1652054400000|2022-05-09 00:00:00|1590.4|1589.2|1590|1588.8|1590.8|1589.6|1590|1588.8|36
1652054410000|2022-05-09 00:00:10|1589.4|1588.2|1588.8|1587.6|1589.4|1588.2|1588.1|1586.9|72
1652054420000|2022-05-09 00:00:20|1588.9|1587.7|1590.3|1589.1|1590.3|1589.1|1588.8|1587.6|40
1652054430000|2022-05-09 00:00:30|1590.4|1589.2|1591.3|1590.1|1591.3|1590.1|1589.5|1588.3|20
1652054440000|2022-05-09 00:00:40|1591.1|1589.9|1592.7|1591.5|1592.7|1591.5|1591.1|1589.9|81
1652054450000|2022-05-09 00:00:50|1592.8|1591.6|1593.7|1592.5|1594.1|1592.9|1592.8|1591.6|163
1652054460000|2022-05-09 00:01:00|1593.8|1592.6|1591.5|1590.3|1594|1592.8|1591.4|1590.2|48
1652054470000|2022-05-09 00:01:10|1591.6|1590.4|1591.5|1590.3|1591.6|1590.4|1591.1|1589.9|10
1652054480000|2022-05-09 00:01:20|1591.7|1590.5|1591.5|1590.3|1591.8|1590.6|1591.4|1590.2|9
1652054490000|2022-05-09 00:01:30|1591|1589.8|1591|1589.8|1591.1|1589.9|1591|1589.8|16
1652054500000|2022-05-09 00:01:40|1591.1|1589.9|1591|1589.8|1591.1|1589.9|1591|1589.8|23
1652054510000|2022-05-09 00:01:50|1590.9|1589.7|1591|1589.8|1591|1589.8|1590.9|1589.7|20
1652054520000|2022-05-09 00:02:00|||||||||31
1652054530000|2022-05-09 00:02:10|1590.7|1589.5|1590.7|1589.5|1590.7|1589.5|1590.7|1589.5|5
1652054540000|2022-05-09 00:02:20|1590.6|1589.4|1589.9|1588.7|1590.6|1589.4|1589.9|1588.7|12
1652054550000|2022-05-09 00:02:30|1589.7|1588.5|1589.8|1588.6|1589.8|1588.6|1589.6|1588.4|6
1652054560000|2022-05-09 00:02:40|||||||||1
1652054570000|2022-05-09 00:02:50|1588.7|1587.5|1588.4|1587.2|1588.7|1587.5|1588.3|1587.1|20
1652054580000|2022-05-09 00:03:00|1588.5|1587.3|1588.6|1587.4|1588.7|1587.5|1588.2|1587|12
1652054590000|2022-05-09 00:03:10|1588.5|1587.3|1588.5|1587.3|1588.6|1587.4|1588.5|1587.3|2
1652054600000|2022-05-09 00:03:20|1588.4|1587.2|1589|1587.8|1589|1587.8|1588.4|1587.2|25
1652054610000|2022-05-09 00:03:30|1589.1|1587.9|1588.8|1587.6|1589.5|1588.3|1588.8|1587.6|10
1652054620000|2022-05-09 00:03:40|1588.5|1587.3|1589.1|1587.9|1589.1|1587.9|1588.5|1587.3|7
1652054630000|2022-05-09 00:03:50|1589|1587.8|1589.1|1587.9|1589.1|1587.9|1589|1587.8|3
1652054640000|2022-05-09 00:04:00|1589.7|1588.5|1589.6|1588.4|1589.8|1588.6|1589.6|1588.4|7
1652054650000|2022-05-09 00:04:10|1589.5|1588.3|1588.5|1587.3|1589.5|1588.3|1588.5|1587.3|12
1652054660000|2022-05-09 00:04:20|1588.1|1586.9|1588.3|1587.1|1588.4|1587.2|1588.1|1586.9|8
1652054670000|2022-05-09 00:04:30|1587.2|1586|1585.2|1584|1587.2|1586|1584.8|1583.6|58
1652054680000|2022-05-09 00:04:40|1585.3|1584.1|1585.5|1584.3|1585.7|1584.5|1585.2|1584|8
1652054690000|2022-05-09 00:04:50|1585.7|1584.5|1585.3|1584.1|1585.7|1584.5|1585.2|1584|25
1652054700000|2022-05-09 00:05:00|1585.5|1584.3|1585.4|1584.2|1585.7|1584.5|1585.4|1584.2|22
1652054710000|2022-05-09 00:05:10|1585.2|1584|1585|1583.8|1585.2|1584|1585|1583.8|9
1652054720000|2022-05-09 00:05:20|1585.1|1583.9|1584.8|1583.6|1585.1|1583.9|1584.8|1583.6|9
1652054730000|2022-05-09 00:05:30|1585|1583.8|1584.5|1583.3|1585.2|1584|1584.4|1583.2|14
1652054740000|2022-05-09 00:05:40|1584.7|1583.5|1584.7|1583.5|1584.7|1583.5|1584.7|1583.5|8
1652054750000|2022-05-09 00:05:50|1584.9|1583.7|1585.1|1583.9|1585.1|1583.9|1584.9|1583.7|0
1652054760000|2022-05-09 00:06:00|||||||||3
1652054770000|2022-05-09 00:06:10|1585|1583.8|1585|1583.8|1585.2|1584|1585|1583.8|9
1652054780000|2022-05-09 00:06:20|1584.9|1583.7|1584.9|1583.7|1585|1583.8|1584.8|1583.6|10
1652054790000|2022-05-09 00:06:30|1584.8|1583.6|1585.5|1584.3|1585.5|1584.3|1584.8|1583.6|13
1652054800000|2022-05-09 00:06:40|1585.6|1584.4|1585.9|1584.7|1586|1584.8|1585.6|1584.4|33
1652054810000|2022-05-09 00:06:50|1585.6|1584.4|1585.2|1584|1585.9|1584.7|1585.2|1584|13
1652054820000|2022-05-09 00:07:00|1585.5|1584.3|1585.9|1584.7|1585.9|1584.7|1585.2|1584|16
1652054830000|2022-05-09 00:07:10|1586|1584.8|1586.4|1585.2|1586.4|1585.2|1586|1584.8|3
1652054840000|2022-05-09 00:07:20|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|3
1652054850000|2022-05-09 00:07:30|1586.4|1585.2|1586.2|1585|1586.4|1585.2|1586.2|1585|2
1652054860000|2022-05-09 00:07:40|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|0
1652054870000|2022-05-09 00:07:50|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|1586.3|1585.1|0
1652054880000|2022-05-09 00:08:00|1586.7|1585.5|1586.4|1585.2|1586.7|1585.5|1586.4|1585.2|14
1652054890000|2022-05-09 00:08:10|1586.2|1585|1586.3|1585.1|1586.5|1585.3|1586.2|1585|20
1652054900000|2022-05-09 00:08:20|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|9
1652054910000|2022-05-09 00:08:30|1586|1584.8|1585.4|1584.2|1586|1584.8|1585.4|1584.2|9
1652054920000|2022-05-09 00:08:40|1585.3|1584.1|1585.3|1584.1|1585.3|1584.1|1585.3|1584.1|2
1652054930000|2022-05-09 00:08:50|1585.1|1583.9|1585.3|1584.1|1585.3|1584.1|1585.1|1583.9|4
1652054940000|2022-05-09 00:09:00|||||||||2
1652054950000|2022-05-09 00:09:10|1585.1|1583.9|1584.8|1583.6|1585.1|1583.9|1584.8|1583.6|2
1652054960000|2022-05-09 00:09:20|1584.7|1583.5|1584.7|1583.5|1584.7|1583.5|1584.7|1583.5|2
1652054970000|2022-05-09 00:09:30|1585.2|1584|1585|1583.8|1585.2|1584|1585|1583.8|3
1652054980000|2022-05-09 00:09:40|1584.9|1583.7|1585|1583.8|1585|1583.8|1584.6|1583.4|9
1652054990000|2022-05-09 00:09:50|1584.9|1583.7|1585.1|1583.9|1585.1|1583.9|1584.9|1583.7|4
1652055000000|2022-05-09 00:10:00|1585|1583.8|1585.3|1584.1|1585.3|1584.1|1585|1583.8|3
1652055010000|2022-05-09 00:10:10|1584.8|1583.6|1585.2|1584|1585.2|1584|1584.8|1583.6|11
1652055020000|2022-05-09 00:10:20|1585.1|1583.9|1585.1|1583.9|1585.1|1583.9|1585.1|1583.9|0
1652055030000|2022-05-09 00:10:30|1585|1583.8|1584.3|1583.1|1585|1583.8|1584.3|1583.1|17
1652055040000|2022-05-09 00:10:40|||||||||2
1652055060000|2022-05-09 00:11:00|1584.4|1583.2|1584.3|1583.1|1584.4|1583.2|1584.3|1583.1|14
1652055070000|2022-05-09 00:11:10|1584.4|1583.2|1584.4|1583.2|1584.4|1583.2|1584.4|1583.2|3
1652055080000|2022-05-09 00:11:20|1584.3|1583.1|1584.3|1583.1|1584.3|1583.1|1584.3|1583.1|0
1652055090000|2022-05-09 00:11:30|||||||||2
1652055100000|2022-05-09 00:11:40|||||||||3
1652055110000|2022-05-09 00:11:50|1584.2|1583|1584.2|1583|1584.2|1583|1584.2|1583|7
1652055120000|2022-05-09 00:12:00|||||||||1
1652055130000|2022-05-09 00:12:10|||||||||1
1652055140000|2022-05-09 00:12:20|||||||||1
1652055150000|2022-05-09 00:12:30|1584.1|1582.9|1584.1|1582.9|1584.1|1582.9|1584.1|1582.9|1
1652055170000|2022-05-09 00:12:50|1584.2|1583|1584.1|1582.9|1584.2|1583|1584.1|1582.9|1
1652055200000|2022-05-09 00:13:20|||||||||1
1652055220000|2022-05-09 00:13:40|1584|1582.8|1584|1582.8|1584|1582.8|1584|1582.8|7
1652055230000|2022-05-09 00:13:50|1584.1|1582.9|1584.1|1582.9|1584.2|1583|1584|1582.8|12
1652055240000|2022-05-09 00:14:00|1584.2|1583|1584.2|1583|1584.2|1583|1584.2|1583|0
1652055250000|2022-05-09 00:14:10|||||||||1
1652055280000|2022-05-09 00:14:40|||||||||2
1652055290000|2022-05-09 00:14:50|1584.4|1583.2|1584.4|1583.2|1584.4|1583.2|1584.4|1583.2|6
1652055300000|2022-05-09 00:15:00|||||||||1
1652055320000|2022-05-09 00:15:20|||||||||1
1652055330000|2022-05-09 00:15:30|1584.3|1583.1|1584.3|1583.1|1584.3|1583.1|1584.3|1583.1|2
1652055340000|2022-05-09 00:15:40|1584.4|1583.2|1584.4|1583.2|1584.4|1583.2|1584.4|1583.2|0
1652055360000|2022-05-09 00:16:00|1584.6|1583.4|1584.1|1582.9|1584.7|1583.5|1584.1|1582.9|10
1652055370000|2022-05-09 00:16:10|1584|1582.8|1584.1|1582.9|1584.1|1582.9|1584|1582.8|2
1652055380000|2022-05-09 00:16:20|1584.2|1583|1584.2|1583|1584.2|1583|1584.2|1583|0
1652055390000|2022-05-09 00:16:30|||||||||1
1652055410000|2022-05-09 00:16:50|1584.1|1582.9|1584|1582.8|1584.1|1582.9|1584|1582.8|2
1652055420000|2022-05-09 00:17:00|1584.1|1582.9|1584.1|1582.9|1584.1|1582.9|1584.1|1582.9|4
1652055430000|2022-05-09 00:17:10|1584.4|1583.2|1584.6|1583.4|1584.6|1583.4|1584.3|1583.1|20
1652055440000|2022-05-09 00:17:20|1584.7|1583.5|1584.3|1583.1|1584.7|1583.5|1584.3|1583.1|3
1652055450000|2022-05-09 00:17:30|1584.4|1583.2|1584.4|1583.2|1584.4|1583.2|1584.3|1583.1|7
1652055470000|2022-05-09 00:17:50|1584.3|1583.1|1584.5|1583.3|1584.6|1583.4|1584.3|1583.1|2
1652055480000|2022-05-09 00:18:00|1584.4|1583.2|1584.7|1583.5|1584.7|1583.5|1584.4|1583.2|11
1652055490000|2022-05-09 00:18:10|1584.8|1583.6|1584.8|1583.6|1584.8|1583.6|1584.8|1583.6|2
1652055500000|2022-05-09 00:18:20|1584.7|1583.5|1584.7|1583.5|1584.7|1583.5|1584.7|1583.5|2
1652055510000|2022-05-09 00:18:30|1584.6|1583.4|1584.6|1583.4|1584.6|1583.4|1584.6|1583.4|0
1652055520000|2022-05-09 00:18:40|1584.7|1583.5|1584.6|1583.4|1584.7|1583.5|1584.6|1583.4|16
1652055530000|2022-05-09 00:18:50|1584.7|1583.5|1584.8|1583.6|1584.9|1583.7|1584.7|1583.5|1
1652055540000|2022-05-09 00:19:00|1584.7|1583.5|1584.4|1583.2|1584.7|1583.5|1584.4|1583.2|5
1652055550000|2022-05-09 00:19:10|1584.3|1583.1|1584.1|1582.9|1584.3|1583.1|1584.1|1582.9|3
1652055560000|2022-05-09 00:19:20|1584.3|1583.1|1584.3|1583.1|1584.3|1583.1|1584.3|1583.1|0
1652055570000|2022-05-09 00:19:30|1584.2|1583|1584.3|1583.1|1584.3|1583.1|1584.2|1583|1
1652055580000|2022-05-09 00:19:40|1584.2|1583|1584.2|1583|1584.2|1583|1584.2|1583|0
1652055590000|2022-05-09 00:19:50|1584.4|1583.2|1584.7|1583.5|1584.8|1583.6|1584.4|1583.2|16
1652055600000|2022-05-09 00:20:00|1584.9|1583.7|1584.8|1583.6|1584.9|1583.7|1584.7|1583.5|5
1652055610000|2022-05-09 00:20:10|1585.2|1584|1585.3|1584.1|1585.3|1584.1|1585.2|1584|14
1652055620000|2022-05-09 00:20:20|1585.4|1584.2|1585.4|1584.2|1585.4|1584.2|1585.4|1584.2|0
1652055630000|2022-05-09 00:20:30|1585.3|1584.1|1585.4|1584.2|1585.4|1584.2|1585.3|1584.1|4
1652055640000|2022-05-09 00:20:40|1585.5|1584.3|1585.5|1584.3|1585.5|1584.3|1585.5|1584.3|2
1652055660000|2022-05-09 00:21:00|1585.6|1584.4|1585.5|1584.3|1585.6|1584.4|1585.4|1584.2|8
1652055670000|2022-05-09 00:21:10|||||||||1
1652055680000|2022-05-09 00:21:20|1585.7|1584.5|1585.8|1584.6|1585.8|1584.6|1585.7|1584.5|2
1652055710000|2022-05-09 00:21:50|||||||||3
1652055720000|2022-05-09 00:22:00|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|2
1652055730000|2022-05-09 00:22:10|1585.8|1584.6|1586|1584.8|1586|1584.8|1585.8|1584.6|8
1652055750000|2022-05-09 00:22:30|1586.2|1585|1586.1|1584.9|1586.2|1585|1586|1584.8|7
1652055760000|2022-05-09 00:22:40|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|4
1652055770000|2022-05-09 00:22:50|1586.5|1585.3|1586.6|1585.4|1586.7|1585.5|1586.5|1585.3|2
1652055780000|2022-05-09 00:23:00|1586.3|1585.1|1586.1|1584.9|1586.4|1585.2|1586.1|1584.9|12
1652055790000|2022-05-09 00:23:10|1586|1584.8|1586.3|1585.1|1586.3|1585.1|1586|1584.8|5
1652055800000|2022-05-09 00:23:20|1586.2|1585|1586.3|1585.1|1586.3|1585.1|1586.2|1585|0
1652055810000|2022-05-09 00:23:30|||||||||1
1652055820000|2022-05-09 00:23:40|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|4
1652055830000|2022-05-09 00:23:50|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|1
1652055840000|2022-05-09 00:24:00|1586.7|1585.5|1586.8|1585.6|1586.8|1585.6|1586.7|1585.5|0
1652055850000|2022-05-09 00:24:10|1587|1585.8|1587|1585.8|1587|1585.8|1587|1585.8|1
1652055860000|2022-05-09 00:24:20|1587.4|1586.2|1587.6|1586.4|1587.6|1586.4|1587.2|1586|17
1652055880000|2022-05-09 00:24:40|1587.5|1586.3|1587.3|1586.1|1587.5|1586.3|1587.3|1586.1|1
1652055890000|2022-05-09 00:24:50|||||||||2
1652055900000|2022-05-09 00:25:00|1587.6|1586.4|1587.5|1586.3|1587.6|1586.4|1587.4|1586.2|5
1652055910000|2022-05-09 00:25:10|1587.4|1586.2|1587.4|1586.2|1587.4|1586.2|1587.4|1586.2|0
1652055920000|2022-05-09 00:25:20|1587.5|1586.3|1587.4|1586.2|1587.5|1586.3|1587.4|1586.2|1
1652055930000|2022-05-09 00:25:30|1587.5|1586.3|1587.5|1586.3|1587.5|1586.3|1587.5|1586.3|5
1652055940000|2022-05-09 00:25:40|1587.4|1586.2|1587.4|1586.2|1587.4|1586.2|1587.4|1586.2|1
1652055960000|2022-05-09 00:26:00|1587.5|1586.3|1587.6|1586.4|1588.1|1586.9|1587.4|1586.2|11
1652055970000|2022-05-09 00:26:10|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|0
1652055990000|2022-05-09 00:26:30|1587.9|1586.7|1587.8|1586.6|1587.9|1586.7|1587.8|1586.6|5
1652056000000|2022-05-09 00:26:40|1587.5|1586.3|1587.4|1586.2|1587.5|1586.3|1587.3|1586.1|5
1652056010000|2022-05-09 00:26:50|||||||||1
1652056020000|2022-05-09 00:27:00|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|12
1652056040000|2022-05-09 00:27:20|1587.7|1586.5|1587.5|1586.3|1587.7|1586.5|1587.5|1586.3|2
1652056050000|2022-05-09 00:27:30|1587.3|1586.1|1587.3|1586.1|1587.3|1586.1|1587.3|1586.1|4
1652056070000|2022-05-09 00:27:50|1587.2|1586|1587.3|1586.1|1587.3|1586.1|1587.2|1586|3
1652056090000|2022-05-09 00:28:10|1587.4|1586.2|1587.5|1586.3|1587.5|1586.3|1587.4|1586.2|1
1652056100000|2022-05-09 00:28:20|1587.4|1586.2|1587.4|1586.2|1587.4|1586.2|1587.4|1586.2|0
1652056110000|2022-05-09 00:28:30|1587.3|1586.1|1587.2|1586|1587.3|1586.1|1587.2|1586|2
1652056120000|2022-05-09 00:28:40|1587.3|1586.1|1587.3|1586.1|1587.3|1586.1|1587.3|1586.1|0
1652056140000|2022-05-09 00:29:00|1587.2|1586|1587.1|1585.9|1587.2|1586|1587.1|1585.9|3
1652056160000|2022-05-09 00:29:20|1587|1585.8|1587.1|1585.9|1587.1|1585.9|1587|1585.8|1
1652056170000|2022-05-09 00:29:30|1587.2|1586|1587.5|1586.3|1587.5|1586.3|1587.2|1586|1
1652056180000|2022-05-09 00:29:40|1587.4|1586.2|1587.4|1586.2|1587.5|1586.3|1587.4|1586.2|2
1652056190000|2022-05-09 00:29:50|1587.2|1586|1587.2|1586|1587.2|1586|1587.2|1586|0
1652056200000|2022-05-09 00:30:00|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|2
1652056220000|2022-05-09 00:30:20|1587|1585.8|1586.9|1585.7|1587|1585.8|1586.9|1585.7|1
1652056230000|2022-05-09 00:30:30|1587|1585.8|1587|1585.8|1587|1585.8|1587|1585.8|1
1652056250000|2022-05-09 00:30:50|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|0
1652056260000|2022-05-09 00:31:00|1587|1585.8|1587.1|1585.9|1587.1|1585.9|1587|1585.8|0
1652056270000|2022-05-09 00:31:10|1587|1585.8|1586.9|1585.7|1587|1585.8|1586.9|1585.7|0
1652056320000|2022-05-09 00:32:00|1586.7|1585.5|1586.8|1585.6|1586.8|1585.6|1586.7|1585.5|16
1652056330000|2022-05-09 00:32:10|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|5
1652056340000|2022-05-09 00:32:20|1586.6|1585.4|1586.8|1585.6|1586.8|1585.6|1586.6|1585.4|2
1652056380000|2022-05-09 00:33:00|1586.6|1585.4|1586.5|1585.3|1586.6|1585.4|1586.5|1585.3|8
1652056390000|2022-05-09 00:33:10|1586.2|1585|1586.2|1585|1586.2|1585|1586.2|1585|4
1652056410000|2022-05-09 00:33:30|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|0
1652056440000|2022-05-09 00:34:00|1586.2|1585|1586.2|1585|1586.2|1585|1586.2|1585|1
1652056450000|2022-05-09 00:34:10|1586|1584.8|1585.8|1584.6|1586|1584.8|1585.8|1584.6|8
1652056460000|2022-05-09 00:34:20|1585.7|1584.5|1585.6|1584.4|1585.7|1584.5|1585.6|1584.4|3
1652056470000|2022-05-09 00:34:30|1585.5|1584.3|1585.2|1584|1585.5|1584.3|1585.2|1584|5
1652056480000|2022-05-09 00:34:40|1585.3|1584.1|1585.4|1584.2|1585.4|1584.2|1585.3|1584.1|1
1652056490000|2022-05-09 00:34:50|1585.1|1583.9|1585.2|1584|1585.2|1584|1585.1|1583.9|6
1652056500000|2022-05-09 00:35:00|1585.1|1583.9|1585.2|1584|1585.2|1584|1585.1|1583.9|9
1652056530000|2022-05-09 00:35:30|1585.1|1583.9|1585.1|1583.9|1585.1|1583.9|1585.1|1583.9|0
1652056540000|2022-05-09 00:35:40|1585.2|1584|1585.1|1583.9|1585.2|1584|1585.1|1583.9|1
1652056550000|2022-05-09 00:35:50|1585.2|1584|1585.2|1584|1585.2|1584|1585.2|1584|1
1652056560000|2022-05-09 00:36:00|1585.3|1584.1|1585.3|1584.1|1585.3|1584.1|1585.3|1584.1|1
1652056570000|2022-05-09 00:36:10|||||||||1
1652056580000|2022-05-09 00:36:20|||||||||1
1652056610000|2022-05-09 00:36:50|1585.5|1584.3|1585.5|1584.3|1585.5|1584.3|1585.5|1584.3|0
1652056640000|2022-05-09 00:37:20|1585.4|1584.2|1585.4|1584.2|1585.4|1584.2|1585.4|1584.2|0
1652056650000|2022-05-09 00:37:30|1585.2|1584|1585.2|1584|1585.2|1584|1585.2|1584|1
1652056690000|2022-05-09 00:38:10|1585.3|1584.1|1585.3|1584.1|1585.3|1584.1|1585.3|1584.1|0
1652056700000|2022-05-09 00:38:20|1585.2|1584|1585.2|1584|1585.2|1584|1585.2|1584|3
1652056730000|2022-05-09 00:38:50|1585.4|1584.2|1585.4|1584.2|1585.4|1584.2|1585.4|1584.2|10
1652056740000|2022-05-09 00:39:00|1585.5|1584.3|1585.6|1584.4|1585.6|1584.4|1585.5|1584.3|2
1652056760000|2022-05-09 00:39:20|1585.8|1584.6|1585.8|1584.6|1585.8|1584.6|1585.8|1584.6|5
1652056770000|2022-05-09 00:39:30|1585.6|1584.4|1585.6|1584.4|1585.6|1584.4|1585.6|1584.4|4
1652056800000|2022-05-09 00:40:00|1585.5|1584.3|1585.5|1584.3|1585.5|1584.3|1585.5|1584.3|3
1652056840000|2022-05-09 00:40:40|1585.4|1584.2|1584.7|1583.5|1585.4|1584.2|1584.7|1583.5|3
1652056850000|2022-05-09 00:40:50|1584.2|1583|1584.5|1583.3|1584.5|1583.3|1584.1|1582.9|17
1652056860000|2022-05-09 00:41:00|1584.4|1583.2|1584.4|1583.2|1584.5|1583.3|1584.4|1583.2|1
1652056910000|2022-05-09 00:41:50|1584.5|1583.3|1584.5|1583.3|1584.5|1583.3|1584.2|1583|8
1652056920000|2022-05-09 00:42:00|1584.4|1583.2|1584.4|1583.2|1584.4|1583.2|1584.4|1583.2|0
1652056930000|2022-05-09 00:42:10|1584.6|1583.4|1584.6|1583.4|1584.6|1583.4|1584.6|1583.4|0
1652056950000|2022-05-09 00:42:30|1584.7|1583.5|1584.7|1583.5|1584.7|1583.5|1584.7|1583.5|1
1652056970000|2022-05-09 00:42:50|1584.6|1583.4|1584.6|1583.4|1584.6|1583.4|1584.6|1583.4|1
1652056990000|2022-05-09 00:43:10|1584.4|1583.2|1584.4|1583.2|1584.4|1583.2|1584.4|1583.2|2
1652057010000|2022-05-09 00:43:30|1584.2|1583|1584.2|1583|1584.2|1583|1584.2|1583|1
1652057020000|2022-05-09 00:43:40|1584.1|1582.9|1584.3|1583.1|1584.4|1583.2|1584.1|1582.9|6
1652057030000|2022-05-09 00:43:50|1584.4|1583.2|1584.6|1583.4|1584.6|1583.4|1584.4|1583.2|0
1652057040000|2022-05-09 00:44:00|1584.4|1583.2|1584.3|1583.1|1584.4|1583.2|1584.3|1583.1|2
1652057090000|2022-05-09 00:44:50|1584.4|1583.2|1584.4|1583.2|1584.4|1583.2|1584.4|1583.2|0
1652057120000|2022-05-09 00:45:20|1584.5|1583.3|1584.5|1583.3|1584.5|1583.3|1584.5|1583.3|0
1652057160000|2022-05-09 00:46:00|1584.4|1583.2|1584.3|1583.1|1584.4|1583.2|1584.3|1583.1|1
1652057190000|2022-05-09 00:46:30|1583.1|1581.9|1583.2|1582|1583.2|1582|1583.1|1581.9|9
1652057200000|2022-05-09 00:46:40|1583.1|1581.9|1583|1581.8|1583.1|1581.9|1583|1581.8|4
1652057210000|2022-05-09 00:46:50|1582.3|1581.1|1582.5|1581.3|1582.5|1581.3|1582.1|1580.9|39
1652057220000|2022-05-09 00:47:00|1582.3|1581.1|1582.1|1580.9|1582.3|1581.1|1582.1|1580.9|1
1652057230000|2022-05-09 00:47:10|1582.2|1581|1582.3|1581.1|1582.3|1581.1|1582.2|1581|5
1652057240000|2022-05-09 00:47:20|1582.2|1581|1582.2|1581|1582.2|1581|1582.2|1581|0
1652057250000|2022-05-09 00:47:30|1582.3|1581.1|1582.5|1581.3|1582.5|1581.3|1582.3|1581.1|2
1652057260000|2022-05-09 00:47:40|1582.4|1581.2|1582.3|1581.1|1582.4|1581.2|1582.1|1580.9|10
1652057270000|2022-05-09 00:47:50|1582.4|1581.2|1582.4|1581.2|1582.4|1581.2|1582.3|1581.1|0
1652057280000|2022-05-09 00:48:00|1582.3|1581.1|1582.3|1581.1|1582.4|1581.2|1582.3|1581.1|0
1652057290000|2022-05-09 00:48:10|1582.1|1580.9|1582.1|1580.9|1582.1|1580.9|1582.1|1580.9|4
1652057300000|2022-05-09 00:48:20|||||||||1
1652057330000|2022-05-09 00:48:50|1582.4|1581.2|1582.5|1581.3|1582.5|1581.3|1582.4|1581.2|11
1652057370000|2022-05-09 00:49:30|||||||||1
1652057380000|2022-05-09 00:49:40|1583.1|1581.9|1582.8|1581.6|1583.1|1581.9|1582.8|1581.6|18
1652057390000|2022-05-09 00:49:50|1583|1581.8|1583|1581.8|1583|1581.8|1583|1581.8|4
1652057400000|2022-05-09 00:50:00|||||||||1
1652057430000|2022-05-09 00:50:30|1583.2|1582|1583.2|1582|1583.2|1582|1583.2|1582|9
1652057480000|2022-05-09 00:51:20|1583.1|1581.9|1583.2|1582|1583.2|1582|1583.1|1581.9|5
1652057490000|2022-05-09 00:51:30|||||||||1
1652057510000|2022-05-09 00:51:50|1583.3|1582.1|1583.3|1582.1|1583.3|1582.1|1583.3|1582.1|0
1652057520000|2022-05-09 00:52:00|1583.4|1582.2|1583.4|1582.2|1583.4|1582.2|1583.4|1582.2|1
1652057530000|2022-05-09 00:52:10|1583.1|1581.9|1583.2|1582|1583.2|1582|1583.1|1581.9|5
1652057540000|2022-05-09 00:52:20|1583.4|1582.2|1583.2|1582|1583.4|1582.2|1583.1|1581.9|2
1652057550000|2022-05-09 00:52:30|1583.1|1581.9|1582.5|1581.3|1583.1|1581.9|1582.5|1581.3|2
1652057560000|2022-05-09 00:52:40|1582.4|1581.2|1582.4|1581.2|1582.4|1581.2|1582.4|1581.2|2
1652057570000|2022-05-09 00:52:50|||||||||1
1652057580000|2022-05-09 00:53:00|1582.3|1581.1|1582.1|1580.9|1582.3|1581.1|1582.1|1580.9|11
1652057590000|2022-05-09 00:53:10|1582.2|1581|1582.2|1581|1582.2|1581|1582.2|1581|1
1652057600000|2022-05-09 00:53:20|||||||||1
1652057610000|2022-05-09 00:53:30|1582.3|1581.1|1582.4|1581.2|1582.4|1581.2|1582.2|1581|6
1652057630000|2022-05-09 00:53:50|1582.7|1581.5|1582.7|1581.5|1582.7|1581.5|1582.7|1581.5|4
1652057640000|2022-05-09 00:54:00|1582.6|1581.4|1582.6|1581.4|1582.6|1581.4|1582.6|1581.4|0
1652057670000|2022-05-09 00:54:30|1582.4|1581.2|1582.4|1581.2|1582.4|1581.2|1582.4|1581.2|7
1652057690000|2022-05-09 00:54:50|1582.5|1581.3|1582.5|1581.3|1582.5|1581.3|1582.5|1581.3|1
1652057700000|2022-05-09 00:55:00|||||||||1
1652057730000|2022-05-09 00:55:30|1582.6|1581.4|1582.5|1581.3|1582.6|1581.4|1582.5|1581.3|1
1652057760000|2022-05-09 00:56:00|1582.4|1581.2|1582.3|1581.1|1582.4|1581.2|1582.3|1581.1|8
1652057790000|2022-05-09 00:56:30|1582.2|1581|1582.2|1581|1582.2|1581|1582.2|1581|0
1652057810000|2022-05-09 00:56:50|1582.1|1580.9|1582.1|1580.9|1582.1|1580.9|1582.1|1580.9|0
1652057820000|2022-05-09 00:57:00|1582|1580.8|1582|1580.8|1582|1580.8|1582|1580.8|11
1652057830000|2022-05-09 00:57:10|1582.1|1580.9|1582.1|1580.9|1582.1|1580.9|1582.1|1580.9|2
1652057840000|2022-05-09 00:57:20|1582.2|1581|1582.2|1581|1582.2|1581|1582.2|1581|1
1652057860000|2022-05-09 00:57:40|1582.1|1580.9|1582.1|1580.9|1582.1|1580.9|1582.1|1580.9|0
1652057870000|2022-05-09 00:57:50|1582.4|1581.2|1582.4|1581.2|1582.4|1581.2|1582.4|1581.2|1
1652057900000|2022-05-09 00:58:20|1582.6|1581.4|1582.6|1581.4|1582.6|1581.4|1582.6|1581.4|13
1652057910000|2022-05-09 00:58:30|1582.5|1581.3|1582.5|1581.3|1582.5|1581.3|1582.5|1581.3|13
1652057950000|2022-05-09 00:59:10|1582.3|1581.1|1582.3|1581.1|1582.3|1581.1|1582.3|1581.1|1
1652057960000|2022-05-09 00:59:20|||||||||3
1652057970000|2022-05-09 00:59:30|1582.4|1581.2|1582.4|1581.2|1582.4|1581.2|1582.4|1581.2|3
1652057990000|2022-05-09 00:59:50|1582.2|1581|1582.2|1581|1582.2|1581|1582.2|1581|2
1652058000000|2022-05-09 01:00:00|1582.3|1581.1|1580.9|1579.7|1582.4|1581.2|1580.8|1579.6|99
1652058010000|2022-05-09 01:00:10|1580.8|1579.6|1580.9|1579.7|1581|1579.8|1580.8|1579.6|12
1652058030000|2022-05-09 01:00:30|1581|1579.8|1580.9|1579.7|1581|1579.8|1580.9|1579.7|1
1652058040000|2022-05-09 01:00:40|1580.8|1579.6|1580.9|1579.7|1580.9|1579.7|1580.8|1579.6|6
1652058050000|2022-05-09 01:00:50|1580.8|1579.6|1580.8|1579.6|1580.9|1579.7|1580.8|1579.6|5
1652058060000|2022-05-09 01:01:00|1580.4|1579.2|1580.1|1578.9|1580.4|1579.2|1580.1|1578.9|46
1652058070000|2022-05-09 01:01:10|1580|1578.8|1580|1578.8|1580.2|1579|1579.9|1578.7|23
1652058080000|2022-05-09 01:01:20|1579.9|1578.7|1580|1578.8|1580|1578.8|1579.9|1578.7|17
1652058090000|2022-05-09 01:01:30|1579.9|1578.7|1580|1578.8|1580|1578.8|1579.9|1578.7|6
1652058100000|2022-05-09 01:01:40|1579.9|1578.7|1579.6|1578.4|1580|1578.8|1579.5|1578.3|26
1652058110000|2022-05-09 01:01:50|1579.5|1578.3|1579.7|1578.5|1579.8|1578.6|1579.3|1578.1|38
1652058120000|2022-05-09 01:02:00|1579.6|1578.4|1579.4|1578.2|1579.6|1578.4|1579.3|1578.1|47
1652058130000|2022-05-09 01:02:10|1579.3|1578.1|1579.3|1578.1|1579.3|1578.1|1579.3|1578.1|17
1652058140000|2022-05-09 01:02:20|1579.2|1578|1579.1|1577.9|1579.2|1578|1579|1577.8|19
1652058150000|2022-05-09 01:02:30|1579|1577.8|1579|1577.8|1579|1577.8|1579|1577.8|22
1652058160000|2022-05-09 01:02:40|1579.1|1577.9|1579.1|1577.9|1579.1|1577.9|1579.1|1577.9|14
1652058170000|2022-05-09 01:02:50|1579|1577.8|1579.1|1577.9|1579.1|1577.9|1579|1577.8|10
1652058180000|2022-05-09 01:03:00|1579.2|1578|1579.4|1578.2|1579.4|1578.2|1579.1|1577.9|21
1652058190000|2022-05-09 01:03:10|1579.5|1578.3|1579.3|1578.1|1579.5|1578.3|1579|1577.8|77
1652058200000|2022-05-09 01:03:20|1579.2|1578|1579.2|1578|1579.2|1578|1579.2|1578|0
1652058210000|2022-05-09 01:03:30|1579.3|1578.1|1579.3|1578.1|1579.3|1578.1|1579.3|1578.1|4
1652058220000|2022-05-09 01:03:40|1579.2|1578|1579.2|1578|1579.2|1578|1579.2|1578|0
1652058230000|2022-05-09 01:03:50|1579.3|1578.1|1579.2|1578|1579.3|1578.1|1579.2|1578|7
1652058240000|2022-05-09 01:04:00|1579.4|1578.2|1579.4|1578.2|1579.6|1578.4|1579.4|1578.2|8
1652058250000|2022-05-09 01:04:10|1579.5|1578.3|1579.3|1578.1|1579.5|1578.3|1579.3|1578.1|4
1652058260000|2022-05-09 01:04:20|1579.2|1578|1579.2|1578|1579.2|1578|1578.9|1577.7|17
1652058270000|2022-05-09 01:04:30|1579.1|1577.9|1579|1577.8|1579.2|1578|1578.9|1577.7|14
1652058280000|2022-05-09 01:04:40|1578.9|1577.7|1578.9|1577.7|1578.9|1577.7|1578.9|1577.7|21
1652058290000|2022-05-09 01:04:50|1579.2|1578|1579.3|1578.1|1579.3|1578.1|1579|1577.8|24
1652058300000|2022-05-09 01:05:00|1579|1577.8|1579.1|1577.9|1579.4|1578.2|1578.9|1577.7|24
1652058310000|2022-05-09 01:05:10|1579|1577.8|1578.9|1577.7|1579|1577.8|1578.9|1577.7|15
1652058320000|2022-05-09 01:05:20|1579|1577.8|1578.4|1577.2|1579|1577.8|1578.4|1577.2|21
1652058330000|2022-05-09 01:05:30|1578.6|1577.4|1578.6|1577.4|1578.6|1577.4|1578.6|1577.4|1
1652058340000|2022-05-09 01:05:40|1578.5|1577.3|1578.6|1577.4|1578.6|1577.4|1578.5|1577.3|15
1652058350000|2022-05-09 01:05:50|1578.3|1577.1|1578.6|1577.4|1578.6|1577.4|1578.3|1577.1|9
1652058360000|2022-05-09 01:06:00|1578.3|1577.1|1578.2|1577|1578.3|1577.1|1578|1576.8|29
1652058370000|2022-05-09 01:06:10|1578|1576.8|1578|1576.8|1578.1|1576.9|1578|1576.8|9
1652058380000|2022-05-09 01:06:20|1578.1|1576.9|1578.2|1577|1578.2|1577|1578.1|1576.9|14
1652058390000|2022-05-09 01:06:30|||||||||1
1652058420000|2022-05-09 01:07:00|1578.1|1576.9|1578.1|1576.9|1578.1|1576.9|1578.1|1576.9|3
1652058430000|2022-05-09 01:07:10|1578.2|1577|1578.2|1577|1578.2|1577|1578.2|1577|6
1652058440000|2022-05-09 01:07:20|1578.3|1577.1|1578.3|1577.1|1578.3|1577.1|1578.3|1577.1|32
1652058450000|2022-05-09 01:07:30|1578.2|1577|1578.2|1577|1578.2|1577|1578.2|1577|6
1652058460000|2022-05-09 01:07:40|||||||||12
1652058470000|2022-05-09 01:07:50|||||||||11
1652058480000|2022-05-09 01:08:00|1578.6|1577.4|1578.5|1577.3|1578.6|1577.4|1578.5|1577.3|10
1652058490000|2022-05-09 01:08:10|1578.2|1577|1578.3|1577.1|1578.3|1577.1|1578.2|1577|6
1652058500000|2022-05-09 01:08:20|1578.5|1577.3|1578.6|1577.4|1578.7|1577.5|1578.5|1577.3|4
1652058510000|2022-05-09 01:08:30|||||||||2
1652058530000|2022-05-09 01:08:50|1578.4|1577.2|1578.1|1576.9|1578.4|1577.2|1578.1|1576.9|2
1652058540000|2022-05-09 01:09:00|1578|1576.8|1577.6|1576.4|1578|1576.8|1577.5|1576.3|16
1652058570000|2022-05-09 01:09:30|1577.5|1576.3|1577.4|1576.2|1577.5|1576.3|1577.4|1576.2|7
1652058590000|2022-05-09 01:09:50|1577.2|1576|1577.2|1576|1577.2|1576|1577.2|1576|61
1652058600000|2022-05-09 01:10:00|1577.1|1575.9|1577.1|1575.9|1577.1|1575.9|1577.1|1575.9|25
1652058610000|2022-05-09 01:10:10|1577.2|1576|1577.1|1575.9|1577.2|1576|1577.1|1575.9|19
1652058620000|2022-05-09 01:10:20|||||||||15
1652058630000|2022-05-09 01:10:30|1576.8|1575.6|1576.8|1575.6|1576.8|1575.6|1576.5|1575.3|40
1652058640000|2022-05-09 01:10:40|1576.7|1575.5|1576.7|1575.5|1576.7|1575.5|1576.6|1575.4|16
1652058650000|2022-05-09 01:10:50|1576.9|1575.7|1577|1575.8|1577|1575.8|1576.9|1575.7|1
1652058660000|2022-05-09 01:11:00|1577.1|1575.9|1577.2|1576|1577.2|1576|1577.1|1575.9|3
1652058680000|2022-05-09 01:11:20|1577.4|1576.2|1577.2|1576|1577.4|1576.2|1577.2|1576|4
1652058690000|2022-05-09 01:11:30|1577.3|1576.1|1576.7|1575.5|1577.3|1576.1|1576.7|1575.5|19
1652058700000|2022-05-09 01:11:40|1576.6|1575.4|1576.7|1575.5|1576.8|1575.6|1576.6|1575.4|14
1652058710000|2022-05-09 01:11:50|1576.8|1575.6|1576.8|1575.6|1576.8|1575.6|1576.7|1575.5|0
1652058720000|2022-05-09 01:12:00|1576.7|1575.5|1576.9|1575.7|1576.9|1575.7|1576.7|1575.5|0
1652058740000|2022-05-09 01:12:20|||||||||34
1652058750000|2022-05-09 01:12:30|1576.8|1575.6|1576.8|1575.6|1576.8|1575.6|1576.8|1575.6|1
1652058770000|2022-05-09 01:12:50|1576.9|1575.7|1576.9|1575.7|1577|1575.8|1576.9|1575.7|7
1652058780000|2022-05-09 01:13:00|1577|1575.8|1577.3|1576.1|1577.3|1576.1|1577|1575.8|17
1652058790000|2022-05-09 01:13:10|1577.8|1576.6|1578.1|1576.9|1578.1|1576.9|1577.8|1576.6|6
1652058800000|2022-05-09 01:13:20|1578.4|1577.2|1578.8|1577.6|1578.9|1577.7|1578.4|1577.2|18
1652058810000|2022-05-09 01:13:30|1578.9|1577.7|1579.1|1577.9|1579.2|1578|1578.7|1577.5|9
1652058820000|2022-05-09 01:13:40|1579.2|1578|1578.8|1577.6|1579.2|1578|1578.8|1577.6|5
1652058830000|2022-05-09 01:13:50|1579|1577.8|1578.6|1577.4|1579|1577.8|1578.6|1577.4|3
1652058860000|2022-05-09 01:14:20|1578.3|1577.1|1578.3|1577.1|1578.3|1577.1|1578.3|1577.1|1
1652058870000|2022-05-09 01:14:30|1578.4|1577.2|1578.4|1577.2|1578.4|1577.2|1578.4|1577.2|0
1652058880000|2022-05-09 01:14:40|1578.3|1577.1|1577.9|1576.7|1578.3|1577.1|1577.9|1576.7|0
1652058890000|2022-05-09 01:14:50|1577.7|1576.5|1577.7|1576.5|1577.9|1576.7|1577.6|1576.4|7
1652058900000|2022-05-09 01:15:00|1577.6|1576.4|1578|1576.8|1578|1576.8|1577.5|1576.3|7
1652058910000|2022-05-09 01:15:10|1577.9|1576.7|1577.9|1576.7|1578|1576.8|1577.9|1576.7|1
1652058920000|2022-05-09 01:15:20|1577.8|1576.6|1577.6|1576.4|1577.9|1576.7|1577.6|1576.4|2
1652058930000|2022-05-09 01:15:30|1577.5|1576.3|1576.9|1575.7|1577.5|1576.3|1576.9|1575.7|25
1652058940000|2022-05-09 01:15:40|1576.8|1575.6|1577|1575.8|1577|1575.8|1576.8|1575.6|7
1652058950000|2022-05-09 01:15:50|1576.9|1575.7|1577|1575.8|1577|1575.8|1576.8|1575.6|13
1652058960000|2022-05-09 01:16:00|1577.3|1576.1|1577.7|1576.5|1577.8|1576.6|1577.2|1576|11
1652058970000|2022-05-09 01:16:10|1577.5|1576.3|1577.6|1576.4|1577.6|1576.4|1577.5|1576.3|6
1652058980000|2022-05-09 01:16:20|1577.5|1576.3|1577.6|1576.4|1577.6|1576.4|1577.5|1576.3|4
1652058990000|2022-05-09 01:16:30|1577.5|1576.3|1577.7|1576.5|1577.8|1576.6|1577.4|1576.2|8
1652059000000|2022-05-09 01:16:40|1577.8|1576.6|1578|1576.8|1578|1576.8|1577.7|1576.5|2
1652059010000|2022-05-09 01:16:50|1577.9|1576.7|1578.2|1577|1578.3|1577.1|1577.9|1576.7|1
1652059030000|2022-05-09 01:17:10|1578.9|1577.7|1578.9|1577.7|1579.1|1577.9|1578.8|1577.6|11
1652059040000|2022-05-09 01:17:20|1578.8|1577.6|1579.1|1577.9|1579.2|1578|1578.8|1577.6|12
1652059050000|2022-05-09 01:17:30|1579|1577.8|1579.1|1577.9|1579.1|1577.9|1579|1577.8|2
1652059060000|2022-05-09 01:17:40|1579.2|1578|1579.2|1578|1579.2|1578|1579.2|1578|1
1652059070000|2022-05-09 01:17:50|1579.1|1577.9|1579.1|1577.9|1579.1|1577.9|1579.1|1577.9|0
1652059080000|2022-05-09 01:18:00|1579|1577.8|1579.2|1578|1579.2|1578|1578.8|1577.6|3
1652059090000|2022-05-09 01:18:10|1579.3|1578.1|1579.3|1578.1|1579.3|1578.1|1579.3|1578.1|0
1652059150000|2022-05-09 01:19:10|1579.4|1578.2|1579.4|1578.2|1579.4|1578.2|1579.4|1578.2|0
1652059160000|2022-05-09 01:19:20|1579.6|1578.4|1579.6|1578.4|1579.6|1578.4|1579.6|1578.4|1
1652059170000|2022-05-09 01:19:30|1579.7|1578.5|1579.7|1578.5|1579.7|1578.5|1579.7|1578.5|0
1652059180000|2022-05-09 01:19:40|1579.8|1578.6|1579.8|1578.6|1579.8|1578.6|1579.8|1578.6|3
1652059190000|2022-05-09 01:19:50|1579.9|1578.7|1580.1|1578.9|1580.1|1578.9|1579.9|1578.7|3
1652059200000|2022-05-09 01:20:00|1580.3|1579.1|1580.1|1578.9|1580.3|1579.1|1580.1|1578.9|7
1652059210000|2022-05-09 01:20:10|1579.8|1578.6|1579.9|1578.7|1579.9|1578.7|1579.8|1578.6|3
1652059220000|2022-05-09 01:20:20|1580|1578.8|1580|1578.8|1580|1578.8|1580|1578.8|0
1652059230000|2022-05-09 01:20:30|1580.1|1578.9|1580.5|1579.3|1580.6|1579.4|1580.1|1578.9|6
1652059240000|2022-05-09 01:20:40|1580.7|1579.5|1580.7|1579.5|1580.7|1579.5|1580.7|1579.5|5
1652059250000|2022-05-09 01:20:50|1581|1579.8|1581.7|1580.5|1581.7|1580.5|1581|1579.8|6
1652059260000|2022-05-09 01:21:00|1581.8|1580.6|1581.8|1580.6|1581.9|1580.7|1581.7|1580.5|3
1652059270000|2022-05-09 01:21:10|1581.9|1580.7|1581.8|1580.6|1581.9|1580.7|1581.8|1580.6|16
1652059280000|2022-05-09 01:21:20|1581.9|1580.7|1582|1580.8|1582|1580.8|1581.7|1580.5|5
1652059290000|2022-05-09 01:21:30|1581.9|1580.7|1582.2|1581|1582.2|1581|1581.9|1580.7|2
1652059300000|2022-05-09 01:21:40|1582.3|1581.1|1582.6|1581.4|1582.6|1581.4|1582.3|1581.1|3
1652059310000|2022-05-09 01:21:50|1582.7|1581.5|1583|1581.8|1583|1581.8|1582.7|1581.5|17
1652059320000|2022-05-09 01:22:00|||||||||5
1652059340000|2022-05-09 01:22:20|1582.9|1581.7|1582.9|1581.7|1582.9|1581.7|1582.9|1581.7|0
1652059350000|2022-05-09 01:22:30|1582.8|1581.6|1582.8|1581.6|1582.8|1581.6|1582.8|1581.6|2
1652059360000|2022-05-09 01:22:40|1582.7|1581.5|1582.6|1581.4|1582.8|1581.6|1582.6|1581.4|15
1652059370000|2022-05-09 01:22:50|1582.7|1581.5|1582.8|1581.6|1582.8|1581.6|1582.7|1581.5|5
1652059380000|2022-05-09 01:23:00|1582.9|1581.7|1582.9|1581.7|1582.9|1581.7|1582.9|1581.7|6
1652059390000|2022-05-09 01:23:10|1582.8|1581.6|1583.2|1582|1583.2|1582|1582.8|1581.6|13
1652059400000|2022-05-09 01:23:20|1583.6|1582.4|1583.6|1582.4|1583.6|1582.4|1583.6|1582.4|23
1652059410000|2022-05-09 01:23:30|1583.9|1582.7|1584.1|1582.9|1584.1|1582.9|1583.7|1582.5|38
1652059420000|2022-05-09 01:23:40|1584.2|1583|1584|1582.8|1584.2|1583|1584|1582.8|2
1652059430000|2022-05-09 01:23:50|1583.9|1582.7|1583.8|1582.6|1583.9|1582.7|1583.8|1582.6|1
1652059440000|2022-05-09 01:24:00|1583.7|1582.5|1583.7|1582.5|1583.7|1582.5|1583.7|1582.5|13
1652059450000|2022-05-09 01:24:10|1583.4|1582.2|1583.1|1581.9|1583.4|1582.2|1583.1|1581.9|6
1652059460000|2022-05-09 01:24:20|1583.2|1582|1583.2|1582|1583.3|1582.1|1583.2|1582|0
1652059470000|2022-05-09 01:24:30|1583.3|1582.1|1583|1581.8|1583.3|1582.1|1583|1581.8|3
1652059480000|2022-05-09 01:24:40|||||||||3
1652059490000|2022-05-09 01:24:50|1583.1|1581.9|1583.3|1582.1|1583.3|1582.1|1583.1|1581.9|5
1652059500000|2022-05-09 01:25:00|1583.2|1582|1583|1581.8|1583.2|1582|1583|1581.8|1
1652059530000|2022-05-09 01:25:30|1582.9|1581.7|1582.9|1581.7|1582.9|1581.7|1582.9|1581.7|2
1652059540000|2022-05-09 01:25:40|1582.8|1581.6|1582.5|1581.3|1582.8|1581.6|1582.2|1581|9
1652059560000|2022-05-09 01:26:00|1582.4|1581.2|1582|1580.8|1582.4|1581.2|1582|1580.8|4
1652059570000|2022-05-09 01:26:10|1581.7|1580.5|1581.7|1580.5|1581.7|1580.5|1581.7|1580.5|3
1652059580000|2022-05-09 01:26:20|1581.6|1580.4|1581.3|1580.1|1581.6|1580.4|1581.3|1580.1|1
1652059590000|2022-05-09 01:26:30|1581.5|1580.3|1581.4|1580.2|1581.5|1580.3|1581.4|1580.2|2
1652059610000|2022-05-09 01:26:50|1581.3|1580.1|1581|1579.8|1581.3|1580.1|1580.9|1579.7|5
1652059620000|2022-05-09 01:27:00|1580.9|1579.7|1581.1|1579.9|1581.3|1580.1|1580.7|1579.5|16
1652059630000|2022-05-09 01:27:10|1581|1579.8|1580.8|1579.6|1581|1579.8|1580.8|1579.6|1
1652059640000|2022-05-09 01:27:20|1580.7|1579.5|1580.3|1579.1|1580.7|1579.5|1580.3|1579.1|7
1652059650000|2022-05-09 01:27:30|1580.2|1579|1580|1578.8|1580.3|1579.1|1580|1578.8|3
1652059660000|2022-05-09 01:27:40|1580.1|1578.9|1580.1|1578.9|1580.2|1579|1580|1578.8|3
1652059670000|2022-05-09 01:27:50|1580|1578.8|1580|1578.8|1580.2|1579|1580|1578.8|6
1652059680000|2022-05-09 01:28:00|||||||||3
1652059690000|2022-05-09 01:28:10|1579.9|1578.7|1579.9|1578.7|1579.9|1578.7|1579.9|1578.7|1
1652059700000|2022-05-09 01:28:20|1579.7|1578.5|1579.8|1578.6|1579.8|1578.6|1579.7|1578.5|2
1652059710000|2022-05-09 01:28:30|1579.7|1578.5|1579.2|1578|1579.7|1578.5|1579.1|1577.9|29
1652059720000|2022-05-09 01:28:40|1579.1|1577.9|1578.6|1577.4|1579.1|1577.9|1578.6|1577.4|4
1652059730000|2022-05-09 01:28:50|1578.8|1577.6|1578.8|1577.6|1578.8|1577.6|1578.8|1577.6|1
1652059740000|2022-05-09 01:29:00|1579.1|1577.9|1579.8|1578.6|1580|1578.8|1579.1|1577.9|8
1652059760000|2022-05-09 01:29:20|1579.7|1578.5|1579.7|1578.5|1579.7|1578.5|1579.7|1578.5|2
1652059770000|2022-05-09 01:29:30|1579.8|1578.6|1580.5|1579.3|1580.5|1579.3|1579.8|1578.6|15
1652059780000|2022-05-09 01:29:40|1580.6|1579.4|1581|1579.8|1581|1579.8|1580.5|1579.3|4
1652059790000|2022-05-09 01:29:50|1580.9|1579.7|1580.9|1579.7|1581|1579.8|1580.8|1579.6|2
1652059800000|2022-05-09 01:30:00|1580.4|1579.2|1580.1|1578.9|1580.4|1579.2|1579.9|1578.7|19
1652059810000|2022-05-09 01:30:10|1580.2|1579|1580.4|1579.2|1580.4|1579.2|1580.2|1579|0
1652059820000|2022-05-09 01:30:20|1580.5|1579.3|1580.4|1579.2|1580.7|1579.5|1580.4|1579.2|3
1652059830000|2022-05-09 01:30:30|1580.5|1579.3|1580.5|1579.3|1580.5|1579.3|1580.5|1579.3|0
1652059850000|2022-05-09 01:30:50|1580.6|1579.4|1580.6|1579.4|1580.6|1579.4|1580.6|1579.4|0
1652059860000|2022-05-09 01:31:00|1580.5|1579.3|1580.2|1579|1580.5|1579.3|1579.5|1578.3|22
1652059870000|2022-05-09 01:31:10|1580.1|1578.9|1580|1578.8|1580.1|1578.9|1580|1578.8|20
1652059890000|2022-05-09 01:31:30|1580.1|1578.9|1580.3|1579.1|1580.4|1579.2|1580.1|1578.9|1
1652059900000|2022-05-09 01:31:40|1580.4|1579.2|1580.7|1579.5|1580.7|1579.5|1580.4|1579.2|2
1652059910000|2022-05-09 01:31:50|1580.8|1579.6|1581.4|1580.2|1581.4|1580.2|1580.8|1579.6|3
1652059920000|2022-05-09 01:32:00|1581.3|1580.1|1581.7|1580.5|1581.7|1580.5|1581.2|1580|3
1652059930000|2022-05-09 01:32:10|||||||||1
1652059940000|2022-05-09 01:32:20|1581.9|1580.7|1581.9|1580.7|1582|1580.8|1581.9|1580.7|3
1652059950000|2022-05-09 01:32:30|1581.8|1580.6|1581.8|1580.6|1581.8|1580.6|1581.7|1580.5|1
1652059960000|2022-05-09 01:32:40|1581.9|1580.7|1582.4|1581.2|1582.5|1581.3|1581.9|1580.7|1
1652059970000|2022-05-09 01:32:50|1582.3|1581.1|1582.8|1581.6|1582.8|1581.6|1582.2|1581|6
1652059980000|2022-05-09 01:33:00|1582.7|1581.5|1582.7|1581.5|1582.7|1581.5|1582.7|1581.5|3
1652059990000|2022-05-09 01:33:10|1582.6|1581.4|1582.5|1581.3|1582.6|1581.4|1582.5|1581.3|2
1652060000000|2022-05-09 01:33:20|1582.6|1581.4|1582.9|1581.7|1582.9|1581.7|1582.6|1581.4|1
1652060010000|2022-05-09 01:33:30|1582.8|1581.6|1582.8|1581.6|1582.8|1581.6|1582.8|1581.6|0
1652060040000|2022-05-09 01:34:00|1582.9|1581.7|1582.9|1581.7|1582.9|1581.7|1582.9|1581.7|0
1652060050000|2022-05-09 01:34:10|1583|1581.8|1583.5|1582.3|1583.5|1582.3|1583|1581.8|3
1652060060000|2022-05-09 01:34:20|1583.4|1582.2|1583.5|1582.3|1583.5|1582.3|1583.4|1582.2|2
1652060070000|2022-05-09 01:34:30|||||||||1
1652060080000|2022-05-09 01:34:40|1583.6|1582.4|1583.6|1582.4|1583.6|1582.4|1583.6|1582.4|0
1652060090000|2022-05-09 01:34:50|1583.7|1582.5|1583.7|1582.5|1583.8|1582.6|1583.7|1582.5|1
1652060100000|2022-05-09 01:35:00|1583.8|1582.6|1583.3|1582.1|1583.8|1582.6|1583.1|1581.9|4
1652060110000|2022-05-09 01:35:10|1583.4|1582.2|1583.5|1582.3|1583.5|1582.3|1583.4|1582.2|0
1652060120000|2022-05-09 01:35:20|1583.4|1582.2|1583.6|1582.4|1583.6|1582.4|1583.2|1582|0
1652060130000|2022-05-09 01:35:30|1583.5|1582.3|1583.7|1582.5|1583.7|1582.5|1583.3|1582.1|6
1652060150000|2022-05-09 01:35:50|1583.8|1582.6|1583.8|1582.6|1583.8|1582.6|1583.8|1582.6|0
1652060160000|2022-05-09 01:36:00|1583.5|1582.3|1584.5|1583.3|1584.5|1583.3|1583.5|1582.3|30
1652060170000|2022-05-09 01:36:10|1584.4|1583.2|1583.8|1582.6|1584.4|1583.2|1583.8|1582.6|9
1652060180000|2022-05-09 01:36:20|1583.7|1582.5|1583.9|1582.7|1583.9|1582.7|1583.7|1582.5|2
1652060190000|2022-05-09 01:36:30|1584|1582.8|1584|1582.8|1584.1|1582.9|1584|1582.8|5
1652060200000|2022-05-09 01:36:40|1583.9|1582.7|1584.1|1582.9|1584.1|1582.9|1583.9|1582.7|1
1652060210000|2022-05-09 01:36:50|1584.2|1583|1584|1582.8|1584.3|1583.1|1584|1582.8|1
1652060220000|2022-05-09 01:37:00|1584.1|1582.9|1584.4|1583.2|1584.4|1583.2|1584.1|1582.9|3
1652060230000|2022-05-09 01:37:10|1584.3|1583.1|1584.1|1582.9|1584.4|1583.2|1584.1|1582.9|3
1652060240000|2022-05-09 01:37:20|1583.7|1582.5|1583.7|1582.5|1583.7|1582.5|1583.7|1582.5|6
1652060260000|2022-05-09 01:37:40|1583.8|1582.6|1584|1582.8|1584|1582.8|1583.8|1582.6|0
1652060270000|2022-05-09 01:37:50|1583.8|1582.6|1583.8|1582.6|1583.8|1582.6|1583.8|1582.6|0
1652060280000|2022-05-09 01:38:00|1583.6|1582.4|1583.4|1582.2|1583.6|1582.4|1583.4|1582.2|5
1652060290000|2022-05-09 01:38:10|1583.2|1582|1583.4|1582.2|1583.4|1582.2|1583.2|1582|1
1652060320000|2022-05-09 01:38:40|1583.3|1582.1|1583.3|1582.1|1583.3|1582.1|1583.3|1582.1|0
1652060330000|2022-05-09 01:38:50|1583.2|1582|1583.2|1582|1583.2|1582|1583.2|1582|0
1652060340000|2022-05-09 01:39:00|1583.3|1582.1|1582.8|1581.6|1583.3|1582.1|1582.8|1581.6|4
1652060350000|2022-05-09 01:39:10|1582.9|1581.7|1582.9|1581.7|1582.9|1581.7|1582.9|1581.7|2
1652060360000|2022-05-09 01:39:20|1582.8|1581.6|1582.6|1581.4|1582.8|1581.6|1582.6|1581.4|0
1652060370000|2022-05-09 01:39:30|1582.7|1581.5|1582.9|1581.7|1582.9|1581.7|1582.7|1581.5|0
1652060380000|2022-05-09 01:39:40|1583.2|1582|1583.3|1582.1|1583.3|1582.1|1583.2|1582|0
1652060400000|2022-05-09 01:40:00|1583.2|1582|1583.2|1582|1583.2|1582|1583.2|1582|0
1652060420000|2022-05-09 01:40:20|1583.3|1582.1|1583.1|1581.9|1583.3|1582.1|1583.1|1581.9|0
1652060430000|2022-05-09 01:40:30|1583.2|1582|1583.2|1582|1583.2|1582|1583.2|1582|0
1652060440000|2022-05-09 01:40:40|1583.1|1581.9|1583.2|1582|1583.2|1582|1583.1|1581.9|0
1652060450000|2022-05-09 01:40:50|||||||||1
1652060460000|2022-05-09 01:41:00|1583.1|1581.9|1582.5|1581.3|1583.1|1581.9|1582.5|1581.3|3
1652060470000|2022-05-09 01:41:10|1582.6|1581.4|1582.8|1581.6|1582.8|1581.6|1582.6|1581.4|3
1652060500000|2022-05-09 01:41:40|1582.7|1581.5|1582.7|1581.5|1582.7|1581.5|1582.7|1581.5|0
1652060520000|2022-05-09 01:42:00|1582.6|1581.4|1582.6|1581.4|1582.6|1581.4|1582.6|1581.4|0
1652060530000|2022-05-09 01:42:10|1582.3|1581.1|1582|1580.8|1582.3|1581.1|1582|1580.8|1
1652060540000|2022-05-09 01:42:20|1581.9|1580.7|1582|1580.8|1582|1580.8|1581.9|1580.7|1
1652060550000|2022-05-09 01:42:30|1581.9|1580.7|1582|1580.8|1582|1580.8|1581.9|1580.7|0
1652060570000|2022-05-09 01:42:50|||||||||1
1652060580000|2022-05-09 01:43:00|1581.9|1580.7|1581.9|1580.7|1581.9|1580.7|1581.9|1580.7|1
1652060590000|2022-05-09 01:43:10|1582|1580.8|1582|1580.8|1582|1580.8|1582|1580.8|0
1652060600000|2022-05-09 01:43:20|1581.9|1580.7|1581.9|1580.7|1581.9|1580.7|1581.9|1580.7|4
1652060610000|2022-05-09 01:43:30|||||||||1
1652060620000|2022-05-09 01:43:40|1582.1|1580.9|1582.1|1580.9|1582.1|1580.9|1582.1|1580.9|0
1652060630000|2022-05-09 01:43:50|1582.2|1581|1582.1|1580.9|1582.2|1581|1582.1|1580.9|0
1652060640000|2022-05-09 01:44:00|1582.2|1581|1582.8|1581.6|1582.8|1581.6|1582.2|1581|2
1652060650000|2022-05-09 01:44:10|1582.7|1581.5|1583.1|1581.9|1583.1|1581.9|1582.7|1581.5|5
1652060670000|2022-05-09 01:44:30|1582.9|1581.7|1583.1|1581.9|1583.1|1581.9|1582.9|1581.7|2
1652060690000|2022-05-09 01:44:50|1583|1581.8|1583|1581.8|1583|1581.8|1583|1581.8|9
1652060710000|2022-05-09 01:45:10|1583.5|1582.3|1583.4|1582.2|1583.6|1582.4|1583.4|1582.2|3
1652060720000|2022-05-09 01:45:20|1583.3|1582.1|1583.3|1582.1|1583.3|1582.1|1583.3|1582.1|1
1652060730000|2022-05-09 01:45:30|1583.4|1582.2|1583.3|1582.1|1583.4|1582.2|1583.3|1582.1|5
1652060740000|2022-05-09 01:45:40|||||||||2
1652060750000|2022-05-09 01:45:50|1583.4|1582.2|1583.5|1582.3|1583.5|1582.3|1583.4|1582.2|4
1652060800000|2022-05-09 01:46:40|1583.6|1582.4|1584|1582.8|1584|1582.8|1583.6|1582.4|10
1652060810000|2022-05-09 01:46:50|1584.1|1582.9|1584.2|1583|1584.2|1583|1584.1|1582.9|8
1652060820000|2022-05-09 01:47:00|1584.3|1583.1|1584.1|1582.9|1584.3|1583.1|1583.9|1582.7|11
1652060830000|2022-05-09 01:47:10|1584.2|1583|1584.2|1583|1584.2|1583|1584.1|1582.9|2
1652060840000|2022-05-09 01:47:20|1584.3|1583.1|1584.4|1583.2|1584.4|1583.2|1584.3|1583.1|1
1652060850000|2022-05-09 01:47:30|1584.3|1583.1|1584.3|1583.1|1584.3|1583.1|1584.3|1583.1|2
1652060860000|2022-05-09 01:47:40|1584.2|1583|1584.2|1583|1584.2|1583|1584.2|1583|1
1652060870000|2022-05-09 01:47:50|1584.1|1582.9|1584.2|1583|1584.2|1583|1584|1582.8|2
1652060880000|2022-05-09 01:48:00|1584.3|1583.1|1584.3|1583.1|1584.3|1583.1|1584.3|1583.1|0
1652060890000|2022-05-09 01:48:10|1584.4|1583.2|1584.4|1583.2|1584.4|1583.2|1584.4|1583.2|8
1652060900000|2022-05-09 01:48:20|1584.3|1583.1|1584.4|1583.2|1584.4|1583.2|1584.3|1583.1|0
1652060920000|2022-05-09 01:48:40|1584.6|1583.4|1584.7|1583.5|1584.7|1583.5|1584.6|1583.4|3
1652060930000|2022-05-09 01:48:50|1585.2|1584|1585.2|1584|1585.2|1584|1585.2|1584|2
1652060940000|2022-05-09 01:49:00|1584.9|1583.7|1584.9|1583.7|1585|1583.8|1584.9|1583.7|3
1652060950000|2022-05-09 01:49:10|1584.7|1583.5|1584.7|1583.5|1584.7|1583.5|1584.6|1583.4|3
1652060990000|2022-05-09 01:49:50|1584.8|1583.6|1584.8|1583.6|1584.9|1583.7|1584.8|1583.6|3
1652061000000|2022-05-09 01:50:00|1584.7|1583.5|1584.4|1583.2|1584.7|1583.5|1584.4|1583.2|3
1652061010000|2022-05-09 01:50:10|1584.5|1583.3|1584.8|1583.6|1584.8|1583.6|1584.5|1583.3|3
1652061020000|2022-05-09 01:50:20|1584.7|1583.5|1584.7|1583.5|1584.7|1583.5|1584.7|1583.5|0
1652061030000|2022-05-09 01:50:30|1584.8|1583.6|1584.4|1583.2|1584.8|1583.6|1584.4|1583.2|1
1652061070000|2022-05-09 01:51:10|1584.6|1583.4|1584.9|1583.7|1584.9|1583.7|1584.6|1583.4|2
1652061080000|2022-05-09 01:51:20|1584.8|1583.6|1584.8|1583.6|1584.8|1583.6|1584.8|1583.6|1
1652061130000|2022-05-09 01:52:10|1584.6|1583.4|1584.7|1583.5|1584.8|1583.6|1584.6|1583.4|1
1652061170000|2022-05-09 01:52:50|1584.8|1583.6|1585.8|1584.6|1585.8|1584.6|1584.8|1583.6|11
1652061180000|2022-05-09 01:53:00|1585.7|1584.5|1585.7|1584.5|1585.7|1584.5|1585.4|1584.2|10
1652061190000|2022-05-09 01:53:10|1585.5|1584.3|1585.3|1584.1|1585.6|1584.4|1585.3|1584.1|5
1652061200000|2022-05-09 01:53:20|1585.4|1584.2|1585.6|1584.4|1585.6|1584.4|1585.4|1584.2|1
1652061210000|2022-05-09 01:53:30|1585.7|1584.5|1585.6|1584.4|1585.7|1584.5|1585.6|1584.4|0
1652061220000|2022-05-09 01:53:40|||||||||1
1652061240000|2022-05-09 01:54:00|1585.4|1584.2|1585.3|1584.1|1585.6|1584.4|1585.3|1584.1|1
1652061250000|2022-05-09 01:54:10|1585.4|1584.2|1585.3|1584.1|1585.4|1584.2|1585.2|1584|2
1652061260000|2022-05-09 01:54:20|1585.2|1584|1585.2|1584|1585.2|1584|1585.2|1584|1
1652061270000|2022-05-09 01:54:30|1585.3|1584.1|1585.2|1584|1585.3|1584.1|1585.2|1584|1
1652061280000|2022-05-09 01:54:40|1585.3|1584.1|1585.2|1584|1585.3|1584.1|1585.2|1584|3
1652061290000|2022-05-09 01:54:50|1585.3|1584.1|1585.4|1584.2|1585.4|1584.2|1585.3|1584.1|7
1652061300000|2022-05-09 01:55:00|1585.3|1584.1|1585|1583.8|1585.3|1584.1|1585|1583.8|1
1652061310000|2022-05-09 01:55:10|1584.9|1583.7|1585.2|1584|1585.2|1584|1584.9|1583.7|4
1652061320000|2022-05-09 01:55:20|1585.3|1584.1|1585.3|1584.1|1585.3|1584.1|1585.3|1584.1|0
1652061330000|2022-05-09 01:55:30|1585.2|1584|1585.3|1584.1|1585.3|1584.1|1585.2|1584|0
1652061340000|2022-05-09 01:55:40|1585.4|1584.2|1585.4|1584.2|1585.4|1584.2|1585.4|1584.2|2
1652061360000|2022-05-09 01:56:00|1585.5|1584.3|1585.7|1584.5|1585.7|1584.5|1585.5|1584.3|0
1652061380000|2022-05-09 01:56:20|1585.8|1584.6|1585.8|1584.6|1585.8|1584.6|1585.8|1584.6|0
1652061390000|2022-05-09 01:56:30|||||||||2
1652061400000|2022-05-09 01:56:40|||||||||2
1652061410000|2022-05-09 01:56:50|||||||||6
1652061420000|2022-05-09 01:57:00|1585.7|1584.5|1585.6|1584.4|1585.7|1584.5|1585.6|1584.4|8
1652061430000|2022-05-09 01:57:10|1585.7|1584.5|1585.7|1584.5|1585.7|1584.5|1585.7|1584.5|1
1652061440000|2022-05-09 01:57:20|1585.6|1584.4|1585.5|1584.3|1585.6|1584.4|1585.5|1584.3|0
1652061450000|2022-05-09 01:57:30|1585.4|1584.2|1585.4|1584.2|1585.4|1584.2|1585.4|1584.2|0
1652061460000|2022-05-09 01:57:40|1585.2|1584|1585.3|1584.1|1585.3|1584.1|1585.2|1584|13
1652061470000|2022-05-09 01:57:50|||||||||3
1652061480000|2022-05-09 01:58:00|||||||||1
1652061490000|2022-05-09 01:58:10|1585.2|1584|1585.2|1584|1585.2|1584|1585.2|1584|2
1652061500000|2022-05-09 01:58:20|1585.1|1583.9|1585.3|1584.1|1585.3|1584.1|1585.1|1583.9|1
1652061510000|2022-05-09 01:58:30|1585.1|1583.9|1585.3|1584.1|1585.3|1584.1|1585.1|1583.9|1
1652061520000|2022-05-09 01:58:40|1585.4|1584.2|1585.4|1584.2|1585.4|1584.2|1585.4|1584.2|0
1652061540000|2022-05-09 01:59:00|1585.3|1584.1|1585.2|1584|1585.3|1584.1|1585.1|1583.9|2
1652061590000|2022-05-09 01:59:50|1585.3|1584.1|1585.3|1584.1|1585.3|1584.1|1585.3|1584.1|3
1652061600000|2022-05-09 02:00:00|1585.2|1584|1584.3|1583.1|1585.2|1584|1584.3|1583.1|1
1652061610000|2022-05-09 02:00:10|1584.2|1583|1584.2|1583|1584.3|1583.1|1584.2|1583|1
1652061620000|2022-05-09 02:00:20|1584.3|1583.1|1584.7|1583.5|1584.7|1583.5|1584.3|1583.1|3
1652061650000|2022-05-09 02:00:50|1584.6|1583.4|1584.4|1583.2|1584.6|1583.4|1584.4|1583.2|0
1652061660000|2022-05-09 02:01:00|1584.3|1583.1|1584.2|1583|1584.3|1583.1|1584.2|1583|1
1652061670000|2022-05-09 02:01:10|1584.3|1583.1|1584.4|1583.2|1584.4|1583.2|1584.3|1583.1|2
1652061680000|2022-05-09 02:01:20|1584.5|1583.3|1584.5|1583.3|1584.6|1583.4|1584.5|1583.3|4
1652061700000|2022-05-09 02:01:40|1584.4|1583.2|1584.3|1583.1|1584.4|1583.2|1584.3|1583.1|0
1652061730000|2022-05-09 02:02:10|1584.2|1583|1583.9|1582.7|1584.2|1583|1583.9|1582.7|2
1652061740000|2022-05-09 02:02:20|1584.1|1582.9|1583.8|1582.6|1584.1|1582.9|1583.8|1582.6|0
1652061750000|2022-05-09 02:02:30|||||||||1
1652061780000|2022-05-09 02:03:00|1583.9|1582.7|1583.8|1582.6|1583.9|1582.7|1583.8|1582.6|3
1652061790000|2022-05-09 02:03:10|1583.7|1582.5|1583.7|1582.5|1583.7|1582.5|1583.7|1582.5|0
1652061800000|2022-05-09 02:03:20|||||||||1
1652061810000|2022-05-09 02:03:30|1583.6|1582.4|1583.4|1582.2|1583.6|1582.4|1583.3|1582.1|2
1652061850000|2022-05-09 02:04:10|1583.3|1582.1|1583.9|1582.7|1583.9|1582.7|1583.3|1582.1|2
1652061870000|2022-05-09 02:04:30|1583.8|1582.6|1583.8|1582.6|1583.8|1582.6|1583.8|1582.6|2
1652061880000|2022-05-09 02:04:40|1583.7|1582.5|1583.2|1582|1583.7|1582.5|1583.2|1582|4
1652061890000|2022-05-09 02:04:50|1582.8|1581.6|1582.8|1581.6|1582.8|1581.6|1582.8|1581.6|5
1652061900000|2022-05-09 02:05:00|1582.7|1581.5|1582.2|1581|1582.7|1581.5|1582.2|1581|9
1652061910000|2022-05-09 02:05:10|1582.3|1581.1|1582.5|1581.3|1582.5|1581.3|1582.2|1581|23
1652061920000|2022-05-09 02:05:20|1582.4|1581.2|1582.4|1581.2|1582.4|1581.2|1582.4|1581.2|21
1652061930000|2022-05-09 02:05:30|1582.5|1581.3|1582.8|1581.6|1582.8|1581.6|1582.5|1581.3|1
1652061940000|2022-05-09 02:05:40|1582.5|1581.3|1582.7|1581.5|1582.9|1581.7|1582.5|1581.3|2
1652061990000|2022-05-09 02:06:30|1582.6|1581.4|1582.7|1581.5|1582.7|1581.5|1582.6|1581.4|0
1652062000000|2022-05-09 02:06:40|1582.6|1581.4|1582.6|1581.4|1582.6|1581.4|1582.6|1581.4|0
1652062020000|2022-05-09 02:07:00|1582.4|1581.2|1582.4|1581.2|1582.4|1581.2|1582.4|1581.2|1
1652062040000|2022-05-09 02:07:20|1582.3|1581.1|1582.6|1581.4|1582.6|1581.4|1582.3|1581.1|1
1652062050000|2022-05-09 02:07:30|||||||||1
1652062060000|2022-05-09 02:07:40|1582.5|1581.3|1582.5|1581.3|1582.5|1581.3|1582.4|1581.2|2
1652062070000|2022-05-09 02:07:50|1582.4|1581.2|1582.1|1580.9|1582.5|1581.3|1582|1580.8|0
1652062090000|2022-05-09 02:08:10|1582|1580.8|1582.1|1580.9|1582.1|1580.9|1582|1580.8|0
1652062120000|2022-05-09 02:08:40|1582.4|1581.2|1582.4|1581.2|1582.4|1581.2|1582.4|1581.2|4
1652062130000|2022-05-09 02:08:50|||||||||1
1652062140000|2022-05-09 02:09:00|1582.2|1581|1582.2|1581|1582.2|1581|1582.2|1581|0
1652062150000|2022-05-09 02:09:10|1582.3|1581.1|1582.3|1581.1|1582.5|1581.3|1582.2|1581|1
1652062170000|2022-05-09 02:09:30|1582.4|1581.2|1582.4|1581.2|1582.4|1581.2|1582.2|1581|1
1652062190000|2022-05-09 02:09:50|1582.2|1581|1582.5|1581.3|1582.5|1581.3|1582.2|1581|0
1652062200000|2022-05-09 02:10:00|1582.4|1581.2|1582.4|1581.2|1582.4|1581.2|1582.4|1581.2|1
1652062210000|2022-05-09 02:10:10|1582.5|1581.3|1582.5|1581.3|1582.5|1581.3|1582.5|1581.3|1
1652062220000|2022-05-09 02:10:20|1582.4|1581.2|1582.4|1581.2|1582.4|1581.2|1582.4|1581.2|0
1652062240000|2022-05-09 02:10:40|1582.2|1581|1582.7|1581.5|1582.7|1581.5|1582.2|1581|1
1652062250000|2022-05-09 02:10:50|1582.8|1581.6|1582.7|1581.5|1582.8|1581.6|1582.7|1581.5|1
1652062270000|2022-05-09 02:11:10|1582.6|1581.4|1582.4|1581.2|1582.6|1581.4|1582.3|1581.1|0
1652062280000|2022-05-09 02:11:20|1582.5|1581.3|1582.5|1581.3|1582.5|1581.3|1582.5|1581.3|0
1652062290000|2022-05-09 02:11:30|1582.6|1581.4|1582.6|1581.4|1582.6|1581.4|1582.6|1581.4|2
1652062330000|2022-05-09 02:12:10|1582.5|1581.3|1582.5|1581.3|1582.6|1581.4|1582.5|1581.3|0
1652062350000|2022-05-09 02:12:30|1582.4|1581.2|1582.2|1581|1582.4|1581.2|1582.2|1581|2
1652062370000|2022-05-09 02:12:50|1582.3|1581.1|1582.4|1581.2|1582.4|1581.2|1582.3|1581.1|5
1652062390000|2022-05-09 02:13:10|1582.5|1581.3|1582.6|1581.4|1582.6|1581.4|1582.5|1581.3|1
1652062440000|2022-05-09 02:14:00|1582.5|1581.3|1582.4|1581.2|1582.5|1581.3|1582.3|1581.1|1
1652062460000|2022-05-09 02:14:20|1582.1|1580.9|1582.1|1580.9|1582.1|1580.9|1582.1|1580.9|0
1652062490000|2022-05-09 02:14:50|1582|1580.8|1582|1580.8|1582|1580.8|1582|1580.8|0
1652062500000|2022-05-09 02:15:00|1581.6|1580.4|1581.5|1580.3|1581.6|1580.4|1581.5|1580.3|7
1652062510000|2022-05-09 02:15:10|1581.6|1580.4|1581.6|1580.4|1581.6|1580.4|1581.6|1580.4|1
1652062570000|2022-05-09 02:16:10|1581.8|1580.6|1582.1|1580.9|1582.1|1580.9|1581.8|1580.6|1
1652062580000|2022-05-09 02:16:20|1582.2|1581|1582.5|1581.3|1582.5|1581.3|1582.2|1581|4
1652062600000|2022-05-09 02:16:40|1582.6|1581.4|1582.6|1581.4|1582.6|1581.4|1582.6|1581.4|0
1652062610000|2022-05-09 02:16:50|1582.5|1581.3|1582.5|1581.3|1582.5|1581.3|1582.5|1581.3|1
1652062620000|2022-05-09 02:17:00|1582.4|1581.2|1582|1580.8|1582.5|1581.3|1582|1580.8|16
1652062640000|2022-05-09 02:17:20|1581.8|1580.6|1581.8|1580.6|1581.8|1580.6|1581.8|1580.6|5
1652062690000|2022-05-09 02:18:10|1581.9|1580.7|1581.8|1580.6|1581.9|1580.7|1581.8|1580.6|0
1652062720000|2022-05-09 02:18:40|1581.7|1580.5|1581.7|1580.5|1581.7|1580.5|1581.7|1580.5|0
1652062750000|2022-05-09 02:19:10|1581.6|1580.4|1581.6|1580.4|1581.6|1580.4|1581.6|1580.4|3
1652062760000|2022-05-09 02:19:20|1581.5|1580.3|1581.5|1580.3|1581.5|1580.3|1581.5|1580.3|0
1652062790000|2022-05-09 02:19:50|||||||||1
1652062800000|2022-05-09 02:20:00|||||||||2
1652062810000|2022-05-09 02:20:10|1581.4|1580.2|1581.4|1580.2|1581.4|1580.2|1581.4|1580.2|0
1652062820000|2022-05-09 02:20:20|1581.2|1580|1581.2|1580|1581.2|1580|1581.2|1580|1
1652062870000|2022-05-09 02:21:10|1581.1|1579.9|1581.1|1579.9|1581.1|1579.9|1581.1|1579.9|0
1652062890000|2022-05-09 02:21:30|1581|1579.8|1580.9|1579.7|1581|1579.8|1580.9|1579.7|2
1652062900000|2022-05-09 02:21:40|1580.8|1579.6|1580.8|1579.6|1580.8|1579.6|1580.8|1579.6|0
1652062920000|2022-05-09 02:22:00|1580.6|1579.4|1580.6|1579.4|1580.6|1579.4|1580.6|1579.4|5
1652062970000|2022-05-09 02:22:50|||||||||2
1652063050000|2022-05-09 02:24:10|1580.5|1579.3|1580.5|1579.3|1580.5|1579.3|1580.5|1579.3|0
1652063060000|2022-05-09 02:24:20|1580.6|1579.4|1580.4|1579.2|1580.6|1579.4|1580.4|1579.2|0
1652063070000|2022-05-09 02:24:30|1580.5|1579.3|1580.6|1579.4|1580.6|1579.4|1580.5|1579.3|0
1652063090000|2022-05-09 02:24:50|1580.7|1579.5|1580.7|1579.5|1580.7|1579.5|1580.7|1579.5|1
1652063100000|2022-05-09 02:25:00|1580.8|1579.6|1580.7|1579.5|1580.8|1579.6|1580.7|1579.5|1
1652063110000|2022-05-09 02:25:10|1580.6|1579.4|1580.6|1579.4|1580.6|1579.4|1580.6|1579.4|21
1652063170000|2022-05-09 02:26:10|1580.7|1579.5|1580.7|1579.5|1580.7|1579.5|1580.7|1579.5|0
1652063190000|2022-05-09 02:26:30|1581|1579.8|1581.1|1579.9|1581.1|1579.9|1581|1579.8|3
1652063220000|2022-05-09 02:27:00|1580.9|1579.7|1580.9|1579.7|1580.9|1579.7|1580.9|1579.7|1
1652063340000|2022-05-09 02:29:00|1580.8|1579.6|1580.8|1579.6|1580.8|1579.6|1580.8|1579.6|6
1652063370000|2022-05-09 02:29:30|1580.7|1579.5|1580.6|1579.4|1580.7|1579.5|1580.6|1579.4|1
1652063390000|2022-05-09 02:29:50|1580.7|1579.5|1580.7|1579.5|1580.7|1579.5|1580.7|1579.5|5
1652063400000|2022-05-09 02:30:00|1580.6|1579.4|1580.4|1579.2|1580.6|1579.4|1580.3|1579.1|17
1652063410000|2022-05-09 02:30:10|1580.6|1579.4|1581|1579.8|1581|1579.8|1580.6|1579.4|3
1652063420000|2022-05-09 02:30:20|1581.1|1579.9|1581.1|1579.9|1581.2|1580|1581.1|1579.9|0
1652063440000|2022-05-09 02:30:40|1581|1579.8|1581.1|1579.9|1581.1|1579.9|1581|1579.8|0
1652063450000|2022-05-09 02:30:50|1581|1579.8|1580.7|1579.5|1581|1579.8|1580.7|1579.5|0
1652063480000|2022-05-09 02:31:20|1580.4|1579.2|1580.4|1579.2|1580.4|1579.2|1580.4|1579.2|2
1652063510000|2022-05-09 02:31:50|1580.5|1579.3|1580.5|1579.3|1580.5|1579.3|1580.5|1579.3|0
1652063580000|2022-05-09 02:33:00|1580.6|1579.4|1580.6|1579.4|1580.6|1579.4|1580.6|1579.4|0
1652063610000|2022-05-09 02:33:30|1580.7|1579.5|1580.8|1579.6|1580.8|1579.6|1580.7|1579.5|1
1652063620000|2022-05-09 02:33:40|1580.9|1579.7|1580.9|1579.7|1580.9|1579.7|1580.9|1579.7|0
1652063630000|2022-05-09 02:33:50|1580.8|1579.6|1580.9|1579.7|1580.9|1579.7|1580.8|1579.6|0
1652063640000|2022-05-09 02:34:00|1580.8|1579.6|1580.8|1579.6|1580.8|1579.6|1580.8|1579.6|0
1652063650000|2022-05-09 02:34:10|1580.9|1579.7|1581.5|1580.3|1581.5|1580.3|1580.9|1579.7|1
1652063660000|2022-05-09 02:34:20|1581.4|1580.2|1581.4|1580.2|1581.4|1580.2|1581.4|1580.2|0
1652063670000|2022-05-09 02:34:30|1581.5|1580.3|1581.6|1580.4|1581.6|1580.4|1581.5|1580.3|1
1652063690000|2022-05-09 02:34:50|1581.4|1580.2|1581.4|1580.2|1581.4|1580.2|1581.4|1580.2|0
1652063700000|2022-05-09 02:35:00|1581.5|1580.3|1581.5|1580.3|1581.5|1580.3|1581.5|1580.3|0
1652063710000|2022-05-09 02:35:10|1581.6|1580.4|1581.9|1580.7|1582|1580.8|1581.6|1580.4|2
1652063730000|2022-05-09 02:35:30|1582|1580.8|1581.9|1580.7|1582|1580.8|1581.9|1580.7|0
1652063760000|2022-05-09 02:36:00|1582|1580.8|1582.1|1580.9|1582.1|1580.9|1582|1580.8|1
1652063770000|2022-05-09 02:36:10|1582.2|1581|1582.1|1580.9|1582.2|1581|1582.1|1580.9|0
1652063780000|2022-05-09 02:36:20|1582|1580.8|1582|1580.8|1582|1580.8|1582|1580.8|1
1652063830000|2022-05-09 02:37:10|1581.9|1580.7|1581.7|1580.5|1581.9|1580.7|1581.7|1580.5|1
1652063840000|2022-05-09 02:37:20|1581.6|1580.4|1581.1|1579.9|1581.6|1580.4|1581.1|1579.9|1
1652063860000|2022-05-09 02:37:40|1581|1579.8|1581|1579.8|1581|1579.8|1580.8|1579.6|3
1652063870000|2022-05-09 02:37:50|1581.1|1579.9|1581.1|1579.9|1581.1|1579.9|1581.1|1579.9|0
1652063890000|2022-05-09 02:38:10|1581|1579.8|1581.1|1579.9|1581.1|1579.9|1581|1579.8|4
1652063900000|2022-05-09 02:38:20|||||||||4
1652063950000|2022-05-09 02:39:10|1580.8|1579.6|1580.5|1579.3|1580.8|1579.6|1580.5|1579.3|6
1652063970000|2022-05-09 02:39:30|1580.4|1579.2|1580.2|1579|1580.4|1579.2|1580.2|1579|1
1652063980000|2022-05-09 02:39:40|1580.4|1579.2|1580.3|1579.1|1580.4|1579.2|1580.3|1579.1|1
1652064020000|2022-05-09 02:40:20|1580.2|1579|1580.2|1579|1580.2|1579|1580.2|1579|0
1652064060000|2022-05-09 02:41:00|1580.3|1579.1|1580.4|1579.2|1580.4|1579.2|1580.3|1579.1|0
1652064080000|2022-05-09 02:41:20|1580.5|1579.3|1580.7|1579.5|1580.8|1579.6|1580.5|1579.3|2
1652064090000|2022-05-09 02:41:30|1580.6|1579.4|1580.5|1579.3|1580.6|1579.4|1580.5|1579.3|1
1652064100000|2022-05-09 02:41:40|1580.4|1579.2|1580.5|1579.3|1580.5|1579.3|1580.4|1579.2|1
1652064110000|2022-05-09 02:41:50|1580.3|1579.1|1580.3|1579.1|1580.3|1579.1|1580.3|1579.1|2
1652064120000|2022-05-09 02:42:00|1580.2|1579|1580.3|1579.1|1580.3|1579.1|1580.1|1578.9|5
1652064130000|2022-05-09 02:42:10|1580.4|1579.2|1580.4|1579.2|1580.4|1579.2|1580.4|1579.2|0
1652064140000|2022-05-09 02:42:20|1580.5|1579.3|1580.5|1579.3|1580.5|1579.3|1580.5|1579.3|0
1652064160000|2022-05-09 02:42:40|||||||||1
1652064180000|2022-05-09 02:43:00|1580.4|1579.2|1580.4|1579.2|1580.4|1579.2|1580.4|1579.2|0
1652064240000|2022-05-09 02:44:00|||||||||1
1652064260000|2022-05-09 02:44:20|1580.3|1579.1|1580.2|1579|1580.3|1579.1|1580.2|1579|0
1652064270000|2022-05-09 02:44:30|||||||||2
1652064280000|2022-05-09 02:44:40|||||||||2
1652064290000|2022-05-09 02:44:50|1580.1|1578.9|1580|1578.8|1580.1|1578.9|1579.9|1578.7|1
1652064300000|2022-05-09 02:45:00|1580.1|1578.9|1580.1|1578.9|1580.1|1578.9|1580.1|1578.9|0
1652064310000|2022-05-09 02:45:10|1580.3|1579.1|1580.3|1579.1|1580.3|1579.1|1580.3|1579.1|1
1652064320000|2022-05-09 02:45:20|1580.4|1579.2|1580.4|1579.2|1580.4|1579.2|1580.4|1579.2|0
1652064330000|2022-05-09 02:45:30|1580.5|1579.3|1580.4|1579.2|1580.5|1579.3|1580.4|1579.2|0
1652064340000|2022-05-09 02:45:40|1580.5|1579.3|1580.5|1579.3|1580.6|1579.4|1580.4|1579.2|0
1652064350000|2022-05-09 02:45:50|1580.6|1579.4|1580.6|1579.4|1580.6|1579.4|1580.6|1579.4|0
1652064360000|2022-05-09 02:46:00|1580.7|1579.5|1580.9|1579.7|1580.9|1579.7|1580.7|1579.5|10
1652064370000|2022-05-09 02:46:10|1580.8|1579.6|1580.9|1579.7|1580.9|1579.7|1580.8|1579.6|0
1652064400000|2022-05-09 02:46:40|1581|1579.8|1580.8|1579.6|1581|1579.8|1580.8|1579.6|1
1652064430000|2022-05-09 02:47:10|1580.9|1579.7|1580.9|1579.7|1580.9|1579.7|1580.9|1579.7|0
1652064440000|2022-05-09 02:47:20|||||||||1
1652064450000|2022-05-09 02:47:30|1581.2|1580|1581.2|1580|1581.2|1580|1581.2|1580|1
1652064480000|2022-05-09 02:48:00|||||||||1
1652064490000|2022-05-09 02:48:10|1581|1579.8|1581|1579.8|1581|1579.8|1581|1579.8|0
1652064510000|2022-05-09 02:48:30|1581.1|1579.9|1581.5|1580.3|1581.5|1580.3|1581.1|1579.9|1
1652064520000|2022-05-09 02:48:40|1581.4|1580.2|1581.5|1580.3|1581.5|1580.3|1581.4|1580.2|0
1652064530000|2022-05-09 02:48:50|1581.4|1580.2|1581.6|1580.4|1581.6|1580.4|1581.3|1580.1|0
1652064540000|2022-05-09 02:49:00|1581.5|1580.3|1581.2|1580|1581.6|1580.4|1581.2|1580|2
1652064600000|2022-05-09 02:50:00|1581.3|1580.1|1581.3|1580.1|1581.3|1580.1|1581.3|1580.1|0
1652064610000|2022-05-09 02:50:10|1581.4|1580.2|1581.6|1580.4|1581.6|1580.4|1581.4|1580.2|0
1652064640000|2022-05-09 02:50:40|1581.7|1580.5|1581.8|1580.6|1581.8|1580.6|1581.7|1580.5|0
1652064650000|2022-05-09 02:50:50|1581.9|1580.7|1582.3|1581.1|1582.3|1581.1|1581.9|1580.7|0
1652064670000|2022-05-09 02:51:10|1582.5|1581.3|1583.1|1581.9|1583.1|1581.9|1582.5|1581.3|2
1652064690000|2022-05-09 02:51:30|1583|1581.8|1582.7|1581.5|1583|1581.8|1582.5|1581.3|2
1652064700000|2022-05-09 02:51:40|1582.5|1581.3|1582.7|1581.5|1582.7|1581.5|1582.5|1581.3|1
1652064730000|2022-05-09 02:52:10|1582.6|1581.4|1582.5|1581.3|1582.6|1581.4|1582.5|1581.3|0
1652064760000|2022-05-09 02:52:40|1582.6|1581.4|1582.7|1581.5|1582.7|1581.5|1582.6|1581.4|0
1652064770000|2022-05-09 02:52:50|1582.8|1581.6|1582.8|1581.6|1583|1581.8|1582.8|1581.6|0
1652064790000|2022-05-09 02:53:10|1582.7|1581.5|1582.8|1581.6|1582.8|1581.6|1582.5|1581.3|2
1652064800000|2022-05-09 02:53:20|1582.7|1581.5|1582.8|1581.6|1582.8|1581.6|1582.7|1581.5|1
1652064820000|2022-05-09 02:53:40|1582.7|1581.5|1582.9|1581.7|1582.9|1581.7|1582.7|1581.5|2
1652064830000|2022-05-09 02:53:50|1583|1581.8|1582.9|1581.7|1583|1581.8|1582.9|1581.7|0
1652064840000|2022-05-09 02:54:00|1583|1581.8|1582.9|1581.7|1583|1581.8|1582.9|1581.7|0
1652064850000|2022-05-09 02:54:10|1582.7|1581.5|1582.7|1581.5|1582.7|1581.5|1582.7|1581.5|1
1652064900000|2022-05-09 02:55:00|1582.5|1581.3|1582.7|1581.5|1582.7|1581.5|1582.5|1581.3|1
1652064950000|2022-05-09 02:55:50|1582.6|1581.4|1582.6|1581.4|1582.6|1581.4|1582.6|1581.4|1
1652064960000|2022-05-09 02:56:00|1582.5|1581.3|1582.5|1581.3|1582.5|1581.3|1582.5|1581.3|1
1652065000000|2022-05-09 02:56:40|1582.3|1581.1|1582.3|1581.1|1582.4|1581.2|1582.3|1581.1|0
1652065020000|2022-05-09 02:57:00|1582.2|1581|1582.1|1580.9|1582.2|1581|1582.1|1580.9|1
1652065030000|2022-05-09 02:57:10|1582|1580.8|1581.8|1580.6|1582|1580.8|1581.8|1580.6|1
1652065040000|2022-05-09 02:57:20|1581.7|1580.5|1581.6|1580.4|1581.7|1580.5|1581.6|1580.4|0
1652065100000|2022-05-09 02:58:20|1581.5|1580.3|1581.6|1580.4|1581.6|1580.4|1581.5|1580.3|1
1652065110000|2022-05-09 02:58:30|1581.5|1580.3|1581.8|1580.6|1581.8|1580.6|1581.5|1580.3|1
1652065120000|2022-05-09 02:58:40|1581.7|1580.5|1581.7|1580.5|1581.7|1580.5|1581.7|1580.5|0
1652065130000|2022-05-09 02:58:50|1581.6|1580.4|1581.6|1580.4|1581.6|1580.4|1581.6|1580.4|0
1652065140000|2022-05-09 02:59:00|1581.7|1580.5|1582|1580.8|1582.1|1580.9|1581.7|1580.5|1
1652065160000|2022-05-09 02:59:20|1581.9|1580.7|1581.7|1580.5|1581.9|1580.7|1581.7|1580.5|0
1652065200000|2022-05-09 03:00:00|1581.6|1580.4|1581.6|1580.4|1581.6|1580.4|1581.6|1580.4|0
1652065230000|2022-05-09 03:00:30|||||||||2
1652065260000|2022-05-09 03:01:00|1581.3|1580.1|1581.3|1580.1|1581.3|1580.1|1581.3|1580.1|1
1652065290000|2022-05-09 03:01:30|1581.2|1580|1581.2|1580|1581.2|1580|1581.2|1580|0
1652065300000|2022-05-09 03:01:40|1581.3|1580.1|1581.3|1580.1|1581.3|1580.1|1581.3|1580.1|0
1652065320000|2022-05-09 03:02:00|1581.2|1580|1581.2|1580|1581.2|1580|1581.2|1580|1
1652065330000|2022-05-09 03:02:10|1581.3|1580.1|1581.3|1580.1|1581.3|1580.1|1581.3|1580.1|0
1652065340000|2022-05-09 03:02:20|1581.2|1580|1581.3|1580.1|1581.3|1580.1|1581.2|1580|2
1652065380000|2022-05-09 03:03:00|1581.2|1580|1581.2|1580|1581.2|1580|1581.2|1580|1
1652065400000|2022-05-09 03:03:20|1581.3|1580.1|1581.4|1580.2|1581.5|1580.3|1581.3|1580.1|1
1652065410000|2022-05-09 03:03:30|1581.5|1580.3|1581.6|1580.4|1581.6|1580.4|1581.5|1580.3|0
1652065420000|2022-05-09 03:03:40|1581.5|1580.3|1581.5|1580.3|1581.5|1580.3|1581.5|1580.3|0
1652065440000|2022-05-09 03:04:00|1581.7|1580.5|1581.7|1580.5|1581.7|1580.5|1581.7|1580.5|1
1652065490000|2022-05-09 03:04:50|1582|1580.8|1582|1580.8|1582|1580.8|1582|1580.8|1
1652065500000|2022-05-09 03:05:00|1581.9|1580.7|1581.9|1580.7|1581.9|1580.7|1581.9|1580.7|0
1652065510000|2022-05-09 03:05:10|1581.8|1580.6|1581.7|1580.5|1581.8|1580.6|1581.7|1580.5|1
1652065540000|2022-05-09 03:05:40|1581.5|1580.3|1581.5|1580.3|1581.5|1580.3|1581.5|1580.3|1
1652065550000|2022-05-09 03:05:50|1581.7|1580.5|1581.7|1580.5|1581.7|1580.5|1581.7|1580.5|0
1652065560000|2022-05-09 03:06:00|1581.8|1580.6|1581.8|1580.6|1581.8|1580.6|1581.8|1580.6|0
1652065590000|2022-05-09 03:06:30|1581.7|1580.5|1581.5|1580.3|1581.7|1580.5|1581.5|1580.3|1
1652065610000|2022-05-09 03:06:50|1581.6|1580.4|1581.5|1580.3|1581.7|1580.5|1581.5|1580.3|0
1652065620000|2022-05-09 03:07:00|1581.6|1580.4|1581.5|1580.3|1581.6|1580.4|1581.5|1580.3|0
1652065650000|2022-05-09 03:07:30|1581.4|1580.2|1581.4|1580.2|1581.4|1580.2|1581.4|1580.2|0
1652065680000|2022-05-09 03:08:00|1581.3|1580.1|1581.2|1580|1581.3|1580.1|1581.2|1580|2
1652065690000|2022-05-09 03:08:10|1581.1|1579.9|1580.8|1579.6|1581.2|1580|1580.8|1579.6|1
1652065700000|2022-05-09 03:08:20|1580.5|1579.3|1580.5|1579.3|1580.5|1579.3|1580.5|1579.3|2
1652065710000|2022-05-09 03:08:30|1580.3|1579.1|1580.1|1578.9|1580.3|1579.1|1580.1|1578.9|7
1652065720000|2022-05-09 03:08:40|1580|1578.8|1580.3|1579.1|1580.3|1579.1|1580|1578.8|2
1652065750000|2022-05-09 03:09:10|1580.2|1579|1580.1|1578.9|1580.2|1579|1579.9|1578.7|9
1652065820000|2022-05-09 03:10:20|1579.9|1578.7|1580.1|1578.9|1580.1|1578.9|1579.9|1578.7|1
1652065840000|2022-05-09 03:10:40|1580|1578.8|1580.1|1578.9|1580.1|1578.9|1579.9|1578.7|2
1652065860000|2022-05-09 03:11:00|1580.2|1579|1580.2|1579|1580.2|1579|1580.2|1579|0
1652065900000|2022-05-09 03:11:40|1580.3|1579.1|1580.3|1579.1|1580.3|1579.1|1580.3|1579.1|0
1652065910000|2022-05-09 03:11:50|1580.2|1579|1580.2|1579|1580.2|1579|1580.2|1579|0
1652065920000|2022-05-09 03:12:00|1580.3|1579.1|1580.4|1579.2|1580.4|1579.2|1580.3|1579.1|1
1652065930000|2022-05-09 03:12:10|1580.5|1579.3|1580.7|1579.5|1580.7|1579.5|1580.5|1579.3|1
1652065960000|2022-05-09 03:12:40|1580.6|1579.4|1580.6|1579.4|1580.6|1579.4|1580.6|1579.4|0
1652066000000|2022-05-09 03:13:20|1580.7|1579.5|1580.7|1579.5|1580.8|1579.6|1580.7|1579.5|1
1652066010000|2022-05-09 03:13:30|1580.9|1579.7|1581|1579.8|1581|1579.8|1580.9|1579.7|0
1652066020000|2022-05-09 03:13:40|1580.7|1579.5|1580.7|1579.5|1580.7|1579.5|1580.7|1579.5|1
1652066030000|2022-05-09 03:13:50|1580.8|1579.6|1580.7|1579.5|1580.9|1579.7|1580.7|1579.5|0
1652066050000|2022-05-09 03:14:10|1580.6|1579.4|1580.6|1579.4|1580.6|1579.4|1580.6|1579.4|1
1652066060000|2022-05-09 03:14:20|1580.7|1579.5|1580.7|1579.5|1580.7|1579.5|1580.7|1579.5|0
1652066070000|2022-05-09 03:14:30|1580.9|1579.7|1581|1579.8|1581|1579.8|1580.9|1579.7|3
1652066080000|2022-05-09 03:14:40|1580.8|1579.6|1580.8|1579.6|1580.8|1579.6|1580.7|1579.5|3
1652066090000|2022-05-09 03:14:50|1580.9|1579.7|1581|1579.8|1581.1|1579.9|1580.9|1579.7|0
1652066190000|2022-05-09 03:16:30|1581.1|1579.9|1581.1|1579.9|1581.1|1579.9|1581.1|1579.9|0
1652066220000|2022-05-09 03:17:00|||||||||1
1652066240000|2022-05-09 03:17:20|1581.2|1580|1581.2|1580|1581.2|1580|1581.1|1579.9|4
1652066290000|2022-05-09 03:18:10|1581.1|1579.9|1581|1579.8|1581.1|1579.9|1581|1579.8|1
1652066300000|2022-05-09 03:18:20|1580.8|1579.6|1580.8|1579.6|1580.8|1579.6|1580.7|1579.5|0
1652066310000|2022-05-09 03:18:30|1580.7|1579.5|1580.7|1579.5|1580.7|1579.5|1580.7|1579.5|0
1652066320000|2022-05-09 03:18:40|1580.8|1579.6|1580.8|1579.6|1580.8|1579.6|1580.7|1579.5|0
1652066330000|2022-05-09 03:18:50|1580.7|1579.5|1580.7|1579.5|1580.7|1579.5|1580.7|1579.5|0
1652066340000|2022-05-09 03:19:00|1580.6|1579.4|1580.6|1579.4|1580.6|1579.4|1580.6|1579.4|1
1652066360000|2022-05-09 03:19:20|1580.7|1579.5|1580.4|1579.2|1580.8|1579.6|1580.4|1579.2|4
1652066370000|2022-05-09 03:19:30|||||||||4
1652066380000|2022-05-09 03:19:40|1580.3|1579.1|1580.3|1579.1|1580.3|1579.1|1580.3|1579.1|0
1652066420000|2022-05-09 03:20:20|1580.4|1579.2|1580.6|1579.4|1580.6|1579.4|1580.3|1579.1|3
1652066430000|2022-05-09 03:20:30|||||||||1
1652066460000|2022-05-09 03:21:00|1580.5|1579.3|1580.5|1579.3|1580.5|1579.3|1580.5|1579.3|1
1652066490000|2022-05-09 03:21:30|1580.4|1579.2|1580.3|1579.1|1580.4|1579.2|1580.3|1579.1|2
1652066530000|2022-05-09 03:22:10|1580.2|1579|1580.2|1579|1580.2|1579|1580.2|1579|1
1652066550000|2022-05-09 03:22:30|1580.3|1579.1|1580.3|1579.1|1580.3|1579.1|1580.3|1579.1|0
1652066580000|2022-05-09 03:23:00|1580.4|1579.2|1580.4|1579.2|1580.4|1579.2|1580.4|1579.2|0
1652066610000|2022-05-09 03:23:30|1580.5|1579.3|1580.5|1579.3|1580.5|1579.3|1580.5|1579.3|2
1652066650000|2022-05-09 03:24:10|1580.6|1579.4|1580.6|1579.4|1580.6|1579.4|1580.5|1579.3|1
1652066660000|2022-05-09 03:24:20|1581|1579.8|1581|1579.8|1581|1579.8|1581|1579.8|2
1652066680000|2022-05-09 03:24:40|1581.1|1579.9|1581.1|1579.9|1581.1|1579.9|1581.1|1579.9|0
1652066710000|2022-05-09 03:25:10|1581.2|1580|1581.2|1580|1581.2|1580|1581.2|1580|0
1652066740000|2022-05-09 03:25:40|1581.5|1580.3|1581.4|1580.2|1581.5|1580.3|1581.4|1580.2|2
1652066770000|2022-05-09 03:26:10|1581.2|1580|1581.4|1580.2|1581.4|1580.2|1581.2|1580|1
1652066800000|2022-05-09 03:26:40|1581.2|1580|1581.2|1580|1581.2|1580|1581.2|1580|0
1652066810000|2022-05-09 03:26:50|1581.1|1579.9|1581.1|1579.9|1581.1|1579.9|1581.1|1579.9|1
1652066820000|2022-05-09 03:27:00|1581|1579.8|1581|1579.8|1581|1579.8|1581|1579.8|0
1652066830000|2022-05-09 03:27:10|1580.9|1579.7|1580.9|1579.7|1580.9|1579.7|1580.9|1579.7|0
1652066870000|2022-05-09 03:27:50|1581|1579.8|1581.1|1579.9|1581.1|1579.9|1581|1579.8|3
1652066880000|2022-05-09 03:28:00|1581.2|1580|1581.1|1579.9|1581.2|1580|1581.1|1579.9|3
1652066890000|2022-05-09 03:28:10|1581.2|1580|1581.3|1580.1|1581.3|1580.1|1581.2|1580|2
1652066910000|2022-05-09 03:28:30|1581.4|1580.2|1581.9|1580.7|1581.9|1580.7|1581.4|1580.2|1
1652066980000|2022-05-09 03:29:40|1582.3|1581.1|1582.3|1581.1|1582.3|1581.1|1582.3|1581.1|4
1652067000000|2022-05-09 03:30:00|1582.2|1581|1581.7|1580.5|1582.2|1581|1581.7|1580.5|2
1652067020000|2022-05-09 03:30:20|1581.6|1580.4|1581.6|1580.4|1581.6|1580.4|1581.6|1580.4|0
1652067040000|2022-05-09 03:30:40|1581.5|1580.3|1581.5|1580.3|1581.5|1580.3|1581.5|1580.3|0
1652067060000|2022-05-09 03:31:00|1581.4|1580.2|1581.4|1580.2|1581.4|1580.2|1581.4|1580.2|1
1652067120000|2022-05-09 03:32:00|1581.2|1580|1581.1|1579.9|1581.2|1580|1581.1|1579.9|1
1652067150000|2022-05-09 03:32:30|1581|1579.8|1581.1|1579.9|1581.1|1579.9|1581|1579.8|0
1652067180000|2022-05-09 03:33:00|1580.9|1579.7|1580.9|1579.7|1580.9|1579.7|1580.9|1579.7|2
1652067190000|2022-05-09 03:33:10|1580.7|1579.5|1580.7|1579.5|1580.7|1579.5|1580.7|1579.5|0
1652067200000|2022-05-09 03:33:20|1580.6|1579.4|1580.4|1579.2|1580.6|1579.4|1580.3|1579.1|7
1652067210000|2022-05-09 03:33:30|1580.2|1579|1580.1|1578.9|1580.2|1579|1580.1|1578.9|0
1652067220000|2022-05-09 03:33:40|1580.2|1579|1580.1|1578.9|1580.2|1579|1580.1|1578.9|70
1652067230000|2022-05-09 03:33:50|1579.9|1578.7|1579.9|1578.7|1579.9|1578.7|1579.9|1578.7|30
1652067240000|2022-05-09 03:34:00|1579.8|1578.6|1580.1|1578.9|1580.1|1578.9|1579.8|1578.6|4
1652067260000|2022-05-09 03:34:20|1580|1578.8|1580.1|1578.9|1580.1|1578.9|1579.9|1578.7|0
1652067270000|2022-05-09 03:34:30|1580|1578.8|1580.1|1578.9|1580.1|1578.9|1579.9|1578.7|3
1652067290000|2022-05-09 03:34:50|||||||||1
1652067350000|2022-05-09 03:35:50|||||||||1
1652067360000|2022-05-09 03:36:00|1579.9|1578.7|1579.9|1578.7|1579.9|1578.7|1579.9|1578.7|3
1652067380000|2022-05-09 03:36:20|1580|1578.8|1579.9|1578.7|1580|1578.8|1579.9|1578.7|0
1652067420000|2022-05-09 03:37:00|1580|1578.8|1580.1|1578.9|1580.1|1578.9|1580|1578.8|0
1652067430000|2022-05-09 03:37:10|1580|1578.8|1579.9|1578.7|1580|1578.8|1579.9|1578.7|0
1652067540000|2022-05-09 03:39:00|1580|1578.8|1580.1|1578.9|1580.1|1578.9|1580|1578.8|5
1652067620000|2022-05-09 03:40:20|1580|1578.8|1580.1|1578.9|1580.1|1578.9|1580|1578.8|0
1652067630000|2022-05-09 03:40:30|1580|1578.8|1580|1578.8|1580|1578.8|1580|1578.8|0
1652067670000|2022-05-09 03:41:10|1580.1|1578.9|1580.3|1579.1|1580.3|1579.1|1580.1|1578.9|2
1652067680000|2022-05-09 03:41:20|1580.2|1579|1580.2|1579|1580.2|1579|1580.2|1579|0
1652067690000|2022-05-09 03:41:30|1580.3|1579.1|1580.3|1579.1|1580.3|1579.1|1580.3|1579.1|0
1652067700000|2022-05-09 03:41:40|1580.4|1579.2|1580.7|1579.5|1580.7|1579.5|1580.4|1579.2|1
1652067710000|2022-05-09 03:41:50|1580.8|1579.6|1581|1579.8|1581|1579.8|1580.8|1579.6|2
1652067720000|2022-05-09 03:42:00|1580.7|1579.5|1580.5|1579.3|1580.7|1579.5|1580.5|1579.3|6
1652067730000|2022-05-09 03:42:10|1580.4|1579.2|1580.4|1579.2|1580.4|1579.2|1580.4|1579.2|0
1652067740000|2022-05-09 03:42:20|1580.3|1579.1|1580.3|1579.1|1580.3|1579.1|1580.3|1579.1|1
1652067780000|2022-05-09 03:43:00|1580.2|1579|1580.1|1578.9|1580.3|1579.1|1580.1|1578.9|0
1652067830000|2022-05-09 03:43:50|||||||||1
1652067850000|2022-05-09 03:44:10|1580.2|1579|1580.1|1578.9|1580.2|1579|1580.1|1578.9|1
1652067880000|2022-05-09 03:44:40|1580.2|1579|1580.2|1579|1580.2|1579|1580.2|1579|1
1652067950000|2022-05-09 03:45:50|||||||||1
1652068010000|2022-05-09 03:46:50|1580|1578.8|1580|1578.8|1580|1578.8|1580|1578.8|1
1652068020000|2022-05-09 03:47:00|1579.9|1578.7|1579.9|1578.7|1579.9|1578.7|1579.9|1578.7|1
1652068130000|2022-05-09 03:48:50|||||||||1
1652068230000|2022-05-09 03:50:30|||||||||1
1652068320000|2022-05-09 03:52:00|||||||||2
1652068440000|2022-05-09 03:54:00|1580|1578.8|1580.2|1579|1580.2|1579|1580|1578.8|1
1652068490000|2022-05-09 03:54:50|1580.3|1579.1|1580.2|1579|1580.3|1579.1|1580.2|1579|0
1652068530000|2022-05-09 03:55:30|1580.3|1579.1|1580.3|1579.1|1580.3|1579.1|1580.3|1579.1|0
1652068540000|2022-05-09 03:55:40|||||||||1
1652068670000|2022-05-09 03:57:50|||||||||1
1652068680000|2022-05-09 03:58:00|1580.2|1579|1580.1|1578.9|1580.2|1579|1580.1|1578.9|1
1652068740000|2022-05-09 03:59:00|||||||||2
1652068790000|2022-05-09 03:59:50|1580.2|1579|1580.3|1579.1|1580.3|1579.1|1580.2|1579|0
1652068800000|2022-05-09 04:00:00|1580.2|1579|1580.1|1578.9|1580.2|1579|1580.1|1578.9|2
1652068860000|2022-05-09 04:01:00|1580|1578.8|1580|1578.8|1580|1578.8|1580|1578.8|2
1652068900000|2022-05-09 04:01:40|1579.8|1578.6|1579.9|1578.7|1579.9|1578.7|1579.8|1578.6|1
1652068970000|2022-05-09 04:02:50|||||||||1
1652069030000|2022-05-09 04:03:50|1579.8|1578.6|1579.8|1578.6|1579.8|1578.6|1579.8|1578.6|1
1652069080000|2022-05-09 04:04:40|||||||||4
1652069090000|2022-05-09 04:04:50|||||||||1
1652069100000|2022-05-09 04:05:00|1579.7|1578.5|1579.5|1578.3|1579.7|1578.5|1579.5|1578.3|9
1652069160000|2022-05-09 04:06:00|1579.4|1578.2|1579.4|1578.2|1579.4|1578.2|1579.4|1578.2|1
1652069210000|2022-05-09 04:06:50|1579.3|1578.1|1579.4|1578.2|1579.4|1578.2|1579.3|1578.1|7
1652069230000|2022-05-09 04:07:10|1579.3|1578.1|1579.4|1578.2|1579.5|1578.3|1579.3|1578.1|4
1652069280000|2022-05-09 04:08:00|1579.5|1578.3|1579.5|1578.3|1579.5|1578.3|1579.5|1578.3|2
1652069340000|2022-05-09 04:09:00|||||||||1
1652069360000|2022-05-09 04:09:20|1579.3|1578.1|1579.3|1578.1|1579.3|1578.1|1579.3|1578.1|2
1652069380000|2022-05-09 04:09:40|1579.1|1577.9|1579.3|1578.1|1579.3|1578.1|1579.1|1577.9|1
1652069430000|2022-05-09 04:10:30|1579.4|1578.2|1579.4|1578.2|1579.4|1578.2|1579.4|1578.2|0
1652069440000|2022-05-09 04:10:40|1579.2|1578|1579.4|1578.2|1579.4|1578.2|1579.2|1578|5
1652069450000|2022-05-09 04:10:50|1579.3|1578.1|1579.5|1578.3|1579.5|1578.3|1579.3|1578.1|1
1652069470000|2022-05-09 04:11:10|1579.4|1578.2|1579.4|1578.2|1579.4|1578.2|1579.4|1578.2|1
1652069500000|2022-05-09 04:11:40|1579.3|1578.1|1579.5|1578.3|1579.5|1578.3|1579.3|1578.1|1
1652069520000|2022-05-09 04:12:00|1579.6|1578.4|1579.7|1578.5|1579.7|1578.5|1579.6|1578.4|3
1652069570000|2022-05-09 04:12:50|1579.6|1578.4|1579.6|1578.4|1579.6|1578.4|1579.6|1578.4|1
1652069580000|2022-05-09 04:13:00|1579.5|1578.3|1579.5|1578.3|1579.5|1578.3|1579.5|1578.3|2
1652069590000|2022-05-09 04:13:10|1579.3|1578.1|1579.5|1578.3|1579.5|1578.3|1579.3|1578.1|1
1652069650000|2022-05-09 04:14:10|1579.6|1578.4|1579.6|1578.4|1579.6|1578.4|1579.5|1578.3|6
1652069680000|2022-05-09 04:14:40|1579.5|1578.3|1579.5|1578.3|1579.5|1578.3|1579.5|1578.3|0
1652069820000|2022-05-09 04:17:00|1579.4|1578.2|1579.4|1578.2|1579.4|1578.2|1579.3|1578.1|4
1652069880000|2022-05-09 04:18:00|1579.3|1578.1|1579.5|1578.3|1579.5|1578.3|1579.3|1578.1|2
1652069890000|2022-05-09 04:18:10|1579.4|1578.2|1579.5|1578.3|1579.5|1578.3|1579.4|1578.2|7
1652069970000|2022-05-09 04:19:30|1579.4|1578.2|1579.4|1578.2|1579.4|1578.2|1579.3|1578.1|2
1652069990000|2022-05-09 04:19:50|1579.5|1578.3|1579.5|1578.3|1579.5|1578.3|1579.5|1578.3|0
1652070000000|2022-05-09 04:20:00|1579.6|1578.4|1579.7|1578.5|1579.8|1578.6|1579.6|1578.4|4
1652070030000|2022-05-09 04:20:30|1579.5|1578.3|1579.7|1578.5|1579.7|1578.5|1579.5|1578.3|1
1652070100000|2022-05-09 04:21:40|1579.5|1578.3|1579.7|1578.5|1579.7|1578.5|1579.5|1578.3|1
1652070170000|2022-05-09 04:22:50|1579.6|1578.4|1579.6|1578.4|1579.6|1578.4|1579.6|1578.4|1
1652070180000|2022-05-09 04:23:00|1579.5|1578.3|1579.5|1578.3|1579.5|1578.3|1579.5|1578.3|1
1652070240000|2022-05-09 04:24:00|1579.4|1578.2|1579.1|1577.9|1579.4|1578.2|1579.1|1577.9|4
1652070300000|2022-05-09 04:25:00|1579|1577.8|1579|1577.8|1579|1577.8|1579|1577.8|1
1652070320000|2022-05-09 04:25:20|1579.1|1577.9|1579.1|1577.9|1579.1|1577.9|1579.1|1577.9|2
1652070330000|2022-05-09 04:25:30|||||||||2
1652070350000|2022-05-09 04:25:50|1579.2|1578|1579.2|1578|1579.2|1578|1579.2|1578|0
1652070360000|2022-05-09 04:26:00|1579.1|1577.9|1579.3|1578.1|1579.3|1578.1|1579.1|1577.9|9
1652070390000|2022-05-09 04:26:30|1579.2|1578|1578.9|1577.7|1579.2|1578|1578.9|1577.7|1
1652070400000|2022-05-09 04:26:40|1579.1|1577.9|1579.1|1577.9|1579.1|1577.9|1579.1|1577.9|1
1652070470000|2022-05-09 04:27:50|||||||||1
1652070530000|2022-05-09 04:28:50|||||||||1
1652070540000|2022-05-09 04:29:00|1579.3|1578.1|1579.3|1578.1|1579.3|1578.1|1579.3|1578.1|6
1652070550000|2022-05-09 04:29:10|||||||||1
1652070560000|2022-05-09 04:29:20|1579.2|1578|1579.2|1578|1579.2|1578|1579.2|1578|0
1652070610000|2022-05-09 04:30:10|1579.6|1578.4|1580|1578.8|1580|1578.8|1579.6|1578.4|1
1652070620000|2022-05-09 04:30:20|1580.1|1578.9|1579.9|1578.7|1580.1|1578.9|1579.9|1578.7|0
1652070640000|2022-05-09 04:30:40|1580|1578.8|1579.9|1578.7|1580|1578.8|1579.9|1578.7|1
1652070700000|2022-05-09 04:31:40|1579.7|1578.5|1580.4|1579.2|1580.4|1579.2|1579.7|1578.5|4
1652070720000|2022-05-09 04:32:00|1580.6|1579.4|1580.6|1579.4|1580.6|1579.4|1580.6|1579.4|3
1652070730000|2022-05-09 04:32:10|1580.3|1579.1|1579.8|1578.6|1580.3|1579.1|1579.7|1578.5|11
1652070780000|2022-05-09 04:33:00|1579.6|1578.4|1579.4|1578.2|1579.6|1578.4|1579.4|1578.2|2
1652070790000|2022-05-09 04:33:10|1579.2|1578|1579.6|1578.4|1579.6|1578.4|1579.2|1578|1
1652070820000|2022-05-09 04:33:40|1579.7|1578.5|1579.6|1578.4|1579.7|1578.5|1579.6|1578.4|5
1652070840000|2022-05-09 04:34:00|1580|1578.8|1580|1578.8|1580|1578.8|1579.9|1578.7|6
1652070880000|2022-05-09 04:34:40|1579.9|1578.7|1580|1578.8|1580|1578.8|1579.8|1578.6|1
1652070890000|2022-05-09 04:34:50|1579.8|1578.6|1579.8|1578.6|1579.8|1578.6|1579.8|1578.6|0
1652070920000|2022-05-09 04:35:20|1580|1578.8|1580|1578.8|1580|1578.8|1580|1578.8|2
1652070930000|2022-05-09 04:35:30|1579.8|1578.6|1579.8|1578.6|1579.8|1578.6|1579.7|1578.5|1
1652070940000|2022-05-09 04:35:40|||||||||1
1652070970000|2022-05-09 04:36:10|1579.7|1578.5|1579.7|1578.5|1579.7|1578.5|1579.7|1578.5|0
1652070980000|2022-05-09 04:36:20|1579.8|1578.6|1579.8|1578.6|1579.8|1578.6|1579.8|1578.6|1
1652070990000|2022-05-09 04:36:30|1579.7|1578.5|1579.7|1578.5|1579.7|1578.5|1579.7|1578.5|0
1652071020000|2022-05-09 04:37:00|1579.6|1578.4|1579.8|1578.6|1579.8|1578.6|1579.5|1578.3|2
1652071060000|2022-05-09 04:37:40|1579.9|1578.7|1580|1578.8|1580.1|1578.9|1579.9|1578.7|3
1652071080000|2022-05-09 04:38:00|1579.8|1578.6|1579.8|1578.6|1580|1578.8|1579.8|1578.6|2
1652071150000|2022-05-09 04:39:10|1579.7|1578.5|1579.7|1578.5|1579.7|1578.5|1579.7|1578.5|0
1652071170000|2022-05-09 04:39:30|1579.8|1578.6|1579.8|1578.6|1579.8|1578.6|1579.8|1578.6|2
1652071180000|2022-05-09 04:39:40|1579.9|1578.7|1580.1|1578.9|1580.1|1578.9|1579.9|1578.7|2
1652071200000|2022-05-09 04:40:00|1580|1578.8|1579.9|1578.7|1580|1578.8|1579.8|1578.6|1
1652071220000|2022-05-09 04:40:20|1579.8|1578.6|1579.8|1578.6|1579.8|1578.6|1579.8|1578.6|0
1652071230000|2022-05-09 04:40:30|1579.7|1578.5|1579.8|1578.6|1579.8|1578.6|1579.7|1578.5|1
1652071260000|2022-05-09 04:41:00|||||||||1
1652071270000|2022-05-09 04:41:10|1579.7|1578.5|1579.6|1578.4|1579.7|1578.5|1579.5|1578.3|1
1652071280000|2022-05-09 04:41:20|1579.5|1578.3|1579.6|1578.4|1579.6|1578.4|1579.5|1578.3|0
1652071320000|2022-05-09 04:42:00|1579.7|1578.5|1579.7|1578.5|1579.7|1578.5|1579.7|1578.5|0
1652071360000|2022-05-09 04:42:40|1579.6|1578.4|1579.7|1578.5|1579.7|1578.5|1579.5|1578.3|0
1652071370000|2022-05-09 04:42:50|1579.6|1578.4|1579.6|1578.4|1579.6|1578.4|1579.6|1578.4|0
1652071400000|2022-05-09 04:43:20|1579.7|1578.5|1579.8|1578.6|1579.8|1578.6|1579.7|1578.5|1
1652071420000|2022-05-09 04:43:40|1579.9|1578.7|1579.9|1578.7|1579.9|1578.7|1579.9|1578.7|0
1652071430000|2022-05-09 04:43:50|1579.8|1578.6|1579.8|1578.6|1579.8|1578.6|1579.8|1578.6|0
1652071440000|2022-05-09 04:44:00|||||||||1
1652071460000|2022-05-09 04:44:20|||||||||3
1652071520000|2022-05-09 04:45:20|1579.9|1578.7|1579.9|1578.7|1579.9|1578.7|1579.9|1578.7|0
1652071530000|2022-05-09 04:45:30|1579.8|1578.6|1579.8|1578.6|1579.8|1578.6|1579.8|1578.6|1
1652071590000|2022-05-09 04:46:30|1579.7|1578.5|1579.8|1578.6|1579.8|1578.6|1579.7|1578.5|2
1652071630000|2022-05-09 04:47:10|1580.1|1578.9|1580.2|1579|1580.2|1579|1580.1|1578.9|2
1652071680000|2022-05-09 04:48:00|1580.1|1578.9|1580.1|1578.9|1580.1|1578.9|1580.1|1578.9|0
1652071700000|2022-05-09 04:48:20|1580|1578.8|1580|1578.8|1580|1578.8|1580|1578.8|1
1652071740000|2022-05-09 04:49:00|1579.9|1578.7|1579.9|1578.7|1579.9|1578.7|1579.9|1578.7|1
1652071750000|2022-05-09 04:49:10|1580|1578.8|1580|1578.8|1580.1|1578.9|1580|1578.8|0
1652071780000|2022-05-09 04:49:40|1580.1|1578.9|1580.2|1579|1580.2|1579|1580.1|1578.9|0
1652071800000|2022-05-09 04:50:00|1580.1|1578.9|1580|1578.8|1580.1|1578.9|1580|1578.8|2
1652071810000|2022-05-09 04:50:10|1580.1|1578.9|1580.2|1579|1580.2|1579|1580|1578.8|1
1652071840000|2022-05-09 04:50:40|||||||||1
1652071850000|2022-05-09 04:50:50|1580.3|1579.1|1580.3|1579.1|1580.3|1579.1|1580.3|1579.1|1
1652071860000|2022-05-09 04:51:00|1580.1|1578.9|1580.1|1578.9|1580.1|1578.9|1580.1|1578.9|2
1652071890000|2022-05-09 04:51:30|1580|1578.8|1580|1578.8|1580|1578.8|1580|1578.8|0
1652071900000|2022-05-09 04:51:40|1580.2|1579|1580.2|1579|1580.2|1579|1580.2|1579|3
1652071950000|2022-05-09 04:52:30|1580.1|1578.9|1580.1|1578.9|1580.1|1578.9|1580.1|1578.9|0
1652071960000|2022-05-09 04:52:40|||||||||2
1652072030000|2022-05-09 04:53:50|||||||||1
1652072090000|2022-05-09 04:54:50|1580.2|1579|1580.1|1578.9|1580.2|1579|1580.1|1578.9|1
1652072110000|2022-05-09 04:55:10|1580|1578.8|1580|1578.8|1580|1578.8|1580|1578.8|0
1652072150000|2022-05-09 04:55:50|||||||||1
1652072210000|2022-05-09 04:56:50|||||||||1
1652072220000|2022-05-09 04:57:00|1580.2|1579|1580.3|1579.1|1580.3|1579.1|1580.2|1579|1
1652072240000|2022-05-09 04:57:20|1580.4|1579.2|1580.4|1579.2|1580.4|1579.2|1580.4|1579.2|1
1652072260000|2022-05-09 04:57:40|1580.3|1579.1|1580.3|1579.1|1580.3|1579.1|1580.3|1579.1|1
1652072280000|2022-05-09 04:58:00|||||||||1
1652072340000|2022-05-09 04:59:00|||||||||1
1652072400000|2022-05-09 05:00:00|1580|1578.8|1580|1578.8|1580|1578.8|1580|1578.8|1
1652072410000|2022-05-09 05:00:10|1580.3|1579.1|1580.1|1578.9|1580.3|1579.1|1580.1|1578.9|0
1652072450000|2022-05-09 05:00:50|1579.9|1578.7|1580.1|1578.9|1580.1|1578.9|1579.9|1578.7|1
1652072520000|2022-05-09 05:02:00|1580.3|1579.1|1580.4|1579.2|1580.4|1579.2|1580.3|1579.1|5
1652072610000|2022-05-09 05:03:30|1580.2|1579|1580.4|1579.2|1580.4|1579.2|1580.2|1579|1
1652072620000|2022-05-09 05:03:40|1580.3|1579.1|1580.1|1578.9|1580.3|1579.1|1580.1|1578.9|1
1652072660000|2022-05-09 05:04:20|1580|1578.8|1580.2|1579|1580.2|1579|1580|1578.8|0
1652072670000|2022-05-09 05:04:30|1580|1578.8|1579.9|1578.7|1580|1578.8|1579.9|1578.7|0
1652072790000|2022-05-09 05:06:30|||||||||2
1652072810000|2022-05-09 05:06:50|||||||||1
1652072820000|2022-05-09 05:07:00|1580|1578.8|1580|1578.8|1580|1578.8|1580|1578.8|4
1652072860000|2022-05-09 05:07:40|1580.2|1579|1580.2|1579|1580.2|1579|1580.2|1579|0
1652072870000|2022-05-09 05:07:50|1580|1578.8|1580|1578.8|1580|1578.8|1580|1578.8|0
1652072880000|2022-05-09 05:08:00|1579.9|1578.7|1579.9|1578.7|1579.9|1578.7|1579.9|1578.7|0
1652072890000|2022-05-09 05:08:10|1580.1|1578.9|1580|1578.8|1580.1|1578.9|1580|1578.8|3
1652072900000|2022-05-09 05:08:20|||||||||1
1652072920000|2022-05-09 05:08:40|1579.9|1578.7|1580|1578.8|1580|1578.8|1579.9|1578.7|1
1652072940000|2022-05-09 05:09:00|1580.1|1578.9|1580.1|1578.9|1580.1|1578.9|1580.1|1578.9|0
1652072970000|2022-05-09 05:09:30|1580|1578.8|1579.9|1578.7|1580|1578.8|1579.9|1578.7|0
1652073030000|2022-05-09 05:10:30|1579.8|1578.6|1579.9|1578.7|1579.9|1578.7|1579.8|1578.6|7
1652073080000|2022-05-09 05:11:20|1579.8|1578.6|1579.6|1578.4|1579.8|1578.6|1579.6|1578.4|2
1652073090000|2022-05-09 05:11:30|1579.7|1578.5|1579.9|1578.7|1579.9|1578.7|1579.7|1578.5|4
1652073100000|2022-05-09 05:11:40|1580|1578.8|1580.3|1579.1|1580.3|1579.1|1580|1578.8|1
1652073110000|2022-05-09 05:11:50|1580.2|1579|1580.1|1578.9|1580.2|1579|1580|1578.8|0
1652073120000|2022-05-09 05:12:00|1580.2|1579|1580.3|1579.1|1580.3|1579.1|1580.2|1579|3
1652073160000|2022-05-09 05:12:40|1580.2|1579|1580.2|1579|1580.2|1579|1580.2|1579|1
1652073200000|2022-05-09 05:13:20|1580.3|1579.1|1580.2|1579|1580.3|1579.1|1580.2|1579|1
1652073210000|2022-05-09 05:13:30|1580.1|1578.9|1580.1|1578.9|1580.1|1578.9|1580.1|1578.9|0
1652073250000|2022-05-09 05:14:10|1580.4|1579.2|1580.4|1579.2|1580.4|1579.2|1580.4|1579.2|1
1652073260000|2022-05-09 05:14:20|1580.3|1579.1|1580.2|1579|1580.3|1579.1|1580.2|1579|0
1652073270000|2022-05-09 05:14:30|1580.1|1578.9|1580.1|1578.9|1580.1|1578.9|1580.1|1578.9|0
1652073280000|2022-05-09 05:14:40|1580.5|1579.3|1580.5|1579.3|1580.5|1579.3|1580.5|1579.3|2
1652073310000|2022-05-09 05:15:10|1580.4|1579.2|1580.4|1579.2|1580.4|1579.2|1580.4|1579.2|0
1652073370000|2022-05-09 05:16:10|1580.3|1579.1|1580.4|1579.2|1580.4|1579.2|1580.2|1579|2
1652073390000|2022-05-09 05:16:30|||||||||1
1652073420000|2022-05-09 05:17:00|1580.5|1579.3|1580.8|1579.6|1580.8|1579.6|1580.4|1579.2|4
1652073430000|2022-05-09 05:17:10|1580.7|1579.5|1580.7|1579.5|1580.8|1579.6|1580.7|1579.5|1
1652073440000|2022-05-09 05:17:20|1580.8|1579.6|1580.9|1579.7|1580.9|1579.7|1580.8|1579.6|0
1652073460000|2022-05-09 05:17:40|1580.8|1579.6|1580.6|1579.4|1580.8|1579.6|1580.6|1579.4|1
1652073490000|2022-05-09 05:18:10|1580.7|1579.5|1581|1579.8|1581.3|1580.1|1580.7|1579.5|6
1652073510000|2022-05-09 05:18:30|1580.9|1579.7|1580.9|1579.7|1580.9|1579.7|1580.9|1579.7|0
1652073550000|2022-05-09 05:19:10|1580.8|1579.6|1580.6|1579.4|1580.8|1579.6|1580.6|1579.4|0
1652073560000|2022-05-09 05:19:20|1580.7|1579.5|1580.9|1579.7|1580.9|1579.7|1580.7|1579.5|4
1652073570000|2022-05-09 05:19:30|1580.7|1579.5|1581|1579.8|1581|1579.8|1580.7|1579.5|3
1652073600000|2022-05-09 05:20:00|1581.1|1579.9|1581.1|1579.9|1581.1|1579.9|1581.1|1579.9|0
1652073610000|2022-05-09 05:20:10|||||||||1
1652073660000|2022-05-09 05:21:00|1581|1579.8|1580.9|1579.7|1581|1579.8|1580.9|1579.7|8
1652073690000|2022-05-09 05:21:30|1581|1579.8|1581.1|1579.9|1581.1|1579.9|1581|1579.8|2
1652073720000|2022-05-09 05:22:00|1580.9|1579.7|1581.1|1579.9|1581.1|1579.9|1580.9|1579.7|1
1652073750000|2022-05-09 05:22:30|1580.9|1579.7|1581.1|1579.9|1581.1|1579.9|1580.9|1579.7|1
1652073770000|2022-05-09 05:22:50|1581.2|1580|1581.3|1580.1|1581.3|1580.1|1581.2|1580|0
1652073790000|2022-05-09 05:23:10|1581.2|1580|1581.1|1579.9|1581.2|1580|1581.1|1579.9|0
1652073800000|2022-05-09 05:23:20|1581.2|1580|1581.1|1579.9|1581.3|1580.1|1581.1|1579.9|2
1652073820000|2022-05-09 05:23:40|1581|1579.8|1581|1579.8|1581|1579.8|1581|1579.8|0
1652073890000|2022-05-09 05:24:50|1580.9|1579.7|1580.9|1579.7|1580.9|1579.7|1580.9|1579.7|0
1652073900000|2022-05-09 05:25:00|1580.8|1579.6|1580.8|1579.6|1580.8|1579.6|1580.7|1579.5|3
1652073930000|2022-05-09 05:25:30|1580.6|1579.4|1580.6|1579.4|1580.6|1579.4|1580.6|1579.4|0
1652073990000|2022-05-09 05:26:30|1581.1|1579.9|1581|1579.8|1581.1|1579.9|1581|1579.8|4
1652074020000|2022-05-09 05:27:00|1580.9|1579.7|1580.9|1579.7|1581|1579.8|1580.9|1579.7|2
1652074140000|2022-05-09 05:29:00|1580.7|1579.5|1580.8|1579.6|1580.8|1579.6|1580.6|1579.4|4
1652074170000|2022-05-09 05:29:30|1581.1|1579.9|1581|1579.8|1581.1|1579.9|1580.9|1579.7|2
1652074200000|2022-05-09 05:30:00|1580.9|1579.7|1580.6|1579.4|1580.9|1579.7|1580.3|1579.1|14
1652074210000|2022-05-09 05:30:10|1580.5|1579.3|1580.2|1579|1580.7|1579.5|1580.2|1579|1
1652074220000|2022-05-09 05:30:20|1580.5|1579.3|1580.2|1579|1580.5|1579.3|1580.2|1579|6
1652074240000|2022-05-09 05:30:40|1580.1|1578.9|1580.1|1578.9|1580.1|1578.9|1580.1|1578.9|0
1652074250000|2022-05-09 05:30:50|1580|1578.8|1579.9|1578.7|1580|1578.8|1579.9|1578.7|1
1652074260000|2022-05-09 05:31:00|1580|1578.8|1580.1|1578.9|1580.1|1578.9|1580|1578.8|2
1652074270000|2022-05-09 05:31:10|1580.2|1579|1580.2|1579|1580.3|1579.1|1580.2|1579|2
1652074280000|2022-05-09 05:31:20|1580.3|1579.1|1580.6|1579.4|1580.6|1579.4|1580.3|1579.1|0
1652074290000|2022-05-09 05:31:30|1580.7|1579.5|1580.4|1579.2|1580.7|1579.5|1580.4|1579.2|0
1652074310000|2022-05-09 05:31:50|1580.5|1579.3|1580.1|1578.9|1580.5|1579.3|1580.1|1578.9|5
1652074320000|2022-05-09 05:32:00|1579.9|1578.7|1580.1|1578.9|1580.2|1579|1579.9|1578.7|22
1652074330000|2022-05-09 05:32:10|1580|1578.8|1580.5|1579.3|1580.5|1579.3|1579.8|1578.6|6
1652074360000|2022-05-09 05:32:40|1580.4|1579.2|1580.4|1579.2|1580.4|1579.2|1580.4|1579.2|0
1652074390000|2022-05-09 05:33:10|1580.3|1579.1|1580.4|1579.2|1580.4|1579.2|1580.3|1579.1|0
1652074420000|2022-05-09 05:33:40|||||||||1
1652074440000|2022-05-09 05:34:00|1580.3|1579.1|1580.6|1579.4|1580.6|1579.4|1580.3|1579.1|3
1652074450000|2022-05-09 05:34:10|1580.7|1579.5|1580.8|1579.6|1580.8|1579.6|1580.7|1579.5|0
1652074470000|2022-05-09 05:34:30|1580.6|1579.4|1580.6|1579.4|1580.6|1579.4|1580.6|1579.4|0
1652074480000|2022-05-09 05:34:40|1580.9|1579.7|1580.9|1579.7|1580.9|1579.7|1580.9|1579.7|1
1652074500000|2022-05-09 05:35:00|1580.7|1579.5|1580.6|1579.4|1580.7|1579.5|1580.6|1579.4|0
1652074510000|2022-05-09 05:35:10|1580.5|1579.3|1580.1|1578.9|1580.5|1579.3|1580.1|1578.9|1
1652074530000|2022-05-09 05:35:30|1580.2|1579|1579.7|1578.5|1580.2|1579|1579.7|1578.5|5
1652074540000|2022-05-09 05:35:40|1579.6|1578.4|1579.6|1578.4|1579.6|1578.4|1579.6|1578.4|0
1652074570000|2022-05-09 05:36:10|1579.8|1578.6|1579.8|1578.6|1579.8|1578.6|1579.8|1578.6|1
1652074580000|2022-05-09 05:36:20|1580|1578.8|1580|1578.8|1580|1578.8|1580|1578.8|0
1652074590000|2022-05-09 05:36:30|1579.9|1578.7|1579.4|1578.2|1579.9|1578.7|1579.4|1578.2|1
1652074620000|2022-05-09 05:37:00|1579.2|1578|1579.1|1577.9|1579.2|1578|1579.1|1577.9|0
1652074630000|2022-05-09 05:37:10|1579.3|1578.1|1579.6|1578.4|1579.6|1578.4|1579.3|1578.1|3
1652074650000|2022-05-09 05:37:30|1579.5|1578.3|1579.4|1578.2|1579.5|1578.3|1579.4|1578.2|0
1652074660000|2022-05-09 05:37:40|1579.6|1578.4|1579.6|1578.4|1579.6|1578.4|1579.4|1578.2|1
1652074690000|2022-05-09 05:38:10|1579.4|1578.2|1579.9|1578.7|1579.9|1578.7|1579.4|1578.2|2
1652074700000|2022-05-09 05:38:20|1580|1578.8|1580|1578.8|1580|1578.8|1580|1578.8|0
1652074710000|2022-05-09 05:38:30|1580.3|1579.1|1580.1|1578.9|1580.3|1579.1|1580.1|1578.9|1
1652074730000|2022-05-09 05:38:50|1580.4|1579.2|1580.5|1579.3|1580.5|1579.3|1580.4|1579.2|0
1652074740000|2022-05-09 05:39:00|1580.4|1579.2|1580.6|1579.4|1580.6|1579.4|1580.4|1579.2|1
1652074750000|2022-05-09 05:39:10|1580.7|1579.5|1580.7|1579.5|1580.7|1579.5|1580.6|1579.4|0
1652074770000|2022-05-09 05:39:30|1580.6|1579.4|1580.6|1579.4|1580.6|1579.4|1580.6|1579.4|0
1652074780000|2022-05-09 05:39:40|1580.7|1579.5|1580.7|1579.5|1580.7|1579.5|1580.7|1579.5|1
1652074790000|2022-05-09 05:39:50|1580.8|1579.6|1580.8|1579.6|1580.8|1579.6|1580.8|1579.6|3
1652074810000|2022-05-09 05:40:10|1580.7|1579.5|1580.8|1579.6|1580.8|1579.6|1580.6|1579.4|2
1652074820000|2022-05-09 05:40:20|||||||||1
1652074830000|2022-05-09 05:40:30|1580.7|1579.5|1580.4|1579.2|1580.7|1579.5|1580.3|1579.1|12
1652074840000|2022-05-09 05:40:40|1580.3|1579.1|1580.3|1579.1|1580.3|1579.1|1580.3|1579.1|4
1652074860000|2022-05-09 05:41:00|1580.2|1579|1580.1|1578.9|1580.2|1579|1580.1|1578.9|2
1652074880000|2022-05-09 05:41:20|1579.9|1578.7|1579.8|1578.6|1579.9|1578.7|1579.8|1578.6|4
1652074900000|2022-05-09 05:41:40|||||||||1
1652074920000|2022-05-09 05:42:00|1579.5|1578.3|1579.4|1578.2|1579.5|1578.3|1579.4|1578.2|29
1652074930000|2022-05-09 05:42:10|1579.5|1578.3|1579.3|1578.1|1579.5|1578.3|1579.1|1577.9|6
1652074980000|2022-05-09 05:43:00|||||||||1
1652074990000|2022-05-09 05:43:10|1579.2|1578|1579.3|1578.1|1579.3|1578.1|1579.2|1578|2
1652075010000|2022-05-09 05:43:30|1579.2|1578|1579.2|1578|1579.2|1578|1579.1|1577.9|3
1652075070000|2022-05-09 05:44:30|1579.3|1578.1|1579.3|1578.1|1579.3|1578.1|1579.3|1578.1|3
1652075080000|2022-05-09 05:44:40|1579.6|1578.4|1579.6|1578.4|1579.6|1578.4|1579.6|1578.4|1
1652075100000|2022-05-09 05:45:00|1579.5|1578.3|1579.3|1578.1|1579.5|1578.3|1579.2|1578|1
1652075110000|2022-05-09 05:45:10|||||||||1
1652075120000|2022-05-09 05:45:20|1579.2|1578|1579.3|1578.1|1579.3|1578.1|1579.2|1578|0
1652075160000|2022-05-09 05:46:00|1579.1|1577.9|1579.1|1577.9|1579.2|1578|1579.1|1577.9|0
1652075170000|2022-05-09 05:46:10|1579|1577.8|1578.9|1577.7|1579.1|1577.9|1578.9|1577.7|4
1652075190000|2022-05-09 05:46:30|1579|1577.8|1579|1577.8|1579|1577.8|1579|1577.8|0
1652075210000|2022-05-09 05:46:50|1578.9|1577.7|1578.9|1577.7|1578.9|1577.7|1578.9|1577.7|1
1652075230000|2022-05-09 05:47:10|1579|1577.8|1579.2|1578|1579.2|1578|1579|1577.8|3
1652075240000|2022-05-09 05:47:20|1579.1|1577.9|1579|1577.8|1579.2|1578|1579|1577.8|0
1652075250000|2022-05-09 05:47:30|1578.9|1577.7|1579|1577.8|1579|1577.8|1578.9|1577.7|0
1652075270000|2022-05-09 05:47:50|1578.9|1577.7|1578.9|1577.7|1578.9|1577.7|1578.9|1577.7|2
1652075280000|2022-05-09 05:48:00|1578.8|1577.6|1578.8|1577.6|1578.8|1577.6|1578.8|1577.6|0
1652075290000|2022-05-09 05:48:10|||||||||1
1652075300000|2022-05-09 05:48:20|||||||||2
1652075320000|2022-05-09 05:48:40|1578.3|1577.1|1578.4|1577.2|1578.4|1577.2|1578.3|1577.1|52
1652075330000|2022-05-09 05:48:50|1578.3|1577.1|1578.3|1577.1|1578.3|1577.1|1578.3|1577.1|0
1652075350000|2022-05-09 05:49:10|1578.4|1577.2|1578.4|1577.2|1578.5|1577.3|1578.4|1577.2|2
1652075360000|2022-05-09 05:49:20|1578.7|1577.5|1578.7|1577.5|1578.7|1577.5|1578.7|1577.5|2
1652075370000|2022-05-09 05:49:30|1578.6|1577.4|1578.5|1577.3|1578.7|1577.5|1578.5|1577.3|2
1652075380000|2022-05-09 05:49:40|1578.4|1577.2|1578.4|1577.2|1578.4|1577.2|1578.4|1577.2|2
1652075390000|2022-05-09 05:49:50|1578.6|1577.4|1578.5|1577.3|1578.6|1577.4|1578.5|1577.3|0
1652075410000|2022-05-09 05:50:10|1578.7|1577.5|1578.7|1577.5|1578.7|1577.5|1578.7|1577.5|1
1652075450000|2022-05-09 05:50:50|1578.6|1577.4|1578.5|1577.3|1578.6|1577.4|1578.5|1577.3|3
1652075460000|2022-05-09 05:51:00|1578.6|1577.4|1578.6|1577.4|1578.6|1577.4|1578.6|1577.4|0
1652075470000|2022-05-09 05:51:10|1578.5|1577.3|1578.5|1577.3|1578.5|1577.3|1578.5|1577.3|2
1652075500000|2022-05-09 05:51:40|1578.4|1577.2|1578.4|1577.2|1578.4|1577.2|1578.4|1577.2|0
1652075520000|2022-05-09 05:52:00|1578.5|1577.3|1578.2|1577|1578.5|1577.3|1578.2|1577|1
1652075530000|2022-05-09 05:52:10|1578.3|1577.1|1578.4|1577.2|1578.4|1577.2|1578.3|1577.1|4
1652075540000|2022-05-09 05:52:20|1578.5|1577.3|1578.6|1577.4|1578.6|1577.4|1578.5|1577.3|1
1652075570000|2022-05-09 05:52:50|1578.7|1577.5|1578.7|1577.5|1578.7|1577.5|1578.7|1577.5|0
1652075590000|2022-05-09 05:53:10|1578.8|1577.6|1578.8|1577.6|1578.8|1577.6|1578.8|1577.6|1
1652075620000|2022-05-09 05:53:40|1579|1577.8|1578.8|1577.6|1579|1577.8|1578.8|1577.6|1
1652075680000|2022-05-09 05:54:40|1579.1|1577.9|1579.1|1577.9|1579.1|1577.9|1579.1|1577.9|1
1652075690000|2022-05-09 05:54:50|1578.9|1577.7|1578.9|1577.7|1579|1577.8|1578.9|1577.7|0
1652075710000|2022-05-09 05:55:10|1578.8|1577.6|1578.8|1577.6|1578.8|1577.6|1578.6|1577.4|2
1652075720000|2022-05-09 05:55:20|1578.7|1577.5|1578.7|1577.5|1578.7|1577.5|1578.7|1577.5|0
1652075730000|2022-05-09 05:55:30|1578.6|1577.4|1578.6|1577.4|1578.6|1577.4|1578.6|1577.4|0
1652075780000|2022-05-09 05:56:20|1578.5|1577.3|1578.5|1577.3|1578.5|1577.3|1578.5|1577.3|0
1652075800000|2022-05-09 05:56:40|1578.4|1577.2|1578.4|1577.2|1578.4|1577.2|1578.4|1577.2|1
1652075830000|2022-05-09 05:57:10|1578.5|1577.3|1578.5|1577.3|1578.5|1577.3|1578.4|1577.2|2
1652075840000|2022-05-09 05:57:20|1578.4|1577.2|1578.4|1577.2|1578.4|1577.2|1578.4|1577.2|1
1652075850000|2022-05-09 05:57:30|1578.5|1577.3|1578.5|1577.3|1578.5|1577.3|1578.5|1577.3|0
1652075860000|2022-05-09 05:57:40|1578.6|1577.4|1578.6|1577.4|1578.6|1577.4|1578.6|1577.4|5
1652075890000|2022-05-09 05:58:10|1578.5|1577.3|1578.4|1577.2|1578.5|1577.3|1578.4|1577.2|2
1652075900000|2022-05-09 05:58:20|1578.3|1577.1|1578.3|1577.1|1578.3|1577.1|1578.3|1577.1|0
1652075910000|2022-05-09 05:58:30|1578.2|1577|1578.1|1576.9|1578.2|1577|1578.1|1576.9|20
1652075930000|2022-05-09 05:58:50|1578.2|1577|1578.3|1577.1|1578.4|1577.2|1578.2|1577|2
1652075960000|2022-05-09 05:59:20|1578.2|1577|1578.2|1577|1578.2|1577|1578.2|1577|4
1652075970000|2022-05-09 05:59:30|1578.3|1577.1|1579.2|1578|1579.3|1578.1|1578.3|1577.1|18
1652076000000|2022-05-09 06:00:00|1579|1577.8|1579.5|1578.3|1579.5|1578.3|1579|1577.8|3
1652076010000|2022-05-09 06:00:10|1579.4|1578.2|1579.3|1578.1|1579.4|1578.2|1579.3|1578.1|0
1652076040000|2022-05-09 06:00:40|1579.4|1578.2|1579.1|1577.9|1579.4|1578.2|1579.1|1577.9|7
1652076050000|2022-05-09 06:00:50|1579|1577.8|1579.1|1577.9|1579.1|1577.9|1579|1577.8|0
1652076060000|2022-05-09 06:01:00|1579|1577.8|1579|1577.8|1579|1577.8|1579|1577.8|0
1652076070000|2022-05-09 06:01:10|1578.8|1577.6|1578.8|1577.6|1578.8|1577.6|1578.8|1577.6|1
1652076080000|2022-05-09 06:01:20|1578.7|1577.5|1578.7|1577.5|1578.7|1577.5|1578.7|1577.5|2
1652076090000|2022-05-09 06:01:30|1578.6|1577.4|1578.6|1577.4|1578.6|1577.4|1578.5|1577.3|0
1652076120000|2022-05-09 06:02:00|1578.2|1577|1578.6|1577.4|1578.6|1577.4|1578.2|1577|13
1652076130000|2022-05-09 06:02:10|1578.4|1577.2|1578.3|1577.1|1578.4|1577.2|1578.3|1577.1|0
1652076150000|2022-05-09 06:02:30|1578.2|1577|1578.1|1576.9|1578.2|1577|1578.1|1576.9|1
1652076180000|2022-05-09 06:03:00|1578.2|1577|1578.2|1577|1578.2|1577|1578.2|1577|2
1652076190000|2022-05-09 06:03:10|1578.3|1577.1|1578.3|1577.1|1578.3|1577.1|1578.3|1577.1|0
1652076200000|2022-05-09 06:03:20|1578.5|1577.3|1578.4|1577.2|1578.5|1577.3|1578.4|1577.2|0
1652076210000|2022-05-09 06:03:30|1578.6|1577.4|1578.5|1577.3|1578.6|1577.4|1578.5|1577.3|4
1652076220000|2022-05-09 06:03:40|1578.4|1577.2|1578.3|1577.1|1578.4|1577.2|1578.3|1577.1|0
1652076250000|2022-05-09 06:04:10|1578.4|1577.2|1578.5|1577.3|1578.5|1577.3|1578.4|1577.2|0
1652076260000|2022-05-09 06:04:20|||||||||1
1652076280000|2022-05-09 06:04:40|1578.4|1577.2|1578.3|1577.1|1578.4|1577.2|1578.3|1577.1|1
1652076290000|2022-05-09 06:04:50|1578.2|1577|1578.2|1577|1578.2|1577|1578.2|1577|0
1652076300000|2022-05-09 06:05:00|1578.1|1576.9|1578|1576.8|1578.1|1576.9|1577.7|1576.5|12
1652076320000|2022-05-09 06:05:20|1577.8|1576.6|1577.8|1576.6|1577.8|1576.6|1577.8|1576.6|2
1652076330000|2022-05-09 06:05:30|1577.5|1576.3|1577.5|1576.3|1577.5|1576.3|1577.5|1576.3|9
1652076350000|2022-05-09 06:05:50|1577.3|1576.1|1577.2|1576|1577.3|1576.1|1577.2|1576|4
1652076360000|2022-05-09 06:06:00|1576.7|1575.5|1576.9|1575.7|1576.9|1575.7|1576.7|1575.5|4
1652076370000|2022-05-09 06:06:10|1576.8|1575.6|1577.1|1575.9|1577.1|1575.9|1576.8|1575.6|3
1652076380000|2022-05-09 06:06:20|1577|1575.8|1576.6|1575.4|1577.1|1575.9|1576.6|1575.4|2
1652076390000|2022-05-09 06:06:30|1576.7|1575.5|1576.9|1575.7|1576.9|1575.7|1576.7|1575.5|2
1652076400000|2022-05-09 06:06:40|1576.8|1575.6|1576.7|1575.5|1576.8|1575.6|1576.7|1575.5|10
1652076410000|2022-05-09 06:06:50|1576.8|1575.6|1576.8|1575.6|1576.8|1575.6|1576.8|1575.6|1
1652076430000|2022-05-09 06:07:10|1577.1|1575.9|1577.1|1575.9|1577.1|1575.9|1576.8|1575.6|11
1652076440000|2022-05-09 06:07:20|1576.9|1575.7|1576.8|1575.6|1576.9|1575.7|1576.8|1575.6|1
1652076490000|2022-05-09 06:08:10|1576.7|1575.5|1576.7|1575.5|1576.7|1575.5|1576.7|1575.5|1
1652076520000|2022-05-09 06:08:40|1576.6|1575.4|1576.7|1575.5|1576.7|1575.5|1576.6|1575.4|1
1652076540000|2022-05-09 06:09:00|1577.1|1575.9|1577.1|1575.9|1577.1|1575.9|1577.1|1575.9|9
1652076560000|2022-05-09 06:09:20|1577|1575.8|1577.1|1575.9|1577.1|1575.9|1576.8|1575.6|2
1652076570000|2022-05-09 06:09:30|1576.9|1575.7|1577.1|1575.9|1577.1|1575.9|1576.9|1575.7|0
1652076580000|2022-05-09 06:09:40|1577|1575.8|1577.3|1576.1|1577.3|1576.1|1577|1575.8|3
1652076590000|2022-05-09 06:09:50|1577.2|1576|1577.1|1575.9|1577.3|1576.1|1577.1|1575.9|1
1652076600000|2022-05-09 06:10:00|1577|1575.8|1577|1575.8|1577|1575.8|1577|1575.8|1
1652076610000|2022-05-09 06:10:10|1577.3|1576.1|1577.3|1576.1|1577.3|1576.1|1577.3|1576.1|1
1652076620000|2022-05-09 06:10:20|1577.5|1576.3|1577.5|1576.3|1577.5|1576.3|1577.5|1576.3|12
1652076630000|2022-05-09 06:10:30|1577.4|1576.2|1577.3|1576.1|1577.4|1576.2|1577.3|1576.1|1
1652076660000|2022-05-09 06:11:00|1577.4|1576.2|1577.4|1576.2|1577.4|1576.2|1577.4|1576.2|2
1652076670000|2022-05-09 06:11:10|1577.7|1576.5|1578|1576.8|1578|1576.8|1577.7|1576.5|2
1652076720000|2022-05-09 06:12:00|1578.1|1576.9|1578.1|1576.9|1578.1|1576.9|1578.1|1576.9|0
1652076730000|2022-05-09 06:12:10|1578.3|1577.1|1578.3|1577.1|1578.3|1577.1|1578.3|1577.1|6
1652076740000|2022-05-09 06:12:20|1578.2|1577|1578.3|1577.1|1578.3|1577.1|1578.2|1577|0
1652076750000|2022-05-09 06:12:30|||||||||1
1652076760000|2022-05-09 06:12:40|1578.2|1577|1578.3|1577.1|1578.3|1577.1|1578.2|1577|2
1652076770000|2022-05-09 06:12:50|1578.2|1577|1578.2|1577|1578.2|1577|1578.2|1577|0
1652076780000|2022-05-09 06:13:00|1578.1|1576.9|1578|1576.8|1578.1|1576.9|1578|1576.8|0
1652076800000|2022-05-09 06:13:20|1577.9|1576.7|1577.7|1576.5|1577.9|1576.7|1577.7|1576.5|3
1652076810000|2022-05-09 06:13:30|1577.8|1576.6|1578.1|1576.9|1578.1|1576.9|1577.8|1576.6|0
1652076820000|2022-05-09 06:13:40|1578.3|1577.1|1578.3|1577.1|1578.3|1577.1|1578.3|1577.1|1
1652076830000|2022-05-09 06:13:50|1578|1576.8|1578|1576.8|1578|1576.8|1578|1576.8|1
1652076840000|2022-05-09 06:14:00|1578.2|1577|1578.2|1577|1578.2|1577|1578.2|1577|0
1652076850000|2022-05-09 06:14:10|1577.7|1576.5|1577.7|1576.5|1577.7|1576.5|1577.7|1576.5|4
1652076860000|2022-05-09 06:14:20|||||||||5
1652076880000|2022-05-09 06:14:40|1577.8|1576.6|1577.8|1576.6|1577.8|1576.6|1577.8|1576.6|1
1652076900000|2022-05-09 06:15:00|||||||||1
1652076930000|2022-05-09 06:15:30|1577.7|1576.5|1577.7|1576.5|1577.7|1576.5|1577.7|1576.5|4
1652077000000|2022-05-09 06:16:40|1577.1|1575.9|1577|1575.8|1577.1|1575.9|1577|1575.8|8
1652077010000|2022-05-09 06:16:50|1576.9|1575.7|1576.8|1575.6|1576.9|1575.7|1576.8|1575.6|6
1652077020000|2022-05-09 06:17:00|1576.7|1575.5|1577|1575.8|1577.2|1576|1576.7|1575.5|8
1652077030000|2022-05-09 06:17:10|1577.2|1576|1577.2|1576|1577.2|1576|1577.2|1576|0
1652077070000|2022-05-09 06:17:50|1577.1|1575.9|1577.2|1576|1577.3|1576.1|1577.1|1575.9|0
1652077080000|2022-05-09 06:18:00|1577|1575.8|1577|1575.8|1577|1575.8|1577|1575.8|2
1652077090000|2022-05-09 06:18:10|1576.9|1575.7|1577|1575.8|1577|1575.8|1576.7|1575.5|16
1652077130000|2022-05-09 06:18:50|1577.1|1575.9|1577.2|1576|1577.3|1576.1|1577.1|1575.9|3
1652077140000|2022-05-09 06:19:00|1577.5|1576.3|1577.5|1576.3|1577.5|1576.3|1577.5|1576.3|1
1652077200000|2022-05-09 06:20:00|1577.4|1576.2|1577.1|1575.9|1577.4|1576.2|1577.1|1575.9|2
1652077220000|2022-05-09 06:20:20|1577.2|1576|1577.2|1576|1577.2|1576|1577.2|1576|1
1652077230000|2022-05-09 06:20:30|1577|1575.8|1577|1575.8|1577|1575.8|1577|1575.8|0
1652077240000|2022-05-09 06:20:40|1577.1|1575.9|1577.2|1576|1577.2|1576|1577.1|1575.9|0
1652077250000|2022-05-09 06:20:50|1577.3|1576.1|1577.5|1576.3|1577.5|1576.3|1577.3|1576.1|0
1652077270000|2022-05-09 06:21:10|||||||||1
1652077280000|2022-05-09 06:21:20|1577.6|1576.4|1577.6|1576.4|1577.6|1576.4|1577.6|1576.4|3
1652077290000|2022-05-09 06:21:30|1577.7|1576.5|1577.7|1576.5|1577.7|1576.5|1577.7|1576.5|2
1652077320000|2022-05-09 06:22:00|1577.8|1576.6|1577.7|1576.5|1577.8|1576.6|1577.7|1576.5|1
1652077390000|2022-05-09 06:23:10|1577.6|1576.4|1577.6|1576.4|1577.6|1576.4|1577.6|1576.4|0
1652077430000|2022-05-09 06:23:50|1577.4|1576.2|1577.5|1576.3|1577.5|1576.3|1577.4|1576.2|5
1652077480000|2022-05-09 06:24:40|1577.4|1576.2|1577.3|1576.1|1577.4|1576.2|1577.3|1576.1|0
1652077490000|2022-05-09 06:24:50|1577.2|1576|1577.2|1576|1577.2|1576|1577.2|1576|1
1652077500000|2022-05-09 06:25:00|1576.9|1575.7|1576.9|1575.7|1576.9|1575.7|1576.9|1575.7|5
1652077520000|2022-05-09 06:25:20|||||||||2
1652077540000|2022-05-09 06:25:40|||||||||1
1652077570000|2022-05-09 06:26:10|1577|1575.8|1577.3|1576.1|1577.4|1576.2|1577|1575.8|1
1652077600000|2022-05-09 06:26:40|1576.6|1575.4|1576.1|1574.9|1576.6|1575.4|1576.1|1574.9|14
1652077610000|2022-05-09 06:26:50|1576.2|1575|1576.1|1574.9|1576.2|1575|1575.7|1574.5|26
1652077620000|2022-05-09 06:27:00|1576.2|1575|1576.1|1574.9|1576.2|1575|1576.1|1574.9|2
1652077630000|2022-05-09 06:27:10|1576.2|1575|1576.2|1575|1576.2|1575|1576.2|1575|0
1652077640000|2022-05-09 06:27:20|||||||||4
1652077650000|2022-05-09 06:27:30|1576.3|1575.1|1576.3|1575.1|1576.3|1575.1|1576.3|1575.1|0
1652077660000|2022-05-09 06:27:40|1576.2|1575|1576.3|1575.1|1576.3|1575.1|1576.2|1575|1
1652077670000|2022-05-09 06:27:50|1576.2|1575|1576.2|1575|1576.2|1575|1576.2|1575|3
1652077680000|2022-05-09 06:28:00|1576.3|1575.1|1576.3|1575.1|1576.3|1575.1|1576.3|1575.1|0
1652077700000|2022-05-09 06:28:20|1576.1|1574.9|1576|1574.8|1576.1|1574.9|1575.8|1574.6|4
1652077720000|2022-05-09 06:28:40|1576.1|1574.9|1576|1574.8|1576.1|1574.9|1576|1574.8|1
1652077730000|2022-05-09 06:28:50|1576.1|1574.9|1576.1|1574.9|1576.1|1574.9|1576.1|1574.9|0
1652077740000|2022-05-09 06:29:00|1576.2|1575|1576.2|1575|1576.2|1575|1576.2|1575|1
1652077750000|2022-05-09 06:29:10|1576.3|1575.1|1576.7|1575.5|1576.7|1575.5|1576.3|1575.1|3
1652077760000|2022-05-09 06:29:20|1576.6|1575.4|1576.5|1575.3|1576.6|1575.4|1576.5|1575.3|0
1652077770000|2022-05-09 06:29:30|1576.4|1575.2|1576.3|1575.1|1576.4|1575.2|1576.3|1575.1|0
1652077780000|2022-05-09 06:29:40|1576.4|1575.2|1576.5|1575.3|1576.5|1575.3|1576.4|1575.2|0
1652077790000|2022-05-09 06:29:50|1576.6|1575.4|1576.6|1575.4|1576.6|1575.4|1576.6|1575.4|1
1652077800000|2022-05-09 06:30:00|1576.5|1575.3|1576.5|1575.3|1576.5|1575.3|1576.5|1575.3|4
1652077810000|2022-05-09 06:30:10|1576.4|1575.2|1576.2|1575|1576.4|1575.2|1576.2|1575|0
1652077820000|2022-05-09 06:30:20|1576.5|1575.3|1576.3|1575.1|1576.5|1575.3|1576.3|1575.1|0
1652077830000|2022-05-09 06:30:30|1576.2|1575|1576.1|1574.9|1576.2|1575|1576.1|1574.9|3
1652077840000|2022-05-09 06:30:40|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|3
1652077850000|2022-05-09 06:30:50|1575.7|1574.5|1576.2|1575|1576.2|1575|1575.7|1574.5|6
1652077860000|2022-05-09 06:31:00|1575.9|1574.7|1576.1|1574.9|1576.1|1574.9|1575.9|1574.7|3
1652077870000|2022-05-09 06:31:10|||||||||1
1652077900000|2022-05-09 06:31:40|1576.2|1575|1576.2|1575|1576.2|1575|1576.1|1574.9|4
1652077920000|2022-05-09 06:32:00|||||||||1
1652077930000|2022-05-09 06:32:10|1576.5|1575.3|1576.4|1575.2|1576.7|1575.5|1576.1|1574.9|20
1652077940000|2022-05-09 06:32:20|1576.8|1575.6|1576.8|1575.6|1576.9|1575.7|1576.8|1575.6|4
1652077950000|2022-05-09 06:32:30|1576.9|1575.7|1576.9|1575.7|1577|1575.8|1576.8|1575.6|4
1652077960000|2022-05-09 06:32:40|1576.8|1575.6|1576.9|1575.7|1576.9|1575.7|1576.8|1575.6|2
1652077970000|2022-05-09 06:32:50|1576.7|1575.5|1576.7|1575.5|1576.7|1575.5|1576.7|1575.5|4
1652077980000|2022-05-09 06:33:00|1576.6|1575.4|1576.4|1575.2|1576.6|1575.4|1576.4|1575.2|1
1652078010000|2022-05-09 06:33:30|1576.5|1575.3|1576.4|1575.2|1576.6|1575.4|1576.4|1575.2|1
1652078030000|2022-05-09 06:33:50|1576.5|1575.3|1576.6|1575.4|1576.6|1575.4|1576.5|1575.3|0
1652078070000|2022-05-09 06:34:30|1576.4|1575.2|1576.6|1575.4|1576.6|1575.4|1576.4|1575.2|2
1652078080000|2022-05-09 06:34:40|1576.4|1575.2|1576.2|1575|1576.4|1575.2|1576.2|1575|3
1652078110000|2022-05-09 06:35:10|1576.1|1574.9|1576.2|1575|1576.2|1575|1576.1|1574.9|0
1652078150000|2022-05-09 06:35:50|1576.3|1575.1|1576.3|1575.1|1576.3|1575.1|1576.3|1575.1|0
1652078170000|2022-05-09 06:36:10|1576.6|1575.4|1576.6|1575.4|1576.6|1575.4|1576.6|1575.4|2
1652078180000|2022-05-09 06:36:20|1576.5|1575.3|1576.6|1575.4|1576.6|1575.4|1576.5|1575.3|0
1652078190000|2022-05-09 06:36:30|1576.5|1575.3|1576.5|1575.3|1576.5|1575.3|1576.5|1575.3|0
1652078210000|2022-05-09 06:36:50|1576.6|1575.4|1576.9|1575.7|1576.9|1575.7|1576.6|1575.4|3
1652078220000|2022-05-09 06:37:00|1576.8|1575.6|1576.7|1575.5|1576.9|1575.7|1576.4|1575.2|4
1652078240000|2022-05-09 06:37:20|1576.4|1575.2|1576.4|1575.2|1576.4|1575.2|1576.4|1575.2|4
1652078260000|2022-05-09 06:37:40|1576.5|1575.3|1576.4|1575.2|1576.5|1575.3|1576.4|1575.2|2
1652078280000|2022-05-09 06:38:00|1576.6|1575.4|1576.6|1575.4|1576.6|1575.4|1576.6|1575.4|0
1652078290000|2022-05-09 06:38:10|1576.7|1575.5|1576.7|1575.5|1576.7|1575.5|1576.7|1575.5|0
1652078310000|2022-05-09 06:38:30|1577|1575.8|1577.2|1576|1577.2|1576|1577|1575.8|0
1652078330000|2022-05-09 06:38:50|1577.1|1575.9|1576.9|1575.7|1577.1|1575.9|1576.9|1575.7|0
1652078340000|2022-05-09 06:39:00|1576.8|1575.6|1577.1|1575.9|1577.1|1575.9|1576.8|1575.6|0
1652078350000|2022-05-09 06:39:10|1577.2|1576|1577.3|1576.1|1577.3|1576.1|1577.2|1576|2
1652078360000|2022-05-09 06:39:20|1577.4|1576.2|1577.3|1576.1|1577.4|1576.2|1577.2|1576|1
1652078370000|2022-05-09 06:39:30|1577.4|1576.2|1577.5|1576.3|1577.5|1576.3|1577.4|1576.2|2
1652078380000|2022-05-09 06:39:40|1577.6|1576.4|1577.5|1576.3|1577.6|1576.4|1577.5|1576.3|0
1652078390000|2022-05-09 06:39:50|1577.3|1576.1|1577.2|1576|1577.3|1576.1|1577.1|1575.9|4
1652078400000|2022-05-09 06:40:00|1577.4|1576.2|1577.2|1576|1577.4|1576.2|1577.2|1576|0
1652078410000|2022-05-09 06:40:10|1577.3|1576.1|1576.7|1575.5|1577.3|1576.1|1576.6|1575.4|6
1652078420000|2022-05-09 06:40:20|1576.8|1575.6|1576.8|1575.6|1576.8|1575.6|1576.6|1575.4|0
1652078430000|2022-05-09 06:40:30|1576.7|1575.5|1576.8|1575.6|1576.8|1575.6|1576.7|1575.5|0
1652078440000|2022-05-09 06:40:40|1576.9|1575.7|1576.9|1575.7|1576.9|1575.7|1576.9|1575.7|1
1652078450000|2022-05-09 06:40:50|1577|1575.8|1577|1575.8|1577|1575.8|1577|1575.8|0
1652078460000|2022-05-09 06:41:00|1576.9|1575.7|1576.9|1575.7|1576.9|1575.7|1576.9|1575.7|1
1652078470000|2022-05-09 06:41:10|1576.8|1575.6|1576.8|1575.6|1576.8|1575.6|1576.8|1575.6|0
1652078500000|2022-05-09 06:41:40|1576.7|1575.5|1576.6|1575.4|1576.7|1575.5|1576.6|1575.4|1
1652078540000|2022-05-09 06:42:20|1576.7|1575.5|1576.7|1575.5|1576.8|1575.6|1576.6|1575.4|4
1652078550000|2022-05-09 06:42:30|1576.5|1575.3|1576.3|1575.1|1576.5|1575.3|1576.3|1575.1|2
1652078560000|2022-05-09 06:42:40|1576.4|1575.2|1576.6|1575.4|1576.6|1575.4|1576.4|1575.2|9
1652078570000|2022-05-09 06:42:50|1576.5|1575.3|1576.6|1575.4|1576.6|1575.4|1576.4|1575.2|4
1652078600000|2022-05-09 06:43:20|1576.8|1575.6|1576.8|1575.6|1576.8|1575.6|1576.8|1575.6|0
1652078660000|2022-05-09 06:44:20|1577.1|1575.9|1577.1|1575.9|1577.1|1575.9|1577.1|1575.9|1
1652078680000|2022-05-09 06:44:40|1577.2|1576|1577.2|1576|1577.2|1576|1577.2|1576|1
1652078700000|2022-05-09 06:45:00|1577.3|1576.1|1577.1|1575.9|1577.3|1576.1|1577.1|1575.9|4
1652078710000|2022-05-09 06:45:10|1577|1575.8|1577.1|1575.9|1577.1|1575.9|1577|1575.8|0
1652078720000|2022-05-09 06:45:20|1577.2|1576|1577.6|1576.4|1577.6|1576.4|1577.2|1576|3
1652078730000|2022-05-09 06:45:30|1577.5|1576.3|1577.7|1576.5|1577.7|1576.5|1577.5|1576.3|5
1652078760000|2022-05-09 06:46:00|1577.6|1576.4|1577.7|1576.5|1577.7|1576.5|1577.6|1576.4|3
1652078770000|2022-05-09 06:46:10|||||||||7
1652078780000|2022-05-09 06:46:20|1577.6|1576.4|1577.5|1576.3|1577.6|1576.4|1577.5|1576.3|1
1652078790000|2022-05-09 06:46:30|1577.6|1576.4|1577.7|1576.5|1577.7|1576.5|1577.6|1576.4|0
1652078800000|2022-05-09 06:46:40|1577.5|1576.3|1577.7|1576.5|1577.7|1576.5|1577.5|1576.3|2
1652078810000|2022-05-09 06:46:50|1577.5|1576.3|1577.5|1576.3|1577.5|1576.3|1577.5|1576.3|0
1652078820000|2022-05-09 06:47:00|1577.6|1576.4|1577.7|1576.5|1577.7|1576.5|1577.6|1576.4|0
1652078890000|2022-05-09 06:48:10|1577.6|1576.4|1577.4|1576.2|1577.6|1576.4|1577.4|1576.2|1
1652078900000|2022-05-09 06:48:20|||||||||1
1652078910000|2022-05-09 06:48:30|1577.5|1576.3|1577.4|1576.2|1577.5|1576.3|1577.4|1576.2|1
1652078930000|2022-05-09 06:48:50|1577.3|1576.1|1577.3|1576.1|1577.3|1576.1|1577.3|1576.1|0
1652078940000|2022-05-09 06:49:00|1577.6|1576.4|1577.6|1576.4|1577.6|1576.4|1577.6|1576.4|5
1652078950000|2022-05-09 06:49:10|1577.5|1576.3|1577.5|1576.3|1577.5|1576.3|1577.5|1576.3|0
1652078990000|2022-05-09 06:49:50|1577.4|1576.2|1577|1575.8|1577.4|1576.2|1577|1575.8|1
1652079030000|2022-05-09 06:50:30|1576.9|1575.7|1576.9|1575.7|1576.9|1575.7|1576.9|1575.7|0
1652079050000|2022-05-09 06:50:50|1577.1|1575.9|1577|1575.8|1577.1|1575.9|1577|1575.8|5
1652079060000|2022-05-09 06:51:00|1577.1|1575.9|1577.1|1575.9|1577.1|1575.9|1577.1|1575.9|0
1652079090000|2022-05-09 06:51:30|1577.3|1576.1|1577.4|1576.2|1577.4|1576.2|1577.3|1576.1|2
1652079100000|2022-05-09 06:51:40|1577.5|1576.3|1577.5|1576.3|1577.5|1576.3|1577.5|1576.3|2
1652079180000|2022-05-09 06:53:00|1577.6|1576.4|1577.5|1576.3|1577.6|1576.4|1577.5|1576.3|4
1652079200000|2022-05-09 06:53:20|||||||||1
1652079210000|2022-05-09 06:53:30|1577.6|1576.4|1577.6|1576.4|1577.7|1576.5|1577.6|1576.4|17
1652079230000|2022-05-09 06:53:50|1577.5|1576.3|1577.5|1576.3|1577.5|1576.3|1577.5|1576.3|1
1652079250000|2022-05-09 06:54:10|1577.3|1576.1|1577.3|1576.1|1577.3|1576.1|1577.3|1576.1|8
1652079270000|2022-05-09 06:54:30|1577.2|1576|1577.2|1576|1577.2|1576|1577.2|1576|2
1652079290000|2022-05-09 06:54:50|1577.3|1576.1|1577.4|1576.2|1577.4|1576.2|1577.3|1576.1|5
1652079300000|2022-05-09 06:55:00|||||||||37
1652079360000|2022-05-09 06:56:00|||||||||1
1652079370000|2022-05-09 06:56:10|1577.5|1576.3|1577.6|1576.4|1577.6|1576.4|1577.5|1576.3|1
1652079390000|2022-05-09 06:56:30|1577.5|1576.3|1578.2|1577|1578.4|1577.2|1577.5|1576.3|35
1652079400000|2022-05-09 06:56:40|1578.3|1577.1|1578.4|1577.2|1578.5|1577.3|1578.3|1577.1|2
1652079420000|2022-05-09 06:57:00|1578.5|1577.3|1578.5|1577.3|1578.5|1577.3|1578.5|1577.3|0
1652079430000|2022-05-09 06:57:10|1578.6|1577.4|1578.6|1577.4|1578.7|1577.5|1578.5|1577.3|6
1652079490000|2022-05-09 06:58:10|1578.9|1577.7|1578.9|1577.7|1579|1577.8|1578.9|1577.7|2
1652079500000|2022-05-09 06:58:20|1578.8|1577.6|1578.6|1577.4|1578.8|1577.6|1578.6|1577.4|4
1652079590000|2022-05-09 06:59:50|1578.5|1577.3|1578.5|1577.3|1578.5|1577.3|1578.5|1577.3|0
1652079600000|2022-05-09 07:00:00|1578.6|1577.4|1578.6|1577.4|1578.6|1577.4|1578.6|1577.4|0
1652079630000|2022-05-09 07:00:30|1578.5|1577.3|1578.4|1577.2|1578.5|1577.3|1578.4|1577.2|2
1652079660000|2022-05-09 07:01:00|1578.5|1577.3|1578.5|1577.3|1578.5|1577.3|1578.5|1577.3|0
1652079670000|2022-05-09 07:01:10|1578.4|1577.2|1578.4|1577.2|1578.4|1577.2|1578.4|1577.2|0
1652079730000|2022-05-09 07:02:10|1578.5|1577.3|1578.5|1577.3|1578.5|1577.3|1578.5|1577.3|0
1652079750000|2022-05-09 07:02:30|1578.4|1577.2|1578.4|1577.2|1578.4|1577.2|1578.4|1577.2|1
1652079760000|2022-05-09 07:02:40|1578.5|1577.3|1578.5|1577.3|1578.5|1577.3|1578.5|1577.3|0
1652079780000|2022-05-09 07:03:00|1578.4|1577.2|1578.4|1577.2|1578.4|1577.2|1578.3|1577.1|1
1652079800000|2022-05-09 07:03:20|1578.3|1577.1|1578.3|1577.1|1578.3|1577.1|1578.3|1577.1|0
1652079810000|2022-05-09 07:03:30|1578.1|1576.9|1577.9|1576.7|1578.2|1577|1577.9|1576.7|7
1652079820000|2022-05-09 07:03:40|1577.8|1576.6|1577.8|1576.6|1577.8|1576.6|1577.8|1576.6|0
1652079830000|2022-05-09 07:03:50|1577.7|1576.5|1577.5|1576.3|1577.7|1576.5|1577.5|1576.3|6
1652079840000|2022-05-09 07:04:00|1577.4|1576.2|1577.7|1576.5|1577.7|1576.5|1577.4|1576.2|2
1652079850000|2022-05-09 07:04:10|1577.6|1576.4|1577.7|1576.5|1577.7|1576.5|1577.6|1576.4|1
1652079870000|2022-05-09 07:04:30|1577.4|1576.2|1577.4|1576.2|1577.4|1576.2|1577.4|1576.2|0
1652079880000|2022-05-09 07:04:40|1577.3|1576.1|1577.3|1576.1|1577.3|1576.1|1577.3|1576.1|1
1652079890000|2022-05-09 07:04:50|1577.4|1576.2|1577.4|1576.2|1577.4|1576.2|1577.4|1576.2|0
1652079900000|2022-05-09 07:05:00|1577.3|1576.1|1577.3|1576.1|1577.3|1576.1|1577.3|1576.1|0
1652079920000|2022-05-09 07:05:20|1577.2|1576|1577.2|1576|1577.2|1576|1577.2|1576|6
1652079940000|2022-05-09 07:05:40|1577.3|1576.1|1577.3|1576.1|1577.3|1576.1|1577.3|1576.1|0
1652079950000|2022-05-09 07:05:50|1577.2|1576|1577.3|1576.1|1577.3|1576.1|1577.2|1576|0
1652079960000|2022-05-09 07:06:00|1577.7|1576.5|1577.9|1576.7|1577.9|1576.7|1577.6|1576.4|4
1652079970000|2022-05-09 07:06:10|1577.7|1576.5|1577.6|1576.4|1577.7|1576.5|1577.6|1576.4|0
1652079990000|2022-05-09 07:06:30|1577.9|1576.7|1577.6|1576.4|1577.9|1576.7|1577.6|1576.4|0
1652080000000|2022-05-09 07:06:40|1577.5|1576.3|1577.4|1576.2|1577.5|1576.3|1577.4|1576.2|0
1652080010000|2022-05-09 07:06:50|1577.3|1576.1|1577.4|1576.2|1577.4|1576.2|1577.3|1576.1|1
1652080030000|2022-05-09 07:07:10|1577.6|1576.4|1577.6|1576.4|1577.6|1576.4|1577.6|1576.4|0
1652080040000|2022-05-09 07:07:20|1577.7|1576.5|1577.9|1576.7|1577.9|1576.7|1577.7|1576.5|0
1652080050000|2022-05-09 07:07:30|1578|1576.8|1578.2|1577|1578.2|1577|1577.9|1576.7|2
1652080060000|2022-05-09 07:07:40|1578.1|1576.9|1578.1|1576.9|1578.1|1576.9|1578.1|1576.9|0
1652080070000|2022-05-09 07:07:50|1578.2|1577|1578.4|1577.2|1578.4|1577.2|1578.2|1577|0
1652080080000|2022-05-09 07:08:00|1578.3|1577.1|1578.4|1577.2|1578.4|1577.2|1578.3|1577.1|1
1652080110000|2022-05-09 07:08:30|1578.2|1577|1578|1576.8|1578.2|1577|1578|1576.8|0
1652080140000|2022-05-09 07:09:00|1578.2|1577|1578.1|1576.9|1578.2|1577|1578.1|1576.9|1
1652080150000|2022-05-09 07:09:10|1578.2|1577|1578.1|1576.9|1578.3|1577.1|1578.1|1576.9|1
1652080180000|2022-05-09 07:09:40|1578|1576.8|1578|1576.8|1578|1576.8|1578|1576.8|0
1652080210000|2022-05-09 07:10:10|1578.4|1577.2|1578.4|1577.2|1578.4|1577.2|1578.4|1577.2|1
1652080230000|2022-05-09 07:10:30|1578.3|1577.1|1578.4|1577.2|1578.4|1577.2|1578.3|1577.1|1
1652080250000|2022-05-09 07:10:50|1578.5|1577.3|1578.4|1577.2|1578.5|1577.3|1578.4|1577.2|6
1652080270000|2022-05-09 07:11:10|1578.3|1577.1|1578.1|1576.9|1578.3|1577.1|1578.1|1576.9|0
1652080290000|2022-05-09 07:11:30|1578.3|1577.1|1578.3|1577.1|1578.3|1577.1|1578.3|1577.1|0
1652080320000|2022-05-09 07:12:00|1578.4|1577.2|1578.4|1577.2|1578.4|1577.2|1578.4|1577.2|2
1652080330000|2022-05-09 07:12:10|1578.3|1577.1|1578.3|1577.1|1578.3|1577.1|1578.3|1577.1|0
1652080380000|2022-05-09 07:13:00|1578.2|1577|1578|1576.8|1578.2|1577|1578|1576.8|2
1652080390000|2022-05-09 07:13:10|1577.9|1576.7|1577.8|1576.6|1577.9|1576.7|1577.8|1576.6|1
1652080430000|2022-05-09 07:13:50|1577.7|1576.5|1577.5|1576.3|1577.7|1576.5|1577.5|1576.3|1
1652080460000|2022-05-09 07:14:20|1577.6|1576.4|1577.7|1576.5|1577.7|1576.5|1577.6|1576.4|1
1652080480000|2022-05-09 07:14:40|1577.5|1576.3|1577.4|1576.2|1577.5|1576.3|1577.4|1576.2|1
1652080490000|2022-05-09 07:14:50|1577.5|1576.3|1577.5|1576.3|1577.5|1576.3|1577.5|1576.3|0
1652080500000|2022-05-09 07:15:00|1577.7|1576.5|1577.9|1576.7|1578|1576.8|1577.7|1576.5|1
1652080520000|2022-05-09 07:15:20|||||||||1
1652080530000|2022-05-09 07:15:30|1577.8|1576.6|1577.9|1576.7|1577.9|1576.7|1577.6|1576.4|1
1652080540000|2022-05-09 07:15:40|1578|1576.8|1578|1576.8|1578|1576.8|1578|1576.8|1
1652080550000|2022-05-09 07:15:50|1577.7|1576.5|1577.8|1576.6|1577.8|1576.6|1577.7|1576.5|1
1652080560000|2022-05-09 07:16:00|1577.9|1576.7|1577.8|1576.6|1577.9|1576.7|1577.8|1576.6|0
1652080570000|2022-05-09 07:16:10|1577.7|1576.5|1577.6|1576.4|1577.7|1576.5|1577.6|1576.4|0
1652080600000|2022-05-09 07:16:40|1577.5|1576.3|1577.3|1576.1|1577.5|1576.3|1577.3|1576.1|1
1652080620000|2022-05-09 07:17:00|1577.4|1576.2|1577.4|1576.2|1577.4|1576.2|1577.4|1576.2|21
1652080630000|2022-05-09 07:17:10|1577.5|1576.3|1577.6|1576.4|1577.6|1576.4|1577.5|1576.3|0
1652080650000|2022-05-09 07:17:30|1577.5|1576.3|1577.5|1576.3|1577.5|1576.3|1577.5|1576.3|0
1652080680000|2022-05-09 07:18:00|||||||||1
1652080690000|2022-05-09 07:18:10|1577.9|1576.7|1577.9|1576.7|1577.9|1576.7|1577.9|1576.7|1
1652080740000|2022-05-09 07:19:00|1577.8|1576.6|1577.8|1576.6|1577.8|1576.6|1577.8|1576.6|0
1652080750000|2022-05-09 07:19:10|1577.7|1576.5|1577.6|1576.4|1577.7|1576.5|1577.6|1576.4|4
1652080760000|2022-05-09 07:19:20|1577.5|1576.3|1577.5|1576.3|1577.5|1576.3|1577.5|1576.3|0
1652080780000|2022-05-09 07:19:40|1577.4|1576.2|1577.7|1576.5|1577.7|1576.5|1577.3|1576.1|3
1652080790000|2022-05-09 07:19:50|1577.8|1576.6|1577.8|1576.6|1577.8|1576.6|1577.8|1576.6|0
1652080800000|2022-05-09 07:20:00|1577.7|1576.5|1577.8|1576.6|1577.9|1576.7|1577.6|1576.4|1
1652080850000|2022-05-09 07:20:50|1577.7|1576.5|1577.7|1576.5|1577.7|1576.5|1577.3|1576.1|2
1652080870000|2022-05-09 07:21:10|1577.6|1576.4|1577.4|1576.2|1577.6|1576.4|1577.4|1576.2|0
1652080880000|2022-05-09 07:21:20|1577.3|1576.1|1577.3|1576.1|1577.3|1576.1|1577.3|1576.1|0
1652080900000|2022-05-09 07:21:40|1576.7|1575.5|1576.6|1575.4|1576.7|1575.5|1576.6|1575.4|10
1652080910000|2022-05-09 07:21:50|1576.5|1575.3|1576.3|1575.1|1576.5|1575.3|1576.3|1575.1|0
1652080930000|2022-05-09 07:22:10|1576.2|1575|1576|1574.8|1576.2|1575|1576|1574.8|3
1652080950000|2022-05-09 07:22:30|||||||||1
1652080980000|2022-05-09 07:23:00|1575.9|1574.7|1575.5|1574.3|1575.9|1574.7|1575.5|1574.3|21
1652080990000|2022-05-09 07:23:10|1575.4|1574.2|1575.5|1574.3|1575.5|1574.3|1575.4|1574.2|7
1652081000000|2022-05-09 07:23:20|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|4
1652081020000|2022-05-09 07:23:40|1575.6|1574.4|1575.4|1574.2|1575.7|1574.5|1575.4|1574.2|3
1652081050000|2022-05-09 07:24:10|1575.5|1574.3|1575.4|1574.2|1575.5|1574.3|1575.4|1574.2|0
1652081060000|2022-05-09 07:24:20|1575.3|1574.1|1575.3|1574.1|1575.4|1574.2|1575.3|1574.1|1
1652081090000|2022-05-09 07:24:50|1575.4|1574.2|1575.4|1574.2|1575.4|1574.2|1575.4|1574.2|0
1652081100000|2022-05-09 07:25:00|1575.7|1574.5|1575.9|1574.7|1575.9|1574.7|1575.5|1574.3|5
1652081120000|2022-05-09 07:25:20|1576.4|1575.2|1576.4|1575.2|1576.4|1575.2|1576.4|1575.2|4
1652081130000|2022-05-09 07:25:30|1576.3|1575.1|1576.2|1575|1576.3|1575.1|1576.2|1575|1
1652081140000|2022-05-09 07:25:40|1576|1574.8|1576.4|1575.2|1576.4|1575.2|1575.9|1574.7|5
1652081160000|2022-05-09 07:26:00|1576.2|1575|1576.3|1575.1|1576.3|1575.1|1576.2|1575|0
1652081170000|2022-05-09 07:26:10|1576.4|1575.2|1576.3|1575.1|1576.4|1575.2|1576.3|1575.1|0
1652081180000|2022-05-09 07:26:20|1576.4|1575.2|1576.4|1575.2|1576.4|1575.2|1576.4|1575.2|1
1652081190000|2022-05-09 07:26:30|1576.5|1575.3|1576.6|1575.4|1576.6|1575.4|1576.4|1575.2|1
1652081200000|2022-05-09 07:26:40|1576.5|1575.3|1576.5|1575.3|1576.6|1575.4|1576.5|1575.3|0
1652081220000|2022-05-09 07:27:00|1576.6|1575.4|1576.6|1575.4|1576.6|1575.4|1576.6|1575.4|1
1652081230000|2022-05-09 07:27:10|1576.5|1575.3|1576.5|1575.3|1576.5|1575.3|1576.5|1575.3|1
1652081240000|2022-05-09 07:27:20|1576.4|1575.2|1576.4|1575.2|1576.4|1575.2|1576.4|1575.2|0
1652081250000|2022-05-09 07:27:30|1576.5|1575.3|1576.4|1575.2|1576.5|1575.3|1576.4|1575.2|0
1652081260000|2022-05-09 07:27:40|1576.5|1575.3|1576.4|1575.2|1576.5|1575.3|1576.4|1575.2|0
1652081270000|2022-05-09 07:27:50|1576.3|1575.1|1575.9|1574.7|1576.3|1575.1|1575.9|1574.7|3
1652081280000|2022-05-09 07:28:00|1575.8|1574.6|1575.7|1574.5|1575.8|1574.6|1575.7|1574.5|1
1652081290000|2022-05-09 07:28:10|1575.8|1574.6|1576|1574.8|1576|1574.8|1575.8|1574.6|1
1652081300000|2022-05-09 07:28:20|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|1
1652081310000|2022-05-09 07:28:30|1576|1574.8|1576.1|1574.9|1576.1|1574.9|1576|1574.8|0
1652081320000|2022-05-09 07:28:40|1576|1574.8|1576|1574.8|1576.1|1574.9|1576|1574.8|0
1652081330000|2022-05-09 07:28:50|1575.9|1574.7|1576.5|1575.3|1576.5|1575.3|1575.9|1574.7|4
1652081340000|2022-05-09 07:29:00|||||||||4
1652081350000|2022-05-09 07:29:10|1576.7|1575.5|1576.7|1575.5|1576.7|1575.5|1576.7|1575.5|6
1652081370000|2022-05-09 07:29:30|1577.1|1575.9|1577.1|1575.9|1577.1|1575.9|1577.1|1575.9|3
1652081380000|2022-05-09 07:29:40|1577.3|1576.1|1577.3|1576.1|1577.3|1576.1|1577.3|1576.1|0
1652081390000|2022-05-09 07:29:50|1577.4|1576.2|1577.4|1576.2|1577.4|1576.2|1577.4|1576.2|0
1652081400000|2022-05-09 07:30:00|1577.3|1576.1|1577.1|1575.9|1577.3|1576.1|1577.1|1575.9|2
1652081410000|2022-05-09 07:30:10|1577.3|1576.1|1577.3|1576.1|1577.3|1576.1|1577.1|1575.9|3
1652081430000|2022-05-09 07:30:30|1577.2|1576|1577.3|1576.1|1577.3|1576.1|1577.2|1576|1
1652081470000|2022-05-09 07:31:10|1577.2|1576|1576.6|1575.4|1577.2|1576|1576.6|1575.4|2
1652081480000|2022-05-09 07:31:20|1576.9|1575.7|1576.8|1575.6|1576.9|1575.7|1576.8|1575.6|2
1652081500000|2022-05-09 07:31:40|1576.9|1575.7|1576.9|1575.7|1576.9|1575.7|1576.7|1575.5|1
1652081510000|2022-05-09 07:31:50|1576.8|1575.6|1576.8|1575.6|1576.8|1575.6|1576.8|1575.6|0
1652081520000|2022-05-09 07:32:00|1576.9|1575.7|1576.9|1575.7|1576.9|1575.7|1576.9|1575.7|1
1652081530000|2022-05-09 07:32:10|1577|1575.8|1576.9|1575.7|1577|1575.8|1576.9|1575.7|0
1652081540000|2022-05-09 07:32:20|1576.8|1575.6|1576.6|1575.4|1576.8|1575.6|1576.6|1575.4|0
1652081550000|2022-05-09 07:32:30|1576.5|1575.3|1576.4|1575.2|1576.8|1575.6|1576.4|1575.2|0
1652081570000|2022-05-09 07:32:50|1576.5|1575.3|1576.8|1575.6|1576.8|1575.6|1576.5|1575.3|1
1652081580000|2022-05-09 07:33:00|1576.9|1575.7|1576.6|1575.4|1576.9|1575.7|1576.5|1575.3|2
1652081620000|2022-05-09 07:33:40|1576.5|1575.3|1576.5|1575.3|1576.5|1575.3|1576.5|1575.3|0
1652081630000|2022-05-09 07:33:50|1576.4|1575.2|1576.5|1575.3|1576.5|1575.3|1576.3|1575.1|1
1652081640000|2022-05-09 07:34:00|1576.4|1575.2|1576.4|1575.2|1576.4|1575.2|1576.4|1575.2|0
1652081650000|2022-05-09 07:34:10|1576.3|1575.1|1576.3|1575.1|1576.3|1575.1|1576.3|1575.1|0
1652081660000|2022-05-09 07:34:20|1576.2|1575|1576.4|1575.2|1576.4|1575.2|1576|1574.8|1
1652081690000|2022-05-09 07:34:50|1576.3|1575.1|1576.5|1575.3|1576.5|1575.3|1576.3|1575.1|0
1652081700000|2022-05-09 07:35:00|1576.3|1575.1|1576.2|1575|1576.3|1575.1|1576.2|1575|0
1652081710000|2022-05-09 07:35:10|1576.1|1574.9|1576.3|1575.1|1576.3|1575.1|1576.1|1574.9|1
1652081730000|2022-05-09 07:35:30|1576.4|1575.2|1576.3|1575.1|1576.4|1575.2|1576.3|1575.1|0
1652081740000|2022-05-09 07:35:40|1576.5|1575.3|1576.7|1575.5|1576.7|1575.5|1576.5|1575.3|3
1652081750000|2022-05-09 07:35:50|1576.6|1575.4|1576.7|1575.5|1576.7|1575.5|1576.6|1575.4|0
1652081760000|2022-05-09 07:36:00|1576.6|1575.4|1576.7|1575.5|1576.7|1575.5|1576.6|1575.4|0
1652081770000|2022-05-09 07:36:10|1576.6|1575.4|1576.7|1575.5|1576.7|1575.5|1576.6|1575.4|1
1652081780000|2022-05-09 07:36:20|1576.6|1575.4|1576.6|1575.4|1576.6|1575.4|1576.6|1575.4|0
1652081790000|2022-05-09 07:36:30|1576.7|1575.5|1576.7|1575.5|1576.7|1575.5|1576.7|1575.5|0
1652081800000|2022-05-09 07:36:40|||||||||1
1652081810000|2022-05-09 07:36:50|1576.6|1575.4|1576.9|1575.7|1576.9|1575.7|1576.6|1575.4|6
1652081820000|2022-05-09 07:37:00|1577|1575.8|1577|1575.8|1577|1575.8|1577|1575.8|3
1652081840000|2022-05-09 07:37:20|1576.9|1575.7|1577|1575.8|1577|1575.8|1576.9|1575.7|0
1652081850000|2022-05-09 07:37:30|1576.8|1575.6|1576.8|1575.6|1576.8|1575.6|1576.8|1575.6|0
1652081860000|2022-05-09 07:37:40|1576.9|1575.7|1577|1575.8|1577|1575.8|1576.9|1575.7|1
1652081870000|2022-05-09 07:37:50|1577.1|1575.9|1577.1|1575.9|1577.1|1575.9|1577.1|1575.9|0
1652081880000|2022-05-09 07:38:00|1577|1575.8|1576.9|1575.7|1577|1575.8|1576.9|1575.7|2
1652081890000|2022-05-09 07:38:10|1577.3|1576.1|1577.5|1576.3|1577.5|1576.3|1577.3|1576.1|0
1652081900000|2022-05-09 07:38:20|1577.7|1576.5|1577.5|1576.3|1577.7|1576.5|1577.5|1576.3|0
1652081920000|2022-05-09 07:38:40|1577.4|1576.2|1577.5|1576.3|1577.5|1576.3|1577.4|1576.2|1
1652081950000|2022-05-09 07:39:10|1577.3|1576.1|1577.5|1576.3|1577.5|1576.3|1577.3|1576.1|2
1652081970000|2022-05-09 07:39:30|1577.6|1576.4|1577.6|1576.4|1577.6|1576.4|1577.6|1576.4|0
1652081980000|2022-05-09 07:39:40|1577.7|1576.5|1577.6|1576.4|1577.7|1576.5|1577.5|1576.3|0
1652081990000|2022-05-09 07:39:50|1577.8|1576.6|1577.8|1576.6|1577.8|1576.6|1577.8|1576.6|0
1652082010000|2022-05-09 07:40:10|1577.7|1576.5|1577.5|1576.3|1577.7|1576.5|1577.5|1576.3|5
1652082050000|2022-05-09 07:40:50|1577.6|1576.4|1577.8|1576.6|1577.8|1576.6|1577.6|1576.4|0
1652082060000|2022-05-09 07:41:00|1578.1|1576.9|1578.2|1577|1578.2|1577|1577.9|1576.7|1
1652082080000|2022-05-09 07:41:20|1578.1|1576.9|1578.1|1576.9|1578.1|1576.9|1578.1|1576.9|0
1652082090000|2022-05-09 07:41:30|1578.2|1577|1578.3|1577.1|1578.3|1577.1|1578.2|1577|1
1652082110000|2022-05-09 07:41:50|1578.4|1577.2|1578.4|1577.2|1578.4|1577.2|1578.4|1577.2|0
1652082140000|2022-05-09 07:42:20|1578.2|1577|1578.3|1577.1|1578.3|1577.1|1578.2|1577|3
1652082150000|2022-05-09 07:42:30|||||||||10
1652082160000|2022-05-09 07:42:40|1578.1|1576.9|1578.3|1577.1|1578.3|1577.1|1578.1|1576.9|0
1652082170000|2022-05-09 07:42:50|1578.4|1577.2|1578.4|1577.2|1578.4|1577.2|1578.4|1577.2|1
1652082220000|2022-05-09 07:43:40|1578.3|1577.1|1578.4|1577.2|1578.4|1577.2|1578.3|1577.1|1
1652082250000|2022-05-09 07:44:10|1578.5|1577.3|1578.5|1577.3|1578.5|1577.3|1578.5|1577.3|0
1652082260000|2022-05-09 07:44:20|||||||||1
1652082290000|2022-05-09 07:44:50|1578.4|1577.2|1578.4|1577.2|1578.4|1577.2|1578.3|1577.1|0
1652082300000|2022-05-09 07:45:00|1578.3|1577.1|1578.2|1577|1578.3|1577.1|1578.2|1577|0
1652082310000|2022-05-09 07:45:10|1578.3|1577.1|1578.4|1577.2|1578.4|1577.2|1578.3|1577.1|0
1652082320000|2022-05-09 07:45:20|1578.3|1577.1|1578.3|1577.1|1578.3|1577.1|1578.2|1577|1
1652082330000|2022-05-09 07:45:30|1578.2|1577|1578.2|1577|1578.2|1577|1578.2|1577|0
1652082340000|2022-05-09 07:45:40|1578.4|1577.2|1578.4|1577.2|1578.4|1577.2|1578.4|1577.2|0
1652082350000|2022-05-09 07:45:50|1578.5|1577.3|1578.5|1577.3|1578.5|1577.3|1578.5|1577.3|2
1652082380000|2022-05-09 07:46:20|1578.7|1577.5|1578.7|1577.5|1578.7|1577.5|1578.7|1577.5|2
1652082390000|2022-05-09 07:46:30|1579|1577.8|1579|1577.8|1579|1577.8|1579|1577.8|2
1652082420000|2022-05-09 07:47:00|1579.1|1577.9|1579|1577.8|1579.1|1577.9|1579|1577.8|4
1652082450000|2022-05-09 07:47:30|1579.6|1578.4|1580|1578.8|1580|1578.8|1579.6|1578.4|25
1652082460000|2022-05-09 07:47:40|1580.1|1578.9|1579.9|1578.7|1580.1|1578.9|1579.9|1578.7|5
1652082470000|2022-05-09 07:47:50|1580.2|1579|1580.4|1579.2|1580.4|1579.2|1580.2|1579|7
1652082480000|2022-05-09 07:48:00|1580.2|1579|1580.4|1579.2|1580.4|1579.2|1580.2|1579|5
1652082510000|2022-05-09 07:48:30|1580.5|1579.3|1580.5|1579.3|1580.6|1579.4|1580.4|1579.2|0
1652082520000|2022-05-09 07:48:40|1580.4|1579.2|1580.6|1579.4|1580.6|1579.4|1580.2|1579|1
1652082560000|2022-05-09 07:49:20|1580.4|1579.2|1580.4|1579.2|1580.4|1579.2|1580.4|1579.2|0
1652082570000|2022-05-09 07:49:30|1580.5|1579.3|1580.4|1579.2|1580.6|1579.4|1580.4|1579.2|3
1652082580000|2022-05-09 07:49:40|1580.7|1579.5|1580.5|1579.3|1580.7|1579.5|1580.5|1579.3|2
1652082590000|2022-05-09 07:49:50|1580.4|1579.2|1580.4|1579.2|1580.4|1579.2|1580.4|1579.2|0
1652082620000|2022-05-09 07:50:20|1580.8|1579.6|1580.8|1579.6|1580.8|1579.6|1580.8|1579.6|8
1652082630000|2022-05-09 07:50:30|||||||||11
1652082640000|2022-05-09 07:50:40|1580.6|1579.4|1580.6|1579.4|1580.6|1579.4|1580.6|1579.4|2
1652082710000|2022-05-09 07:51:50|1580.8|1579.6|1580.6|1579.4|1580.8|1579.6|1580.6|1579.4|0
1652082720000|2022-05-09 07:52:00|1580.1|1578.9|1580.2|1579|1580.2|1579|1580.1|1578.9|1
1652082730000|2022-05-09 07:52:10|1580.1|1578.9|1580.1|1578.9|1580.1|1578.9|1580.1|1578.9|0
1652082760000|2022-05-09 07:52:40|1579.9|1578.7|1579.6|1578.4|1579.9|1578.7|1579.6|1578.4|5
1652082770000|2022-05-09 07:52:50|1579.7|1578.5|1579.6|1578.4|1579.7|1578.5|1579.6|1578.4|0
1652082780000|2022-05-09 07:53:00|1579.7|1578.5|1579.5|1578.3|1580|1578.8|1579.5|1578.3|21
1652082790000|2022-05-09 07:53:10|1579.6|1578.4|1579.6|1578.4|1579.6|1578.4|1579.6|1578.4|2
1652082800000|2022-05-09 07:53:20|1579.5|1578.3|1579.5|1578.3|1579.5|1578.3|1579.5|1578.3|0
1652082810000|2022-05-09 07:53:30|1579.4|1578.2|1579.4|1578.2|1579.4|1578.2|1579.4|1578.2|0
1652082830000|2022-05-09 07:53:50|1579.3|1578.1|1579.3|1578.1|1579.3|1578.1|1579.3|1578.1|0
1652082840000|2022-05-09 07:54:00|1579.1|1577.9|1579.2|1578|1579.2|1578|1579.1|1577.9|2
1652082850000|2022-05-09 07:54:10|1579.1|1577.9|1578.9|1577.7|1579.1|1577.9|1578.9|1577.7|0
1652082870000|2022-05-09 07:54:30|1579|1577.8|1579.2|1578|1579.2|1578|1579|1577.8|0
1652082880000|2022-05-09 07:54:40|1579.1|1577.9|1579.1|1577.9|1579.1|1577.9|1579.1|1577.9|0
1652082890000|2022-05-09 07:54:50|1579|1577.8|1579.3|1578.1|1579.3|1578.1|1579|1577.8|0
1652082910000|2022-05-09 07:55:10|1579.1|1577.9|1579.1|1577.9|1579.1|1577.9|1579.1|1577.9|0
1652082940000|2022-05-09 07:55:40|1579.2|1578|1579.1|1577.9|1579.2|1578|1579.1|1577.9|1
1652082960000|2022-05-09 07:56:00|1579.2|1578|1579.2|1578|1579.2|1578|1579.2|1578|0
1652082970000|2022-05-09 07:56:10|1578.8|1577.6|1578.9|1577.7|1578.9|1577.7|1578.8|1577.6|2
1652082980000|2022-05-09 07:56:20|1579.1|1577.9|1579.1|1577.9|1579.1|1577.9|1579.1|1577.9|0
1652083010000|2022-05-09 07:56:50|1579.2|1578|1579.2|1578|1579.2|1578|1579.2|1578|0
1652083020000|2022-05-09 07:57:00|1579.3|1578.1|1579.3|1578.1|1579.3|1578.1|1579|1577.8|11
1652083040000|2022-05-09 07:57:20|1579.2|1578|1579.1|1577.9|1579.2|1578|1579.1|1577.9|1
1652083080000|2022-05-09 07:58:00|1579|1577.8|1579|1577.8|1579|1577.8|1579|1577.8|0
1652083090000|2022-05-09 07:58:10|1578.8|1577.6|1578.8|1577.6|1578.8|1577.6|1578.8|1577.6|1
1652083120000|2022-05-09 07:58:40|1578.6|1577.4|1578.6|1577.4|1578.6|1577.4|1578.6|1577.4|0
1652083160000|2022-05-09 07:59:20|1578.5|1577.3|1578.9|1577.7|1578.9|1577.7|1578.5|1577.3|1
1652083200000|2022-05-09 08:00:00|1578.6|1577.4|1578.8|1577.6|1578.8|1577.6|1578.6|1577.4|2
1652083210000|2022-05-09 08:00:10|1578.9|1577.7|1578.9|1577.7|1578.9|1577.7|1578.9|1577.7|0
1652083220000|2022-05-09 08:00:20|1579|1577.8|1578.5|1577.3|1579|1577.8|1578.5|1577.3|1
1652083230000|2022-05-09 08:00:30|1578.6|1577.4|1578.6|1577.4|1578.6|1577.4|1578.6|1577.4|0
1652083250000|2022-05-09 08:00:50|1578.5|1577.3|1578.5|1577.3|1578.5|1577.3|1578.5|1577.3|2
1652083260000|2022-05-09 08:01:00|1578.6|1577.4|1578.5|1577.3|1578.6|1577.4|1578.5|1577.3|0
1652083270000|2022-05-09 08:01:10|||||||||1
1652083280000|2022-05-09 08:01:20|1578.4|1577.2|1577.9|1576.7|1578.4|1577.2|1577.9|1576.7|2
1652083290000|2022-05-09 08:01:30|1577.8|1576.6|1577.8|1576.6|1577.8|1576.6|1577.8|1576.6|2
1652083310000|2022-05-09 08:01:50|||||||||1
1652083320000|2022-05-09 08:02:00|1577.7|1576.5|1577.3|1576.1|1577.7|1576.5|1577.3|1576.1|2
1652083330000|2022-05-09 08:02:10|1577.2|1576|1577.2|1576|1577.2|1576|1577.2|1576|0
1652083340000|2022-05-09 08:02:20|1577.1|1575.9|1577.1|1575.9|1577.1|1575.9|1577.1|1575.9|3
1652083350000|2022-05-09 08:02:30|1577.2|1576|1577.2|1576|1577.2|1576|1577.1|1575.9|0
1652083470000|2022-05-09 08:04:30|1577.5|1576.3|1577.6|1576.4|1577.6|1576.4|1577.5|1576.3|1
1652083480000|2022-05-09 08:04:40|1577.7|1576.5|1577.7|1576.5|1577.7|1576.5|1577.7|1576.5|0
1652083510000|2022-05-09 08:05:10|1577.3|1576.1|1577.3|1576.1|1577.3|1576.1|1577.2|1576|1
1652083520000|2022-05-09 08:05:20|1577.2|1576|1577.1|1575.9|1577.2|1576|1577.1|1575.9|0
1652083530000|2022-05-09 08:05:30|1577.2|1576|1577.1|1575.9|1577.2|1576|1577.1|1575.9|0
1652083540000|2022-05-09 08:05:40|1577.3|1576.1|1577.3|1576.1|1577.3|1576.1|1577.3|1576.1|1
1652083550000|2022-05-09 08:05:50|1577.2|1576|1577.2|1576|1577.2|1576|1577.2|1576|0
1652083560000|2022-05-09 08:06:00|1577.3|1576.1|1577.2|1576|1577.3|1576.1|1577.2|1576|3
1652083570000|2022-05-09 08:06:10|1577.3|1576.1|1577.3|1576.1|1577.3|1576.1|1577.2|1576|0
1652083640000|2022-05-09 08:07:20|1577.2|1576|1577|1575.8|1577.2|1576|1577|1575.8|2
1652083650000|2022-05-09 08:07:30|1576.9|1575.7|1577.1|1575.9|1577.1|1575.9|1576.8|1575.6|6
1652083680000|2022-05-09 08:08:00|1577|1575.8|1577|1575.8|1577|1575.8|1577|1575.8|0
1652083690000|2022-05-09 08:08:10|1576.9|1575.7|1576.7|1575.5|1577|1575.8|1576.5|1575.3|13
1652083700000|2022-05-09 08:08:20|1576.6|1575.4|1576.7|1575.5|1576.7|1575.5|1576.3|1575.1|13
1652083710000|2022-05-09 08:08:30|1576.6|1575.4|1576.4|1575.2|1576.6|1575.4|1576.4|1575.2|0
1652083720000|2022-05-09 08:08:40|1576.3|1575.1|1576.5|1575.3|1576.5|1575.3|1576.3|1575.1|1
1652083730000|2022-05-09 08:08:50|1576.4|1575.2|1576.5|1575.3|1576.5|1575.3|1576.4|1575.2|0
1652083740000|2022-05-09 08:09:00|1576.4|1575.2|1576.4|1575.2|1576.5|1575.3|1576.4|1575.2|3
1652083750000|2022-05-09 08:09:10|1576.5|1575.3|1576.7|1575.5|1576.7|1575.5|1576.5|1575.3|2
1652083760000|2022-05-09 08:09:20|1576.8|1575.6|1576.8|1575.6|1576.8|1575.6|1576.8|1575.6|0
1652083790000|2022-05-09 08:09:50|1576.9|1575.7|1576.9|1575.7|1576.9|1575.7|1576.9|1575.7|0
1652083800000|2022-05-09 08:10:00|1577|1575.8|1576.9|1575.7|1577|1575.8|1576.9|1575.7|0
1652083840000|2022-05-09 08:10:40|1577|1575.8|1577.3|1576.1|1577.3|1576.1|1577|1575.8|4
1652083860000|2022-05-09 08:11:00|1577.6|1576.4|1577.9|1576.7|1577.9|1576.7|1577.5|1576.3|2
1652083870000|2022-05-09 08:11:10|1577.8|1576.6|1578|1576.8|1578|1576.8|1577.8|1576.6|0
1652083880000|2022-05-09 08:11:20|1577.9|1576.7|1578|1576.8|1578|1576.8|1577.9|1576.7|0
1652083960000|2022-05-09 08:12:40|1577.9|1576.7|1577.7|1576.5|1577.9|1576.7|1577.7|1576.5|2
1652083970000|2022-05-09 08:12:50|1577.5|1576.3|1577.5|1576.3|1577.5|1576.3|1577.5|1576.3|1
1652083980000|2022-05-09 08:13:00|1577.3|1576.1|1577.2|1576|1577.3|1576.1|1577.2|1576|1
1652083990000|2022-05-09 08:13:10|1577.3|1576.1|1577.3|1576.1|1577.3|1576.1|1577.3|1576.1|0
1652084010000|2022-05-09 08:13:30|1577.4|1576.2|1577.5|1576.3|1577.5|1576.3|1577.4|1576.2|0
1652084040000|2022-05-09 08:14:00|1577.6|1576.4|1577.6|1576.4|1577.6|1576.4|1577.6|1576.4|0
1652084050000|2022-05-09 08:14:10|1577.5|1576.3|1577.5|1576.3|1577.5|1576.3|1577.5|1576.3|1
1652084090000|2022-05-09 08:14:50|1577.6|1576.4|1578.1|1576.9|1578.1|1576.9|1577.6|1576.4|0
1652084100000|2022-05-09 08:15:00|1578|1576.8|1578|1576.8|1578|1576.8|1578|1576.8|1
1652084140000|2022-05-09 08:15:40|1578.1|1576.9|1578.1|1576.9|1578.1|1576.9|1578.1|1576.9|0
1652084180000|2022-05-09 08:16:20|1578.2|1577|1578.1|1576.9|1578.2|1577|1578.1|1576.9|1
1652084190000|2022-05-09 08:16:30|1578.8|1577.6|1578.8|1577.6|1578.8|1577.6|1578.8|1577.6|2
1652084200000|2022-05-09 08:16:40|1578.7|1577.5|1578.7|1577.5|1578.9|1577.7|1578.7|1577.5|2
1652084210000|2022-05-09 08:16:50|1578.9|1577.7|1578.7|1577.5|1578.9|1577.7|1578.7|1577.5|1
1652084220000|2022-05-09 08:17:00|1578.8|1577.6|1578.8|1577.6|1578.8|1577.6|1578.8|1577.6|0
1652084230000|2022-05-09 08:17:10|1579.1|1577.9|1579.1|1577.9|1579.1|1577.9|1579.1|1577.9|9
1652084240000|2022-05-09 08:17:20|1579.2|1578|1579.3|1578.1|1579.3|1578.1|1579.2|1578|0
1652084260000|2022-05-09 08:17:40|1579.4|1578.2|1579.4|1578.2|1579.4|1578.2|1579.3|1578.1|1
1652084270000|2022-05-09 08:17:50|1579.2|1578|1579.2|1578|1579.2|1578|1579.2|1578|2
1652084280000|2022-05-09 08:18:00|1579.3|1578.1|1579.3|1578.1|1579.3|1578.1|1579.3|1578.1|0
1652084290000|2022-05-09 08:18:10|1579.2|1578|1579.2|1578|1579.2|1578|1579.2|1578|1
1652084340000|2022-05-09 08:19:00|1579.1|1577.9|1579.1|1577.9|1579.1|1577.9|1579.1|1577.9|0
1652084360000|2022-05-09 08:19:20|1579|1577.8|1579|1577.8|1579.1|1577.9|1579|1577.8|1
1652084380000|2022-05-09 08:19:40|1578.7|1577.5|1578.7|1577.5|1578.7|1577.5|1578.7|1577.5|0
1652084400000|2022-05-09 08:20:00|1578.6|1577.4|1578.6|1577.4|1578.6|1577.4|1578.6|1577.4|0
1652084410000|2022-05-09 08:20:10|1578.5|1577.3|1578.5|1577.3|1578.5|1577.3|1578.5|1577.3|0
1652084430000|2022-05-09 08:20:30|1578.1|1576.9|1578.6|1577.4|1578.6|1577.4|1578|1576.8|8
1652084450000|2022-05-09 08:20:50|1578.9|1577.7|1578.8|1577.6|1578.9|1577.7|1578.8|1577.6|1
1652084460000|2022-05-09 08:21:00|1578.7|1577.5|1578.5|1577.3|1578.7|1577.5|1578.5|1577.3|1
1652084480000|2022-05-09 08:21:20|1578.6|1577.4|1578.5|1577.3|1578.6|1577.4|1578.5|1577.3|3
1652084570000|2022-05-09 08:22:50|1578.4|1577.2|1578.4|1577.2|1578.4|1577.2|1578.4|1577.2|0
1652084580000|2022-05-09 08:23:00|1578.3|1577.1|1578.3|1577.1|1578.3|1577.1|1578.3|1577.1|2
1652084590000|2022-05-09 08:23:10|1578.2|1577|1578.3|1577.1|1578.3|1577.1|1578.2|1577|0
1652084610000|2022-05-09 08:23:30|1578.9|1577.7|1579|1577.8|1579|1577.8|1578.9|1577.7|6
1652084640000|2022-05-09 08:24:00|1578.8|1577.6|1578.8|1577.6|1578.8|1577.6|1578.8|1577.6|1
1652084660000|2022-05-09 08:24:20|1578.9|1577.7|1578.9|1577.7|1579|1577.8|1578.9|1577.7|0
1652084670000|2022-05-09 08:24:30|1578.8|1577.6|1578.7|1577.5|1578.8|1577.6|1578.7|1577.5|2
1652084700000|2022-05-09 08:25:00|1579|1577.8|1578.8|1577.6|1579|1577.8|1578.8|1577.6|3
1652084720000|2022-05-09 08:25:20|1578.9|1577.7|1578.9|1577.7|1578.9|1577.7|1578.9|1577.7|10
1652084740000|2022-05-09 08:25:40|1579|1577.8|1579.2|1578|1579.2|1578|1579|1577.8|1
1652084750000|2022-05-09 08:25:50|1579.1|1577.9|1579.4|1578.2|1579.4|1578.2|1579.1|1577.9|10
1652084770000|2022-05-09 08:26:10|1579.3|1578.1|1579.3|1578.1|1579.3|1578.1|1579.3|1578.1|0
1652084780000|2022-05-09 08:26:20|1579.5|1578.3|1579.5|1578.3|1579.5|1578.3|1579.4|1578.2|3
1652084800000|2022-05-09 08:26:40|1579.4|1578.2|1579.5|1578.3|1579.5|1578.3|1579.4|1578.2|0
1652084810000|2022-05-09 08:26:50|1579.4|1578.2|1579.4|1578.2|1579.4|1578.2|1579.4|1578.2|0
1652084820000|2022-05-09 08:27:00|1579.3|1578.1|1579.2|1578|1579.3|1578.1|1579.2|1578|2
1652084840000|2022-05-09 08:27:20|1579.1|1577.9|1578.9|1577.7|1579.1|1577.9|1578.9|1577.7|0
1652084890000|2022-05-09 08:28:10|1579.1|1577.9|1579.1|1577.9|1579.1|1577.9|1579.1|1577.9|0
1652084900000|2022-05-09 08:28:20|1579.2|1578|1579.4|1578.2|1579.4|1578.2|1579.2|1578|2
1652084940000|2022-05-09 08:29:00|1579.3|1578.1|1579.3|1578.1|1579.3|1578.1|1579.3|1578.1|0
1652084950000|2022-05-09 08:29:10|1579.2|1578|1579.2|1578|1579.2|1578|1579.2|1578|0
1652084970000|2022-05-09 08:29:30|1579.3|1578.1|1579.3|1578.1|1579.3|1578.1|1579.3|1578.1|0
1652084990000|2022-05-09 08:29:50|1579.4|1578.2|1579.4|1578.2|1579.4|1578.2|1579.4|1578.2|0
1652085000000|2022-05-09 08:30:00|1579.5|1578.3|1579.5|1578.3|1579.5|1578.3|1579.5|1578.3|5
1652085020000|2022-05-09 08:30:20|1579.6|1578.4|1579.8|1578.6|1579.8|1578.6|1579.6|1578.4|5
1652085040000|2022-05-09 08:30:40|1580|1578.8|1580|1578.8|1580|1578.8|1580|1578.8|2
1652085050000|2022-05-09 08:30:50|1579.9|1578.7|1579.9|1578.7|1579.9|1578.7|1579.9|1578.7|9
1652085060000|2022-05-09 08:31:00|1579.5|1578.3|1579.5|1578.3|1579.5|1578.3|1579.5|1578.3|2
1652085120000|2022-05-09 08:32:00|1579.2|1578|1579.2|1578|1579.2|1578|1579.2|1578|6
1652085130000|2022-05-09 08:32:10|1579.1|1577.9|1579|1577.8|1579.1|1577.9|1579|1577.8|1
1652085140000|2022-05-09 08:32:20|1578.9|1577.7|1578.1|1576.9|1578.9|1577.7|1578.1|1576.9|8
1652085150000|2022-05-09 08:32:30|1578|1576.8|1577.7|1576.5|1578|1576.8|1577.5|1576.3|1
1652085160000|2022-05-09 08:32:40|1577.8|1576.6|1578.3|1577.1|1578.3|1577.1|1577.8|1576.6|7
1652085180000|2022-05-09 08:33:00|1578.6|1577.4|1578.4|1577.2|1578.7|1577.5|1578.4|1577.2|1
1652085190000|2022-05-09 08:33:10|1578.5|1577.3|1578.5|1577.3|1578.5|1577.3|1578.4|1577.2|1
1652085200000|2022-05-09 08:33:20|1578.6|1577.4|1578.8|1577.6|1578.8|1577.6|1578.6|1577.4|0
1652085210000|2022-05-09 08:33:30|1578.7|1577.5|1578.6|1577.4|1578.7|1577.5|1578.6|1577.4|0
1652085220000|2022-05-09 08:33:40|1578.5|1577.3|1578.6|1577.4|1578.6|1577.4|1578.5|1577.3|0
1652085230000|2022-05-09 08:33:50|||||||||1
1652085250000|2022-05-09 08:34:10|1578.7|1577.5|1578.5|1577.3|1578.7|1577.5|1578.5|1577.3|0
1652085260000|2022-05-09 08:34:20|1578.6|1577.4|1578.6|1577.4|1578.6|1577.4|1578.6|1577.4|0
1652085290000|2022-05-09 08:34:50|1578.8|1577.6|1578.9|1577.7|1578.9|1577.7|1578.8|1577.6|2
1652085330000|2022-05-09 08:35:30|1578.5|1577.3|1578.5|1577.3|1578.7|1577.5|1578.5|1577.3|1
1652085360000|2022-05-09 08:36:00|1578.3|1577.1|1578.2|1577|1578.3|1577.1|1578.2|1577|2
1652085370000|2022-05-09 08:36:10|1578.1|1576.9|1578|1576.8|1578.1|1576.9|1578|1576.8|1
1652085390000|2022-05-09 08:36:30|1578.1|1576.9|1578.1|1576.9|1578.1|1576.9|1578.1|1576.9|2
1652085440000|2022-05-09 08:37:20|1577.9|1576.7|1577.9|1576.7|1577.9|1576.7|1577.9|1576.7|6
1652085460000|2022-05-09 08:37:40|1577.8|1576.6|1577.5|1576.3|1577.8|1576.6|1577.4|1576.2|1
1652085470000|2022-05-09 08:37:50|1577.4|1576.2|1577.6|1576.4|1577.7|1576.5|1577.4|1576.2|4
1652085480000|2022-05-09 08:38:00|1577.3|1576.1|1577.3|1576.1|1577.3|1576.1|1577.1|1575.9|12
1652085490000|2022-05-09 08:38:10|1577.4|1576.2|1577.3|1576.1|1577.4|1576.2|1577.3|1576.1|0
1652085500000|2022-05-09 08:38:20|1577.4|1576.2|1577.4|1576.2|1577.5|1576.3|1577.4|1576.2|2
1652085510000|2022-05-09 08:38:30|1577.3|1576.1|1577.6|1576.4|1577.6|1576.4|1577.3|1576.1|20
1652085520000|2022-05-09 08:38:40|1577.5|1576.3|1577.5|1576.3|1577.5|1576.3|1577.3|1576.1|1
1652085530000|2022-05-09 08:38:50|1577.6|1576.4|1577.1|1575.9|1577.7|1576.5|1577.1|1575.9|25
1652085540000|2022-05-09 08:39:00|1576.8|1575.6|1577.4|1576.2|1577.4|1576.2|1576.7|1575.5|26
1652085550000|2022-05-09 08:39:10|1576.8|1575.6|1576.7|1575.5|1576.8|1575.6|1576.7|1575.5|2
1652085560000|2022-05-09 08:39:20|1576.6|1575.4|1576.7|1575.5|1576.9|1575.7|1576.6|1575.4|5
1652085580000|2022-05-09 08:39:40|1576.8|1575.6|1576.7|1575.5|1576.8|1575.6|1576.7|1575.5|0
1652085590000|2022-05-09 08:39:50|1575.9|1574.7|1575.3|1574.1|1575.9|1574.7|1575.3|1574.1|27
1652085600000|2022-05-09 08:40:00|1575.5|1574.3|1575.4|1574.2|1575.5|1574.3|1575.3|1574.1|14
1652085610000|2022-05-09 08:40:10|1575.3|1574.1|1575.3|1574.1|1575.3|1574.1|1575.3|1574.1|0
1652085620000|2022-05-09 08:40:20|1575.8|1574.6|1575.8|1574.6|1575.8|1574.6|1575.8|1574.6|10
1652085630000|2022-05-09 08:40:30|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|1
1652085640000|2022-05-09 08:40:40|||||||||1
1652085650000|2022-05-09 08:40:50|1575.7|1574.5|1575.6|1574.4|1575.7|1574.5|1575.6|1574.4|20
1652085660000|2022-05-09 08:41:00|||||||||6
1652085690000|2022-05-09 08:41:30|1575.7|1574.5|1575.6|1574.4|1575.7|1574.5|1575.6|1574.4|2
1652085700000|2022-05-09 08:41:40|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|16
1652085720000|2022-05-09 08:42:00|1575.6|1574.4|1575.2|1574|1575.6|1574.4|1575.2|1574|23
1652085740000|2022-05-09 08:42:20|||||||||3
1652085750000|2022-05-09 08:42:30|||||||||3
1652085760000|2022-05-09 08:42:40|1575.1|1573.9|1574.9|1573.7|1575.1|1573.9|1574.7|1573.5|15
1652085770000|2022-05-09 08:42:50|1574.6|1573.4|1574.6|1573.4|1574.6|1573.4|1574.6|1573.4|16
1652085780000|2022-05-09 08:43:00|||||||||14
1652085790000|2022-05-09 08:43:10|||||||||4
1652085800000|2022-05-09 08:43:20|1574.5|1573.3|1573.9|1572.7|1574.5|1573.3|1573.8|1572.6|127
1652085810000|2022-05-09 08:43:30|1574.1|1572.9|1574.3|1573.1|1574.4|1573.2|1574.1|1572.9|11
1652085840000|2022-05-09 08:44:00|1574.2|1573|1574.1|1572.9|1574.2|1573|1574.1|1572.9|0
1652085850000|2022-05-09 08:44:10|1574.3|1573.1|1574.4|1573.2|1574.4|1573.2|1574.1|1572.9|1
1652085860000|2022-05-09 08:44:20|1574.2|1573|1574.1|1572.9|1574.2|1573|1574.1|1572.9|4
1652085870000|2022-05-09 08:44:30|1574.2|1573|1574.4|1573.2|1574.4|1573.2|1574.2|1573|1
1652085880000|2022-05-09 08:44:40|||||||||1
1652085900000|2022-05-09 08:45:00|1574.7|1573.5|1575.1|1573.9|1575.1|1573.9|1574.7|1573.5|12
1652085910000|2022-05-09 08:45:10|1575.4|1574.2|1575.9|1574.7|1575.9|1574.7|1575.3|1574.1|9
1652085920000|2022-05-09 08:45:20|1576|1574.8|1576|1574.8|1576|1574.8|1576|1574.8|0
1652085930000|2022-05-09 08:45:30|1576.1|1574.9|1576.1|1574.9|1576.1|1574.9|1576.1|1574.9|0
1652085940000|2022-05-09 08:45:40|1576.3|1575.1|1576.4|1575.2|1576.4|1575.2|1576.3|1575.1|0
1652085970000|2022-05-09 08:46:10|1576.5|1575.3|1576.6|1575.4|1576.6|1575.4|1576.5|1575.3|1
1652085990000|2022-05-09 08:46:30|1576.7|1575.5|1576.7|1575.5|1576.7|1575.5|1576.7|1575.5|0
1652086020000|2022-05-09 08:47:00|1576.8|1575.6|1577.1|1575.9|1577.1|1575.9|1576.8|1575.6|3
1652086030000|2022-05-09 08:47:10|1577.2|1576|1577|1575.8|1577.3|1576.1|1576.9|1575.7|9
1652086050000|2022-05-09 08:47:30|1576.9|1575.7|1576.9|1575.7|1576.9|1575.7|1576.9|1575.7|5
1652086060000|2022-05-09 08:47:40|1576.5|1575.3|1576.4|1575.2|1576.5|1575.3|1576.4|1575.2|1
1652086070000|2022-05-09 08:47:50|1576.9|1575.7|1576.9|1575.7|1576.9|1575.7|1576.9|1575.7|4
1652086080000|2022-05-09 08:48:00|1577|1575.8|1577|1575.8|1577|1575.8|1577|1575.8|0
1652086090000|2022-05-09 08:48:10|1576.6|1575.4|1576.6|1575.4|1576.6|1575.4|1576.6|1575.4|3
1652086120000|2022-05-09 08:48:40|1576.7|1575.5|1576.8|1575.6|1576.9|1575.7|1576.7|1575.5|0
1652086130000|2022-05-09 08:48:50|1576.9|1575.7|1576.9|1575.7|1576.9|1575.7|1576.7|1575.5|2
1652086140000|2022-05-09 08:49:00|1576.7|1575.5|1576.6|1575.4|1576.8|1575.6|1576.5|1575.3|2
1652086150000|2022-05-09 08:49:10|1576.9|1575.7|1576.9|1575.7|1576.9|1575.7|1576.9|1575.7|3
1652086160000|2022-05-09 08:49:20|1577|1575.8|1577.2|1576|1577.2|1576|1577|1575.8|1
1652086170000|2022-05-09 08:49:30|1577.1|1575.9|1577|1575.8|1577.1|1575.9|1576.9|1575.7|0
1652086180000|2022-05-09 08:49:40|1576.9|1575.7|1577|1575.8|1577|1575.8|1576.9|1575.7|0
1652086190000|2022-05-09 08:49:50|1576.9|1575.7|1577.1|1575.9|1577.1|1575.9|1576.9|1575.7|0
1652086200000|2022-05-09 08:50:00|1577|1575.8|1577|1575.8|1577|1575.8|1577|1575.8|0
1652086220000|2022-05-09 08:50:20|1576.6|1575.4|1576.6|1575.4|1576.6|1575.4|1576.6|1575.4|2
1652086230000|2022-05-09 08:50:30|1576.5|1575.3|1576.5|1575.3|1576.5|1575.3|1576.5|1575.3|0
1652086240000|2022-05-09 08:50:40|1576.4|1575.2|1576.5|1575.3|1576.7|1575.5|1576.4|1575.2|1
1652086250000|2022-05-09 08:50:50|1576.4|1575.2|1576.4|1575.2|1576.4|1575.2|1576.4|1575.2|0
1652086260000|2022-05-09 08:51:00|1576.5|1575.3|1576.5|1575.3|1576.5|1575.3|1576.5|1575.3|4
1652086270000|2022-05-09 08:51:10|1576.4|1575.2|1576.4|1575.2|1576.4|1575.2|1576.4|1575.2|0
1652086280000|2022-05-09 08:51:20|1576.5|1575.3|1576.5|1575.3|1576.5|1575.3|1576.5|1575.3|0
1652086290000|2022-05-09 08:51:30|1576.4|1575.2|1576.4|1575.2|1576.4|1575.2|1576.4|1575.2|1
1652086300000|2022-05-09 08:51:40|1576.5|1575.3|1576.5|1575.3|1576.5|1575.3|1576.5|1575.3|2
1652086310000|2022-05-09 08:51:50|1577.1|1575.9|1577.1|1575.9|1577.2|1576|1577.1|1575.9|3
1652086320000|2022-05-09 08:52:00|1577|1575.8|1576.8|1575.6|1577|1575.8|1576.8|1575.6|0
1652086330000|2022-05-09 08:52:10|1576.7|1575.5|1576.8|1575.6|1576.8|1575.6|1576.6|1575.4|0
1652086340000|2022-05-09 08:52:20|1576.9|1575.7|1576.9|1575.7|1576.9|1575.7|1576.9|1575.7|0
1652086350000|2022-05-09 08:52:30|1577|1575.8|1576.4|1575.2|1577|1575.8|1576.4|1575.2|3
1652086370000|2022-05-09 08:52:50|1576.5|1575.3|1576.6|1575.4|1576.7|1575.5|1576.5|1575.3|2
1652086390000|2022-05-09 08:53:10|1576.7|1575.5|1576.7|1575.5|1576.7|1575.5|1576.7|1575.5|1
1652086400000|2022-05-09 08:53:20|1576.8|1575.6|1576.8|1575.6|1576.8|1575.6|1576.8|1575.6|0
1652086440000|2022-05-09 08:54:00|1576.5|1575.3|1576.6|1575.4|1576.9|1575.7|1576.4|1575.2|5
1652086450000|2022-05-09 08:54:10|1576.4|1575.2|1576.5|1575.3|1576.5|1575.3|1576.4|1575.2|0
1652086460000|2022-05-09 08:54:20|1576.6|1575.4|1576.8|1575.6|1576.8|1575.6|1576.6|1575.4|1
1652086470000|2022-05-09 08:54:30|1576.7|1575.5|1576.7|1575.5|1576.7|1575.5|1576.7|1575.5|1
1652086490000|2022-05-09 08:54:50|1576.8|1575.6|1576.9|1575.7|1576.9|1575.7|1576.8|1575.6|1
1652086500000|2022-05-09 08:55:00|1577|1575.8|1576.9|1575.7|1577|1575.8|1576.9|1575.7|1
1652086520000|2022-05-09 08:55:20|1577|1575.8|1577|1575.8|1577|1575.8|1577|1575.8|0
1652086550000|2022-05-09 08:55:50|1576.9|1575.7|1576.8|1575.6|1576.9|1575.7|1576.8|1575.6|0
1652086560000|2022-05-09 08:56:00|1576.7|1575.5|1576.7|1575.5|1576.7|1575.5|1576.7|1575.5|0
1652086570000|2022-05-09 08:56:10|1576.8|1575.6|1577.1|1575.9|1577.1|1575.9|1576.8|1575.6|1
1652086580000|2022-05-09 08:56:20|1577|1575.8|1576.8|1575.6|1577|1575.8|1576.8|1575.6|1
1652086590000|2022-05-09 08:56:30|1577.1|1575.9|1577.1|1575.9|1577.1|1575.9|1577.1|1575.9|1
1652086610000|2022-05-09 08:56:50|1577.2|1576|1577.3|1576.1|1577.3|1576.1|1577.2|1576|0
1652086620000|2022-05-09 08:57:00|1577.2|1576|1576.7|1575.5|1577.2|1576|1576.7|1575.5|3
1652086630000|2022-05-09 08:57:10|1576.6|1575.4|1576.5|1575.3|1576.6|1575.4|1576.5|1575.3|1
1652086640000|2022-05-09 08:57:20|1576.1|1574.9|1575.9|1574.7|1576.1|1574.9|1575.9|1574.7|11
1652086650000|2022-05-09 08:57:30|||||||||1
1652086660000|2022-05-09 08:57:40|1575.8|1574.6|1575.7|1574.5|1575.8|1574.6|1575.6|1574.4|2
1652086670000|2022-05-09 08:57:50|1575.5|1574.3|1575.5|1574.3|1575.6|1574.4|1575.5|1574.3|0
1652086680000|2022-05-09 08:58:00|1575.4|1574.2|1575.5|1574.3|1575.5|1574.3|1575.3|1574.1|0
1652086710000|2022-05-09 08:58:30|1575.2|1574|1575.3|1574.1|1575.3|1574.1|1575.2|1574|0
1652086720000|2022-05-09 08:58:40|1575.4|1574.2|1575.5|1574.3|1575.5|1574.3|1575.4|1574.2|0
1652086730000|2022-05-09 08:58:50|1575.4|1574.2|1575.4|1574.2|1575.4|1574.2|1575.4|1574.2|0
1652086740000|2022-05-09 08:59:00|1575.5|1574.3|1575.5|1574.3|1575.5|1574.3|1575.5|1574.3|0
1652086750000|2022-05-09 08:59:10|1575.3|1574.1|1575.4|1574.2|1575.4|1574.2|1575.3|1574.1|2
1652086760000|2022-05-09 08:59:20|1575.2|1574|1575.2|1574|1575.2|1574|1575.2|1574|0
1652086770000|2022-05-09 08:59:30|1574.9|1573.7|1575|1573.8|1575|1573.8|1574.9|1573.7|4
1652086790000|2022-05-09 08:59:50|1575.1|1573.9|1575.2|1574|1575.2|1574|1575.1|1573.9|0
1652086800000|2022-05-09 09:00:00|1575.5|1574.3|1575.4|1574.2|1575.5|1574.3|1575.4|1574.2|2
1652086810000|2022-05-09 09:00:10|1575.2|1574|1575.2|1574|1575.2|1574|1575.2|1574|0
1652086820000|2022-05-09 09:00:20|1575.3|1574.1|1575.4|1574.2|1575.4|1574.2|1575.3|1574.1|0
1652086830000|2022-05-09 09:00:30|1575.5|1574.3|1575.4|1574.2|1575.5|1574.3|1575.3|1574.1|1
1652086840000|2022-05-09 09:00:40|1575.5|1574.3|1575.5|1574.3|1575.5|1574.3|1575.5|1574.3|4
1652086860000|2022-05-09 09:01:00|1575.4|1574.2|1575.7|1574.5|1575.7|1574.5|1575.4|1574.2|2
1652086880000|2022-05-09 09:01:20|1575.2|1574|1575.3|1574.1|1575.3|1574.1|1575.2|1574|1
1652086890000|2022-05-09 09:01:30|||||||||2
1652086920000|2022-05-09 09:02:00|1575.2|1574|1575.2|1574|1575.2|1574|1575.2|1574|4
1652086940000|2022-05-09 09:02:20|1575.5|1574.3|1575.5|1574.3|1575.5|1574.3|1575.5|1574.3|2
1652086950000|2022-05-09 09:02:30|1575.6|1574.4|1575.6|1574.4|1575.6|1574.4|1575.6|1574.4|0
1652087020000|2022-05-09 09:03:40|1575.7|1574.5|1575.8|1574.6|1575.8|1574.6|1575.7|1574.5|2
1652087090000|2022-05-09 09:04:50|1575.5|1574.3|1575.5|1574.3|1575.5|1574.3|1575.5|1574.3|4
1652087110000|2022-05-09 09:05:10|1575.7|1574.5|1575.5|1574.3|1575.7|1574.5|1575.5|1574.3|2
1652087130000|2022-05-09 09:05:30|1575.6|1574.4|1575.6|1574.4|1575.6|1574.4|1575.6|1574.4|0
1652087140000|2022-05-09 09:05:40|1575.5|1574.3|1575.5|1574.3|1575.5|1574.3|1575.5|1574.3|0
1652087150000|2022-05-09 09:05:50|1575.6|1574.4|1575.7|1574.5|1575.7|1574.5|1575.6|1574.4|2
1652087190000|2022-05-09 09:06:30|1575.8|1574.6|1575.8|1574.6|1575.8|1574.6|1575.8|1574.6|0
1652087210000|2022-05-09 09:06:50|1575.7|1574.5|1575.8|1574.6|1575.8|1574.6|1575.7|1574.5|1
1652087220000|2022-05-09 09:07:00|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|1
1652087250000|2022-05-09 09:07:30|1575.8|1574.6|1575.8|1574.6|1575.8|1574.6|1575.8|1574.6|0
1652087270000|2022-05-09 09:07:50|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|1
1652087290000|2022-05-09 09:08:10|1575.6|1574.4|1575.7|1574.5|1575.7|1574.5|1575.6|1574.4|0
1652087300000|2022-05-09 09:08:20|1575.8|1574.6|1575.8|1574.6|1575.8|1574.6|1575.7|1574.5|1
1652087310000|2022-05-09 09:08:30|1576|1574.8|1576|1574.8|1576|1574.8|1576|1574.8|1
1652087320000|2022-05-09 09:08:40|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|0
1652087370000|2022-05-09 09:09:30|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|2
1652087400000|2022-05-09 09:10:00|1575.8|1574.6|1575.7|1574.5|1575.8|1574.6|1575.7|1574.5|1
1652087410000|2022-05-09 09:10:10|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|0
1652087430000|2022-05-09 09:10:30|1576|1574.8|1576|1574.8|1576|1574.8|1576|1574.8|0
1652087440000|2022-05-09 09:10:40|1576.1|1574.9|1576.4|1575.2|1576.4|1575.2|1576.1|1574.9|1
1652087450000|2022-05-09 09:10:50|1576.2|1575|1576.2|1575|1576.2|1575|1576.2|1575|0
1652087470000|2022-05-09 09:11:10|1576.3|1575.1|1576.4|1575.2|1576.4|1575.2|1576.3|1575.1|1
1652087480000|2022-05-09 09:11:20|1576.3|1575.1|1576.2|1575|1576.3|1575.1|1576.2|1575|0
1652087490000|2022-05-09 09:11:30|1576.3|1575.1|1576.3|1575.1|1576.3|1575.1|1576.3|1575.1|0
1652087520000|2022-05-09 09:12:00|1576.2|1575|1576.2|1575|1576.2|1575|1576.2|1575|4
1652087580000|2022-05-09 09:13:00|1575.9|1574.7|1576.2|1575|1576.2|1575|1575.9|1574.7|1
1652087590000|2022-05-09 09:13:10|1576.3|1575.1|1576.6|1575.4|1576.6|1575.4|1576.3|1575.1|3
1652087610000|2022-05-09 09:13:30|||||||||1
1652087620000|2022-05-09 09:13:40|1576.9|1575.7|1576.8|1575.6|1576.9|1575.7|1576.8|1575.6|1
1652087640000|2022-05-09 09:14:00|1576.6|1575.4|1576.6|1575.4|1576.6|1575.4|1576.6|1575.4|1
1652087650000|2022-05-09 09:14:10|1576.4|1575.2|1576.4|1575.2|1576.4|1575.2|1576.4|1575.2|1
1652087660000|2022-05-09 09:14:20|1576.5|1575.3|1576.5|1575.3|1576.5|1575.3|1576.4|1575.2|0
1652087670000|2022-05-09 09:14:30|1576.6|1575.4|1576.6|1575.4|1576.6|1575.4|1576.6|1575.4|0
1652087680000|2022-05-09 09:14:40|1576.5|1575.3|1576.6|1575.4|1576.6|1575.4|1576.5|1575.3|0
1652087690000|2022-05-09 09:14:50|1576.5|1575.3|1576.5|1575.3|1576.5|1575.3|1576.5|1575.3|0
1652087700000|2022-05-09 09:15:00|1576.6|1575.4|1576.5|1575.3|1576.6|1575.4|1576.5|1575.3|0
1652087710000|2022-05-09 09:15:10|1576.6|1575.4|1576.5|1575.3|1576.6|1575.4|1576.5|1575.3|0
1652087720000|2022-05-09 09:15:20|1577.2|1576|1577.4|1576.2|1577.4|1576.2|1577.2|1576|10
1652087740000|2022-05-09 09:15:40|1577.5|1576.3|1577.4|1576.2|1577.5|1576.3|1577.4|1576.2|1
1652087750000|2022-05-09 09:15:50|1577.3|1576.1|1577.4|1576.2|1577.4|1576.2|1577.3|1576.1|1
1652087760000|2022-05-09 09:16:00|1578.3|1577.1|1578.3|1577.1|1578.3|1577.1|1578.3|1577.1|42
1652087770000|2022-05-09 09:16:10|1578.6|1577.4|1579.1|1577.9|1579.1|1577.9|1578.6|1577.4|44
1652087780000|2022-05-09 09:16:20|1579|1577.8|1579|1577.8|1579|1577.8|1579|1577.8|0
1652087790000|2022-05-09 09:16:30|1578.9|1577.7|1578.6|1577.4|1578.9|1577.7|1578.5|1577.3|3
1652087800000|2022-05-09 09:16:40|1579.3|1578.1|1579.3|1578.1|1579.3|1578.1|1579.3|1578.1|2
1652087810000|2022-05-09 09:16:50|1579.1|1577.9|1579.2|1578|1579.2|1578|1579.1|1577.9|0
1652087820000|2022-05-09 09:17:00|1579.1|1577.9|1579.1|1577.9|1579.2|1578|1579.1|1577.9|1
1652087850000|2022-05-09 09:17:30|1579.6|1578.4|1579.3|1578.1|1579.6|1578.4|1579.3|1578.1|16
1652087880000|2022-05-09 09:18:00|1579.2|1578|1579.2|1578|1579.2|1578|1579.2|1578|0
1652087890000|2022-05-09 09:18:10|1579.1|1577.9|1579.1|1577.9|1579.1|1577.9|1578.7|1577.5|2
1652087900000|2022-05-09 09:18:20|1578.8|1577.6|1578.7|1577.5|1578.8|1577.6|1578.5|1577.3|26
1652087920000|2022-05-09 09:18:40|1578.6|1577.4|1578.1|1576.9|1578.6|1577.4|1578.1|1576.9|0
1652087930000|2022-05-09 09:18:50|1578.3|1577.1|1578.4|1577.2|1578.4|1577.2|1578.2|1577|2
1652087940000|2022-05-09 09:19:00|1578.2|1577|1578.2|1577|1578.2|1577|1578.2|1577|1
1652087970000|2022-05-09 09:19:30|1578.3|1577.1|1578.4|1577.2|1578.4|1577.2|1578.3|1577.1|0
1652087980000|2022-05-09 09:19:40|1578.3|1577.1|1578.4|1577.2|1578.4|1577.2|1578.3|1577.1|0
1652087990000|2022-05-09 09:19:50|1578.7|1577.5|1578.7|1577.5|1578.7|1577.5|1578.7|1577.5|2
1652088010000|2022-05-09 09:20:10|1578.6|1577.4|1578.5|1577.3|1578.6|1577.4|1578.5|1577.3|0
1652088030000|2022-05-09 09:20:30|1578.6|1577.4|1578.6|1577.4|1578.6|1577.4|1578.6|1577.4|0
1652088040000|2022-05-09 09:20:40|1578.5|1577.3|1578.5|1577.3|1578.5|1577.3|1578.5|1577.3|0
1652088050000|2022-05-09 09:20:50|1578.6|1577.4|1578.7|1577.5|1578.7|1577.5|1578.6|1577.4|0
1652088060000|2022-05-09 09:21:00|1578.6|1577.4|1578.6|1577.4|1578.6|1577.4|1578.6|1577.4|0
1652088070000|2022-05-09 09:21:10|1579|1577.8|1579|1577.8|1579|1577.8|1579|1577.8|1
1652088110000|2022-05-09 09:21:50|1578.9|1577.7|1579|1577.8|1579|1577.8|1578.9|1577.7|1
1652088120000|2022-05-09 09:22:00|1578.9|1577.7|1578.8|1577.6|1578.9|1577.7|1578.8|1577.6|2
1652088130000|2022-05-09 09:22:10|1579|1577.8|1578.7|1577.5|1579|1577.8|1578.7|1577.5|1
1652088140000|2022-05-09 09:22:20|1578.8|1577.6|1578.7|1577.5|1578.8|1577.6|1578.7|1577.5|0
1652088150000|2022-05-09 09:22:30|1578.8|1577.6|1578.8|1577.6|1578.8|1577.6|1578.8|1577.6|0
1652088160000|2022-05-09 09:22:40|1578.7|1577.5|1578.7|1577.5|1578.7|1577.5|1578.7|1577.5|0
1652088200000|2022-05-09 09:23:20|1578.6|1577.4|1578.6|1577.4|1578.6|1577.4|1578.6|1577.4|0
1652088210000|2022-05-09 09:23:30|1578.5|1577.3|1578.3|1577.1|1578.5|1577.3|1578.3|1577.1|0
1652088220000|2022-05-09 09:23:40|1578.1|1576.9|1578|1576.8|1578.1|1576.9|1578|1576.8|0
1652088230000|2022-05-09 09:23:50|1577.9|1576.7|1577.9|1576.7|1577.9|1576.7|1577.9|1576.7|0
1652088280000|2022-05-09 09:24:40|1577.8|1576.6|1577.8|1576.6|1577.8|1576.6|1577.8|1576.6|0
1652088300000|2022-05-09 09:25:00|1577.9|1576.7|1577.9|1576.7|1577.9|1576.7|1577.9|1576.7|0
1652088310000|2022-05-09 09:25:10|1578.1|1576.9|1578.1|1576.9|1578.1|1576.9|1578.1|1576.9|2
1652088320000|2022-05-09 09:25:20|1578|1576.8|1578|1576.8|1578|1576.8|1577.9|1576.7|0
1652088340000|2022-05-09 09:25:40|1578.1|1576.9|1577.9|1576.7|1578.1|1576.9|1577.9|1576.7|0
1652088350000|2022-05-09 09:25:50|1578|1576.8|1578|1576.8|1578|1576.8|1578|1576.8|0
1652088370000|2022-05-09 09:26:10|1577.9|1576.7|1577.9|1576.7|1577.9|1576.7|1577.9|1576.7|0
1652088380000|2022-05-09 09:26:20|1577.8|1576.6|1577.8|1576.6|1577.8|1576.6|1577.8|1576.6|0
1652088390000|2022-05-09 09:26:30|1578|1576.8|1578|1576.8|1578|1576.8|1578|1576.8|1
1652088400000|2022-05-09 09:26:40|1577.9|1576.7|1577.5|1576.3|1577.9|1576.7|1577.5|1576.3|2
1652088420000|2022-05-09 09:27:00|1577.2|1576|1577.2|1576|1577.3|1576.1|1577.2|1576|2
1652088440000|2022-05-09 09:27:20|1577.3|1576.1|1577.2|1576|1577.3|1576.1|1577.2|1576|0
1652088450000|2022-05-09 09:27:30|1577.3|1576.1|1577.3|1576.1|1577.3|1576.1|1577.2|1576|1
1652088460000|2022-05-09 09:27:40|1577.4|1576.2|1577.5|1576.3|1577.5|1576.3|1577.4|1576.2|0
1652088480000|2022-05-09 09:28:00|1577.7|1576.5|1577.7|1576.5|1577.7|1576.5|1577.7|1576.5|0
1652088490000|2022-05-09 09:28:10|1577.8|1576.6|1577.5|1576.3|1577.8|1576.6|1577.5|1576.3|2
1652088500000|2022-05-09 09:28:20|1577.4|1576.2|1577.4|1576.2|1577.4|1576.2|1577.4|1576.2|0
1652088510000|2022-05-09 09:28:30|1577.3|1576.1|1577|1575.8|1577.3|1576.1|1577|1575.8|0
1652088520000|2022-05-09 09:28:40|||||||||10
1652088530000|2022-05-09 09:28:50|1577.2|1576|1577.2|1576|1577.2|1576|1577.2|1576|1
1652088560000|2022-05-09 09:29:20|1577.3|1576.1|1577.3|1576.1|1577.3|1576.1|1577.3|1576.1|0
1652088570000|2022-05-09 09:29:30|1577.2|1576|1577.3|1576.1|1577.3|1576.1|1577.2|1576|1
1652088580000|2022-05-09 09:29:40|1577.4|1576.2|1577.5|1576.3|1577.6|1576.4|1577.4|1576.2|1
1652088600000|2022-05-09 09:30:00|1577.6|1576.4|1577.6|1576.4|1577.6|1576.4|1577.6|1576.4|0
1652088610000|2022-05-09 09:30:10|1577.5|1576.3|1577.5|1576.3|1577.5|1576.3|1577.5|1576.3|0
1652088670000|2022-05-09 09:31:10|1577.6|1576.4|1577.7|1576.5|1577.9|1576.7|1577.6|1576.4|1
1652088720000|2022-05-09 09:32:00|1577.6|1576.4|1577.6|1576.4|1577.6|1576.4|1577.6|1576.4|0
1652088730000|2022-05-09 09:32:10|1577.5|1576.3|1577.4|1576.2|1577.5|1576.3|1577.4|1576.2|0
1652088740000|2022-05-09 09:32:20|1577.3|1576.1|1577.2|1576|1577.3|1576.1|1577.2|1576|1
1652088780000|2022-05-09 09:33:00|||||||||1
1652088810000|2022-05-09 09:33:30|1576.9|1575.7|1576.9|1575.7|1576.9|1575.7|1576.9|1575.7|10
1652088830000|2022-05-09 09:33:50|1577|1575.8|1576.9|1575.7|1577|1575.8|1576.9|1575.7|0
1652088840000|2022-05-09 09:34:00|1576.8|1575.6|1576.7|1575.5|1576.8|1575.6|1576.6|1575.4|11
1652088860000|2022-05-09 09:34:20|1576.6|1575.4|1576.6|1575.4|1576.6|1575.4|1576.6|1575.4|0
1652088870000|2022-05-09 09:34:30|1576.7|1575.5|1576.7|1575.5|1576.7|1575.5|1576.7|1575.5|10
1652088890000|2022-05-09 09:34:50|1576.8|1575.6|1576.8|1575.6|1576.8|1575.6|1576.8|1575.6|0
1652088910000|2022-05-09 09:35:10|1576.7|1575.5|1576.6|1575.4|1576.7|1575.5|1576.3|1575.1|11
1652088920000|2022-05-09 09:35:20|||||||||1
1652088930000|2022-05-09 09:35:30|1576.7|1575.5|1576.6|1575.4|1576.8|1575.6|1576.6|1575.4|2
1652088940000|2022-05-09 09:35:40|1576.3|1575.1|1576|1574.8|1576.3|1575.1|1576|1574.8|24
1652088950000|2022-05-09 09:35:50|1576.1|1574.9|1576.1|1574.9|1576.1|1574.9|1576.1|1574.9|0
1652088960000|2022-05-09 09:36:00|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|5
1652088970000|2022-05-09 09:36:10|1576.1|1574.9|1576.1|1574.9|1576.1|1574.9|1576.1|1574.9|5
1652089000000|2022-05-09 09:36:40|1576|1574.8|1575.9|1574.7|1576|1574.8|1575.9|1574.7|0
1652089020000|2022-05-09 09:37:00|||||||||1
1652089030000|2022-05-09 09:37:10|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|21
1652089070000|2022-05-09 09:37:50|1575|1573.8|1575|1573.8|1575|1573.8|1575|1573.8|10
1652089090000|2022-05-09 09:38:10|1574.9|1573.7|1574.9|1573.7|1574.9|1573.7|1574.9|1573.7|5
1652089100000|2022-05-09 09:38:20|1574.8|1573.6|1574.4|1573.2|1574.8|1573.6|1574.4|1573.2|15
1652089140000|2022-05-09 09:39:00|1574.3|1573.1|1574.3|1573.1|1574.3|1573.1|1574.3|1573.1|0
1652089150000|2022-05-09 09:39:10|||||||||3
1652089160000|2022-05-09 09:39:20|||||||||5
1652089170000|2022-05-09 09:39:30|||||||||1
1652089190000|2022-05-09 09:39:50|1574.4|1573.2|1574.4|1573.2|1574.4|1573.2|1574.4|1573.2|1
1652089200000|2022-05-09 09:40:00|||||||||1
1652089210000|2022-05-09 09:40:10|1574.5|1573.3|1574.5|1573.3|1574.5|1573.3|1574.5|1573.3|0
1652089230000|2022-05-09 09:40:30|1574.9|1573.7|1574.9|1573.7|1574.9|1573.7|1574.9|1573.7|5
1652089250000|2022-05-09 09:40:50|1575.2|1574|1575.2|1574|1575.2|1574|1575.2|1574|1
1652089260000|2022-05-09 09:41:00|1575.3|1574.1|1575.4|1574.2|1575.5|1574.3|1575.3|1574.1|1
1652089270000|2022-05-09 09:41:10|1575.5|1574.3|1575.2|1574|1575.5|1574.3|1575.2|1574|5
1652089300000|2022-05-09 09:41:40|1575.3|1574.1|1575.3|1574.1|1575.3|1574.1|1575.3|1574.1|0
1652089320000|2022-05-09 09:42:00|1575.2|1574|1575.2|1574|1575.2|1574|1575.2|1574|5
1652089380000|2022-05-09 09:43:00|1575.3|1574.1|1575.8|1574.6|1575.8|1574.6|1575.3|1574.1|10
1652089400000|2022-05-09 09:43:20|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|2
1652089410000|2022-05-09 09:43:30|1576|1574.8|1576.2|1575|1576.3|1575.1|1576|1574.8|5
1652089440000|2022-05-09 09:44:00|1576.3|1575.1|1576.4|1575.2|1576.4|1575.2|1576.3|1575.1|4
1652089450000|2022-05-09 09:44:10|1576.5|1575.3|1576.5|1575.3|1576.5|1575.3|1576.5|1575.3|1
1652089460000|2022-05-09 09:44:20|1576.7|1575.5|1576.6|1575.4|1576.7|1575.5|1576.5|1575.3|3
1652089470000|2022-05-09 09:44:30|1576.9|1575.7|1576.9|1575.7|1576.9|1575.7|1576.9|1575.7|2
1652089480000|2022-05-09 09:44:40|1577|1575.8|1577.2|1576|1577.2|1576|1577|1575.8|1
1652089490000|2022-05-09 09:44:50|1577.1|1575.9|1576.9|1575.7|1577.1|1575.9|1576.9|1575.7|1
1652089500000|2022-05-09 09:45:00|1577.1|1575.9|1577.1|1575.9|1577.1|1575.9|1577.1|1575.9|0
1652089510000|2022-05-09 09:45:10|1577.2|1576|1576.9|1575.7|1577.2|1576|1576.9|1575.7|1
1652089520000|2022-05-09 09:45:20|1576.8|1575.6|1577.1|1575.9|1577.1|1575.9|1576.8|1575.6|0
1652089560000|2022-05-09 09:46:00|1576.9|1575.7|1576.9|1575.7|1576.9|1575.7|1576.9|1575.7|0
1652089570000|2022-05-09 09:46:10|||||||||1
1652089580000|2022-05-09 09:46:20|1576.8|1575.6|1576.1|1574.9|1576.8|1575.6|1576.1|1574.9|5
1652089590000|2022-05-09 09:46:30|1576.2|1575|1576.1|1574.9|1576.2|1575|1576.1|1574.9|0
1652089600000|2022-05-09 09:46:40|1576.2|1575|1576|1574.8|1576.3|1575.1|1576|1574.8|1
1652089610000|2022-05-09 09:46:50|1575.8|1574.6|1575.8|1574.6|1575.8|1574.6|1575.8|1574.6|0
1652089620000|2022-05-09 09:47:00|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|0
1652089630000|2022-05-09 09:47:10|1575.8|1574.6|1575.7|1574.5|1575.8|1574.6|1575.7|1574.5|4
1652089640000|2022-05-09 09:47:20|1575.8|1574.6|1575.8|1574.6|1575.9|1574.7|1575.7|1574.5|2
1652089650000|2022-05-09 09:47:30|1575.7|1574.5|1575.8|1574.6|1575.9|1574.7|1575.7|1574.5|0
1652089660000|2022-05-09 09:47:40|1575.9|1574.7|1575.8|1574.6|1575.9|1574.7|1575.6|1574.4|0
1652089670000|2022-05-09 09:47:50|1575.7|1574.5|1575.6|1574.4|1575.7|1574.5|1575.6|1574.4|1
1652089680000|2022-05-09 09:48:00|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|1
1652089690000|2022-05-09 09:48:10|1575.8|1574.6|1575.8|1574.6|1575.8|1574.6|1575.8|1574.6|1
1652089700000|2022-05-09 09:48:20|1575.9|1574.7|1575.8|1574.6|1575.9|1574.7|1575.8|1574.6|0
1652089720000|2022-05-09 09:48:40|1575.7|1574.5|1575.6|1574.4|1575.7|1574.5|1575.6|1574.4|0
1652089740000|2022-05-09 09:49:00|||||||||1
1652089750000|2022-05-09 09:49:10|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|0
1652089760000|2022-05-09 09:49:20|1575.6|1574.4|1575.6|1574.4|1575.6|1574.4|1575.6|1574.4|1
1652089770000|2022-05-09 09:49:30|1575.7|1574.5|1575.6|1574.4|1575.7|1574.5|1575.6|1574.4|1
1652089800000|2022-05-09 09:50:00|1575.8|1574.6|1575.8|1574.6|1575.8|1574.6|1575.8|1574.6|2
1652089810000|2022-05-09 09:50:10|1575.9|1574.7|1576.3|1575.1|1576.3|1575.1|1575.9|1574.7|3
1652089820000|2022-05-09 09:50:20|1576.4|1575.2|1576.1|1574.9|1576.4|1575.2|1576.1|1574.9|1
1652089830000|2022-05-09 09:50:30|1576.2|1575|1576.3|1575.1|1576.3|1575.1|1576.2|1575|0
1652089860000|2022-05-09 09:51:00|1576.2|1575|1576.2|1575|1576.2|1575|1576.2|1575|1
1652089870000|2022-05-09 09:51:10|1576.3|1575.1|1576.3|1575.1|1576.3|1575.1|1576.3|1575.1|0
1652089920000|2022-05-09 09:52:00|1576.2|1575|1576.2|1575|1576.2|1575|1576.2|1575|0
1652089930000|2022-05-09 09:52:10|1576.1|1574.9|1575.7|1574.5|1576.1|1574.9|1575.7|1574.5|4
1652089940000|2022-05-09 09:52:20|1575.8|1574.6|1575.8|1574.6|1575.8|1574.6|1575.8|1574.6|1
1652089950000|2022-05-09 09:52:30|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|0
1652089980000|2022-05-09 09:53:00|1576|1574.8|1575.9|1574.7|1576|1574.8|1575.8|1574.6|0
1652089990000|2022-05-09 09:53:10|1575.8|1574.6|1575.8|1574.6|1575.8|1574.6|1575.8|1574.6|0
1652090000000|2022-05-09 09:53:20|1575.6|1574.4|1575.6|1574.4|1575.6|1574.4|1575.6|1574.4|0
1652090040000|2022-05-09 09:54:00|1575.5|1574.3|1575.6|1574.4|1575.8|1574.6|1575.5|1574.3|2
1652090080000|2022-05-09 09:54:40|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|0
1652090100000|2022-05-09 09:55:00|1575.6|1574.4|1575.7|1574.5|1575.7|1574.5|1575.6|1574.4|0
1652090110000|2022-05-09 09:55:10|||||||||1
1652090120000|2022-05-09 09:55:20|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|1
1652090150000|2022-05-09 09:55:50|1576|1574.8|1576|1574.8|1576|1574.8|1576|1574.8|0
1652090160000|2022-05-09 09:56:00|1575.9|1574.7|1576.1|1574.9|1576.1|1574.9|1575.9|1574.7|0
1652090170000|2022-05-09 09:56:10|1576|1574.8|1576|1574.8|1576.1|1574.9|1576|1574.8|1
1652090180000|2022-05-09 09:56:20|1575.9|1574.7|1576|1574.8|1576|1574.8|1575.9|1574.7|1
1652090200000|2022-05-09 09:56:40|1576.1|1574.9|1576.1|1574.9|1576.1|1574.9|1576.1|1574.9|0
1652090210000|2022-05-09 09:56:50|1576|1574.8|1576|1574.8|1576|1574.8|1576|1574.8|0
1652090220000|2022-05-09 09:57:00|1576.1|1574.9|1575.6|1574.4|1576.1|1574.9|1575.6|1574.4|1
1652090230000|2022-05-09 09:57:10|1575.5|1574.3|1575.5|1574.3|1575.6|1574.4|1575.5|1574.3|1
1652090240000|2022-05-09 09:57:20|1575.6|1574.4|1575.6|1574.4|1575.6|1574.4|1575.6|1574.4|4
1652090250000|2022-05-09 09:57:30|||||||||1
1652090260000|2022-05-09 09:57:40|1575.5|1574.3|1575.5|1574.3|1575.5|1574.3|1575.5|1574.3|0
1652090280000|2022-05-09 09:58:00|||||||||2
1652090300000|2022-05-09 09:58:20|1575.8|1574.6|1575.8|1574.6|1575.9|1574.7|1575.8|1574.6|3
1652090330000|2022-05-09 09:58:50|1575.9|1574.7|1575.8|1574.6|1575.9|1574.7|1575.8|1574.6|2
1652090340000|2022-05-09 09:59:00|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|0
1652090350000|2022-05-09 09:59:10|1576|1574.8|1575.9|1574.7|1576|1574.8|1575.9|1574.7|1
1652090400000|2022-05-09 10:00:00|1575.8|1574.6|1576.6|1575.4|1576.7|1575.5|1575.7|1574.5|11
1652090410000|2022-05-09 10:00:10|1576.7|1575.5|1576.8|1575.6|1576.8|1575.6|1576.7|1575.5|2
1652090430000|2022-05-09 10:00:30|1576.7|1575.5|1576.6|1575.4|1576.7|1575.5|1576.6|1575.4|0
1652090440000|2022-05-09 10:00:40|1576.5|1575.3|1576.6|1575.4|1576.6|1575.4|1576.5|1575.3|0
1652090460000|2022-05-09 10:01:00|1576.5|1575.3|1576.1|1574.9|1576.5|1575.3|1576.1|1574.9|1
1652090470000|2022-05-09 10:01:10|1576.2|1575|1576.3|1575.1|1576.3|1575.1|1576.2|1575|0
1652090480000|2022-05-09 10:01:20|1576.2|1575|1576.2|1575|1576.2|1575|1576.2|1575|0
1652090490000|2022-05-09 10:01:30|1576.6|1575.4|1576.6|1575.4|1576.6|1575.4|1576.6|1575.4|1
1652090500000|2022-05-09 10:01:40|1576.5|1575.3|1576.1|1574.9|1576.5|1575.3|1576.1|1574.9|2
1652090510000|2022-05-09 10:01:50|1576.4|1575.2|1576.6|1575.4|1576.7|1575.5|1576.4|1575.2|4
1652090520000|2022-05-09 10:02:00|1576.7|1575.5|1576.2|1575|1576.7|1575.5|1576.2|1575|5
1652090530000|2022-05-09 10:02:10|1576.3|1575.1|1576.1|1574.9|1576.3|1575.1|1576.1|1574.9|5
1652090550000|2022-05-09 10:02:30|1576.2|1575|1576.1|1574.9|1576.2|1575|1576.1|1574.9|1
1652090560000|2022-05-09 10:02:40|1576|1574.8|1575.7|1574.5|1576|1574.8|1575.7|1574.5|1
1652090570000|2022-05-09 10:02:50|1575.8|1574.6|1575.9|1574.7|1575.9|1574.7|1575.8|1574.6|2
1652090580000|2022-05-09 10:03:00|1575.8|1574.6|1575.8|1574.6|1575.8|1574.6|1575.5|1574.3|4
1652090590000|2022-05-09 10:03:10|1575.7|1574.5|1576.2|1575|1576.2|1575|1575.7|1574.5|4
1652090610000|2022-05-09 10:03:30|1575.8|1574.6|1576|1574.8|1576|1574.8|1575.8|1574.6|2
1652090630000|2022-05-09 10:03:50|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|0
1652090640000|2022-05-09 10:04:00|1575.7|1574.5|1575.6|1574.4|1575.7|1574.5|1575.6|1574.4|1
1652090650000|2022-05-09 10:04:10|||||||||1
1652090660000|2022-05-09 10:04:20|||||||||1
1652090680000|2022-05-09 10:04:40|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|0
1652090690000|2022-05-09 10:04:50|1575.8|1574.6|1575.7|1574.5|1575.9|1574.7|1575.7|1574.5|1
1652090700000|2022-05-09 10:05:00|1575.6|1574.4|1575.7|1574.5|1575.7|1574.5|1575.6|1574.4|1
1652090710000|2022-05-09 10:05:10|1575.6|1574.4|1575.6|1574.4|1575.6|1574.4|1575.6|1574.4|0
1652090730000|2022-05-09 10:05:30|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|0
1652090740000|2022-05-09 10:05:40|1575.6|1574.4|1575.7|1574.5|1575.7|1574.5|1575.5|1574.3|1
1652090750000|2022-05-09 10:05:50|||||||||1
1652090770000|2022-05-09 10:06:10|1575.5|1574.3|1575.4|1574.2|1575.5|1574.3|1575.4|1574.2|0
1652090780000|2022-05-09 10:06:20|1575.6|1574.4|1575.6|1574.4|1575.6|1574.4|1575.6|1574.4|3
1652090800000|2022-05-09 10:06:40|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|0
1652090810000|2022-05-09 10:06:50|1575.6|1574.4|1575.6|1574.4|1575.6|1574.4|1575.6|1574.4|1
1652090820000|2022-05-09 10:07:00|1575.4|1574.2|1575.4|1574.2|1575.4|1574.2|1575.4|1574.2|1
1652090830000|2022-05-09 10:07:10|1575.3|1574.1|1575.3|1574.1|1575.3|1574.1|1575.3|1574.1|0
1652090840000|2022-05-09 10:07:20|1575.2|1574|1575.1|1573.9|1575.2|1574|1575.1|1573.9|1
1652090850000|2022-05-09 10:07:30|1575.2|1574|1575.4|1574.2|1575.4|1574.2|1575.2|1574|1
1652090880000|2022-05-09 10:08:00|1575.3|1574.1|1575.4|1574.2|1575.4|1574.2|1575.3|1574.1|0
1652090890000|2022-05-09 10:08:10|1575.5|1574.3|1575.4|1574.2|1575.5|1574.3|1575.4|1574.2|0
1652091030000|2022-05-09 10:10:30|1575.5|1574.3|1575.4|1574.2|1575.5|1574.3|1575.4|1574.2|0
1652091090000|2022-05-09 10:11:30|1575.3|1574.1|1575.1|1573.9|1575.3|1574.1|1575.1|1573.9|0
1652091100000|2022-05-09 10:11:40|1575.2|1574|1575.8|1574.6|1575.8|1574.6|1575.2|1574|5
1652091120000|2022-05-09 10:12:00|1575.9|1574.7|1575.9|1574.7|1576|1574.8|1575.9|1574.7|3
1652091140000|2022-05-09 10:12:20|1576|1574.8|1575.9|1574.7|1576|1574.8|1575.8|1574.6|3
1652091150000|2022-05-09 10:12:30|1575.8|1574.6|1576.1|1574.9|1576.1|1574.9|1575.6|1574.4|3
1652091180000|2022-05-09 10:13:00|1576.2|1575|1576.4|1575.2|1576.4|1575.2|1576.2|1575|1
1652091190000|2022-05-09 10:13:10|1576.5|1575.3|1576.5|1575.3|1576.5|1575.3|1576.5|1575.3|0
1652091220000|2022-05-09 10:13:40|1576.6|1575.4|1576.6|1575.4|1576.6|1575.4|1576.6|1575.4|0
1652091230000|2022-05-09 10:13:50|1576.5|1575.3|1576.5|1575.3|1576.5|1575.3|1576.5|1575.3|0
1652091250000|2022-05-09 10:14:10|1576.4|1575.2|1576.6|1575.4|1576.6|1575.4|1576.4|1575.2|0
1652091280000|2022-05-09 10:14:40|1576.5|1575.3|1576.5|1575.3|1576.5|1575.3|1576.4|1575.2|0
1652091290000|2022-05-09 10:14:50|1576.4|1575.2|1576.5|1575.3|1576.5|1575.3|1576.4|1575.2|0
1652091310000|2022-05-09 10:15:10|1576.7|1575.5|1576.7|1575.5|1576.7|1575.5|1576.7|1575.5|1
1652091320000|2022-05-09 10:15:20|1576.6|1575.4|1576.6|1575.4|1576.6|1575.4|1576.6|1575.4|0
1652091340000|2022-05-09 10:15:40|1576.8|1575.6|1576.8|1575.6|1576.8|1575.6|1576.8|1575.6|3
1652091350000|2022-05-09 10:15:50|1577.3|1576.1|1577.3|1576.1|1577.3|1576.1|1577.3|1576.1|2
1652091360000|2022-05-09 10:16:00|1577.1|1575.9|1577.1|1575.9|1577.1|1575.9|1577.1|1575.9|0
1652091370000|2022-05-09 10:16:10|1577.2|1576|1577.1|1575.9|1577.3|1576.1|1577.1|1575.9|0
1652091400000|2022-05-09 10:16:40|1576.9|1575.7|1576.6|1575.4|1577.1|1575.9|1576.6|1575.4|2
1652091410000|2022-05-09 10:16:50|1576.7|1575.5|1576.8|1575.6|1576.8|1575.6|1576.7|1575.5|1
1652091420000|2022-05-09 10:17:00|1576.6|1575.4|1576.9|1575.7|1576.9|1575.7|1576.6|1575.4|0
1652091430000|2022-05-09 10:17:10|1576.8|1575.6|1576.4|1575.2|1576.9|1575.7|1576.4|1575.2|2
1652091450000|2022-05-09 10:17:30|1576.2|1575|1576.1|1574.9|1576.2|1575|1576.1|1574.9|1
1652091460000|2022-05-09 10:17:40|1576|1574.8|1576.1|1574.9|1576.1|1574.9|1576|1574.8|0
1652091480000|2022-05-09 10:18:00|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|3
1652091490000|2022-05-09 10:18:10|1576.3|1575.1|1576.4|1575.2|1576.4|1575.2|1576.3|1575.1|2
1652091500000|2022-05-09 10:18:20|1576.5|1575.3|1576.5|1575.3|1576.5|1575.3|1576.5|1575.3|0
1652091520000|2022-05-09 10:18:40|1576.8|1575.6|1576.8|1575.6|1576.8|1575.6|1576.8|1575.6|1
1652091530000|2022-05-09 10:18:50|1576.6|1575.4|1576.6|1575.4|1576.6|1575.4|1576.6|1575.4|0
1652091540000|2022-05-09 10:19:00|1576.7|1575.5|1576.7|1575.5|1576.7|1575.5|1576.7|1575.5|0
1652091550000|2022-05-09 10:19:10|1576.8|1575.6|1576.7|1575.5|1576.8|1575.6|1576.7|1575.5|0
1652091570000|2022-05-09 10:19:30|1576.8|1575.6|1576.8|1575.6|1576.9|1575.7|1576.8|1575.6|1
1652091590000|2022-05-09 10:19:50|1576.7|1575.5|1576.7|1575.5|1576.7|1575.5|1576.7|1575.5|0
1652091630000|2022-05-09 10:20:30|1576.8|1575.6|1577.1|1575.9|1577.1|1575.9|1576.8|1575.6|1
1652091660000|2022-05-09 10:21:00|1577|1575.8|1577.1|1575.9|1577.1|1575.9|1577|1575.8|0
1652091690000|2022-05-09 10:21:30|1577|1575.8|1576.9|1575.7|1577|1575.8|1576.9|1575.7|0
1652091720000|2022-05-09 10:22:00|1577.1|1575.9|1576.6|1575.4|1577.1|1575.9|1576.6|1575.4|2
1652091740000|2022-05-09 10:22:20|1576.5|1575.3|1576.6|1575.4|1576.6|1575.4|1576.5|1575.3|2
1652091760000|2022-05-09 10:22:40|1576.5|1575.3|1576.2|1575|1576.5|1575.3|1576.2|1575|0
1652091770000|2022-05-09 10:22:50|1576.4|1575.2|1576.6|1575.4|1576.7|1575.5|1576.4|1575.2|11
1652091780000|2022-05-09 10:23:00|1576.5|1575.3|1576.1|1574.9|1576.5|1575.3|1576.1|1574.9|3
1652091790000|2022-05-09 10:23:10|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|0
1652091800000|2022-05-09 10:23:20|1576|1574.8|1575.7|1574.5|1576|1574.8|1575.6|1574.4|1
1652091810000|2022-05-09 10:23:30|1575.8|1574.6|1575.8|1574.6|1575.8|1574.6|1575.8|1574.6|0
1652091820000|2022-05-09 10:23:40|1575.7|1574.5|1575.6|1574.4|1575.8|1574.6|1575.6|1574.4|4
1652091840000|2022-05-09 10:24:00|1575.7|1574.5|1575.6|1574.4|1575.7|1574.5|1575.6|1574.4|0
1652091870000|2022-05-09 10:24:30|1575.4|1574.2|1575.5|1574.3|1575.6|1574.4|1575.3|1574.1|6
1652091880000|2022-05-09 10:24:40|1575.4|1574.2|1575.2|1574|1575.4|1574.2|1575.1|1573.9|0
1652091890000|2022-05-09 10:24:50|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|1
1652091900000|2022-05-09 10:25:00|1575|1573.8|1575.1|1573.9|1575.1|1573.9|1575|1573.8|2
1652091920000|2022-05-09 10:25:20|1575|1573.8|1575|1573.8|1575|1573.8|1575|1573.8|0
1652091940000|2022-05-09 10:25:40|1574.9|1573.7|1574.9|1573.7|1574.9|1573.7|1574.9|1573.7|0
1652091950000|2022-05-09 10:25:50|1575|1573.8|1575|1573.8|1575|1573.8|1575|1573.8|6
1652091960000|2022-05-09 10:26:00|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|1
1652091970000|2022-05-09 10:26:10|1575|1573.8|1575.1|1573.9|1575.1|1573.9|1575|1573.8|5
1652091980000|2022-05-09 10:26:20|1574.9|1573.7|1574.9|1573.7|1574.9|1573.7|1574.9|1573.7|0
1652092000000|2022-05-09 10:26:40|1575|1573.8|1575|1573.8|1575|1573.8|1575|1573.8|0
1652092020000|2022-05-09 10:27:00|1574.9|1573.7|1574.9|1573.7|1574.9|1573.7|1574.9|1573.7|1
1652092030000|2022-05-09 10:27:10|1575|1573.8|1575|1573.8|1575|1573.8|1575|1573.8|0
1652092040000|2022-05-09 10:27:20|1574.9|1573.7|1574.9|1573.7|1574.9|1573.7|1574.9|1573.7|0
1652092050000|2022-05-09 10:27:30|1575|1573.8|1575|1573.8|1575|1573.8|1574.9|1573.7|0
1652092060000|2022-05-09 10:27:40|1574.8|1573.6|1574.8|1573.6|1574.8|1573.6|1574.8|1573.6|2
1652092070000|2022-05-09 10:27:50|1575|1573.8|1574.8|1573.6|1575|1573.8|1574.8|1573.6|0
1652092080000|2022-05-09 10:28:00|||||||||1
1652092110000|2022-05-09 10:28:30|1575|1573.8|1575|1573.8|1575|1573.8|1574.8|1573.6|0
1652092120000|2022-05-09 10:28:40|1574.8|1573.6|1574.8|1573.6|1574.9|1573.7|1574.8|1573.6|2
1652092170000|2022-05-09 10:29:30|1575|1573.8|1574.8|1573.6|1575|1573.8|1574.8|1573.6|1
1652092180000|2022-05-09 10:29:40|1574.9|1573.7|1575|1573.8|1575|1573.8|1574.9|1573.7|0
1652092220000|2022-05-09 10:30:20|1574.9|1573.7|1574.9|1573.7|1574.9|1573.7|1574.9|1573.7|0
1652092260000|2022-05-09 10:31:00|1575|1573.8|1575.1|1573.9|1575.1|1573.9|1575|1573.8|4
1652092270000|2022-05-09 10:31:10|1575|1573.8|1574.9|1573.7|1575|1573.8|1574.9|1573.7|0
1652092290000|2022-05-09 10:31:30|||||||||1
1652092310000|2022-05-09 10:31:50|1575|1573.8|1575|1573.8|1575|1573.8|1575|1573.8|2
1652092320000|2022-05-09 10:32:00|1575.1|1573.9|1575|1573.8|1575.2|1574|1575|1573.8|1
1652092330000|2022-05-09 10:32:10|||||||||1
1652092340000|2022-05-09 10:32:20|1574.7|1573.5|1574.7|1573.5|1574.7|1573.5|1574.7|1573.5|6
1652092370000|2022-05-09 10:32:50|1574.6|1573.4|1574.5|1573.3|1574.6|1573.4|1574.5|1573.3|1
1652092380000|2022-05-09 10:33:00|||||||||1
1652092390000|2022-05-09 10:33:10|1574.6|1573.4|1574.6|1573.4|1574.6|1573.4|1574.6|1573.4|3
1652092400000|2022-05-09 10:33:20|1574.5|1573.3|1574.6|1573.4|1574.6|1573.4|1574.5|1573.3|1
1652092410000|2022-05-09 10:33:30|1575|1573.8|1575|1573.8|1575|1573.8|1575|1573.8|9
1652092420000|2022-05-09 10:33:40|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|1
1652092430000|2022-05-09 10:33:50|1575|1573.8|1575.2|1574|1575.2|1574|1575|1573.8|2
1652092440000|2022-05-09 10:34:00|1575.1|1573.9|1575|1573.8|1575.1|1573.9|1575|1573.8|0
1652092490000|2022-05-09 10:34:50|||||||||1
1652092510000|2022-05-09 10:35:10|1575.1|1573.9|1575|1573.8|1575.1|1573.9|1575|1573.8|1
1652092540000|2022-05-09 10:35:40|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|0
1652092550000|2022-05-09 10:35:50|1575.6|1574.4|1575.6|1574.4|1575.6|1574.4|1575.6|1574.4|11
1652092560000|2022-05-09 10:36:00|1575.9|1574.7|1576|1574.8|1576|1574.8|1575.9|1574.7|5
1652092590000|2022-05-09 10:36:30|1576.1|1574.9|1576.1|1574.9|1576.1|1574.9|1576.1|1574.9|1
1652092600000|2022-05-09 10:36:40|1576|1574.8|1575.6|1574.4|1576|1574.8|1575.6|1574.4|6
1652092630000|2022-05-09 10:37:10|1575.5|1574.3|1575.5|1574.3|1575.5|1574.3|1575.5|1574.3|1
1652092640000|2022-05-09 10:37:20|1575.4|1574.2|1575.4|1574.2|1575.4|1574.2|1575.4|1574.2|0
1652092650000|2022-05-09 10:37:30|1575.5|1574.3|1575.5|1574.3|1575.5|1574.3|1575.5|1574.3|2
1652092660000|2022-05-09 10:37:40|||||||||1
1652092690000|2022-05-09 10:38:10|1575.4|1574.2|1575.4|1574.2|1575.4|1574.2|1575.4|1574.2|0
1652092700000|2022-05-09 10:38:20|1575.3|1574.1|1575.3|1574.1|1575.3|1574.1|1575.3|1574.1|0
1652092780000|2022-05-09 10:39:40|1575.2|1574|1575.3|1574.1|1575.3|1574.1|1575.2|1574|1
1652092790000|2022-05-09 10:39:50|1575.2|1574|1575.3|1574.1|1575.3|1574.1|1575.2|1574|0
1652092820000|2022-05-09 10:40:20|1575.2|1574|1575.3|1574.1|1575.3|1574.1|1575.2|1574|1
1652092830000|2022-05-09 10:40:30|1575.2|1574|1575.2|1574|1575.2|1574|1575.2|1574|0
1652092840000|2022-05-09 10:40:40|1575.3|1574.1|1575.3|1574.1|1575.3|1574.1|1575.3|1574.1|0
1652092850000|2022-05-09 10:40:50|1575.2|1574|1575.1|1573.9|1575.2|1574|1575.1|1573.9|0
1652092880000|2022-05-09 10:41:20|1575.2|1574|1575.2|1574|1575.2|1574|1575.2|1574|4
1652092900000|2022-05-09 10:41:40|1575.1|1573.9|1575|1573.8|1575.1|1573.9|1575|1573.8|0
1652092930000|2022-05-09 10:42:10|1575.1|1573.9|1575|1573.8|1575.1|1573.9|1575|1573.8|1
1652092950000|2022-05-09 10:42:30|1575.1|1573.9|1575.3|1574.1|1575.3|1574.1|1575|1573.8|8
1652092960000|2022-05-09 10:42:40|1575.2|1574|1575.2|1574|1575.2|1574|1575.2|1574|0
1652092980000|2022-05-09 10:43:00|||||||||1
1652093010000|2022-05-09 10:43:30|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|2
1652093020000|2022-05-09 10:43:40|1575.2|1574|1575.2|1574|1575.2|1574|1575.2|1574|0
1652093040000|2022-05-09 10:44:00|1575.1|1573.9|1575.3|1574.1|1575.3|1574.1|1575.1|1573.9|0
1652093050000|2022-05-09 10:44:10|||||||||3
1652093080000|2022-05-09 10:44:40|1575.4|1574.2|1575.1|1573.9|1575.4|1574.2|1575.1|1573.9|1
1652093090000|2022-05-09 10:44:50|1575.2|1574|1575.4|1574.2|1575.4|1574.2|1575.2|1574|0
1652093100000|2022-05-09 10:45:00|1575.2|1574|1575.3|1574.1|1575.3|1574.1|1575.2|1574|4
1652093130000|2022-05-09 10:45:30|1575.4|1574.2|1575.1|1573.9|1575.4|1574.2|1575.1|1573.9|10
1652093150000|2022-05-09 10:45:50|1575.2|1574|1575.1|1573.9|1575.2|1574|1575.1|1573.9|0
1652093160000|2022-05-09 10:46:00|1575|1573.8|1574.9|1573.7|1575|1573.8|1574.9|1573.7|0
1652093170000|2022-05-09 10:46:10|1574.5|1573.3|1574.5|1573.3|1574.5|1573.3|1574.4|1573.2|11
1652093180000|2022-05-09 10:46:20|1574.3|1573.1|1574.3|1573.1|1574.3|1573.1|1574.3|1573.1|0
1652093190000|2022-05-09 10:46:30|1574.4|1573.2|1574.4|1573.2|1574.4|1573.2|1574.4|1573.2|0
1652093220000|2022-05-09 10:47:00|1574.3|1573.1|1574.3|1573.1|1574.4|1573.2|1574.3|1573.1|3
1652093240000|2022-05-09 10:47:20|||||||||1
1652093250000|2022-05-09 10:47:30|1574.1|1572.9|1574.3|1573.1|1574.3|1573.1|1574.1|1572.9|2
1652093270000|2022-05-09 10:47:50|1574.2|1573|1574.2|1573|1574.2|1573|1574.2|1573|6
1652093280000|2022-05-09 10:48:00|||||||||6
1652093290000|2022-05-09 10:48:10|1574.3|1573.1|1574.3|1573.1|1574.3|1573.1|1574.3|1573.1|0
1652093320000|2022-05-09 10:48:40|1574.2|1573|1574.1|1572.9|1574.3|1573.1|1574.1|1572.9|1
1652093340000|2022-05-09 10:49:00|1574.3|1573.1|1574.6|1573.4|1574.6|1573.4|1574.3|1573.1|8
1652093350000|2022-05-09 10:49:10|||||||||1
1652093420000|2022-05-09 10:50:20|1574.7|1573.5|1574.9|1573.7|1574.9|1573.7|1574.7|1573.5|5
1652093450000|2022-05-09 10:50:50|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|3
1652093460000|2022-05-09 10:51:00|1575.2|1574|1575.2|1574|1575.2|1574|1575.2|1574|5
1652093470000|2022-05-09 10:51:10|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|0
1652093520000|2022-05-09 10:52:00|1575.3|1574.1|1575.3|1574.1|1575.3|1574.1|1575.3|1574.1|2
1652093550000|2022-05-09 10:52:30|1575.6|1574.4|1575.6|1574.4|1575.6|1574.4|1575.6|1574.4|3
1652093560000|2022-05-09 10:52:40|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|1
1652093570000|2022-05-09 10:52:50|1575.6|1574.4|1575.6|1574.4|1575.6|1574.4|1575.6|1574.4|0
1652093590000|2022-05-09 10:53:10|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|0
1652093600000|2022-05-09 10:53:20|1575.6|1574.4|1575.5|1574.3|1575.6|1574.4|1575.5|1574.3|0
1652093610000|2022-05-09 10:53:30|1575.4|1574.2|1575.5|1574.3|1575.5|1574.3|1575.4|1574.2|1
1652093620000|2022-05-09 10:53:40|1575.7|1574.5|1575.5|1574.3|1575.7|1574.5|1575.5|1574.3|1
1652093630000|2022-05-09 10:53:50|1575.4|1574.2|1575.4|1574.2|1575.4|1574.2|1575.4|1574.2|0
1652093640000|2022-05-09 10:54:00|1575.2|1574|1575.2|1574|1575.2|1574|1575.2|1574|7
1652093650000|2022-05-09 10:54:10|1576|1574.8|1575.4|1574.2|1576|1574.8|1575.4|1574.2|41
1652093660000|2022-05-09 10:54:20|1575.5|1574.3|1575.4|1574.2|1575.5|1574.3|1575.4|1574.2|0
1652093680000|2022-05-09 10:54:40|1575.5|1574.3|1575.4|1574.2|1575.5|1574.3|1575.4|1574.2|1
1652093710000|2022-05-09 10:55:10|1575.3|1574.1|1575.4|1574.2|1575.4|1574.2|1575.3|1574.1|2
1652093740000|2022-05-09 10:55:40|1575.3|1574.1|1575.3|1574.1|1575.3|1574.1|1575.3|1574.1|0
1652093750000|2022-05-09 10:55:50|1575.4|1574.2|1575.4|1574.2|1575.4|1574.2|1575.4|1574.2|1
1652093760000|2022-05-09 10:56:00|1575.3|1574.1|1575.3|1574.1|1575.3|1574.1|1575.3|1574.1|0
1652093820000|2022-05-09 10:57:00|1575.4|1574.2|1575.4|1574.2|1575.4|1574.2|1575.4|1574.2|1
1652093830000|2022-05-09 10:57:10|1575.5|1574.3|1575.5|1574.3|1575.5|1574.3|1575.5|1574.3|0
1652093840000|2022-05-09 10:57:20|1576.6|1575.4|1576.8|1575.6|1576.8|1575.6|1576.5|1575.3|5
1652093850000|2022-05-09 10:57:30|1576.9|1575.7|1576.9|1575.7|1577|1575.8|1576.9|1575.7|3
1652093920000|2022-05-09 10:58:40|||||||||1
1652093930000|2022-05-09 10:58:50|||||||||3
1652093950000|2022-05-09 10:59:10|1577|1575.8|1576.9|1575.7|1577|1575.8|1576.9|1575.7|0
1652093960000|2022-05-09 10:59:20|||||||||1
1652093970000|2022-05-09 10:59:30|1576.8|1575.6|1576.7|1575.5|1576.8|1575.6|1576.7|1575.5|16
1652093980000|2022-05-09 10:59:40|1576.6|1575.4|1576.5|1575.3|1576.6|1575.4|1576.5|1575.3|0
1652093990000|2022-05-09 10:59:50|1576.4|1575.2|1576|1574.8|1576.4|1575.2|1576|1574.8|5
1652094000000|2022-05-09 11:00:00|1575.9|1574.7|1576.2|1575|1576.2|1575|1575.9|1574.7|4
1652094010000|2022-05-09 11:00:10|1576.3|1575.1|1576.4|1575.2|1576.4|1575.2|1576.3|1575.1|0
1652094020000|2022-05-09 11:00:20|1576.5|1575.3|1576.4|1575.2|1576.5|1575.3|1576.4|1575.2|1
1652094060000|2022-05-09 11:01:00|1576.5|1575.3|1576.4|1575.2|1576.5|1575.3|1576.4|1575.2|2
1652094120000|2022-05-09 11:02:00|1576.5|1575.3|1576.5|1575.3|1576.5|1575.3|1576.5|1575.3|0
1652094130000|2022-05-09 11:02:10|1576.6|1575.4|1577|1575.8|1577|1575.8|1576.6|1575.4|4
1652094140000|2022-05-09 11:02:20|1576.9|1575.7|1576.5|1575.3|1576.9|1575.7|1576.5|1575.3|1
1652094150000|2022-05-09 11:02:30|||||||||1
1652094160000|2022-05-09 11:02:40|1576.7|1575.5|1577.2|1576|1577.2|1576|1576.7|1575.5|5
1652094180000|2022-05-09 11:03:00|||||||||2
1652094190000|2022-05-09 11:03:10|1577.5|1576.3|1577.4|1576.2|1577.6|1576.4|1577.4|1576.2|1
1652094220000|2022-05-09 11:03:40|1577.2|1576|1577.2|1576|1577.2|1576|1577.2|1576|5
1652094240000|2022-05-09 11:04:00|1577.1|1575.9|1576.9|1575.7|1577.1|1575.9|1576.9|1575.7|4
1652094260000|2022-05-09 11:04:20|1577|1575.8|1577|1575.8|1577|1575.8|1577|1575.8|1
1652094270000|2022-05-09 11:04:30|1576.8|1575.6|1576.7|1575.5|1576.8|1575.6|1576.7|1575.5|16
1652094280000|2022-05-09 11:04:40|1576.6|1575.4|1576.7|1575.5|1576.7|1575.5|1576.6|1575.4|1
1652094290000|2022-05-09 11:04:50|1576.9|1575.7|1576.9|1575.7|1576.9|1575.7|1576.9|1575.7|1
1652094300000|2022-05-09 11:05:00|1577|1575.8|1577|1575.8|1577|1575.8|1576.9|1575.7|1
1652094320000|2022-05-09 11:05:20|1576.9|1575.7|1577|1575.8|1577|1575.8|1576.9|1575.7|0
1652094330000|2022-05-09 11:05:30|1577.1|1575.9|1577.1|1575.9|1577.1|1575.9|1577.1|1575.9|0
1652094340000|2022-05-09 11:05:40|1577|1575.8|1577|1575.8|1577|1575.8|1577|1575.8|0
1652094350000|2022-05-09 11:05:50|1576.7|1575.5|1576.7|1575.5|1576.7|1575.5|1576.7|1575.5|5
1652094370000|2022-05-09 11:06:10|1576.6|1575.4|1576.6|1575.4|1576.6|1575.4|1576.6|1575.4|0
1652094380000|2022-05-09 11:06:20|||||||||1
1652094400000|2022-05-09 11:06:40|||||||||1
1652094420000|2022-05-09 11:07:00|1576.5|1575.3|1576.5|1575.3|1576.6|1575.4|1576.5|1575.3|5
1652094430000|2022-05-09 11:07:10|1576.7|1575.5|1576.9|1575.7|1577|1575.8|1576.7|1575.5|10
1652094440000|2022-05-09 11:07:20|1577|1575.8|1577|1575.8|1577|1575.8|1577|1575.8|0
1652094480000|2022-05-09 11:08:00|1577.1|1575.9|1576.9|1575.7|1577.1|1575.9|1576.9|1575.7|2
1652094490000|2022-05-09 11:08:10|1577|1575.8|1576.9|1575.7|1577.1|1575.9|1576.9|1575.7|1
1652094510000|2022-05-09 11:08:30|1577|1575.8|1577|1575.8|1577|1575.8|1577|1575.8|0
1652094530000|2022-05-09 11:08:50|1577.1|1575.9|1577.1|1575.9|1577.1|1575.9|1577.1|1575.9|0
1652094540000|2022-05-09 11:09:00|1577.4|1576.2|1577.4|1576.2|1577.4|1576.2|1577.4|1576.2|1
1652094560000|2022-05-09 11:09:20|1577.5|1576.3|1577.5|1576.3|1577.5|1576.3|1577.5|1576.3|0
1652094570000|2022-05-09 11:09:30|1577.4|1576.2|1577.2|1576|1577.4|1576.2|1577|1575.8|2
1652094600000|2022-05-09 11:10:00|1577.1|1575.9|1577.1|1575.9|1577.1|1575.9|1577.1|1575.9|0
1652094610000|2022-05-09 11:10:10|1577.2|1576|1577.2|1576|1577.2|1576|1577.2|1576|0
1652094620000|2022-05-09 11:10:20|1577.3|1576.1|1577.3|1576.1|1577.3|1576.1|1577.3|1576.1|0
1652094630000|2022-05-09 11:10:30|1577.1|1575.9|1577.1|1575.9|1577.1|1575.9|1577.1|1575.9|2
1652094640000|2022-05-09 11:10:40|1577.3|1576.1|1577.3|1576.1|1577.3|1576.1|1577.3|1576.1|5
1652094650000|2022-05-09 11:10:50|1577.4|1576.2|1577.4|1576.2|1577.4|1576.2|1577.4|1576.2|0
1652094660000|2022-05-09 11:11:00|1577.5|1576.3|1577.4|1576.2|1577.5|1576.3|1577.4|1576.2|1
1652094680000|2022-05-09 11:11:20|1577.5|1576.3|1577.5|1576.3|1577.5|1576.3|1577.5|1576.3|0
1652094690000|2022-05-09 11:11:30|||||||||1
1652094700000|2022-05-09 11:11:40|||||||||1
1652094710000|2022-05-09 11:11:50|1577.7|1576.5|1577.7|1576.5|1577.7|1576.5|1577.7|1576.5|4
1652094720000|2022-05-09 11:12:00|1577.6|1576.4|1577.5|1576.3|1577.6|1576.4|1577.5|1576.3|0
1652094730000|2022-05-09 11:12:10|1577.4|1576.2|1577.4|1576.2|1577.4|1576.2|1577.4|1576.2|1
1652094740000|2022-05-09 11:12:20|1577.5|1576.3|1577.5|1576.3|1577.5|1576.3|1577.5|1576.3|0
1652094750000|2022-05-09 11:12:30|1577.4|1576.2|1577.4|1576.2|1577.4|1576.2|1577.4|1576.2|0
1652094760000|2022-05-09 11:12:40|1577.5|1576.3|1577.5|1576.3|1577.5|1576.3|1577.5|1576.3|0
1652094770000|2022-05-09 11:12:50|1577.6|1576.4|1577.7|1576.5|1577.8|1576.6|1577.6|1576.4|1
1652094780000|2022-05-09 11:13:00|1577.8|1576.6|1577.9|1576.7|1577.9|1576.7|1577.8|1576.6|2
1652094790000|2022-05-09 11:13:10|||||||||3
1652094800000|2022-05-09 11:13:20|1578|1576.8|1578.3|1577.1|1578.3|1577.1|1578|1576.8|11
1652094830000|2022-05-09 11:13:50|||||||||17
1652094840000|2022-05-09 11:14:00|||||||||5
1652094850000|2022-05-09 11:14:10|||||||||2
1652094860000|2022-05-09 11:14:20|||||||||3
1652094870000|2022-05-09 11:14:30|||||||||2
1652094880000|2022-05-09 11:14:40|||||||||3
1652094890000|2022-05-09 11:14:50|||||||||1
1652094910000|2022-05-09 11:15:10|||||||||1
1652094920000|2022-05-09 11:15:20|1578.5|1577.3|1578.7|1577.5|1578.7|1577.5|1578.5|1577.3|1
1652094930000|2022-05-09 11:15:30|1578.6|1577.4|1578.6|1577.4|1578.6|1577.4|1578.6|1577.4|3
1652094940000|2022-05-09 11:15:40|1578.7|1577.5|1578.8|1577.6|1578.8|1577.6|1578.7|1577.5|0
1652094950000|2022-05-09 11:15:50|1578.9|1577.7|1578.9|1577.7|1578.9|1577.7|1578.9|1577.7|1
1652094960000|2022-05-09 11:16:00|1578.8|1577.6|1579|1577.8|1579|1577.8|1578.8|1577.6|2
1652094980000|2022-05-09 11:16:20|1579.2|1578|1579.2|1578|1579.2|1578|1579.1|1577.9|5
1652094990000|2022-05-09 11:16:30|1579.3|1578.1|1579.5|1578.3|1579.5|1578.3|1579.3|1578.1|4
1652095000000|2022-05-09 11:16:40|1579.6|1578.4|1579.6|1578.4|1579.6|1578.4|1579.6|1578.4|2
1652095010000|2022-05-09 11:16:50|1579.7|1578.5|1579.4|1578.2|1579.7|1578.5|1579.4|1578.2|4
1652095020000|2022-05-09 11:17:00|1579.3|1578.1|1579.1|1577.9|1579.3|1578.1|1579.1|1577.9|2
1652095030000|2022-05-09 11:17:10|1579|1577.8|1578.9|1577.7|1579|1577.8|1578.9|1577.7|1
1652095050000|2022-05-09 11:17:30|1579|1577.8|1579|1577.8|1579|1577.8|1579|1577.8|0
1652095060000|2022-05-09 11:17:40|||||||||1
1652095070000|2022-05-09 11:17:50|1579.1|1577.9|1579.2|1578|1579.2|1578|1579.1|1577.9|1
1652095080000|2022-05-09 11:18:00|1579.1|1577.9|1579.1|1577.9|1579.2|1578|1579.1|1577.9|2
1652095090000|2022-05-09 11:18:10|1578.9|1577.7|1578.9|1577.7|1578.9|1577.7|1578.9|1577.7|1
1652095110000|2022-05-09 11:18:30|1579|1577.8|1578.9|1577.7|1579|1577.8|1578.9|1577.7|1
1652095130000|2022-05-09 11:18:50|1578.7|1577.5|1578.3|1577.1|1578.7|1577.5|1578.1|1576.9|23
1652095140000|2022-05-09 11:19:00|1578.2|1577|1578.2|1577|1578.2|1577|1578|1576.8|4
1652095150000|2022-05-09 11:19:10|1578.3|1577.1|1578.4|1577.2|1578.5|1577.3|1578.3|1577.1|1
1652095160000|2022-05-09 11:19:20|1578.3|1577.1|1578|1576.8|1578.3|1577.1|1578|1576.8|0
1652095170000|2022-05-09 11:19:30|1578.1|1576.9|1578.1|1576.9|1578.1|1576.9|1578.1|1576.9|0
1652095180000|2022-05-09 11:19:40|1578.2|1577|1578.3|1577.1|1578.3|1577.1|1578.2|1577|0
1652095200000|2022-05-09 11:20:00|1577.7|1576.5|1577.7|1576.5|1577.7|1576.5|1577.7|1576.5|3
1652095210000|2022-05-09 11:20:10|1577.6|1576.4|1577.2|1576|1577.6|1576.4|1577.2|1576|0
1652095220000|2022-05-09 11:20:20|1577.3|1576.1|1577.3|1576.1|1577.3|1576.1|1577.3|1576.1|0
1652095230000|2022-05-09 11:20:30|1577.6|1576.4|1577.7|1576.5|1577.7|1576.5|1577.6|1576.4|3
1652095240000|2022-05-09 11:20:40|1577.8|1576.6|1577.4|1576.2|1577.8|1576.6|1577.4|1576.2|1
1652095250000|2022-05-09 11:20:50|1577.6|1576.4|1577.6|1576.4|1577.6|1576.4|1577.6|1576.4|0
1652095260000|2022-05-09 11:21:00|1577.4|1576.2|1577.2|1576|1577.4|1576.2|1577.2|1576|1
1652095280000|2022-05-09 11:21:20|1577.5|1576.3|1577.7|1576.5|1577.7|1576.5|1577.4|1576.2|2
1652095290000|2022-05-09 11:21:30|1577.6|1576.4|1577.3|1576.1|1577.6|1576.4|1577.3|1576.1|1
1652095310000|2022-05-09 11:21:50|1577.2|1576|1577.2|1576|1577.2|1576|1577.2|1576|1
1652095320000|2022-05-09 11:22:00|1577.4|1576.2|1577.3|1576.1|1577.4|1576.2|1577.3|1576.1|4
1652095330000|2022-05-09 11:22:10|1577|1575.8|1576.9|1575.7|1577|1575.8|1576.9|1575.7|2
1652095340000|2022-05-09 11:22:20|1576.8|1575.6|1576.9|1575.7|1576.9|1575.7|1576.8|1575.6|1
1652095350000|2022-05-09 11:22:30|1576.8|1575.6|1576.6|1575.4|1576.8|1575.6|1576.6|1575.4|2
1652095360000|2022-05-09 11:22:40|1576.8|1575.6|1576.8|1575.6|1576.8|1575.6|1576.8|1575.6|0
1652095370000|2022-05-09 11:22:50|1576.9|1575.7|1576.6|1575.4|1576.9|1575.7|1576.6|1575.4|1
1652095390000|2022-05-09 11:23:10|1576.8|1575.6|1576.6|1575.4|1576.8|1575.6|1576.6|1575.4|1
1652095430000|2022-05-09 11:23:50|1576.8|1575.6|1576.6|1575.4|1576.8|1575.6|1576.6|1575.4|1
1652095480000|2022-05-09 11:24:40|1576.7|1575.5|1576.8|1575.6|1576.8|1575.6|1576.7|1575.5|2
1652095490000|2022-05-09 11:24:50|1576.9|1575.7|1577.3|1576.1|1577.3|1576.1|1576.9|1575.7|1
1652095500000|2022-05-09 11:25:00|1577.4|1576.2|1577.3|1576.1|1577.4|1576.2|1577.3|1576.1|2
1652095530000|2022-05-09 11:25:30|1577.4|1576.2|1577.7|1576.5|1577.7|1576.5|1577.4|1576.2|5
1652095540000|2022-05-09 11:25:40|1577.9|1576.7|1578.1|1576.9|1578.1|1576.9|1577.9|1576.7|2
1652095550000|2022-05-09 11:25:50|1578.2|1577|1578.2|1577|1578.2|1577|1578.2|1577|0
1652095560000|2022-05-09 11:26:00|1578.3|1577.1|1577.9|1576.7|1578.4|1577.2|1577.9|1576.7|5
1652095570000|2022-05-09 11:26:10|1578|1576.8|1577.8|1576.6|1578|1576.8|1577.8|1576.6|4
1652095580000|2022-05-09 11:26:20|1577.3|1576.1|1577.3|1576.1|1577.3|1576.1|1577.3|1576.1|1
1652095590000|2022-05-09 11:26:30|1577.4|1576.2|1577.3|1576.1|1577.4|1576.2|1577.3|1576.1|1
1652095600000|2022-05-09 11:26:40|1576.9|1575.7|1576.9|1575.7|1576.9|1575.7|1576.9|1575.7|1
1652095610000|2022-05-09 11:26:50|1576.7|1575.5|1576.6|1575.4|1576.7|1575.5|1576.6|1575.4|2
1652095620000|2022-05-09 11:27:00|1576.7|1575.5|1576.3|1575.1|1576.7|1575.5|1576.3|1575.1|1
1652095630000|2022-05-09 11:27:10|1576.2|1575|1576|1574.8|1576.2|1575|1576|1574.8|2
1652095640000|2022-05-09 11:27:20|1576.1|1574.9|1575.6|1574.4|1576.1|1574.9|1575.6|1574.4|3
1652095650000|2022-05-09 11:27:30|1575.5|1574.3|1575.5|1574.3|1575.6|1574.4|1575.4|1574.2|3
1652095670000|2022-05-09 11:27:50|1575.6|1574.4|1575.9|1574.7|1575.9|1574.7|1575.6|1574.4|7
1652095680000|2022-05-09 11:28:00|1576|1574.8|1576.2|1575|1576.2|1575|1575.9|1574.7|3
1652095690000|2022-05-09 11:28:10|1576.1|1574.9|1576.5|1575.3|1576.5|1575.3|1576.1|1574.9|1
1652095700000|2022-05-09 11:28:20|1576.6|1575.4|1576.6|1575.4|1576.6|1575.4|1576.6|1575.4|1
1652095710000|2022-05-09 11:28:30|1576.5|1575.3|1576.5|1575.3|1576.5|1575.3|1576.5|1575.3|0
1652095720000|2022-05-09 11:28:40|1576.6|1575.4|1576.6|1575.4|1576.9|1575.7|1576.6|1575.4|3
1652095740000|2022-05-09 11:29:00|1576.9|1575.7|1576.9|1575.7|1576.9|1575.7|1576.8|1575.6|1
1652095750000|2022-05-09 11:29:10|||||||||2
1652095780000|2022-05-09 11:29:40|1577|1575.8|1577|1575.8|1577|1575.8|1577|1575.8|0
1652095790000|2022-05-09 11:29:50|1576.9|1575.7|1576.9|1575.7|1576.9|1575.7|1576.9|1575.7|0
1652095800000|2022-05-09 11:30:00|1576.8|1575.6|1576.8|1575.6|1576.8|1575.6|1576.8|1575.6|0
1652095820000|2022-05-09 11:30:20|1577|1575.8|1577|1575.8|1577|1575.8|1577|1575.8|0
1652095840000|2022-05-09 11:30:40|1576.7|1575.5|1576.7|1575.5|1576.7|1575.5|1576.7|1575.5|2
1652095850000|2022-05-09 11:30:50|1576.8|1575.6|1576.8|1575.6|1576.8|1575.6|1576.8|1575.6|0
1652095880000|2022-05-09 11:31:20|1576.9|1575.7|1577.3|1576.1|1577.3|1576.1|1576.9|1575.7|6
1652095890000|2022-05-09 11:31:30|1577.4|1576.2|1577.5|1576.3|1577.5|1576.3|1577.4|1576.2|0
1652095900000|2022-05-09 11:31:40|1577.3|1576.1|1577.3|1576.1|1577.3|1576.1|1577.3|1576.1|1
1652095910000|2022-05-09 11:31:50|1577.5|1576.3|1576.9|1575.7|1577.5|1576.3|1576.9|1575.7|17
1652095920000|2022-05-09 11:32:00|1576.6|1575.4|1576.8|1575.6|1576.8|1575.6|1576.6|1575.4|2
1652095930000|2022-05-09 11:32:10|1576.7|1575.5|1576.1|1574.9|1576.7|1575.5|1576.1|1574.9|1
1652095940000|2022-05-09 11:32:20|1576.2|1575|1576.2|1575|1576.2|1575|1576.2|1575|1
1652095960000|2022-05-09 11:32:40|1576.3|1575.1|1576.3|1575.1|1576.3|1575.1|1576.3|1575.1|0
1652095970000|2022-05-09 11:32:50|1576.5|1575.3|1576.5|1575.3|1576.5|1575.3|1576.2|1575|4
1652095980000|2022-05-09 11:33:00|1576.4|1575.2|1576.2|1575|1576.4|1575.2|1576.2|1575|0
1652096000000|2022-05-09 11:33:20|1576.3|1575.1|1576.3|1575.1|1576.4|1575.2|1576.2|1575|1
1652096020000|2022-05-09 11:33:40|1576.1|1574.9|1576.1|1574.9|1576.1|1574.9|1576.1|1574.9|2
1652096040000|2022-05-09 11:34:00|1576|1574.8|1575.4|1574.2|1576|1574.8|1575.3|1574.1|4
1652096050000|2022-05-09 11:34:10|1575.6|1574.4|1575.1|1573.9|1575.6|1574.4|1575.1|1573.9|2
1652096060000|2022-05-09 11:34:20|1575|1573.8|1574.7|1573.5|1575|1573.8|1574.7|1573.5|3
1652096070000|2022-05-09 11:34:30|1574.9|1573.7|1574.9|1573.7|1575.1|1573.9|1574.9|1573.7|3
1652096090000|2022-05-09 11:34:50|1575|1573.8|1575|1573.8|1575|1573.8|1575|1573.8|0
1652096100000|2022-05-09 11:35:00|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|7
1652096110000|2022-05-09 11:35:10|1574.8|1573.6|1575|1573.8|1575.1|1573.9|1574.8|1573.6|3
1652096120000|2022-05-09 11:35:20|1574.9|1573.7|1575.1|1573.9|1575.1|1573.9|1574.8|1573.6|1
1652096140000|2022-05-09 11:35:40|1575|1573.8|1574.9|1573.7|1575.1|1573.9|1574.9|1573.7|5
1652096150000|2022-05-09 11:35:50|1574.8|1573.6|1574.8|1573.6|1574.8|1573.6|1574.8|1573.6|0
1652096160000|2022-05-09 11:36:00|1575|1573.8|1574.9|1573.7|1575|1573.8|1574.8|1573.6|0
1652096170000|2022-05-09 11:36:10|1574.8|1573.6|1574.8|1573.6|1574.8|1573.6|1574.8|1573.6|0
1652096180000|2022-05-09 11:36:20|1574.5|1573.3|1574.6|1573.4|1574.6|1573.4|1574.5|1573.3|2
1652096200000|2022-05-09 11:36:40|1574.8|1573.6|1574.8|1573.6|1574.8|1573.6|1574.8|1573.6|0
1652096210000|2022-05-09 11:36:50|1574.7|1573.5|1574.6|1573.4|1574.7|1573.5|1574.6|1573.4|6
1652096220000|2022-05-09 11:37:00|1574.8|1573.6|1574.8|1573.6|1574.9|1573.7|1574.8|1573.6|2
1652096230000|2022-05-09 11:37:10|1574.7|1573.5|1574.6|1573.4|1574.7|1573.5|1574.6|1573.4|0
1652096240000|2022-05-09 11:37:20|1574.7|1573.5|1574.6|1573.4|1574.7|1573.5|1574.6|1573.4|0
1652096250000|2022-05-09 11:37:30|1574.7|1573.5|1574.7|1573.5|1574.7|1573.5|1574.7|1573.5|0
1652096260000|2022-05-09 11:37:40|1574.8|1573.6|1575.1|1573.9|1575.1|1573.9|1574.8|1573.6|1
1652096270000|2022-05-09 11:37:50|1575.5|1574.3|1575.5|1574.3|1575.5|1574.3|1575.5|1574.3|2
1652096280000|2022-05-09 11:38:00|1575.4|1574.2|1575.4|1574.2|1575.4|1574.2|1575.4|1574.2|1
1652096290000|2022-05-09 11:38:10|1575.5|1574.3|1575.5|1574.3|1575.5|1574.3|1575.5|1574.3|1
1652096300000|2022-05-09 11:38:20|1575.6|1574.4|1575.9|1574.7|1575.9|1574.7|1575.6|1574.4|0
1652096310000|2022-05-09 11:38:30|1576|1574.8|1576.1|1574.9|1576.2|1575|1576|1574.8|1
1652096330000|2022-05-09 11:38:50|1576|1574.8|1576|1574.8|1576|1574.8|1576|1574.8|1
1652096340000|2022-05-09 11:39:00|1576.1|1574.9|1576.1|1574.9|1576.1|1574.9|1576.1|1574.9|0
1652096380000|2022-05-09 11:39:40|1576|1574.8|1576|1574.8|1576|1574.8|1576|1574.8|2
1652096400000|2022-05-09 11:40:00|1576.1|1574.9|1576|1574.8|1576.1|1574.9|1576|1574.8|0
1652096410000|2022-05-09 11:40:10|1576.1|1574.9|1576.5|1575.3|1576.5|1575.3|1576.1|1574.9|3
1652096420000|2022-05-09 11:40:20|1576.6|1575.4|1576.4|1575.2|1576.8|1575.6|1576.4|1575.2|1
1652096430000|2022-05-09 11:40:30|1576.6|1575.4|1576.8|1575.6|1576.8|1575.6|1576.6|1575.4|0
1652096440000|2022-05-09 11:40:40|1576.6|1575.4|1576.7|1575.5|1576.7|1575.5|1576.6|1575.4|1
1652096450000|2022-05-09 11:40:50|1576.8|1575.6|1576.7|1575.5|1576.8|1575.6|1576.7|1575.5|3
1652096460000|2022-05-09 11:41:00|1576.8|1575.6|1577|1575.8|1577|1575.8|1576.8|1575.6|0
1652096470000|2022-05-09 11:41:10|1577.1|1575.9|1577.4|1576.2|1577.6|1576.4|1577.1|1575.9|3
1652096480000|2022-05-09 11:41:20|1577|1575.8|1577|1575.8|1577|1575.8|1577|1575.8|1
1652096490000|2022-05-09 11:41:30|1576.8|1575.6|1576.7|1575.5|1576.8|1575.6|1576.7|1575.5|4
1652096500000|2022-05-09 11:41:40|1576.9|1575.7|1577|1575.8|1577|1575.8|1576.9|1575.7|0
1652096540000|2022-05-09 11:42:20|1577.2|1576|1577.2|1576|1577.3|1576.1|1577.1|1575.9|1
1652096550000|2022-05-09 11:42:30|1577.3|1576.1|1577.2|1576|1577.3|1576.1|1577.2|1576|1
1652096560000|2022-05-09 11:42:40|1577.1|1575.9|1577.3|1576.1|1577.3|1576.1|1577.1|1575.9|1
1652096580000|2022-05-09 11:43:00|1577.4|1576.2|1577.4|1576.2|1577.6|1576.4|1577.2|1576|8
1652096610000|2022-05-09 11:43:30|1577.3|1576.1|1577.2|1576|1577.3|1576.1|1577.2|1576|4
1652096640000|2022-05-09 11:44:00|1577.3|1576.1|1577.2|1576|1577.3|1576.1|1577.2|1576|2
1652096660000|2022-05-09 11:44:20|1577.3|1576.1|1577.3|1576.1|1577.3|1576.1|1577.3|1576.1|0
1652096670000|2022-05-09 11:44:30|1577.2|1576|1576.7|1575.5|1577.2|1576|1576.7|1575.5|7
1652096680000|2022-05-09 11:44:40|1576.6|1575.4|1576.5|1575.3|1576.6|1575.4|1576.5|1575.3|2
1652096690000|2022-05-09 11:44:50|1576.1|1574.9|1576.3|1575.1|1576.3|1575.1|1576.1|1574.9|4
1652096710000|2022-05-09 11:45:10|1576.4|1575.2|1576.3|1575.1|1576.4|1575.2|1576.3|1575.1|0
1652096720000|2022-05-09 11:45:20|1576.4|1575.2|1576.5|1575.3|1576.5|1575.3|1576.4|1575.2|0
1652096750000|2022-05-09 11:45:50|1576.3|1575.1|1576.3|1575.1|1576.3|1575.1|1576.3|1575.1|0
1652096760000|2022-05-09 11:46:00|1576.2|1575|1576.1|1574.9|1576.2|1575|1576|1574.8|3
1652096770000|2022-05-09 11:46:10|1576.5|1575.3|1576.5|1575.3|1576.5|1575.3|1576.4|1575.2|1
1652096780000|2022-05-09 11:46:20|1576.6|1575.4|1576.5|1575.3|1576.6|1575.4|1576.5|1575.3|0
1652096790000|2022-05-09 11:46:30|1576.7|1575.5|1576.5|1575.3|1576.7|1575.5|1576.5|1575.3|1
1652096820000|2022-05-09 11:47:00|1576.6|1575.4|1576.6|1575.4|1576.6|1575.4|1576.6|1575.4|0
1652096830000|2022-05-09 11:47:10|1576.8|1575.6|1576.8|1575.6|1576.8|1575.6|1576.8|1575.6|4
1652096840000|2022-05-09 11:47:20|1576.9|1575.7|1576.9|1575.7|1577|1575.8|1576.9|1575.7|1
1652096850000|2022-05-09 11:47:30|||||||||1
1652096860000|2022-05-09 11:47:40|1577|1575.8|1577|1575.8|1577|1575.8|1577|1575.8|0
1652096870000|2022-05-09 11:47:50|1577.1|1575.9|1577.1|1575.9|1577.1|1575.9|1577.1|1575.9|1
1652096880000|2022-05-09 11:48:00|||||||||1
1652096900000|2022-05-09 11:48:20|1577.2|1576|1577.1|1575.9|1577.2|1576|1577.1|1575.9|1
1652096920000|2022-05-09 11:48:40|1577.2|1576|1577.2|1576|1577.2|1576|1577.2|1576|0
1652096930000|2022-05-09 11:48:50|||||||||1
1652096940000|2022-05-09 11:49:00|1577.3|1576.1|1577.2|1576|1577.4|1576.2|1577.2|1576|2
1652096950000|2022-05-09 11:49:10|1577.6|1576.4|1577.2|1576|1577.6|1576.4|1577.2|1576|9
1652096960000|2022-05-09 11:49:20|1577.3|1576.1|1577.2|1576|1577.3|1576.1|1577.2|1576|2
1652096970000|2022-05-09 11:49:30|1577.3|1576.1|1577.2|1576|1577.4|1576.2|1577.2|1576|3
1652096990000|2022-05-09 11:49:50|1577.3|1576.1|1577.2|1576|1577.3|1576.1|1577.2|1576|3
1652097000000|2022-05-09 11:50:00|1576.9|1575.7|1576.6|1575.4|1576.9|1575.7|1576.6|1575.4|3
1652097010000|2022-05-09 11:50:10|1576.8|1575.6|1576.6|1575.4|1576.8|1575.6|1576.6|1575.4|5
1652097020000|2022-05-09 11:50:20|1576.7|1575.5|1576.7|1575.5|1576.7|1575.5|1576.7|1575.5|1
1652097040000|2022-05-09 11:50:40|1576.6|1575.4|1576.9|1575.7|1576.9|1575.7|1576.6|1575.4|0
1652097060000|2022-05-09 11:51:00|1577.7|1576.5|1577.1|1575.9|1577.7|1576.5|1577.1|1575.9|6
1652097130000|2022-05-09 11:52:10|1577.2|1576|1576.7|1575.5|1577.2|1576|1576.7|1575.5|7
1652097150000|2022-05-09 11:52:30|1576.9|1575.7|1576.9|1575.7|1576.9|1575.7|1576.9|1575.7|8
1652097160000|2022-05-09 11:52:40|1577.1|1575.9|1577.1|1575.9|1577.1|1575.9|1577.1|1575.9|0
1652097210000|2022-05-09 11:53:30|1577.2|1576|1577.3|1576.1|1577.7|1576.5|1577.2|1576|6
1652097220000|2022-05-09 11:53:40|1577.2|1576|1577.2|1576|1577.3|1576.1|1577.2|1576|2
1652097230000|2022-05-09 11:53:50|1577.3|1576.1|1577.3|1576.1|1577.4|1576.2|1577.3|1576.1|4
1652097240000|2022-05-09 11:54:00|1577.1|1575.9|1576.7|1575.5|1577.1|1575.9|1576.7|1575.5|4
1652097250000|2022-05-09 11:54:10|1576.9|1575.7|1576.9|1575.7|1576.9|1575.7|1576.9|1575.7|0
1652097290000|2022-05-09 11:54:50|1577.1|1575.9|1577.1|1575.9|1577.1|1575.9|1577|1575.8|2
1652097300000|2022-05-09 11:55:00|1577.2|1576|1577.2|1576|1577.2|1576|1577.2|1576|0
1652097310000|2022-05-09 11:55:10|1577.1|1575.9|1577.2|1576|1577.2|1576|1577.1|1575.9|1
1652097320000|2022-05-09 11:55:20|1577|1575.8|1576.9|1575.7|1577|1575.8|1576.9|1575.7|2
1652097330000|2022-05-09 11:55:30|1576.8|1575.6|1576.7|1575.5|1576.8|1575.6|1576.4|1575.2|3
1652097340000|2022-05-09 11:55:40|1576.8|1575.6|1576.8|1575.6|1576.8|1575.6|1576.8|1575.6|0
1652097360000|2022-05-09 11:56:00|1576.7|1575.5|1576.4|1575.2|1576.7|1575.5|1576.4|1575.2|1
1652097370000|2022-05-09 11:56:10|1576.3|1575.1|1576.4|1575.2|1576.4|1575.2|1576.2|1575|0
1652097380000|2022-05-09 11:56:20|1576.5|1575.3|1576.5|1575.3|1576.5|1575.3|1576.5|1575.3|0
1652097400000|2022-05-09 11:56:40|1576.3|1575.1|1576.3|1575.1|1576.3|1575.1|1576.3|1575.1|0
1652097420000|2022-05-09 11:57:00|1576|1574.8|1576|1574.8|1576|1574.8|1576|1574.8|0
1652097430000|2022-05-09 11:57:10|1575.8|1574.6|1575.5|1574.3|1575.8|1574.6|1575.5|1574.3|11
1652097440000|2022-05-09 11:57:20|1575.3|1574.1|1575.9|1574.7|1575.9|1574.7|1575.2|1574|15
1652097480000|2022-05-09 11:58:00|1575.5|1574.3|1575.5|1574.3|1575.5|1574.3|1575.5|1574.3|4
1652097500000|2022-05-09 11:58:20|1575.4|1574.2|1575.1|1573.9|1575.4|1574.2|1575.1|1573.9|7
1652097510000|2022-05-09 11:58:30|1575|1573.8|1575|1573.8|1575|1573.8|1575|1573.8|0
1652097520000|2022-05-09 11:58:40|1575.2|1574|1574.7|1573.5|1575.2|1574|1574.7|1573.5|4
1652097530000|2022-05-09 11:58:50|1574.6|1573.4|1574.5|1573.3|1574.6|1573.4|1574.4|1573.2|4
1652097540000|2022-05-09 11:59:00|1574.6|1573.4|1574.2|1573|1574.7|1573.5|1574.1|1572.9|8
1652097550000|2022-05-09 11:59:10|1574.3|1573.1|1574.3|1573.1|1574.3|1573.1|1574.3|1573.1|3
1652097560000|2022-05-09 11:59:20|1574.5|1573.3|1574.6|1573.4|1574.6|1573.4|1574.5|1573.3|10
1652097570000|2022-05-09 11:59:30|1574.7|1573.5|1574.5|1573.3|1574.7|1573.5|1574.5|1573.3|1
1652097600000|2022-05-09 12:00:00|1574|1572.8|1574|1572.8|1574.1|1572.9|1574|1572.8|37
1652097610000|2022-05-09 12:00:10|1574.1|1572.9|1574.1|1572.9|1574.1|1572.9|1574.1|1572.9|0
1652097620000|2022-05-09 12:00:20|1574|1572.8|1574.1|1572.9|1574.2|1573|1574|1572.8|2
1652097630000|2022-05-09 12:00:30|1574|1572.8|1573.9|1572.7|1574|1572.8|1573.9|1572.7|6
1652097660000|2022-05-09 12:01:00|1574|1572.8|1574|1572.8|1574|1572.8|1574|1572.8|8
1652097680000|2022-05-09 12:01:20|||||||||3
1652097690000|2022-05-09 12:01:30|1574.1|1572.9|1574.1|1572.9|1574.1|1572.9|1574.1|1572.9|6
1652097710000|2022-05-09 12:01:50|1573.9|1572.7|1573.7|1572.5|1573.9|1572.7|1573.7|1572.5|15
1652097720000|2022-05-09 12:02:00|1573.6|1572.4|1573.6|1572.4|1573.6|1572.4|1573.4|1572.2|15
1652097730000|2022-05-09 12:02:10|1573.5|1572.3|1573.4|1572.2|1573.5|1572.3|1573.4|1572.2|22
1652097740000|2022-05-09 12:02:20|1573.3|1572.1|1573.3|1572.1|1573.3|1572.1|1573.3|1572.1|3
1652097750000|2022-05-09 12:02:30|1573.4|1572.2|1573.5|1572.3|1573.5|1572.3|1573.4|1572.2|5
1652097810000|2022-05-09 12:03:30|1573.4|1572.2|1573.2|1572|1573.5|1572.3|1573.2|1572|16
1652097820000|2022-05-09 12:03:40|1573.1|1571.9|1573.1|1571.9|1573.2|1572|1573|1571.8|17
1652097830000|2022-05-09 12:03:50|1573|1571.8|1573|1571.8|1573|1571.8|1573|1571.8|3
1652097850000|2022-05-09 12:04:10|1573.3|1572.1|1573.6|1572.4|1573.6|1572.4|1573.3|1572.1|110
1652097860000|2022-05-09 12:04:20|1573.3|1572.1|1573.3|1572.1|1573.3|1572.1|1573.3|1572.1|3
1652097870000|2022-05-09 12:04:30|1573.4|1572.2|1573.5|1572.3|1573.6|1572.4|1573.4|1572.2|6
1652097880000|2022-05-09 12:04:40|1573.4|1572.2|1573.7|1572.5|1573.7|1572.5|1573.3|1572.1|24
1652097890000|2022-05-09 12:04:50|1573.5|1572.3|1573.5|1572.3|1573.5|1572.3|1573.5|1572.3|3
1652097900000|2022-05-09 12:05:00|1573.7|1572.5|1573.7|1572.5|1573.7|1572.5|1573.7|1572.5|11
1652097910000|2022-05-09 12:05:10|1574.1|1572.9|1574.2|1573|1574.2|1573|1574.1|1572.9|4
1652097920000|2022-05-09 12:05:20|1574.3|1573.1|1574.2|1573|1574.3|1573.1|1574.2|1573|4
1652097930000|2022-05-09 12:05:30|1574.3|1573.1|1574.3|1573.1|1574.3|1573.1|1574.3|1573.1|1
1652097940000|2022-05-09 12:05:40|1574.1|1572.9|1574.1|1572.9|1574.1|1572.9|1574.1|1572.9|2
1652097950000|2022-05-09 12:05:50|1573.9|1572.7|1573.4|1572.2|1573.9|1572.7|1573.4|1572.2|18
1652097960000|2022-05-09 12:06:00|||||||||1
1652097970000|2022-05-09 12:06:10|1573.5|1572.3|1573.1|1571.9|1573.5|1572.3|1573.1|1571.9|18
1652097980000|2022-05-09 12:06:20|||||||||4
1652097990000|2022-05-09 12:06:30|1573.2|1572|1573.3|1572.1|1573.5|1572.3|1573.2|1572|14
1652098000000|2022-05-09 12:06:40|1573.2|1572|1573.1|1571.9|1573.2|1572|1573.1|1571.9|3
1652098010000|2022-05-09 12:06:50|1573|1571.8|1573.2|1572|1573.4|1572.2|1573|1571.8|4
1652098020000|2022-05-09 12:07:00|1573.5|1572.3|1573.5|1572.3|1573.5|1572.3|1573.5|1572.3|9
1652098040000|2022-05-09 12:07:20|1573.9|1572.7|1573.9|1572.7|1573.9|1572.7|1573.9|1572.7|11
1652098050000|2022-05-09 12:07:30|1574|1572.8|1573.8|1572.6|1574|1572.8|1573.8|1572.6|3
1652098060000|2022-05-09 12:07:40|1573.9|1572.7|1573.9|1572.7|1573.9|1572.7|1573.8|1572.6|1
1652098070000|2022-05-09 12:07:50|1573.8|1572.6|1573.8|1572.6|1573.8|1572.6|1573.8|1572.6|0
1652098080000|2022-05-09 12:08:00|1573.9|1572.7|1573.8|1572.6|1573.9|1572.7|1573.8|1572.6|0
1652098110000|2022-05-09 12:08:30|1573.9|1572.7|1574.4|1573.2|1574.5|1573.3|1573.9|1572.7|9
1652098120000|2022-05-09 12:08:40|1574.3|1573.1|1574.2|1573|1574.3|1573.1|1574.2|1573|1
1652098130000|2022-05-09 12:08:50|1574.3|1573.1|1574.1|1572.9|1574.3|1573.1|1574.1|1572.9|0
1652098140000|2022-05-09 12:09:00|1573.9|1572.7|1573.9|1572.7|1573.9|1572.7|1573.9|1572.7|2
1652098150000|2022-05-09 12:09:10|1573.8|1572.6|1573.9|1572.7|1573.9|1572.7|1573.7|1572.5|1
1652098160000|2022-05-09 12:09:20|1573.8|1572.6|1573.5|1572.3|1573.8|1572.6|1573.5|1572.3|1
1652098170000|2022-05-09 12:09:30|1573.4|1572.2|1573.4|1572.2|1573.4|1572.2|1573.4|1572.2|2
1652098180000|2022-05-09 12:09:40|1573.6|1572.4|1573.6|1572.4|1573.6|1572.4|1573.6|1572.4|3
1652098190000|2022-05-09 12:09:50|1573.5|1572.3|1573.6|1572.4|1573.6|1572.4|1573.5|1572.3|2
1652098210000|2022-05-09 12:10:10|1573.4|1572.2|1572.9|1571.7|1573.4|1572.2|1572.9|1571.7|4
1652098230000|2022-05-09 12:10:30|1572.8|1571.6|1572.8|1571.6|1572.8|1571.6|1572.8|1571.6|1
1652098240000|2022-05-09 12:10:40|1573|1571.8|1573|1571.8|1573|1571.8|1573|1571.8|3
1652098260000|2022-05-09 12:11:00|1573.1|1571.9|1573.1|1571.9|1573.2|1572|1573.1|1571.9|13
1652098270000|2022-05-09 12:11:10|1572.8|1571.6|1572.9|1571.7|1573.1|1571.9|1572.8|1571.6|13
1652098280000|2022-05-09 12:11:20|1572.6|1571.4|1572.6|1571.4|1572.6|1571.4|1572.6|1571.4|7
1652098290000|2022-05-09 12:11:30|1572.7|1571.5|1572.7|1571.5|1572.7|1571.5|1572.7|1571.5|7
1652098300000|2022-05-09 12:11:40|1572.8|1571.6|1572.9|1571.7|1572.9|1571.7|1572.8|1571.6|3
1652098310000|2022-05-09 12:11:50|1572.7|1571.5|1572.7|1571.5|1572.7|1571.5|1572.7|1571.5|0
1652098320000|2022-05-09 12:12:00|1572.8|1571.6|1572.9|1571.7|1572.9|1571.7|1572.8|1571.6|2
1652098330000|2022-05-09 12:12:10|1572.8|1571.6|1572.6|1571.4|1572.8|1571.6|1572.6|1571.4|3
1652098350000|2022-05-09 12:12:30|1572.7|1571.5|1572.7|1571.5|1572.7|1571.5|1572.6|1571.4|4
1652098360000|2022-05-09 12:12:40|1573.2|1572|1573.2|1572|1573.2|1572|1573.2|1572|1
1652098370000|2022-05-09 12:12:50|1572.9|1571.7|1572.2|1571|1572.9|1571.7|1572.2|1571|54
1652098380000|2022-05-09 12:13:00|1572.3|1571.1|1572.3|1571.1|1572.3|1571.1|1572.2|1571|2
1652098390000|2022-05-09 12:13:10|1572.4|1571.2|1572.6|1571.4|1572.6|1571.4|1572.4|1571.2|5
1652098400000|2022-05-09 12:13:20|1572.7|1571.5|1572.5|1571.3|1572.7|1571.5|1572.5|1571.3|21
1652098410000|2022-05-09 12:13:30|1572.3|1571.1|1572.3|1571.1|1572.3|1571.1|1572.3|1571.1|0
1652098420000|2022-05-09 12:13:40|1572.4|1571.2|1572.4|1571.2|1572.4|1571.2|1572.4|1571.2|0
1652098430000|2022-05-09 12:13:50|||||||||1
1652098440000|2022-05-09 12:14:00|1572.3|1571.1|1572.4|1571.2|1572.4|1571.2|1572.3|1571.1|1
1652098450000|2022-05-09 12:14:10|1572.5|1571.3|1572.4|1571.2|1572.5|1571.3|1572.4|1571.2|1
1652098460000|2022-05-09 12:14:20|1572.2|1571|1572.2|1571|1572.2|1571|1572.1|1570.9|29
1652098470000|2022-05-09 12:14:30|1572.1|1570.9|1571.8|1570.6|1572.1|1570.9|1571.8|1570.6|6
1652098480000|2022-05-09 12:14:40|1571.6|1570.4|1571.7|1570.5|1571.7|1570.5|1571.6|1570.4|10
1652098490000|2022-05-09 12:14:50|1571.6|1570.4|1571.3|1570.1|1571.7|1570.5|1571.3|1570.1|23
1652098500000|2022-05-09 12:15:00|||||||||1
1652098510000|2022-05-09 12:15:10|||||||||2
1652098520000|2022-05-09 12:15:20|||||||||3
1652098530000|2022-05-09 12:15:30|||||||||1
1652098540000|2022-05-09 12:15:40|1571.5|1570.3|1571.5|1570.3|1571.5|1570.3|1571.5|1570.3|1
1652098560000|2022-05-09 12:16:00|1571.6|1570.4|1572.1|1570.9|1572.1|1570.9|1571.6|1570.4|8
1652098570000|2022-05-09 12:16:10|1572|1570.8|1572|1570.8|1572|1570.8|1572|1570.8|6
1652098590000|2022-05-09 12:16:30|||||||||2
1652098600000|2022-05-09 12:16:40|1571.9|1570.7|1572.2|1571|1572.2|1571|1571.7|1570.5|8
1652098610000|2022-05-09 12:16:50|1572.3|1571.1|1572.2|1571|1572.3|1571.1|1572.2|1571|16
1652098620000|2022-05-09 12:17:00|1572.1|1570.9|1572.1|1570.9|1572.1|1570.9|1572.1|1570.9|0
1652098630000|2022-05-09 12:17:10|1572|1570.8|1572|1570.8|1572|1570.8|1572|1570.8|2
1652098640000|2022-05-09 12:17:20|||||||||1
1652098650000|2022-05-09 12:17:30|1571.9|1570.7|1571.7|1570.5|1571.9|1570.7|1571.7|1570.5|1
1652098670000|2022-05-09 12:17:50|1571.6|1570.4|1571.6|1570.4|1571.8|1570.6|1571.6|1570.4|5
1652098680000|2022-05-09 12:18:00|1571.7|1570.5|1571.7|1570.5|1571.7|1570.5|1571.7|1570.5|3
1652098690000|2022-05-09 12:18:10|1571.8|1570.6|1571.9|1570.7|1571.9|1570.7|1571.8|1570.6|1
1652098700000|2022-05-09 12:18:20|1572|1570.8|1571.9|1570.7|1572|1570.8|1571.9|1570.7|1
1652098710000|2022-05-09 12:18:30|1571.7|1570.5|1571.7|1570.5|1571.7|1570.5|1571.7|1570.5|4
1652098720000|2022-05-09 12:18:40|1572|1570.8|1572.1|1570.9|1572.1|1570.9|1572|1570.8|2
1652098730000|2022-05-09 12:18:50|1572|1570.8|1572.1|1570.9|1572.1|1570.9|1572|1570.8|1
1652098740000|2022-05-09 12:19:00|1572.2|1571|1572.4|1571.2|1572.4|1571.2|1572.1|1570.9|3
1652098750000|2022-05-09 12:19:10|1572.5|1571.3|1572.6|1571.4|1572.6|1571.4|1572.5|1571.3|8
1652098760000|2022-05-09 12:19:20|1572.5|1571.3|1572.4|1571.2|1572.5|1571.3|1572.4|1571.2|0
1652098770000|2022-05-09 12:19:30|1572.5|1571.3|1572.6|1571.4|1572.6|1571.4|1572.5|1571.3|0
1652098780000|2022-05-09 12:19:40|1572.7|1571.5|1573.1|1571.9|1573.1|1571.9|1572.7|1571.5|6
1652098790000|2022-05-09 12:19:50|1573.2|1572|1573.3|1572.1|1573.3|1572.1|1573.1|1571.9|0
1652098800000|2022-05-09 12:20:00|1573.4|1572.2|1573.4|1572.2|1573.4|1572.2|1573.4|1572.2|1
1652098810000|2022-05-09 12:20:10|1573.5|1572.3|1573.5|1572.3|1573.5|1572.3|1573.5|1572.3|0
1652098820000|2022-05-09 12:20:20|1573.6|1572.4|1573.8|1572.6|1573.8|1572.6|1573.6|1572.4|10
1652098830000|2022-05-09 12:20:30|1574|1572.8|1574.4|1573.2|1574.4|1573.2|1574|1572.8|12
1652098840000|2022-05-09 12:20:40|1574.3|1573.1|1574.4|1573.2|1574.4|1573.2|1574.2|1573|0
1652098850000|2022-05-09 12:20:50|1574.5|1573.3|1574.9|1573.7|1574.9|1573.7|1574.4|1573.2|10
1652098860000|2022-05-09 12:21:00|1575|1573.8|1574.9|1573.7|1575|1573.8|1574.9|1573.7|6
1652098870000|2022-05-09 12:21:10|||||||||1
1652098880000|2022-05-09 12:21:20|1575|1573.8|1574.9|1573.7|1575.1|1573.9|1574.9|1573.7|4
1652098890000|2022-05-09 12:21:30|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|2
1652098900000|2022-05-09 12:21:40|1575.2|1574|1575.4|1574.2|1575.4|1574.2|1575.1|1573.9|5
1652098910000|2022-05-09 12:21:50|1574.7|1573.5|1574.7|1573.5|1574.7|1573.5|1574.7|1573.5|13
1652098930000|2022-05-09 12:22:10|1574.8|1573.6|1574.8|1573.6|1574.8|1573.6|1574.8|1573.6|0
1652098940000|2022-05-09 12:22:20|||||||||6
1652098950000|2022-05-09 12:22:30|1574.4|1573.2|1574.2|1573|1574.4|1573.2|1574|1572.8|56
1652098960000|2022-05-09 12:22:40|1574.1|1572.9|1574|1572.8|1574.1|1572.9|1573.7|1572.5|10
1652098970000|2022-05-09 12:22:50|1573.9|1572.7|1574.1|1572.9|1574.1|1572.9|1573.9|1572.7|0
1652098980000|2022-05-09 12:23:00|1574.3|1573.1|1574.4|1573.2|1574.4|1573.2|1574.2|1573|3
1652099000000|2022-05-09 12:23:20|1574.5|1573.3|1574.4|1573.2|1574.6|1573.4|1574.4|1573.2|1
1652099010000|2022-05-09 12:23:30|1574.5|1573.3|1574.3|1573.1|1574.6|1573.4|1573.8|1572.6|8
1652099020000|2022-05-09 12:23:40|1574.1|1572.9|1573.7|1572.5|1574.1|1572.9|1573.7|1572.5|2
1652099030000|2022-05-09 12:23:50|1573.6|1572.4|1574.2|1573|1574.2|1573|1573.6|1572.4|6
1652099040000|2022-05-09 12:24:00|1573.9|1572.7|1574.2|1573|1574.2|1573|1573.9|1572.7|8
1652099050000|2022-05-09 12:24:10|1573.8|1572.6|1574|1572.8|1574|1572.8|1573.8|1572.6|8
1652099060000|2022-05-09 12:24:20|1574.2|1573|1574|1572.8|1574.3|1573.1|1574|1572.8|1
1652099070000|2022-05-09 12:24:30|1574.1|1572.9|1574|1572.8|1574.1|1572.9|1574|1572.8|0
1652099080000|2022-05-09 12:24:40|1574.2|1573|1574.5|1573.3|1574.5|1573.3|1574.2|1573|1
1652099090000|2022-05-09 12:24:50|1574.6|1573.4|1574.2|1573|1574.6|1573.4|1574.2|1573|1
1652099100000|2022-05-09 12:25:00|1574.3|1573.1|1574.1|1572.9|1574.4|1573.2|1574.1|1572.9|0
1652099110000|2022-05-09 12:25:10|1574.2|1573|1574.1|1572.9|1574.2|1573|1574.1|1572.9|0
1652099120000|2022-05-09 12:25:20|||||||||1
1652099130000|2022-05-09 12:25:30|1574|1572.8|1574|1572.8|1574|1572.8|1574|1572.8|1
1652099140000|2022-05-09 12:25:40|1573.8|1572.6|1573.7|1572.5|1573.8|1572.6|1573.7|1572.5|12
1652099150000|2022-05-09 12:25:50|1573.8|1572.6|1574.3|1573.1|1574.3|1573.1|1573.8|1572.6|2
1652099160000|2022-05-09 12:26:00|1574.5|1573.3|1574.5|1573.3|1574.5|1573.3|1574.3|1573.1|2
1652099170000|2022-05-09 12:26:10|1574.7|1573.5|1574.4|1573.2|1574.8|1573.6|1574.4|1573.2|2
1652099180000|2022-05-09 12:26:20|1574.2|1573|1574.1|1572.9|1574.2|1573|1574.1|1572.9|2
1652099200000|2022-05-09 12:26:40|1574|1572.8|1573.9|1572.7|1574|1572.8|1573.9|1572.7|1
1652099210000|2022-05-09 12:26:50|||||||||5
1652099220000|2022-05-09 12:27:00|1574|1572.8|1573.9|1572.7|1574|1572.8|1573.9|1572.7|1
1652099240000|2022-05-09 12:27:20|1574.1|1572.9|1574.3|1573.1|1574.3|1573.1|1574.1|1572.9|0
1652099250000|2022-05-09 12:27:30|1574.4|1573.2|1574.7|1573.5|1574.7|1573.5|1574.4|1573.2|0
1652099260000|2022-05-09 12:27:40|1574.6|1573.4|1574.5|1573.3|1574.7|1573.5|1574.4|1573.2|4
1652099270000|2022-05-09 12:27:50|1574.4|1573.2|1574.7|1573.5|1574.8|1573.6|1574.4|1573.2|0
1652099280000|2022-05-09 12:28:00|1574.8|1573.6|1574.4|1573.2|1574.8|1573.6|1574.4|1573.2|3
1652099290000|2022-05-09 12:28:10|1574.3|1573.1|1574.1|1572.9|1574.3|1573.1|1574|1572.8|1
1652099300000|2022-05-09 12:28:20|1574|1572.8|1573.8|1572.6|1574|1572.8|1573.8|1572.6|3
1652099310000|2022-05-09 12:28:30|1573.9|1572.7|1573.9|1572.7|1573.9|1572.7|1573.9|1572.7|1
1652099320000|2022-05-09 12:28:40|1573.8|1572.6|1573.8|1572.6|1573.8|1572.6|1573.8|1572.6|5
1652099340000|2022-05-09 12:29:00|1573.9|1572.7|1573.9|1572.7|1573.9|1572.7|1573.9|1572.7|1
1652099350000|2022-05-09 12:29:10|1573.8|1572.6|1573.8|1572.6|1573.8|1572.6|1573.8|1572.6|1
1652099360000|2022-05-09 12:29:20|1573.9|1572.7|1574.4|1573.2|1574.4|1573.2|1573.9|1572.7|6
1652099370000|2022-05-09 12:29:30|||||||||1
1652099390000|2022-05-09 12:29:50|1574.2|1573|1574.2|1573|1574.3|1573.1|1574.2|1573|0
1652099400000|2022-05-09 12:30:00|1574.3|1573.1|1574.1|1572.9|1574.3|1573.1|1574.1|1572.9|6
1652099410000|2022-05-09 12:30:10|1574.2|1573|1574.1|1572.9|1574.2|1573|1574.1|1572.9|1
1652099430000|2022-05-09 12:30:30|1573.9|1572.7|1574.4|1573.2|1574.4|1573.2|1573.9|1572.7|5
1652099440000|2022-05-09 12:30:40|||||||||1
1652099450000|2022-05-09 12:30:50|1574.5|1573.3|1574.5|1573.3|1574.5|1573.3|1574.3|1573.1|0
1652099460000|2022-05-09 12:31:00|1574.6|1573.4|1574.6|1573.4|1574.6|1573.4|1574.6|1573.4|5
1652099480000|2022-05-09 12:31:20|||||||||12
1652099500000|2022-05-09 12:31:40|1574.9|1573.7|1574.6|1573.4|1574.9|1573.7|1574.6|1573.4|6
1652099510000|2022-05-09 12:31:50|1574.7|1573.5|1574.7|1573.5|1574.7|1573.5|1574.7|1573.5|0
1652099520000|2022-05-09 12:32:00|1574.8|1573.6|1574.3|1573.1|1575|1573.8|1574.3|1573.1|18
1652099530000|2022-05-09 12:32:10|1574.1|1572.9|1574.1|1572.9|1574.1|1572.9|1574.1|1572.9|0
1652099540000|2022-05-09 12:32:20|1574.2|1573|1574.2|1573|1574.2|1573|1574.2|1573|5
1652099550000|2022-05-09 12:32:30|1574.3|1573.1|1574.3|1573.1|1574.3|1573.1|1574.3|1573.1|0
1652099560000|2022-05-09 12:32:40|1574.2|1573|1574.1|1572.9|1574.2|1573|1574.1|1572.9|1
1652099580000|2022-05-09 12:33:00|1574|1572.8|1573.8|1572.6|1574|1572.8|1573.8|1572.6|3
1652099610000|2022-05-09 12:33:30|1573.7|1572.5|1573.9|1572.7|1573.9|1572.7|1573.7|1572.5|4
1652099620000|2022-05-09 12:33:40|1573.8|1572.6|1573.7|1572.5|1573.9|1572.7|1573.6|1572.4|19
1652099630000|2022-05-09 12:33:50|1573.8|1572.6|1573.4|1572.2|1573.8|1572.6|1573.4|1572.2|51
1652099640000|2022-05-09 12:34:00|1573.3|1572.1|1573.3|1572.1|1573.3|1572.1|1573.3|1572.1|6
1652099650000|2022-05-09 12:34:10|1573.4|1572.2|1573.3|1572.1|1573.4|1572.2|1573.3|1572.1|12
1652099660000|2022-05-09 12:34:20|||||||||2
1652099670000|2022-05-09 12:34:30|1573.2|1572|1573.2|1572|1573.2|1572|1573.2|1572|1
1652099680000|2022-05-09 12:34:40|1573.8|1572.6|1573.5|1572.3|1573.8|1572.6|1573.5|1572.3|6
1652099690000|2022-05-09 12:34:50|1573.4|1572.2|1573.5|1572.3|1573.5|1572.3|1573.3|1572.1|2
1652099710000|2022-05-09 12:35:10|1573.4|1572.2|1573.5|1572.3|1573.5|1572.3|1573.4|1572.2|2
1652099720000|2022-05-09 12:35:20|1573.6|1572.4|1573.5|1572.3|1573.6|1572.4|1573.5|1572.3|6
1652099740000|2022-05-09 12:35:40|1573.9|1572.7|1573.7|1572.5|1573.9|1572.7|1573.7|1572.5|7
1652099750000|2022-05-09 12:35:50|1573.6|1572.4|1573.5|1572.3|1573.7|1572.5|1573.5|1572.3|9
1652099760000|2022-05-09 12:36:00|||||||||1
1652099780000|2022-05-09 12:36:20|1573.4|1572.2|1573.4|1572.2|1573.4|1572.2|1573.4|1572.2|0
1652099790000|2022-05-09 12:36:30|1573.5|1572.3|1573.5|1572.3|1573.5|1572.3|1573.5|1572.3|2
1652099820000|2022-05-09 12:37:00|||||||||1
1652099830000|2022-05-09 12:37:10|1573.4|1572.2|1573.5|1572.3|1573.5|1572.3|1573.4|1572.2|1
1652099840000|2022-05-09 12:37:20|1573.6|1572.4|1574.1|1572.9|1574.1|1572.9|1573.6|1572.4|5
1652099850000|2022-05-09 12:37:30|1574|1572.8|1574|1572.8|1574|1572.8|1574|1572.8|7
1652099870000|2022-05-09 12:37:50|||||||||3
1652099890000|2022-05-09 12:38:10|1573.7|1572.5|1573.5|1572.3|1573.8|1572.6|1573.5|1572.3|2
1652099900000|2022-05-09 12:38:20|1573.7|1572.5|1573.7|1572.5|1573.7|1572.5|1573.6|1572.4|11
1652099910000|2022-05-09 12:38:30|1573.6|1572.4|1573.7|1572.5|1573.7|1572.5|1573.6|1572.4|1
1652099920000|2022-05-09 12:38:40|1573.6|1572.4|1573.5|1572.3|1573.6|1572.4|1573.5|1572.3|1
1652099940000|2022-05-09 12:39:00|||||||||1
1652099950000|2022-05-09 12:39:10|1573.6|1572.4|1573.5|1572.3|1573.6|1572.4|1573.5|1572.3|1
1652099960000|2022-05-09 12:39:20|1573.3|1572.1|1573.4|1572.2|1573.4|1572.2|1573.3|1572.1|4
1652099980000|2022-05-09 12:39:40|1573.2|1572|1573.2|1572|1573.2|1572|1573.2|1572|2
1652099990000|2022-05-09 12:39:50|1573.5|1572.3|1573.7|1572.5|1573.7|1572.5|1573.5|1572.3|17
1652100000000|2022-05-09 12:40:00|1573.8|1572.6|1574|1572.8|1574|1572.8|1573.8|1572.6|0
1652100010000|2022-05-09 12:40:10|1574.2|1573|1574.2|1573|1574.2|1573|1574.1|1572.9|2
1652100020000|2022-05-09 12:40:20|||||||||18
1652100030000|2022-05-09 12:40:30|1574.4|1573.2|1574|1572.8|1574.4|1573.2|1574|1572.8|1
1652100050000|2022-05-09 12:40:50|1573.9|1572.7|1574|1572.8|1574|1572.8|1573.8|1572.6|1
1652100060000|2022-05-09 12:41:00|1573.8|1572.6|1573.9|1572.7|1573.9|1572.7|1573.8|1572.6|1
1652100070000|2022-05-09 12:41:10|1573.8|1572.6|1573.8|1572.6|1573.8|1572.6|1573.8|1572.6|1
1652100080000|2022-05-09 12:41:20|1573.9|1572.7|1573.9|1572.7|1573.9|1572.7|1573.9|1572.7|0
1652100090000|2022-05-09 12:41:30|||||||||1
1652100110000|2022-05-09 12:41:50|1574.1|1572.9|1574|1572.8|1574.2|1573|1574|1572.8|1
1652100130000|2022-05-09 12:42:10|1574.1|1572.9|1574|1572.8|1574.1|1572.9|1574|1572.8|2
1652100140000|2022-05-09 12:42:20|1573.9|1572.7|1574|1572.8|1574|1572.8|1573.9|1572.7|0
1652100150000|2022-05-09 12:42:30|1573.7|1572.5|1573.7|1572.5|1573.7|1572.5|1573.7|1572.5|3
1652100160000|2022-05-09 12:42:40|1573.6|1572.4|1573.5|1572.3|1573.6|1572.4|1573.5|1572.3|0
1652100170000|2022-05-09 12:42:50|1573.3|1572.1|1573.3|1572.1|1573.3|1572.1|1573.3|1572.1|2
1652100180000|2022-05-09 12:43:00|1573.1|1571.9|1573.1|1571.9|1573.1|1571.9|1573.1|1571.9|2
1652100200000|2022-05-09 12:43:20|1573|1571.8|1573|1571.8|1573|1571.8|1573|1571.8|2
1652100210000|2022-05-09 12:43:30|1573.1|1571.9|1573.1|1571.9|1573.1|1571.9|1573|1571.8|4
1652100220000|2022-05-09 12:43:40|1573|1571.8|1572.7|1571.5|1573|1571.8|1572.7|1571.5|15
1652100230000|2022-05-09 12:43:50|1572.9|1571.7|1573.3|1572.1|1573.3|1572.1|1572.8|1571.6|8
1652100240000|2022-05-09 12:44:00|1573|1571.8|1572.8|1571.6|1573|1571.8|1572.8|1571.6|7
1652100250000|2022-05-09 12:44:10|1573|1571.8|1573|1571.8|1573|1571.8|1573|1571.8|2
1652100260000|2022-05-09 12:44:20|1572.9|1571.7|1572.9|1571.7|1572.9|1571.7|1572.8|1571.6|1
1652100270000|2022-05-09 12:44:30|1573|1571.8|1573|1571.8|1573|1571.8|1573|1571.8|2
1652100280000|2022-05-09 12:44:40|1572.9|1571.7|1572.9|1571.7|1572.9|1571.7|1572.8|1571.6|2
1652100290000|2022-05-09 12:44:50|||||||||9
1652103000000|2022-05-09 13:30:00|1573.1|1571.9|1570.6|1569.4|1573.6|1572.4|1570.6|1569.4|439
1652103010000|2022-05-09 13:30:10|1570.7|1569.5|1570.8|1569.6|1571.5|1570.3|1570.6|1569.4|85
1652103020000|2022-05-09 13:30:20|1570.9|1569.7|1572.7|1571.5|1572.9|1571.7|1570.9|1569.7|66
1652103030000|2022-05-09 13:30:30|1572.8|1571.6|1574.4|1573.2|1574.4|1573.2|1572.6|1571.4|82
1652103040000|2022-05-09 13:30:40|1574.5|1573.3|1575.9|1574.7|1576.3|1575.1|1573.6|1572.4|129
1652103050000|2022-05-09 13:30:50|1575.5|1574.3|1575.2|1574|1576.4|1575.2|1575.1|1573.9|84
1652103060000|2022-05-09 13:31:00|1575.3|1574.1|1573.6|1572.4|1575.3|1574.1|1573.6|1572.4|192
1652103070000|2022-05-09 13:31:10|1573.9|1572.7|1576.5|1575.3|1576.5|1575.3|1573.9|1572.7|84
1652103080000|2022-05-09 13:31:20|1576.6|1575.4|1576.7|1575.5|1577.2|1576|1576.3|1575.1|32
1652103090000|2022-05-09 13:31:30|1576.8|1575.6|1575.4|1574.2|1577|1575.8|1575.4|1574.2|81
1652103100000|2022-05-09 13:31:40|1575.3|1574.1|1575.4|1574.2|1575.6|1574.4|1574.9|1573.7|72
1652103110000|2022-05-09 13:31:50|1575.2|1574|1574.4|1573.2|1575.2|1574|1574.4|1573.2|44
1652103120000|2022-05-09 13:32:00|1574.6|1573.4|1574.5|1573.3|1575.1|1573.9|1574.1|1572.9|71
1652103130000|2022-05-09 13:32:10|1574.3|1573.1|1575.9|1574.7|1576.1|1574.9|1574.2|1573|41
1652103140000|2022-05-09 13:32:20|1575.8|1574.6|1574.5|1573.3|1575.8|1574.6|1574.4|1573.2|24
1652103150000|2022-05-09 13:32:30|1574.4|1573.2|1574.8|1573.6|1575.1|1573.9|1573.8|1572.6|42
1652103160000|2022-05-09 13:32:40|1574.7|1573.5|1575.5|1574.3|1575.5|1574.3|1574.6|1573.4|39
1652103170000|2022-05-09 13:32:50|1575.8|1574.6|1575.7|1574.5|1575.8|1574.6|1575.4|1574.2|19
1652103180000|2022-05-09 13:33:00|1575.6|1574.4|1575.7|1574.5|1576.5|1575.3|1575.6|1574.4|20
1652103190000|2022-05-09 13:33:10|1575.6|1574.4|1575|1573.8|1575.6|1574.4|1575|1573.8|26
1652103200000|2022-05-09 13:33:20|1574.9|1573.7|1575.2|1574|1575.7|1574.5|1574.9|1573.7|9
1652103210000|2022-05-09 13:33:30|1575.3|1574.1|1574.8|1573.6|1575.6|1574.4|1574.8|1573.6|30
1652103220000|2022-05-09 13:33:40|1575.2|1574|1574.3|1573.1|1575.2|1574|1574|1572.8|46
1652103230000|2022-05-09 13:33:50|1574.1|1572.9|1574.2|1573|1574.3|1573.1|1573.9|1572.7|13
1652103240000|2022-05-09 13:34:00|1574.3|1573.1|1575.8|1574.6|1575.8|1574.6|1574.3|1573.1|48
1652103250000|2022-05-09 13:34:10|1575.7|1574.5|1575.9|1574.7|1576|1574.8|1575.2|1574|22
1652103260000|2022-05-09 13:34:20|1575.8|1574.6|1574.7|1573.5|1575.9|1574.7|1574.6|1573.4|55
1652103270000|2022-05-09 13:34:30|1574.8|1573.6|1574.8|1573.6|1574.9|1573.7|1574.6|1573.4|13
1652103280000|2022-05-09 13:34:40|1574.7|1573.5|1575.2|1574|1575.2|1574|1574.7|1573.5|14
1652103290000|2022-05-09 13:34:50|1575.3|1574.1|1575.1|1573.9|1575.3|1574.1|1575.1|1573.9|17
1652103300000|2022-05-09 13:35:00|1574.9|1573.7|1575.7|1574.5|1575.9|1574.7|1574.9|1573.7|47
1652103310000|2022-05-09 13:35:10|1575.9|1574.7|1575.5|1574.3|1575.9|1574.7|1575.3|1574.1|35
1652103320000|2022-05-09 13:35:20|1575.4|1574.2|1575.2|1574|1575.6|1574.4|1575.1|1573.9|7
1652103330000|2022-05-09 13:35:30|1575.4|1574.2|1575.2|1574|1575.5|1574.3|1575.2|1574|12
1652103340000|2022-05-09 13:35:40|1575.1|1573.9|1575.5|1574.3|1575.5|1574.3|1575|1573.8|31
1652103350000|2022-05-09 13:35:50|1575.9|1574.7|1574.8|1573.6|1575.9|1574.7|1574.7|1573.5|85
1652103360000|2022-05-09 13:36:00|1574.9|1573.7|1575.9|1574.7|1576|1574.8|1574.9|1573.7|20
1652103370000|2022-05-09 13:36:10|1575.8|1574.6|1577.2|1576|1577.2|1576|1575.7|1574.5|44
1652103380000|2022-05-09 13:36:20|1577.6|1576.4|1577.3|1576.1|1577.6|1576.4|1577.2|1576|8
1652103390000|2022-05-09 13:36:30|1577|1575.8|1577.8|1576.6|1577.9|1576.7|1577|1575.8|105
1652103400000|2022-05-09 13:36:40|1579.3|1578.1|1578.6|1577.4|1579.3|1578.1|1578.3|1577.1|83
1652103410000|2022-05-09 13:36:50|1578.5|1577.3|1578.3|1577.1|1578.5|1577.3|1578|1576.8|34
1652103420000|2022-05-09 13:37:00|1578.4|1577.2|1579.1|1577.9|1579.2|1578|1578.2|1577|29
1652103430000|2022-05-09 13:37:10|1579.2|1578|1578.2|1577|1579.2|1578|1578.1|1576.9|32
1652103440000|2022-05-09 13:37:20|1578.4|1577.2|1578.6|1577.4|1578.7|1577.5|1578.3|1577.1|26
1652103450000|2022-05-09 13:37:30|1578.5|1577.3|1578|1576.8|1578.7|1577.5|1578|1576.8|76
1652103460000|2022-05-09 13:37:40|1578.1|1576.9|1578.2|1577|1578.2|1577|1578|1576.8|11
1652103470000|2022-05-09 13:37:50|1578|1576.8|1577.4|1576.2|1578|1576.8|1577.2|1576|33
1652103480000|2022-05-09 13:38:00|1577.2|1576|1577.4|1576.2|1577.6|1576.4|1577.2|1576|21
1652103490000|2022-05-09 13:38:10|1577.7|1576.5|1577.9|1576.7|1578|1576.8|1577.7|1576.5|20
1652103500000|2022-05-09 13:38:20|1577.7|1576.5|1577.1|1575.9|1577.7|1576.5|1577.1|1575.9|20
1652103510000|2022-05-09 13:38:30|1577|1575.8|1578|1576.8|1578|1576.8|1576.9|1575.7|25
1652103520000|2022-05-09 13:38:40|1578.2|1577|1578.1|1576.9|1578.2|1577|1577.9|1576.7|15
1652103530000|2022-05-09 13:38:50|1578.2|1577|1577.7|1576.5|1578.2|1577|1577.4|1576.2|36
1652103540000|2022-05-09 13:39:00|1577.5|1576.3|1576.2|1575|1577.5|1576.3|1576.1|1574.9|17
1652103550000|2022-05-09 13:39:10|1576.1|1574.9|1576.9|1575.7|1576.9|1575.7|1575.9|1574.7|17
1652103560000|2022-05-09 13:39:20|1576.6|1575.4|1576.5|1575.3|1576.6|1575.4|1576.3|1575.1|14
1652103570000|2022-05-09 13:39:30|1576.6|1575.4|1576.3|1575.1|1576.6|1575.4|1576.3|1575.1|9
1652103580000|2022-05-09 13:39:40|1576.5|1575.3|1576.3|1575.1|1576.5|1575.3|1576.3|1575.1|31
1652103590000|2022-05-09 13:39:50|1576.4|1575.2|1575.6|1574.4|1576.4|1575.2|1575.5|1574.3|36
1652103600000|2022-05-09 13:40:00|1575.5|1574.3|1574.8|1573.6|1575.9|1574.7|1574.8|1573.6|45
1652103610000|2022-05-09 13:40:10|1574.9|1573.7|1574.2|1573|1574.9|1573.7|1574.2|1573|19
1652103620000|2022-05-09 13:40:20|1574.3|1573.1|1574.3|1573.1|1574.4|1573.2|1574.3|1573.1|24
1652103630000|2022-05-09 13:40:30|1574.1|1572.9|1574.1|1572.9|1574.1|1572.9|1574.1|1572.9|20
1652103640000|2022-05-09 13:40:40|1574.2|1573|1574.2|1573|1574.8|1573.6|1574|1572.8|66
1652103650000|2022-05-09 13:40:50|1574.1|1572.9|1574.3|1573.1|1574.4|1573.2|1574.1|1572.9|24
1652103660000|2022-05-09 13:41:00|1574.5|1573.3|1574.8|1573.6|1574.8|1573.6|1574.3|1573.1|33
1652103670000|2022-05-09 13:41:10|1574.9|1573.7|1574.2|1573|1575.4|1574.2|1574.2|1573|35
1652103680000|2022-05-09 13:41:20|1574.1|1572.9|1574|1572.8|1574.1|1572.9|1574|1572.8|5
1652103690000|2022-05-09 13:41:30|1573.9|1572.7|1574|1572.8|1574.1|1572.9|1573.9|1572.7|8
1652103700000|2022-05-09 13:41:40|1573.9|1572.7|1573.7|1572.5|1573.9|1572.7|1573.6|1572.4|74
1652103710000|2022-05-09 13:41:50|1574.1|1572.9|1573.9|1572.7|1574.2|1573|1573.7|1572.5|28
1652103720000|2022-05-09 13:42:00|1573.8|1572.6|1573.8|1572.6|1573.8|1572.6|1573.6|1572.4|8
1652103730000|2022-05-09 13:42:10|1573.6|1572.4|1573.8|1572.6|1573.8|1572.6|1573.6|1572.4|14
1652103740000|2022-05-09 13:42:20|||||||||25
1652103750000|2022-05-09 13:42:30|1573.6|1572.4|1573.1|1571.9|1573.7|1572.5|1573|1571.8|51
1652103760000|2022-05-09 13:42:40|1573.2|1572|1572.8|1571.6|1573.2|1572|1572.8|1571.6|14
1652103770000|2022-05-09 13:42:50|1572.9|1571.7|1572.6|1571.4|1573|1571.8|1572.6|1571.4|22
1652103780000|2022-05-09 13:43:00|1572.7|1571.5|1572.6|1571.4|1572.8|1571.6|1572.6|1571.4|86
1652103790000|2022-05-09 13:43:10|1572.1|1570.9|1573|1571.8|1573|1571.8|1572.1|1570.9|65
1652103800000|2022-05-09 13:43:20|1572.9|1571.7|1572|1570.8|1572.9|1571.7|1571.8|1570.6|42
1652103810000|2022-05-09 13:43:30|1572.1|1570.9|1571.6|1570.4|1572.4|1571.2|1571.6|1570.4|102
1652103820000|2022-05-09 13:43:40|1571.7|1570.5|1571.6|1570.4|1571.9|1570.7|1571.6|1570.4|26
1652103830000|2022-05-09 13:43:50|1571.7|1570.5|1571.3|1570.1|1571.8|1570.6|1571.3|1570.1|31
1652103840000|2022-05-09 13:44:00|1571.2|1570|1571.5|1570.3|1571.5|1570.3|1571.2|1570|16
1652103850000|2022-05-09 13:44:10|1571.4|1570.2|1571.5|1570.3|1571.6|1570.4|1571.3|1570.1|27
1652103860000|2022-05-09 13:44:20|1571.6|1570.4|1572.2|1571|1572.4|1571.2|1571.5|1570.3|11
1652103870000|2022-05-09 13:44:30|1572.4|1571.2|1572|1570.8|1572.4|1571.2|1572|1570.8|3
1652103880000|2022-05-09 13:44:40|1571.9|1570.7|1572.7|1571.5|1572.7|1571.5|1571.6|1570.4|17
1652103890000|2022-05-09 13:44:50|1572.6|1571.4|1572.4|1571.2|1572.6|1571.4|1572.3|1571.1|9
1652103900000|2022-05-09 13:45:00|1572.1|1570.9|1571.8|1570.6|1572.2|1571|1571.7|1570.5|56
1652103910000|2022-05-09 13:45:10|1571.9|1570.7|1571.9|1570.7|1572|1570.8|1571.4|1570.2|19
1652103920000|2022-05-09 13:45:20|1571.8|1570.6|1571.9|1570.7|1571.9|1570.7|1571.7|1570.5|7
1652103930000|2022-05-09 13:45:30|1572.1|1570.9|1571.2|1570|1572.1|1570.9|1571.2|1570|59
1652103940000|2022-05-09 13:45:40|1571.3|1570.1|1570.8|1569.6|1571.3|1570.1|1570.8|1569.6|19
1652103950000|2022-05-09 13:45:50|1570.7|1569.5|1570.6|1569.4|1570.7|1569.5|1570.6|1569.4|18
1652103960000|2022-05-09 13:46:00|1570.7|1569.5|1570.7|1569.5|1571.3|1570.1|1570.6|1569.4|66
1652103970000|2022-05-09 13:46:10|1570.6|1569.4|1570.6|1569.4|1570.8|1569.6|1570.6|1569.4|33
1652103980000|2022-05-09 13:46:20|1570.5|1569.3|1570.2|1569|1570.5|1569.3|1569.9|1568.7|61
1652103990000|2022-05-09 13:46:30|1570.1|1568.9|1569.4|1568.2|1570.1|1568.9|1569.2|1568|131
1652104000000|2022-05-09 13:46:40|1569.2|1568|1569.5|1568.3|1569.7|1568.5|1569.2|1568|42
1652104010000|2022-05-09 13:46:50|1569.6|1568.4|1569|1567.8|1569.6|1568.4|1568.9|1567.7|31
1652104020000|2022-05-09 13:47:00|1569.1|1567.9|1569.6|1568.4|1569.6|1568.4|1569.1|1567.9|43
1652104030000|2022-05-09 13:47:10|1569.4|1568.2|1569.6|1568.4|1569.6|1568.4|1569.4|1568.2|18
1652104040000|2022-05-09 13:47:20|1569.4|1568.2|1569.2|1568|1569.4|1568.2|1569.2|1568|31
1652104050000|2022-05-09 13:47:30|1569.1|1567.9|1568.5|1567.3|1569.1|1567.9|1568.4|1567.2|47
1652104060000|2022-05-09 13:47:40|1568.2|1567|1568.7|1567.5|1568.7|1567.5|1568.1|1566.9|24
1652104070000|2022-05-09 13:47:50|1568.6|1567.4|1568.7|1567.5|1568.9|1567.7|1568.6|1567.4|58
1652104080000|2022-05-09 13:48:00|1568.9|1567.7|1568.8|1567.6|1568.9|1567.7|1568.7|1567.5|47
1652104090000|2022-05-09 13:48:10|1568.7|1567.5|1568.8|1567.6|1568.9|1567.7|1568.7|1567.5|15
1652104100000|2022-05-09 13:48:20|1568.7|1567.5|1568.6|1567.4|1568.7|1567.5|1568.6|1567.4|15
1652104110000|2022-05-09 13:48:30|1568.5|1567.3|1568.7|1567.5|1568.9|1567.7|1568.4|1567.2|18
1652104120000|2022-05-09 13:48:40|1568.8|1567.6|1568.7|1567.5|1568.9|1567.7|1568.7|1567.5|24
1652104130000|2022-05-09 13:48:50|1568.8|1567.6|1568.8|1567.6|1568.8|1567.6|1568.7|1567.5|8
1652104140000|2022-05-09 13:49:00|1568.7|1567.5|1568.9|1567.7|1568.9|1567.7|1568.7|1567.5|8
1652104150000|2022-05-09 13:49:10|1569.7|1568.5|1569.6|1568.4|1569.9|1568.7|1569.6|1568.4|63
1652104160000|2022-05-09 13:49:20|1569.7|1568.5|1568.7|1567.5|1569.7|1568.5|1568.7|1567.5|36
1652104170000|2022-05-09 13:49:30|1568.6|1567.4|1567.8|1566.6|1568.8|1567.6|1567.8|1566.6|39
1652104180000|2022-05-09 13:49:40|1568.1|1566.9|1567.5|1566.3|1568.1|1566.9|1567.5|1566.3|150
1652104190000|2022-05-09 13:49:50|1567.4|1566.2|1567.5|1566.3|1567.5|1566.3|1567.4|1566.2|78
1652104200000|2022-05-09 13:50:00|1567.4|1566.2|1567.2|1566|1567.4|1566.2|1567|1565.8|295
1652104210000|2022-05-09 13:50:10|1567.1|1565.9|1567.4|1566.2|1567.7|1566.5|1567.1|1565.9|27
1652104220000|2022-05-09 13:50:20|1567.5|1566.3|1567.8|1566.6|1568.4|1567.2|1567.5|1566.3|44
1652104230000|2022-05-09 13:50:30|1567.7|1566.5|1567.4|1566.2|1567.7|1566.5|1567.4|1566.2|36
1652104240000|2022-05-09 13:50:40|1567.6|1566.4|1568|1566.8|1568.1|1566.9|1567.6|1566.4|36
1652104250000|2022-05-09 13:50:50|1568.1|1566.9|1568.4|1567.2|1568.4|1567.2|1568.1|1566.9|22
1652104260000|2022-05-09 13:51:00|1569.4|1568.2|1569.4|1568.2|1569.4|1568.2|1569.1|1567.9|23
1652104270000|2022-05-09 13:51:10|1569.1|1567.9|1569.1|1567.9|1569.2|1568|1569.1|1567.9|30
1652104280000|2022-05-09 13:51:20|1568.9|1567.7|1569.1|1567.9|1569.1|1567.9|1568.9|1567.7|16
1652104290000|2022-05-09 13:51:30|1569.4|1568.2|1569.4|1568.2|1569.5|1568.3|1568.8|1567.6|28
1652104300000|2022-05-09 13:51:40|1569.5|1568.3|1569.9|1568.7|1570.2|1569|1569.5|1568.3|38
1652104310000|2022-05-09 13:51:50|1569.8|1568.6|1570|1568.8|1570.2|1569|1569.8|1568.6|24
1652104320000|2022-05-09 13:52:00|1570.5|1569.3|1569.9|1568.7|1571.1|1569.9|1569.9|1568.7|77
1652104330000|2022-05-09 13:52:10|1570|1568.8|1568.8|1567.6|1570.1|1568.9|1568.7|1567.5|38
1652104340000|2022-05-09 13:52:20|1568.9|1567.7|1569.2|1568|1569.2|1568|1568.7|1567.5|25
1652104350000|2022-05-09 13:52:30|1569.4|1568.2|1569.5|1568.3|1569.5|1568.3|1569.4|1568.2|5
1652104360000|2022-05-09 13:52:40|1569.4|1568.2|1569.3|1568.1|1569.4|1568.2|1569.3|1568.1|22
1652104370000|2022-05-09 13:52:50|1569.2|1568|1568.8|1567.6|1569.2|1568|1568.6|1567.4|7
1652104380000|2022-05-09 13:53:00|1568.9|1567.7|1569.4|1568.2|1569.6|1568.4|1568.9|1567.7|10
1652104390000|2022-05-09 13:53:10|1569.3|1568.1|1570.1|1568.9|1570.1|1568.9|1569.3|1568.1|9
1652104400000|2022-05-09 13:53:20|1570.3|1569.1|1570.7|1569.5|1570.7|1569.5|1570.1|1568.9|21
1652104410000|2022-05-09 13:53:30|1570.8|1569.6|1570|1568.8|1570.9|1569.7|1569.7|1568.5|23
1652104420000|2022-05-09 13:53:40|1570.1|1568.9|1570.2|1569|1570.4|1569.2|1569.8|1568.6|20
1652104430000|2022-05-09 13:53:50|1570.3|1569.1|1570.2|1569|1570.3|1569.1|1570|1568.8|25
1652104440000|2022-05-09 13:54:00|1570.3|1569.1|1570.7|1569.5|1570.9|1569.7|1570.3|1569.1|35
1652104450000|2022-05-09 13:54:10|1570.5|1569.3|1570.8|1569.6|1570.9|1569.7|1570.4|1569.2|25
1652104460000|2022-05-09 13:54:20|1570.7|1569.5|1570.4|1569.2|1570.7|1569.5|1570.4|1569.2|17
1652104470000|2022-05-09 13:54:30|1570.5|1569.3|1570.3|1569.1|1570.8|1569.6|1570.3|1569.1|24
1652104480000|2022-05-09 13:54:40|1570.5|1569.3|1570.5|1569.3|1570.5|1569.3|1570.5|1569.3|16
1652104490000|2022-05-09 13:54:50|1570.4|1569.2|1570.4|1569.2|1570.5|1569.3|1570.2|1569|13
1652104500000|2022-05-09 13:55:00|1570.3|1569.1|1570.4|1569.2|1570.5|1569.3|1570.2|1569|16
1652104510000|2022-05-09 13:55:10|1570.6|1569.4|1571|1569.8|1571.2|1570|1570.6|1569.4|48
1652104520000|2022-05-09 13:55:20|1570.9|1569.7|1571|1569.8|1571|1569.8|1570.8|1569.6|7
1652104530000|2022-05-09 13:55:30|1570.9|1569.7|1570.2|1569|1571|1569.8|1570.2|1569|7
1652104540000|2022-05-09 13:55:40|1570.3|1569.1|1570.2|1569|1570.3|1569.1|1570.2|1569|5
1652104550000|2022-05-09 13:55:50|1570.3|1569.1|1570.5|1569.3|1570.5|1569.3|1570.3|1569.1|27
1652104560000|2022-05-09 13:56:00|1570.3|1569.1|1570.1|1568.9|1570.3|1569.1|1569.6|1568.4|41
1652104570000|2022-05-09 13:56:10|1570.2|1569|1570.3|1569.1|1570.3|1569.1|1569.9|1568.7|10
1652104580000|2022-05-09 13:56:20|1570.6|1569.4|1570.6|1569.4|1570.8|1569.6|1570.6|1569.4|6
1652104590000|2022-05-09 13:56:30|1570.4|1569.2|1570.9|1569.7|1570.9|1569.7|1570.2|1569|56
1652104600000|2022-05-09 13:56:40|1571|1569.8|1571|1569.8|1571.3|1570.1|1571|1569.8|24
1652104610000|2022-05-09 13:56:50|1570.8|1569.6|1570.9|1569.7|1570.9|1569.7|1570.8|1569.6|14
1652104620000|2022-05-09 13:57:00|1571.1|1569.9|1571.3|1570.1|1571.4|1570.2|1571.1|1569.9|14
1652104630000|2022-05-09 13:57:10|1571.5|1570.3|1571.4|1570.2|1571.5|1570.3|1571.4|1570.2|14
1652104640000|2022-05-09 13:57:20|1571.5|1570.3|1571.7|1570.5|1571.8|1570.6|1571.5|1570.3|7
1652104650000|2022-05-09 13:57:30|1571.6|1570.4|1571.5|1570.3|1571.7|1570.5|1571.5|1570.3|20
1652104660000|2022-05-09 13:57:40|1571.9|1570.7|1572.2|1571|1572.3|1571.1|1571.9|1570.7|26
1652104670000|2022-05-09 13:57:50|1572.3|1571.1|1572.3|1571.1|1572.4|1571.2|1572.2|1571|2
1652104680000|2022-05-09 13:58:00|1572.5|1571.3|1572.8|1571.6|1572.8|1571.6|1572.5|1571.3|16
1652104690000|2022-05-09 13:58:10|1573|1571.8|1572.5|1571.3|1573.2|1572|1572.5|1571.3|45
1652104700000|2022-05-09 13:58:20|1572.7|1571.5|1572.5|1571.3|1572.7|1571.5|1572.5|1571.3|27
1652104710000|2022-05-09 13:58:30|1572.6|1571.4|1572.7|1571.5|1572.9|1571.7|1572.5|1571.3|16
1652104720000|2022-05-09 13:58:40|1572.8|1571.6|1573.4|1572.2|1573.5|1572.3|1572.8|1571.6|32
1652104730000|2022-05-09 13:58:50|1573.3|1572.1|1573.1|1571.9|1573.4|1572.2|1573|1571.8|8
1652104740000|2022-05-09 13:59:00|1572.8|1571.6|1572.7|1571.5|1572.8|1571.6|1572.7|1571.5|15
1652104750000|2022-05-09 13:59:10|1572.8|1571.6|1572.7|1571.5|1572.9|1571.7|1572.7|1571.5|13
1652104760000|2022-05-09 13:59:20|1572.8|1571.6|1572.7|1571.5|1573.1|1571.9|1572.7|1571.5|16
1652104770000|2022-05-09 13:59:30|1572.9|1571.7|1572.6|1571.4|1573|1571.8|1572.5|1571.3|84
1652104780000|2022-05-09 13:59:40|1572.5|1571.3|1572.5|1571.3|1572.5|1571.3|1572.5|1571.3|15
1652104790000|2022-05-09 13:59:50|||||||||21
1652104800000|2022-05-09 14:00:00|||||||||25
1652104810000|2022-05-09 14:00:10|1572.3|1571.1|1572.5|1571.3|1572.5|1571.3|1572.3|1571.1|104
1652104820000|2022-05-09 14:00:20|1572.3|1571.1|1572.1|1570.9|1572.4|1571.2|1572.1|1570.9|26
1652104830000|2022-05-09 14:00:30|1571.9|1570.7|1571.8|1570.6|1571.9|1570.7|1571.8|1570.6|4
1652104850000|2022-05-09 14:00:50|1571.6|1570.4|1571.4|1570.2|1571.6|1570.4|1571.4|1570.2|21
1652104860000|2022-05-09 14:01:00|1571.2|1570|1571.4|1570.2|1571.4|1570.2|1571.2|1570|14
1652104870000|2022-05-09 14:01:10|1571.6|1570.4|1571.5|1570.3|1571.7|1570.5|1571.5|1570.3|25
1652104880000|2022-05-09 14:01:20|1571.4|1570.2|1571.5|1570.3|1571.5|1570.3|1571.4|1570.2|21
1652104890000|2022-05-09 14:01:30|1571.6|1570.4|1572.2|1571|1572.2|1571|1571.6|1570.4|24
1652104900000|2022-05-09 14:01:40|1572.4|1571.2|1572.1|1570.9|1572.5|1571.3|1572|1570.8|19
1652104910000|2022-05-09 14:01:50|1571.9|1570.7|1571.7|1570.5|1571.9|1570.7|1571.7|1570.5|10
1652104920000|2022-05-09 14:02:00|1572.1|1570.9|1572.4|1571.2|1572.7|1571.5|1572|1570.8|31
1652104930000|2022-05-09 14:02:10|1572.8|1571.6|1573.3|1572.1|1573.3|1572.1|1572.7|1571.5|90
1652104940000|2022-05-09 14:02:20|1573|1571.8|1573|1571.8|1573|1571.8|1573|1571.8|29
1652104950000|2022-05-09 14:02:30|1572.8|1571.6|1572.8|1571.6|1572.8|1571.6|1572.6|1571.4|17
1652104960000|2022-05-09 14:02:40|1572.9|1571.7|1573.3|1572.1|1573.3|1572.1|1572.7|1571.5|42
1652104970000|2022-05-09 14:02:50|1573|1571.8|1573.7|1572.5|1574|1572.8|1573|1571.8|61
1652104980000|2022-05-09 14:03:00|1573.8|1572.6|1574|1572.8|1574|1572.8|1573.8|1572.6|15
1652104990000|2022-05-09 14:03:10|1573.9|1572.7|1574.2|1573|1574.4|1573.2|1573.9|1572.7|20
1652105000000|2022-05-09 14:03:20|1574.4|1573.2|1574.3|1573.1|1574.5|1573.3|1574.3|1573.1|9
1652105010000|2022-05-09 14:03:30|1574.4|1573.2|1573.8|1572.6|1574.4|1573.2|1573.8|1572.6|8
1652105020000|2022-05-09 14:03:40|1573.7|1572.5|1574.2|1573|1574.6|1573.4|1573.7|1572.5|44
1652105030000|2022-05-09 14:03:50|1574|1572.8|1574|1572.8|1574|1572.8|1574|1572.8|13
1652105040000|2022-05-09 14:04:00|1573.7|1572.5|1573.6|1572.4|1573.7|1572.5|1573.6|1572.4|58
1652105050000|2022-05-09 14:04:10|1573.7|1572.5|1573.9|1572.7|1573.9|1572.7|1573.2|1572|23
1652105060000|2022-05-09 14:04:20|1573.8|1572.6|1573.7|1572.5|1573.9|1572.7|1573.7|1572.5|13
1652105070000|2022-05-09 14:04:30|1573.6|1572.4|1573.5|1572.3|1573.6|1572.4|1573.5|1572.3|7
1652105080000|2022-05-09 14:04:40|1573.4|1572.2|1573.3|1572.1|1573.4|1572.2|1573.2|1572|3
1652105090000|2022-05-09 14:04:50|1573.2|1572|1572.5|1571.3|1573.2|1572|1572.5|1571.3|20
1652105100000|2022-05-09 14:05:00|1572.6|1571.4|1572.8|1571.6|1573.1|1571.9|1572.5|1571.3|31
1652105110000|2022-05-09 14:05:10|1572.7|1571.5|1572.4|1571.2|1572.7|1571.5|1572.4|1571.2|38
1652105120000|2022-05-09 14:05:20|1572.2|1571|1572.2|1571|1572.2|1571|1572.2|1571|38
1652105130000|2022-05-09 14:05:30|1571.8|1570.6|1571.5|1570.3|1571.9|1570.7|1571.5|1570.3|52
1652105140000|2022-05-09 14:05:40|1571.4|1570.2|1572.1|1570.9|1572.2|1571|1571.4|1570.2|7
1652105150000|2022-05-09 14:05:50|1572|1570.8|1572|1570.8|1572|1570.8|1571.9|1570.7|6
1652105160000|2022-05-09 14:06:00|1571.8|1570.6|1572.4|1571.2|1572.4|1571.2|1571.8|1570.6|24
1652105170000|2022-05-09 14:06:10|1572.5|1571.3|1572.3|1571.1|1572.5|1571.3|1572.3|1571.1|8
1652105180000|2022-05-09 14:06:20|1572.2|1571|1572.9|1571.7|1573|1571.8|1572.2|1571|19
1652105190000|2022-05-09 14:06:30|1573.1|1571.9|1573.4|1572.2|1573.4|1572.2|1573.1|1571.9|13
1652105200000|2022-05-09 14:06:40|1573.5|1572.3|1573.6|1572.4|1573.6|1572.4|1573.5|1572.3|4
1652105210000|2022-05-09 14:06:50|1573.7|1572.5|1573.8|1572.6|1574|1572.8|1573.7|1572.5|3
1652105220000|2022-05-09 14:07:00|1573.9|1572.7|1574.1|1572.9|1574.2|1573|1573.9|1572.7|1
1652105230000|2022-05-09 14:07:10|1573.8|1572.6|1573.8|1572.6|1573.8|1572.6|1573.6|1572.4|15
1652105240000|2022-05-09 14:07:20|1573.7|1572.5|1572.6|1571.4|1573.8|1572.6|1572.6|1571.4|32
1652105250000|2022-05-09 14:07:30|1572.4|1571.2|1572.4|1571.2|1572.4|1571.2|1572.4|1571.2|33
1652105260000|2022-05-09 14:07:40|1572.7|1571.5|1572.7|1571.5|1572.7|1571.5|1572.7|1571.5|12
1652105270000|2022-05-09 14:07:50|1572.8|1571.6|1572.4|1571.2|1572.8|1571.6|1572.4|1571.2|6
1652105280000|2022-05-09 14:08:00|1572.5|1571.3|1573|1571.8|1573|1571.8|1572.5|1571.3|19
1652105290000|2022-05-09 14:08:10|1573.1|1571.9|1573.3|1572.1|1573.8|1572.6|1573.1|1571.9|22
1652105300000|2022-05-09 14:08:20|1573.2|1572|1572.7|1571.5|1573.2|1572|1572.7|1571.5|21
1652105310000|2022-05-09 14:08:30|1573|1571.8|1573.1|1571.9|1573.1|1571.9|1573|1571.8|17
1652105320000|2022-05-09 14:08:40|1573.2|1572|1573|1571.8|1573.2|1572|1573|1571.8|26
1652105330000|2022-05-09 14:08:50|1573.1|1571.9|1574.1|1572.9|1574.1|1572.9|1573.1|1571.9|33
1652105340000|2022-05-09 14:09:00|1574|1572.8|1573|1571.8|1574.2|1573|1573|1571.8|36
1652105350000|2022-05-09 14:09:10|1573.3|1572.1|1573.1|1571.9|1573.4|1572.2|1573|1571.8|14
1652105360000|2022-05-09 14:09:20|1572.8|1571.6|1572.6|1571.4|1572.8|1571.6|1572.6|1571.4|33
1652105370000|2022-05-09 14:09:30|1572.5|1571.3|1572.4|1571.2|1572.5|1571.3|1572.4|1571.2|33
1652105380000|2022-05-09 14:09:40|1572.3|1571.1|1572.3|1571.1|1572.3|1571.1|1572.3|1571.1|8
1652105390000|2022-05-09 14:09:50|1572.1|1570.9|1572|1570.8|1572.2|1571|1572|1570.8|34
1652105400000|2022-05-09 14:10:00|1572.1|1570.9|1572.5|1571.3|1572.6|1571.4|1572|1570.8|14
1652105410000|2022-05-09 14:10:10|1572.4|1571.2|1572.1|1570.9|1572.4|1571.2|1571.8|1570.6|14
1652105420000|2022-05-09 14:10:20|1571.8|1570.6|1572.4|1571.2|1572.4|1571.2|1571.8|1570.6|45
1652105430000|2022-05-09 14:10:30|1572.7|1571.5|1572.4|1571.2|1572.7|1571.5|1572.1|1570.9|14
1652105440000|2022-05-09 14:10:40|1572.3|1571.1|1572.4|1571.2|1572.4|1571.2|1572.3|1571.1|23
1652105450000|2022-05-09 14:10:50|1572.5|1571.3|1572.9|1571.7|1573.3|1572.1|1572.5|1571.3|29
1652105460000|2022-05-09 14:11:00|1573.1|1571.9|1573.4|1572.2|1573.4|1572.2|1573.1|1571.9|10
1652105470000|2022-05-09 14:11:10|1573.6|1572.4|1573.5|1572.3|1573.6|1572.4|1573.4|1572.2|5
1652105480000|2022-05-09 14:11:20|1573.2|1572|1572.9|1571.7|1573.2|1572|1572.9|1571.7|6
1652105490000|2022-05-09 14:11:30|1572.8|1571.6|1573|1571.8|1573.1|1571.9|1572.7|1571.5|15
1652105500000|2022-05-09 14:11:40|1572.9|1571.7|1573|1571.8|1573|1571.8|1572.7|1571.5|18
1652105510000|2022-05-09 14:11:50|1573.1|1571.9|1572.6|1571.4|1573.1|1571.9|1572.6|1571.4|12
1652105520000|2022-05-09 14:12:00|||||||||20
1652105530000|2022-05-09 14:12:10|||||||||2
1652105540000|2022-05-09 14:12:20|1572.7|1571.5|1572.5|1571.3|1573.3|1572.1|1572.5|1571.3|57
1652105550000|2022-05-09 14:12:30|1572.7|1571.5|1572.7|1571.5|1572.7|1571.5|1572.7|1571.5|8
1652105560000|2022-05-09 14:12:40|1572.8|1571.6|1572.5|1571.3|1572.9|1571.7|1572.5|1571.3|18
1652105570000|2022-05-09 14:12:50|1572.6|1571.4|1572.6|1571.4|1572.9|1571.7|1572.5|1571.3|20
1652105580000|2022-05-09 14:13:00|1572.5|1571.3|1572.6|1571.4|1572.6|1571.4|1572.5|1571.3|15
1652105590000|2022-05-09 14:13:10|1572.5|1571.3|1572.6|1571.4|1572.6|1571.4|1572.5|1571.3|9
1652105600000|2022-05-09 14:13:20|1572.7|1571.5|1572.5|1571.3|1572.9|1571.7|1572.5|1571.3|16
1652105610000|2022-05-09 14:13:30|1572.7|1571.5|1572.7|1571.5|1572.7|1571.5|1572.7|1571.5|18
1652105620000|2022-05-09 14:13:40|1572.6|1571.4|1572.6|1571.4|1572.9|1571.7|1572.5|1571.3|9
1652105630000|2022-05-09 14:13:50|1572.7|1571.5|1572.8|1571.6|1572.9|1571.7|1572.7|1571.5|1
1652105640000|2022-05-09 14:14:00|1572.9|1571.7|1573.4|1572.2|1573.6|1572.4|1572.9|1571.7|14
1652105650000|2022-05-09 14:14:10|1573.2|1572|1573.1|1571.9|1573.2|1572|1573.1|1571.9|5
1652105660000|2022-05-09 14:14:20|1573.4|1572.2|1573.2|1572|1573.4|1572.2|1573.2|1572|12
1652105670000|2022-05-09 14:14:30|1572.9|1571.7|1573|1571.8|1573|1571.8|1572.9|1571.7|3
1652105680000|2022-05-09 14:14:40|1572.9|1571.7|1572.4|1571.2|1572.9|1571.7|1572.4|1571.2|5
1652105690000|2022-05-09 14:14:50|1572.7|1571.5|1572.7|1571.5|1572.7|1571.5|1572.7|1571.5|5
1652105700000|2022-05-09 14:15:00|1572.8|1571.6|1574.7|1573.5|1574.7|1573.5|1572.8|1571.6|67
1652105710000|2022-05-09 14:15:10|1574.9|1573.7|1574.7|1573.5|1575|1573.8|1574.7|1573.5|32
1652105720000|2022-05-09 14:15:20|1574.6|1573.4|1574.7|1573.5|1574.7|1573.5|1574.4|1573.2|3
1652105730000|2022-05-09 14:15:30|1574.8|1573.6|1574.9|1573.7|1575|1573.8|1574.7|1573.5|27
1652105740000|2022-05-09 14:15:40|1575|1573.8|1574.5|1573.3|1575|1573.8|1574.5|1573.3|5
1652105750000|2022-05-09 14:15:50|1574.4|1573.2|1574.6|1573.4|1574.7|1573.5|1574.4|1573.2|19
1652105760000|2022-05-09 14:16:00|1574.5|1573.3|1574.6|1573.4|1574.6|1573.4|1574.4|1573.2|7
1652105770000|2022-05-09 14:16:10|1574.5|1573.3|1573.6|1572.4|1574.5|1573.3|1573.6|1572.4|26
1652105780000|2022-05-09 14:16:20|1573.9|1572.7|1573.6|1572.4|1574|1572.8|1573.6|1572.4|18
1652105790000|2022-05-09 14:16:30|1573.7|1572.5|1573.2|1572|1573.7|1572.5|1573.2|1572|6
1652105800000|2022-05-09 14:16:40|1573.1|1571.9|1573|1571.8|1573.1|1571.9|1573|1571.8|5
1652105810000|2022-05-09 14:16:50|1572.9|1571.7|1573.2|1572|1573.2|1572|1572.9|1571.7|7
1652105820000|2022-05-09 14:17:00|1573.1|1571.9|1573.5|1572.3|1573.5|1572.3|1573|1571.8|16
1652105830000|2022-05-09 14:17:10|1573.4|1572.2|1573.4|1572.2|1573.5|1572.3|1573.4|1572.2|14
1652105840000|2022-05-09 14:17:20|1573.5|1572.3|1573.5|1572.3|1573.5|1572.3|1573.5|1572.3|3
1652105850000|2022-05-09 14:17:30|1573.4|1572.2|1573|1571.8|1573.4|1572.2|1573|1571.8|10
1652105860000|2022-05-09 14:17:40|1572.9|1571.7|1572.9|1571.7|1573|1571.8|1572.9|1571.7|7
1652105870000|2022-05-09 14:17:50|1572.8|1571.6|1572.5|1571.3|1573.2|1572|1572.5|1571.3|17
1652105880000|2022-05-09 14:18:00|1572.6|1571.4|1572.9|1571.7|1573.4|1572.2|1572.6|1571.4|17
1652105890000|2022-05-09 14:18:10|1572.6|1571.4|1572.5|1571.3|1572.6|1571.4|1572.5|1571.3|32
1652105900000|2022-05-09 14:18:20|||||||||5
1652105910000|2022-05-09 14:18:30|1572.9|1571.7|1572.8|1571.6|1573|1571.8|1572.8|1571.6|3
1652105920000|2022-05-09 14:18:40|1573|1571.8|1572.5|1571.3|1573|1571.8|1572.5|1571.3|14
1652105930000|2022-05-09 14:18:50|1572.4|1571.2|1572.5|1571.3|1572.6|1571.4|1572.4|1571.2|20
1652105940000|2022-05-09 14:19:00|1572.6|1571.4|1572.4|1571.2|1572.8|1571.6|1572.4|1571.2|18
1652105950000|2022-05-09 14:19:10|1572.8|1571.6|1572.7|1571.5|1572.9|1571.7|1572.7|1571.5|9
1652105960000|2022-05-09 14:19:20|1572.5|1571.3|1572.2|1571|1572.5|1571.3|1572.2|1571|7
1652105970000|2022-05-09 14:19:30|1572.5|1571.3|1571.9|1570.7|1572.5|1571.3|1571.8|1570.6|50
1652105980000|2022-05-09 14:19:40|1572.2|1571|1572|1570.8|1572.2|1571|1571.8|1570.6|35
1652105990000|2022-05-09 14:19:50|1571.9|1570.7|1571.6|1570.4|1572.1|1570.9|1571.6|1570.4|22
1652106000000|2022-05-09 14:20:00|1571.5|1570.3|1570.9|1569.7|1571.5|1570.3|1570.8|1569.6|47
1652106010000|2022-05-09 14:20:10|1570.8|1569.6|1570.7|1569.5|1570.8|1569.6|1570.3|1569.1|44
1652106020000|2022-05-09 14:20:20|1570.8|1569.6|1571.1|1569.9|1571.1|1569.9|1570.7|1569.5|17
1652106030000|2022-05-09 14:20:30|1571.2|1570|1571.1|1569.9|1571.2|1570|1571|1569.8|5
1652106040000|2022-05-09 14:20:40|1571|1569.8|1570.7|1569.5|1571.1|1569.9|1570.7|1569.5|20
1652106050000|2022-05-09 14:20:50|1571.2|1570|1571.3|1570.1|1571.3|1570.1|1571.1|1569.9|25
1652106060000|2022-05-09 14:21:00|1571.2|1570|1570.2|1569|1571.2|1570|1570.2|1569|35
1652106070000|2022-05-09 14:21:10|1570.5|1569.3|1570.5|1569.3|1570.5|1569.3|1570.5|1569.3|14
1652106080000|2022-05-09 14:21:20|1570.6|1569.4|1570.7|1569.5|1570.7|1569.5|1570.6|1569.4|7
1652106090000|2022-05-09 14:21:30|1570.6|1569.4|1569.7|1568.5|1570.6|1569.4|1569.7|1568.5|42
1652106100000|2022-05-09 14:21:40|1569.6|1568.4|1570.1|1568.9|1570.2|1569|1569.6|1568.4|8
1652106110000|2022-05-09 14:21:50|1570.2|1569|1569.6|1568.4|1570.2|1569|1569.6|1568.4|25
1652106120000|2022-05-09 14:22:00|1569.5|1568.3|1569.7|1568.5|1569.7|1568.5|1569.5|1568.3|25
1652106130000|2022-05-09 14:22:10|1569.6|1568.4|1569.3|1568.1|1569.6|1568.4|1569.2|1568|23
1652106140000|2022-05-09 14:22:20|1569.4|1568.2|1569.4|1568.2|1569.4|1568.2|1569.2|1568|15
1652106150000|2022-05-09 14:22:30|1569.3|1568.1|1569.2|1568|1569.3|1568.1|1568.6|1567.4|78
1652106160000|2022-05-09 14:22:40|1569.1|1567.9|1569.1|1567.9|1569.1|1567.9|1568.8|1567.6|5
1652106170000|2022-05-09 14:22:50|1569.2|1568|1569.2|1568|1569.2|1568|1569.2|1568|3
1652106180000|2022-05-09 14:23:00|1569|1567.8|1568.5|1567.3|1569|1567.8|1568.4|1567.2|38
1652106190000|2022-05-09 14:23:10|1567.8|1566.6|1567.9|1566.7|1568|1566.8|1567.8|1566.6|50
1652106200000|2022-05-09 14:23:20|1568|1566.8|1568|1566.8|1568.2|1567|1568|1566.8|6
1652106210000|2022-05-09 14:23:30|1567.8|1566.6|1567.9|1566.7|1567.9|1566.7|1567.8|1566.6|10
1652106220000|2022-05-09 14:23:40|1568|1566.8|1567.9|1566.7|1568.1|1566.9|1567.9|1566.7|25
1652106230000|2022-05-09 14:23:50|1567.8|1566.6|1567.6|1566.4|1567.8|1566.6|1567.5|1566.3|12
1652106240000|2022-05-09 14:24:00|1567.5|1566.3|1567.7|1566.5|1568|1566.8|1567.5|1566.3|28
1652106250000|2022-05-09 14:24:10|1567.8|1566.6|1568.2|1567|1568.2|1567|1567.8|1566.6|15
1652106260000|2022-05-09 14:24:20|1568|1566.8|1568|1566.8|1568.1|1566.9|1568|1566.8|4
1652106270000|2022-05-09 14:24:30|1567.6|1566.4|1567.9|1566.7|1567.9|1566.7|1567.5|1566.3|30
1652106280000|2022-05-09 14:24:40|1568|1566.8|1567.6|1566.4|1568|1566.8|1567.6|1566.4|7
1652106290000|2022-05-09 14:24:50|1567.5|1566.3|1567.5|1566.3|1567.5|1566.3|1567.5|1566.3|11
1652106300000|2022-05-09 14:25:00|1567.4|1566.2|1567|1565.8|1567.4|1566.2|1567|1565.8|35
1652106310000|2022-05-09 14:25:10|1566.8|1565.6|1566.9|1565.7|1567|1565.8|1566.7|1565.5|20
1652106320000|2022-05-09 14:25:20|1566.8|1565.6|1567.2|1566|1567.5|1566.3|1566.8|1565.6|17
1652106330000|2022-05-09 14:25:30|1567.1|1565.9|1567.1|1565.9|1567.2|1566|1567.1|1565.9|3
1652106340000|2022-05-09 14:25:40|1567.2|1566|1566.7|1565.5|1567.2|1566|1566.7|1565.5|26
1652106350000|2022-05-09 14:25:50|1566.8|1565.6|1566.9|1565.7|1566.9|1565.7|1566.7|1565.5|32
1652106360000|2022-05-09 14:26:00|1567.4|1566.2|1567.8|1566.6|1567.8|1566.6|1567.1|1565.9|16
1652106370000|2022-05-09 14:26:10|1567.7|1566.5|1567.7|1566.5|1567.7|1566.5|1567.7|1566.5|10
1652106380000|2022-05-09 14:26:20|1567.5|1566.3|1567.2|1566|1567.5|1566.3|1567.2|1566|9
1652106390000|2022-05-09 14:26:30|1567.4|1566.2|1567.3|1566.1|1567.4|1566.2|1567.3|1566.1|2
1652106400000|2022-05-09 14:26:40|1567.4|1566.2|1567.2|1566|1567.4|1566.2|1567.1|1565.9|2
1652106410000|2022-05-09 14:26:50|1567.3|1566.1|1567.3|1566.1|1567.3|1566.1|1567.3|1566.1|9
1652106420000|2022-05-09 14:27:00|1567.4|1566.2|1568.5|1567.3|1568.7|1567.5|1567.2|1566|17
1652106430000|2022-05-09 14:27:10|1568.7|1567.5|1568.9|1567.7|1569|1567.8|1568.4|1567.2|37
1652106440000|2022-05-09 14:27:20|1569.1|1567.9|1569.1|1567.9|1569.1|1567.9|1569.1|1567.9|9
1652106450000|2022-05-09 14:27:30|1569.2|1568|1569.4|1568.2|1569.4|1568.2|1569.2|1568|9
1652106460000|2022-05-09 14:27:40|1569.3|1568.1|1569.3|1568.1|1569.4|1568.2|1569.3|1568.1|4
1652106480000|2022-05-09 14:28:00|1568.9|1567.7|1569.2|1568|1569.2|1568|1568.7|1567.5|40
1652106490000|2022-05-09 14:28:10|1569.3|1568.1|1569.1|1567.9|1569.5|1568.3|1569.1|1567.9|5
1652106500000|2022-05-09 14:28:20|1569.2|1568|1569.4|1568.2|1569.4|1568.2|1569.2|1568|9
1652106510000|2022-05-09 14:28:30|1569.2|1568|1569.4|1568.2|1569.4|1568.2|1569.2|1568|3
1652106520000|2022-05-09 14:28:40|1569.3|1568.1|1569|1567.8|1569.3|1568.1|1568.9|1567.7|24
1652106530000|2022-05-09 14:28:50|1569.1|1567.9|1569.3|1568.1|1569.5|1568.3|1569.1|1567.9|4
1652106540000|2022-05-09 14:29:00|1569.2|1568|1569.6|1568.4|1569.7|1568.5|1569.2|1568|20
1652106550000|2022-05-09 14:29:10|1569.5|1568.3|1569.2|1568|1569.6|1568.4|1569.2|1568|8
1652106560000|2022-05-09 14:29:20|1569.1|1567.9|1569|1567.8|1569.1|1567.9|1569|1567.8|4
1652106570000|2022-05-09 14:29:30|1569.1|1567.9|1568.7|1567.5|1569.1|1567.9|1568.7|1567.5|8
1652106580000|2022-05-09 14:29:40|1568.9|1567.7|1568.9|1567.7|1568.9|1567.7|1568.7|1567.5|4
1652106590000|2022-05-09 14:29:50|1568.8|1567.6|1568.9|1567.7|1568.9|1567.7|1568.7|1567.5|6
1652106600000|2022-05-09 14:30:00|1569.1|1567.9|1568.8|1567.6|1569.1|1567.9|1568.8|1567.6|26
1652106610000|2022-05-09 14:30:10|1568.9|1567.7|1569|1567.8|1569|1567.8|1568.9|1567.7|4
1652106620000|2022-05-09 14:30:20|1568.8|1567.6|1568.7|1567.5|1568.8|1567.6|1568.7|1567.5|4
1652106630000|2022-05-09 14:30:30|||||||||8
1652106650000|2022-05-09 14:30:50|1568.4|1567.2|1568.8|1567.6|1569|1567.8|1568.4|1567.2|91
1652106660000|2022-05-09 14:31:00|1568.6|1567.4|1569.1|1567.9|1569.1|1567.9|1568.6|1567.4|20
1652106670000|2022-05-09 14:31:10|1569.2|1568|1569.1|1567.9|1569.3|1568.1|1569.1|1567.9|8
1652106680000|2022-05-09 14:31:20|1569.2|1568|1569.1|1567.9|1569.2|1568|1569.1|1567.9|7
1652106690000|2022-05-09 14:31:30|1569|1567.8|1568.9|1567.7|1569|1567.8|1568.9|1567.7|6
1652106700000|2022-05-09 14:31:40|||||||||3
1652106710000|2022-05-09 14:31:50|1568.4|1567.2|1568.1|1566.9|1568.4|1567.2|1568.1|1566.9|4
1652106720000|2022-05-09 14:32:00|1568.4|1567.2|1567.9|1566.7|1568.4|1567.2|1567.9|1566.7|22
1652106730000|2022-05-09 14:32:10|1567.8|1566.6|1567.8|1566.6|1567.8|1566.6|1567.8|1566.6|13
1652106740000|2022-05-09 14:32:20|1567.7|1566.5|1567.9|1566.7|1567.9|1566.7|1567.7|1566.5|14
1652106750000|2022-05-09 14:32:30|||||||||5
1652106760000|2022-05-09 14:32:40|1567.7|1566.5|1567.9|1566.7|1567.9|1566.7|1567.6|1566.4|10
1652106770000|2022-05-09 14:32:50|1567.6|1566.4|1567.4|1566.2|1567.6|1566.4|1567.2|1566|20
1652106780000|2022-05-09 14:33:00|1567.3|1566.1|1567.6|1566.4|1567.6|1566.4|1567.3|1566.1|28
1652106790000|2022-05-09 14:33:10|1567.4|1566.2|1567|1565.8|1567.4|1566.2|1566.8|1565.6|28
1652106800000|2022-05-09 14:33:20|1566.9|1565.7|1566.9|1565.7|1567|1565.8|1566.9|1565.7|4
1652106810000|2022-05-09 14:33:30|1567.3|1566.1|1567.1|1565.9|1567.3|1566.1|1566.8|1565.6|28
1652106820000|2022-05-09 14:33:40|1566.8|1565.6|1566.7|1565.5|1566.9|1565.7|1566.7|1565.5|38
1652106830000|2022-05-09 14:33:50|1566.9|1565.7|1566.9|1565.7|1566.9|1565.7|1566.9|1565.7|14
1652106840000|2022-05-09 14:34:00|1567.2|1566|1567.6|1566.4|1567.6|1566.4|1566.9|1565.7|57
1652106850000|2022-05-09 14:34:10|1567.8|1566.6|1567.2|1566|1567.9|1566.7|1566.9|1565.7|10
1652106860000|2022-05-09 14:34:20|1567.5|1566.3|1567|1565.8|1567.5|1566.3|1566.9|1565.7|12
1652106870000|2022-05-09 14:34:30|1566.9|1565.7|1566.9|1565.7|1567.4|1566.2|1566.9|1565.7|33
1652106880000|2022-05-09 14:34:40|1566.8|1565.6|1566.8|1565.6|1567|1565.8|1566.5|1565.3|21
1652106890000|2022-05-09 14:34:50|1566.7|1565.5|1566.8|1565.6|1566.9|1565.7|1566.6|1565.4|20
1652106900000|2022-05-09 14:35:00|1567.1|1565.9|1567.2|1566|1567.3|1566.1|1566.9|1565.7|21
1652106910000|2022-05-09 14:35:10|1567.3|1566.1|1565.4|1564.2|1567.3|1566.1|1564.7|1563.5|89
1652106920000|2022-05-09 14:35:20|1565.3|1564.1|1565.4|1564.2|1565.4|1564.2|1564.9|1563.7|29
1652106930000|2022-05-09 14:35:30|1565.3|1564.1|1565.2|1564|1565.4|1564.2|1564.9|1563.7|44
1652106940000|2022-05-09 14:35:40|1565.3|1564.1|1564.6|1563.4|1565.3|1564.1|1564.2|1563|196
1652106950000|2022-05-09 14:35:50|1564.5|1563.3|1564.9|1563.7|1564.9|1563.7|1563.7|1562.5|111
1652106960000|2022-05-09 14:36:00|1564.8|1563.6|1565|1563.8|1565.1|1563.9|1564.3|1563.1|143
1652106970000|2022-05-09 14:36:10|1564.9|1563.7|1565.1|1563.9|1565.2|1564|1564.9|1563.7|28
1652106980000|2022-05-09 14:36:20|1565.3|1564.1|1565.5|1564.3|1565.5|1564.3|1565.3|1564.1|48
1652106990000|2022-05-09 14:36:30|1565.7|1564.5|1565.5|1564.3|1566.1|1564.9|1565.5|1564.3|26
1652107000000|2022-05-09 14:36:40|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|32
1652107010000|2022-05-09 14:36:50|||||||||7
1652107020000|2022-05-09 14:37:00|1565|1563.8|1565.5|1564.3|1565.5|1564.3|1565|1563.8|37
1652107030000|2022-05-09 14:37:10|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|4
1652107040000|2022-05-09 14:37:20|1565.1|1563.9|1565|1563.8|1565.1|1563.9|1565|1563.8|37
1652107050000|2022-05-09 14:37:30|1564.9|1563.7|1565.3|1564.1|1565.3|1564.1|1564.8|1563.6|10
1652107060000|2022-05-09 14:37:40|||||||||25
1652107070000|2022-05-09 14:37:50|1565.4|1564.2|1564.9|1563.7|1565.4|1564.2|1564.8|1563.6|34
1652107080000|2022-05-09 14:38:00|1564.8|1563.6|1565|1563.8|1565|1563.8|1564.7|1563.5|6
1652107090000|2022-05-09 14:38:10|1564.8|1563.6|1564.4|1563.2|1564.9|1563.7|1564.4|1563.2|35
1652107100000|2022-05-09 14:38:20|1564.3|1563.1|1564.1|1562.9|1564.3|1563.1|1564.1|1562.9|24
1652107110000|2022-05-09 14:38:30|1564|1562.8|1564.1|1562.9|1564.1|1562.9|1564|1562.8|21
1652107120000|2022-05-09 14:38:40|||||||||1
1652107130000|2022-05-09 14:38:50|1563.9|1562.7|1563.9|1562.7|1563.9|1562.7|1563.9|1562.7|10
1652107140000|2022-05-09 14:39:00|1563.6|1562.4|1563.6|1562.4|1563.6|1562.4|1563.6|1562.4|34
1652107150000|2022-05-09 14:39:10|||||||||42
1652107160000|2022-05-09 14:39:20|1563.2|1562|1563.4|1562.2|1563.4|1562.2|1563.2|1562|103
1652107170000|2022-05-09 14:39:30|1563.2|1562|1563.2|1562|1563.4|1562.2|1563.2|1562|56
1652107180000|2022-05-09 14:39:40|1563.3|1562.1|1563.2|1562|1563.4|1562.2|1563.2|1562|41
1652107190000|2022-05-09 14:39:50|1563.4|1562.2|1562.9|1561.7|1563.4|1562.2|1562.9|1561.7|37
1652107200000|2022-05-09 14:40:00|1562.8|1561.6|1562.7|1561.5|1562.8|1561.6|1562.5|1561.3|134
1652107210000|2022-05-09 14:40:10|1563|1561.8|1564.1|1562.9|1564.1|1562.9|1562.9|1561.7|46
1652107220000|2022-05-09 14:40:20|||||||||29
1652107230000|2022-05-09 14:40:30|1564.2|1563|1564.2|1563|1564.3|1563.1|1564.2|1563|63
1652107240000|2022-05-09 14:40:40|1564|1562.8|1563.5|1562.3|1564.1|1562.9|1563.5|1562.3|17
1652107250000|2022-05-09 14:40:50|1563.6|1562.4|1564.2|1563|1564.2|1563|1563.6|1562.4|51
1652107260000|2022-05-09 14:41:00|1564.1|1562.9|1564.3|1563.1|1564.3|1563.1|1564.1|1562.9|13
1652107270000|2022-05-09 14:41:10|1564.2|1563|1564|1562.8|1564.2|1563|1564|1562.8|32
1652107280000|2022-05-09 14:41:20|1564.1|1562.9|1564.2|1563|1564.2|1563|1564.1|1562.9|17
1652107290000|2022-05-09 14:41:30|1564.3|1563.1|1564.3|1563.1|1564.3|1563.1|1564.2|1563|23
1652107300000|2022-05-09 14:41:40|1564.2|1563|1564.1|1562.9|1564.2|1563|1564.1|1562.9|20
1652107310000|2022-05-09 14:41:50|1564|1562.8|1563.7|1562.5|1564|1562.8|1563.7|1562.5|9
1652107320000|2022-05-09 14:42:00|1563.8|1562.6|1564|1562.8|1564|1562.8|1563.7|1562.5|16
1652107330000|2022-05-09 14:42:10|1564.2|1563|1564.2|1563|1564.2|1563|1564.2|1563|8
1652107340000|2022-05-09 14:42:20|1564.1|1562.9|1563.4|1562.2|1564.1|1562.9|1563.3|1562.1|14
1652107350000|2022-05-09 14:42:30|1563.3|1562.1|1563|1561.8|1563.3|1562.1|1563|1561.8|14
1652107360000|2022-05-09 14:42:40|1563.2|1562|1563.2|1562|1563.2|1562|1563.1|1561.9|16
1652107370000|2022-05-09 14:42:50|1563.7|1562.5|1563.6|1562.4|1563.7|1562.5|1563.6|1562.4|13
1652107380000|2022-05-09 14:43:00|1563.5|1562.3|1563.2|1562|1563.5|1562.3|1563.2|1562|12
1652107390000|2022-05-09 14:43:10|1563|1561.8|1563|1561.8|1563|1561.8|1563|1561.8|12
1652107400000|2022-05-09 14:43:20|1562.9|1561.7|1562.7|1561.5|1562.9|1561.7|1561.9|1560.7|14
1652107410000|2022-05-09 14:43:30|1562.5|1561.3|1562.5|1561.3|1562.5|1561.3|1562.5|1561.3|9
1652107420000|2022-05-09 14:43:40|1562.3|1561.1|1562.5|1561.3|1562.7|1561.5|1562.3|1561.1|25
1652107430000|2022-05-09 14:43:50|1562.4|1561.2|1562.5|1561.3|1562.6|1561.4|1562.1|1560.9|35
1652107440000|2022-05-09 14:44:00|1562.4|1561.2|1562.6|1561.4|1562.7|1561.5|1562.3|1561.1|28
1652107450000|2022-05-09 14:44:10|1562.5|1561.3|1562.6|1561.4|1562.6|1561.4|1562.5|1561.3|3
1652107460000|2022-05-09 14:44:20|1562.4|1561.2|1562.3|1561.1|1562.4|1561.2|1562.2|1561|49
1652107470000|2022-05-09 14:44:30|||||||||23
1652107480000|2022-05-09 14:44:40|1562.4|1561.2|1563.2|1562|1563.2|1562|1562.4|1561.2|65
1652107490000|2022-05-09 14:44:50|1563.1|1561.9|1564|1562.8|1564.2|1563|1563.1|1561.9|86
1652107500000|2022-05-09 14:45:00|1563.9|1562.7|1563.6|1562.4|1564|1562.8|1563.6|1562.4|35
1652107510000|2022-05-09 14:45:10|1563.5|1562.3|1562.9|1561.7|1563.5|1562.3|1562.9|1561.7|6
1652107520000|2022-05-09 14:45:20|1562.8|1561.6|1562.6|1561.4|1562.8|1561.6|1562.6|1561.4|2
1652107530000|2022-05-09 14:45:30|1562.7|1561.5|1563|1561.8|1563|1561.8|1562.7|1561.5|8
1652107540000|2022-05-09 14:45:40|1563.1|1561.9|1563.2|1562|1563.5|1562.3|1563.1|1561.9|26
1652107550000|2022-05-09 14:45:50|1563.3|1562.1|1563.5|1562.3|1563.5|1562.3|1563.2|1562|8
1652107560000|2022-05-09 14:46:00|1563.4|1562.2|1563.5|1562.3|1563.5|1562.3|1563.3|1562.1|12
1652107570000|2022-05-09 14:46:10|1563.7|1562.5|1564.2|1563|1564.2|1563|1563.7|1562.5|60
1652107580000|2022-05-09 14:46:20|1564.4|1563.2|1564.9|1563.7|1564.9|1563.7|1564.4|1563.2|70
1652107590000|2022-05-09 14:46:30|1565.5|1564.3|1565|1563.8|1565.5|1564.3|1565|1563.8|24
1652107600000|2022-05-09 14:46:40|1564.9|1563.7|1564.7|1563.5|1564.9|1563.7|1564.7|1563.5|9
1652107610000|2022-05-09 14:46:50|1564.8|1563.6|1564.6|1563.4|1564.8|1563.6|1564.5|1563.3|22
1652107620000|2022-05-09 14:47:00|1564.5|1563.3|1564.2|1563|1564.5|1563.3|1564.1|1562.9|16
1652107630000|2022-05-09 14:47:10|1564.1|1562.9|1564|1562.8|1564.1|1562.9|1564|1562.8|6
1652107640000|2022-05-09 14:47:20|1563.8|1562.6|1563.6|1562.4|1563.9|1562.7|1563.6|1562.4|70
1652107650000|2022-05-09 14:47:30|1563.7|1562.5|1563.2|1562|1563.9|1562.7|1563.2|1562|27
1652107660000|2022-05-09 14:47:40|1563.1|1561.9|1563|1561.8|1563.1|1561.9|1562.9|1561.7|8
1652107670000|2022-05-09 14:47:50|1562.8|1561.6|1562.9|1561.7|1562.9|1561.7|1562.7|1561.5|25
1652107680000|2022-05-09 14:48:00|1563|1561.8|1563.1|1561.9|1563.1|1561.9|1562.9|1561.7|10
1652107690000|2022-05-09 14:48:10|1563.6|1562.4|1563.1|1561.9|1563.7|1562.5|1563.1|1561.9|21
1652107700000|2022-05-09 14:48:20|1563.2|1562|1563.4|1562.2|1563.4|1562.2|1563.1|1561.9|7
1652107710000|2022-05-09 14:48:30|1563.3|1562.1|1563.2|1562|1563.3|1562.1|1563.1|1561.9|8
1652107720000|2022-05-09 14:48:40|1563.1|1561.9|1563.2|1562|1563.2|1562|1563.1|1561.9|5
1652107730000|2022-05-09 14:48:50|1563.3|1562.1|1563.6|1562.4|1563.6|1562.4|1563.3|1562.1|11
1652107740000|2022-05-09 14:49:00|1563.5|1562.3|1563.3|1562.1|1563.6|1562.4|1563.3|1562.1|7
1652107750000|2022-05-09 14:49:10|1562.8|1561.6|1562.9|1561.7|1562.9|1561.7|1562.8|1561.6|13
1652107760000|2022-05-09 14:49:20|1562.8|1561.6|1562.8|1561.6|1562.8|1561.6|1562.8|1561.6|0
1652107770000|2022-05-09 14:49:30|1563.1|1561.9|1563|1561.8|1563.1|1561.9|1562.8|1561.6|21
1652107780000|2022-05-09 14:49:40|1563.1|1561.9|1563|1561.8|1563.1|1561.9|1563|1561.8|7
1652107790000|2022-05-09 14:49:50|1563.1|1561.9|1563|1561.8|1563.1|1561.9|1563|1561.8|11
1652107800000|2022-05-09 14:50:00|1563.2|1562|1563|1561.8|1563.2|1562|1563|1561.8|19
1652107810000|2022-05-09 14:50:10|1562.9|1561.7|1562.8|1561.6|1563|1561.8|1562.8|1561.6|14
1652107820000|2022-05-09 14:50:20|1562.9|1561.7|1563.1|1561.9|1563.1|1561.9|1562.9|1561.7|41
1652107830000|2022-05-09 14:50:30|1562.9|1561.7|1563|1561.8|1563.1|1561.9|1562.9|1561.7|7
1652107840000|2022-05-09 14:50:40|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|1562.8|1561.6|37
1652107850000|2022-05-09 14:50:50|1562.8|1561.6|1562.6|1561.4|1562.8|1561.6|1562.5|1561.3|11
1652107860000|2022-05-09 14:51:00|1562.5|1561.3|1562.8|1561.6|1562.8|1561.6|1562.4|1561.2|34
1652107870000|2022-05-09 14:51:10|1562.7|1561.5|1562.6|1561.4|1562.7|1561.5|1562.6|1561.4|4
1652107880000|2022-05-09 14:51:20|1562.7|1561.5|1562.1|1560.9|1562.7|1561.5|1562.1|1560.9|6
1652107890000|2022-05-09 14:51:30|1562|1560.8|1562.1|1560.9|1562.1|1560.9|1562|1560.8|23
1652107900000|2022-05-09 14:51:40|1562|1560.8|1562.2|1561|1562.3|1561.1|1562|1560.8|27
1652107910000|2022-05-09 14:51:50|1562.1|1560.9|1562.1|1560.9|1562.1|1560.9|1562.1|1560.9|0
1652107920000|2022-05-09 14:52:00|1562|1560.8|1562|1560.8|1562.1|1560.9|1561.9|1560.7|37
1652107930000|2022-05-09 14:52:10|1562.1|1560.9|1562|1560.8|1562.1|1560.9|1562|1560.8|10
1652107940000|2022-05-09 14:52:20|1561.9|1560.7|1561.9|1560.7|1562|1560.8|1561.5|1560.3|123
1652107950000|2022-05-09 14:52:30|1561.8|1560.6|1561.5|1560.3|1561.8|1560.6|1561.3|1560.1|38
1652107960000|2022-05-09 14:52:40|1561.6|1560.4|1561.1|1559.9|1561.6|1560.4|1561.1|1559.9|22
1652107970000|2022-05-09 14:52:50|1561.2|1560|1561.3|1560.1|1561.6|1560.4|1561.2|1560|23
1652107980000|2022-05-09 14:53:00|1561.4|1560.2|1561|1559.8|1561.4|1560.2|1560.7|1559.5|193
1652107990000|2022-05-09 14:53:10|1560.8|1559.6|1560.5|1559.3|1560.8|1559.6|1560.5|1559.3|53
1652108000000|2022-05-09 14:53:20|1560.6|1559.4|1560.6|1559.4|1560.7|1559.5|1560.6|1559.4|31
1652108010000|2022-05-09 14:53:30|1560.5|1559.3|1560.8|1559.6|1560.8|1559.6|1560.5|1559.3|12
1652108020000|2022-05-09 14:53:40|1560.6|1559.4|1561|1559.8|1561.1|1559.9|1560.5|1559.3|40
1652108030000|2022-05-09 14:53:50|1560.8|1559.6|1560.6|1559.4|1561|1559.8|1560.6|1559.4|53
1652108040000|2022-05-09 14:54:00|1560.7|1559.5|1560.6|1559.4|1560.7|1559.5|1560.1|1558.9|120
1652108050000|2022-05-09 14:54:10|1560.5|1559.3|1560.5|1559.3|1560.5|1559.3|1560.5|1559.3|14
1652108060000|2022-05-09 14:54:20|1560.4|1559.2|1560.3|1559.1|1560.4|1559.2|1560.1|1558.9|17
1652108070000|2022-05-09 14:54:30|1560.2|1559|1560.1|1558.9|1560.4|1559.2|1559.8|1558.6|122
1652108080000|2022-05-09 14:54:40|1560.3|1559.1|1560.5|1559.3|1560.5|1559.3|1560.2|1559|17
1652108090000|2022-05-09 14:54:50|1560.6|1559.4|1560.8|1559.6|1561|1559.8|1560.6|1559.4|24
1652108100000|2022-05-09 14:55:00|1560.5|1559.3|1561.2|1560|1561.2|1560|1560.5|1559.3|47
1652108110000|2022-05-09 14:55:10|1561|1559.8|1560.9|1559.7|1561.1|1559.9|1560.9|1559.7|6
1652108120000|2022-05-09 14:55:20|1560.8|1559.6|1560.7|1559.5|1560.9|1559.7|1560.7|1559.5|35
1652108130000|2022-05-09 14:55:30|1560.8|1559.6|1561.2|1560|1561.4|1560.2|1560.8|1559.6|24
1652108140000|2022-05-09 14:55:40|1561.3|1560.1|1561.7|1560.5|1561.7|1560.5|1561.3|1560.1|10
1652108150000|2022-05-09 14:55:50|1561.5|1560.3|1561.4|1560.2|1561.6|1560.4|1561.4|1560.2|30
1652108160000|2022-05-09 14:56:00|1561.8|1560.6|1562|1560.8|1562.1|1560.9|1561.8|1560.6|47
1652108170000|2022-05-09 14:56:10|1561.9|1560.7|1561.9|1560.7|1562|1560.8|1561.6|1560.4|24
1652108180000|2022-05-09 14:56:20|1561.8|1560.6|1561.8|1560.6|1561.9|1560.7|1561.6|1560.4|12
1652108190000|2022-05-09 14:56:30|1561.7|1560.5|1561.5|1560.3|1561.7|1560.5|1561.5|1560.3|3
1652108200000|2022-05-09 14:56:40|||||||||15
1652108210000|2022-05-09 14:56:50|1561.6|1560.4|1561.5|1560.3|1561.6|1560.4|1561.5|1560.3|8
1652108220000|2022-05-09 14:57:00|1561.7|1560.5|1562|1560.8|1562|1560.8|1561.7|1560.5|51
1652108230000|2022-05-09 14:57:10|1561.8|1560.6|1561.3|1560.1|1561.8|1560.6|1561.3|1560.1|74
1652108240000|2022-05-09 14:57:20|1561.1|1559.9|1560.3|1559.1|1561.1|1559.9|1560.3|1559.1|74
1652108250000|2022-05-09 14:57:30|1560.4|1559.2|1560.8|1559.6|1560.9|1559.7|1560.4|1559.2|6
1652108260000|2022-05-09 14:57:40|1561.2|1560|1561|1559.8|1561.2|1560|1561|1559.8|45
1652108270000|2022-05-09 14:57:50|1560.6|1559.4|1560.3|1559.1|1560.6|1559.4|1560.3|1559.1|79
1652108280000|2022-05-09 14:58:00|1560|1558.8|1560.3|1559.1|1560.3|1559.1|1560|1558.8|27
1652108290000|2022-05-09 14:58:10|1560.2|1559|1559.6|1558.4|1560.2|1559|1559.6|1558.4|14
1652108300000|2022-05-09 14:58:20|1559.9|1558.7|1560|1558.8|1560|1558.8|1559.9|1558.7|5
1652108310000|2022-05-09 14:58:30|1559.9|1558.7|1559.9|1558.7|1560|1558.8|1559.9|1558.7|29
1652108320000|2022-05-09 14:58:40|1560.3|1559.1|1560.5|1559.3|1560.5|1559.3|1560.2|1559|82
1652108330000|2022-05-09 14:58:50|1560.4|1559.2|1560.3|1559.1|1560.5|1559.3|1560.3|1559.1|26
1652108340000|2022-05-09 14:59:00|1560.2|1559|1559.8|1558.6|1560.2|1559|1559.7|1558.5|27
1652108350000|2022-05-09 14:59:10|1559.9|1558.7|1559.7|1558.5|1560|1558.8|1559.7|1558.5|8
1652108360000|2022-05-09 14:59:20|1559.8|1558.6|1559.5|1558.3|1559.8|1558.6|1559.5|1558.3|51
1652108370000|2022-05-09 14:59:30|1559.7|1558.5|1560|1558.8|1560|1558.8|1559.7|1558.5|37
1652108380000|2022-05-09 14:59:40|1560.1|1558.9|1559.9|1558.7|1560.2|1559|1559.9|1558.7|21
1652108390000|2022-05-09 14:59:50|1560|1558.8|1560.5|1559.3|1560.5|1559.3|1559.8|1558.6|15
1652108400000|2022-05-09 15:00:00|1560.2|1559|1559.9|1558.7|1560.2|1559|1559.9|1558.7|38
1652108410000|2022-05-09 15:00:10|1560.1|1558.9|1559.3|1558.1|1560.1|1558.9|1559.3|1558.1|26
1652108420000|2022-05-09 15:00:20|1559.1|1557.9|1558.8|1557.6|1559.1|1557.9|1558.8|1557.6|138
1652108430000|2022-05-09 15:00:30|1558.9|1557.7|1558.9|1557.7|1559.1|1557.9|1558.9|1557.7|23
1652108440000|2022-05-09 15:00:40|||||||||15
1652108450000|2022-05-09 15:00:50|1559.4|1558.2|1559.5|1558.3|1559.5|1558.3|1559.1|1557.9|53
1652108460000|2022-05-09 15:01:00|1559.6|1558.4|1559.8|1558.6|1559.9|1558.7|1559.6|1558.4|22
1652108470000|2022-05-09 15:01:10|1560|1558.8|1559.7|1558.5|1560.1|1558.9|1559.7|1558.5|41
1652108480000|2022-05-09 15:01:20|1559.5|1558.3|1559.2|1558|1559.5|1558.3|1559.2|1558|16
1652108490000|2022-05-09 15:01:30|1558.9|1557.7|1558.9|1557.7|1558.9|1557.7|1558.9|1557.7|30
1652108500000|2022-05-09 15:01:40|1559|1557.8|1558.2|1557|1559.1|1557.9|1558.2|1557|17
1652108510000|2022-05-09 15:01:50|1558.4|1557.2|1558.5|1557.3|1558.7|1557.5|1558.2|1557|42
1652108520000|2022-05-09 15:02:00|1558.4|1557.2|1558.4|1557.2|1558.5|1557.3|1558.3|1557.1|25
1652108530000|2022-05-09 15:02:10|1558.3|1557.1|1558.2|1557|1558.3|1557.1|1558.2|1557|16
1652108540000|2022-05-09 15:02:20|1558.1|1556.9|1558|1556.8|1558.2|1557|1558|1556.8|69
1652108550000|2022-05-09 15:02:30|1557.8|1556.6|1557.8|1556.6|1557.8|1556.6|1557.6|1556.4|87
1652108560000|2022-05-09 15:02:40|1557.7|1556.5|1557.8|1556.6|1557.8|1556.6|1557.3|1556.1|108
1652108570000|2022-05-09 15:02:50|1557.9|1556.7|1558|1556.8|1558|1556.8|1557.9|1556.7|37
1652108580000|2022-05-09 15:03:00|1558.4|1557.2|1558|1556.8|1558.4|1557.2|1557.6|1556.4|77
1652108590000|2022-05-09 15:03:10|1558.1|1556.9|1557.8|1556.6|1558.2|1557|1557.8|1556.6|19
1652108600000|2022-05-09 15:03:20|1557.9|1556.7|1557.8|1556.6|1558|1556.8|1557.8|1556.6|33
1652108610000|2022-05-09 15:03:30|1557.7|1556.5|1558.1|1556.9|1558.1|1556.9|1557.7|1556.5|52
1652108620000|2022-05-09 15:03:40|1558.2|1557|1558.3|1557.1|1558.3|1557.1|1558|1556.8|39
1652108630000|2022-05-09 15:03:50|||||||||3
1652108640000|2022-05-09 15:04:00|1558.2|1557|1558.3|1557.1|1558.3|1557.1|1558.2|1557|22
1652108650000|2022-05-09 15:04:10|1558.2|1557|1558.2|1557|1558.2|1557|1558.1|1556.9|23
1652108660000|2022-05-09 15:04:20|1558.1|1556.9|1558.5|1557.3|1558.9|1557.7|1558.1|1556.9|138
1652108670000|2022-05-09 15:04:30|1558.4|1557.2|1558.3|1557.1|1558.5|1557.3|1558.1|1556.9|29
1652108680000|2022-05-09 15:04:40|1558.2|1557|1558.1|1556.9|1558.2|1557|1558.1|1556.9|50
1652108690000|2022-05-09 15:04:50|1558|1556.8|1558.1|1556.9|1558.2|1557|1558|1556.8|31
1652108700000|2022-05-09 15:05:00|1558|1556.8|1559.3|1558.1|1559.3|1558.1|1558|1556.8|21
1652108710000|2022-05-09 15:05:10|1559.1|1557.9|1559.4|1558.2|1559.4|1558.2|1558.9|1557.7|25
1652108720000|2022-05-09 15:05:20|1559.5|1558.3|1559.1|1557.9|1559.7|1558.5|1559.1|1557.9|20
1652108730000|2022-05-09 15:05:30|1559.3|1558.1|1559.6|1558.4|1559.7|1558.5|1559.3|1558.1|51
1652108740000|2022-05-09 15:05:40|1559.5|1558.3|1559.3|1558.1|1559.5|1558.3|1559.2|1558|11
1652108750000|2022-05-09 15:05:50|1559.4|1558.2|1559.1|1557.9|1559.4|1558.2|1559.1|1557.9|39
1652108760000|2022-05-09 15:06:00|1559|1557.8|1559.4|1558.2|1559.6|1558.4|1559|1557.8|38
1652108770000|2022-05-09 15:06:10|1559.3|1558.1|1559.3|1558.1|1559.3|1558.1|1559.2|1558|26
1652108780000|2022-05-09 15:06:20|1559|1557.8|1559.2|1558|1559.2|1558|1559|1557.8|7
1652108790000|2022-05-09 15:06:30|1559|1557.8|1559|1557.8|1559.1|1557.9|1558.9|1557.7|25
1652108800000|2022-05-09 15:06:40|1558.9|1557.7|1558.8|1557.6|1558.9|1557.7|1558.8|1557.6|18
1652108810000|2022-05-09 15:06:50|1558.5|1557.3|1558.5|1557.3|1558.5|1557.3|1558.5|1557.3|71
1652108820000|2022-05-09 15:07:00|1558.4|1557.2|1559|1557.8|1559.1|1557.9|1558.4|1557.2|41
1652108830000|2022-05-09 15:07:10|||||||||4
1652108840000|2022-05-09 15:07:20|1558.9|1557.7|1558.7|1557.5|1558.9|1557.7|1558.7|1557.5|13
1652108850000|2022-05-09 15:07:30|1558.5|1557.3|1558.5|1557.3|1558.5|1557.3|1558.5|1557.3|7
1652108860000|2022-05-09 15:07:40|1558.3|1557.1|1558.5|1557.3|1558.5|1557.3|1558.3|1557.1|13
1652108870000|2022-05-09 15:07:50|1558.4|1557.2|1558.1|1556.9|1558.4|1557.2|1558.1|1556.9|13
1652108880000|2022-05-09 15:08:00|1558|1556.8|1557.8|1556.6|1558|1556.8|1557.8|1556.6|22
1652108890000|2022-05-09 15:08:10|1557.7|1556.5|1557.8|1556.6|1557.8|1556.6|1557.5|1556.3|24
1652108900000|2022-05-09 15:08:20|1558|1556.8|1558.1|1556.9|1558.1|1556.9|1558|1556.8|31
1652108910000|2022-05-09 15:08:30|1558.5|1557.3|1558.6|1557.4|1558.6|1557.4|1558.5|1557.3|12
1652108920000|2022-05-09 15:08:40|1558.5|1557.3|1558.6|1557.4|1558.8|1557.6|1558.5|1557.3|28
1652108930000|2022-05-09 15:08:50|1558.5|1557.3|1559|1557.8|1559.1|1557.9|1558.5|1557.3|27
1652108940000|2022-05-09 15:09:00|1558.8|1557.6|1559.1|1557.9|1559.1|1557.9|1558.8|1557.6|13
1652108950000|2022-05-09 15:09:10|1559|1557.8|1559.2|1558|1559.5|1558.3|1559|1557.8|53
1652108960000|2022-05-09 15:09:20|1559.1|1557.9|1559|1557.8|1559.1|1557.9|1559|1557.8|29
1652108970000|2022-05-09 15:09:30|1558.9|1557.7|1559.4|1558.2|1559.4|1558.2|1558.9|1557.7|27
1652108980000|2022-05-09 15:09:40|1559.3|1558.1|1559.4|1558.2|1559.4|1558.2|1559.1|1557.9|11
1652108990000|2022-05-09 15:09:50|1559.5|1558.3|1560|1558.8|1560|1558.8|1559.5|1558.3|32
1652109000000|2022-05-09 15:10:00|1559.9|1558.7|1559.8|1558.6|1560|1558.8|1559.8|1558.6|15
1652109010000|2022-05-09 15:10:10|1559.7|1558.5|1560.3|1559.1|1560.5|1559.3|1559.6|1558.4|51
1652109020000|2022-05-09 15:10:20|1560.2|1559|1560.1|1558.9|1560.2|1559|1560.1|1558.9|21
1652109030000|2022-05-09 15:10:30|1560|1558.8|1560|1558.8|1560|1558.8|1560|1558.8|7
1652109040000|2022-05-09 15:10:40|1559.9|1558.7|1559.7|1558.5|1559.9|1558.7|1559.7|1558.5|17
1652109050000|2022-05-09 15:10:50|1559.6|1558.4|1559|1557.8|1559.6|1558.4|1559|1557.8|26
1652109060000|2022-05-09 15:11:00|1558.8|1557.6|1558.5|1557.3|1558.8|1557.6|1558.4|1557.2|22
1652109070000|2022-05-09 15:11:10|1558.7|1557.5|1558.7|1557.5|1558.8|1557.6|1558.7|1557.5|15
1652109080000|2022-05-09 15:11:20|1558.5|1557.3|1558.5|1557.3|1558.5|1557.3|1558.3|1557.1|35
1652109090000|2022-05-09 15:11:30|1558.6|1557.4|1558.5|1557.3|1558.6|1557.4|1558.5|1557.3|7
1652109100000|2022-05-09 15:11:40|1558.7|1557.5|1558.8|1557.6|1558.8|1557.6|1558.6|1557.4|11
1652109110000|2022-05-09 15:11:50|1558.7|1557.5|1558.2|1557|1558.7|1557.5|1558.1|1556.9|13
1652109120000|2022-05-09 15:12:00|1558.1|1556.9|1558.1|1556.9|1558.1|1556.9|1558|1556.8|12
1652109130000|2022-05-09 15:12:10|||||||||3
1652109140000|2022-05-09 15:12:20|1558|1556.8|1558|1556.8|1558|1556.8|1558|1556.8|24
1652109150000|2022-05-09 15:12:30|1558.1|1556.9|1558.6|1557.4|1558.6|1557.4|1558.1|1556.9|9
1652109160000|2022-05-09 15:12:40|1558.5|1557.3|1558.2|1557|1558.6|1557.4|1558.1|1556.9|151
1652109170000|2022-05-09 15:12:50|||||||||4
1652109180000|2022-05-09 15:13:00|1557.9|1556.7|1557.9|1556.7|1557.9|1556.7|1557.8|1556.6|7
1652109190000|2022-05-09 15:13:10|1558|1556.8|1557.8|1556.6|1558|1556.8|1557.8|1556.6|16
1652109200000|2022-05-09 15:13:20|1557.9|1556.7|1557.9|1556.7|1558.1|1556.9|1557.8|1556.6|43
1652109210000|2022-05-09 15:13:30|1558.1|1556.9|1558.1|1556.9|1558.1|1556.9|1558.1|1556.9|17
1652109220000|2022-05-09 15:13:40|1557.7|1556.5|1557.7|1556.5|1557.7|1556.5|1557.7|1556.5|34
1652109230000|2022-05-09 15:13:50|1557.9|1556.7|1558.1|1556.9|1558.1|1556.9|1557.8|1556.6|15
1652109240000|2022-05-09 15:14:00|1558|1556.8|1557.8|1556.6|1558|1556.8|1557.8|1556.6|77
1652109250000|2022-05-09 15:14:10|1557.9|1556.7|1557.7|1556.5|1557.9|1556.7|1557.7|1556.5|70
1652109260000|2022-05-09 15:14:20|||||||||4
1652109270000|2022-05-09 15:14:30|1557.8|1556.6|1557.7|1556.5|1557.8|1556.6|1557.5|1556.3|17
1652109280000|2022-05-09 15:14:40|1557.8|1556.6|1557.8|1556.6|1557.8|1556.6|1557.8|1556.6|8
1652109290000|2022-05-09 15:14:50|1557.9|1556.7|1557.8|1556.6|1558|1556.8|1557.8|1556.6|35
1652109300000|2022-05-09 15:15:00|1557.9|1556.7|1557.9|1556.7|1557.9|1556.7|1557.8|1556.6|14
1652109310000|2022-05-09 15:15:10|1557.8|1556.6|1557.7|1556.5|1557.8|1556.6|1557.7|1556.5|3
1652109320000|2022-05-09 15:15:20|1557.6|1556.4|1557.6|1556.4|1557.7|1556.5|1557.6|1556.4|30
1652109330000|2022-05-09 15:15:30|1557.3|1556.1|1557.3|1556.1|1557.3|1556.1|1557.3|1556.1|14
1652109340000|2022-05-09 15:15:40|1557.1|1555.9|1557|1555.8|1557.1|1555.9|1556.8|1555.6|34
1652109350000|2022-05-09 15:15:50|1557.1|1555.9|1556.8|1555.6|1557.1|1555.9|1556.8|1555.6|17
1652109360000|2022-05-09 15:16:00|1556.6|1555.4|1556.6|1555.4|1556.6|1555.4|1556.6|1555.4|48
1652109370000|2022-05-09 15:16:10|1556.3|1555.1|1556.3|1555.1|1556.3|1555.1|1556.3|1555.1|33
1652109380000|2022-05-09 15:16:20|||||||||22
1652109390000|2022-05-09 15:16:30|1556|1554.8|1556|1554.8|1556|1554.8|1556|1554.8|30
1652109400000|2022-05-09 15:16:40|1555.9|1554.7|1556|1554.8|1556|1554.8|1555.9|1554.7|15
1652109410000|2022-05-09 15:16:50|1556.2|1555|1556.2|1555|1556.6|1555.4|1556.2|1555|61
1652109420000|2022-05-09 15:17:00|1556|1554.8|1555.8|1554.6|1556|1554.8|1555.6|1554.4|31
1652109430000|2022-05-09 15:17:10|1555.6|1554.4|1555.5|1554.3|1555.6|1554.4|1555.5|1554.3|15
1652109440000|2022-05-09 15:17:20|1555.3|1554.1|1555.3|1554.1|1555.3|1554.1|1555.3|1554.1|30
1652109450000|2022-05-09 15:17:30|1555.2|1554|1555|1553.8|1555.2|1554|1554.9|1553.7|48
1652109460000|2022-05-09 15:17:40|1554.9|1553.7|1554.8|1553.6|1555|1553.8|1554.8|1553.6|31
1652109470000|2022-05-09 15:17:50|1554.7|1553.5|1553.9|1552.7|1554.7|1553.5|1553.8|1552.6|84
1652109480000|2022-05-09 15:18:00|1553.8|1552.6|1553.6|1552.4|1553.8|1552.6|1553.6|1552.4|37
1652109490000|2022-05-09 15:18:10|1553.5|1552.3|1553.8|1552.6|1553.8|1552.6|1553.3|1552.1|97
1652109500000|2022-05-09 15:18:20|1553.7|1552.5|1553.6|1552.4|1553.8|1552.6|1553.6|1552.4|34
1652109510000|2022-05-09 15:18:30|1553.5|1552.3|1553.3|1552.1|1553.6|1552.4|1553.3|1552.1|28
1652109520000|2022-05-09 15:18:40|1553.2|1552|1553.3|1552.1|1553.3|1552.1|1553.2|1552|65
1652109530000|2022-05-09 15:18:50|1553.1|1551.9|1552.6|1551.4|1553.1|1551.9|1552.6|1551.4|39
1652109540000|2022-05-09 15:19:00|1552.5|1551.3|1553.1|1551.9|1553.1|1551.9|1552.4|1551.2|85
1652109550000|2022-05-09 15:19:10|1552.9|1551.7|1552.4|1551.2|1552.9|1551.7|1552.4|1551.2|116
1652109560000|2022-05-09 15:19:20|1552.3|1551.1|1552.8|1551.6|1552.8|1551.6|1552.3|1551.1|28
1652109570000|2022-05-09 15:19:30|1552.9|1551.7|1552.6|1551.4|1552.9|1551.7|1552.6|1551.4|86
1652109580000|2022-05-09 15:19:40|1552.5|1551.3|1552.4|1551.2|1552.9|1551.7|1552.4|1551.2|9
1652109590000|2022-05-09 15:19:50|1552.2|1551|1552.1|1550.9|1552.4|1551.2|1552.1|1550.9|32
1652109600000|2022-05-09 15:20:00|1552|1550.8|1552.3|1551.1|1552.3|1551.1|1551.9|1550.7|55
1652109610000|2022-05-09 15:20:10|1552.1|1550.9|1551.8|1550.6|1552.3|1551.1|1551.8|1550.6|30
1652109620000|2022-05-09 15:20:20|1552|1550.8|1551.6|1550.4|1552|1550.8|1551.6|1550.4|38
1652109630000|2022-05-09 15:20:30|1551.3|1550.1|1551.2|1550|1551.4|1550.2|1551.1|1549.9|92
1652109640000|2022-05-09 15:20:40|1551.4|1550.2|1551.4|1550.2|1551.4|1550.2|1551.2|1550|48
1652109650000|2022-05-09 15:20:50|1551.2|1550|1551.1|1549.9|1551.2|1550|1551.1|1549.9|30
1652109660000|2022-05-09 15:21:00|1551|1549.8|1551|1549.8|1551|1549.8|1550.8|1549.6|65
1652109670000|2022-05-09 15:21:10|1550.9|1549.7|1550.8|1549.6|1551|1549.8|1550.8|1549.6|5
1652109680000|2022-05-09 15:21:20|1551|1549.8|1551.1|1549.9|1551.2|1550|1551|1549.8|25
1652109690000|2022-05-09 15:21:30|1551|1549.8|1551.2|1550|1551.2|1550|1551|1549.8|19
1652109700000|2022-05-09 15:21:40|1551.1|1549.9|1551.3|1550.1|1551.3|1550.1|1551.1|1549.9|18
1652109710000|2022-05-09 15:21:50|1551|1549.8|1551.1|1549.9|1551.2|1550|1551|1549.8|82
1652109720000|2022-05-09 15:22:00|1550.8|1549.6|1550.8|1549.6|1550.8|1549.6|1550.8|1549.6|38
1652109730000|2022-05-09 15:22:10|1550.9|1549.7|1550.2|1549|1551|1549.8|1550.2|1549|66
1652109740000|2022-05-09 15:22:20|1550.3|1549.1|1550.4|1549.2|1550.7|1549.5|1550.2|1549|40
1652109750000|2022-05-09 15:22:30|1550.3|1549.1|1550.4|1549.2|1550.4|1549.2|1550.2|1549|61
1652109760000|2022-05-09 15:22:40|1550.3|1549.1|1551.1|1549.9|1551.1|1549.9|1550.3|1549.1|59
1652109770000|2022-05-09 15:22:50|1551.2|1550|1551.9|1550.7|1551.9|1550.7|1551.1|1549.9|107
1652109780000|2022-05-09 15:23:00|1552.1|1550.9|1551.3|1550.1|1552.1|1550.9|1551.1|1549.9|28
1652109790000|2022-05-09 15:23:10|1551.2|1550|1551.4|1550.2|1551.4|1550.2|1551.2|1550|5
1652109800000|2022-05-09 15:23:20|1551.2|1550|1551.1|1549.9|1551.3|1550.1|1550.8|1549.6|33
1652109810000|2022-05-09 15:23:30|1550.9|1549.7|1550.6|1549.4|1551|1549.8|1550.5|1549.3|160
1652109820000|2022-05-09 15:23:40|1550.5|1549.3|1550.3|1549.1|1550.6|1549.4|1550.3|1549.1|19
1652109830000|2022-05-09 15:23:50|1550.1|1548.9|1549.9|1548.7|1550.1|1548.9|1549.9|1548.7|90
1652109840000|2022-05-09 15:24:00|1549.8|1548.6|1549.2|1548|1549.9|1548.7|1549.2|1548|71
1652109850000|2022-05-09 15:24:10|1549.3|1548.1|1549.1|1547.9|1549.6|1548.4|1549.1|1547.9|33
1652109860000|2022-05-09 15:24:20|1549.4|1548.2|1549|1547.8|1549.4|1548.2|1548.9|1547.7|72
1652109870000|2022-05-09 15:24:30|1548.9|1547.7|1549.5|1548.3|1549.5|1548.3|1548.9|1547.7|114
1652109880000|2022-05-09 15:24:40|1549.3|1548.1|1548.9|1547.7|1549.3|1548.1|1548.9|1547.7|21
1652109890000|2022-05-09 15:24:50|1549.1|1547.9|1549|1547.8|1549.1|1547.9|1549|1547.8|21
1652109900000|2022-05-09 15:25:00|1548.9|1547.7|1549.1|1547.9|1549.1|1547.9|1548.9|1547.7|29
1652109910000|2022-05-09 15:25:10|1549.4|1548.2|1550.6|1549.4|1550.6|1549.4|1549.4|1548.2|73
1652109920000|2022-05-09 15:25:20|1550.5|1549.3|1550.7|1549.5|1550.7|1549.5|1550.5|1549.3|29
1652109930000|2022-05-09 15:25:30|1551|1549.8|1550.9|1549.7|1551.1|1549.9|1550.8|1549.6|58
1652109940000|2022-05-09 15:25:40|1550.6|1549.4|1551.6|1550.4|1551.6|1550.4|1550.6|1549.4|62
1652109950000|2022-05-09 15:25:50|1551.5|1550.3|1553.2|1552|1553.2|1552|1551.3|1550.1|28
1652109960000|2022-05-09 15:26:00|1553|1551.8|1552.3|1551.1|1553|1551.8|1552|1550.8|39
1652109970000|2022-05-09 15:26:10|1552.2|1551|1552|1550.8|1552.3|1551.1|1551.9|1550.7|42
1652109980000|2022-05-09 15:26:20|1552.1|1550.9|1552|1550.8|1552.1|1550.9|1551.8|1550.6|20
1652109990000|2022-05-09 15:26:30|1551.8|1550.6|1551.4|1550.2|1551.8|1550.6|1551.3|1550.1|11
1652110000000|2022-05-09 15:26:40|1551.3|1550.1|1551.6|1550.4|1551.8|1550.6|1551.3|1550.1|28
1652110010000|2022-05-09 15:26:50|1551.5|1550.3|1551.8|1550.6|1552|1550.8|1551.5|1550.3|15
1652110020000|2022-05-09 15:27:00|1551.7|1550.5|1552.2|1551|1552.2|1551|1551.7|1550.5|56
1652110030000|2022-05-09 15:27:10|1552.1|1550.9|1552.1|1550.9|1552.2|1551|1552.1|1550.9|9
1652110040000|2022-05-09 15:27:20|1552.2|1551|1552.4|1551.2|1552.4|1551.2|1551.9|1550.7|29
1652110050000|2022-05-09 15:27:30|1552.3|1551.1|1552.1|1550.9|1552.3|1551.1|1552.1|1550.9|5
1652110060000|2022-05-09 15:27:40|1552|1550.8|1550.8|1549.6|1552|1550.8|1550.7|1549.5|37
1652110070000|2022-05-09 15:27:50|1550.7|1549.5|1550.7|1549.5|1550.7|1549.5|1550.6|1549.4|7
1652110080000|2022-05-09 15:28:00|1550.6|1549.4|1550.7|1549.5|1550.9|1549.7|1550.6|1549.4|33
1652110090000|2022-05-09 15:28:10|1550.6|1549.4|1550.6|1549.4|1550.6|1549.4|1550.6|1549.4|3
1652110100000|2022-05-09 15:28:20|1550.7|1549.5|1550.6|1549.4|1550.7|1549.5|1550.5|1549.3|59
1652110110000|2022-05-09 15:28:30|1550.7|1549.5|1550.5|1549.3|1550.7|1549.5|1550.4|1549.2|9
1652110120000|2022-05-09 15:28:40|||||||||6
1652110130000|2022-05-09 15:28:50|1550.2|1549|1550.2|1549|1550.2|1549|1550.2|1549|11
1652110140000|2022-05-09 15:29:00|1550.4|1549.2|1550.2|1549|1550.4|1549.2|1550.2|1549|8
1652110150000|2022-05-09 15:29:10|1550.4|1549.2|1550.5|1549.3|1550.6|1549.4|1550.4|1549.2|26
1652110160000|2022-05-09 15:29:20|1550.4|1549.2|1550.4|1549.2|1550.7|1549.5|1550.3|1549.1|22
1652110170000|2022-05-09 15:29:30|1550.7|1549.5|1550.2|1549|1550.7|1549.5|1550.1|1548.9|7
1652110180000|2022-05-09 15:29:40|1550.1|1548.9|1550.1|1548.9|1550.3|1549.1|1550.1|1548.9|6
1652110190000|2022-05-09 15:29:50|1550.4|1549.2|1550.1|1548.9|1550.4|1549.2|1550|1548.8|23
1652110200000|2022-05-09 15:30:00|1549.9|1548.7|1549.4|1548.2|1549.9|1548.7|1549.4|1548.2|61
1652110210000|2022-05-09 15:30:10|1549.6|1548.4|1549.7|1548.5|1549.9|1548.7|1549.6|1548.4|33
1652110220000|2022-05-09 15:30:20|1549.6|1548.4|1549.4|1548.2|1549.6|1548.4|1549.4|1548.2|9
1652110230000|2022-05-09 15:30:30|||||||||4
1652110240000|2022-05-09 15:30:40|1549.7|1548.5|1549.5|1548.3|1549.8|1548.6|1549.5|1548.3|38
1652110250000|2022-05-09 15:30:50|1549.6|1548.4|1549.7|1548.5|1549.9|1548.7|1549.6|1548.4|15
1652110260000|2022-05-09 15:31:00|1549.5|1548.3|1549.5|1548.3|1549.7|1548.5|1549.5|1548.3|17
1652110270000|2022-05-09 15:31:10|1549.7|1548.5|1549.7|1548.5|1549.8|1548.6|1549.6|1548.4|48
1652110280000|2022-05-09 15:31:20|1549.5|1548.3|1549.7|1548.5|1549.8|1548.6|1549.5|1548.3|29
1652110290000|2022-05-09 15:31:30|1549.9|1548.7|1550.2|1549|1550.2|1549|1549.9|1548.7|33
1652110300000|2022-05-09 15:31:40|1549.9|1548.7|1550|1548.8|1550.2|1549|1549.9|1548.7|12
1652110310000|2022-05-09 15:31:50|1550.1|1548.9|1550.2|1549|1550.2|1549|1550.1|1548.9|17
1652110320000|2022-05-09 15:32:00|1550.1|1548.9|1550.1|1548.9|1550.1|1548.9|1550.1|1548.9|40
1652110330000|2022-05-09 15:32:10|1549.8|1548.6|1549.6|1548.4|1549.8|1548.6|1549.5|1548.3|10
1652110340000|2022-05-09 15:32:20|1549.4|1548.2|1549.6|1548.4|1549.6|1548.4|1549.4|1548.2|17
1652110350000|2022-05-09 15:32:30|1549.5|1548.3|1549.4|1548.2|1549.6|1548.4|1549.4|1548.2|11
1652110360000|2022-05-09 15:32:40|1549.3|1548.1|1549.2|1548|1549.4|1548.2|1549.2|1548|21
1652110370000|2022-05-09 15:32:50|1549.1|1547.9|1549.2|1548|1549.3|1548.1|1549.1|1547.9|31
1652110380000|2022-05-09 15:33:00|1548.9|1547.7|1548.7|1547.5|1548.9|1547.7|1548.7|1547.5|44
1652110390000|2022-05-09 15:33:10|1548.4|1547.2|1547.9|1546.7|1548.4|1547.2|1547.9|1546.7|19
1652110400000|2022-05-09 15:33:20|1548.1|1546.9|1547.9|1546.7|1548.1|1546.9|1547.9|1546.7|23
1652110410000|2022-05-09 15:33:30|1548.2|1547|1548.2|1547|1548.2|1547|1548.2|1547|12
1652110420000|2022-05-09 15:33:40|1548.1|1546.9|1548.1|1546.9|1548.1|1546.9|1547.9|1546.7|27
1652110430000|2022-05-09 15:33:50|1548|1546.8|1548.6|1547.4|1548.6|1547.4|1548|1546.8|38
1652110440000|2022-05-09 15:34:00|1548.5|1547.3|1548.1|1546.9|1548.5|1547.3|1548.1|1546.9|25
1652110450000|2022-05-09 15:34:10|1547.9|1546.7|1548|1546.8|1548.1|1546.9|1547.9|1546.7|23
1652110460000|2022-05-09 15:34:20|1547.9|1546.7|1547.9|1546.7|1548|1546.8|1547.9|1546.7|5
1652110470000|2022-05-09 15:34:30|1548.6|1547.4|1548.6|1547.4|1548.6|1547.4|1548.6|1547.4|21
1652110480000|2022-05-09 15:34:40|||||||||1
1652110490000|2022-05-09 15:34:50|1548.8|1547.6|1549.2|1548|1549.2|1548|1548.8|1547.6|20
1652110500000|2022-05-09 15:35:00|1549.1|1547.9|1549.8|1548.6|1549.8|1548.6|1548.9|1547.7|15
1652110510000|2022-05-09 15:35:10|1549.6|1548.4|1550.1|1548.9|1550.3|1549.1|1549.6|1548.4|48
1652110520000|2022-05-09 15:35:20|1550|1548.8|1550.1|1548.9|1550.2|1549|1550|1548.8|13
1652110530000|2022-05-09 15:35:30|1550.2|1549|1550.4|1549.2|1550.4|1549.2|1550.2|1549|10
1652110540000|2022-05-09 15:35:40|1550.6|1549.4|1551.1|1549.9|1551.1|1549.9|1550.6|1549.4|34
1652110550000|2022-05-09 15:35:50|1551.2|1550|1551.4|1550.2|1551.4|1550.2|1551.2|1550|32
1652110560000|2022-05-09 15:36:00|1551.3|1550.1|1552.7|1551.5|1553.1|1551.9|1551.3|1550.1|36
1652110570000|2022-05-09 15:36:10|1552.5|1551.3|1552.4|1551.2|1553.2|1552|1552.4|1551.2|23
1652110580000|2022-05-09 15:36:20|1552.3|1551.1|1553|1551.8|1553.2|1552|1552.3|1551.1|60
1652110590000|2022-05-09 15:36:30|1552.9|1551.7|1552.8|1551.6|1553.3|1552.1|1552.7|1551.5|29
1652110600000|2022-05-09 15:36:40|1552.7|1551.5|1553|1551.8|1553.6|1552.4|1552.3|1551.1|123
1652110610000|2022-05-09 15:36:50|1553.2|1552|1553.2|1552|1553.4|1552.2|1553|1551.8|10
1652110620000|2022-05-09 15:37:00|1553.1|1551.9|1551.9|1550.7|1553.1|1551.9|1551.9|1550.7|40
1652110630000|2022-05-09 15:37:10|1552|1550.8|1552.5|1551.3|1552.9|1551.7|1552|1550.8|38
1652110640000|2022-05-09 15:37:20|1552.4|1551.2|1552.2|1551|1552.4|1551.2|1552.2|1551|9
1652110650000|2022-05-09 15:37:30|1552.8|1551.6|1552.9|1551.7|1552.9|1551.7|1552.7|1551.5|29
1652110660000|2022-05-09 15:37:40|1553.3|1552.1|1553.5|1552.3|1553.6|1552.4|1553.1|1551.9|51
1652110670000|2022-05-09 15:37:50|1554|1552.8|1554.7|1553.5|1554.7|1553.5|1553.6|1552.4|26
1652110680000|2022-05-09 15:38:00|1554.6|1553.4|1553.6|1552.4|1554.6|1553.4|1553.6|1552.4|40
1652110690000|2022-05-09 15:38:10|1553.7|1552.5|1553.8|1552.6|1553.9|1552.7|1553.4|1552.2|45
1652110700000|2022-05-09 15:38:20|1553.6|1552.4|1553.6|1552.4|1553.7|1552.5|1553.2|1552|24
1652110710000|2022-05-09 15:38:30|1553.5|1552.3|1553.5|1552.3|1553.5|1552.3|1553.2|1552|34
1652110720000|2022-05-09 15:38:40|1553.6|1552.4|1553.6|1552.4|1553.7|1552.5|1553.6|1552.4|5
1652110730000|2022-05-09 15:38:50|1553.7|1552.5|1553.3|1552.1|1553.8|1552.6|1553.2|1552|14
1652110740000|2022-05-09 15:39:00|1553.1|1551.9|1553.1|1551.9|1553.1|1551.9|1552.8|1551.6|19
1652110750000|2022-05-09 15:39:10|1553|1551.8|1553|1551.8|1553|1551.8|1552.9|1551.7|1
1652110760000|2022-05-09 15:39:20|1552.9|1551.7|1552.2|1551|1552.9|1551.7|1552|1550.8|14
1652110770000|2022-05-09 15:39:30|1552.1|1550.9|1551.7|1550.5|1552.4|1551.2|1551.7|1550.5|17
1652110780000|2022-05-09 15:39:40|1551.6|1550.4|1551.9|1550.7|1551.9|1550.7|1551.5|1550.3|17
1652110790000|2022-05-09 15:39:50|1551.8|1550.6|1551.6|1550.4|1551.8|1550.6|1551.6|1550.4|8
1652110800000|2022-05-09 15:40:00|1551.7|1550.5|1552|1550.8|1552.1|1550.9|1551.6|1550.4|22
1652110810000|2022-05-09 15:40:10|1552.1|1550.9|1552.1|1550.9|1552.2|1551|1551.9|1550.7|17
1652110820000|2022-05-09 15:40:20|1552|1550.8|1551.9|1550.7|1552|1550.8|1551.9|1550.7|2
1652110830000|2022-05-09 15:40:30|1551.8|1550.6|1552.2|1551|1552.2|1551|1551.8|1550.6|31
1652110840000|2022-05-09 15:40:40|1552.3|1551.1|1552.2|1551|1552.3|1551.1|1552.2|1551|1
1652110850000|2022-05-09 15:40:50|1552.3|1551.1|1552.4|1551.2|1552.4|1551.2|1552.3|1551.1|12
1652110860000|2022-05-09 15:41:00|1552.3|1551.1|1552.8|1551.6|1552.8|1551.6|1552|1550.8|17
1652110870000|2022-05-09 15:41:10|1552.7|1551.5|1553.1|1551.9|1553.3|1552.1|1552.7|1551.5|43
1652110880000|2022-05-09 15:41:20|1553|1551.8|1553.5|1552.3|1553.6|1552.4|1553|1551.8|29
1652110890000|2022-05-09 15:41:30|1553.6|1552.4|1553.6|1552.4|1553.6|1552.4|1553.6|1552.4|20
1652110900000|2022-05-09 15:41:40|1553.5|1552.3|1553.5|1552.3|1553.5|1552.3|1553.5|1552.3|17
1652110910000|2022-05-09 15:41:50|1552.8|1551.6|1553.5|1552.3|1553.5|1552.3|1552.5|1551.3|52
1652110920000|2022-05-09 15:42:00|1553.4|1552.2|1553.4|1552.2|1553.7|1552.5|1553.4|1552.2|9
1652110930000|2022-05-09 15:42:10|1553.3|1552.1|1553.8|1552.6|1553.8|1552.6|1553.3|1552.1|11
1652110940000|2022-05-09 15:42:20|1554|1552.8|1553.8|1552.6|1554|1552.8|1553.8|1552.6|17
1652110950000|2022-05-09 15:42:30|||||||||11
1652110960000|2022-05-09 15:42:40|1553.9|1552.7|1554.1|1552.9|1554.2|1553|1553.6|1552.4|8
1652110970000|2022-05-09 15:42:50|1554.5|1553.3|1554.8|1553.6|1554.9|1553.7|1554.5|1553.3|31
1652110980000|2022-05-09 15:43:00|1554.6|1553.4|1554.3|1553.1|1554.6|1553.4|1554.1|1552.9|19
1652110990000|2022-05-09 15:43:10|1554.1|1552.9|1554.1|1552.9|1554.1|1552.9|1554.1|1552.9|5
1652111000000|2022-05-09 15:43:20|1554.2|1553|1554.2|1553|1554.6|1553.4|1554.2|1553|81
1652111010000|2022-05-09 15:43:30|1554.1|1552.9|1554|1552.8|1554.1|1552.9|1554|1552.8|20
1652111020000|2022-05-09 15:43:40|1554.1|1552.9|1554|1552.8|1554.1|1552.9|1554|1552.8|3
1652111030000|2022-05-09 15:43:50|1553.9|1552.7|1553.9|1552.7|1554.1|1552.9|1553.8|1552.6|27
1652111040000|2022-05-09 15:44:00|1553.8|1552.6|1553.8|1552.6|1553.9|1552.7|1553.8|1552.6|3
1652111050000|2022-05-09 15:44:10|1553.9|1552.7|1553.7|1552.5|1553.9|1552.7|1553.7|1552.5|2
1652111060000|2022-05-09 15:44:20|1553.6|1552.4|1553.5|1552.3|1553.6|1552.4|1553.5|1552.3|6
1652111070000|2022-05-09 15:44:30|1553.6|1552.4|1553.6|1552.4|1553.6|1552.4|1553.6|1552.4|8
1652111080000|2022-05-09 15:44:40|1553.5|1552.3|1552.9|1551.7|1553.5|1552.3|1552.9|1551.7|26
1652111090000|2022-05-09 15:44:50|1553|1551.8|1552.9|1551.7|1553|1551.8|1552.9|1551.7|15
1652111100000|2022-05-09 15:45:00|||||||||12
1652111110000|2022-05-09 15:45:10|||||||||10
1652111120000|2022-05-09 15:45:20|||||||||19
1652111130000|2022-05-09 15:45:30|1553|1551.8|1553.9|1552.7|1553.9|1552.7|1553|1551.8|22
1652111140000|2022-05-09 15:45:40|1553.7|1552.5|1553.9|1552.7|1553.9|1552.7|1553.7|1552.5|10
1652111150000|2022-05-09 15:45:50|1553.8|1552.6|1553.9|1552.7|1553.9|1552.7|1553.8|1552.6|1
1652111160000|2022-05-09 15:46:00|1553.5|1552.3|1553.4|1552.2|1553.6|1552.4|1553.3|1552.1|35
1652111170000|2022-05-09 15:46:10|1553.3|1552.1|1552.9|1551.7|1553.3|1552.1|1552.9|1551.7|11
1652111180000|2022-05-09 15:46:20|1553.1|1551.9|1553.3|1552.1|1553.3|1552.1|1553.1|1551.9|19
1652111200000|2022-05-09 15:46:40|1553.2|1552|1553.4|1552.2|1553.4|1552.2|1553|1551.8|10
1652111210000|2022-05-09 15:46:50|1553.3|1552.1|1553.3|1552.1|1553.3|1552.1|1553.3|1552.1|7
1652111220000|2022-05-09 15:47:00|1553.2|1552|1553.6|1552.4|1553.7|1552.5|1553|1551.8|33
1652111230000|2022-05-09 15:47:10|1553.4|1552.2|1553.4|1552.2|1553.4|1552.2|1553.3|1552.1|9
1652111240000|2022-05-09 15:47:20|1553.5|1552.3|1553.3|1552.1|1553.5|1552.3|1553.2|1552|17
1652111250000|2022-05-09 15:47:30|1553.4|1552.2|1554.2|1553|1554.5|1553.3|1553.4|1552.2|9
1652111260000|2022-05-09 15:47:40|1554.1|1552.9|1554.1|1552.9|1554.3|1553.1|1554|1552.8|8
1652111270000|2022-05-09 15:47:50|1554|1552.8|1554|1552.8|1554|1552.8|1554|1552.8|2
1652111280000|2022-05-09 15:48:00|1554.1|1552.9|1554.1|1552.9|1554.1|1552.9|1554.1|1552.9|5
1652111290000|2022-05-09 15:48:10|1554.2|1553|1554.2|1553|1554.2|1553|1554.2|1553|4
1652111300000|2022-05-09 15:48:20|1553.7|1552.5|1554.1|1552.9|1554.2|1553|1553.6|1552.4|20
1652111310000|2022-05-09 15:48:30|1554|1552.8|1554|1552.8|1554|1552.8|1554|1552.8|2
1652111320000|2022-05-09 15:48:40|1553.9|1552.7|1553.5|1552.3|1553.9|1552.7|1553.5|1552.3|12
1652111330000|2022-05-09 15:48:50|||||||||2
1652111340000|2022-05-09 15:49:00|1553.4|1552.2|1554.1|1552.9|1554.1|1552.9|1553.4|1552.2|34
1652111350000|2022-05-09 15:49:10|1554.2|1553|1554.1|1552.9|1554.5|1553.3|1554.1|1552.9|15
1652111360000|2022-05-09 15:49:20|1553.9|1552.7|1554.2|1553|1554.2|1553|1553.9|1552.7|10
1652111370000|2022-05-09 15:49:30|1554|1552.8|1554|1552.8|1554.2|1553|1553.9|1552.7|21
1652111380000|2022-05-09 15:49:40|1554.1|1552.9|1554.8|1553.6|1554.8|1553.6|1554.1|1552.9|22
1652111390000|2022-05-09 15:49:50|1554.9|1553.7|1555|1553.8|1555.1|1553.9|1554.9|1553.7|4
1652111400000|2022-05-09 15:50:00|1554.9|1553.7|1554.7|1553.5|1554.9|1553.7|1554.6|1553.4|6
1652111410000|2022-05-09 15:50:10|1554.9|1553.7|1554.7|1553.5|1554.9|1553.7|1554.5|1553.3|14
1652111420000|2022-05-09 15:50:20|1554.8|1553.6|1555.9|1554.7|1555.9|1554.7|1554.8|1553.6|46
1652111430000|2022-05-09 15:50:30|1555.8|1554.6|1556|1554.8|1556.4|1555.2|1555.8|1554.6|54
1652111440000|2022-05-09 15:50:40|1555.8|1554.6|1556.5|1555.3|1556.7|1555.5|1555.7|1554.5|61
1652111450000|2022-05-09 15:50:50|1556.6|1555.4|1555.7|1554.5|1556.6|1555.4|1555.7|1554.5|31
1652111460000|2022-05-09 15:51:00|1555.9|1554.7|1555.7|1554.5|1556|1554.8|1555.7|1554.5|25
1652111470000|2022-05-09 15:51:10|1555.6|1554.4|1555.7|1554.5|1555.7|1554.5|1555.6|1554.4|5
1652111480000|2022-05-09 15:51:20|||||||||1
1652111490000|2022-05-09 15:51:30|1555.9|1554.7|1555.7|1554.5|1556|1554.8|1555.7|1554.5|19
1652111500000|2022-05-09 15:51:40|1555.6|1554.4|1555.5|1554.3|1555.7|1554.5|1555.5|1554.3|16
1652111510000|2022-05-09 15:51:50|1555.4|1554.2|1555.4|1554.2|1555.4|1554.2|1555.4|1554.2|17
1652111520000|2022-05-09 15:52:00|1555.2|1554|1555|1553.8|1555.4|1554.2|1555|1553.8|17
1652111530000|2022-05-09 15:52:10|1554.9|1553.7|1554.6|1553.4|1555.1|1553.9|1554.6|1553.4|13
1652111540000|2022-05-09 15:52:20|1554.5|1553.3|1554.3|1553.1|1554.5|1553.3|1554.2|1553|25
1652111550000|2022-05-09 15:52:30|1554.2|1553|1554.4|1553.2|1554.5|1553.3|1554.2|1553|26
1652111560000|2022-05-09 15:52:40|1554.5|1553.3|1554.6|1553.4|1554.6|1553.4|1554.2|1553|13
1652111570000|2022-05-09 15:52:50|1554.5|1553.3|1554.4|1553.2|1554.5|1553.3|1554.4|1553.2|6
1652111580000|2022-05-09 15:53:00|1554.6|1553.4|1554.5|1553.3|1554.6|1553.4|1554.5|1553.3|3
1652111590000|2022-05-09 15:53:10|1554.4|1553.2|1554.3|1553.1|1554.5|1553.3|1554.3|1553.1|3
1652111600000|2022-05-09 15:53:20|1554.4|1553.2|1554.6|1553.4|1554.6|1553.4|1553.9|1552.7|31
1652111610000|2022-05-09 15:53:30|1554.7|1553.5|1554.4|1553.2|1554.7|1553.5|1554.4|1553.2|0
1652111620000|2022-05-09 15:53:40|1554.2|1553|1554.2|1553|1554.4|1553.2|1554.2|1553|20
1652111630000|2022-05-09 15:53:50|1554|1552.8|1554.3|1553.1|1554.3|1553.1|1554|1552.8|11
1652111640000|2022-05-09 15:54:00|1554.5|1553.3|1555.3|1554.1|1555.4|1554.2|1554.5|1553.3|32
1652111650000|2022-05-09 15:54:10|1555.5|1554.3|1555.2|1554|1555.5|1554.3|1555.1|1553.9|44
1652111660000|2022-05-09 15:54:20|1555.1|1553.9|1554.5|1553.3|1555.1|1553.9|1554.5|1553.3|6
1652111670000|2022-05-09 15:54:30|1554.3|1553.1|1554.1|1552.9|1554.4|1553.2|1554.1|1552.9|3
1652111680000|2022-05-09 15:54:40|1554|1552.8|1554|1552.8|1554.2|1553|1553.9|1552.7|7
1652111690000|2022-05-09 15:54:50|1554.1|1552.9|1554.2|1553|1554.2|1553|1554.1|1552.9|1
1652111700000|2022-05-09 15:55:00|1553.7|1552.5|1553.7|1552.5|1553.7|1552.5|1553.5|1552.3|8
1652111710000|2022-05-09 15:55:10|1553.6|1552.4|1553.7|1552.5|1553.7|1552.5|1553.6|1552.4|22
1652111720000|2022-05-09 15:55:20|||||||||8
1652111730000|2022-05-09 15:55:30|1553.6|1552.4|1553.6|1552.4|1553.6|1552.4|1553.6|1552.4|4
1652111740000|2022-05-09 15:55:40|1553.7|1552.5|1553.7|1552.5|1553.7|1552.5|1553.7|1552.5|10
1652111750000|2022-05-09 15:55:50|1553.6|1552.4|1553.7|1552.5|1553.7|1552.5|1553.6|1552.4|4
1652111760000|2022-05-09 15:56:00|1554|1552.8|1554|1552.8|1554|1552.8|1553.8|1552.6|12
1652111770000|2022-05-09 15:56:10|1553.9|1552.7|1553.8|1552.6|1553.9|1552.7|1553.8|1552.6|8
1652111780000|2022-05-09 15:56:20|1553.9|1552.7|1553.9|1552.7|1553.9|1552.7|1553.8|1552.6|12
1652111790000|2022-05-09 15:56:30|1554.1|1552.9|1553.7|1552.5|1554.1|1552.9|1553.7|1552.5|10
1652111800000|2022-05-09 15:56:40|1553.5|1552.3|1553.5|1552.3|1553.6|1552.4|1553.4|1552.2|8
1652111810000|2022-05-09 15:56:50|1553.4|1552.2|1553.5|1552.3|1553.6|1552.4|1553.4|1552.2|7
1652111820000|2022-05-09 15:57:00|1553.6|1552.4|1554.3|1553.1|1554.4|1553.2|1553.6|1552.4|41
1652111830000|2022-05-09 15:57:10|1554.2|1553|1554|1552.8|1554.2|1553|1554|1552.8|0
1652111840000|2022-05-09 15:57:20|1554.2|1553|1553.9|1552.7|1554.4|1553.2|1553.9|1552.7|6
1652111850000|2022-05-09 15:57:30|||||||||3
1652111860000|2022-05-09 15:57:40|||||||||6
1652111880000|2022-05-09 15:58:00|1553.7|1552.5|1553.7|1552.5|1553.9|1552.7|1553.6|1552.4|17
1652111890000|2022-05-09 15:58:10|1553.8|1552.6|1553.9|1552.7|1553.9|1552.7|1553.5|1552.3|24
1652111900000|2022-05-09 15:58:20|1553.8|1552.6|1553.6|1552.4|1553.8|1552.6|1553.6|1552.4|2
1652111910000|2022-05-09 15:58:30|1553.7|1552.5|1553.9|1552.7|1553.9|1552.7|1553.7|1552.5|20
1652111920000|2022-05-09 15:58:40|||||||||28
1652111930000|2022-05-09 15:58:50|1554.1|1552.9|1554.8|1553.6|1554.9|1553.7|1554.1|1552.9|27
1652111940000|2022-05-09 15:59:00|1554.6|1553.4|1555.6|1554.4|1555.6|1554.4|1554.6|1553.4|27
1652111950000|2022-05-09 15:59:10|1555.7|1554.5|1555.6|1554.4|1555.8|1554.6|1555.6|1554.4|7
1652111960000|2022-05-09 15:59:20|1555.8|1554.6|1556.5|1555.3|1556.6|1555.4|1555.8|1554.6|15
1652111970000|2022-05-09 15:59:30|1556.1|1554.9|1556|1554.8|1556.1|1554.9|1555.8|1554.6|43
1652111980000|2022-05-09 15:59:40|1555.9|1554.7|1555.8|1554.6|1556|1554.8|1555.8|1554.6|5
1652111990000|2022-05-09 15:59:50|1555.9|1554.7|1555.8|1554.6|1556|1554.8|1555.8|1554.6|35
1652112000000|2022-05-09 16:00:00|1555.9|1554.7|1555.8|1554.6|1555.9|1554.7|1555.8|1554.6|66
1652112010000|2022-05-09 16:00:10|1555.6|1554.4|1554.6|1553.4|1555.6|1554.4|1554.4|1553.2|75
1652112020000|2022-05-09 16:00:20|1554.5|1553.3|1554.5|1553.3|1554.7|1553.5|1554.5|1553.3|8
1652112030000|2022-05-09 16:00:30|1554.6|1553.4|1555|1553.8|1555|1553.8|1554.6|1553.4|14
1652112040000|2022-05-09 16:00:40|1554.9|1553.7|1555|1553.8|1555|1553.8|1554.8|1553.6|5
1652112050000|2022-05-09 16:00:50|1554.8|1553.6|1555.1|1553.9|1555.1|1553.9|1554.8|1553.6|12
1652112060000|2022-05-09 16:01:00|1554.9|1553.7|1555.8|1554.6|1555.8|1554.6|1554.8|1553.6|28
1652112070000|2022-05-09 16:01:10|1555.5|1554.3|1555.4|1554.2|1555.5|1554.3|1555.3|1554.1|19
1652112080000|2022-05-09 16:01:20|1555.6|1554.4|1554.7|1553.5|1555.6|1554.4|1554.6|1553.4|33
1652112090000|2022-05-09 16:01:30|1554.8|1553.6|1554.7|1553.5|1554.8|1553.6|1554.7|1553.5|5
1652112100000|2022-05-09 16:01:40|1554.8|1553.6|1554.7|1553.5|1554.8|1553.6|1554.7|1553.5|1
1652112110000|2022-05-09 16:01:50|1554.8|1553.6|1554.9|1553.7|1554.9|1553.7|1554.7|1553.5|11
1652112120000|2022-05-09 16:02:00|1555.1|1553.9|1555.4|1554.2|1555.4|1554.2|1555|1553.8|15
1652112130000|2022-05-09 16:02:10|1555.3|1554.1|1554.7|1553.5|1555.3|1554.1|1554.7|1553.5|32
1652112140000|2022-05-09 16:02:20|1554.8|1553.6|1555.2|1554|1555.2|1554|1554.7|1553.5|9
1652112150000|2022-05-09 16:02:30|1555.1|1553.9|1555.1|1553.9|1555.1|1553.9|1555.1|1553.9|17
1652112160000|2022-05-09 16:02:40|1555.2|1554|1555.3|1554.1|1555.3|1554.1|1555.2|1554|6
1652112170000|2022-05-09 16:02:50|1555.4|1554.2|1555.3|1554.1|1555.5|1554.3|1555.3|1554.1|5
1652112180000|2022-05-09 16:03:00|1555.2|1554|1554.8|1553.6|1555.2|1554|1554.8|1553.6|25
1652112190000|2022-05-09 16:03:10|1554.9|1553.7|1554.9|1553.7|1554.9|1553.7|1554.9|1553.7|8
1652112200000|2022-05-09 16:03:20|1554.8|1553.6|1554.3|1553.1|1554.8|1553.6|1554.3|1553.1|11
1652112210000|2022-05-09 16:03:30|1554.1|1552.9|1554.3|1553.1|1554.3|1553.1|1554.1|1552.9|15
1652112220000|2022-05-09 16:03:40|1554.1|1552.9|1553.7|1552.5|1554.1|1552.9|1553.7|1552.5|10
1652112230000|2022-05-09 16:03:50|1553.8|1552.6|1554|1552.8|1554.1|1552.9|1553.7|1552.5|33
1652112240000|2022-05-09 16:04:00|1553.8|1552.6|1553.8|1552.6|1554|1552.8|1553.8|1552.6|22
1652112250000|2022-05-09 16:04:10|1553.9|1552.7|1553.8|1552.6|1554|1552.8|1553.8|1552.6|36
1652112260000|2022-05-09 16:04:20|1553.7|1552.5|1553.8|1552.6|1553.8|1552.6|1553.7|1552.5|7
1652112270000|2022-05-09 16:04:30|1553.9|1552.7|1554|1552.8|1554|1552.8|1553.9|1552.7|5
1652112280000|2022-05-09 16:04:40|1554.4|1553.2|1554.2|1553|1554.4|1553.2|1554.1|1552.9|24
1652112290000|2022-05-09 16:04:50|1554.1|1552.9|1553.9|1552.7|1554.1|1552.9|1553.8|1552.6|6
1652112300000|2022-05-09 16:05:00|1553.8|1552.6|1554.3|1553.1|1554.3|1553.1|1553.8|1552.6|24
1652112310000|2022-05-09 16:05:10|1554.2|1553|1554.2|1553|1554.2|1553|1554.2|1553|10
1652112320000|2022-05-09 16:05:20|1554.1|1552.9|1554|1552.8|1554.1|1552.9|1553.9|1552.7|9
1652112330000|2022-05-09 16:05:30|1554.2|1553|1554.4|1553.2|1554.4|1553.2|1554.2|1553|3
1652112340000|2022-05-09 16:05:40|1554.7|1553.5|1554.6|1553.4|1554.7|1553.5|1554.6|1553.4|4
1652112350000|2022-05-09 16:05:50|1554.4|1553.2|1554.4|1553.2|1554.7|1553.5|1554.4|1553.2|15
1652112360000|2022-05-09 16:06:00|1554.3|1553.1|1554.3|1553.1|1554.4|1553.2|1554.3|1553.1|42
1652112370000|2022-05-09 16:06:10|1554.4|1553.2|1554.6|1553.4|1554.7|1553.5|1554.3|1553.1|17
1652112380000|2022-05-09 16:06:20|1554.7|1553.5|1554.5|1553.3|1554.7|1553.5|1554.5|1553.3|3
1652112390000|2022-05-09 16:06:30|1554.6|1553.4|1554.4|1553.2|1554.6|1553.4|1554.4|1553.2|7
1652112400000|2022-05-09 16:06:40|1554.5|1553.3|1554.5|1553.3|1554.5|1553.3|1554.5|1553.3|12
1652112410000|2022-05-09 16:06:50|1554.6|1553.4|1555.1|1553.9|1555.3|1554.1|1554.6|1553.4|11
1652112420000|2022-05-09 16:07:00|1556|1554.8|1556.6|1555.4|1556.6|1555.4|1556|1554.8|41
1652112430000|2022-05-09 16:07:10|1556.7|1555.5|1556.2|1555|1556.7|1555.5|1556.2|1555|24
1652112440000|2022-05-09 16:07:20|1556.1|1554.9|1556|1554.8|1556.1|1554.9|1555.7|1554.5|17
1652112450000|2022-05-09 16:07:30|1556.1|1554.9|1556.1|1554.9|1556.4|1555.2|1556|1554.8|22
1652112460000|2022-05-09 16:07:40|1556|1554.8|1556.1|1554.9|1556.1|1554.9|1556|1554.8|6
1652112480000|2022-05-09 16:08:00|1556.5|1555.3|1556.4|1555.2|1556.5|1555.3|1556.4|1555.2|10
1652112490000|2022-05-09 16:08:10|1556.5|1555.3|1556.3|1555.1|1556.5|1555.3|1556.3|1555.1|2
1652112500000|2022-05-09 16:08:20|1556.2|1555|1556.1|1554.9|1556.2|1555|1556.1|1554.9|25
1652112510000|2022-05-09 16:08:30|||||||||5
1652112530000|2022-05-09 16:08:50|1556|1554.8|1555.9|1554.7|1556.1|1554.9|1555.8|1554.6|21
1652112540000|2022-05-09 16:09:00|1555.8|1554.6|1556.1|1554.9|1556.2|1555|1555.7|1554.5|12
1652112550000|2022-05-09 16:09:10|1556.2|1555|1556.1|1554.9|1556.2|1555|1556.1|1554.9|2
1652112560000|2022-05-09 16:09:20|1556.2|1555|1555.9|1554.7|1556.2|1555|1555.8|1554.6|6
1652112570000|2022-05-09 16:09:30|1555.8|1554.6|1556|1554.8|1556|1554.8|1555.8|1554.6|2
1652112580000|2022-05-09 16:09:40|1556.1|1554.9|1556.3|1555.1|1556.4|1555.2|1556.1|1554.9|25
1652112590000|2022-05-09 16:09:50|1556.4|1555.2|1556.3|1555.1|1556.4|1555.2|1556.3|1555.1|18
1652112600000|2022-05-09 16:10:00|1555.6|1554.4|1555.7|1554.5|1555.8|1554.6|1555.5|1554.3|22
1652112610000|2022-05-09 16:10:10|1555.5|1554.3|1555.7|1554.5|1555.7|1554.5|1555.5|1554.3|9
1652112620000|2022-05-09 16:10:20|1555.3|1554.1|1555.1|1553.9|1555.3|1554.1|1555|1553.8|33
1652112630000|2022-05-09 16:10:30|1555|1553.8|1555.2|1554|1555.2|1554|1555|1553.8|2
1652112640000|2022-05-09 16:10:40|||||||||1
1652112650000|2022-05-09 16:10:50|||||||||2
1652112660000|2022-05-09 16:11:00|1555.5|1554.3|1555.2|1554|1555.5|1554.3|1555.2|1554|6
1652112670000|2022-05-09 16:11:10|1555.5|1554.3|1555.5|1554.3|1555.5|1554.3|1555.5|1554.3|4
1652112680000|2022-05-09 16:11:20|1555.2|1554|1555.2|1554|1555.2|1554|1555.2|1554|10
1652112690000|2022-05-09 16:11:30|1556.2|1555|1556.3|1555.1|1556.4|1555.2|1556|1554.8|54
1652112700000|2022-05-09 16:11:40|1556.4|1555.2|1556.3|1555.1|1556.4|1555.2|1556.3|1555.1|2
1652112710000|2022-05-09 16:11:50|1556.4|1555.2|1556|1554.8|1556.4|1555.2|1555.8|1554.6|13
1652112720000|2022-05-09 16:12:00|1556.1|1554.9|1556.4|1555.2|1556.5|1555.3|1556.1|1554.9|29
1652112730000|2022-05-09 16:12:10|1556.6|1555.4|1557.4|1556.2|1557.5|1556.3|1556.5|1555.3|34
1652112740000|2022-05-09 16:12:20|1557.3|1556.1|1557.4|1556.2|1557.7|1556.5|1557.3|1556.1|12
1652112750000|2022-05-09 16:12:30|1557.3|1556.1|1557.4|1556.2|1557.4|1556.2|1557.3|1556.1|2
1652112760000|2022-05-09 16:12:40|1557.6|1556.4|1557.8|1556.6|1557.9|1556.7|1557.5|1556.3|30
1652112770000|2022-05-09 16:12:50|1557.9|1556.7|1557.7|1556.5|1557.9|1556.7|1557.7|1556.5|5
1652112780000|2022-05-09 16:13:00|1557.4|1556.2|1557.8|1556.6|1558.4|1557.2|1557.2|1556|46
1652112790000|2022-05-09 16:13:10|1557.9|1556.7|1557.7|1556.5|1557.9|1556.7|1557.7|1556.5|11
1652112800000|2022-05-09 16:13:20|1557.5|1556.3|1557.4|1556.2|1557.5|1556.3|1557.4|1556.2|6
1652112810000|2022-05-09 16:13:30|1557.3|1556.1|1557|1555.8|1557.3|1556.1|1557|1555.8|3
1652112820000|2022-05-09 16:13:40|1557.3|1556.1|1557.1|1555.9|1557.3|1556.1|1557.1|1555.9|17
1652112830000|2022-05-09 16:13:50|1557|1555.8|1557.8|1556.6|1557.8|1556.6|1557|1555.8|17
1652112840000|2022-05-09 16:14:00|1557.9|1556.7|1557.7|1556.5|1558.1|1556.9|1557.7|1556.5|30
1652112850000|2022-05-09 16:14:10|1557.8|1556.6|1557.7|1556.5|1557.8|1556.6|1557.7|1556.5|4
1652112860000|2022-05-09 16:14:20|1557.6|1556.4|1557.7|1556.5|1557.7|1556.5|1557.6|1556.4|8
1652112870000|2022-05-09 16:14:30|1557.6|1556.4|1557.6|1556.4|1557.6|1556.4|1557.6|1556.4|4
1652112880000|2022-05-09 16:14:40|1557.8|1556.6|1557.8|1556.6|1557.8|1556.6|1557.8|1556.6|12
1652112890000|2022-05-09 16:14:50|1557.7|1556.5|1557.7|1556.5|1557.8|1556.6|1557.7|1556.5|10
1652112900000|2022-05-09 16:15:00|1557.8|1556.6|1558.6|1557.4|1558.6|1557.4|1557.8|1556.6|15
1652112910000|2022-05-09 16:15:10|1558.5|1557.3|1559|1557.8|1559|1557.8|1558.5|1557.3|42
1652112920000|2022-05-09 16:15:20|1559.1|1557.9|1559.3|1558.1|1559.3|1558.1|1559.1|1557.9|36
1652112930000|2022-05-09 16:15:30|1559.2|1558|1559.1|1557.9|1559.6|1558.4|1559.1|1557.9|31
1652112940000|2022-05-09 16:15:40|1559|1557.8|1559.3|1558.1|1559.4|1558.2|1559|1557.8|12
1652112950000|2022-05-09 16:15:50|1559.4|1558.2|1559.5|1558.3|1559.6|1558.4|1559.3|1558.1|5
1652112960000|2022-05-09 16:16:00|1559.3|1558.1|1558.2|1557|1559.3|1558.1|1558.2|1557|19
1652112970000|2022-05-09 16:16:10|1558.1|1556.9|1558.3|1557.1|1558.5|1557.3|1558.1|1556.9|18
1652112980000|2022-05-09 16:16:20|1558.4|1557.2|1558.3|1557.1|1558.4|1557.2|1558.3|1557.1|21
1652112990000|2022-05-09 16:16:30|1558.4|1557.2|1558.3|1557.1|1558.4|1557.2|1558.3|1557.1|1
1652113000000|2022-05-09 16:16:40|1558.2|1557|1558.8|1557.6|1559.2|1558|1558.2|1557|13
1652113010000|2022-05-09 16:16:50|1558.7|1557.5|1558.9|1557.7|1558.9|1557.7|1558.6|1557.4|11
1652113020000|2022-05-09 16:17:00|1559.1|1557.9|1558.9|1557.7|1559.1|1557.9|1558.9|1557.7|17
1652113030000|2022-05-09 16:17:10|||||||||10
1652113040000|2022-05-09 16:17:20|1559.3|1558.1|1559.4|1558.2|1559.6|1558.4|1559.3|1558.1|18
1652113050000|2022-05-09 16:17:30|1559.3|1558.1|1559.6|1558.4|1559.6|1558.4|1559.3|1558.1|18
1652113060000|2022-05-09 16:17:40|1560.4|1559.2|1560.4|1559.2|1560.5|1559.3|1560.2|1559|18
1652113070000|2022-05-09 16:17:50|1560.3|1559.1|1560.8|1559.6|1560.8|1559.6|1560.3|1559.1|11
1652113080000|2022-05-09 16:18:00|1560.5|1559.3|1561.2|1560|1561.8|1560.6|1560.4|1559.2|58
1652113090000|2022-05-09 16:18:10|1561.3|1560.1|1560.7|1559.5|1561.3|1560.1|1560.7|1559.5|19
1652113100000|2022-05-09 16:18:20|1560.6|1559.4|1560.3|1559.1|1560.7|1559.5|1560.3|1559.1|5
1652113110000|2022-05-09 16:18:30|1560.8|1559.6|1560.6|1559.4|1561|1559.8|1560.6|1559.4|23
1652113120000|2022-05-09 16:18:40|||||||||9
1652113130000|2022-05-09 16:18:50|1560.8|1559.6|1561.3|1560.1|1561.6|1560.4|1560.8|1559.6|13
1652113140000|2022-05-09 16:19:00|1561.6|1560.4|1561.6|1560.4|1561.6|1560.4|1561.2|1560|15
1652113150000|2022-05-09 16:19:10|1561.1|1559.9|1561.1|1559.9|1561.1|1559.9|1561.1|1559.9|23
1652113160000|2022-05-09 16:19:20|1560.9|1559.7|1560.6|1559.4|1560.9|1559.7|1560.6|1559.4|14
1652113170000|2022-05-09 16:19:30|1560.5|1559.3|1560.5|1559.3|1560.5|1559.3|1560.5|1559.3|3
1652113180000|2022-05-09 16:19:40|1560.6|1559.4|1560.5|1559.3|1560.6|1559.4|1560.5|1559.3|12
1652113190000|2022-05-09 16:19:50|1560.7|1559.5|1560.8|1559.6|1560.9|1559.7|1560.7|1559.5|31
1652113200000|2022-05-09 16:20:00|1560.9|1559.7|1560.8|1559.6|1560.9|1559.7|1560.8|1559.6|4
1652113210000|2022-05-09 16:20:10|1560.9|1559.7|1561.7|1560.5|1562.1|1560.9|1560.7|1559.5|31
1652113220000|2022-05-09 16:20:20|1561.6|1560.4|1561.7|1560.5|1561.9|1560.7|1561.4|1560.2|16
1652113230000|2022-05-09 16:20:30|1561.8|1560.6|1561.9|1560.7|1561.9|1560.7|1561.8|1560.6|2
1652113240000|2022-05-09 16:20:40|1561.8|1560.6|1561.7|1560.5|1561.8|1560.6|1561.7|1560.5|2
1652113250000|2022-05-09 16:20:50|1561.5|1560.3|1561.5|1560.3|1561.5|1560.3|1561.5|1560.3|17
1652113260000|2022-05-09 16:21:00|1561.6|1560.4|1561.6|1560.4|1561.6|1560.4|1561.6|1560.4|14
1652113270000|2022-05-09 16:21:10|1561.8|1560.6|1561.8|1560.6|1561.8|1560.6|1561.8|1560.6|13
1652113280000|2022-05-09 16:21:20|1562.1|1560.9|1562.4|1561.2|1562.6|1561.4|1562.1|1560.9|19
1652113290000|2022-05-09 16:21:30|1562.3|1561.1|1562.7|1561.5|1562.7|1561.5|1562.3|1561.1|18
1652113300000|2022-05-09 16:21:40|1562.5|1561.3|1562.5|1561.3|1562.5|1561.3|1562.5|1561.3|3
1652113310000|2022-05-09 16:21:50|1562.3|1561.1|1562.3|1561.1|1562.3|1561.1|1562.1|1560.9|21
1652113320000|2022-05-09 16:22:00|1562.2|1561|1562.8|1561.6|1562.8|1561.6|1562.1|1560.9|29
1652113330000|2022-05-09 16:22:10|1562.6|1561.4|1562.7|1561.5|1562.8|1561.6|1562.6|1561.4|26
1652113340000|2022-05-09 16:22:20|1562.5|1561.3|1563.5|1562.3|1563.5|1562.3|1562.5|1561.3|73
1652113350000|2022-05-09 16:22:30|1563.2|1562|1563|1561.8|1563.4|1562.2|1563|1561.8|26
1652113360000|2022-05-09 16:22:40|||||||||1
1652113370000|2022-05-09 16:22:50|1562.9|1561.7|1563|1561.8|1563|1561.8|1562.9|1561.7|6
1652113380000|2022-05-09 16:23:00|1563.2|1562|1563.2|1562|1563.2|1562|1563|1561.8|36
1652113390000|2022-05-09 16:23:10|1563.3|1562.1|1563.2|1562|1563.3|1562.1|1563.2|1562|13
1652113400000|2022-05-09 16:23:20|1563.5|1562.3|1562.7|1561.5|1563.5|1562.3|1562.7|1561.5|35
1652113410000|2022-05-09 16:23:30|1562.5|1561.3|1562.5|1561.3|1562.5|1561.3|1562.5|1561.3|30
1652113420000|2022-05-09 16:23:40|1562.2|1561|1562.3|1561.1|1562.3|1561.1|1562.2|1561|25
1652113430000|2022-05-09 16:23:50|1562.2|1561|1562|1560.8|1562.2|1561|1561.8|1560.6|46
1652113440000|2022-05-09 16:24:00|1562.1|1560.9|1561.8|1560.6|1562.3|1561.1|1561.8|1560.6|59
1652113450000|2022-05-09 16:24:10|||||||||14
1652113460000|2022-05-09 16:24:20|1561.6|1560.4|1561.3|1560.1|1561.6|1560.4|1561.1|1559.9|43
1652113470000|2022-05-09 16:24:30|||||||||32
1652113480000|2022-05-09 16:24:40|1561.6|1560.4|1561.8|1560.6|1561.8|1560.6|1561.6|1560.4|13
1652113490000|2022-05-09 16:24:50|1561.9|1560.7|1562.3|1561.1|1562.3|1561.1|1561.9|1560.7|21
1652113500000|2022-05-09 16:25:00|1562.2|1561|1562.5|1561.3|1562.5|1561.3|1562.2|1561|24
1652113510000|2022-05-09 16:25:10|1562.6|1561.4|1562.7|1561.5|1562.7|1561.5|1562.6|1561.4|7
1652113520000|2022-05-09 16:25:20|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|2
1652113530000|2022-05-09 16:25:30|1562.4|1561.2|1562.2|1561|1562.4|1561.2|1562.2|1561|15
1652113540000|2022-05-09 16:25:40|1562.4|1561.2|1562.1|1560.9|1562.4|1561.2|1562|1560.8|5
1652113550000|2022-05-09 16:25:50|1562|1560.8|1562.7|1561.5|1562.8|1561.6|1562|1560.8|20
1652113560000|2022-05-09 16:26:00|1562.6|1561.4|1562.4|1561.2|1562.7|1561.5|1562.2|1561|39
1652113570000|2022-05-09 16:26:10|1562.5|1561.3|1562.4|1561.2|1562.5|1561.3|1562.1|1560.9|15
1652113580000|2022-05-09 16:26:20|1562.5|1561.3|1562.4|1561.2|1562.7|1561.5|1562.4|1561.2|5
1652113590000|2022-05-09 16:26:30|1562.3|1561.1|1562.4|1561.2|1562.4|1561.2|1562.3|1561.1|5
1652113600000|2022-05-09 16:26:40|1562.6|1561.4|1562.4|1561.2|1562.8|1561.6|1562.4|1561.2|5
1652113610000|2022-05-09 16:26:50|1562.5|1561.3|1562.4|1561.2|1562.5|1561.3|1562.4|1561.2|0
1652113620000|2022-05-09 16:27:00|1562.3|1561.1|1562.2|1561|1562.3|1561.1|1562.2|1561|5
1652113630000|2022-05-09 16:27:10|1562.7|1561.5|1562.9|1561.7|1562.9|1561.7|1562.6|1561.4|19
1652113640000|2022-05-09 16:27:20|1562.8|1561.6|1564|1562.8|1564.1|1562.9|1562.7|1561.5|74
1652113650000|2022-05-09 16:27:30|1564.1|1562.9|1563.7|1562.5|1564.1|1562.9|1563.6|1562.4|11
1652113660000|2022-05-09 16:27:40|1563.6|1562.4|1563.5|1562.3|1563.6|1562.4|1563.5|1562.3|4
1652113670000|2022-05-09 16:27:50|1563.4|1562.2|1563.4|1562.2|1563.4|1562.2|1563.4|1562.2|0
1652113680000|2022-05-09 16:28:00|1563.2|1562|1562.8|1561.6|1563.2|1562|1562.8|1561.6|4
1652113690000|2022-05-09 16:28:10|1562.7|1561.5|1563|1561.8|1563|1561.8|1562.6|1561.4|20
1652113700000|2022-05-09 16:28:20|1563.2|1562|1564.6|1563.4|1564.9|1563.7|1563.2|1562|64
1652113710000|2022-05-09 16:28:30|1564.3|1563.1|1564.2|1563|1564.3|1563.1|1564.2|1563|17
1652113720000|2022-05-09 16:28:40|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|1564.6|1563.4|11
1652113730000|2022-05-09 16:28:50|1564.5|1563.3|1564.1|1562.9|1564.5|1563.3|1564.1|1562.9|7
1652113740000|2022-05-09 16:29:00|1563.9|1562.7|1563.4|1562.2|1563.9|1562.7|1563.4|1562.2|38
1652113750000|2022-05-09 16:29:10|1563.5|1562.3|1563.1|1561.9|1564.3|1563.1|1563.1|1561.9|109
1652113760000|2022-05-09 16:29:20|1563|1561.8|1563.7|1562.5|1563.8|1562.6|1563|1561.8|18
1652113770000|2022-05-09 16:29:30|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|1563.7|1562.5|23
1652113780000|2022-05-09 16:29:40|1563.9|1562.7|1563.8|1562.6|1563.9|1562.7|1563.8|1562.6|4
1652113790000|2022-05-09 16:29:50|1564|1562.8|1564.2|1563|1564.2|1563|1564|1562.8|24
1652113800000|2022-05-09 16:30:00|1564.1|1562.9|1563.7|1562.5|1564.1|1562.9|1563.5|1562.3|22
1652113810000|2022-05-09 16:30:10|1564.6|1563.4|1564.9|1563.7|1565.7|1564.5|1564.6|1563.4|41
1652113820000|2022-05-09 16:30:20|1565.1|1563.9|1565.3|1564.1|1565.4|1564.2|1565|1563.8|17
1652113830000|2022-05-09 16:30:30|1565.1|1563.9|1565.1|1563.9|1565.2|1564|1564.8|1563.6|21
1652113840000|2022-05-09 16:30:40|1565|1563.8|1564.7|1563.5|1565.1|1563.9|1564.7|1563.5|29
1652113850000|2022-05-09 16:30:50|1564.6|1563.4|1564.3|1563.1|1564.8|1563.6|1564.3|1563.1|21
1652113860000|2022-05-09 16:31:00|1564.2|1563|1564.1|1562.9|1564.2|1563|1563.9|1562.7|13
1652113870000|2022-05-09 16:31:10|1564|1562.8|1563.9|1562.7|1564|1562.8|1563.7|1562.5|7
1652113880000|2022-05-09 16:31:20|1564|1562.8|1564.4|1563.2|1564.6|1563.4|1564|1562.8|20
1652113890000|2022-05-09 16:31:30|||||||||7
1652113900000|2022-05-09 16:31:40|1564.3|1563.1|1564|1562.8|1564.3|1563.1|1564|1562.8|6
1652113910000|2022-05-09 16:31:50|1564.4|1563.2|1564.3|1563.1|1564.5|1563.3|1564.3|1563.1|12
1652113920000|2022-05-09 16:32:00|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|17
1652113930000|2022-05-09 16:32:10|1564.6|1563.4|1564.9|1563.7|1564.9|1563.7|1564.6|1563.4|7
1652113940000|2022-05-09 16:32:20|1564.6|1563.4|1564.6|1563.4|1564.6|1563.4|1564.2|1563|23
1652113950000|2022-05-09 16:32:30|1565.4|1564.2|1564.9|1563.7|1565.5|1564.3|1564.8|1563.6|48
1652113960000|2022-05-09 16:32:40|1564.7|1563.5|1564.8|1563.6|1564.8|1563.6|1564.7|1563.5|24
1652113970000|2022-05-09 16:32:50|1564.7|1563.5|1564.5|1563.3|1564.7|1563.5|1564.5|1563.3|11
1652113980000|2022-05-09 16:33:00|1564.6|1563.4|1564.4|1563.2|1564.6|1563.4|1564.3|1563.1|19
1652113990000|2022-05-09 16:33:10|1564.3|1563.1|1563.5|1562.3|1564.3|1563.1|1563.5|1562.3|1
1652114000000|2022-05-09 16:33:20|1563.4|1562.2|1563.4|1562.2|1563.4|1562.2|1563.3|1562.1|12
1652114010000|2022-05-09 16:33:30|1563.3|1562.1|1563.8|1562.6|1563.9|1562.7|1563.3|1562.1|19
1652114020000|2022-05-09 16:33:40|||||||||5
1652114030000|2022-05-09 16:33:50|1563.9|1562.7|1563.8|1562.6|1563.9|1562.7|1563.8|1562.6|7
1652114040000|2022-05-09 16:34:00|1563.4|1562.2|1563.3|1562.1|1563.4|1562.2|1563.3|1562.1|24
1652114050000|2022-05-09 16:34:10|1563.4|1562.2|1563.4|1562.2|1563.4|1562.2|1563.3|1562.1|16
1652114060000|2022-05-09 16:34:20|1563.5|1562.3|1563.5|1562.3|1563.5|1562.3|1563.5|1562.3|9
1652114070000|2022-05-09 16:34:30|1565|1563.8|1564.7|1563.5|1565|1563.8|1564.7|1563.5|26
1652114080000|2022-05-09 16:34:40|1564.6|1563.4|1563.7|1562.5|1564.6|1563.4|1563.7|1562.5|10
1652114090000|2022-05-09 16:34:50|1563.8|1562.6|1563.6|1562.4|1563.8|1562.6|1563.6|1562.4|3
1652114100000|2022-05-09 16:35:00|1563.8|1562.6|1564.1|1562.9|1564.1|1562.9|1563.8|1562.6|16
1652114110000|2022-05-09 16:35:10|1564|1562.8|1563.5|1562.3|1564|1562.8|1563.5|1562.3|18
1652114120000|2022-05-09 16:35:20|1563.2|1562|1563|1561.8|1563.5|1562.3|1563|1561.8|29
1652114130000|2022-05-09 16:35:30|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|25
1652114140000|2022-05-09 16:35:40|1562.3|1561.1|1562.3|1561.1|1562.3|1561.1|1562.2|1561|22
1652114150000|2022-05-09 16:35:50|1562.2|1561|1562.2|1561|1562.3|1561.1|1562.2|1561|9
1652114160000|2022-05-09 16:36:00|1562.3|1561.1|1562.5|1561.3|1563|1561.8|1562.3|1561.1|16
1652114170000|2022-05-09 16:36:10|1562.6|1561.4|1562.8|1561.6|1562.8|1561.6|1562.6|1561.4|8
1652114180000|2022-05-09 16:36:20|1562.9|1561.7|1562.5|1561.3|1562.9|1561.7|1562.5|1561.3|5
1652114190000|2022-05-09 16:36:30|1562.6|1561.4|1562.8|1561.6|1562.9|1561.7|1562.6|1561.4|12
1652114200000|2022-05-09 16:36:40|1563|1561.8|1562.4|1561.2|1563|1561.8|1562.4|1561.2|17
1652114210000|2022-05-09 16:36:50|1562.5|1561.3|1562.8|1561.6|1562.8|1561.6|1562.3|1561.1|18
1652114220000|2022-05-09 16:37:00|1562.9|1561.7|1562.8|1561.6|1562.9|1561.7|1562.6|1561.4|18
1652114230000|2022-05-09 16:37:10|1562.7|1561.5|1562.7|1561.5|1562.7|1561.5|1562.4|1561.2|11
1652114240000|2022-05-09 16:37:20|1562.6|1561.4|1562.5|1561.3|1562.6|1561.4|1562.5|1561.3|2
1652114250000|2022-05-09 16:37:30|1562.7|1561.5|1562.5|1561.3|1562.7|1561.5|1562.5|1561.3|2
1652114260000|2022-05-09 16:37:40|1562.8|1561.6|1563.1|1561.9|1563.1|1561.9|1562.8|1561.6|14
1652114270000|2022-05-09 16:37:50|1562.9|1561.7|1562.5|1561.3|1563|1561.8|1562.5|1561.3|48
1652114280000|2022-05-09 16:38:00|1562.4|1561.2|1562.3|1561.1|1562.4|1561.2|1562.2|1561|9
1652114290000|2022-05-09 16:38:10|1562.2|1561|1562.2|1561|1562.2|1561|1562.2|1561|6
1652114300000|2022-05-09 16:38:20|1561.8|1560.6|1561.9|1560.7|1562|1560.8|1561.8|1560.6|23
1652114310000|2022-05-09 16:38:30|1561.8|1560.6|1562.5|1561.3|1562.5|1561.3|1561.3|1560.1|11
1652114320000|2022-05-09 16:38:40|1562.6|1561.4|1562.5|1561.3|1562.7|1561.5|1562.4|1561.2|3
1652114330000|2022-05-09 16:38:50|1562.9|1561.7|1563|1561.8|1563.1|1561.9|1562.9|1561.7|19
1652114340000|2022-05-09 16:39:00|1563.1|1561.9|1563.4|1562.2|1563.7|1562.5|1562.9|1561.7|62
1652114350000|2022-05-09 16:39:10|1563.8|1562.6|1563.5|1562.3|1563.9|1562.7|1563.5|1562.3|9
1652114360000|2022-05-09 16:39:20|1563.6|1562.4|1563.6|1562.4|1563.7|1562.5|1563.6|1562.4|18
1652114370000|2022-05-09 16:39:30|||||||||5
1652114380000|2022-05-09 16:39:40|1563.5|1562.3|1562.8|1561.6|1563.5|1562.3|1562.8|1561.6|2
1652114390000|2022-05-09 16:39:50|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|1562.7|1561.5|4
1652114400000|2022-05-09 16:40:00|1562.8|1561.6|1563.4|1562.2|1563.4|1562.2|1562.8|1561.6|15
1652114410000|2022-05-09 16:40:10|1563.3|1562.1|1563.5|1562.3|1563.5|1562.3|1563.2|1562|29
1652114420000|2022-05-09 16:40:20|1563.2|1562|1562.9|1561.7|1563.2|1562|1562.9|1561.7|6
1652114430000|2022-05-09 16:40:30|1562.8|1561.6|1562.9|1561.7|1562.9|1561.7|1562.8|1561.6|1
1652114440000|2022-05-09 16:40:40|1562.8|1561.6|1562.7|1561.5|1562.9|1561.7|1562.6|1561.4|2
1652114450000|2022-05-09 16:40:50|1562.6|1561.4|1562.6|1561.4|1562.7|1561.5|1562.6|1561.4|2
1652114460000|2022-05-09 16:41:00|1562.7|1561.5|1562.7|1561.5|1562.7|1561.5|1562.7|1561.5|1
1652114470000|2022-05-09 16:41:10|1562.6|1561.4|1562.5|1561.3|1562.6|1561.4|1562.5|1561.3|7
1652114480000|2022-05-09 16:41:20|1562.7|1561.5|1561.6|1560.4|1562.7|1561.5|1561.6|1560.4|43
1652114490000|2022-05-09 16:41:30|1561.8|1560.6|1561.4|1560.2|1561.8|1560.6|1561.3|1560.1|18
1652114500000|2022-05-09 16:41:40|1561.7|1560.5|1561.8|1560.6|1561.9|1560.7|1561.7|1560.5|24
1652114510000|2022-05-09 16:41:50|1561.9|1560.7|1562.2|1561|1562.3|1561.1|1561.9|1560.7|15
1652114520000|2022-05-09 16:42:00|1562.1|1560.9|1562.2|1561|1562.3|1561.1|1562.1|1560.9|28
1652114530000|2022-05-09 16:42:10|1563|1561.8|1563.1|1561.9|1563.2|1562|1562.9|1561.7|18
1652114540000|2022-05-09 16:42:20|1563|1561.8|1562.8|1561.6|1563|1561.8|1562.7|1561.5|4
1652114550000|2022-05-09 16:42:30|1562.6|1561.4|1562.3|1561.1|1562.8|1561.6|1562.3|1561.1|6
1652114560000|2022-05-09 16:42:40|1562.2|1561|1561.9|1560.7|1562.2|1561|1561.8|1560.6|12
1652114570000|2022-05-09 16:42:50|1562|1560.8|1561.8|1560.6|1562.1|1560.9|1561.8|1560.6|2
1652114580000|2022-05-09 16:43:00|1561.9|1560.7|1562.2|1561|1562.4|1561.2|1561.9|1560.7|11
1652114590000|2022-05-09 16:43:10|1562.3|1561.1|1562|1560.8|1562.3|1561.1|1562|1560.8|5
1652114600000|2022-05-09 16:43:20|1561.9|1560.7|1561.6|1560.4|1561.9|1560.7|1561.6|1560.4|2
1652114610000|2022-05-09 16:43:30|1561.8|1560.6|1561.8|1560.6|1561.8|1560.6|1561.7|1560.5|2
1652114620000|2022-05-09 16:43:40|1561.6|1560.4|1561.8|1560.6|1561.8|1560.6|1561.6|1560.4|6
1652114630000|2022-05-09 16:43:50|1561.7|1560.5|1562|1560.8|1562|1560.8|1561.7|1560.5|19
1652114640000|2022-05-09 16:44:00|1561.8|1560.6|1561.8|1560.6|1561.8|1560.6|1561.8|1560.6|6
1652114650000|2022-05-09 16:44:10|1562|1560.8|1562.1|1560.9|1562.2|1561|1562|1560.8|25
1652114660000|2022-05-09 16:44:20|1562|1560.8|1560.7|1559.5|1562|1560.8|1560.7|1559.5|30
1652114670000|2022-05-09 16:44:30|1560.6|1559.4|1559.6|1558.4|1560.6|1559.4|1559.5|1558.3|16
1652114680000|2022-05-09 16:44:40|1559.9|1558.7|1560.5|1559.3|1560.6|1559.4|1559.9|1558.7|67
1652114690000|2022-05-09 16:44:50|1560.6|1559.4|1560.2|1559|1560.6|1559.4|1560|1558.8|36
1652114700000|2022-05-09 16:45:00|1560.3|1559.1|1559.5|1558.3|1560.3|1559.1|1559.2|1558|33
1652114710000|2022-05-09 16:45:10|1559.6|1558.4|1559.3|1558.1|1559.6|1558.4|1559.3|1558.1|8
1652114720000|2022-05-09 16:45:20|1559.2|1558|1559.1|1557.9|1559.2|1558|1558.9|1557.7|22
1652114730000|2022-05-09 16:45:30|1559|1557.8|1559|1557.8|1559.2|1558|1559|1557.8|7
1652114740000|2022-05-09 16:45:40|1559.1|1557.9|1559.1|1557.9|1559.2|1558|1559|1557.8|4
1652114750000|2022-05-09 16:45:50|1558.9|1557.7|1558.7|1557.5|1559.1|1557.9|1558.7|1557.5|7
1652114760000|2022-05-09 16:46:00|||||||||1
1652114770000|2022-05-09 16:46:10|1559|1557.8|1559|1557.8|1559|1557.8|1559|1557.8|11
1652114780000|2022-05-09 16:46:20|1558.4|1557.2|1558.7|1557.5|1558.7|1557.5|1558.2|1557|89
1652114790000|2022-05-09 16:46:30|||||||||2
1652114800000|2022-05-09 16:46:40|||||||||8
1652114810000|2022-05-09 16:46:50|1558.6|1557.4|1558.7|1557.5|1558.7|1557.5|1558.6|1557.4|9
1652114820000|2022-05-09 16:47:00|1558.6|1557.4|1558.3|1557.1|1558.7|1557.5|1558.2|1557|9
1652114830000|2022-05-09 16:47:10|||||||||6
1652114840000|2022-05-09 16:47:20|1558.2|1557|1558.4|1557.2|1558.5|1557.3|1558.1|1556.9|5
1652114850000|2022-05-09 16:47:30|1558.5|1557.3|1558.5|1557.3|1558.5|1557.3|1558.5|1557.3|9
1652114860000|2022-05-09 16:47:40|1558.6|1557.4|1558.3|1557.1|1558.8|1557.6|1558.3|1557.1|11
1652114870000|2022-05-09 16:47:50|1558.1|1556.9|1558.2|1557|1558.2|1557|1558.1|1556.9|4
1652114880000|2022-05-09 16:48:00|1558.3|1557.1|1557.9|1556.7|1558.3|1557.1|1557.8|1556.6|19
1652114890000|2022-05-09 16:48:10|1558|1556.8|1557.8|1556.6|1558|1556.8|1557.8|1556.6|5
1652114900000|2022-05-09 16:48:20|||||||||1
1652114910000|2022-05-09 16:48:30|||||||||2
1652114920000|2022-05-09 16:48:40|1557.9|1556.7|1558.4|1557.2|1558.4|1557.2|1557.9|1556.7|26
1652114930000|2022-05-09 16:48:50|1558.5|1557.3|1558.3|1557.1|1558.5|1557.3|1558.3|1557.1|10
1652114940000|2022-05-09 16:49:00|1558.1|1556.9|1558.3|1557.1|1558.3|1557.1|1557.9|1556.7|10
1652114950000|2022-05-09 16:49:10|1557.9|1556.7|1557.2|1556|1557.9|1556.7|1557.2|1556|21
1652114960000|2022-05-09 16:49:20|1557.1|1555.9|1557.1|1555.9|1557.1|1555.9|1557.1|1555.9|7
1652114970000|2022-05-09 16:49:30|1557|1555.8|1557|1555.8|1557|1555.8|1557|1555.8|3
1652114980000|2022-05-09 16:49:40|1556.9|1555.7|1557.1|1555.9|1557.1|1555.9|1556.9|1555.7|16
1652114990000|2022-05-09 16:49:50|1556.9|1555.7|1556.8|1555.6|1556.9|1555.7|1556.8|1555.6|10
1652115000000|2022-05-09 16:50:00|1556.9|1555.7|1557.4|1556.2|1557.6|1556.4|1556.9|1555.7|15
1652115010000|2022-05-09 16:50:10|1557.3|1556.1|1557.3|1556.1|1557.3|1556.1|1557.3|1556.1|7
1652115020000|2022-05-09 16:50:20|1557.4|1556.2|1556.9|1555.7|1557.4|1556.2|1556.9|1555.7|7
1652115040000|2022-05-09 16:50:40|1556.7|1555.5|1556.9|1555.7|1556.9|1555.7|1556.7|1555.5|10
1652115060000|2022-05-09 16:51:00|1556.8|1555.6|1556.4|1555.2|1556.9|1555.7|1556.4|1555.2|23
1652115070000|2022-05-09 16:51:10|1556.7|1555.5|1556.8|1555.6|1556.8|1555.6|1556.5|1555.3|32
1652115080000|2022-05-09 16:51:20|1556.9|1555.7|1556.8|1555.6|1556.9|1555.7|1556.8|1555.6|2
1652115090000|2022-05-09 16:51:30|1556.9|1555.7|1556.9|1555.7|1557|1555.8|1556.9|1555.7|5
1652115100000|2022-05-09 16:51:40|1557.1|1555.9|1557.2|1556|1557.2|1556|1557.1|1555.9|15
1652115110000|2022-05-09 16:51:50|1557.3|1556.1|1557|1555.8|1557.3|1556.1|1556.9|1555.7|16
1652115120000|2022-05-09 16:52:00|1557.1|1555.9|1557|1555.8|1557.1|1555.9|1556.9|1555.7|12
1652115130000|2022-05-09 16:52:10|1557.1|1555.9|1557.1|1555.9|1557.1|1555.9|1557.1|1555.9|5
1652115140000|2022-05-09 16:52:20|1557.4|1556.2|1558.1|1556.9|1558.3|1557.1|1557.4|1556.2|41
1652115150000|2022-05-09 16:52:30|1557.6|1556.4|1557.5|1556.3|1557.6|1556.4|1557.5|1556.3|14
1652115160000|2022-05-09 16:52:40|1557.6|1556.4|1557.5|1556.3|1557.6|1556.4|1557.5|1556.3|10
1652115170000|2022-05-09 16:52:50|1557.6|1556.4|1557.9|1556.7|1558|1556.8|1557.5|1556.3|7
1652115180000|2022-05-09 16:53:00|1557.8|1556.6|1557.7|1556.5|1557.9|1556.7|1557.6|1556.4|14
1652115190000|2022-05-09 16:53:10|1557.8|1556.6|1558.8|1557.6|1559|1557.8|1557.8|1556.6|21
1652115200000|2022-05-09 16:53:20|1558.6|1557.4|1558.6|1557.4|1558.6|1557.4|1558.5|1557.3|11
1652115210000|2022-05-09 16:53:30|1559|1557.8|1559.1|1557.9|1559.1|1557.9|1558.8|1557.6|11
1652115220000|2022-05-09 16:53:40|1558.9|1557.7|1558.8|1557.6|1558.9|1557.7|1558.6|1557.4|9
1652115230000|2022-05-09 16:53:50|1559.1|1557.9|1559|1557.8|1559.2|1558|1558.6|1557.4|29
1652115240000|2022-05-09 16:54:00|1559.1|1557.9|1559.1|1557.9|1559.2|1558|1559.1|1557.9|13
1652115250000|2022-05-09 16:54:10|1559|1557.8|1558.7|1557.5|1559|1557.8|1558.7|1557.5|3
1652115260000|2022-05-09 16:54:20|1558.6|1557.4|1558.7|1557.5|1558.7|1557.5|1558.6|1557.4|4
1652115270000|2022-05-09 16:54:30|1558.5|1557.3|1558.2|1557|1558.5|1557.3|1558.2|1557|10
1652115280000|2022-05-09 16:54:40|1558.1|1556.9|1558.2|1557|1558.2|1557|1558.1|1556.9|1
1652115290000|2022-05-09 16:54:50|1558.1|1556.9|1557.7|1556.5|1558.1|1556.9|1557.7|1556.5|1
1652115300000|2022-05-09 16:55:00|1557.8|1556.6|1558.3|1557.1|1558.3|1557.1|1557.6|1556.4|10
1652115310000|2022-05-09 16:55:10|1558.4|1557.2|1557.4|1556.2|1558.4|1557.2|1557.4|1556.2|7
1652115320000|2022-05-09 16:55:20|1557.3|1556.1|1557.7|1556.5|1557.7|1556.5|1557.2|1556|16
1652115330000|2022-05-09 16:55:30|1557.6|1556.4|1557.8|1556.6|1557.8|1556.6|1557.6|1556.4|5
1652115340000|2022-05-09 16:55:40|1557.6|1556.4|1557.6|1556.4|1557.6|1556.4|1557.6|1556.4|14
1652115350000|2022-05-09 16:55:50|||||||||3
1652115360000|2022-05-09 16:56:00|1558.1|1556.9|1558.1|1556.9|1558.1|1556.9|1558|1556.8|2
1652115370000|2022-05-09 16:56:10|1557.8|1556.6|1557.9|1556.7|1557.9|1556.7|1557.8|1556.6|3
1652115380000|2022-05-09 16:56:20|1558|1556.8|1557.9|1556.7|1558|1556.8|1557.9|1556.7|7
1652115390000|2022-05-09 16:56:30|1557.8|1556.6|1558|1556.8|1558|1556.8|1557.8|1556.6|3
1652115400000|2022-05-09 16:56:40|1557.5|1556.3|1557.5|1556.3|1557.6|1556.4|1557.5|1556.3|8
1652115410000|2022-05-09 16:56:50|||||||||16
1652115420000|2022-05-09 16:57:00|||||||||4
1652115430000|2022-05-09 16:57:10|1557.4|1556.2|1557.5|1556.3|1557.5|1556.3|1557.3|1556.1|17
1652115440000|2022-05-09 16:57:20|1557.6|1556.4|1557.5|1556.3|1557.6|1556.4|1557.5|1556.3|4
1652115450000|2022-05-09 16:57:30|1557.4|1556.2|1557.4|1556.2|1557.4|1556.2|1557.3|1556.1|7
1652115460000|2022-05-09 16:57:40|1557.1|1555.9|1557|1555.8|1557.1|1555.9|1557|1555.8|4
1652115470000|2022-05-09 16:57:50|1557.2|1556|1557.5|1556.3|1557.6|1556.4|1557.2|1556|21
1652115480000|2022-05-09 16:58:00|1557.6|1556.4|1557.6|1556.4|1557.6|1556.4|1557.5|1556.3|2
1652115490000|2022-05-09 16:58:10|1557.4|1556.2|1557.4|1556.2|1557.4|1556.2|1557.4|1556.2|18
1652115500000|2022-05-09 16:58:20|1556.9|1555.7|1556.9|1555.7|1556.9|1555.7|1556.9|1555.7|27
1652115510000|2022-05-09 16:58:30|||||||||3
1652115520000|2022-05-09 16:58:40|1556.8|1555.6|1557.1|1555.9|1557.3|1556.1|1556.8|1555.6|11
1652115530000|2022-05-09 16:58:50|1557.4|1556.2|1557.1|1555.9|1557.4|1556.2|1557.1|1555.9|11
1652115540000|2022-05-09 16:59:00|1557.4|1556.2|1557.4|1556.2|1557.4|1556.2|1557.4|1556.2|7
1652115550000|2022-05-09 16:59:10|1557.6|1556.4|1557.4|1556.2|1557.6|1556.4|1557.4|1556.2|15
1652115560000|2022-05-09 16:59:20|1557.2|1556|1557.4|1556.2|1557.5|1556.3|1557.2|1556|20
1652115570000|2022-05-09 16:59:30|||||||||1
1652115580000|2022-05-09 16:59:40|1557.3|1556.1|1557.3|1556.1|1557.3|1556.1|1557.3|1556.1|5
1652115590000|2022-05-09 16:59:50|1557.5|1556.3|1557.4|1556.2|1557.6|1556.4|1557.3|1556.1|7
1652115600000|2022-05-09 17:00:00|1557.3|1556.1|1557.8|1556.6|1557.9|1556.7|1557.3|1556.1|39
1652115610000|2022-05-09 17:00:10|1557.9|1556.7|1557.8|1556.6|1558.1|1556.9|1557.8|1556.6|8
1652115620000|2022-05-09 17:00:20|1557.9|1556.7|1557.7|1556.5|1557.9|1556.7|1557.7|1556.5|1
1652115630000|2022-05-09 17:00:30|1557.6|1556.4|1557.5|1556.3|1557.6|1556.4|1557.5|1556.3|3
1652115640000|2022-05-09 17:00:40|1557.4|1556.2|1557.2|1556|1557.4|1556.2|1557.2|1556|16
1652115660000|2022-05-09 17:01:00|||||||||5
1652115670000|2022-05-09 17:01:10|1557.1|1555.9|1557.2|1556|1557.2|1556|1557.1|1555.9|7
1652115680000|2022-05-09 17:01:20|1557|1555.8|1557.1|1555.9|1557.1|1555.9|1556.9|1555.7|6
1652115700000|2022-05-09 17:01:40|1557.2|1556|1557.1|1555.9|1557.2|1556|1557.1|1555.9|1
1652115710000|2022-05-09 17:01:50|1557.2|1556|1557.2|1556|1557.2|1556|1557.2|1556|1
1652115720000|2022-05-09 17:02:00|||||||||15
1652115730000|2022-05-09 17:02:10|1557.7|1556.5|1557.7|1556.5|1557.7|1556.5|1557.7|1556.5|9
1652115750000|2022-05-09 17:02:30|1558|1556.8|1557.8|1556.6|1558|1556.8|1557.8|1556.6|17
1652115760000|2022-05-09 17:02:40|1557.9|1556.7|1557.9|1556.7|1557.9|1556.7|1557.8|1556.6|1
1652115770000|2022-05-09 17:02:50|||||||||1
1652115780000|2022-05-09 17:03:00|1557.8|1556.6|1557.8|1556.6|1557.8|1556.6|1557.8|1556.6|2
1652115790000|2022-05-09 17:03:10|1557.6|1556.4|1557.7|1556.5|1557.7|1556.5|1557.6|1556.4|1
1652115800000|2022-05-09 17:03:20|1557.6|1556.4|1557.6|1556.4|1557.7|1556.5|1557.6|1556.4|0
1652115810000|2022-05-09 17:03:30|1557.7|1556.5|1557.6|1556.4|1557.7|1556.5|1557.6|1556.4|0
1652115820000|2022-05-09 17:03:40|||||||||1
1652115830000|2022-05-09 17:03:50|1557.4|1556.2|1557.3|1556.1|1557.4|1556.2|1557.3|1556.1|21
1652115840000|2022-05-09 17:04:00|1557.4|1556.2|1557.9|1556.7|1557.9|1556.7|1557.4|1556.2|9
1652115850000|2022-05-09 17:04:10|1557.8|1556.6|1557.6|1556.4|1557.8|1556.6|1557.6|1556.4|1
1652115860000|2022-05-09 17:04:20|||||||||1
1652115870000|2022-05-09 17:04:30|1557.4|1556.2|1557.4|1556.2|1557.4|1556.2|1557.4|1556.2|2
1652115880000|2022-05-09 17:04:40|1556.9|1555.7|1556.9|1555.7|1556.9|1555.7|1556.9|1555.7|6
1652115890000|2022-05-09 17:04:50|||||||||7
1652115900000|2022-05-09 17:05:00|1557|1555.8|1557.1|1555.9|1557.1|1555.9|1557|1555.8|4
1652115910000|2022-05-09 17:05:10|1557|1555.8|1556.6|1555.4|1557|1555.8|1556.6|1555.4|39
1652115920000|2022-05-09 17:05:20|1556.4|1555.2|1556.5|1555.3|1556.5|1555.3|1556.4|1555.2|17
1652115930000|2022-05-09 17:05:30|1556.6|1555.4|1556.3|1555.1|1556.6|1555.4|1556.2|1555|17
1652115940000|2022-05-09 17:05:40|1556.1|1554.9|1556.1|1554.9|1556.2|1555|1556.1|1554.9|5
1652115950000|2022-05-09 17:05:50|1556.2|1555|1555.9|1554.7|1556.2|1555|1555.9|1554.7|6
1652115970000|2022-05-09 17:06:10|||||||||3
1652115980000|2022-05-09 17:06:20|||||||||7
1652115990000|2022-05-09 17:06:30|1556|1554.8|1556.3|1555.1|1556.6|1555.4|1556|1554.8|15
1652116000000|2022-05-09 17:06:40|1556.4|1555.2|1556.7|1555.5|1556.7|1555.5|1556.3|1555.1|9
1652116010000|2022-05-09 17:06:50|1556.6|1555.4|1556.7|1555.5|1556.7|1555.5|1556.6|1555.4|8
1652116020000|2022-05-09 17:07:00|1556.6|1555.4|1556.7|1555.5|1556.7|1555.5|1556.6|1555.4|5
1652116030000|2022-05-09 17:07:10|1556.6|1555.4|1556.4|1555.2|1556.6|1555.4|1556.4|1555.2|5
1652116040000|2022-05-09 17:07:20|1556.3|1555.1|1556.4|1555.2|1556.4|1555.2|1556.3|1555.1|2
1652116050000|2022-05-09 17:07:30|1556.3|1555.1|1555.4|1554.2|1556.4|1555.2|1555.4|1554.2|16
1652116060000|2022-05-09 17:07:40|1555.5|1554.3|1555.4|1554.2|1555.5|1554.3|1555.4|1554.2|2
1652116070000|2022-05-09 17:07:50|1555.5|1554.3|1555|1553.8|1555.5|1554.3|1554.8|1553.6|36
1652116080000|2022-05-09 17:08:00|1555.1|1553.9|1555.1|1553.9|1555.3|1554.1|1555.1|1553.9|3
1652116090000|2022-05-09 17:08:10|1555|1553.8|1555.3|1554.1|1555.5|1554.3|1555|1553.8|20
1652116100000|2022-05-09 17:08:20|1555.4|1554.2|1555|1553.8|1555.4|1554.2|1555|1553.8|4
1652116110000|2022-05-09 17:08:30|1555.3|1554.1|1555.4|1554.2|1555.4|1554.2|1555.3|1554.1|29
1652116120000|2022-05-09 17:08:40|1555.5|1554.3|1555.5|1554.3|1555.5|1554.3|1555.5|1554.3|11
1652116130000|2022-05-09 17:08:50|1555.6|1554.4|1555.9|1554.7|1556|1554.8|1555.6|1554.4|7
1652116140000|2022-05-09 17:09:00|1556|1554.8|1556|1554.8|1556|1554.8|1555.8|1554.6|28
1652116150000|2022-05-09 17:09:10|1555.9|1554.7|1555.9|1554.7|1555.9|1554.7|1555.9|1554.7|0
1652116160000|2022-05-09 17:09:20|1556|1554.8|1555.9|1554.7|1556|1554.8|1555.8|1554.6|1
1652116170000|2022-05-09 17:09:30|1555.8|1554.6|1555.8|1554.6|1556.1|1554.9|1555.8|1554.6|2
1652116180000|2022-05-09 17:09:40|1555.9|1554.7|1555.7|1554.5|1555.9|1554.7|1555.7|1554.5|17
1652116190000|2022-05-09 17:09:50|1555.8|1554.6|1555.6|1554.4|1555.8|1554.6|1555.6|1554.4|3
1652116200000|2022-05-09 17:10:00|||||||||7
1652116210000|2022-05-09 17:10:10|1555.5|1554.3|1555.5|1554.3|1555.5|1554.3|1555.3|1554.1|15
1652116220000|2022-05-09 17:10:20|1555.6|1554.4|1555.6|1554.4|1555.6|1554.4|1555.6|1554.4|0
1652116230000|2022-05-09 17:10:30|||||||||4
1652116240000|2022-05-09 17:10:40|1555.5|1554.3|1555.6|1554.4|1555.6|1554.4|1555.3|1554.1|21
1652116250000|2022-05-09 17:10:50|1555.7|1554.5|1555.8|1554.6|1555.8|1554.6|1555.7|1554.5|5
1652116260000|2022-05-09 17:11:00|1555.7|1554.5|1555.7|1554.5|1555.7|1554.5|1555.7|1554.5|1
1652116270000|2022-05-09 17:11:10|1555.6|1554.4|1555.6|1554.4|1555.7|1554.5|1555.6|1554.4|4
1652116280000|2022-05-09 17:11:20|1555.5|1554.3|1555.5|1554.3|1555.6|1554.4|1555.5|1554.3|1
1652116290000|2022-05-09 17:11:30|1555.6|1554.4|1555.7|1554.5|1555.8|1554.6|1555.6|1554.4|15
1652116300000|2022-05-09 17:11:40|1555.8|1554.6|1555.6|1554.4|1555.8|1554.6|1555.6|1554.4|3
1652116310000|2022-05-09 17:11:50|1555.9|1554.7|1555.9|1554.7|1555.9|1554.7|1555.9|1554.7|5
1652116320000|2022-05-09 17:12:00|1555.8|1554.6|1555.4|1554.2|1556|1554.8|1555.4|1554.2|14
1652116330000|2022-05-09 17:12:10|1555.5|1554.3|1555.5|1554.3|1555.6|1554.4|1555.5|1554.3|8
1652116340000|2022-05-09 17:12:20|1555.4|1554.2|1555.4|1554.2|1555.5|1554.3|1555.4|1554.2|1
1652116350000|2022-05-09 17:12:30|1555.3|1554.1|1555.3|1554.1|1555.3|1554.1|1555.3|1554.1|1
1652116360000|2022-05-09 17:12:40|1555.4|1554.2|1555.4|1554.2|1555.4|1554.2|1555.4|1554.2|20
1652116370000|2022-05-09 17:12:50|1555.3|1554.1|1554.8|1553.6|1555.4|1554.2|1554.8|1553.6|10
1652116380000|2022-05-09 17:13:00|1554.9|1553.7|1555|1553.8|1555|1553.8|1554.6|1553.4|24
1652116390000|2022-05-09 17:13:10|1554.9|1553.7|1554.9|1553.7|1554.9|1553.7|1554.9|1553.7|5
1652116400000|2022-05-09 17:13:20|1554.6|1553.4|1554.5|1553.3|1554.6|1553.4|1554.5|1553.3|6
1652116410000|2022-05-09 17:13:30|1554.7|1553.5|1554.9|1553.7|1555|1553.8|1554.7|1553.5|5
1652116420000|2022-05-09 17:13:40|1554.8|1553.6|1554.8|1553.6|1554.8|1553.6|1554.8|1553.6|0
1652116430000|2022-05-09 17:13:50|1555|1553.8|1555.4|1554.2|1555.4|1554.2|1555|1553.8|10
1652116440000|2022-05-09 17:14:00|1555.2|1554|1555.4|1554.2|1555.4|1554.2|1555.1|1553.9|7
1652116450000|2022-05-09 17:14:10|1555.3|1554.1|1555.1|1553.9|1555.3|1554.1|1555.1|1553.9|17
1652116460000|2022-05-09 17:14:20|1555.2|1554|1555.2|1554|1555.3|1554.1|1555.1|1553.9|0
1652116470000|2022-05-09 17:14:30|1555.4|1554.2|1555.5|1554.3|1555.5|1554.3|1555.4|1554.2|9
1652116480000|2022-05-09 17:14:40|1556|1554.8|1555.7|1554.5|1556|1554.8|1555.7|1554.5|20
1652116490000|2022-05-09 17:14:50|1555.6|1554.4|1555.6|1554.4|1555.6|1554.4|1555.6|1554.4|14
1652116500000|2022-05-09 17:15:00|1555.5|1554.3|1555.2|1554|1555.6|1554.4|1555.2|1554|10
1652116510000|2022-05-09 17:15:10|1555.3|1554.1|1555.5|1554.3|1555.7|1554.5|1555.2|1554|10
1652116520000|2022-05-09 17:15:20|1555.6|1554.4|1555.6|1554.4|1555.6|1554.4|1555.6|1554.4|12
1652116530000|2022-05-09 17:15:30|1555.5|1554.3|1555.4|1554.2|1555.5|1554.3|1555.3|1554.1|4
1652116540000|2022-05-09 17:15:40|1555.5|1554.3|1555.5|1554.3|1555.5|1554.3|1555.5|1554.3|5
1652116550000|2022-05-09 17:15:50|||||||||11
1652116560000|2022-05-09 17:16:00|1556|1554.8|1555.9|1554.7|1556.1|1554.9|1555.7|1554.5|10
1652116570000|2022-05-09 17:16:10|1556|1554.8|1555.8|1554.6|1556|1554.8|1555.8|1554.6|1
1652116580000|2022-05-09 17:16:20|1555.9|1554.7|1555.8|1554.6|1556|1554.8|1555.8|1554.6|2
1652116590000|2022-05-09 17:16:30|1555.9|1554.7|1556|1554.8|1556.3|1555.1|1555.9|1554.7|14
1652116600000|2022-05-09 17:16:40|1555.9|1554.7|1555.8|1554.6|1555.9|1554.7|1555.8|1554.6|4
1652116610000|2022-05-09 17:16:50|1555.9|1554.7|1555.6|1554.4|1555.9|1554.7|1555.6|1554.4|7
1652116620000|2022-05-09 17:17:00|1555.5|1554.3|1555.7|1554.5|1555.7|1554.5|1555.5|1554.3|10
1652116630000|2022-05-09 17:17:10|1555.6|1554.4|1555.6|1554.4|1555.6|1554.4|1555.6|1554.4|6
1652116640000|2022-05-09 17:17:20|1555.7|1554.5|1555.7|1554.5|1555.7|1554.5|1555.7|1554.5|0
1652116650000|2022-05-09 17:17:30|1555.9|1554.7|1556.5|1555.3|1556.5|1555.3|1555.9|1554.7|20
1652116660000|2022-05-09 17:17:40|1556.7|1555.5|1556.7|1555.5|1556.7|1555.5|1556.7|1555.5|11
1652116670000|2022-05-09 17:17:50|1557.5|1556.3|1557.6|1556.4|1557.7|1556.5|1557.5|1556.3|15
1652116680000|2022-05-09 17:18:00|1557.7|1556.5|1557.6|1556.4|1557.7|1556.5|1557.6|1556.4|12
1652116690000|2022-05-09 17:18:10|1557.7|1556.5|1557.4|1556.2|1558|1556.8|1557.4|1556.2|29
1652116700000|2022-05-09 17:18:20|1557.2|1556|1557|1555.8|1557.2|1556|1556.9|1555.7|139
1652116710000|2022-05-09 17:18:30|1557.1|1555.9|1557.1|1555.9|1557.1|1555.9|1557.1|1555.9|6
1652116720000|2022-05-09 17:18:40|1556.9|1555.7|1557.2|1556|1557.2|1556|1556.9|1555.7|2
1652116730000|2022-05-09 17:18:50|||||||||1
1652116740000|2022-05-09 17:19:00|1557.1|1555.9|1557.1|1555.9|1557.2|1556|1557.1|1555.9|13
1652116750000|2022-05-09 17:19:10|1557|1555.8|1557.1|1555.9|1557.1|1555.9|1557|1555.8|2
1652116760000|2022-05-09 17:19:20|1557.2|1556|1557|1555.8|1557.2|1556|1556.9|1555.7|6
1652116770000|2022-05-09 17:19:30|1557.1|1555.9|1557.1|1555.9|1557.1|1555.9|1557.1|1555.9|1
1652116780000|2022-05-09 17:19:40|1557.3|1556.1|1558|1556.8|1558|1556.8|1557.3|1556.1|7
1652116790000|2022-05-09 17:19:50|1558.3|1557.1|1558.2|1557|1558.5|1557.3|1558.1|1556.9|13
1652116800000|2022-05-09 17:20:00|1558.1|1556.9|1558.3|1557.1|1558.3|1557.1|1558.1|1556.9|3
1652116810000|2022-05-09 17:20:10|1558.2|1557|1558.5|1557.3|1558.6|1557.4|1558.2|1557|21
1652116820000|2022-05-09 17:20:20|1558.4|1557.2|1558.4|1557.2|1558.6|1557.4|1558.4|1557.2|36
1652116830000|2022-05-09 17:20:30|1558.5|1557.3|1557.9|1556.7|1558.5|1557.3|1557.9|1556.7|39
1652116840000|2022-05-09 17:20:40|1557.7|1556.5|1557.6|1556.4|1557.8|1556.6|1557.6|1556.4|43
1652116850000|2022-05-09 17:20:50|1557.7|1556.5|1557.4|1556.2|1557.7|1556.5|1557.3|1556.1|16
1652116860000|2022-05-09 17:21:00|1557|1555.8|1556.6|1555.4|1557|1555.8|1556.5|1555.3|51
1652116870000|2022-05-09 17:21:10|1556.7|1555.5|1556.6|1555.4|1556.8|1555.6|1556.6|1555.4|19
1652116880000|2022-05-09 17:21:20|1556.7|1555.5|1556.6|1555.4|1556.8|1555.6|1556.6|1555.4|28
1652116890000|2022-05-09 17:21:30|1556.5|1555.3|1556.4|1555.2|1556.6|1555.4|1556.4|1555.2|7
1652116900000|2022-05-09 17:21:40|1556.3|1555.1|1556.2|1555|1556.3|1555.1|1556.1|1554.9|11
1652116910000|2022-05-09 17:21:50|1556.1|1554.9|1556.1|1554.9|1556.1|1554.9|1556.1|1554.9|8
1652116920000|2022-05-09 17:22:00|1556.2|1555|1556.1|1554.9|1556.2|1555|1556.1|1554.9|10
1652116930000|2022-05-09 17:22:10|1556.2|1555|1556.1|1554.9|1556.2|1555|1556|1554.8|5
1652116940000|2022-05-09 17:22:20|1555.9|1554.7|1556.2|1555|1556.2|1555|1555.9|1554.7|11
1652116950000|2022-05-09 17:22:30|1556.1|1554.9|1556.2|1555|1556.2|1555|1556|1554.8|7
1652116960000|2022-05-09 17:22:40|1556.4|1555.2|1556.3|1555.1|1556.4|1555.2|1556.2|1555|30
1652116970000|2022-05-09 17:22:50|1556.4|1555.2|1556.4|1555.2|1556.4|1555.2|1556.3|1555.1|12
1652116980000|2022-05-09 17:23:00|1556.3|1555.1|1556.7|1555.5|1556.9|1555.7|1556.3|1555.1|17
1652116990000|2022-05-09 17:23:10|1556.8|1555.6|1556.9|1555.7|1556.9|1555.7|1556.7|1555.5|18
1652117000000|2022-05-09 17:23:20|1556.8|1555.6|1556.5|1555.3|1556.8|1555.6|1556.5|1555.3|35
1652117010000|2022-05-09 17:23:30|1556.6|1555.4|1556.3|1555.1|1556.6|1555.4|1556.2|1555|34
1652117020000|2022-05-09 17:23:40|1556.4|1555.2|1556.4|1555.2|1556.4|1555.2|1556.3|1555.1|13
1652117030000|2022-05-09 17:23:50|||||||||13
1652117040000|2022-05-09 17:24:00|1556.3|1555.1|1556.4|1555.2|1556.4|1555.2|1556.1|1554.9|16
1652117050000|2022-05-09 17:24:10|1556.3|1555.1|1556|1554.8|1556.3|1555.1|1555.9|1554.7|19
1652117060000|2022-05-09 17:24:20|1555.9|1554.7|1555.6|1554.4|1555.9|1554.7|1555.4|1554.2|13
1652117070000|2022-05-09 17:24:30|1555.5|1554.3|1555.9|1554.7|1556.2|1555|1555.5|1554.3|34
1652117080000|2022-05-09 17:24:40|1555.8|1554.6|1555.6|1554.4|1555.8|1554.6|1555.2|1554|13
1652117090000|2022-05-09 17:24:50|1555.7|1554.5|1555.7|1554.5|1555.7|1554.5|1555.6|1554.4|0
1652117100000|2022-05-09 17:25:00|1555.9|1554.7|1556.2|1555|1556.2|1555|1555.8|1554.6|21
1652117110000|2022-05-09 17:25:10|1556.1|1554.9|1556.3|1555.1|1556.6|1555.4|1556.1|1554.9|10
1652117120000|2022-05-09 17:25:20|1556.4|1555.2|1556.3|1555.1|1556.4|1555.2|1556.1|1554.9|20
1652117130000|2022-05-09 17:25:30|1556.6|1555.4|1556.1|1554.9|1556.6|1555.4|1555.9|1554.7|59
1652117140000|2022-05-09 17:25:40|1556.2|1555|1555.3|1554.1|1556.3|1555.1|1555.3|1554.1|49
1652117150000|2022-05-09 17:25:50|1555.1|1553.9|1554.8|1553.6|1555.1|1553.9|1554.8|1553.6|38
1652117160000|2022-05-09 17:26:00|1554.7|1553.5|1554.7|1553.5|1554.7|1553.5|1554.4|1553.2|12
1652117170000|2022-05-09 17:26:10|1554.6|1553.4|1553.8|1552.6|1554.6|1553.4|1553.3|1552.1|66
1652117180000|2022-05-09 17:26:20|1554.2|1553|1553.9|1552.7|1554.2|1553|1553.9|1552.7|43
1652117190000|2022-05-09 17:26:30|1553.8|1552.6|1553.3|1552.1|1553.8|1552.6|1553.3|1552.1|88
1652117200000|2022-05-09 17:26:40|1553.5|1552.3|1553.4|1552.2|1553.6|1552.4|1553.4|1552.2|33
1652117210000|2022-05-09 17:26:50|||||||||17
1652117220000|2022-05-09 17:27:00|1553.3|1552.1|1552.2|1551|1553.3|1552.1|1552.2|1551|74
1652117230000|2022-05-09 17:27:10|1552.3|1551.1|1552|1550.8|1552.3|1551.1|1552|1550.8|28
1652117240000|2022-05-09 17:27:20|1552.1|1550.9|1552.2|1551|1552.2|1551|1551.9|1550.7|26
1652117250000|2022-05-09 17:27:30|1552.3|1551.1|1552.6|1551.4|1552.6|1551.4|1552.2|1551|5
1652117260000|2022-05-09 17:27:40|1552.5|1551.3|1552.5|1551.3|1552.5|1551.3|1552.5|1551.3|7
1652117270000|2022-05-09 17:27:50|1552.6|1551.4|1552.7|1551.5|1552.8|1551.6|1552.6|1551.4|7
1652117280000|2022-05-09 17:28:00|1552.6|1551.4|1553.2|1552|1553.2|1552|1552.6|1551.4|12
1652117290000|2022-05-09 17:28:10|1553.1|1551.9|1553.3|1552.1|1553.3|1552.1|1553.1|1551.9|1
1652117300000|2022-05-09 17:28:20|1553.4|1552.2|1553.2|1552|1553.5|1552.3|1553.2|1552|15
1652117310000|2022-05-09 17:28:30|1553.1|1551.9|1553.2|1552|1553.2|1552|1553|1551.8|7
1652117320000|2022-05-09 17:28:40|1553.3|1552.1|1553.3|1552.1|1553.5|1552.3|1553.3|1552.1|3
1652117330000|2022-05-09 17:28:50|1553.5|1552.3|1553.5|1552.3|1553.6|1552.4|1553.3|1552.1|14
1652117340000|2022-05-09 17:29:00|1553.6|1552.4|1553.7|1552.5|1553.7|1552.5|1553.5|1552.3|3
1652117350000|2022-05-09 17:29:10|1553.5|1552.3|1553.5|1552.3|1553.5|1552.3|1553.5|1552.3|8
1652117360000|2022-05-09 17:29:20|1553.6|1552.4|1553.7|1552.5|1553.7|1552.5|1553.5|1552.3|33
1652117370000|2022-05-09 17:29:30|1554.2|1553|1554|1552.8|1554.2|1553|1554|1552.8|16
1652117380000|2022-05-09 17:29:40|1554.2|1553|1554.1|1552.9|1554.2|1553|1554|1552.8|17
1652117390000|2022-05-09 17:29:50|1553.9|1552.7|1553.7|1552.5|1553.9|1552.7|1553.7|1552.5|5
1652117400000|2022-05-09 17:30:00|1553.8|1552.6|1553.7|1552.5|1554|1552.8|1553.7|1552.5|12
1652117410000|2022-05-09 17:30:10|1553.8|1552.6|1554|1552.8|1554.1|1552.9|1553.3|1552.1|19
1652117420000|2022-05-09 17:30:20|1553.8|1552.6|1554.2|1553|1554.2|1553|1553.8|1552.6|7
1652117430000|2022-05-09 17:30:30|||||||||1
1652117440000|2022-05-09 17:30:40|1554.1|1552.9|1554.1|1552.9|1554.1|1552.9|1554.1|1552.9|11
1652117450000|2022-05-09 17:30:50|1554|1552.8|1554.1|1552.9|1554.1|1552.9|1554|1552.8|6
1652117460000|2022-05-09 17:31:00|||||||||3
1652117470000|2022-05-09 17:31:10|||||||||6
1652117480000|2022-05-09 17:31:20|1554|1552.8|1553.8|1552.6|1554|1552.8|1553.6|1552.4|5
1652117490000|2022-05-09 17:31:30|1553.9|1552.7|1553.7|1552.5|1553.9|1552.7|1553.7|1552.5|3
1652117500000|2022-05-09 17:31:40|1554.1|1552.9|1554|1552.8|1554.1|1552.9|1554|1552.8|6
1652117510000|2022-05-09 17:31:50|1554.1|1552.9|1554.1|1552.9|1554.1|1552.9|1554.1|1552.9|0
1652117520000|2022-05-09 17:32:00|1554.3|1553.1|1553.9|1552.7|1554.3|1553.1|1553.7|1552.5|20
1652117530000|2022-05-09 17:32:10|1554.2|1553|1554.3|1553.1|1554.5|1553.3|1554.2|1553|4
1652117550000|2022-05-09 17:32:30|1554.2|1553|1554.1|1552.9|1554.2|1553|1554.1|1552.9|5
1652117560000|2022-05-09 17:32:40|1554.3|1553.1|1554.2|1553|1554.3|1553.1|1554.2|1553|9
1652117570000|2022-05-09 17:32:50|1554.1|1552.9|1554.1|1552.9|1554.1|1552.9|1554.1|1552.9|1
1652117580000|2022-05-09 17:33:00|1554|1552.8|1553.2|1552|1554.1|1552.9|1553.2|1552|18
1652117590000|2022-05-09 17:33:10|1553.1|1551.9|1553.4|1552.2|1553.4|1552.2|1553.1|1551.9|12
1652117600000|2022-05-09 17:33:20|1553.3|1552.1|1553.7|1552.5|1553.7|1552.5|1553.3|1552.1|1
1652117610000|2022-05-09 17:33:30|1553.8|1552.6|1553.8|1552.6|1553.8|1552.6|1553.8|1552.6|1
1652117620000|2022-05-09 17:33:40|1553.9|1552.7|1553.7|1552.5|1554.2|1553|1553.7|1552.5|19
1652117630000|2022-05-09 17:33:50|1553.6|1552.4|1553.5|1552.3|1553.6|1552.4|1553.5|1552.3|7
1652117640000|2022-05-09 17:34:00|1553.4|1552.2|1553.8|1552.6|1553.8|1552.6|1553.4|1552.2|8
1652117650000|2022-05-09 17:34:10|1553.6|1552.4|1553.6|1552.4|1553.6|1552.4|1553.6|1552.4|4
1652117660000|2022-05-09 17:34:20|1553.4|1552.2|1553.6|1552.4|1553.6|1552.4|1553.3|1552.1|5
1652117670000|2022-05-09 17:34:30|1552.9|1551.7|1552.9|1551.7|1552.9|1551.7|1552.9|1551.7|6
1652117680000|2022-05-09 17:34:40|1553.2|1552|1553.2|1552|1553.2|1552|1553.2|1552|1
1652117690000|2022-05-09 17:34:50|1553.1|1551.9|1553.2|1552|1553.3|1552.1|1553.1|1551.9|9
1652117700000|2022-05-09 17:35:00|1553.3|1552.1|1553.7|1552.5|1553.8|1552.6|1553.3|1552.1|5
1652117710000|2022-05-09 17:35:10|1553.8|1552.6|1553.6|1552.4|1553.8|1552.6|1553.6|1552.4|8
1652117720000|2022-05-09 17:35:20|1553.3|1552.1|1553.3|1552.1|1553.3|1552.1|1553.3|1552.1|2
1652117730000|2022-05-09 17:35:30|1553.7|1552.5|1553.6|1552.4|1553.7|1552.5|1553.6|1552.4|3
1652117740000|2022-05-09 17:35:40|1553.5|1552.3|1553.3|1552.1|1553.5|1552.3|1553.3|1552.1|3
1652117750000|2022-05-09 17:35:50|1553.2|1552|1552.9|1551.7|1553.2|1552|1552.8|1551.6|7
1652117760000|2022-05-09 17:36:00|1553|1551.8|1553.2|1552|1553.2|1552|1552.5|1551.3|19
1652117770000|2022-05-09 17:36:10|1553.3|1552.1|1552.3|1551.1|1553.3|1552.1|1552.3|1551.1|14
1652117780000|2022-05-09 17:36:20|1552.4|1551.2|1552.3|1551.1|1552.6|1551.4|1551.8|1550.6|38
1652117790000|2022-05-09 17:36:30|1552.4|1551.2|1552.1|1550.9|1552.4|1551.2|1552.1|1550.9|25
1652117800000|2022-05-09 17:36:40|1552|1550.8|1552.1|1550.9|1552.1|1550.9|1552|1550.8|2
1652117810000|2022-05-09 17:36:50|1552|1550.8|1552.1|1550.9|1552.1|1550.9|1552|1550.8|11
1652117820000|2022-05-09 17:37:00|1552.3|1551.1|1552.3|1551.1|1552.3|1551.1|1552|1550.8|16
1652117830000|2022-05-09 17:37:10|1552.4|1551.2|1552.5|1551.3|1552.8|1551.6|1552.3|1551.1|22
1652117840000|2022-05-09 17:37:20|1552.4|1551.2|1552.3|1551.1|1552.4|1551.2|1552.2|1551|13
1652117850000|2022-05-09 17:37:30|1552.5|1551.3|1552.3|1551.1|1552.5|1551.3|1552.2|1551|18
1652117860000|2022-05-09 17:37:40|1552.2|1551|1551.9|1550.7|1552.3|1551.1|1551.9|1550.7|4
1652117870000|2022-05-09 17:37:50|1551.8|1550.6|1551.6|1550.4|1551.8|1550.6|1551.5|1550.3|12
1652117880000|2022-05-09 17:38:00|1551.8|1550.6|1551.9|1550.7|1552|1550.8|1551.8|1550.6|14
1652117890000|2022-05-09 17:38:10|1552|1550.8|1551.9|1550.7|1552|1550.8|1551.9|1550.7|6
1652117900000|2022-05-09 17:38:20|||||||||5
1652117910000|2022-05-09 17:38:30|1552|1550.8|1552|1550.8|1552|1550.8|1551.9|1550.7|5
1652117920000|2022-05-09 17:38:40|1551.9|1550.7|1551.9|1550.7|1552|1550.8|1551.9|1550.7|2
1652117930000|2022-05-09 17:38:50|1551.6|1550.4|1551.6|1550.4|1551.6|1550.4|1551.5|1550.3|6
1652117940000|2022-05-09 17:39:00|1551.5|1550.3|1551.9|1550.7|1551.9|1550.7|1551.5|1550.3|17
1652117950000|2022-05-09 17:39:10|1552|1550.8|1552|1550.8|1552|1550.8|1551.9|1550.7|2
1652117960000|2022-05-09 17:39:20|1552.1|1550.9|1552.7|1551.5|1552.7|1551.5|1552.1|1550.9|12
1652117970000|2022-05-09 17:39:30|1552.8|1551.6|1552.3|1551.1|1552.8|1551.6|1552.2|1551|17
1652117980000|2022-05-09 17:39:40|1552.2|1551|1552.2|1551|1552.3|1551.1|1552|1550.8|15
1652117990000|2022-05-09 17:39:50|1552.3|1551.1|1552.2|1551|1552.3|1551.1|1552.2|1551|3
1652118000000|2022-05-09 17:40:00|1552.1|1550.9|1553.4|1552.2|1553.6|1552.4|1552.1|1550.9|58
1652118010000|2022-05-09 17:40:10|1553.5|1552.3|1553.5|1552.3|1553.5|1552.3|1553.3|1552.1|7
1652118020000|2022-05-09 17:40:20|1553.8|1552.6|1553.5|1552.3|1553.8|1552.6|1553.5|1552.3|8
1652118030000|2022-05-09 17:40:30|1553.6|1552.4|1553.5|1552.3|1553.6|1552.4|1553.5|1552.3|7
1652118040000|2022-05-09 17:40:40|1553.7|1552.5|1553.8|1552.6|1553.8|1552.6|1553.6|1552.4|9
1652118050000|2022-05-09 17:40:50|1553.9|1552.7|1554.5|1553.3|1554.5|1553.3|1553.9|1552.7|13
1652118060000|2022-05-09 17:41:00|1554.3|1553.1|1554.3|1553.1|1554.5|1553.3|1554.2|1553|8
1652118070000|2022-05-09 17:41:10|1554.2|1553|1554.2|1553|1554.3|1553.1|1554.2|1553|11
1652118080000|2022-05-09 17:41:20|1554.1|1552.9|1554|1552.8|1554.1|1552.9|1553.7|1552.5|12
1652118090000|2022-05-09 17:41:30|1553.9|1552.7|1554|1552.8|1554|1552.8|1553.9|1552.7|5
1652118100000|2022-05-09 17:41:40|1554.1|1552.9|1554.1|1552.9|1554.1|1552.9|1554.1|1552.9|1
1652118110000|2022-05-09 17:41:50|1553.6|1552.4|1554.3|1553.1|1554.3|1553.1|1553.6|1552.4|9
1652118120000|2022-05-09 17:42:00|1554.2|1553|1554.6|1553.4|1554.7|1553.5|1554.2|1553|11
1652118130000|2022-05-09 17:42:10|1554.5|1553.3|1554.8|1553.6|1554.8|1553.6|1554.4|1553.2|9
1652118140000|2022-05-09 17:42:20|1555.2|1554|1555.4|1554.2|1555.4|1554.2|1555.1|1553.9|13
1652118150000|2022-05-09 17:42:30|1555|1553.8|1554.8|1553.6|1555|1553.8|1554.5|1553.3|58
1652118160000|2022-05-09 17:42:40|1554.4|1553.2|1554.5|1553.3|1554.6|1553.4|1554.4|1553.2|58
1652118170000|2022-05-09 17:42:50|1554.4|1553.2|1554.4|1553.2|1554.4|1553.2|1554.4|1553.2|7
1652118180000|2022-05-09 17:43:00|1554.5|1553.3|1554.4|1553.2|1554.5|1553.3|1554.1|1552.9|16
1652118190000|2022-05-09 17:43:10|1554.5|1553.3|1554.5|1553.3|1554.6|1553.4|1554.4|1553.2|14
1652118200000|2022-05-09 17:43:20|1554.3|1553.1|1554.2|1553|1554.3|1553.1|1554.2|1553|5
1652118210000|2022-05-09 17:43:30|1554.1|1552.9|1554.5|1553.3|1554.5|1553.3|1554.1|1552.9|7
1652118220000|2022-05-09 17:43:40|1554.6|1553.4|1554.8|1553.6|1554.9|1553.7|1554.5|1553.3|2
1652118230000|2022-05-09 17:43:50|1554.7|1553.5|1554.9|1553.7|1555.1|1553.9|1554.7|1553.5|10
1652118240000|2022-05-09 17:44:00|1555.1|1553.9|1555.4|1554.2|1555.4|1554.2|1555|1553.8|12
1652118250000|2022-05-09 17:44:10|1555.2|1554|1555.5|1554.3|1555.6|1554.4|1555.2|1554|26
1652118270000|2022-05-09 17:44:30|1555.6|1554.4|1555.5|1554.3|1555.7|1554.5|1555.5|1554.3|54
1652118280000|2022-05-09 17:44:40|1555.4|1554.2|1555.4|1554.2|1555.4|1554.2|1555.3|1554.1|0
1652118290000|2022-05-09 17:44:50|1555.3|1554.1|1555.2|1554|1555.4|1554.2|1555.2|1554|5
1652118300000|2022-05-09 17:45:00|1555.3|1554.1|1555.4|1554.2|1555.4|1554.2|1555.3|1554.1|0
1652118310000|2022-05-09 17:45:10|1555.3|1554.1|1555.4|1554.2|1555.4|1554.2|1555.1|1553.9|28
1652118320000|2022-05-09 17:45:20|1555.8|1554.6|1555.6|1554.4|1555.9|1554.7|1555.6|1554.4|16
1652118330000|2022-05-09 17:45:30|1555.5|1554.3|1555.4|1554.2|1555.5|1554.3|1555.4|1554.2|19
1652118340000|2022-05-09 17:45:40|1555.5|1554.3|1555.5|1554.3|1555.5|1554.3|1555.5|1554.3|36
1652118350000|2022-05-09 17:45:50|1555.6|1554.4|1555.6|1554.4|1555.6|1554.4|1555.6|1554.4|13
1652118360000|2022-05-09 17:46:00|||||||||1
1652118370000|2022-05-09 17:46:10|||||||||5
1652118390000|2022-05-09 17:46:30|||||||||17
1652118400000|2022-05-09 17:46:40|1555.4|1554.2|1555.1|1553.9|1555.4|1554.2|1555.1|1553.9|7
1652118410000|2022-05-09 17:46:50|||||||||3
1652118420000|2022-05-09 17:47:00|1555.4|1554.2|1555.5|1554.3|1555.6|1554.4|1555.4|1554.2|14
1652118430000|2022-05-09 17:47:10|1555.4|1554.2|1555.5|1554.3|1555.8|1554.6|1555.4|1554.2|10
1652118440000|2022-05-09 17:47:20|1555.4|1554.2|1555.4|1554.2|1555.4|1554.2|1555.4|1554.2|2
1652118450000|2022-05-09 17:47:30|1555.6|1554.4|1555.6|1554.4|1555.6|1554.4|1555.6|1554.4|10
1652118460000|2022-05-09 17:47:40|1555.9|1554.7|1555.9|1554.7|1555.9|1554.7|1555.9|1554.7|12
1652118470000|2022-05-09 17:47:50|1555.7|1554.5|1555.6|1554.4|1555.8|1554.6|1555.6|1554.4|3
1652118480000|2022-05-09 17:48:00|1555.8|1554.6|1556.8|1555.6|1556.8|1555.6|1555.8|1554.6|26
1652118490000|2022-05-09 17:48:10|1556.7|1555.5|1557.1|1555.9|1557.1|1555.9|1556.7|1555.5|17
1652118500000|2022-05-09 17:48:20|1557.9|1556.7|1558|1556.8|1558.1|1556.9|1557.9|1556.7|24
1652118510000|2022-05-09 17:48:30|1557.7|1556.5|1558.7|1557.5|1558.8|1557.6|1557.6|1556.4|60
1652118520000|2022-05-09 17:48:40|1558.5|1557.3|1558.9|1557.7|1558.9|1557.7|1558.5|1557.3|23
1652118530000|2022-05-09 17:48:50|1559.1|1557.9|1559.5|1558.3|1559.5|1558.3|1559|1557.8|20
1652118540000|2022-05-09 17:49:00|1559.3|1558.1|1558.9|1557.7|1559.5|1558.3|1558.9|1557.7|29
1652118550000|2022-05-09 17:49:10|1558.7|1557.5|1558.8|1557.6|1558.8|1557.6|1558.7|1557.5|12
1652118560000|2022-05-09 17:49:20|1558.7|1557.5|1558.3|1557.1|1558.8|1557.6|1558.3|1557.1|14
1652118570000|2022-05-09 17:49:30|1558.5|1557.3|1558.4|1557.2|1558.5|1557.3|1558.3|1557.1|2
1652118580000|2022-05-09 17:49:40|1558.5|1557.3|1558.5|1557.3|1558.5|1557.3|1558.5|1557.3|12
1652118590000|2022-05-09 17:49:50|1558.4|1557.2|1558.4|1557.2|1558.4|1557.2|1558.4|1557.2|3
1652118600000|2022-05-09 17:50:00|1558.3|1557.1|1557.3|1556.1|1558.3|1557.1|1557.2|1556|23
1652118610000|2022-05-09 17:50:10|1557.5|1556.3|1557.2|1556|1557.5|1556.3|1557.2|1556|4
1652118620000|2022-05-09 17:50:20|1557.1|1555.9|1557.6|1556.4|1557.6|1556.4|1557.1|1555.9|29
1652118630000|2022-05-09 17:50:30|1557.4|1556.2|1557.4|1556.2|1557.4|1556.2|1557.4|1556.2|5
1652118640000|2022-05-09 17:50:40|1557.3|1556.1|1557.1|1555.9|1557.3|1556.1|1557.1|1555.9|1
1652118650000|2022-05-09 17:50:50|1557|1555.8|1556.7|1555.5|1557|1555.8|1556.7|1555.5|9
1652118660000|2022-05-09 17:51:00|1556.6|1555.4|1556.6|1555.4|1556.6|1555.4|1556.4|1555.2|1
1652118670000|2022-05-09 17:51:10|1556.7|1555.5|1556.4|1555.2|1556.7|1555.5|1556.4|1555.2|22
1652118680000|2022-05-09 17:51:20|1556.3|1555.1|1556.3|1555.1|1556.4|1555.2|1556.1|1554.9|8
1652118690000|2022-05-09 17:51:30|1556.1|1554.9|1556.4|1555.2|1556.4|1555.2|1556|1554.8|11
1652118700000|2022-05-09 17:51:40|1556.5|1555.3|1556.2|1555|1556.5|1555.3|1556.2|1555|2
1652118710000|2022-05-09 17:51:50|1556.1|1554.9|1556.2|1555|1556.2|1555|1556.1|1554.9|1
1652118720000|2022-05-09 17:52:00|1556.3|1555.1|1556|1554.8|1556.3|1555.1|1556|1554.8|2
1652118730000|2022-05-09 17:52:10|1556.1|1554.9|1556.3|1555.1|1556.3|1555.1|1556.1|1554.9|13
1652118750000|2022-05-09 17:52:30|1556|1554.8|1556|1554.8|1556.1|1554.9|1556|1554.8|7
1652118760000|2022-05-09 17:52:40|1556.1|1554.9|1556.3|1555.1|1556.3|1555.1|1556.1|1554.9|5
1652118770000|2022-05-09 17:52:50|1556.2|1555|1556.2|1555|1556.2|1555|1556.2|1555|2
1652118780000|2022-05-09 17:53:00|1556.3|1555.1|1556.3|1555.1|1556.3|1555.1|1555.9|1554.7|4
1652118790000|2022-05-09 17:53:10|||||||||3
1652118800000|2022-05-09 17:53:20|1556.7|1555.5|1557|1555.8|1557|1555.8|1556.7|1555.5|9
1652118810000|2022-05-09 17:53:30|1556.9|1555.7|1556.8|1555.6|1556.9|1555.7|1556.8|1555.6|1
1652118820000|2022-05-09 17:53:40|1556.9|1555.7|1556.3|1555.1|1556.9|1555.7|1556.3|1555.1|11
1652118830000|2022-05-09 17:53:50|1556.2|1555|1556|1554.8|1556.4|1555.2|1555.8|1554.6|32
1652118840000|2022-05-09 17:54:00|1556.1|1554.9|1556.2|1555|1556.5|1555.3|1555.8|1554.6|29
1652118850000|2022-05-09 17:54:10|1556.1|1554.9|1556.5|1555.3|1556.5|1555.3|1556.1|1554.9|8
1652118860000|2022-05-09 17:54:20|1556.7|1555.5|1556.6|1555.4|1556.7|1555.5|1556.6|1555.4|12
1652118870000|2022-05-09 17:54:30|1556.7|1555.5|1556.3|1555.1|1556.9|1555.7|1556.3|1555.1|25
1652118880000|2022-05-09 17:54:40|||||||||11
1652118890000|2022-05-09 17:54:50|1556.6|1555.4|1556|1554.8|1556.7|1555.5|1556|1554.8|18
1652118900000|2022-05-09 17:55:00|1555.9|1554.7|1555.7|1554.5|1555.9|1554.7|1555.7|1554.5|2
1652118910000|2022-05-09 17:55:10|1555.6|1554.4|1555.6|1554.4|1555.6|1554.4|1555.6|1554.4|2
1652118920000|2022-05-09 17:55:20|1555.3|1554.1|1555.4|1554.2|1555.4|1554.2|1555.3|1554.1|3
1652118930000|2022-05-09 17:55:30|1555.2|1554|1555.1|1553.9|1555.3|1554.1|1554.9|1553.7|17
1652118940000|2022-05-09 17:55:40|1554.9|1553.7|1554.8|1553.6|1554.9|1553.7|1554.8|1553.6|8
1652118950000|2022-05-09 17:55:50|1554.6|1553.4|1555.1|1553.9|1555.1|1553.9|1554.6|1553.4|19
1652118960000|2022-05-09 17:56:00|1555.2|1554|1554.9|1553.7|1555.2|1554|1554.8|1553.6|12
1652118970000|2022-05-09 17:56:10|1555|1553.8|1555.6|1554.4|1555.9|1554.7|1554.9|1553.7|7
1652118980000|2022-05-09 17:56:20|1555.5|1554.3|1555.6|1554.4|1555.6|1554.4|1555.5|1554.3|2
1652118990000|2022-05-09 17:56:30|1555.5|1554.3|1555.3|1554.1|1555.5|1554.3|1555.3|1554.1|11
1652119000000|2022-05-09 17:56:40|1555.2|1554|1554.9|1553.7|1555.2|1554|1554.9|1553.7|6
1652119010000|2022-05-09 17:56:50|1554.8|1553.6|1554.8|1553.6|1554.8|1553.6|1554.8|1553.6|7
1652119020000|2022-05-09 17:57:00|1554.9|1553.7|1554.7|1553.5|1554.9|1553.7|1554.6|1553.4|6
1652119030000|2022-05-09 17:57:10|1555|1553.8|1555.2|1554|1555.3|1554.1|1555|1553.8|21
1652119040000|2022-05-09 17:57:20|1555.3|1554.1|1555.7|1554.5|1555.7|1554.5|1555.2|1554|10
1652119050000|2022-05-09 17:57:30|1555.8|1554.6|1555.7|1554.5|1555.8|1554.6|1555.7|1554.5|10
1652119060000|2022-05-09 17:57:40|1555.5|1554.3|1555.5|1554.3|1555.6|1554.4|1555.5|1554.3|7
1652119070000|2022-05-09 17:57:50|1555.6|1554.4|1555.6|1554.4|1555.6|1554.4|1555.6|1554.4|2
1652119080000|2022-05-09 17:58:00|1555.7|1554.5|1555.7|1554.5|1555.7|1554.5|1555.6|1554.4|2
1652119090000|2022-05-09 17:58:10|||||||||1
1652119100000|2022-05-09 17:58:20|1555.6|1554.4|1555.6|1554.4|1555.7|1554.5|1555.6|1554.4|4
1652119110000|2022-05-09 17:58:30|1555.5|1554.3|1555.8|1554.6|1555.9|1554.7|1555.5|1554.3|10
1652119120000|2022-05-09 17:58:40|1555.7|1554.5|1555.9|1554.7|1555.9|1554.7|1555.7|1554.5|15
1652119130000|2022-05-09 17:58:50|1556|1554.8|1555.7|1554.5|1556.2|1555|1555.7|1554.5|10
1652119140000|2022-05-09 17:59:00|1555.6|1554.4|1555.4|1554.2|1555.6|1554.4|1555.4|1554.2|1
1652119150000|2022-05-09 17:59:10|1555.5|1554.3|1555.5|1554.3|1555.7|1554.5|1555.5|1554.3|12
1652119160000|2022-05-09 17:59:20|1555.4|1554.2|1555.5|1554.3|1555.5|1554.3|1555.4|1554.2|20
1652119170000|2022-05-09 17:59:30|1555.2|1554|1556.1|1554.9|1556.2|1555|1555.2|1554|28
1652119180000|2022-05-09 17:59:40|1556.2|1555|1555.7|1554.5|1556.2|1555|1555.7|1554.5|9
1652119190000|2022-05-09 17:59:50|1555.6|1554.4|1555.6|1554.4|1555.6|1554.4|1555.6|1554.4|3
1652119200000|2022-05-09 18:00:00|1555.5|1554.3|1555.4|1554.2|1555.5|1554.3|1555.3|1554.1|31
1652119210000|2022-05-09 18:00:10|1555.2|1554|1555.5|1554.3|1555.5|1554.3|1555.2|1554|22
1652119220000|2022-05-09 18:00:20|1555.7|1554.5|1556|1554.8|1556|1554.8|1555.7|1554.5|22
1652119230000|2022-05-09 18:00:30|1556.2|1555|1556.2|1555|1556.2|1555|1556|1554.8|15
1652119240000|2022-05-09 18:00:40|1555.9|1554.7|1556|1554.8|1556.1|1554.9|1555.9|1554.7|4
1652119250000|2022-05-09 18:00:50|1555.7|1554.5|1555.8|1554.6|1556|1554.8|1555.7|1554.5|24
1652119260000|2022-05-09 18:01:00|1555.9|1554.7|1556.1|1554.9|1556.2|1555|1555.9|1554.7|5
1652119270000|2022-05-09 18:01:10|1555.8|1554.6|1555.7|1554.5|1555.8|1554.6|1555.7|1554.5|2
1652119280000|2022-05-09 18:01:20|1555.6|1554.4|1555.4|1554.2|1555.6|1554.4|1555.2|1554|9
1652119290000|2022-05-09 18:01:30|1555.6|1554.4|1554.8|1553.6|1555.6|1554.4|1554.8|1553.6|18
1652119300000|2022-05-09 18:01:40|1554.7|1553.5|1554.8|1553.6|1554.8|1553.6|1554.7|1553.5|25
1652119310000|2022-05-09 18:01:50|1555.3|1554.1|1555.4|1554.2|1555.6|1554.4|1555.3|1554.1|38
1652119320000|2022-05-09 18:02:00|1555.3|1554.1|1555.1|1553.9|1555.3|1554.1|1555|1553.8|10
1652119330000|2022-05-09 18:02:10|1555.3|1554.1|1555|1553.8|1555.3|1554.1|1554.9|1553.7|5
1652119340000|2022-05-09 18:02:20|||||||||14
1652119350000|2022-05-09 18:02:30|1555.2|1554|1555.2|1554|1555.3|1554.1|1555.2|1554|5
1652119360000|2022-05-09 18:02:40|1555.3|1554.1|1555.3|1554.1|1555.3|1554.1|1555.3|1554.1|1
1652119370000|2022-05-09 18:02:50|1555.4|1554.2|1555.1|1553.9|1555.4|1554.2|1555.1|1553.9|16
1652119380000|2022-05-09 18:03:00|1554.9|1553.7|1554.7|1553.5|1555|1553.8|1554.7|1553.5|17
1652119390000|2022-05-09 18:03:10|1554.8|1553.6|1554.9|1553.7|1555|1553.8|1554.8|1553.6|1
1652119400000|2022-05-09 18:03:20|1554.8|1553.6|1555.2|1554|1555.4|1554.2|1554.8|1553.6|11
1652119410000|2022-05-09 18:03:30|1555.1|1553.9|1555.5|1554.3|1555.6|1554.4|1555.1|1553.9|11
1652119420000|2022-05-09 18:03:40|||||||||1
1652119430000|2022-05-09 18:03:50|1555.3|1554.1|1555.1|1553.9|1555.3|1554.1|1555.1|1553.9|5
1652119440000|2022-05-09 18:04:00|1555|1553.8|1555.1|1553.9|1555.1|1553.9|1555|1553.8|4
1652119450000|2022-05-09 18:04:10|1555|1553.8|1554.8|1553.6|1555|1553.8|1554.8|1553.6|5
1652119460000|2022-05-09 18:04:20|1554.7|1553.5|1554.7|1553.5|1554.7|1553.5|1554.7|1553.5|5
1652119470000|2022-05-09 18:04:30|1554.8|1553.6|1555.1|1553.9|1555.1|1553.9|1554.8|1553.6|9
1652119480000|2022-05-09 18:04:40|1555.2|1554|1555.1|1553.9|1555.2|1554|1555|1553.8|3
1652119490000|2022-05-09 18:04:50|1555|1553.8|1554.5|1553.3|1555|1553.8|1554.3|1553.1|12
1652119500000|2022-05-09 18:05:00|1554.6|1553.4|1553.8|1552.6|1554.6|1553.4|1553.7|1552.5|51
1652119510000|2022-05-09 18:05:10|1553.9|1552.7|1553.7|1552.5|1553.9|1552.7|1553.7|1552.5|33
1652119520000|2022-05-09 18:05:20|1553.8|1552.6|1553.6|1552.4|1553.8|1552.6|1553.5|1552.3|80
1652119530000|2022-05-09 18:05:30|1553.5|1552.3|1553.7|1552.5|1553.7|1552.5|1553.5|1552.3|11
1652119540000|2022-05-09 18:05:40|1553.6|1552.4|1553.5|1552.3|1553.6|1552.4|1553.5|1552.3|9
1652119550000|2022-05-09 18:05:50|1553.2|1552|1553|1551.8|1553.2|1552|1553|1551.8|18
1652119560000|2022-05-09 18:06:00|1553.1|1551.9|1553.2|1552|1553.2|1552|1553|1551.8|28
1652119570000|2022-05-09 18:06:10|1553.4|1552.2|1553|1551.8|1553.4|1552.2|1553|1551.8|42
1652119580000|2022-05-09 18:06:20|1553.2|1552|1553.4|1552.2|1553.4|1552.2|1552.9|1551.7|30
1652119590000|2022-05-09 18:06:30|1553.3|1552.1|1553.4|1552.2|1553.7|1552.5|1553|1551.8|46
1652119600000|2022-05-09 18:06:40|1553.6|1552.4|1553.3|1552.1|1553.6|1552.4|1553.2|1552|25
1652119610000|2022-05-09 18:06:50|1553.2|1552|1553|1551.8|1553.3|1552.1|1553|1551.8|11
1652119620000|2022-05-09 18:07:00|1553.1|1551.9|1553.2|1552|1553.4|1552.2|1553.1|1551.9|5
1652119630000|2022-05-09 18:07:10|||||||||7
1652119640000|2022-05-09 18:07:20|1553.3|1552.1|1553.6|1552.4|1553.7|1552.5|1553.3|1552.1|15
1652119650000|2022-05-09 18:07:30|1552.8|1551.6|1552.7|1551.5|1552.8|1551.6|1552.4|1551.2|55
1652119660000|2022-05-09 18:07:40|1552.2|1551|1552.2|1551|1552.3|1551.1|1551.8|1550.6|64
1652119670000|2022-05-09 18:07:50|1552.3|1551.1|1552.3|1551.1|1552.3|1551.1|1552.3|1551.1|14
1652119680000|2022-05-09 18:08:00|1552.6|1551.4|1552|1550.8|1552.6|1551.4|1551.6|1550.4|68
1652119690000|2022-05-09 18:08:10|1551.9|1550.7|1552|1550.8|1552.1|1550.9|1551.8|1550.6|13
1652119700000|2022-05-09 18:08:20|||||||||8
1652119710000|2022-05-09 18:08:30|1551.9|1550.7|1551.7|1550.5|1551.9|1550.7|1551.7|1550.5|12
1652119720000|2022-05-09 18:08:40|1551.8|1550.6|1552|1550.8|1552.1|1550.9|1551.7|1550.5|31
1652119730000|2022-05-09 18:08:50|1551.7|1550.5|1551.7|1550.5|1551.7|1550.5|1551.7|1550.5|24
1652119740000|2022-05-09 18:09:00|1551.5|1550.3|1550.6|1549.4|1551.5|1550.3|1550.5|1549.3|67
1652119750000|2022-05-09 18:09:10|1550.5|1549.3|1550.8|1549.6|1550.8|1549.6|1550.5|1549.3|41
1652119760000|2022-05-09 18:09:20|1550.2|1549|1550.1|1548.9|1550.3|1549.1|1550.1|1548.9|36
1652119770000|2022-05-09 18:09:30|1550.2|1549|1550.4|1549.2|1550.4|1549.2|1550.1|1548.9|11
1652119780000|2022-05-09 18:09:40|1550.3|1549.1|1550.6|1549.4|1550.6|1549.4|1550.2|1549|33
1652119790000|2022-05-09 18:09:50|1550.8|1549.6|1550.6|1549.4|1550.8|1549.6|1550.5|1549.3|19
1652119800000|2022-05-09 18:10:00|1550.7|1549.5|1550.6|1549.4|1550.7|1549.5|1550.6|1549.4|17
1652119810000|2022-05-09 18:10:10|1550.1|1548.9|1550.3|1549.1|1550.3|1549.1|1550.1|1548.9|6
1652119820000|2022-05-09 18:10:20|1550.6|1549.4|1551.1|1549.9|1551.1|1549.9|1550.6|1549.4|33
1652119830000|2022-05-09 18:10:30|1551.2|1550|1551.3|1550.1|1551.6|1550.4|1551.2|1550|37
1652119840000|2022-05-09 18:10:40|1551.4|1550.2|1551.5|1550.3|1551.7|1550.5|1551.4|1550.2|12
1652119850000|2022-05-09 18:10:50|1551.7|1550.5|1551.3|1550.1|1551.8|1550.6|1551.3|1550.1|34
1652119860000|2022-05-09 18:11:00|1551.6|1550.4|1552.1|1550.9|1552.1|1550.9|1551.6|1550.4|22
1652119870000|2022-05-09 18:11:10|1551.9|1550.7|1552.1|1550.9|1552.1|1550.9|1551.6|1550.4|22
1652119880000|2022-05-09 18:11:20|1552.4|1551.2|1552.6|1551.4|1552.6|1551.4|1552.3|1551.1|18
1652119890000|2022-05-09 18:11:30|1552.7|1551.5|1552.2|1551|1552.9|1551.7|1552.2|1551|77
1652119900000|2022-05-09 18:11:40|1552.1|1550.9|1552|1550.8|1552.2|1551|1552|1550.8|15
1652119910000|2022-05-09 18:11:50|1551.8|1550.6|1552.3|1551.1|1552.3|1551.1|1551.8|1550.6|22
1652119920000|2022-05-09 18:12:00|1552.2|1551|1552.9|1551.7|1552.9|1551.7|1552.2|1551|30
1652119930000|2022-05-09 18:12:10|1553.2|1552|1552.9|1551.7|1553.3|1552.1|1552.9|1551.7|44
1652119940000|2022-05-09 18:12:20|1552.8|1551.6|1552.6|1551.4|1552.8|1551.6|1552.5|1551.3|44
1652119950000|2022-05-09 18:12:30|1552.5|1551.3|1552.6|1551.4|1552.6|1551.4|1552.4|1551.2|11
1652119960000|2022-05-09 18:12:40|1552.5|1551.3|1552.5|1551.3|1552.7|1551.5|1552.4|1551.2|14
1652119970000|2022-05-09 18:12:50|1552.8|1551.6|1552.8|1551.6|1552.8|1551.6|1552.8|1551.6|25
1652119980000|2022-05-09 18:13:00|1553|1551.8|1552.7|1551.5|1553|1551.8|1552.7|1551.5|68
1652119990000|2022-05-09 18:13:10|1552.8|1551.6|1553.1|1551.9|1553.1|1551.9|1552.6|1551.4|21
1652120000000|2022-05-09 18:13:20|1553.3|1552.1|1553.7|1552.5|1553.7|1552.5|1553.1|1551.9|73
1652120010000|2022-05-09 18:13:30|1553.6|1552.4|1554.2|1553|1554.2|1553|1553.6|1552.4|169
1652120020000|2022-05-09 18:13:40|1554.3|1553.1|1556.1|1554.9|1556.1|1554.9|1554.1|1552.9|115
1652120030000|2022-05-09 18:13:50|1555.6|1554.4|1557.6|1556.4|1557.6|1556.4|1555.6|1554.4|125
1652120040000|2022-05-09 18:14:00|1557.4|1556.2|1554.5|1553.3|1557.4|1556.2|1554.2|1553|171
1652120050000|2022-05-09 18:14:10|1554.7|1553.5|1554.2|1553|1555|1553.8|1554.1|1552.9|113
1652120060000|2022-05-09 18:14:20|1554.3|1553.1|1554.1|1552.9|1554.7|1553.5|1553.7|1552.5|182
1652120070000|2022-05-09 18:14:30|1554.3|1553.1|1554.1|1552.9|1555.4|1554.2|1554.1|1552.9|123
1652120080000|2022-05-09 18:14:40|1554.4|1553.2|1555.1|1553.9|1555.1|1553.9|1554.4|1553.2|146
1652120090000|2022-05-09 18:14:50|1555|1553.8|1554.9|1553.7|1555|1553.8|1554|1552.8|166
1652120100000|2022-05-09 18:15:00|1554.8|1553.6|1556|1554.8|1556|1554.8|1554.8|1553.6|165
1652120110000|2022-05-09 18:15:10|1555.8|1554.6|1556|1554.8|1556|1554.8|1555.8|1554.6|32
1652120120000|2022-05-09 18:15:20|1555.9|1554.7|1556|1554.8|1556.1|1554.9|1555.8|1554.6|30
1652120130000|2022-05-09 18:15:30|1555.5|1554.3|1555.6|1554.4|1555.6|1554.4|1555.4|1554.2|32
1652120140000|2022-05-09 18:15:40|1555.5|1554.3|1556.3|1555.1|1556.3|1555.1|1555.5|1554.3|105
1652120150000|2022-05-09 18:15:50|1556.5|1555.3|1556.6|1555.4|1556.6|1555.4|1556.5|1555.3|23
1652120160000|2022-05-09 18:16:00|1556.5|1555.3|1556.6|1555.4|1556.6|1555.4|1556.3|1555.1|27
1652120170000|2022-05-09 18:16:10|1556.5|1555.3|1556.4|1555.2|1556.6|1555.4|1556.3|1555.1|21
1652120180000|2022-05-09 18:16:20|1556.5|1555.3|1556.1|1554.9|1556.6|1555.4|1556.1|1554.9|19
1652120190000|2022-05-09 18:16:30|1556.3|1555.1|1556|1554.8|1556.3|1555.1|1556|1554.8|13
1652120200000|2022-05-09 18:16:40|1556.3|1555.1|1557.9|1556.7|1558.1|1556.9|1556.3|1555.1|33
1652120210000|2022-05-09 18:16:50|1557.7|1556.5|1557.9|1556.7|1558.1|1556.9|1557.5|1556.3|20
1652120220000|2022-05-09 18:17:00|1558|1556.8|1557.4|1556.2|1558|1556.8|1557.1|1555.9|31
1652120230000|2022-05-09 18:17:10|1557.5|1556.3|1557.4|1556.2|1557.8|1556.6|1557.4|1556.2|14
1652120240000|2022-05-09 18:17:20|1557.3|1556.1|1557|1555.8|1557.3|1556.1|1557|1555.8|5
1652120250000|2022-05-09 18:17:30|1556.9|1555.7|1556.5|1555.3|1556.9|1555.7|1556.5|1555.3|4
1652120260000|2022-05-09 18:17:40|1557|1555.8|1556.8|1555.6|1557.1|1555.9|1556.6|1555.4|22
1652120270000|2022-05-09 18:17:50|1556.9|1555.7|1556.6|1555.4|1556.9|1555.7|1556.6|1555.4|20
1652120280000|2022-05-09 18:18:00|1556.7|1555.5|1556.6|1555.4|1556.8|1555.6|1556.6|1555.4|5
1652120290000|2022-05-09 18:18:10|1556.5|1555.3|1556.5|1555.3|1556.6|1555.4|1556.3|1555.1|22
1652120300000|2022-05-09 18:18:20|1556.6|1555.4|1556.3|1555.1|1556.7|1555.5|1556.3|1555.1|30
1652120310000|2022-05-09 18:18:30|1556.2|1555|1556|1554.8|1556.2|1555|1555.8|1554.6|25
1652120320000|2022-05-09 18:18:40|1556.1|1554.9|1556|1554.8|1556.3|1555.1|1556|1554.8|6
1652120330000|2022-05-09 18:18:50|||||||||9
1652120340000|2022-05-09 18:19:00|1556.6|1555.4|1556.7|1555.5|1556.8|1555.6|1556.6|1555.4|27
1652120350000|2022-05-09 18:19:10|1556.6|1555.4|1556.6|1555.4|1556.7|1555.5|1556.6|1555.4|6
1652120360000|2022-05-09 18:19:20|1556.5|1555.3|1556.3|1555.1|1556.6|1555.4|1556.3|1555.1|5
1652120370000|2022-05-09 18:19:30|1556.4|1555.2|1556.1|1554.9|1556.6|1555.4|1556.1|1554.9|45
1652120380000|2022-05-09 18:19:40|1556.2|1555|1556.1|1554.9|1556.3|1555.1|1556.1|1554.9|6
1652120390000|2022-05-09 18:19:50|1556.3|1555.1|1556.3|1555.1|1556.4|1555.2|1556.2|1555|10
1652140800000|2022-05-10 00:00:00|1558.3|1557.1|1555.2|1554|1558.3|1557.1|1554.9|1553.7|50
1652140810000|2022-05-10 00:00:10|1555|1553.8|1555.7|1554.5|1555.7|1554.5|1554.8|1553.6|23
1652140820000|2022-05-10 00:00:20|1555.5|1554.3|1555.9|1554.7|1555.9|1554.7|1554.8|1553.6|16
1652140830000|2022-05-10 00:00:30|1556.5|1555.3|1556.8|1555.6|1556.9|1555.7|1556.2|1555|16
1652140840000|2022-05-10 00:00:40|1556.9|1555.7|1557.7|1556.5|1557.7|1556.5|1556.9|1555.7|12
1652140850000|2022-05-10 00:00:50|1557.8|1556.6|1559.4|1558.2|1559.9|1558.7|1557.8|1556.6|36
1652140860000|2022-05-10 00:01:00|1559.7|1558.5|1559.3|1558.1|1560.5|1559.3|1559.3|1558.1|34
1652140870000|2022-05-10 00:01:10|1558.4|1557.2|1554.8|1553.6|1558.5|1557.3|1554.2|1553|23
1652140880000|2022-05-10 00:01:20|1554.9|1553.7|1555|1553.8|1555|1553.8|1554.9|1553.7|0
1652140890000|2022-05-10 00:01:30|1554.6|1553.4|1554.9|1553.7|1554.9|1553.7|1554.6|1553.4|5
1652140900000|2022-05-10 00:01:40|1554.8|1553.6|1554.7|1553.5|1554.9|1553.7|1554.7|1553.5|4
1652140910000|2022-05-10 00:01:50|1554.6|1553.4|1554.6|1553.4|1554.6|1553.4|1554.6|1553.4|2
1652140920000|2022-05-10 00:02:00|1554.8|1553.6|1553.6|1552.4|1554.8|1553.6|1553.2|1552|24
1652140930000|2022-05-10 00:02:10|1553.7|1552.5|1553.6|1552.4|1553.7|1552.5|1553.1|1551.9|15
1652140940000|2022-05-10 00:02:20|1553.7|1552.5|1554|1552.8|1554.3|1553.1|1553.7|1552.5|5
1652140950000|2022-05-10 00:02:30|1554.2|1553|1553.5|1552.3|1554.4|1553.2|1553.5|1552.3|7
1652140960000|2022-05-10 00:02:40|1553.6|1552.4|1553.5|1552.3|1553.6|1552.4|1553.5|1552.3|0
1652140970000|2022-05-10 00:02:50|1553.7|1552.5|1553.8|1552.6|1553.8|1552.6|1553.5|1552.3|4
1652140980000|2022-05-10 00:03:00|1553.7|1552.5|1554|1552.8|1554.4|1553.2|1553.7|1552.5|24
1652140990000|2022-05-10 00:03:10|1554.1|1552.9|1554.4|1553.2|1554.5|1553.3|1554|1552.8|4
1652141000000|2022-05-10 00:03:20|1554.6|1553.4|1554.6|1553.4|1554.6|1553.4|1554.6|1553.4|2
1652141030000|2022-05-10 00:03:50|1554.7|1553.5|1554.9|1553.7|1555|1553.8|1554.7|1553.5|3
1652141040000|2022-05-10 00:04:00|1554.7|1553.5|1554.8|1553.6|1555|1553.8|1554.7|1553.5|3
1652141050000|2022-05-10 00:04:10|1554.9|1553.7|1554.9|1553.7|1554.9|1553.7|1554.9|1553.7|0
1652141060000|2022-05-10 00:04:20|1554.8|1553.6|1555.5|1554.3|1555.5|1554.3|1554.8|1553.6|3
1652141070000|2022-05-10 00:04:30|1555.4|1554.2|1555.4|1554.2|1555.4|1554.2|1555.4|1554.2|1
1652141080000|2022-05-10 00:04:40|1555.5|1554.3|1554|1552.8|1555.5|1554.3|1554|1552.8|14
1652141090000|2022-05-10 00:04:50|1553.6|1552.4|1553.6|1552.4|1553.6|1552.4|1553.6|1552.4|7
1652141100000|2022-05-10 00:05:00|1552.7|1551.5|1552.9|1551.7|1552.9|1551.7|1552.7|1551.5|12
1652141110000|2022-05-10 00:05:10|1552.8|1551.6|1553.2|1552|1553.2|1552|1552.8|1551.6|2
1652141120000|2022-05-10 00:05:20|1553.3|1552.1|1553.3|1552.1|1553.3|1552.1|1553.3|1552.1|1
1652141130000|2022-05-10 00:05:30|1553.1|1551.9|1553.3|1552.1|1553.3|1552.1|1553.1|1551.9|2
1652141140000|2022-05-10 00:05:40|1553.1|1551.9|1553.2|1552|1553.2|1552|1552.9|1551.7|12
1652141150000|2022-05-10 00:05:50|1553.1|1551.9|1553.2|1552|1553.2|1552|1553|1551.8|7
1652141160000|2022-05-10 00:06:00|||||||||2
1652141180000|2022-05-10 00:06:20|1553.5|1552.3|1553.5|1552.3|1553.5|1552.3|1553.5|1552.3|2
1652141190000|2022-05-10 00:06:30|1553.4|1552.2|1553.3|1552.1|1554.1|1552.9|1553.3|1552.1|16
1652141200000|2022-05-10 00:06:40|1553.5|1552.3|1553.3|1552.1|1553.5|1552.3|1553.3|1552.1|1
1652141210000|2022-05-10 00:06:50|1553.4|1552.2|1553.3|1552.1|1553.4|1552.2|1553.3|1552.1|2
1652141220000|2022-05-10 00:07:00|1553.2|1552|1553.4|1552.2|1553.6|1552.4|1553.2|1552|3
1652141230000|2022-05-10 00:07:10|1553.3|1552.1|1553.1|1551.9|1553.3|1552.1|1553.1|1551.9|1
1652141240000|2022-05-10 00:07:20|1553|1551.8|1553|1551.8|1553|1551.8|1553|1551.8|0
1652141250000|2022-05-10 00:07:30|1553.3|1552.1|1553.3|1552.1|1553.3|1552.1|1553.3|1552.1|2
1652141270000|2022-05-10 00:07:50|1553|1551.8|1553|1551.8|1553|1551.8|1553|1551.8|2
1652141280000|2022-05-10 00:08:00|1553.1|1551.9|1553.8|1552.6|1553.8|1552.6|1553.1|1551.9|5
1652141290000|2022-05-10 00:08:10|1553.7|1552.5|1553.8|1552.6|1553.8|1552.6|1553.7|1552.5|1
1652141320000|2022-05-10 00:08:40|||||||||5
1652141340000|2022-05-10 00:09:00|1553.9|1552.7|1553.8|1552.6|1553.9|1552.7|1553.8|1552.6|2
1652141350000|2022-05-10 00:09:10|1553.9|1552.7|1554.6|1553.4|1554.6|1553.4|1553.9|1552.7|3
1652141360000|2022-05-10 00:09:20|1554.4|1553.2|1554.4|1553.2|1554.4|1553.2|1554.4|1553.2|3
1652141370000|2022-05-10 00:09:30|1554.5|1553.3|1554.5|1553.3|1554.5|1553.3|1554.4|1553.2|0
1652141380000|2022-05-10 00:09:40|1554.4|1553.2|1554.6|1553.4|1554.6|1553.4|1554.4|1553.2|0
1652141390000|2022-05-10 00:09:50|1554.9|1553.7|1554.8|1553.6|1554.9|1553.7|1554.8|1553.6|11
1652141400000|2022-05-10 00:10:00|1554.9|1553.7|1554.7|1553.5|1554.9|1553.7|1554.6|1553.4|3
1652141410000|2022-05-10 00:10:10|1554.6|1553.4|1554.6|1553.4|1554.6|1553.4|1554.6|1553.4|2
1652141420000|2022-05-10 00:10:20|1554.7|1553.5|1554.5|1553.3|1554.7|1553.5|1554.5|1553.3|2
1652141460000|2022-05-10 00:11:00|1554|1552.8|1553.9|1552.7|1554|1552.8|1553.9|1552.7|1
1652141480000|2022-05-10 00:11:20|1553.8|1552.6|1553.6|1552.4|1553.8|1552.6|1553.6|1552.4|5
1652141510000|2022-05-10 00:11:50|||||||||3
1652141550000|2022-05-10 00:12:30|1553.7|1552.5|1553.7|1552.5|1553.7|1552.5|1553.7|1552.5|0
1652141570000|2022-05-10 00:12:50|||||||||1
1652141580000|2022-05-10 00:13:00|1553.8|1552.6|1553.8|1552.6|1553.8|1552.6|1553.7|1552.5|1
1652141590000|2022-05-10 00:13:10|1554.2|1553|1554.2|1553|1554.2|1553|1554.2|1553|5
1652141610000|2022-05-10 00:13:30|1554|1552.8|1554|1552.8|1554|1552.8|1554|1552.8|1
1652141620000|2022-05-10 00:13:40|1554.1|1552.9|1554.2|1553|1554.2|1553|1554.1|1552.9|2
1652141630000|2022-05-10 00:13:50|1554.1|1552.9|1554.1|1552.9|1554.1|1552.9|1554.1|1552.9|1
1652141640000|2022-05-10 00:14:00|1553.7|1552.5|1553.6|1552.4|1553.7|1552.5|1553.6|1552.4|4
1652141660000|2022-05-10 00:14:20|1553.5|1552.3|1553.5|1552.3|1553.5|1552.3|1553.5|1552.3|0
1652141690000|2022-05-10 00:14:50|1553.4|1552.2|1553.4|1552.2|1553.4|1552.2|1553.4|1552.2|12
1652141700000|2022-05-10 00:15:00|||||||||25
1652141710000|2022-05-10 00:15:10|||||||||6
1652141720000|2022-05-10 00:15:20|||||||||4
1652141730000|2022-05-10 00:15:30|||||||||13
1652141740000|2022-05-10 00:15:40|||||||||23
1652141760000|2022-05-10 00:16:00|||||||||23
1652141800000|2022-05-10 00:16:40|||||||||3
1652141810000|2022-05-10 00:16:50|1552.8|1551.6|1552.8|1551.6|1552.8|1551.6|1552.8|1551.6|6
1652141820000|2022-05-10 00:17:00|1552.6|1551.4|1551.9|1550.7|1552.6|1551.4|1551.9|1550.7|3
1652141830000|2022-05-10 00:17:10|1551.8|1550.6|1551.6|1550.4|1551.9|1550.7|1551.6|1550.4|8
1652141840000|2022-05-10 00:17:20|1552.1|1550.9|1552.1|1550.9|1552.1|1550.9|1552.1|1550.9|5
1652141850000|2022-05-10 00:17:30|1552.2|1551|1552.1|1550.9|1552.2|1551|1552.1|1550.9|0
1652141860000|2022-05-10 00:17:40|1551.9|1550.7|1551.6|1550.4|1551.9|1550.7|1551.6|1550.4|7
1652141880000|2022-05-10 00:18:00|1551.4|1550.2|1551.4|1550.2|1551.4|1550.2|1551.4|1550.2|1
1652141890000|2022-05-10 00:18:10|||||||||7
1652141910000|2022-05-10 00:18:30|1551.7|1550.5|1551.3|1550.1|1551.8|1550.6|1551.3|1550.1|7
1652141920000|2022-05-10 00:18:40|||||||||1
1652141930000|2022-05-10 00:18:50|1551.2|1550|1551.1|1549.9|1551.3|1550.1|1550.9|1549.7|4
1652141940000|2022-05-10 00:19:00|1551.2|1550|1551.5|1550.3|1551.8|1550.6|1551.2|1550|6
1652141950000|2022-05-10 00:19:10|1551.8|1550.6|1551.4|1550.2|1551.8|1550.6|1551.4|1550.2|5
1652141970000|2022-05-10 00:19:30|1551.3|1550.1|1551.3|1550.1|1551.4|1550.2|1551.3|1550.1|0
1652142000000|2022-05-10 00:20:00|1551.4|1550.2|1550.8|1549.6|1551.4|1550.2|1550.8|1549.6|3
1652142030000|2022-05-10 00:20:30|1550.4|1549.2|1550.3|1549.1|1550.4|1549.2|1550.3|1549.1|15
1652142040000|2022-05-10 00:20:40|1550.4|1549.2|1550.5|1549.3|1550.5|1549.3|1550.4|1549.2|1
1652142050000|2022-05-10 00:20:50|||||||||1
1652142060000|2022-05-10 00:21:00|1550.4|1549.2|1550.5|1549.3|1550.5|1549.3|1550.2|1549|6
1652142080000|2022-05-10 00:21:20|1550.4|1549.2|1550.5|1549.3|1550.5|1549.3|1550.4|1549.2|3
1652142090000|2022-05-10 00:21:30|1550.6|1549.4|1550.6|1549.4|1550.6|1549.4|1550.6|1549.4|10
1652142110000|2022-05-10 00:21:50|1550.5|1549.3|1550.5|1549.3|1550.5|1549.3|1550.5|1549.3|1
1652142120000|2022-05-10 00:22:00|1550.6|1549.4|1550.4|1549.2|1550.6|1549.4|1550.4|1549.2|2
1652142130000|2022-05-10 00:22:10|1550.3|1549.1|1550.3|1549.1|1550.3|1549.1|1550.3|1549.1|2
1652142150000|2022-05-10 00:22:30|1550.2|1549|1550.1|1548.9|1550.2|1549|1550.1|1548.9|2
1652142170000|2022-05-10 00:22:50|1550.5|1549.3|1550.5|1549.3|1550.5|1549.3|1550.5|1549.3|1
1652142180000|2022-05-10 00:23:00|1550.4|1549.2|1550.5|1549.3|1550.5|1549.3|1550.4|1549.2|3
1652142210000|2022-05-10 00:23:30|1550.4|1549.2|1550.5|1549.3|1550.5|1549.3|1550.4|1549.2|3
1652142220000|2022-05-10 00:23:40|1550.7|1549.5|1550.8|1549.6|1550.8|1549.6|1550.7|1549.5|6
1652142230000|2022-05-10 00:23:50|1550.9|1549.7|1550.9|1549.7|1550.9|1549.7|1550.9|1549.7|1
1652142240000|2022-05-10 00:24:00|1551|1549.8|1551|1549.8|1551|1549.8|1551|1549.8|1
1652142250000|2022-05-10 00:24:10|1551.1|1549.9|1551.3|1550.1|1551.3|1550.1|1551.1|1549.9|2
1652142260000|2022-05-10 00:24:20|1551.4|1550.2|1551.7|1550.5|1551.7|1550.5|1551.4|1550.2|1
1652142290000|2022-05-10 00:24:50|1551.8|1550.6|1551.8|1550.6|1551.8|1550.6|1551.8|1550.6|0
1652142300000|2022-05-10 00:25:00|1551.7|1550.5|1551.6|1550.4|1551.7|1550.5|1551.6|1550.4|1
1652142310000|2022-05-10 00:25:10|||||||||1
1652142320000|2022-05-10 00:25:20|1551.7|1550.5|1551.7|1550.5|1551.7|1550.5|1551.7|1550.5|0
1652142360000|2022-05-10 00:26:00|1551.4|1550.2|1551.4|1550.2|1551.4|1550.2|1551.4|1550.2|1
1652142370000|2022-05-10 00:26:10|1551.5|1550.3|1551.9|1550.7|1551.9|1550.7|1551.5|1550.3|5
1652142380000|2022-05-10 00:26:20|1552|1550.8|1552.5|1551.3|1552.5|1551.3|1552|1550.8|0
1652142390000|2022-05-10 00:26:30|1552.4|1551.2|1552.3|1551.1|1552.4|1551.2|1552.3|1551.1|26
1652142400000|2022-05-10 00:26:40|1552.2|1551|1551.6|1550.4|1552.2|1551|1551.6|1550.4|4
1652142410000|2022-05-10 00:26:50|1551.7|1550.5|1551.1|1549.9|1551.7|1550.5|1550.8|1549.6|12
1652142420000|2022-05-10 00:27:00|1551|1549.8|1550.6|1549.4|1551|1549.8|1550.6|1549.4|9
1652142430000|2022-05-10 00:27:10|1550.4|1549.2|1550.5|1549.3|1550.5|1549.3|1550.3|1549.1|1
1652142440000|2022-05-10 00:27:20|1550.4|1549.2|1550.3|1549.1|1550.4|1549.2|1550.2|1549|4
1652142460000|2022-05-10 00:27:40|1550.4|1549.2|1550.4|1549.2|1550.5|1549.3|1550.3|1549.1|0
1652142470000|2022-05-10 00:27:50|1550.3|1549.1|1550.4|1549.2|1550.4|1549.2|1550.2|1549|1
1652142480000|2022-05-10 00:28:00|1550.5|1549.3|1550.3|1549.1|1550.5|1549.3|1550.3|1549.1|1
1652142520000|2022-05-10 00:28:40|1550.2|1549|1550.2|1549|1550.2|1549|1550.2|1549|1
1652142530000|2022-05-10 00:28:50|||||||||2
1652142540000|2022-05-10 00:29:00|1550.3|1549.1|1550.3|1549.1|1550.3|1549.1|1550.3|1549.1|0
1652142550000|2022-05-10 00:29:10|1550.2|1549|1550.2|1549|1550.2|1549|1550.2|1549|4
1652142590000|2022-05-10 00:29:50|1550.1|1548.9|1550.2|1549|1550.2|1549|1550.1|1548.9|1
1652142600000|2022-05-10 00:30:00|||||||||1
1652142620000|2022-05-10 00:30:20|1550.4|1549.2|1550.9|1549.7|1550.9|1549.7|1550.4|1549.2|4
1652142650000|2022-05-10 00:30:50|1550.8|1549.6|1551|1549.8|1551|1549.8|1550.8|1549.6|1
1652142660000|2022-05-10 00:31:00|1551.3|1550.1|1551.3|1550.1|1551.3|1550.1|1551.3|1550.1|3
1652142680000|2022-05-10 00:31:20|1551.5|1550.3|1551.5|1550.3|1551.5|1550.3|1551.5|1550.3|3
1652142690000|2022-05-10 00:31:30|1552|1550.8|1552|1550.8|1552|1550.8|1552|1550.8|3
1652142700000|2022-05-10 00:31:40|||||||||2
1652142720000|2022-05-10 00:32:00|||||||||2
1652142730000|2022-05-10 00:32:10|1551.9|1550.7|1552|1550.8|1552|1550.8|1551.9|1550.7|1
1652142750000|2022-05-10 00:32:30|1552.2|1551|1552.2|1551|1552.2|1551|1552.2|1551|3
1652142770000|2022-05-10 00:32:50|1552.3|1551.1|1552.4|1551.2|1552.4|1551.2|1552.3|1551.1|1
1652142780000|2022-05-10 00:33:00|1552.2|1551|1552.2|1551|1552.2|1551|1552.2|1551|1
1652142800000|2022-05-10 00:33:20|1552|1550.8|1552|1550.8|1552|1550.8|1552|1550.8|0
1652142820000|2022-05-10 00:33:40|1551.5|1550.3|1551|1549.8|1551.5|1550.3|1551|1549.8|6
1652142840000|2022-05-10 00:34:00|1551.1|1549.9|1550.9|1549.7|1551.1|1549.9|1550.9|1549.7|2
1652142850000|2022-05-10 00:34:10|1550.8|1549.6|1550.9|1549.7|1551.1|1549.9|1550.8|1549.6|5
1652142870000|2022-05-10 00:34:30|1551.5|1550.3|1551.5|1550.3|1551.5|1550.3|1551.5|1550.3|4
1652142880000|2022-05-10 00:34:40|1551.3|1550.1|1551.6|1550.4|1551.6|1550.4|1551.3|1550.1|5
1652142890000|2022-05-10 00:34:50|1551.2|1550|1551.2|1550|1551.2|1550|1551.2|1550|13
1652142910000|2022-05-10 00:35:10|||||||||1
1652142930000|2022-05-10 00:35:30|||||||||1
1652142970000|2022-05-10 00:36:10|1551.1|1549.9|1550.9|1549.7|1551.1|1549.9|1550.9|1549.7|1
1652142980000|2022-05-10 00:36:20|1550.8|1549.6|1550.9|1549.7|1550.9|1549.7|1550.6|1549.4|2
1652142990000|2022-05-10 00:36:30|1551|1549.8|1551|1549.8|1551|1549.8|1551|1549.8|1
1652143000000|2022-05-10 00:36:40|1551.3|1550.1|1551.3|1550.1|1551.3|1550.1|1551.3|1550.1|2
1652143010000|2022-05-10 00:36:50|1551.4|1550.2|1551.4|1550.2|1551.4|1550.2|1551.4|1550.2|1
1652143020000|2022-05-10 00:37:00|1551.5|1550.3|1551.3|1550.1|1551.5|1550.3|1551.3|1550.1|2
1652143040000|2022-05-10 00:37:20|1551.1|1549.9|1551.1|1549.9|1551.1|1549.9|1551.1|1549.9|0
1652143050000|2022-05-10 00:37:30|1551.2|1550|1551.3|1550.1|1551.3|1550.1|1551.2|1550|1
1652143120000|2022-05-10 00:38:40|||||||||2
1652143140000|2022-05-10 00:39:00|||||||||1
1652143180000|2022-05-10 00:39:40|1551.2|1550|1551.1|1549.9|1551.2|1550|1551.1|1549.9|0
1652143200000|2022-05-10 00:40:00|1551.2|1550|1551.2|1550|1551.2|1550|1551.2|1550|5
1652143270000|2022-05-10 00:41:10|1551.1|1549.9|1551.1|1549.9|1551.1|1549.9|1551.1|1549.9|1
1652143310000|2022-05-10 00:41:50|||||||||2
1652143320000|2022-05-10 00:42:00|1551.3|1550.1|1551.3|1550.1|1551.3|1550.1|1551.3|1550.1|3
1652143380000|2022-05-10 00:43:00|1551.1|1549.9|1551.1|1549.9|1551.1|1549.9|1551.1|1549.9|2
1652143390000|2022-05-10 00:43:10|1551.2|1550|1551.2|1550|1551.2|1550|1551.2|1550|0
1652143440000|2022-05-10 00:44:00|1551.1|1549.9|1551.1|1549.9|1551.1|1549.9|1551.1|1549.9|3
1652143480000|2022-05-10 00:44:40|1551.2|1550|1551.3|1550.1|1551.3|1550.1|1551.2|1550|2
1652143490000|2022-05-10 00:44:50|1551.1|1549.9|1551.1|1549.9|1551.3|1550.1|1551.1|1549.9|12
1652143500000|2022-05-10 00:45:00|1550.9|1549.7|1550.9|1549.7|1550.9|1549.7|1550.9|1549.7|8
1652143510000|2022-05-10 00:45:10|1551.1|1549.9|1551.1|1549.9|1551.1|1549.9|1551.1|1549.9|2
1652143530000|2022-05-10 00:45:30|1551.2|1550|1551.1|1549.9|1551.2|1550|1551.1|1549.9|0
1652143540000|2022-05-10 00:45:40|1551.2|1550|1551.4|1550.2|1551.5|1550.3|1551.2|1550|24
1652143580000|2022-05-10 00:46:20|1551.6|1550.4|1551.6|1550.4|1551.6|1550.4|1551.6|1550.4|6
1652143600000|2022-05-10 00:46:40|1551.5|1550.3|1551.5|1550.3|1551.5|1550.3|1551.5|1550.3|0
1652143640000|2022-05-10 00:47:20|||||||||2
1652143650000|2022-05-10 00:47:30|1551.4|1550.2|1551.3|1550.1|1551.4|1550.2|1551.3|1550.1|0
1652143670000|2022-05-10 00:47:50|1551.1|1549.9|1551.1|1549.9|1551.1|1549.9|1551.1|1549.9|1
1652143850000|2022-05-10 00:50:50|1550.9|1549.7|1550.6|1549.4|1550.9|1549.7|1550.6|1549.4|5
1652143860000|2022-05-10 00:51:00|1550.5|1549.3|1550.3|1549.1|1550.5|1549.3|1550.3|1549.1|7
1652143880000|2022-05-10 00:51:20|1550.2|1549|1550.2|1549|1550.2|1549|1550.2|1549|5
1652143950000|2022-05-10 00:52:30|||||||||1
1652143970000|2022-05-10 00:52:50|1550.1|1548.9|1550.1|1548.9|1550.1|1548.9|1550.1|1548.9|1
1652143990000|2022-05-10 00:53:10|||||||||1
1652144010000|2022-05-10 00:53:30|1550.2|1549|1550.5|1549.3|1550.5|1549.3|1550.2|1549|1
1652144020000|2022-05-10 00:53:40|1550.3|1549.1|1550.3|1549.1|1550.3|1549.1|1550.3|1549.1|1
1652144030000|2022-05-10 00:53:50|1550|1548.8|1550.1|1548.9|1550.1|1548.9|1550|1548.8|1
1652144040000|2022-05-10 00:54:00|1549.7|1548.5|1549.7|1548.5|1549.9|1548.7|1549.7|1548.5|84
1652144060000|2022-05-10 00:54:20|1549.8|1548.6|1549.8|1548.6|1549.8|1548.6|1549.8|1548.6|5
1652144080000|2022-05-10 00:54:40|1549.7|1548.5|1549.8|1548.6|1549.8|1548.6|1549.7|1548.5|1
1652144100000|2022-05-10 00:55:00|1549.9|1548.7|1549.9|1548.7|1549.9|1548.7|1549.9|1548.7|3
1652144120000|2022-05-10 00:55:20|1549.8|1548.6|1549.8|1548.6|1549.8|1548.6|1549.8|1548.6|1
1652144130000|2022-05-10 00:55:30|1550|1548.8|1550|1548.8|1550|1548.8|1550|1548.8|1
1652144170000|2022-05-10 00:56:10|||||||||2
1652144190000|2022-05-10 00:56:30|1549.8|1548.6|1549.8|1548.6|1549.8|1548.6|1549.8|1548.6|2
1652144200000|2022-05-10 00:56:40|||||||||3
1652144230000|2022-05-10 00:57:10|1549.9|1548.7|1549.8|1548.6|1549.9|1548.7|1549.8|1548.6|1
1652144260000|2022-05-10 00:57:40|1549.9|1548.7|1549.9|1548.7|1549.9|1548.7|1549.9|1548.7|0
1652144270000|2022-05-10 00:57:50|1550.1|1548.9|1550.1|1548.9|1550.1|1548.9|1550.1|1548.9|2
1652144280000|2022-05-10 00:58:00|1549.8|1548.6|1549.8|1548.6|1549.8|1548.6|1549.8|1548.6|4
1652144300000|2022-05-10 00:58:20|1549.9|1548.7|1549.9|1548.7|1549.9|1548.7|1549.9|1548.7|1
1652144340000|2022-05-10 00:59:00|1549.8|1548.6|1549.8|1548.6|1549.8|1548.6|1549.8|1548.6|0
1652144360000|2022-05-10 00:59:20|||||||||1
1652144390000|2022-05-10 00:59:50|1549.9|1548.7|1549.9|1548.7|1549.9|1548.7|1549.9|1548.7|0
1652144400000|2022-05-10 01:00:00|1550|1548.8|1549.7|1548.5|1550|1548.8|1549.6|1548.4|20
1652144410000|2022-05-10 01:00:10|||||||||7
1652144420000|2022-05-10 01:00:20|1549.6|1548.4|1550.1|1548.9|1550.2|1549|1549.6|1548.4|24
1652144430000|2022-05-10 01:00:30|1550.4|1549.2|1551.4|1550.2|1551.4|1550.2|1550.2|1549|33
1652144440000|2022-05-10 01:00:40|1551.5|1550.3|1552.6|1551.4|1552.6|1551.4|1551.4|1550.2|31
1652144450000|2022-05-10 01:00:50|1552.3|1551.1|1553.5|1552.3|1553.5|1552.3|1552.3|1551.1|19
1652144460000|2022-05-10 01:01:00|1553.4|1552.2|1553.4|1552.2|1553.4|1552.2|1553.1|1551.9|8
1652144470000|2022-05-10 01:01:10|1553.3|1552.1|1553.4|1552.2|1553.4|1552.2|1553.1|1551.9|3
1652144480000|2022-05-10 01:01:20|1553.3|1552.1|1553.5|1552.3|1553.6|1552.4|1553.3|1552.1|5
1652144490000|2022-05-10 01:01:30|1553.6|1552.4|1553.7|1552.5|1553.8|1552.6|1553.5|1552.3|3
1652144500000|2022-05-10 01:01:40|1553.8|1552.6|1553.9|1552.7|1553.9|1552.7|1553.6|1552.4|9
1652144510000|2022-05-10 01:01:50|1554.2|1553|1553.8|1552.6|1554.2|1553|1553.8|1552.6|5
1652144520000|2022-05-10 01:02:00|1553.6|1552.4|1554|1552.8|1554|1552.8|1553.6|1552.4|2
1652144530000|2022-05-10 01:02:10|1554.1|1552.9|1554.7|1553.5|1554.7|1553.5|1553.8|1552.6|2
1652144540000|2022-05-10 01:02:20|1554.8|1553.6|1554.5|1553.3|1554.9|1553.7|1554.5|1553.3|4
1652144550000|2022-05-10 01:02:30|1554.4|1553.2|1554.1|1552.9|1554.4|1553.2|1553.8|1552.6|3
1652144560000|2022-05-10 01:02:40|1554.2|1553|1553.5|1552.3|1554.2|1553|1553.5|1552.3|1
1652144570000|2022-05-10 01:02:50|1553.6|1552.4|1553.6|1552.4|1553.6|1552.4|1553.4|1552.2|3
1652144580000|2022-05-10 01:03:00|1553.5|1552.3|1552.4|1551.2|1553.5|1552.3|1552.4|1551.2|3
1652144590000|2022-05-10 01:03:10|1552.5|1551.3|1552.9|1551.7|1552.9|1551.7|1552.5|1551.3|5
1652144610000|2022-05-10 01:03:30|1553.1|1551.9|1553.1|1551.9|1553.1|1551.9|1553.1|1551.9|0
1652144620000|2022-05-10 01:03:40|1552.9|1551.7|1552.9|1551.7|1552.9|1551.7|1552.8|1551.6|1
1652144630000|2022-05-10 01:03:50|1552.8|1551.6|1552.2|1551|1552.8|1551.6|1552.2|1551|2
1652144640000|2022-05-10 01:04:00|1552.1|1550.9|1552.2|1551|1552.2|1551|1551.8|1550.6|1
1652144650000|2022-05-10 01:04:10|1552.1|1550.9|1551.8|1550.6|1552.1|1550.9|1551.8|1550.6|1
1652144660000|2022-05-10 01:04:20|1551.7|1550.5|1551.6|1550.4|1551.8|1550.6|1551.6|1550.4|2
1652144670000|2022-05-10 01:04:30|1551.3|1550.1|1550.9|1549.7|1551.3|1550.1|1550.9|1549.7|5
1652144680000|2022-05-10 01:04:40|1550.8|1549.6|1550.7|1549.5|1550.8|1549.6|1550.6|1549.4|3
1652144690000|2022-05-10 01:04:50|1550.8|1549.6|1551.3|1550.1|1551.3|1550.1|1550.8|1549.6|3
1652144700000|2022-05-10 01:05:00|1551.2|1550|1551.1|1549.9|1551.2|1550|1551|1549.8|3
1652144710000|2022-05-10 01:05:10|1551.2|1550|1551|1549.8|1551.3|1550.1|1551|1549.8|4
1652144720000|2022-05-10 01:05:20|1550.9|1549.7|1551.2|1550|1551.2|1550|1550.8|1549.6|2
1652144730000|2022-05-10 01:05:30|1551.8|1550.6|1552.2|1551|1552.3|1551.1|1551.7|1550.5|7
1652144740000|2022-05-10 01:05:40|1552.1|1550.9|1552.2|1551|1552.2|1551|1552.1|1550.9|1
1652144750000|2022-05-10 01:05:50|1552.3|1551.1|1552.6|1551.4|1552.6|1551.4|1552.3|1551.1|0
1652144760000|2022-05-10 01:06:00|1552.7|1551.5|1553|1551.8|1553|1551.8|1552.6|1551.4|4
1652144770000|2022-05-10 01:06:10|1552.9|1551.7|1553|1551.8|1553|1551.8|1552.9|1551.7|5
1652144780000|2022-05-10 01:06:20|1552.9|1551.7|1552.8|1551.6|1553|1551.8|1552.8|1551.6|4
1652144790000|2022-05-10 01:06:30|1552.7|1551.5|1553|1551.8|1553|1551.8|1552.7|1551.5|4
1652144800000|2022-05-10 01:06:40|1553.1|1551.9|1552.9|1551.7|1553.1|1551.9|1552.9|1551.7|2
1652144810000|2022-05-10 01:06:50|1552.2|1551|1552.1|1550.9|1552.2|1551|1552|1550.8|9
1652144820000|2022-05-10 01:07:00|1552.4|1551.2|1551.6|1550.4|1552.4|1551.2|1551.6|1550.4|7
1652144830000|2022-05-10 01:07:10|1551.7|1550.5|1551.9|1550.7|1552.1|1550.9|1551.7|1550.5|3
1652144840000|2022-05-10 01:07:20|1552|1550.8|1552|1550.8|1552.1|1550.9|1552|1550.8|2
1652144850000|2022-05-10 01:07:30|||||||||1
1652144860000|2022-05-10 01:07:40|1552.1|1550.9|1552|1550.8|1552.2|1551|1552|1550.8|3
1652144870000|2022-05-10 01:07:50|1552.1|1550.9|1552.3|1551.1|1552.3|1551.1|1552|1550.8|6
1652144880000|2022-05-10 01:08:00|1552.2|1551|1553.1|1551.9|1553.1|1551.9|1552.2|1551|6
1652144890000|2022-05-10 01:08:10|1553.2|1552|1553|1551.8|1553.2|1552|1553|1551.8|3
1652144900000|2022-05-10 01:08:20|1553.1|1551.9|1553.1|1551.9|1553.1|1551.9|1553|1551.8|2
1652144920000|2022-05-10 01:08:40|1553|1551.8|1552.8|1551.6|1553|1551.8|1552.8|1551.6|1
1652144930000|2022-05-10 01:08:50|1552.7|1551.5|1553.1|1551.9|1553.1|1551.9|1552.7|1551.5|1
1652144940000|2022-05-10 01:09:00|1552.8|1551.6|1553.1|1551.9|1553.1|1551.9|1552.8|1551.6|4
1652144950000|2022-05-10 01:09:10|1553.2|1552|1553.2|1552|1553.2|1552|1553.2|1552|3
1652144960000|2022-05-10 01:09:20|1553.1|1551.9|1553.1|1551.9|1553.1|1551.9|1553.1|1551.9|2
1652144970000|2022-05-10 01:09:30|1553|1551.8|1552.6|1551.4|1553|1551.8|1552.6|1551.4|6
1652144980000|2022-05-10 01:09:40|1552.5|1551.3|1552.8|1551.6|1552.8|1551.6|1552.5|1551.3|2
1652144990000|2022-05-10 01:09:50|1552.6|1551.4|1552.6|1551.4|1552.6|1551.4|1552.6|1551.4|0
1652145000000|2022-05-10 01:10:00|1552.5|1551.3|1552.8|1551.6|1552.8|1551.6|1552.5|1551.3|2
1652145010000|2022-05-10 01:10:10|1552.7|1551.5|1552.5|1551.3|1552.7|1551.5|1552.5|1551.3|1
1652145020000|2022-05-10 01:10:20|1552.4|1551.2|1552.2|1551|1552.4|1551.2|1552.2|1551|4
1652145030000|2022-05-10 01:10:30|1552.3|1551.1|1552.1|1550.9|1552.3|1551.1|1552.1|1550.9|0
1652145040000|2022-05-10 01:10:40|1551.8|1550.6|1550.9|1549.7|1551.8|1550.6|1550.9|1549.7|6
1652145050000|2022-05-10 01:10:50|1550.8|1549.6|1551.4|1550.2|1551.4|1550.2|1550.8|1549.6|1
1652145060000|2022-05-10 01:11:00|1551.2|1550|1551.4|1550.2|1551.4|1550.2|1551.2|1550|0
1652145070000|2022-05-10 01:11:10|1551.5|1550.3|1551.2|1550|1551.5|1550.3|1551.2|1550|0
1652145080000|2022-05-10 01:11:20|1551.1|1549.9|1550.8|1549.6|1551.1|1549.9|1550.8|1549.6|3
1652145090000|2022-05-10 01:11:30|1550.7|1549.5|1550.3|1549.1|1550.7|1549.5|1550.3|1549.1|6
1652145100000|2022-05-10 01:11:40|1550.2|1549|1550.1|1548.9|1550.2|1549|1550.1|1548.9|0
1652145110000|2022-05-10 01:11:50|1550.2|1549|1550.2|1549|1550.2|1549|1550.2|1549|0
1652145120000|2022-05-10 01:12:00|1550.4|1549.2|1550.5|1549.3|1550.5|1549.3|1550.2|1549|4
1652145160000|2022-05-10 01:12:40|1550.6|1549.4|1550.3|1549.1|1550.6|1549.4|1550.3|1549.1|2
1652145170000|2022-05-10 01:12:50|1550.4|1549.2|1550.3|1549.1|1550.4|1549.2|1550.3|1549.1|0
1652145180000|2022-05-10 01:13:00|1550.1|1548.9|1550.1|1548.9|1550.1|1548.9|1550.1|1548.9|0
1652145190000|2022-05-10 01:13:10|1550.6|1549.4|1550.6|1549.4|1550.6|1549.4|1550.6|1549.4|5
1652145200000|2022-05-10 01:13:20|1550.5|1549.3|1550.5|1549.3|1550.5|1549.3|1550.5|1549.3|0
1652145210000|2022-05-10 01:13:30|1550.9|1549.7|1550.9|1549.7|1551|1549.8|1550.9|1549.7|10
1652145220000|2022-05-10 01:13:40|1551|1549.8|1551|1549.8|1551|1549.8|1550.9|1549.7|0
1652145230000|2022-05-10 01:13:50|1551.1|1549.9|1551.2|1550|1551.2|1550|1551|1549.8|0
1652145240000|2022-05-10 01:14:00|1551.3|1550.1|1551.5|1550.3|1551.5|1550.3|1551.3|1550.1|1
1652145250000|2022-05-10 01:14:10|1551.6|1550.4|1551.6|1550.4|1551.6|1550.4|1551.6|1550.4|0
1652145260000|2022-05-10 01:14:20|1551.4|1550.2|1551.3|1550.1|1551.4|1550.2|1551.3|1550.1|0
1652145280000|2022-05-10 01:14:40|1551.5|1550.3|1551.5|1550.3|1551.5|1550.3|1551.5|1550.3|0
1652145290000|2022-05-10 01:14:50|1551.4|1550.2|1551.3|1550.1|1551.4|1550.2|1551.3|1550.1|0
1652145300000|2022-05-10 01:15:00|1551.2|1550|1552|1550.8|1552.1|1550.9|1551.2|1550|7
1652145310000|2022-05-10 01:15:10|1551.9|1550.7|1552.7|1551.5|1552.8|1551.6|1551.9|1550.7|2
1652145320000|2022-05-10 01:15:20|1552.5|1551.3|1552.9|1551.7|1552.9|1551.7|1552.5|1551.3|4
1652145330000|2022-05-10 01:15:30|1552.8|1551.6|1553.3|1552.1|1553.3|1552.1|1552.5|1551.3|7
1652145340000|2022-05-10 01:15:40|1553.2|1552|1553.4|1552.2|1553.4|1552.2|1553.2|1552|5
1652145350000|2022-05-10 01:15:50|1553.3|1552.1|1553.4|1552.2|1553.4|1552.2|1553.2|1552|7
1652145360000|2022-05-10 01:16:00|1553.6|1552.4|1553.4|1552.2|1553.7|1552.5|1552.9|1551.7|28
1652145370000|2022-05-10 01:16:10|1552.8|1551.6|1552.9|1551.7|1552.9|1551.7|1552.6|1551.4|18
1652145380000|2022-05-10 01:16:20|1552.8|1551.6|1552.8|1551.6|1552.8|1551.6|1552.5|1551.3|2
1652145390000|2022-05-10 01:16:30|1552.7|1551.5|1552.2|1551|1552.7|1551.5|1552.1|1550.9|5
1652145400000|2022-05-10 01:16:40|1552.3|1551.1|1552.2|1551|1552.3|1551.1|1552.1|1550.9|2
1652145410000|2022-05-10 01:16:50|1552.1|1550.9|1552.7|1551.5|1552.7|1551.5|1552.1|1550.9|6
1652145420000|2022-05-10 01:17:00|1552.6|1551.4|1552.8|1551.6|1553|1551.8|1552.3|1551.1|15
1652145430000|2022-05-10 01:17:10|1552.9|1551.7|1552.7|1551.5|1552.9|1551.7|1552.7|1551.5|1
1652145440000|2022-05-10 01:17:20|1552.8|1551.6|1552.6|1551.4|1552.8|1551.6|1552.4|1551.2|5
1652145450000|2022-05-10 01:17:30|1552.8|1551.6|1552.8|1551.6|1552.8|1551.6|1552.8|1551.6|4
1652145460000|2022-05-10 01:17:40|1553.1|1551.9|1553.1|1551.9|1553.1|1551.9|1553.1|1551.9|0
1652145470000|2022-05-10 01:17:50|1553|1551.8|1553.1|1551.9|1553.1|1551.9|1553|1551.8|0
1652145480000|2022-05-10 01:18:00|1553.2|1552|1553.7|1552.5|1553.7|1552.5|1553.2|1552|4
1652145490000|2022-05-10 01:18:10|1553.6|1552.4|1553.6|1552.4|1553.7|1552.5|1553.6|1552.4|6
1652145500000|2022-05-10 01:18:20|1553.7|1552.5|1553.6|1552.4|1553.7|1552.5|1553.6|1552.4|1
1652145510000|2022-05-10 01:18:30|1553.7|1552.5|1553.8|1552.6|1553.8|1552.6|1553.7|1552.5|7
1652145530000|2022-05-10 01:18:50|1553.7|1552.5|1553.4|1552.2|1553.7|1552.5|1553.4|1552.2|0
1652145540000|2022-05-10 01:19:00|1553.3|1552.1|1552.9|1551.7|1553.3|1552.1|1552.9|1551.7|2
1652145560000|2022-05-10 01:19:20|1552.8|1551.6|1552.5|1551.3|1552.8|1551.6|1552.5|1551.3|1
1652145570000|2022-05-10 01:19:30|1552.4|1551.2|1552.4|1551.2|1552.4|1551.2|1552.4|1551.2|0
1652145580000|2022-05-10 01:19:40|1552.5|1551.3|1552.5|1551.3|1552.5|1551.3|1552.5|1551.3|0
1652145600000|2022-05-10 01:20:00|1552.8|1551.6|1552.9|1551.7|1552.9|1551.7|1552.8|1551.6|2
1652145610000|2022-05-10 01:20:10|1553|1551.8|1553.1|1551.9|1553.1|1551.9|1553|1551.8|1
1652145620000|2022-05-10 01:20:20|1553.2|1552|1553.4|1552.2|1553.4|1552.2|1553.1|1551.9|0
1652145630000|2022-05-10 01:20:30|1553.3|1552.1|1553|1551.8|1553.3|1552.1|1552.9|1551.7|0
1652145640000|2022-05-10 01:20:40|1552.9|1551.7|1552.9|1551.7|1552.9|1551.7|1552.9|1551.7|0
1652145660000|2022-05-10 01:21:00|1552.4|1551.2|1552.8|1551.6|1552.9|1551.7|1552.3|1551.1|7
1652145680000|2022-05-10 01:21:20|1552.9|1551.7|1552.9|1551.7|1552.9|1551.7|1552.9|1551.7|0
1652145710000|2022-05-10 01:21:50|1553.2|1552|1553.2|1552|1553.2|1552|1553.2|1552|1
1652145720000|2022-05-10 01:22:00|1553.3|1552.1|1552.9|1551.7|1553.3|1552.1|1552.9|1551.7|2
1652145740000|2022-05-10 01:22:20|1553.3|1552.1|1553.2|1552|1553.3|1552.1|1553.2|1552|1
1652145750000|2022-05-10 01:22:30|1553.1|1551.9|1553|1551.8|1553.1|1551.9|1553|1551.8|0
1652145770000|2022-05-10 01:22:50|1553.4|1552.2|1553.2|1552|1553.4|1552.2|1553.2|1552|5
1652145780000|2022-05-10 01:23:00|1553.1|1551.9|1553.1|1551.9|1553.2|1552|1553.1|1551.9|5
1652145790000|2022-05-10 01:23:10|1553.2|1552|1553.4|1552.2|1553.4|1552.2|1553.2|1552|1
1652145800000|2022-05-10 01:23:20|1553.2|1552|1553.5|1552.3|1553.5|1552.3|1553.2|1552|4
1652145850000|2022-05-10 01:24:10|1553.4|1552.2|1553.5|1552.3|1553.5|1552.3|1553.4|1552.2|1
1652145860000|2022-05-10 01:24:20|1553.4|1552.2|1553.4|1552.2|1553.4|1552.2|1553.4|1552.2|0
1652145880000|2022-05-10 01:24:40|1553.3|1552.1|1553.3|1552.1|1553.3|1552.1|1553.2|1552|0
1652145900000|2022-05-10 01:25:00|1552.8|1551.6|1552.6|1551.4|1553|1551.8|1552.6|1551.4|4
1652145910000|2022-05-10 01:25:10|1552.3|1551.1|1552.1|1550.9|1552.3|1551.1|1552.1|1550.9|0
1652145920000|2022-05-10 01:25:20|1552.3|1551.1|1552.3|1551.1|1552.5|1551.3|1552.3|1551.1|2
1652145950000|2022-05-10 01:25:50|1552.4|1551.2|1552.4|1551.2|1552.4|1551.2|1552.4|1551.2|1
1652145960000|2022-05-10 01:26:00|1552.6|1551.4|1552.9|1551.7|1552.9|1551.7|1552.6|1551.4|2
1652145970000|2022-05-10 01:26:10|1553.1|1551.9|1553.8|1552.6|1553.8|1552.6|1553.1|1551.9|6
1652145980000|2022-05-10 01:26:20|1553.7|1552.5|1553.7|1552.5|1553.7|1552.5|1553.7|1552.5|0
1652145990000|2022-05-10 01:26:30|1553.6|1552.4|1553.6|1552.4|1553.6|1552.4|1553.6|1552.4|0
1652146000000|2022-05-10 01:26:40|1553.7|1552.5|1553.7|1552.5|1553.7|1552.5|1553.7|1552.5|0
1652146020000|2022-05-10 01:27:00|1553.6|1552.4|1553.3|1552.1|1553.6|1552.4|1553.3|1552.1|2
1652146050000|2022-05-10 01:27:30|1553.1|1551.9|1553.1|1551.9|1553.1|1551.9|1553.1|1551.9|3
1652146070000|2022-05-10 01:27:50|1553.2|1552|1553.3|1552.1|1553.3|1552.1|1553.2|1552|3
1652146080000|2022-05-10 01:28:00|1553.1|1551.9|1553.1|1551.9|1553.1|1551.9|1553.1|1551.9|0
1652146100000|2022-05-10 01:28:20|1553|1551.8|1552.4|1551.2|1553|1551.8|1552.4|1551.2|4
1652146110000|2022-05-10 01:28:30|1552.5|1551.3|1552.6|1551.4|1552.6|1551.4|1552.5|1551.3|1
1652146120000|2022-05-10 01:28:40|1552.5|1551.3|1552.3|1551.1|1552.5|1551.3|1552.2|1551|2
1652146140000|2022-05-10 01:29:00|1552.2|1551|1551.9|1550.7|1552.2|1551|1551.9|1550.7|2
1652146150000|2022-05-10 01:29:10|1551.6|1550.4|1551.3|1550.1|1551.6|1550.4|1551.1|1549.9|13
1652146160000|2022-05-10 01:29:20|1551.2|1550|1551.2|1550|1551.2|1550|1551.2|1550|1
1652146190000|2022-05-10 01:29:50|1551.1|1549.9|1551.1|1549.9|1551.1|1549.9|1550.9|1549.7|0
1652146200000|2022-05-10 01:30:00|1551|1549.8|1551.1|1549.9|1551.2|1550|1550.9|1549.7|6
1652146230000|2022-05-10 01:30:30|1551|1549.8|1550.9|1549.7|1551|1549.8|1550.9|1549.7|0
1652146260000|2022-05-10 01:31:00|1550.4|1549.2|1550.6|1549.4|1550.6|1549.4|1550.1|1548.9|26
1652146270000|2022-05-10 01:31:10|1550.4|1549.2|1550.5|1549.3|1550.5|1549.3|1550.4|1549.2|2
1652146290000|2022-05-10 01:31:30|1550.6|1549.4|1550.8|1549.6|1550.8|1549.6|1550.6|1549.4|2
1652146310000|2022-05-10 01:31:50|1551.1|1549.9|1551.1|1549.9|1551.1|1549.9|1551.1|1549.9|1
1652146320000|2022-05-10 01:32:00|1551|1549.8|1551|1549.8|1551|1549.8|1550.8|1549.6|4
1652146330000|2022-05-10 01:32:10|1551.1|1549.9|1552.1|1550.9|1552.1|1550.9|1551.1|1549.9|3
1652146340000|2022-05-10 01:32:20|1552.2|1551|1552.7|1551.5|1552.8|1551.6|1552.2|1551|1
1652146350000|2022-05-10 01:32:30|1552.8|1551.6|1552.2|1551|1552.8|1551.6|1552.1|1550.9|13
1652146360000|2022-05-10 01:32:40|1552.3|1551.1|1551.9|1550.7|1552.3|1551.1|1551.9|1550.7|5
1652146370000|2022-05-10 01:32:50|1552.3|1551.1|1553.5|1552.3|1553.5|1552.3|1552.3|1551.1|7
1652146410000|2022-05-10 01:33:30|1553.6|1552.4|1553.8|1552.6|1553.8|1552.6|1553.6|1552.4|4
1652146420000|2022-05-10 01:33:40|1553.9|1552.7|1553.9|1552.7|1553.9|1552.7|1553.9|1552.7|0
1652146440000|2022-05-10 01:34:00|1554.1|1552.9|1554|1552.8|1554.1|1552.9|1554|1552.8|7
1652146450000|2022-05-10 01:34:10|1554.1|1552.9|1554.1|1552.9|1554.1|1552.9|1554.1|1552.9|0
1652146470000|2022-05-10 01:34:30|1553.4|1552.2|1554.2|1553|1554.2|1553|1553.4|1552.2|7
1652146500000|2022-05-10 01:35:00|1554.1|1552.9|1554.2|1553|1554.2|1553|1554.1|1552.9|4
1652146520000|2022-05-10 01:35:20|1554.4|1553.2|1554.4|1553.2|1554.4|1553.2|1554.4|1553.2|3
1652146530000|2022-05-10 01:35:30|1554.8|1553.6|1554.6|1553.4|1554.8|1553.6|1554.6|1553.4|5
1652146550000|2022-05-10 01:35:50|1554.8|1553.6|1554.6|1553.4|1554.8|1553.6|1554.6|1553.4|1
1652146560000|2022-05-10 01:36:00|1554.5|1553.3|1554.1|1552.9|1554.5|1553.3|1554.1|1552.9|7
1652146570000|2022-05-10 01:36:10|1554|1552.8|1553.8|1552.6|1554|1552.8|1553.7|1552.5|0
1652146580000|2022-05-10 01:36:20|1553.9|1552.7|1553.7|1552.5|1553.9|1552.7|1553.7|1552.5|0
1652146590000|2022-05-10 01:36:30|1553.5|1552.3|1553.5|1552.3|1553.5|1552.3|1553.5|1552.3|0
1652146600000|2022-05-10 01:36:40|1553.4|1552.2|1553.4|1552.2|1553.4|1552.2|1553.4|1552.2|0
1652146610000|2022-05-10 01:36:50|1553.3|1552.1|1553.3|1552.1|1553.3|1552.1|1553.2|1552|0
1652146620000|2022-05-10 01:37:00|1553.6|1552.4|1553.2|1552|1553.6|1552.4|1553.2|1552|8
1652146670000|2022-05-10 01:37:50|1553.1|1551.9|1553|1551.8|1553.1|1551.9|1553|1551.8|2
1652146680000|2022-05-10 01:38:00|1552.9|1551.7|1552.5|1551.3|1552.9|1551.7|1552.4|1551.2|9
1652146690000|2022-05-10 01:38:10|1552.4|1551.2|1552.4|1551.2|1552.4|1551.2|1552.4|1551.2|1
1652146700000|2022-05-10 01:38:20|1552.5|1551.3|1552.8|1551.6|1552.8|1551.6|1552.5|1551.3|1
1652146710000|2022-05-10 01:38:30|1553|1551.8|1553.1|1551.9|1553.1|1551.9|1552.9|1551.7|1
1652146720000|2022-05-10 01:38:40|1553|1551.8|1553|1551.8|1553|1551.8|1553|1551.8|0
1652146730000|2022-05-10 01:38:50|1553.1|1551.9|1553.4|1552.2|1553.4|1552.2|1553.1|1551.9|2
1652146740000|2022-05-10 01:39:00|1553.1|1551.9|1552.9|1551.7|1553.1|1551.9|1552.9|1551.7|2
1652146750000|2022-05-10 01:39:10|1552.8|1551.6|1552.7|1551.5|1552.8|1551.6|1552.7|1551.5|1
1652146760000|2022-05-10 01:39:20|1552.6|1551.4|1553.1|1551.9|1553.1|1551.9|1552.6|1551.4|2
1652146790000|2022-05-10 01:39:50|1553|1551.8|1553|1551.8|1553|1551.8|1553|1551.8|0
1652146800000|2022-05-10 01:40:00|||||||||1
1652146820000|2022-05-10 01:40:20|1553.3|1552.1|1553.5|1552.3|1553.5|1552.3|1553.2|1552|16
1652146830000|2022-05-10 01:40:30|1553.6|1552.4|1553.8|1552.6|1553.8|1552.6|1553.6|1552.4|1
1652146840000|2022-05-10 01:40:40|1553.6|1552.4|1554|1552.8|1554|1552.8|1553.6|1552.4|16
1652146850000|2022-05-10 01:40:50|1554.1|1552.9|1554.2|1553|1554.2|1553|1554.1|1552.9|0
1652146860000|2022-05-10 01:41:00|1554.1|1552.9|1554.2|1553|1554.2|1553|1554.1|1552.9|0
1652146870000|2022-05-10 01:41:10|1554.5|1553.3|1554.5|1553.3|1554.5|1553.3|1554.5|1553.3|5
1652146910000|2022-05-10 01:41:50|1554.4|1553.2|1554.3|1553.1|1554.4|1553.2|1554.3|1553.1|5
1652146920000|2022-05-10 01:42:00|1554.2|1553|1554|1552.8|1554.2|1553|1554|1552.8|8
1652146930000|2022-05-10 01:42:10|1553.9|1552.7|1553.9|1552.7|1553.9|1552.7|1553.9|1552.7|1
1652146940000|2022-05-10 01:42:20|1554|1552.8|1554|1552.8|1554|1552.8|1554|1552.8|9
1652146950000|2022-05-10 01:42:30|1554.1|1552.9|1554.2|1553|1554.2|1553|1554.1|1552.9|1
1652146960000|2022-05-10 01:42:40|1554.1|1552.9|1554.2|1553|1554.2|1553|1554.1|1552.9|1
1652146970000|2022-05-10 01:42:50|||||||||1
1652146980000|2022-05-10 01:43:00|1554.3|1553.1|1554.3|1553.1|1554.3|1553.1|1554.3|1553.1|1
1652147010000|2022-05-10 01:43:30|1555|1553.8|1555.3|1554.1|1555.4|1554.2|1555|1553.8|11
1652147020000|2022-05-10 01:43:40|1555.2|1554|1555.3|1554.1|1555.3|1554.1|1555.2|1554|1
1652147030000|2022-05-10 01:43:50|1555.4|1554.2|1555.7|1554.5|1556|1554.8|1555.4|1554.2|12
1652147040000|2022-05-10 01:44:00|1555.8|1554.6|1556|1554.8|1556|1554.8|1555.8|1554.6|1
1652147050000|2022-05-10 01:44:10|1556.8|1555.6|1557|1555.8|1557|1555.8|1556.8|1555.6|13
1652147060000|2022-05-10 01:44:20|1557.3|1556.1|1557.3|1556.1|1557.3|1556.1|1557.3|1556.1|11
1652147070000|2022-05-10 01:44:30|1557.5|1556.3|1557.5|1556.3|1557.5|1556.3|1557.5|1556.3|3
1652147080000|2022-05-10 01:44:40|1557.4|1556.2|1557.5|1556.3|1557.5|1556.3|1557.4|1556.2|4
1652147090000|2022-05-10 01:44:50|1557.4|1556.2|1557.6|1556.4|1557.7|1556.5|1557.4|1556.2|9
1652147100000|2022-05-10 01:45:00|1557.5|1556.3|1557.8|1556.6|1557.8|1556.6|1557.5|1556.3|9
1652147110000|2022-05-10 01:45:10|1557.9|1556.7|1558.2|1557|1558.2|1557|1557.9|1556.7|23
1652147120000|2022-05-10 01:45:20|1559|1557.8|1559|1557.8|1559.1|1557.9|1559|1557.8|22
1652147130000|2022-05-10 01:45:30|1558.9|1557.7|1559.2|1558|1559.2|1558|1558.9|1557.7|11
1652147140000|2022-05-10 01:45:40|1559|1557.8|1559.4|1558.2|1559.4|1558.2|1559|1557.8|18
1652147150000|2022-05-10 01:45:50|1559.3|1558.1|1558.8|1557.6|1559.3|1558.1|1558.8|1557.6|5
1652147160000|2022-05-10 01:46:00|1558.7|1557.5|1558.9|1557.7|1559.1|1557.9|1558.7|1557.5|5
1652147170000|2022-05-10 01:46:10|1559|1557.8|1559.1|1557.9|1559.1|1557.9|1559|1557.8|3
1652147180000|2022-05-10 01:46:20|1559.3|1558.1|1559.1|1557.9|1559.3|1558.1|1559.1|1557.9|0
1652147190000|2022-05-10 01:46:30|1559.2|1558|1558.8|1557.6|1559.3|1558.1|1558.8|1557.6|11
1652147200000|2022-05-10 01:46:40|1558.7|1557.5|1558.6|1557.4|1558.7|1557.5|1558.6|1557.4|1
1652147210000|2022-05-10 01:46:50|1558.5|1557.3|1558.3|1557.1|1558.6|1557.4|1558.3|1557.1|3
1652147220000|2022-05-10 01:47:00|1558.2|1557|1558.2|1557|1558.2|1557|1558.2|1557|16
1652147230000|2022-05-10 01:47:10|||||||||13
1652147240000|2022-05-10 01:47:20|1558|1556.8|1557.6|1556.4|1558|1556.8|1557.6|1556.4|20
1652147250000|2022-05-10 01:47:30|1557.5|1556.3|1558.3|1557.1|1558.3|1557.1|1557.5|1556.3|9
1652147260000|2022-05-10 01:47:40|1558.4|1557.2|1558|1556.8|1558.4|1557.2|1558|1556.8|0
1652147270000|2022-05-10 01:47:50|1558.4|1557.2|1558.4|1557.2|1558.4|1557.2|1558.4|1557.2|1
1652147290000|2022-05-10 01:48:10|1558.3|1557.1|1558.3|1557.1|1558.4|1557.2|1558.2|1557|1
1652147310000|2022-05-10 01:48:30|1558.2|1557|1558.2|1557|1558.2|1557|1558.2|1557|4
1652147330000|2022-05-10 01:48:50|1557.6|1556.4|1557.6|1556.4|1557.6|1556.4|1557.6|1556.4|4
1652147340000|2022-05-10 01:49:00|1557.5|1556.3|1557.2|1556|1557.5|1556.3|1556.7|1555.5|14
1652147350000|2022-05-10 01:49:10|1556.8|1555.6|1557|1555.8|1557.1|1555.9|1556.8|1555.6|13
1652147360000|2022-05-10 01:49:20|1556.9|1555.7|1556.9|1555.7|1556.9|1555.7|1556.9|1555.7|0
1652147370000|2022-05-10 01:49:30|1557.2|1556|1557.3|1556.1|1557.4|1556.2|1557.2|1556|1
1652147390000|2022-05-10 01:49:50|1557.4|1556.2|1557.4|1556.2|1557.4|1556.2|1557.3|1556.1|0
1652147400000|2022-05-10 01:50:00|1557.3|1556.1|1556.9|1555.7|1557.3|1556.1|1556.9|1555.7|3
1652147420000|2022-05-10 01:50:20|1557|1555.8|1557.4|1556.2|1557.5|1556.3|1557|1555.8|3
1652147430000|2022-05-10 01:50:30|1557.5|1556.3|1557.9|1556.7|1557.9|1556.7|1557.5|1556.3|5
1652147440000|2022-05-10 01:50:40|1557.8|1556.6|1558.4|1557.2|1558.4|1557.2|1557.8|1556.6|7
1652147450000|2022-05-10 01:50:50|1558.5|1557.3|1558.5|1557.3|1558.5|1557.3|1558.5|1557.3|0
1652147460000|2022-05-10 01:51:00|1558.6|1557.4|1558.4|1557.2|1558.6|1557.4|1558.4|1557.2|3
1652147470000|2022-05-10 01:51:10|1558.1|1556.9|1557.6|1556.4|1558.1|1556.9|1557.6|1556.4|2
1652147480000|2022-05-10 01:51:20|1557.5|1556.3|1557.4|1556.2|1557.5|1556.3|1557.4|1556.2|0
1652147500000|2022-05-10 01:51:40|1557.5|1556.3|1557.5|1556.3|1557.6|1556.4|1557.5|1556.3|0
1652147520000|2022-05-10 01:52:00|1557.6|1556.4|1558.4|1557.2|1558.4|1557.2|1557.6|1556.4|4
1652147530000|2022-05-10 01:52:10|1558.7|1557.5|1558.7|1557.5|1558.8|1557.6|1558.7|1557.5|5
1652147540000|2022-05-10 01:52:20|1558.8|1557.6|1558.8|1557.6|1558.8|1557.6|1558.7|1557.5|1
1652147560000|2022-05-10 01:52:40|1559.1|1557.9|1559.1|1557.9|1559.1|1557.9|1559.1|1557.9|2
1652147570000|2022-05-10 01:52:50|1558.9|1557.7|1559.3|1558.1|1559.3|1558.1|1558.9|1557.7|4
1652147580000|2022-05-10 01:53:00|1560|1558.8|1560.5|1559.3|1560.5|1559.3|1559.9|1558.7|19
1652147590000|2022-05-10 01:53:10|||||||||1
1652147600000|2022-05-10 01:53:20|1560.3|1559.1|1560|1558.8|1560.3|1559.1|1559.8|1558.6|6
1652147610000|2022-05-10 01:53:30|||||||||3
1652147620000|2022-05-10 01:53:40|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|1560.1|1558.9|2
1652147630000|2022-05-10 01:53:50|1560.4|1559.2|1560.4|1559.2|1560.4|1559.2|1560.4|1559.2|1
1652147640000|2022-05-10 01:54:00|1560.3|1559.1|1560.3|1559.1|1560.4|1559.2|1560.3|1559.1|2
1652147650000|2022-05-10 01:54:10|1560.2|1559|1560|1558.8|1560.2|1559|1560|1558.8|3
1652147660000|2022-05-10 01:54:20|1559.9|1558.7|1559.8|1558.6|1559.9|1558.7|1559.7|1558.5|2
1652147670000|2022-05-10 01:54:30|1559.7|1558.5|1560.3|1559.1|1560.3|1559.1|1559.7|1558.5|9
1652147680000|2022-05-10 01:54:40|1560.4|1559.2|1560.4|1559.2|1560.4|1559.2|1560.4|1559.2|1
1652147690000|2022-05-10 01:54:50|1560.3|1559.1|1561.1|1559.9|1561.1|1559.9|1560.1|1558.9|7
1652147700000|2022-05-10 01:55:00|||||||||25
1652147710000|2022-05-10 01:55:10|1561.2|1560|1561.1|1559.9|1561.2|1560|1561.1|1559.9|26
1652147720000|2022-05-10 01:55:20|||||||||1
1652147730000|2022-05-10 01:55:30|||||||||2
1652147770000|2022-05-10 01:56:10|1561|1559.8|1560.6|1559.4|1561.1|1559.9|1560.6|1559.4|19
1652147780000|2022-05-10 01:56:20|1560.7|1559.5|1559.8|1558.6|1560.7|1559.5|1559.8|1558.6|9
1652147790000|2022-05-10 01:56:30|1559.7|1558.5|1559.8|1558.6|1559.8|1558.6|1559.7|1558.5|0
1652147800000|2022-05-10 01:56:40|1559.6|1558.4|1559.4|1558.2|1559.8|1558.6|1559.3|1558.1|5
1652147810000|2022-05-10 01:56:50|1559.5|1558.3|1559.7|1558.5|1560.1|1558.9|1559.5|1558.3|5
1652147820000|2022-05-10 01:57:00|1559.6|1558.4|1559.7|1558.5|1559.7|1558.5|1559.6|1558.4|1
1652147830000|2022-05-10 01:57:10|1559.8|1558.6|1559.8|1558.6|1559.9|1558.7|1559.8|1558.6|2
1652147840000|2022-05-10 01:57:20|1560|1558.8|1560|1558.8|1560|1558.8|1560|1558.8|2
1652147870000|2022-05-10 01:57:50|1560.1|1558.9|1560.1|1558.9|1560.1|1558.9|1560.1|1558.9|3
1652147880000|2022-05-10 01:58:00|1560|1558.8|1560.3|1559.1|1560.3|1559.1|1560|1558.8|2
1652147890000|2022-05-10 01:58:10|1560.4|1559.2|1560.1|1558.9|1560.4|1559.2|1560.1|1558.9|9
1652147900000|2022-05-10 01:58:20|||||||||1
1652147910000|2022-05-10 01:58:30|||||||||2
1652147930000|2022-05-10 01:58:50|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|1
1652147940000|2022-05-10 01:59:00|1559.9|1558.7|1559.8|1558.6|1559.9|1558.7|1559.8|1558.6|4
1652147970000|2022-05-10 01:59:30|1559.6|1558.4|1559.4|1558.2|1559.6|1558.4|1559.4|1558.2|0
1652147980000|2022-05-10 01:59:40|1559.5|1558.3|1559.5|1558.3|1559.5|1558.3|1559.5|1558.3|1
1652147990000|2022-05-10 01:59:50|1559.6|1558.4|1559.7|1558.5|1559.7|1558.5|1559.6|1558.4|0
1652148070000|2022-05-10 02:01:10|1559.8|1558.6|1560.4|1559.2|1560.5|1559.3|1559.8|1558.6|9
1652148080000|2022-05-10 02:01:20|1560.6|1559.4|1560.6|1559.4|1560.6|1559.4|1560.6|1559.4|1
1652148090000|2022-05-10 02:01:30|1560.8|1559.6|1560.9|1559.7|1560.9|1559.7|1560.8|1559.6|1
1652148100000|2022-05-10 02:01:40|1561|1559.8|1560.7|1559.5|1561|1559.8|1560.7|1559.5|3
1652148110000|2022-05-10 02:01:50|1560.6|1559.4|1560.6|1559.4|1560.6|1559.4|1560.6|1559.4|0
1652148120000|2022-05-10 02:02:00|1560.7|1559.5|1560.9|1559.7|1560.9|1559.7|1560.7|1559.5|1
1652148140000|2022-05-10 02:02:20|1561|1559.8|1561.8|1560.6|1561.8|1560.6|1561|1559.8|52
1652148150000|2022-05-10 02:02:30|1561.5|1560.3|1561.4|1560.2|1561.5|1560.3|1561.3|1560.1|8
1652148160000|2022-05-10 02:02:40|1561.2|1560|1561.8|1560.6|1561.9|1560.7|1561.2|1560|10
1652148170000|2022-05-10 02:02:50|1561.7|1560.5|1562.3|1561.1|1562.3|1561.1|1561.7|1560.5|19
1652148180000|2022-05-10 02:03:00|1562.2|1561|1562|1560.8|1562.2|1561|1561.9|1560.7|9
1652148190000|2022-05-10 02:03:10|1561.9|1560.7|1561.7|1560.5|1561.9|1560.7|1561.7|1560.5|1
1652148210000|2022-05-10 02:03:30|1561.6|1560.4|1561.6|1560.4|1561.6|1560.4|1561.6|1560.4|0
1652148220000|2022-05-10 02:03:40|1561.7|1560.5|1561.7|1560.5|1561.7|1560.5|1561.7|1560.5|0
1652148230000|2022-05-10 02:03:50|1561.6|1560.4|1561.6|1560.4|1561.6|1560.4|1561.6|1560.4|0
1652148240000|2022-05-10 02:04:00|1561.7|1560.5|1561.2|1560|1561.9|1560.7|1561.2|1560|3
1652148250000|2022-05-10 02:04:10|1561|1559.8|1561.1|1559.9|1561.1|1559.9|1560.7|1559.5|3
1652148260000|2022-05-10 02:04:20|1561.4|1560.2|1561.1|1559.9|1561.4|1560.2|1561.1|1559.9|1
1652148270000|2022-05-10 02:04:30|1561|1559.8|1561.3|1560.1|1561.3|1560.1|1561|1559.8|2
1652148280000|2022-05-10 02:04:40|1561.2|1560|1561.2|1560|1561.2|1560|1561.2|1560|0
1652148300000|2022-05-10 02:05:00|1561.3|1560.1|1560.9|1559.7|1561.3|1560.1|1560.9|1559.7|2
1652148310000|2022-05-10 02:05:10|1560.7|1559.5|1560.8|1559.6|1560.9|1559.7|1560.7|1559.5|1
1652148320000|2022-05-10 02:05:20|1560.7|1559.5|1560.9|1559.7|1560.9|1559.7|1560.7|1559.5|8
1652148330000|2022-05-10 02:05:30|1561|1559.8|1561|1559.8|1561|1559.8|1561|1559.8|0
1652148340000|2022-05-10 02:05:40|1561.1|1559.9|1561.1|1559.9|1561.1|1559.9|1561.1|1559.9|1
1652148370000|2022-05-10 02:06:10|1561.2|1560|1561.7|1560.5|1561.7|1560.5|1561.2|1560|5
1652148390000|2022-05-10 02:06:30|1561.6|1560.4|1561.7|1560.5|1561.7|1560.5|1561.6|1560.4|1
1652148420000|2022-05-10 02:07:00|1561.8|1560.6|1561.8|1560.6|1561.8|1560.6|1561.8|1560.6|0
1652148430000|2022-05-10 02:07:10|1561.9|1560.7|1561.9|1560.7|1561.9|1560.7|1561.7|1560.5|5
1652148450000|2022-05-10 02:07:30|1561.7|1560.5|1561.7|1560.5|1561.7|1560.5|1561.7|1560.5|2
1652148460000|2022-05-10 02:07:40|1561.6|1560.4|1561.7|1560.5|1561.7|1560.5|1561.6|1560.4|3
1652148470000|2022-05-10 02:07:50|1561.5|1560.3|1561.2|1560|1561.6|1560.4|1561.2|1560|7
1652148480000|2022-05-10 02:08:00|1561.3|1560.1|1561.7|1560.5|1561.7|1560.5|1561.3|1560.1|4
1652148500000|2022-05-10 02:08:20|1561.5|1560.3|1561.5|1560.3|1561.5|1560.3|1561.5|1560.3|2
1652148510000|2022-05-10 02:08:30|1561.4|1560.2|1561.4|1560.2|1561.4|1560.2|1561.3|1560.1|0
1652148540000|2022-05-10 02:09:00|1561.5|1560.3|1561.9|1560.7|1561.9|1560.7|1561.4|1560.2|3
1652148590000|2022-05-10 02:09:50|1562.1|1560.9|1562.2|1561|1562.2|1561|1562.1|1560.9|10
1652148600000|2022-05-10 02:10:00|1562.3|1561.1|1562.6|1561.4|1562.6|1561.4|1562.3|1561.1|26
1652148620000|2022-05-10 02:10:20|1562.7|1561.5|1563.6|1562.4|1563.8|1562.6|1562.7|1561.5|25
1652148630000|2022-05-10 02:10:30|1564|1562.8|1564.4|1563.2|1564.4|1563.2|1563.9|1562.7|17
1652148640000|2022-05-10 02:10:40|1564.2|1563|1564.1|1562.9|1564.2|1563|1564|1562.8|0
1652148650000|2022-05-10 02:10:50|1564|1562.8|1564.3|1563.1|1564.3|1563.1|1563.9|1562.7|10
1652148660000|2022-05-10 02:11:00|1564.2|1563|1564.2|1563|1564.2|1563|1563.7|1562.5|13
1652148670000|2022-05-10 02:11:10|1564.1|1562.9|1563.7|1562.5|1564.1|1562.9|1563.7|1562.5|3
1652148680000|2022-05-10 02:11:20|1563.6|1562.4|1563.7|1562.5|1563.9|1562.7|1563.6|1562.4|3
1652148690000|2022-05-10 02:11:30|1563.8|1562.6|1563.7|1562.5|1563.8|1562.6|1563.6|1562.4|1
1652148700000|2022-05-10 02:11:40|1563.6|1562.4|1563.4|1562.2|1563.6|1562.4|1563.4|1562.2|2
1652148710000|2022-05-10 02:11:50|1563.3|1562.1|1563.3|1562.1|1563.3|1562.1|1563.3|1562.1|1
1652148720000|2022-05-10 02:12:00|1563.4|1562.2|1563.7|1562.5|1563.7|1562.5|1563.3|1562.1|1
1652148730000|2022-05-10 02:12:10|1563.8|1562.6|1564.7|1563.5|1564.7|1563.5|1563.8|1562.6|15
1652148740000|2022-05-10 02:12:20|1564.8|1563.6|1564.4|1563.2|1564.8|1563.6|1564.4|1563.2|5
1652148750000|2022-05-10 02:12:30|1564.5|1563.3|1564.1|1562.9|1564.5|1563.3|1564.1|1562.9|4
1652148760000|2022-05-10 02:12:40|1564.2|1563|1564.4|1563.2|1564.4|1563.2|1564.1|1562.9|10
1652148770000|2022-05-10 02:12:50|1564.6|1563.4|1564.5|1563.3|1564.6|1563.4|1564.4|1563.2|3
1652148780000|2022-05-10 02:13:00|1564.4|1563.2|1564.2|1563|1564.4|1563.2|1564.1|1562.9|3
1652148790000|2022-05-10 02:13:10|1564.1|1562.9|1564.3|1563.1|1564.3|1563.1|1563.9|1562.7|10
1652148800000|2022-05-10 02:13:20|1564.2|1563|1564.1|1562.9|1564.3|1563.1|1564.1|1562.9|12
1652148810000|2022-05-10 02:13:30|1563.9|1562.7|1564.3|1563.1|1564.3|1563.1|1563.9|1562.7|2
1652148820000|2022-05-10 02:13:40|1564.5|1563.3|1564.5|1563.3|1564.5|1563.3|1564.5|1563.3|13
1652148830000|2022-05-10 02:13:50|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|5
1652148840000|2022-05-10 02:14:00|1564.5|1563.3|1564.5|1563.3|1564.5|1563.3|1564.5|1563.3|9
1652148850000|2022-05-10 02:14:10|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|1
1652148860000|2022-05-10 02:14:20|1564.2|1563|1564.9|1563.7|1564.9|1563.7|1564.2|1563|12
1652148870000|2022-05-10 02:14:30|1565|1563.8|1564.8|1563.6|1565|1563.8|1564.8|1563.6|6
1652148880000|2022-05-10 02:14:40|1564.9|1563.7|1565|1563.8|1565|1563.8|1564.8|1563.6|0
1652148890000|2022-05-10 02:14:50|1564.9|1563.7|1564.3|1563.1|1564.9|1563.7|1564.3|1563.1|12
1652148900000|2022-05-10 02:15:00|1564|1562.8|1564.3|1563.1|1564.5|1563.3|1563.8|1562.6|16
1652148910000|2022-05-10 02:15:10|1564.2|1563|1564.2|1563|1564.2|1563|1564.2|1563|2
1652148930000|2022-05-10 02:15:30|1564.3|1563.1|1565.1|1563.9|1565.1|1563.9|1564.3|1563.1|18
1652148950000|2022-05-10 02:15:50|1565.2|1564|1564.8|1563.6|1565.2|1564|1564.8|1563.6|2
1652148960000|2022-05-10 02:16:00|||||||||3
1652148970000|2022-05-10 02:16:10|||||||||1
1652148990000|2022-05-10 02:16:30|1564.7|1563.5|1564.8|1563.6|1564.8|1563.6|1564.7|1563.5|1
1652149010000|2022-05-10 02:16:50|1564.7|1563.5|1564.5|1563.3|1564.7|1563.5|1564.5|1563.3|1
1652149030000|2022-05-10 02:17:10|1564.1|1562.9|1564|1562.8|1564.1|1562.9|1564|1562.8|2
1652149040000|2022-05-10 02:17:20|1563.9|1562.7|1563.9|1562.7|1563.9|1562.7|1563.9|1562.7|0
1652149050000|2022-05-10 02:17:30|1563.6|1562.4|1563.6|1562.4|1563.6|1562.4|1563.6|1562.4|1
1652149060000|2022-05-10 02:17:40|1563.5|1562.3|1563.4|1562.2|1563.6|1562.4|1563.1|1561.9|6
1652149080000|2022-05-10 02:18:00|1563.5|1562.3|1563.7|1562.5|1563.7|1562.5|1563.5|1562.3|1
1652149100000|2022-05-10 02:18:20|1563.5|1562.3|1563.5|1562.3|1563.5|1562.3|1563.5|1562.3|1
1652149140000|2022-05-10 02:19:00|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|2
1652149180000|2022-05-10 02:19:40|1563|1561.8|1563.2|1562|1563.3|1562.1|1562.9|1561.7|9
1652149200000|2022-05-10 02:20:00|1563.6|1562.4|1563.7|1562.5|1563.7|1562.5|1563.6|1562.4|8
1652149210000|2022-05-10 02:20:10|1563.8|1562.6|1563.5|1562.3|1563.8|1562.6|1563.5|1562.3|4
1652149220000|2022-05-10 02:20:20|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|3
1652149260000|2022-05-10 02:21:00|1563.9|1562.7|1563.9|1562.7|1563.9|1562.7|1563.8|1562.6|1
1652149270000|2022-05-10 02:21:10|1563.8|1562.6|1565|1563.8|1565|1563.8|1563.8|1562.6|15
1652149280000|2022-05-10 02:21:20|1564.9|1563.7|1564.5|1563.3|1564.9|1563.7|1564.5|1563.3|3
1652149290000|2022-05-10 02:21:30|1564.4|1563.2|1564.6|1563.4|1564.6|1563.4|1564.4|1563.2|1
1652149310000|2022-05-10 02:21:50|1564.4|1563.2|1564.5|1563.3|1564.5|1563.3|1564.4|1563.2|2
1652149320000|2022-05-10 02:22:00|1564.4|1563.2|1564.7|1563.5|1564.7|1563.5|1564.4|1563.2|2
1652149330000|2022-05-10 02:22:10|1564.6|1563.4|1564.8|1563.6|1564.8|1563.6|1564.6|1563.4|4
1652149350000|2022-05-10 02:22:30|1564.7|1563.5|1564.8|1563.6|1564.8|1563.6|1564.7|1563.5|3
1652149360000|2022-05-10 02:22:40|1564.7|1563.5|1564.8|1563.6|1564.8|1563.6|1564.7|1563.5|3
1652149370000|2022-05-10 02:22:50|1564.9|1563.7|1565.1|1563.9|1565.1|1563.9|1564.9|1563.7|1
1652149380000|2022-05-10 02:23:00|||||||||17
1652149400000|2022-05-10 02:23:20|1565|1563.8|1565|1563.8|1565|1563.8|1565|1563.8|0
1652149410000|2022-05-10 02:23:30|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|1564.8|1563.6|2
1652149420000|2022-05-10 02:23:40|1564.8|1563.6|1564.7|1563.5|1564.8|1563.6|1564.7|1563.5|0
1652149440000|2022-05-10 02:24:00|1564.6|1563.4|1564.3|1563.1|1564.6|1563.4|1564.3|1563.1|0
1652149450000|2022-05-10 02:24:10|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|1
1652149480000|2022-05-10 02:24:40|1564.5|1563.3|1564|1562.8|1564.5|1563.3|1564|1562.8|1
1652149500000|2022-05-10 02:25:00|1564.1|1562.9|1563.9|1562.7|1564.1|1562.9|1563.9|1562.7|3
1652149540000|2022-05-10 02:25:40|1563.8|1562.6|1563.7|1562.5|1563.8|1562.6|1563.7|1562.5|0
1652149550000|2022-05-10 02:25:50|1563.8|1562.6|1563.9|1562.7|1563.9|1562.7|1563.8|1562.6|2
1652149560000|2022-05-10 02:26:00|1563.8|1562.6|1563.9|1562.7|1563.9|1562.7|1563.8|1562.6|1
1652149570000|2022-05-10 02:26:10|1563.8|1562.6|1563.9|1562.7|1564|1562.8|1563.8|1562.6|11
1652149610000|2022-05-10 02:26:50|1564|1562.8|1563.7|1562.5|1564|1562.8|1563.7|1562.5|1
1652149620000|2022-05-10 02:27:00|1563.8|1562.6|1563.9|1562.7|1564|1562.8|1563.8|1562.6|3
1652149630000|2022-05-10 02:27:10|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|1
1652149650000|2022-05-10 02:27:30|1563.9|1562.7|1563.9|1562.7|1563.9|1562.7|1563.9|1562.7|0
1652149660000|2022-05-10 02:27:40|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|0
1652149670000|2022-05-10 02:27:50|1563.8|1562.6|1564.1|1562.9|1564.1|1562.9|1563.8|1562.6|10
1652149680000|2022-05-10 02:28:00|1564.2|1563|1564.3|1563.1|1564.3|1563.1|1564.2|1563|2
1652149690000|2022-05-10 02:28:10|||||||||1
1652149700000|2022-05-10 02:28:20|1564.4|1563.2|1564.6|1563.4|1564.6|1563.4|1564.4|1563.2|1
1652149710000|2022-05-10 02:28:30|1564.7|1563.5|1564.6|1563.4|1564.7|1563.5|1564.6|1563.4|1
1652149720000|2022-05-10 02:28:40|1564.7|1563.5|1564.6|1563.4|1564.7|1563.5|1564.6|1563.4|1
1652149740000|2022-05-10 02:29:00|1565.2|1564|1564.8|1563.6|1565.2|1564|1564.7|1563.5|19
1652149750000|2022-05-10 02:29:10|1564.9|1563.7|1564.9|1563.7|1565|1563.8|1564.7|1563.5|1
1652149770000|2022-05-10 02:29:30|1565|1563.8|1565.1|1563.9|1565.1|1563.9|1565|1563.8|0
1652149780000|2022-05-10 02:29:40|1565|1563.8|1564.9|1563.7|1565|1563.8|1564.9|1563.7|0
1652149800000|2022-05-10 02:30:00|1565.1|1563.9|1566.1|1564.9|1566.1|1564.9|1565.1|1563.9|60
1652149810000|2022-05-10 02:30:10|1566.2|1565|1566.2|1565|1566.2|1565|1566.2|1565|36
1652149820000|2022-05-10 02:30:20|1566.3|1565.1|1566.7|1565.5|1566.7|1565.5|1566.3|1565.1|22
1652149830000|2022-05-10 02:30:30|1566.6|1565.4|1566.9|1565.7|1567|1565.8|1566.6|1565.4|19
1652149840000|2022-05-10 02:30:40|1566.8|1565.6|1566.5|1565.3|1566.9|1565.7|1566.5|1565.3|6
1652149850000|2022-05-10 02:30:50|||||||||5
1652149860000|2022-05-10 02:31:00|1566.6|1565.4|1566.7|1565.5|1566.8|1565.6|1566.5|1565.3|42
1652149870000|2022-05-10 02:31:10|1566.9|1565.7|1567.2|1566|1567.2|1566|1566.9|1565.7|4
1652149880000|2022-05-10 02:31:20|1567.3|1566.1|1567.4|1566.2|1567.5|1566.3|1567.3|1566.1|55
1652149890000|2022-05-10 02:31:30|1567.6|1566.4|1567.4|1566.2|1567.6|1566.4|1567.4|1566.2|10
1652149900000|2022-05-10 02:31:40|1567.3|1566.1|1567.1|1565.9|1567.3|1566.1|1566.9|1565.7|14
1652149910000|2022-05-10 02:31:50|1566.9|1565.7|1566.9|1565.7|1567|1565.8|1566.8|1565.6|1
1652149920000|2022-05-10 02:32:00|1567.1|1565.9|1567.6|1566.4|1567.8|1566.6|1567.1|1565.9|12
1652149930000|2022-05-10 02:32:10|1567.9|1566.7|1567.8|1566.6|1568|1566.8|1567.8|1566.6|9
1652149940000|2022-05-10 02:32:20|1568.1|1566.9|1567.7|1566.5|1568.1|1566.9|1567.7|1566.5|40
1652149950000|2022-05-10 02:32:30|1567.6|1566.4|1567.7|1566.5|1567.7|1566.5|1567.6|1566.4|6
1652149960000|2022-05-10 02:32:40|1567.8|1566.6|1567.9|1566.7|1567.9|1566.7|1567.8|1566.6|0
1652149980000|2022-05-10 02:33:00|1567.7|1566.5|1567.7|1566.5|1567.8|1566.6|1567.7|1566.5|24
1652149990000|2022-05-10 02:33:10|1567.6|1566.4|1567.6|1566.4|1567.6|1566.4|1567.6|1566.4|15
1652150000000|2022-05-10 02:33:20|||||||||13
1652150040000|2022-05-10 02:34:00|||||||||10
1652150070000|2022-05-10 02:34:30|||||||||1
1652150100000|2022-05-10 02:35:00|||||||||14
1652150110000|2022-05-10 02:35:10|1567.7|1566.5|1567.6|1566.4|1567.7|1566.5|1567.6|1566.4|4
1652150120000|2022-05-10 02:35:20|1567.7|1566.5|1568.6|1567.4|1568.6|1567.4|1567.6|1566.4|8
1652150140000|2022-05-10 02:35:40|1568.7|1567.5|1568.7|1567.5|1568.7|1567.5|1568.7|1567.5|4
1652150150000|2022-05-10 02:35:50|1568.6|1567.4|1568.6|1567.4|1568.6|1567.4|1568.6|1567.4|50
1652150160000|2022-05-10 02:36:00|1568.7|1567.5|1568.7|1567.5|1568.7|1567.5|1568.7|1567.5|2
1652150170000|2022-05-10 02:36:10|1568.8|1567.6|1568.8|1567.6|1568.8|1567.6|1568.8|1567.6|2
1652150180000|2022-05-10 02:36:20|||||||||3
1652150190000|2022-05-10 02:36:30|1568.9|1567.7|1568.9|1567.7|1568.9|1567.7|1568.9|1567.7|5
1652150200000|2022-05-10 02:36:40|1568.8|1567.6|1568.7|1567.5|1568.8|1567.6|1568.7|1567.5|3
1652150220000|2022-05-10 02:37:00|1568.6|1567.4|1568.6|1567.4|1568.6|1567.4|1568.6|1567.4|2
1652150230000|2022-05-10 02:37:10|||||||||5
1652150260000|2022-05-10 02:37:40|||||||||19
1652150270000|2022-05-10 02:37:50|1568|1566.8|1567.8|1566.6|1568|1566.8|1567.8|1566.6|9
1652150280000|2022-05-10 02:38:00|1567.7|1566.5|1567.3|1566.1|1567.8|1566.6|1567.1|1565.9|5
1652150290000|2022-05-10 02:38:10|1567.4|1566.2|1567.6|1566.4|1567.6|1566.4|1567.4|1566.2|3
1652150310000|2022-05-10 02:38:30|1567.8|1566.6|1568|1566.8|1568|1566.8|1567.8|1566.6|4
1652150330000|2022-05-10 02:38:50|1567.9|1566.7|1568|1566.8|1568|1566.8|1567.9|1566.7|1
1652150340000|2022-05-10 02:39:00|1567.9|1566.7|1568.2|1567|1568.2|1567|1567.9|1566.7|1
1652150350000|2022-05-10 02:39:10|1568.4|1567.2|1568.3|1567.1|1568.4|1567.2|1568.3|1567.1|1
1652150360000|2022-05-10 02:39:20|1568.4|1567.2|1568.6|1567.4|1568.6|1567.4|1568.4|1567.2|2
1652150390000|2022-05-10 02:39:50|1568.5|1567.3|1568.3|1567.1|1568.5|1567.3|1568.3|1567.1|2
1652150400000|2022-05-10 02:40:00|1568.5|1567.3|1569.2|1568|1569.3|1568.1|1568.5|1567.3|37
1652150410000|2022-05-10 02:40:10|1569.3|1568.1|1569.3|1568.1|1569.3|1568.1|1569.3|1568.1|0
1652150430000|2022-05-10 02:40:30|1568.9|1567.7|1568.6|1567.4|1568.9|1567.7|1568.6|1567.4|3
1652150440000|2022-05-10 02:40:40|1568.4|1567.2|1568.7|1567.5|1568.8|1567.6|1568.3|1567.1|5
1652150450000|2022-05-10 02:40:50|1568.4|1567.2|1568.4|1567.2|1568.4|1567.2|1568.4|1567.2|2
1652150460000|2022-05-10 02:41:00|1567.8|1566.6|1568|1566.8|1568|1566.8|1567.8|1566.6|5
1652150470000|2022-05-10 02:41:10|1567.9|1566.7|1567.9|1566.7|1567.9|1566.7|1567.9|1566.7|1
1652150480000|2022-05-10 02:41:20|1567.7|1566.5|1567.7|1566.5|1567.7|1566.5|1567.7|1566.5|1
1652150490000|2022-05-10 02:41:30|1567.3|1566.1|1567.4|1566.2|1567.5|1566.3|1567.3|1566.1|5
1652150510000|2022-05-10 02:41:50|1567.3|1566.1|1566.9|1565.7|1567.3|1566.1|1566.8|1565.6|8
1652150520000|2022-05-10 02:42:00|1567.2|1566|1566.4|1565.2|1567.2|1566|1566.4|1565.2|7
1652150530000|2022-05-10 02:42:10|1566.3|1565.1|1565.8|1564.6|1566.3|1565.1|1565.8|1564.6|4
1652150550000|2022-05-10 02:42:30|1565.9|1564.7|1566.2|1565|1566.2|1565|1565.9|1564.7|3
1652150560000|2022-05-10 02:42:40|1566.1|1564.9|1565.9|1564.7|1566.1|1564.9|1565.9|1564.7|0
1652150570000|2022-05-10 02:42:50|1565.8|1564.6|1565.8|1564.6|1565.8|1564.6|1565.8|1564.6|0
1652150580000|2022-05-10 02:43:00|1565.9|1564.7|1565.6|1564.4|1565.9|1564.7|1565.6|1564.4|2
1652150590000|2022-05-10 02:43:10|1565.4|1564.2|1565.1|1563.9|1565.4|1564.2|1565.1|1563.9|1
1652150600000|2022-05-10 02:43:20|1565.4|1564.2|1564.8|1563.6|1565.4|1564.2|1564.8|1563.6|19
1652150610000|2022-05-10 02:43:30|1565.2|1564|1565.2|1564|1565.2|1564|1565.2|1564|20
1652150620000|2022-05-10 02:43:40|1565.1|1563.9|1565|1563.8|1565.1|1563.9|1564.9|1563.7|5
1652150630000|2022-05-10 02:43:50|1564.9|1563.7|1564.7|1563.5|1564.9|1563.7|1564.7|1563.5|5
1652150640000|2022-05-10 02:44:00|1564.8|1563.6|1565|1563.8|1565|1563.8|1564.8|1563.6|1
1652150650000|2022-05-10 02:44:10|||||||||1
1652150660000|2022-05-10 02:44:20|1565.7|1564.5|1565.4|1564.2|1565.7|1564.5|1565.4|1564.2|8
1652150670000|2022-05-10 02:44:30|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|0
1652150680000|2022-05-10 02:44:40|1565.4|1564.2|1565.5|1564.3|1565.5|1564.3|1565.4|1564.2|1
1652150700000|2022-05-10 02:45:00|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|2
1652150710000|2022-05-10 02:45:10|1565.4|1564.2|1565.6|1564.4|1565.6|1564.4|1565.4|1564.2|1
1652150720000|2022-05-10 02:45:20|1565.5|1564.3|1564.8|1563.6|1565.5|1564.3|1564.8|1563.6|4
1652150730000|2022-05-10 02:45:30|1564.7|1563.5|1564.6|1563.4|1564.7|1563.5|1564.4|1563.2|0
1652150750000|2022-05-10 02:45:50|1564.4|1563.2|1564.4|1563.2|1564.5|1563.3|1564.3|1563.1|3
1652150760000|2022-05-10 02:46:00|1564.3|1563.1|1564.3|1563.1|1564.3|1563.1|1564.3|1563.1|0
1652150770000|2022-05-10 02:46:10|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|1
1652150780000|2022-05-10 02:46:20|1564.6|1563.4|1564.7|1563.5|1564.7|1563.5|1564.6|1563.4|0
1652150790000|2022-05-10 02:46:30|1564.6|1563.4|1564.6|1563.4|1564.6|1563.4|1564.6|1563.4|3
1652150810000|2022-05-10 02:46:50|1564.5|1563.3|1564.6|1563.4|1564.6|1563.4|1564.5|1563.3|1
1652150820000|2022-05-10 02:47:00|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|0
1652150830000|2022-05-10 02:47:10|1564.8|1563.6|1564.9|1563.7|1564.9|1563.7|1564.8|1563.6|1
1652150850000|2022-05-10 02:47:30|1565.1|1563.9|1565.5|1564.3|1565.5|1564.3|1565.1|1563.9|3
1652150870000|2022-05-10 02:47:50|1565.2|1564|1565.2|1564|1565.2|1564|1565.2|1564|2
1652150910000|2022-05-10 02:48:30|1565.1|1563.9|1565.1|1563.9|1565.1|1563.9|1565.1|1563.9|0
1652150920000|2022-05-10 02:48:40|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|2
1652150940000|2022-05-10 02:49:00|1566.1|1564.9|1566|1564.8|1566.1|1564.9|1566|1564.8|5
1652150950000|2022-05-10 02:49:10|1565.8|1564.6|1566|1564.8|1566|1564.8|1565.8|1564.6|9
1652150960000|2022-05-10 02:49:20|1565.9|1564.7|1566|1564.8|1566|1564.8|1565.8|1564.6|1
1652150970000|2022-05-10 02:49:30|1566.1|1564.9|1566|1564.8|1566.1|1564.9|1566|1564.8|0
1652150980000|2022-05-10 02:49:40|1566.1|1564.9|1566.1|1564.9|1566.1|1564.9|1566.1|1564.9|0
1652150990000|2022-05-10 02:49:50|1566.6|1565.4|1566.7|1565.5|1566.7|1565.5|1566.6|1565.4|5
1652151000000|2022-05-10 02:50:00|1566.4|1565.2|1566.3|1565.1|1566.4|1565.2|1566.3|1565.1|2
1652151010000|2022-05-10 02:50:10|1566.4|1565.2|1566.4|1565.2|1566.4|1565.2|1566.4|1565.2|1
1652151020000|2022-05-10 02:50:20|1566.5|1565.3|1567.8|1566.6|1568|1566.8|1566.5|1565.3|13
1652151030000|2022-05-10 02:50:30|1567.7|1566.5|1568.3|1567.1|1568.4|1567.2|1567.7|1566.5|12
1652151040000|2022-05-10 02:50:40|1568.4|1567.2|1568|1566.8|1568.4|1567.2|1568|1566.8|25
1652151050000|2022-05-10 02:50:50|1568.1|1566.9|1567.9|1566.7|1568.1|1566.9|1567.9|1566.7|1
1652151060000|2022-05-10 02:51:00|1567.8|1566.6|1568|1566.8|1568|1566.8|1567.8|1566.6|1
1652151070000|2022-05-10 02:51:10|1568.1|1566.9|1568.2|1567|1568.4|1567.2|1568.1|1566.9|1
1652151080000|2022-05-10 02:51:20|1568.1|1566.9|1568|1566.8|1568.1|1566.9|1568|1566.8|0
1652151120000|2022-05-10 02:52:00|1567.9|1566.7|1567.7|1566.5|1567.9|1566.7|1567.6|1566.4|1
1652151130000|2022-05-10 02:52:10|1567.8|1566.6|1567.6|1566.4|1567.8|1566.6|1567.6|1566.4|0
1652151140000|2022-05-10 02:52:20|||||||||1
1652151150000|2022-05-10 02:52:30|1567.7|1566.5|1567.9|1566.7|1567.9|1566.7|1567.7|1566.5|1
1652151160000|2022-05-10 02:52:40|||||||||20
1652151170000|2022-05-10 02:52:50|1567.4|1566.2|1567.4|1566.2|1567.4|1566.2|1567.2|1566|6
1652151180000|2022-05-10 02:53:00|1567.3|1566.1|1567.3|1566.1|1567.3|1566.1|1567.3|1566.1|0
1652151190000|2022-05-10 02:53:10|1567.2|1566|1567.3|1566.1|1567.3|1566.1|1567.2|1566|8
1652151200000|2022-05-10 02:53:20|1567.1|1565.9|1567.6|1566.4|1567.6|1566.4|1567.1|1565.9|10
1652151210000|2022-05-10 02:53:30|||||||||8
1652151220000|2022-05-10 02:53:40|||||||||6
1652151240000|2022-05-10 02:54:00|1567.4|1566.2|1567.2|1566|1567.4|1566.2|1567.2|1566|10
1652151260000|2022-05-10 02:54:20|1567|1565.8|1566.9|1565.7|1567|1565.8|1566.9|1565.7|1
1652151270000|2022-05-10 02:54:30|1566.8|1565.6|1566.9|1565.7|1566.9|1565.7|1566.8|1565.6|1
1652151280000|2022-05-10 02:54:40|1567.3|1566.1|1567.3|1566.1|1567.3|1566.1|1567.3|1566.1|2
1652151300000|2022-05-10 02:55:00|1567.2|1566|1567.3|1566.1|1567.3|1566.1|1567.2|1566|0
1652151310000|2022-05-10 02:55:10|1567.2|1566|1567|1565.8|1567.2|1566|1567|1565.8|0
1652151320000|2022-05-10 02:55:20|1566.7|1565.5|1566.8|1565.6|1566.8|1565.6|1566.7|1565.5|4
1652151330000|2022-05-10 02:55:30|1566.7|1565.5|1566.3|1565.1|1566.7|1565.5|1566.3|1565.1|1
1652151350000|2022-05-10 02:55:50|1566.4|1565.2|1566.3|1565.1|1566.4|1565.2|1566.3|1565.1|1
1652151360000|2022-05-10 02:56:00|1566.4|1565.2|1566.6|1565.4|1566.6|1565.4|1566.4|1565.2|0
1652151370000|2022-05-10 02:56:10|1566.7|1565.5|1567.1|1565.9|1567.1|1565.9|1566.7|1565.5|3
1652151380000|2022-05-10 02:56:20|||||||||1
1652151390000|2022-05-10 02:56:30|1567.2|1566|1567.2|1566|1567.2|1566|1567.2|1566|0
1652151400000|2022-05-10 02:56:40|1567.3|1566.1|1567.5|1566.3|1567.5|1566.3|1567.3|1566.1|2
1652151420000|2022-05-10 02:57:00|1567.6|1566.4|1567.8|1566.6|1567.8|1566.6|1567.5|1566.3|2
1652151440000|2022-05-10 02:57:20|1567.9|1566.7|1568.1|1566.9|1568.1|1566.9|1567.9|1566.7|0
1652151460000|2022-05-10 02:57:40|1568|1566.8|1567.9|1566.7|1568|1566.8|1567.8|1566.6|1
1652151480000|2022-05-10 02:58:00|1568|1566.8|1568|1566.8|1568|1566.8|1568|1566.8|0
1652151490000|2022-05-10 02:58:10|1568.2|1567|1568.3|1567.1|1568.3|1567.1|1568.2|1567|1
1652151500000|2022-05-10 02:58:20|1568.4|1567.2|1568.4|1567.2|1568.4|1567.2|1568.4|1567.2|0
1652151510000|2022-05-10 02:58:30|1568.5|1567.3|1568.5|1567.3|1568.5|1567.3|1568.5|1567.3|10
1652151520000|2022-05-10 02:58:40|1568.6|1567.4|1568.7|1567.5|1568.7|1567.5|1568.6|1567.4|0
1652151530000|2022-05-10 02:58:50|1568.8|1567.6|1568.8|1567.6|1568.8|1567.6|1568.8|1567.6|2
1652151540000|2022-05-10 02:59:00|1568.9|1567.7|1569.1|1567.9|1569.1|1567.9|1568.9|1567.7|3
1652151550000|2022-05-10 02:59:10|1569|1567.8|1568.6|1567.4|1569|1567.8|1568.6|1567.4|2
1652151560000|2022-05-10 02:59:20|||||||||9
1652151590000|2022-05-10 02:59:50|1568.5|1567.3|1568.4|1567.2|1568.5|1567.3|1568.4|1567.2|0
1652151600000|2022-05-10 03:00:00|1568.5|1567.3|1568.8|1567.6|1568.8|1567.6|1568.5|1567.3|2
1652151610000|2022-05-10 03:00:10|1568.7|1567.5|1568.7|1567.5|1568.7|1567.5|1568.7|1567.5|0
1652151640000|2022-05-10 03:00:40|1568.3|1567.1|1568.3|1567.1|1568.3|1567.1|1568.2|1567|4
1652151660000|2022-05-10 03:01:00|1568.2|1567|1568.2|1567|1568.2|1567|1568.2|1567|0
1652151710000|2022-05-10 03:01:50|||||||||3
1652151730000|2022-05-10 03:02:10|1568.5|1567.3|1568.8|1567.6|1568.9|1567.7|1568.5|1567.3|3
1652151740000|2022-05-10 03:02:20|1568.9|1567.7|1568.8|1567.6|1568.9|1567.7|1568.8|1567.6|0
1652151750000|2022-05-10 03:02:30|1568.7|1567.5|1568.7|1567.5|1568.7|1567.5|1568.7|1567.5|0
1652151760000|2022-05-10 03:02:40|1568.6|1567.4|1568.6|1567.4|1568.6|1567.4|1568.6|1567.4|3
1652151770000|2022-05-10 03:02:50|1568.7|1567.5|1568.6|1567.4|1568.7|1567.5|1568.5|1567.3|0
1652151780000|2022-05-10 03:03:00|1568.7|1567.5|1568.7|1567.5|1568.7|1567.5|1568.7|1567.5|20
1652151790000|2022-05-10 03:03:10|||||||||42
1652151800000|2022-05-10 03:03:20|1568.6|1567.4|1568.7|1567.5|1568.7|1567.5|1568.6|1567.4|0
1652151810000|2022-05-10 03:03:30|1568.6|1567.4|1568.6|1567.4|1568.6|1567.4|1568.6|1567.4|0
1652151820000|2022-05-10 03:03:40|||||||||4
1652151830000|2022-05-10 03:03:50|1568.2|1567|1568.3|1567.1|1568.3|1567.1|1568.2|1567|1
1652151860000|2022-05-10 03:04:20|1568.5|1567.3|1568.7|1567.5|1568.7|1567.5|1568.5|1567.3|2
1652151870000|2022-05-10 03:04:30|1568.5|1567.3|1568.6|1567.4|1568.6|1567.4|1568.5|1567.3|1
1652151880000|2022-05-10 03:04:40|1568.5|1567.3|1568.6|1567.4|1568.6|1567.4|1568.5|1567.3|0
1652151890000|2022-05-10 03:04:50|1568.5|1567.3|1568.5|1567.3|1568.5|1567.3|1568.5|1567.3|1
1652151920000|2022-05-10 03:05:20|1568.4|1567.2|1568.4|1567.2|1568.4|1567.2|1568.4|1567.2|4
1652151930000|2022-05-10 03:05:30|1569|1567.8|1569|1567.8|1569|1567.8|1569|1567.8|12
1652151940000|2022-05-10 03:05:40|1569.1|1567.9|1569.2|1568|1569.2|1568|1569.1|1567.9|0
1652151960000|2022-05-10 03:06:00|1569.1|1567.9|1569.1|1567.9|1569.1|1567.9|1569.1|1567.9|2
1652151970000|2022-05-10 03:06:10|1569.2|1568|1569.1|1567.9|1569.3|1568.1|1569.1|1567.9|3
1652151990000|2022-05-10 03:06:30|1569|1567.8|1569|1567.8|1569|1567.8|1569|1567.8|0
1652152020000|2022-05-10 03:07:00|1569.1|1567.9|1569|1567.8|1569.2|1568|1569|1567.8|2
1652152030000|2022-05-10 03:07:10|1568.9|1567.7|1568.7|1567.5|1568.9|1567.7|1568.7|1567.5|1
1652152040000|2022-05-10 03:07:20|1568.6|1567.4|1568.6|1567.4|1568.6|1567.4|1568.6|1567.4|0
1652152060000|2022-05-10 03:07:40|1568.8|1567.6|1568.8|1567.6|1568.8|1567.6|1568.8|1567.6|4
1652152080000|2022-05-10 03:08:00|1568.6|1567.4|1568.6|1567.4|1568.6|1567.4|1568.6|1567.4|1
1652152090000|2022-05-10 03:08:10|1568.5|1567.3|1568.5|1567.3|1568.5|1567.3|1568.5|1567.3|0
1652152100000|2022-05-10 03:08:20|1568.7|1567.5|1568.5|1567.3|1568.7|1567.5|1568.5|1567.3|1
1652152120000|2022-05-10 03:08:40|1568.7|1567.5|1568.8|1567.6|1568.8|1567.6|1568.7|1567.5|3
1652152130000|2022-05-10 03:08:50|1569.3|1568.1|1569.4|1568.2|1569.4|1568.2|1569.3|1568.1|5
1652152140000|2022-05-10 03:09:00|1569.5|1568.3|1569.5|1568.3|1569.5|1568.3|1569.5|1568.3|17
1652152150000|2022-05-10 03:09:10|1569.4|1568.2|1569.3|1568.1|1569.4|1568.2|1569.3|1568.1|1
1652152160000|2022-05-10 03:09:20|1569.4|1568.2|1569.4|1568.2|1569.4|1568.2|1569.4|1568.2|1
1652152170000|2022-05-10 03:09:30|||||||||1
1652152180000|2022-05-10 03:09:40|1569.5|1568.3|1569.4|1568.2|1569.5|1568.3|1569.4|1568.2|0
1652152190000|2022-05-10 03:09:50|1569.5|1568.3|1569.4|1568.2|1569.5|1568.3|1569.4|1568.2|2
1652152200000|2022-05-10 03:10:00|1569.2|1568|1569.2|1568|1569.2|1568|1569.2|1568|1
1652152220000|2022-05-10 03:10:20|1569.1|1567.9|1569|1567.8|1569.1|1567.9|1568.6|1567.4|2
1652152230000|2022-05-10 03:10:30|1569.1|1567.9|1569.1|1567.9|1569.2|1568|1569.1|1567.9|0
1652152240000|2022-05-10 03:10:40|1569|1567.8|1569|1567.8|1569|1567.8|1569|1567.8|1
1652152250000|2022-05-10 03:10:50|1568.7|1567.5|1568.7|1567.5|1568.7|1567.5|1568.7|1567.5|1
1652152260000|2022-05-10 03:11:00|1568.8|1567.6|1569|1567.8|1569|1567.8|1568.8|1567.6|0
1652152270000|2022-05-10 03:11:10|1568.9|1567.7|1569.1|1567.9|1569.1|1567.9|1568.9|1567.7|1
1652152280000|2022-05-10 03:11:20|1569.2|1568|1569.2|1568|1569.2|1568|1569.1|1567.9|4
1652152290000|2022-05-10 03:11:30|1568.8|1567.6|1568.8|1567.6|1568.8|1567.6|1568.8|1567.6|3
1652152300000|2022-05-10 03:11:40|1569|1567.8|1569|1567.8|1569|1567.8|1569|1567.8|2
1652152320000|2022-05-10 03:12:00|1568.9|1567.7|1568.9|1567.7|1569|1567.8|1568.9|1567.7|1
1652152330000|2022-05-10 03:12:10|1568.7|1567.5|1568.7|1567.5|1568.7|1567.5|1568.7|1567.5|2
1652152340000|2022-05-10 03:12:20|1568.5|1567.3|1568.1|1566.9|1568.5|1567.3|1567.8|1566.6|7
1652152360000|2022-05-10 03:12:40|1568|1566.8|1567.9|1566.7|1568|1566.8|1567.9|1566.7|0
1652152390000|2022-05-10 03:13:10|1567.8|1566.6|1567.6|1566.4|1567.8|1566.6|1567.2|1566|7
1652152410000|2022-05-10 03:13:30|1567.5|1566.3|1567.5|1566.3|1567.5|1566.3|1567.5|1566.3|0
1652152430000|2022-05-10 03:13:50|1567.2|1566|1567.2|1566|1567.2|1566|1567.2|1566|3
1652152470000|2022-05-10 03:14:30|1567.1|1565.9|1567.1|1565.9|1567.1|1565.9|1567.1|1565.9|0
1652152490000|2022-05-10 03:14:50|1566.9|1565.7|1567|1565.8|1567|1565.8|1566.9|1565.7|0
1652152500000|2022-05-10 03:15:00|1566.9|1565.7|1567.1|1565.9|1567.1|1565.9|1566.9|1565.7|2
1652152520000|2022-05-10 03:15:20|1567|1565.8|1566.6|1565.4|1567|1565.8|1566.6|1565.4|0
1652152530000|2022-05-10 03:15:30|1566.7|1565.5|1566.7|1565.5|1566.7|1565.5|1566.7|1565.5|0
1652152560000|2022-05-10 03:16:00|1566.6|1565.4|1566.6|1565.4|1566.6|1565.4|1566.6|1565.4|0
1652152580000|2022-05-10 03:16:20|1566.7|1565.5|1566.9|1565.7|1566.9|1565.7|1566.7|1565.5|1
1652152590000|2022-05-10 03:16:30|1567|1565.8|1566.9|1565.7|1567.2|1566|1566.9|1565.7|1
1652152600000|2022-05-10 03:16:40|1567|1565.8|1567.1|1565.9|1567.2|1566|1567|1565.8|2
1652152610000|2022-05-10 03:16:50|1567|1565.8|1566.9|1565.7|1567|1565.8|1566.9|1565.7|0
1652152620000|2022-05-10 03:17:00|1567|1565.8|1566.4|1565.2|1567|1565.8|1566.4|1565.2|3
1652152630000|2022-05-10 03:17:10|1566.2|1565|1566.2|1565|1566.2|1565|1566.2|1565|0
1652152650000|2022-05-10 03:17:30|1566.1|1564.9|1566.2|1565|1566.2|1565|1566.1|1564.9|0
1652152680000|2022-05-10 03:18:00|1566.3|1565.1|1566.2|1565|1566.3|1565.1|1566.2|1565|0
1652152690000|2022-05-10 03:18:10|1566.5|1565.3|1566.5|1565.3|1566.5|1565.3|1566.4|1565.2|1
1652152700000|2022-05-10 03:18:20|||||||||3
1652152710000|2022-05-10 03:18:30|1566.4|1565.2|1566.2|1565|1566.4|1565.2|1566.2|1565|0
1652152740000|2022-05-10 03:19:00|1566.1|1564.9|1566.2|1565|1566.2|1565|1566.1|1564.9|1
1652152790000|2022-05-10 03:19:50|||||||||1
1652152820000|2022-05-10 03:20:20|1565.9|1564.7|1565.9|1564.7|1565.9|1564.7|1565.9|1564.7|1
1652152830000|2022-05-10 03:20:30|1565.5|1564.3|1565.6|1564.4|1565.7|1564.5|1565.5|1564.3|7
1652152840000|2022-05-10 03:20:40|1565.5|1564.3|1565.6|1564.4|1565.6|1564.4|1565.5|1564.3|0
1652152860000|2022-05-10 03:21:00|1565.7|1564.5|1565.9|1564.7|1566|1564.8|1565.7|1564.5|4
1652152880000|2022-05-10 03:21:20|1566|1564.8|1565.9|1564.7|1566.1|1564.9|1565.9|1564.7|1
1652152890000|2022-05-10 03:21:30|1566|1564.8|1566|1564.8|1566|1564.8|1566|1564.8|0
1652152920000|2022-05-10 03:22:00|1566.1|1564.9|1566.4|1565.2|1566.4|1565.2|1566.1|1564.9|2
1652152950000|2022-05-10 03:22:30|1566.2|1565|1566.2|1565|1566.2|1565|1566.2|1565|3
1652152970000|2022-05-10 03:22:50|1566.1|1564.9|1566|1564.8|1566.1|1564.9|1566|1564.8|0
1652152980000|2022-05-10 03:23:00|1566.1|1564.9|1566|1564.8|1566.1|1564.9|1566|1564.8|0
1652153000000|2022-05-10 03:23:20|1566.1|1564.9|1566|1564.8|1566.1|1564.9|1566|1564.8|0
1652153010000|2022-05-10 03:23:30|1565.9|1564.7|1565.9|1564.7|1565.9|1564.7|1565.9|1564.7|1
1652153020000|2022-05-10 03:23:40|1565.7|1564.5|1565|1563.8|1565.7|1564.5|1564.9|1563.7|14
1652153030000|2022-05-10 03:23:50|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|2
1652153040000|2022-05-10 03:24:00|1565|1563.8|1565|1563.8|1565.1|1563.9|1564.9|1563.7|3
1652153050000|2022-05-10 03:24:10|1565.4|1564.2|1565.1|1563.9|1565.4|1564.2|1565|1563.8|3
1652153060000|2022-05-10 03:24:20|1564.8|1563.6|1564.8|1563.6|1565.1|1563.9|1564.8|1563.6|9
1652153070000|2022-05-10 03:24:30|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|2
1652153100000|2022-05-10 03:25:00|1564.8|1563.6|1564.9|1563.7|1564.9|1563.7|1564.8|1563.6|1
1652153110000|2022-05-10 03:25:10|1564.7|1563.5|1564.6|1563.4|1564.7|1563.5|1564.6|1563.4|6
1652153130000|2022-05-10 03:25:30|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|0
1652153140000|2022-05-10 03:25:40|1564.5|1563.3|1564.6|1563.4|1564.6|1563.4|1564.5|1563.3|1
1652153160000|2022-05-10 03:26:00|1564.8|1563.6|1564.9|1563.7|1564.9|1563.7|1564.8|1563.6|0
1652153180000|2022-05-10 03:26:20|1564.6|1563.4|1564.5|1563.3|1564.7|1563.5|1564.5|1563.3|4
1652153190000|2022-05-10 03:26:30|1564.6|1563.4|1564.6|1563.4|1564.6|1563.4|1564.6|1563.4|0
1652153210000|2022-05-10 03:26:50|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|3
1652153220000|2022-05-10 03:27:00|1563.7|1562.5|1563.9|1562.7|1563.9|1562.7|1563.6|1562.4|6
1652153230000|2022-05-10 03:27:10|1564.2|1563|1564.1|1562.9|1564.2|1563|1564|1562.8|6
1652153240000|2022-05-10 03:27:20|1564|1562.8|1564.1|1562.9|1564.1|1562.9|1564|1562.8|1
1652153260000|2022-05-10 03:27:40|1564.2|1563|1564.3|1563.1|1564.3|1563.1|1564.2|1563|1
1652153270000|2022-05-10 03:27:50|1564.2|1563|1564.2|1563|1564.2|1563|1564.2|1563|0
1652153280000|2022-05-10 03:28:00|1564.3|1563.1|1564.3|1563.1|1564.3|1563.1|1564.3|1563.1|0
1652153290000|2022-05-10 03:28:10|1564.2|1563|1564.1|1562.9|1564.2|1563|1564.1|1562.9|0
1652153300000|2022-05-10 03:28:20|1563.4|1562.2|1563.4|1562.2|1563.4|1562.2|1563.4|1562.2|1
1652153310000|2022-05-10 03:28:30|1563.1|1561.9|1563.7|1562.5|1563.7|1562.5|1563.1|1561.9|7
1652153320000|2022-05-10 03:28:40|1563.5|1562.3|1563.6|1562.4|1563.6|1562.4|1563.4|1562.2|13
1652153330000|2022-05-10 03:28:50|1563.8|1562.6|1563.9|1562.7|1563.9|1562.7|1563.8|1562.6|4
1652153340000|2022-05-10 03:29:00|1563.8|1562.6|1563.7|1562.5|1563.9|1562.7|1563.7|1562.5|0
1652153350000|2022-05-10 03:29:10|1563.8|1562.6|1563.9|1562.7|1563.9|1562.7|1563.8|1562.6|0
1652153370000|2022-05-10 03:29:30|1563.8|1562.6|1563.9|1562.7|1563.9|1562.7|1563.8|1562.6|3
1652153380000|2022-05-10 03:29:40|1563.8|1562.6|1563.9|1562.7|1563.9|1562.7|1563.8|1562.6|2
1652153390000|2022-05-10 03:29:50|1564|1562.8|1563.9|1562.7|1564.1|1562.9|1563.9|1562.7|13
1652153400000|2022-05-10 03:30:00|1563.8|1562.6|1563.9|1562.7|1563.9|1562.7|1563.4|1562.2|7
1652153420000|2022-05-10 03:30:20|||||||||2
1652153430000|2022-05-10 03:30:30|1563.7|1562.5|1563.5|1562.3|1563.7|1562.5|1563.5|1562.3|12
1652153440000|2022-05-10 03:30:40|1564|1562.8|1563.8|1562.6|1564|1562.8|1563.8|1562.6|11
1652153450000|2022-05-10 03:30:50|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|2
1652153470000|2022-05-10 03:31:10|1563.9|1562.7|1563.9|1562.7|1563.9|1562.7|1563.9|1562.7|1
1652153490000|2022-05-10 03:31:30|1563.7|1562.5|1564|1562.8|1564|1562.8|1563.7|1562.5|8
1652153500000|2022-05-10 03:31:40|1564.1|1562.9|1564.4|1563.2|1564.4|1563.2|1564.1|1562.9|0
1652153510000|2022-05-10 03:31:50|1564.3|1563.1|1564.3|1563.1|1564.3|1563.1|1564.2|1563|0
1652153520000|2022-05-10 03:32:00|1564.2|1563|1564.2|1563|1564.2|1563|1564.2|1563|0
1652153530000|2022-05-10 03:32:10|1564.1|1562.9|1564|1562.8|1564.1|1562.9|1564|1562.8|0
1652153550000|2022-05-10 03:32:30|||||||||10
1652153570000|2022-05-10 03:32:50|1563.9|1562.7|1563.9|1562.7|1563.9|1562.7|1563.9|1562.7|6
1652153580000|2022-05-10 03:33:00|1563.6|1562.4|1563.6|1562.4|1563.6|1562.4|1563.6|1562.4|5
1652153610000|2022-05-10 03:33:30|1563.5|1562.3|1563.5|1562.3|1563.5|1562.3|1563.5|1562.3|0
1652153620000|2022-05-10 03:33:40|1563.4|1562.2|1563.4|1562.2|1563.4|1562.2|1563.4|1562.2|1
1652153700000|2022-05-10 03:35:00|1563.3|1562.1|1563.2|1562|1563.4|1562.2|1563.2|1562|0
1652153740000|2022-05-10 03:35:40|1563.1|1561.9|1563.4|1562.2|1563.4|1562.2|1563.1|1561.9|2
1652153910000|2022-05-10 03:38:30|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|5
1652153950000|2022-05-10 03:39:10|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|0
1652153960000|2022-05-10 03:39:20|1563.8|1562.6|1563.7|1562.5|1563.9|1562.7|1563.7|1562.5|3
1652153970000|2022-05-10 03:39:30|1563.9|1562.7|1563.9|1562.7|1563.9|1562.7|1563.9|1562.7|2
1652154030000|2022-05-10 03:40:30|1564|1562.8|1564|1562.8|1564|1562.8|1564|1562.8|1
1652154110000|2022-05-10 03:41:50|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|4
1652154120000|2022-05-10 03:42:00|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|1
1652154150000|2022-05-10 03:42:30|||||||||10
1652154170000|2022-05-10 03:42:50|1563.8|1562.6|1563.7|1562.5|1563.8|1562.6|1563.7|1562.5|0
1652154190000|2022-05-10 03:43:10|1563.6|1562.4|1563.6|1562.4|1563.6|1562.4|1563.6|1562.4|1
1652154200000|2022-05-10 03:43:20|1563.5|1562.3|1563.5|1562.3|1563.5|1562.3|1563.5|1562.3|0
1652154340000|2022-05-10 03:45:40|1563.6|1562.4|1563.6|1562.4|1563.6|1562.4|1563.6|1562.4|0
1652154350000|2022-05-10 03:45:50|1563.8|1562.6|1563.9|1562.7|1563.9|1562.7|1563.8|1562.6|3
1652154370000|2022-05-10 03:46:10|1564.2|1563|1564.2|1563|1564.2|1563|1564.2|1563|3
1652154390000|2022-05-10 03:46:30|1564|1562.8|1563.9|1562.7|1564|1562.8|1563.9|1562.7|1
1652154400000|2022-05-10 03:46:40|1564|1562.8|1564|1562.8|1564|1562.8|1564|1562.8|1
1652154410000|2022-05-10 03:46:50|1563.9|1562.7|1563.9|1562.7|1563.9|1562.7|1563.9|1562.7|0
1652154430000|2022-05-10 03:47:10|1564|1562.8|1564|1562.8|1564|1562.8|1564|1562.8|1
1652154470000|2022-05-10 03:47:50|1564.1|1562.9|1564.3|1563.1|1564.3|1563.1|1564.1|1562.9|1
1652154500000|2022-05-10 03:48:20|1564.5|1563.3|1564.5|1563.3|1564.5|1563.3|1564.5|1563.3|4
1652154540000|2022-05-10 03:49:00|1564.6|1563.4|1564.7|1563.5|1564.7|1563.5|1564.6|1563.4|2
1652154550000|2022-05-10 03:49:10|1565|1563.8|1565|1563.8|1565|1563.8|1565|1563.8|2
1652154560000|2022-05-10 03:49:20|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|8
1652154570000|2022-05-10 03:49:30|1564.6|1563.4|1564.6|1563.4|1564.6|1563.4|1564.6|1563.4|1
1652154590000|2022-05-10 03:49:50|1564.5|1563.3|1564.5|1563.3|1564.5|1563.3|1564.5|1563.3|2
1652154650000|2022-05-10 03:50:50|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|2
1652154710000|2022-05-10 03:51:50|1564.8|1563.6|1564.8|1563.6|1564.8|1563.6|1564.8|1563.6|3
1652154720000|2022-05-10 03:52:00|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|0
1652154740000|2022-05-10 03:52:20|1564.8|1563.6|1565.3|1564.1|1565.3|1564.1|1564.8|1563.6|1
1652154750000|2022-05-10 03:52:30|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|1
1652154780000|2022-05-10 03:53:00|1565.9|1564.7|1565.7|1564.5|1566|1564.8|1565.7|1564.5|4
1652154790000|2022-05-10 03:53:10|1565.8|1564.6|1565.8|1564.6|1565.8|1564.6|1565.8|1564.6|4
1652154850000|2022-05-10 03:54:10|1566|1564.8|1566|1564.8|1566|1564.8|1566|1564.8|4
1652154890000|2022-05-10 03:54:50|1566.2|1565|1566.2|1565|1566.2|1565|1566.2|1565|1
1652154900000|2022-05-10 03:55:00|1566.3|1565.1|1566.1|1564.9|1566.3|1565.1|1566.1|1564.9|1
1652154920000|2022-05-10 03:55:20|1566.2|1565|1566.3|1565.1|1566.3|1565.1|1566.2|1565|2
1652154930000|2022-05-10 03:55:30|1566.2|1565|1566.2|1565|1566.2|1565|1566.2|1565|0
1652154940000|2022-05-10 03:55:40|1566.1|1564.9|1565.9|1564.7|1566.1|1564.9|1565.9|1564.7|2
1652154960000|2022-05-10 03:56:00|1566.2|1565|1566.2|1565|1566.2|1565|1566.2|1565|1
1652155010000|2022-05-10 03:56:50|1566.1|1564.9|1566.1|1564.9|1566.1|1564.9|1566.1|1564.9|0
1652155020000|2022-05-10 03:57:00|||||||||1
1652155030000|2022-05-10 03:57:10|1566.2|1565|1566.2|1565|1566.2|1565|1566.2|1565|1
1652155040000|2022-05-10 03:57:20|1566.1|1564.9|1566.1|1564.9|1566.1|1564.9|1566.1|1564.9|0
1652155050000|2022-05-10 03:57:30|1566.2|1565|1566.2|1565|1566.2|1565|1566.2|1565|1
1652155060000|2022-05-10 03:57:40|1566.1|1564.9|1566.1|1564.9|1566.1|1564.9|1566.1|1564.9|0
1652155070000|2022-05-10 03:57:50|1566.4|1565.2|1566.4|1565.2|1566.4|1565.2|1566.4|1565.2|3
1652155080000|2022-05-10 03:58:00|1566.5|1565.3|1566.5|1565.3|1566.5|1565.3|1566.5|1565.3|1
1652155090000|2022-05-10 03:58:10|1566.6|1565.4|1566.6|1565.4|1566.6|1565.4|1566.6|1565.4|1
1652155110000|2022-05-10 03:58:30|1566.3|1565.1|1566.3|1565.1|1566.3|1565.1|1566.3|1565.1|4
1652155130000|2022-05-10 03:58:50|1566.2|1565|1566.2|1565|1566.2|1565|1566.2|1565|1
1652155140000|2022-05-10 03:59:00|||||||||1
1652155200000|2022-05-10 04:00:00|1565.9|1564.7|1565.9|1564.7|1565.9|1564.7|1565.9|1564.7|2
1652155220000|2022-05-10 04:00:20|1565.8|1564.6|1565.7|1564.5|1565.8|1564.6|1565.7|1564.5|0
1652155280000|2022-05-10 04:01:20|1565.6|1564.4|1565.7|1564.5|1565.7|1564.5|1565.6|1564.4|1
1652155310000|2022-05-10 04:01:50|||||||||1
1652155320000|2022-05-10 04:02:00|||||||||1
1652155350000|2022-05-10 04:02:30|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|4
1652155360000|2022-05-10 04:02:40|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|0
1652155420000|2022-05-10 04:03:40|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|1565.2|1564|0
1652155430000|2022-05-10 04:03:50|1565.2|1564|1565.3|1564.1|1565.3|1564.1|1565.2|1564|0
1652155440000|2022-05-10 04:04:00|1565.2|1564|1565.2|1564|1565.2|1564|1565.2|1564|0
1652155460000|2022-05-10 04:04:20|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|0
1652155490000|2022-05-10 04:04:50|||||||||1
1652155500000|2022-05-10 04:05:00|1565.4|1564.2|1565.7|1564.5|1565.7|1564.5|1565.4|1564.2|2
1652155520000|2022-05-10 04:05:20|1565.8|1564.6|1565.9|1564.7|1565.9|1564.7|1565.7|1564.5|1
1652155530000|2022-05-10 04:05:30|1565.8|1564.6|1565.8|1564.6|1565.8|1564.6|1565.8|1564.6|0
1652155560000|2022-05-10 04:06:00|1565.9|1564.7|1565.9|1564.7|1565.9|1564.7|1565.9|1564.7|0
1652155600000|2022-05-10 04:06:40|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|0
1652155610000|2022-05-10 04:06:50|||||||||1
1652155620000|2022-05-10 04:07:00|1565.8|1564.6|1565.9|1564.7|1565.9|1564.7|1565.8|1564.6|2
1652155660000|2022-05-10 04:07:40|1565.7|1564.5|1565.6|1564.4|1565.7|1564.5|1565.6|1564.4|0
1652155680000|2022-05-10 04:08:00|||||||||1
1652155700000|2022-05-10 04:08:20|1565.5|1564.3|1565.2|1564|1565.5|1564.3|1565.2|1564|1
1652155710000|2022-05-10 04:08:30|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|1
1652155740000|2022-05-10 04:09:00|1565.1|1563.9|1565.1|1563.9|1565.1|1563.9|1565.1|1563.9|1
1652155780000|2022-05-10 04:09:40|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|4
1652155840000|2022-05-10 04:10:40|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|2
1652155860000|2022-05-10 04:11:00|1564.8|1563.6|1564.8|1563.6|1564.8|1563.6|1564.8|1563.6|1
1652155870000|2022-05-10 04:11:10|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|0
1652155890000|2022-05-10 04:11:30|1564.8|1563.6|1564.8|1563.6|1564.8|1563.6|1564.8|1563.6|0
1652155900000|2022-05-10 04:11:40|1565|1563.8|1564.8|1563.6|1565|1563.8|1564.8|1563.6|4
1652155910000|2022-05-10 04:11:50|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|0
1652155920000|2022-05-10 04:12:00|1564.8|1563.6|1564.7|1563.5|1564.9|1563.7|1564.7|1563.5|1
1652155950000|2022-05-10 04:12:30|1564.8|1563.6|1564.7|1563.5|1564.8|1563.6|1564.7|1563.5|2
1652155980000|2022-05-10 04:13:00|1565|1563.8|1564.5|1563.3|1565|1563.8|1564.5|1563.3|11
1652156000000|2022-05-10 04:13:20|1564.3|1563.1|1564.3|1563.1|1564.3|1563.1|1564.3|1563.1|4
1652156010000|2022-05-10 04:13:30|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|0
1652156020000|2022-05-10 04:13:40|1564.5|1563.3|1564.5|1563.3|1564.5|1563.3|1564.5|1563.3|2
1652156040000|2022-05-10 04:14:00|1564.6|1563.4|1564.6|1563.4|1564.6|1563.4|1564.6|1563.4|1
1652156090000|2022-05-10 04:14:50|1564.9|1563.7|1564.8|1563.6|1564.9|1563.7|1564.8|1563.6|1
1652156100000|2022-05-10 04:15:00|||||||||1
1652156150000|2022-05-10 04:15:50|1565.1|1563.9|1565.1|1563.9|1565.1|1563.9|1565.1|1563.9|2
1652156220000|2022-05-10 04:17:00|1565.2|1564|1565.3|1564.1|1565.3|1564.1|1565.2|1564|1
1652156230000|2022-05-10 04:17:10|1565.4|1564.2|1565.4|1564.2|1565.5|1564.3|1565.4|1564.2|1
1652156270000|2022-05-10 04:17:50|1565.3|1564.1|1565.2|1564|1565.3|1564.1|1565.2|1564|1
1652156280000|2022-05-10 04:18:00|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|3
1652156290000|2022-05-10 04:18:10|||||||||1
1652156390000|2022-05-10 04:19:50|||||||||1
1652156470000|2022-05-10 04:21:10|||||||||2
1652156490000|2022-05-10 04:21:30|1565|1563.8|1565|1563.8|1565|1563.8|1565|1563.8|1
1652156550000|2022-05-10 04:22:30|||||||||1
1652156570000|2022-05-10 04:22:50|||||||||3
1652156580000|2022-05-10 04:23:00|1565.1|1563.9|1565|1563.8|1565.1|1563.9|1565|1563.8|1
1652156620000|2022-05-10 04:23:40|1565.1|1563.9|1565.5|1564.3|1565.5|1564.3|1565.1|1563.9|4
1652156730000|2022-05-10 04:25:30|1565.6|1564.4|1565.8|1564.6|1565.8|1564.6|1565.6|1564.4|0
1652156810000|2022-05-10 04:26:50|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|1
1652156820000|2022-05-10 04:27:00|1565|1563.8|1565|1563.8|1565|1563.8|1565|1563.8|16
1652156850000|2022-05-10 04:27:30|1565.2|1564|1565.2|1564|1565.2|1564|1565.2|1564|0
1652156860000|2022-05-10 04:27:40|1565.1|1563.9|1565.1|1563.9|1565.1|1563.9|1565.1|1563.9|0
1652156880000|2022-05-10 04:28:00|1565.2|1564|1565.3|1564.1|1565.3|1564.1|1565.2|1564|1
1652156920000|2022-05-10 04:28:40|1565.4|1564.2|1565.3|1564.1|1565.4|1564.2|1565.3|1564.1|5
1652156940000|2022-05-10 04:29:00|1564.8|1563.6|1564.8|1563.6|1564.8|1563.6|1564.8|1563.6|3
1652156950000|2022-05-10 04:29:10|1564.9|1563.7|1565|1563.8|1565|1563.8|1564.9|1563.7|3
1652157000000|2022-05-10 04:30:00|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|0
1652157010000|2022-05-10 04:30:10|1564.8|1563.6|1564.8|1563.6|1564.8|1563.6|1564.8|1563.6|0
1652157090000|2022-05-10 04:31:30|1564.5|1563.3|1564.3|1563.1|1564.5|1563.3|1564.3|1563.1|1
1652157120000|2022-05-10 04:32:00|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|0
1652157150000|2022-05-10 04:32:30|1564.6|1563.4|1564.6|1563.4|1564.6|1563.4|1564.6|1563.4|6
1652157160000|2022-05-10 04:32:40|1564.5|1563.3|1564.5|1563.3|1564.6|1563.4|1564.5|1563.3|1
1652157180000|2022-05-10 04:33:00|1564.4|1563.2|1564.8|1563.6|1564.8|1563.6|1564.4|1563.2|1
1652157200000|2022-05-10 04:33:20|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|0
1652157210000|2022-05-10 04:33:30|1565|1563.8|1565|1563.8|1565|1563.8|1565|1563.8|7
1652157240000|2022-05-10 04:34:00|1564.8|1563.6|1564.9|1563.7|1564.9|1563.7|1564.7|1563.5|5
1652157290000|2022-05-10 04:34:50|1565|1563.8|1565|1563.8|1565|1563.8|1565|1563.8|1
1652157300000|2022-05-10 04:35:00|||||||||1
1652157340000|2022-05-10 04:35:40|1564.8|1563.6|1564.8|1563.6|1564.8|1563.6|1564.8|1563.6|1
1652157400000|2022-05-10 04:36:40|1564.9|1563.7|1565.3|1564.1|1565.3|1564.1|1564.9|1563.7|5
1652157410000|2022-05-10 04:36:50|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|3
1652157420000|2022-05-10 04:37:00|1565.4|1564.2|1565.5|1564.3|1565.5|1564.3|1565.4|1564.2|0
1652157600000|2022-05-10 04:40:00|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|0
1652157620000|2022-05-10 04:40:20|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|0
1652157630000|2022-05-10 04:40:30|1565.4|1564.2|1565.6|1564.4|1565.6|1564.4|1565.4|1564.2|7
1652157670000|2022-05-10 04:41:10|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|0
1652157710000|2022-05-10 04:41:50|1565.2|1564|1564.9|1563.7|1565.2|1564|1564.9|1563.7|1
1652157730000|2022-05-10 04:42:10|1565|1563.8|1565|1563.8|1565|1563.8|1565|1563.8|2
1652157740000|2022-05-10 04:42:20|1564.9|1563.7|1564.8|1563.6|1564.9|1563.7|1564.8|1563.6|2
1652157750000|2022-05-10 04:42:30|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|1
1652157800000|2022-05-10 04:43:20|1564.6|1563.4|1564.6|1563.4|1564.6|1563.4|1564.6|1563.4|0
1652157840000|2022-05-10 04:44:00|1564.5|1563.3|1564.6|1563.4|1564.6|1563.4|1564.4|1563.2|5
1652157880000|2022-05-10 04:44:40|1564.7|1563.5|1564.9|1563.7|1564.9|1563.7|1564.6|1563.4|5
1652157920000|2022-05-10 04:45:20|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|0
1652157930000|2022-05-10 04:45:30|1564.8|1563.6|1565|1563.8|1565|1563.8|1564.8|1563.6|1
1652157940000|2022-05-10 04:45:40|1565.2|1564|1565.2|1564|1565.2|1564|1565.2|1564|0
1652158020000|2022-05-10 04:47:00|||||||||3
1652158070000|2022-05-10 04:47:50|||||||||1
1652158140000|2022-05-10 04:49:00|1565|1563.8|1565|1563.8|1565|1563.8|1565|1563.8|4
1652158210000|2022-05-10 04:50:10|1564.9|1563.7|1564.8|1563.6|1564.9|1563.7|1564.8|1563.6|1
1652158290000|2022-05-10 04:51:30|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|2
1652158540000|2022-05-10 04:55:40|||||||||1
1652158610000|2022-05-10 04:56:50|||||||||1
1652158680000|2022-05-10 04:58:00|1565.2|1564|1565.2|1564|1565.2|1564|1565.2|1564|1
1652158850000|2022-05-10 05:00:50|1564.9|1563.7|1564.7|1563.5|1564.9|1563.7|1564.7|1563.5|3
1652158920000|2022-05-10 05:02:00|1565|1563.8|1564.3|1563.1|1565|1563.8|1564.3|1563.1|8
1652158960000|2022-05-10 05:02:40|1564.8|1563.6|1564.8|1563.6|1564.8|1563.6|1564.8|1563.6|14
1652158970000|2022-05-10 05:02:50|1565|1563.8|1565|1563.8|1565|1563.8|1565|1563.8|1
1652158980000|2022-05-10 05:03:00|1565.2|1564|1565.2|1564|1565.2|1564|1565.2|1564|1
1652158990000|2022-05-10 05:03:10|1565|1563.8|1565|1563.8|1565|1563.8|1565|1563.8|3
1652159000000|2022-05-10 05:03:20|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|0
1652159010000|2022-05-10 05:03:30|1564.8|1563.6|1564.8|1563.6|1564.8|1563.6|1564.8|1563.6|0
1652159030000|2022-05-10 05:03:50|1564.7|1563.5|1564.7|1563.5|1564.8|1563.6|1564.6|1563.4|2
1652159040000|2022-05-10 05:04:00|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|1
1652159050000|2022-05-10 05:04:10|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|1
1652159070000|2022-05-10 05:04:30|1564.6|1563.4|1564.6|1563.4|1564.6|1563.4|1564.6|1563.4|0
1652159090000|2022-05-10 05:04:50|1564.5|1563.3|1564.5|1563.3|1564.5|1563.3|1564.5|1563.3|1
1652159100000|2022-05-10 05:05:00|1564.4|1563.2|1564.3|1563.1|1564.4|1563.2|1564.2|1563|2
1652159110000|2022-05-10 05:05:10|1564.2|1563|1564.3|1563.1|1564.3|1563.1|1564.2|1563|1
1652159150000|2022-05-10 05:05:50|1564.4|1563.2|1564.3|1563.1|1564.4|1563.2|1564.3|1563.1|1
1652159160000|2022-05-10 05:06:00|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|1
1652159180000|2022-05-10 05:06:20|||||||||1
1652159220000|2022-05-10 05:07:00|1564.5|1563.3|1564.4|1563.2|1564.5|1563.3|1564.4|1563.2|1
1652159230000|2022-05-10 05:07:10|1564.2|1563|1564.2|1563|1564.2|1563|1564.1|1562.9|3
1652159260000|2022-05-10 05:07:40|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|1
1652159270000|2022-05-10 05:07:50|||||||||1
1652159280000|2022-05-10 05:08:00|1564.7|1563.5|1564.7|1563.5|1564.8|1563.6|1564.7|1563.5|5
1652159310000|2022-05-10 05:08:30|||||||||1
1652159320000|2022-05-10 05:08:40|1565.2|1564|1565.1|1563.9|1565.2|1564|1565.1|1563.9|1
1652159370000|2022-05-10 05:09:30|1565.2|1564|1565.2|1564|1565.2|1564|1565.2|1564|3
1652159410000|2022-05-10 05:10:10|1565.1|1563.9|1565.1|1563.9|1565.1|1563.9|1565.1|1563.9|0
1652159460000|2022-05-10 05:11:00|1565|1563.8|1564.9|1563.7|1565|1563.8|1564.9|1563.7|1
1652159500000|2022-05-10 05:11:40|1565.1|1563.9|1565.1|1563.9|1565.1|1563.9|1565.1|1563.9|2
1652159520000|2022-05-10 05:12:00|1564.9|1563.7|1565.2|1564|1565.2|1564|1564.9|1563.7|1
1652159560000|2022-05-10 05:12:40|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|0
1652159570000|2022-05-10 05:12:50|1565.2|1564|1565.1|1563.9|1565.2|1564|1565.1|1563.9|1
1652159580000|2022-05-10 05:13:00|1565.2|1564|1565.2|1564|1565.2|1564|1565.2|1564|1
1652159610000|2022-05-10 05:13:30|1565.1|1563.9|1565.1|1563.9|1565.1|1563.9|1565.1|1563.9|0
1652159620000|2022-05-10 05:13:40|1565.2|1564|1565.2|1564|1565.2|1564|1565.2|1564|3
1652159670000|2022-05-10 05:14:30|1565.1|1563.9|1565.2|1564|1565.2|1564|1565.1|1563.9|1
1652159820000|2022-05-10 05:17:00|1565.1|1563.9|1565.4|1564.2|1565.4|1564.2|1565.1|1563.9|4
1652159830000|2022-05-10 05:17:10|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|0
1652159860000|2022-05-10 05:17:40|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|1565.3|1564.1|1
1652159870000|2022-05-10 05:17:50|||||||||1
1652159880000|2022-05-10 05:18:00|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|3
1652159890000|2022-05-10 05:18:10|1565.8|1564.6|1566.2|1565|1566.2|1565|1565.8|1564.6|7
1652159910000|2022-05-10 05:18:30|1566.1|1564.9|1566.2|1565|1566.2|1565|1566.1|1564.9|2
1652159920000|2022-05-10 05:18:40|1566.5|1565.3|1566.5|1565.3|1566.6|1565.4|1566.5|1565.3|1
1652159940000|2022-05-10 05:19:00|1566.4|1565.2|1566.4|1565.2|1566.4|1565.2|1566.4|1565.2|0
1652159980000|2022-05-10 05:19:40|1566.5|1565.3|1566.5|1565.3|1566.5|1565.3|1566.5|1565.3|0
1652160000000|2022-05-10 05:20:00|1566.3|1565.1|1566.3|1565.1|1566.4|1565.2|1566.3|1565.1|5
1652160010000|2022-05-10 05:20:10|1566.2|1565|1566.1|1564.9|1566.2|1565|1566.1|1564.9|0
1652160020000|2022-05-10 05:20:20|1566.2|1565|1566.1|1564.9|1566.2|1565|1566.1|1564.9|1
1652160030000|2022-05-10 05:20:30|1566.3|1565.1|1566.3|1565.1|1566.3|1565.1|1566.3|1565.1|1
1652160050000|2022-05-10 05:20:50|1566.1|1564.9|1565.8|1564.6|1566.1|1564.9|1565.8|1564.6|2
1652160070000|2022-05-10 05:21:10|1565.9|1564.7|1565.9|1564.7|1565.9|1564.7|1565.9|1564.7|2
1652160120000|2022-05-10 05:22:00|1565.8|1564.6|1566|1564.8|1566|1564.8|1565.8|1564.6|1
1652160170000|2022-05-10 05:22:50|1565.9|1564.7|1565.9|1564.7|1565.9|1564.7|1565.9|1564.7|0
1652160200000|2022-05-10 05:23:20|1566|1564.8|1566|1564.8|1566|1564.8|1566|1564.8|1
1652160220000|2022-05-10 05:23:40|1565.9|1564.7|1565.9|1564.7|1565.9|1564.7|1565.9|1564.7|0
1652160230000|2022-05-10 05:23:50|1566.1|1564.9|1566.2|1565|1566.3|1565.1|1566.1|1564.9|3
1652160240000|2022-05-10 05:24:00|1566.1|1564.9|1566.1|1564.9|1566.1|1564.9|1566.1|1564.9|0
1652160250000|2022-05-10 05:24:10|1566|1564.8|1565.9|1564.7|1566|1564.8|1565.9|1564.7|1
1652160270000|2022-05-10 05:24:30|1566|1564.8|1565.9|1564.7|1566|1564.8|1565.9|1564.7|1
1652160310000|2022-05-10 05:25:10|1566|1564.8|1565.9|1564.7|1566|1564.8|1565.9|1564.7|1
1652160320000|2022-05-10 05:25:20|1566|1564.8|1565.9|1564.7|1566|1564.8|1565.9|1564.7|1
1652160360000|2022-05-10 05:26:00|||||||||1
1652160380000|2022-05-10 05:26:20|1566|1564.8|1567.1|1565.9|1567.2|1566|1566|1564.8|3
1652160430000|2022-05-10 05:27:10|1567.7|1566.5|1567.6|1566.4|1567.7|1566.5|1567.6|1566.4|4
1652160440000|2022-05-10 05:27:20|1567.4|1566.2|1567.4|1566.2|1567.4|1566.2|1567.4|1566.2|1
1652160450000|2022-05-10 05:27:30|1567.3|1566.1|1567.3|1566.1|1567.4|1566.2|1567.3|1566.1|1
1652160460000|2022-05-10 05:27:40|1567.4|1566.2|1567.3|1566.1|1567.4|1566.2|1567.3|1566.1|0
1652160480000|2022-05-10 05:28:00|||||||||2
1652160490000|2022-05-10 05:28:10|1567.6|1566.4|1567.3|1566.1|1567.6|1566.4|1567.3|1566.1|6
1652160500000|2022-05-10 05:28:20|1567.2|1566|1567.3|1566.1|1567.3|1566.1|1567.2|1566|2
1652160520000|2022-05-10 05:28:40|1567.1|1565.9|1567.1|1565.9|1567.1|1565.9|1567.1|1565.9|1
1652160530000|2022-05-10 05:28:50|1566.9|1565.7|1566.9|1565.7|1566.9|1565.7|1566.9|1565.7|0
1652160540000|2022-05-10 05:29:00|1567|1565.8|1566.9|1565.7|1567|1565.8|1566.9|1565.7|1
1652160560000|2022-05-10 05:29:20|1566.8|1565.6|1566.8|1565.6|1566.8|1565.6|1566.8|1565.6|0
1652160570000|2022-05-10 05:29:30|1566.9|1565.7|1567.1|1565.9|1567.1|1565.9|1566.8|1565.6|4
1652160590000|2022-05-10 05:29:50|1567.4|1566.2|1567.4|1566.2|1567.4|1566.2|1567.4|1566.2|6
1652160600000|2022-05-10 05:30:00|1567.6|1566.4|1567.7|1566.5|1568.4|1567.2|1567.5|1566.3|57
1652160610000|2022-05-10 05:30:10|1567.4|1566.2|1567.9|1566.7|1568|1566.8|1567.4|1566.2|17
1652160620000|2022-05-10 05:30:20|1567.8|1566.6|1568.9|1567.7|1568.9|1567.7|1567.6|1566.4|13
1652160630000|2022-05-10 05:30:30|1569|1567.8|1568.5|1567.3|1569|1567.8|1568.5|1567.3|12
1652160640000|2022-05-10 05:30:40|1568.6|1567.4|1568.2|1567|1568.6|1567.4|1568.2|1567|0
1652160650000|2022-05-10 05:30:50|1568.4|1567.2|1568.3|1567.1|1568.6|1567.4|1568.3|1567.1|3
1652160660000|2022-05-10 05:31:00|1568.4|1567.2|1568.7|1567.5|1568.8|1567.6|1568.4|1567.2|0
1652160670000|2022-05-10 05:31:10|1568.8|1567.6|1569.3|1568.1|1569.3|1568.1|1568.8|1567.6|2
1652160680000|2022-05-10 05:31:20|1569.2|1568|1570.4|1569.2|1570.6|1569.4|1569.1|1567.9|10
1652160690000|2022-05-10 05:31:30|1570.3|1569.1|1570.2|1569|1570.3|1569.1|1570.2|1569|1
1652160700000|2022-05-10 05:31:40|1570.1|1568.9|1569.9|1568.7|1570.1|1568.9|1569.9|1568.7|1
1652160710000|2022-05-10 05:31:50|1569.8|1568.6|1569.6|1568.4|1569.8|1568.6|1569.6|1568.4|0
1652160720000|2022-05-10 05:32:00|1569.5|1568.3|1569.5|1568.3|1569.5|1568.3|1569.5|1568.3|3
1652160730000|2022-05-10 05:32:10|1569.6|1568.4|1569.5|1568.3|1569.7|1568.5|1569.5|1568.3|0
1652160740000|2022-05-10 05:32:20|1569.4|1568.2|1569.6|1568.4|1569.6|1568.4|1569.4|1568.2|2
1652160750000|2022-05-10 05:32:30|1569.7|1568.5|1570.3|1569.1|1570.3|1569.1|1569.7|1568.5|7
1652160760000|2022-05-10 05:32:40|1570.2|1569|1570.3|1569.1|1570.3|1569.1|1570.2|1569|7
1652160770000|2022-05-10 05:32:50|1570.2|1569|1570.2|1569|1570.2|1569|1570.2|1569|27
1652160780000|2022-05-10 05:33:00|1570.3|1569.1|1570.4|1569.2|1570.4|1569.2|1570.3|1569.1|1
1652160790000|2022-05-10 05:33:10|1570.2|1569|1570.2|1569|1570.2|1569|1570.2|1569|3
1652160800000|2022-05-10 05:33:20|1570|1568.8|1570.1|1568.9|1570.1|1568.9|1570|1568.8|0
1652160810000|2022-05-10 05:33:30|1570|1568.8|1570.1|1568.9|1570.1|1568.9|1570|1568.8|1
1652160820000|2022-05-10 05:33:40|1570.4|1569.2|1570.8|1569.6|1570.8|1569.6|1570.4|1569.2|7
1652160830000|2022-05-10 05:33:50|1571|1569.8|1571|1569.8|1571|1569.8|1570.9|1569.7|10
1652160840000|2022-05-10 05:34:00|1571.1|1569.9|1571.1|1569.9|1571.1|1569.9|1571.1|1569.9|3
1652160850000|2022-05-10 05:34:10|1571|1569.8|1571|1569.8|1571|1569.8|1571|1569.8|0
1652160860000|2022-05-10 05:34:20|1570.9|1569.7|1571|1569.8|1571|1569.8|1570.9|1569.7|2
1652160870000|2022-05-10 05:34:30|1570.9|1569.7|1571.2|1570|1571.2|1570|1570.9|1569.7|6
1652160880000|2022-05-10 05:34:40|1572|1570.8|1572|1570.8|1572|1570.8|1572|1570.8|10
1652160890000|2022-05-10 05:34:50|1572.5|1571.3|1572.3|1571.1|1572.5|1571.3|1572.3|1571.1|6
1652160900000|2022-05-10 05:35:00|1572.4|1571.2|1571.8|1570.6|1572.4|1571.2|1571.8|1570.6|2
1652160910000|2022-05-10 05:35:10|1571.7|1570.5|1571.7|1570.5|1571.8|1570.6|1571.7|1570.5|0
1652160920000|2022-05-10 05:35:20|1571.6|1570.4|1571.4|1570.2|1571.6|1570.4|1571.4|1570.2|0
1652160930000|2022-05-10 05:35:30|1571.5|1570.3|1571.5|1570.3|1571.5|1570.3|1571.5|1570.3|8
1652160940000|2022-05-10 05:35:40|1571.4|1570.2|1571.6|1570.4|1571.6|1570.4|1571.4|1570.2|2
1652160950000|2022-05-10 05:35:50|1571.5|1570.3|1571.5|1570.3|1571.5|1570.3|1571.5|1570.3|0
1652160960000|2022-05-10 05:36:00|1571.4|1570.2|1572.4|1571.2|1572.4|1571.2|1571.4|1570.2|12
1652160970000|2022-05-10 05:36:10|1572.3|1571.1|1572.1|1570.9|1572.3|1571.1|1572.1|1570.9|3
1652160990000|2022-05-10 05:36:30|1572|1570.8|1572.1|1570.9|1572.1|1570.9|1572|1570.8|2
1652161000000|2022-05-10 05:36:40|||||||||1
1652161010000|2022-05-10 05:36:50|1572|1570.8|1572.1|1570.9|1572.1|1570.9|1572|1570.8|1
1652161020000|2022-05-10 05:37:00|1571.7|1570.5|1571.4|1570.2|1571.7|1570.5|1571.4|1570.2|6
1652161030000|2022-05-10 05:37:10|1571.3|1570.1|1570.5|1569.3|1571.3|1570.1|1570.5|1569.3|5
1652161040000|2022-05-10 05:37:20|1570.6|1569.4|1570.6|1569.4|1570.6|1569.4|1570.6|1569.4|1
1652161050000|2022-05-10 05:37:30|1570.7|1569.5|1570.9|1569.7|1570.9|1569.7|1570.7|1569.5|0
1652161060000|2022-05-10 05:37:40|1570.8|1569.6|1570.9|1569.7|1570.9|1569.7|1570.8|1569.6|0
1652161070000|2022-05-10 05:37:50|1570.8|1569.6|1570.8|1569.6|1570.8|1569.6|1570.8|1569.6|0
1652161080000|2022-05-10 05:38:00|1570.9|1569.7|1570.6|1569.4|1570.9|1569.7|1570.6|1569.4|1
1652161120000|2022-05-10 05:38:40|1571.1|1569.9|1570.9|1569.7|1571.1|1569.9|1570.9|1569.7|5
1652161140000|2022-05-10 05:39:00|1571.2|1570|1570.8|1569.6|1571.2|1570|1570.8|1569.6|3
1652161150000|2022-05-10 05:39:10|1570.7|1569.5|1570.8|1569.6|1570.8|1569.6|1570.7|1569.5|0
1652161160000|2022-05-10 05:39:20|1570.9|1569.7|1571.1|1569.9|1571.1|1569.9|1570.9|1569.7|3
1652161170000|2022-05-10 05:39:30|1571|1569.8|1570.7|1569.5|1571|1569.8|1570.7|1569.5|1
1652161190000|2022-05-10 05:39:50|1570.6|1569.4|1570.2|1569|1570.6|1569.4|1570.2|1569|38
1652161200000|2022-05-10 05:40:00|1570.1|1568.9|1570.2|1569|1570.2|1569|1570.1|1568.9|1
1652161210000|2022-05-10 05:40:10|1570.3|1569.1|1570.5|1569.3|1570.5|1569.3|1570.3|1569.1|1
1652161240000|2022-05-10 05:40:40|1570.4|1569.2|1570.5|1569.3|1570.5|1569.3|1570.4|1569.2|1
1652161250000|2022-05-10 05:40:50|1570.6|1569.4|1570.7|1569.5|1570.7|1569.5|1570.6|1569.4|1
1652161260000|2022-05-10 05:41:00|1570.6|1569.4|1570.4|1569.2|1570.6|1569.4|1570.4|1569.2|1
1652161280000|2022-05-10 05:41:20|1570.3|1569.1|1570.3|1569.1|1570.3|1569.1|1570.3|1569.1|0
1652161290000|2022-05-10 05:41:30|1570.1|1568.9|1570.1|1568.9|1570.1|1568.9|1570.1|1568.9|3
1652161300000|2022-05-10 05:41:40|||||||||4
1652161310000|2022-05-10 05:41:50|1570|1568.8|1569.5|1568.3|1570|1568.8|1569.5|1568.3|20
1652161350000|2022-05-10 05:42:30|1569.6|1568.4|1569.7|1568.5|1569.7|1568.5|1569.6|1568.4|0
1652161370000|2022-05-10 05:42:50|1569.8|1568.6|1569.8|1568.6|1569.9|1568.7|1569.8|1568.6|4
1652161380000|2022-05-10 05:43:00|1569.9|1568.7|1569.9|1568.7|1569.9|1568.7|1569.9|1568.7|1
1652161400000|2022-05-10 05:43:20|1570|1568.8|1570.4|1569.2|1570.5|1569.3|1570|1568.8|9
1652161420000|2022-05-10 05:43:40|1570.1|1568.9|1570.1|1568.9|1570.1|1568.9|1570.1|1568.9|4
1652161440000|2022-05-10 05:44:00|1570|1568.8|1569.9|1568.7|1570.1|1568.9|1569.9|1568.7|0
1652161450000|2022-05-10 05:44:10|1569.7|1568.5|1569.9|1568.7|1569.9|1568.7|1569.6|1568.4|3
1652161460000|2022-05-10 05:44:20|1570.1|1568.9|1570.1|1568.9|1570.3|1569.1|1570.1|1568.9|10
1652161480000|2022-05-10 05:44:40|1570.3|1569.1|1570.3|1569.1|1570.3|1569.1|1570.3|1569.1|5
1652161490000|2022-05-10 05:44:50|1570.4|1569.2|1570.4|1569.2|1570.4|1569.2|1570.4|1569.2|0
1652161500000|2022-05-10 05:45:00|1570.6|1569.4|1570.6|1569.4|1570.6|1569.4|1570.6|1569.4|3
1652161510000|2022-05-10 05:45:10|1570.2|1569|1570.1|1568.9|1570.2|1569|1570.1|1568.9|2
1652161540000|2022-05-10 05:45:40|1570.2|1569|1570.2|1569|1570.2|1569|1569.9|1568.7|8
1652161550000|2022-05-10 05:45:50|1570.1|1568.9|1570.1|1568.9|1570.1|1568.9|1570.1|1568.9|0
1652161580000|2022-05-10 05:46:20|1570.2|1569|1570.5|1569.3|1570.5|1569.3|1570.2|1569|1
1652161590000|2022-05-10 05:46:30|1570.3|1569.1|1570.5|1569.3|1570.5|1569.3|1570.3|1569.1|1
1652161600000|2022-05-10 05:46:40|1570.4|1569.2|1570.8|1569.6|1570.8|1569.6|1570.4|1569.2|1
1652161620000|2022-05-10 05:47:00|1570.1|1568.9|1570.1|1568.9|1570.1|1568.9|1569.9|1568.7|16
1652161630000|2022-05-10 05:47:10|1570|1568.8|1569.9|1568.7|1570|1568.8|1569.9|1568.7|1
1652161640000|2022-05-10 05:47:20|1569.8|1568.6|1569.7|1568.5|1569.8|1568.6|1569.7|1568.5|0
1652161650000|2022-05-10 05:47:30|1569.6|1568.4|1569.5|1568.3|1569.6|1568.4|1569.4|1568.2|0
1652161660000|2022-05-10 05:47:40|1569.4|1568.2|1569.3|1568.1|1569.6|1568.4|1569.3|1568.1|2
1652161670000|2022-05-10 05:47:50|1569.2|1568|1569.2|1568|1569.2|1568|1569.1|1567.9|3
1652161700000|2022-05-10 05:48:20|1569.3|1568.1|1569.4|1568.2|1569.4|1568.2|1569.3|1568.1|1
1652161720000|2022-05-10 05:48:40|1569.3|1568.1|1569.3|1568.1|1569.4|1568.2|1569.3|1568.1|1
1652161730000|2022-05-10 05:48:50|1569.2|1568|1569.2|1568|1569.2|1568|1569.1|1567.9|1
1652161740000|2022-05-10 05:49:00|1569.1|1567.9|1569|1567.8|1569.2|1568|1569|1567.8|2
1652161760000|2022-05-10 05:49:20|1568.9|1567.7|1568.8|1567.6|1568.9|1567.7|1568.8|1567.6|0
1652161770000|2022-05-10 05:49:30|1568.7|1567.5|1568.9|1567.7|1569.1|1567.9|1568.5|1567.3|1
1652161780000|2022-05-10 05:49:40|1569|1567.8|1568.8|1567.6|1569|1567.8|1568.8|1567.6|0
1652161800000|2022-05-10 05:50:00|1569.1|1567.9|1569.1|1567.9|1569.1|1567.9|1569.1|1567.9|2
1652161810000|2022-05-10 05:50:10|1569.2|1568|1569.4|1568.2|1569.4|1568.2|1569.2|1568|14
1652161820000|2022-05-10 05:50:20|1569.5|1568.3|1569.6|1568.4|1569.6|1568.4|1569.3|1568.1|8
1652161840000|2022-05-10 05:50:40|1569.7|1568.5|1569.8|1568.6|1569.8|1568.6|1569.7|1568.5|0
1652161850000|2022-05-10 05:50:50|1569.6|1568.4|1569.6|1568.4|1569.6|1568.4|1569.6|1568.4|0
1652161860000|2022-05-10 05:51:00|1569.4|1568.2|1569.4|1568.2|1569.4|1568.2|1569.4|1568.2|0
1652161870000|2022-05-10 05:51:10|1569.5|1568.3|1569.6|1568.4|1569.6|1568.4|1569.5|1568.3|1
1652161880000|2022-05-10 05:51:20|1569.7|1568.5|1569.6|1568.4|1569.7|1568.5|1569.6|1568.4|0
1652161890000|2022-05-10 05:51:30|1569.8|1568.6|1569.8|1568.6|1569.8|1568.6|1569.8|1568.6|10
1652161910000|2022-05-10 05:51:50|1569.4|1568.2|1569.4|1568.2|1569.4|1568.2|1569.4|1568.2|2
1652161940000|2022-05-10 05:52:20|1569.6|1568.4|1569.1|1567.9|1569.6|1568.4|1569.1|1567.9|10
1652161960000|2022-05-10 05:52:40|1568.9|1567.7|1568.9|1567.7|1568.9|1567.7|1568.9|1567.7|1
1652161970000|2022-05-10 05:52:50|1568.8|1567.6|1568.4|1567.2|1568.8|1567.6|1568.4|1567.2|0
1652161980000|2022-05-10 05:53:00|1568.5|1567.3|1568.4|1567.2|1568.6|1567.4|1568.4|1567.2|0
1652161990000|2022-05-10 05:53:10|1568.3|1567.1|1568.3|1567.1|1568.3|1567.1|1568.3|1567.1|0
1652162010000|2022-05-10 05:53:30|1568.1|1566.9|1568.1|1566.9|1568.1|1566.9|1568.1|1566.9|0
1652162020000|2022-05-10 05:53:40|1568|1566.8|1567.7|1566.5|1568|1566.8|1567.7|1566.5|4
1652162030000|2022-05-10 05:53:50|1567.8|1566.6|1567.8|1566.6|1567.8|1566.6|1567.8|1566.6|1
1652162040000|2022-05-10 05:54:00|1567.7|1566.5|1567.7|1566.5|1567.7|1566.5|1567.7|1566.5|1
1652162050000|2022-05-10 05:54:10|1567.9|1566.7|1567.7|1566.5|1567.9|1566.7|1567.7|1566.5|1
1652162060000|2022-05-10 05:54:20|1567.4|1566.2|1567.9|1566.7|1567.9|1566.7|1567.4|1566.2|17
1652162070000|2022-05-10 05:54:30|1567.6|1566.4|1567.4|1566.2|1567.6|1566.4|1567.4|1566.2|5
1652162080000|2022-05-10 05:54:40|1567.3|1566.1|1567.3|1566.1|1567.3|1566.1|1567.3|1566.1|0
1652162100000|2022-05-10 05:55:00|1567.4|1566.2|1567.3|1566.1|1567.4|1566.2|1567.3|1566.1|1
1652162110000|2022-05-10 05:55:10|1567.6|1566.4|1567.6|1566.4|1567.6|1566.4|1567.6|1566.4|2
1652162130000|2022-05-10 05:55:30|1567.7|1566.5|1567.7|1566.5|1567.7|1566.5|1567.7|1566.5|3
1652162140000|2022-05-10 05:55:40|1567.6|1566.4|1567.7|1566.5|1567.7|1566.5|1567.6|1566.4|1
1652162150000|2022-05-10 05:55:50|1567.6|1566.4|1567.8|1566.6|1567.8|1566.6|1567.6|1566.4|1
1652162160000|2022-05-10 05:56:00|1567.9|1566.7|1567.9|1566.7|1567.9|1566.7|1567.9|1566.7|2
1652162170000|2022-05-10 05:56:10|1568.1|1566.9|1567.9|1566.7|1568.1|1566.9|1567.9|1566.7|2
1652162180000|2022-05-10 05:56:20|1567.8|1566.6|1567.7|1566.5|1567.8|1566.6|1567.7|1566.5|1
1652162190000|2022-05-10 05:56:30|1567.6|1566.4|1567.7|1566.5|1567.7|1566.5|1567.6|1566.4|1
1652162210000|2022-05-10 05:56:50|1567.6|1566.4|1567.6|1566.4|1567.6|1566.4|1567.6|1566.4|0
1652162220000|2022-05-10 05:57:00|1567.5|1566.3|1567.6|1566.4|1567.6|1566.4|1567.5|1566.3|0
1652162230000|2022-05-10 05:57:10|1567.5|1566.3|1567.2|1566|1567.5|1566.3|1567.2|1566|0
1652162240000|2022-05-10 05:57:20|1567.3|1566.1|1567.3|1566.1|1567.4|1566.2|1567.2|1566|3
1652162260000|2022-05-10 05:57:40|1567.1|1565.9|1567.1|1565.9|1567.1|1565.9|1567.1|1565.9|0
1652162270000|2022-05-10 05:57:50|1567|1565.8|1566.6|1565.4|1567|1565.8|1566.4|1565.2|11
1652162290000|2022-05-10 05:58:10|1566.9|1565.7|1567.1|1565.9|1567.1|1565.9|1566.9|1565.7|4
1652162300000|2022-05-10 05:58:20|1567|1565.8|1567|1565.8|1567|1565.8|1567|1565.8|0
1652162320000|2022-05-10 05:58:40|1566.8|1565.6|1566.8|1565.6|1566.8|1565.6|1566.8|1565.6|0
1652162350000|2022-05-10 05:59:10|1566.9|1565.7|1566.9|1565.7|1566.9|1565.7|1566.9|1565.7|0
1652162370000|2022-05-10 05:59:30|1566.8|1565.6|1566.7|1565.5|1566.8|1565.6|1566.7|1565.5|0
1652162390000|2022-05-10 05:59:50|1566.5|1565.3|1566.3|1565.1|1566.5|1565.3|1566.3|1565.1|4
1652162400000|2022-05-10 06:00:00|1566.6|1565.4|1567.1|1565.9|1567.1|1565.9|1566.5|1565.3|6
1652162410000|2022-05-10 06:00:10|1566.9|1565.7|1566.9|1565.7|1566.9|1565.7|1566.9|1565.7|1
1652162420000|2022-05-10 06:00:20|1567|1565.8|1567.1|1565.9|1567.2|1566|1566.8|1565.6|5
1652162430000|2022-05-10 06:00:30|1567.4|1566.2|1567.4|1566.2|1567.4|1566.2|1567.4|1566.2|3
1652162440000|2022-05-10 06:00:40|1567.2|1566|1567.2|1566|1567.2|1566|1567.2|1566|0
1652162470000|2022-05-10 06:01:10|1567.1|1565.9|1567.1|1565.9|1567.1|1565.9|1567.1|1565.9|0
1652162490000|2022-05-10 06:01:30|1566.9|1565.7|1566.9|1565.7|1567|1565.8|1566.8|1565.6|5
1652162500000|2022-05-10 06:01:40|1567|1565.8|1567.1|1565.9|1567.2|1566|1567|1565.8|2
1652162510000|2022-05-10 06:01:50|1567|1565.8|1567|1565.8|1567|1565.8|1567|1565.8|0
1652162520000|2022-05-10 06:02:00|1567.1|1565.9|1567.4|1566.2|1567.4|1566.2|1567.1|1565.9|26
1652162560000|2022-05-10 06:02:40|1567.3|1566.1|1567|1565.8|1567.3|1566.1|1567|1565.8|0
1652162580000|2022-05-10 06:03:00|1566.9|1565.7|1567.1|1565.9|1567.1|1565.9|1566.9|1565.7|6
1652162590000|2022-05-10 06:03:10|1567.4|1566.2|1567.4|1566.2|1567.4|1566.2|1567.4|1566.2|0
1652162600000|2022-05-10 06:03:20|1567.5|1566.3|1567.5|1566.3|1567.5|1566.3|1567.5|1566.3|0
1652162610000|2022-05-10 06:03:30|1567.4|1566.2|1567.5|1566.3|1567.5|1566.3|1567.3|1566.1|7
1652162620000|2022-05-10 06:03:40|1567.6|1566.4|1567.5|1566.3|1567.6|1566.4|1567.5|1566.3|1
1652162640000|2022-05-10 06:04:00|1567.6|1566.4|1567.5|1566.3|1567.6|1566.4|1567.3|1566.1|2
1652162650000|2022-05-10 06:04:10|1567.6|1566.4|1567.7|1566.5|1567.7|1566.5|1567.6|1566.4|0
1652162680000|2022-05-10 06:04:40|1567.8|1566.6|1567.5|1566.3|1567.8|1566.6|1567.5|1566.3|6
1652162690000|2022-05-10 06:04:50|1567.4|1566.2|1567.4|1566.2|1567.4|1566.2|1567.3|1566.1|2
1652162700000|2022-05-10 06:05:00|1567.3|1566.1|1567.8|1566.6|1567.8|1566.6|1567.3|1566.1|1
1652162710000|2022-05-10 06:05:10|1568.3|1567.1|1568.5|1567.3|1568.7|1567.5|1568.3|1567.1|2
1652162720000|2022-05-10 06:05:20|1568.4|1567.2|1568.4|1567.2|1568.4|1567.2|1568.3|1567.1|1
1652162730000|2022-05-10 06:05:30|1567.9|1566.7|1567.8|1566.6|1567.9|1566.7|1567.8|1566.6|9
1652162740000|2022-05-10 06:05:40|1567.9|1566.7|1567.8|1566.6|1567.9|1566.7|1567.8|1566.6|0
1652162750000|2022-05-10 06:05:50|1568.3|1567.1|1568.8|1567.6|1568.8|1567.6|1568.3|1567.1|14
1652162760000|2022-05-10 06:06:00|1568.9|1567.7|1568.9|1567.7|1568.9|1567.7|1568.9|1567.7|0
1652162770000|2022-05-10 06:06:10|1568.8|1567.6|1569|1567.8|1569|1567.8|1568.8|1567.6|0
1652162780000|2022-05-10 06:06:20|1569.2|1568|1569.3|1568.1|1569.3|1568.1|1569.2|1568|1
1652162800000|2022-05-10 06:06:40|1569.1|1567.9|1569.2|1568|1569.3|1568.1|1569.1|1567.9|2
1652162810000|2022-05-10 06:06:50|1569.1|1567.9|1569|1567.8|1569.1|1567.9|1568.9|1567.7|0
1652162820000|2022-05-10 06:07:00|1568.9|1567.7|1568.3|1567.1|1568.9|1567.7|1568.3|1567.1|1
1652162850000|2022-05-10 06:07:30|1568.5|1567.3|1568.5|1567.3|1568.5|1567.3|1568.5|1567.3|1
1652162880000|2022-05-10 06:08:00|1568.4|1567.2|1568.1|1566.9|1568.4|1567.2|1568.1|1566.9|2
1652162920000|2022-05-10 06:08:40|1568.2|1567|1568.1|1566.9|1568.2|1567|1568.1|1566.9|0
1652162930000|2022-05-10 06:08:50|1568|1566.8|1568.1|1566.9|1568.1|1566.9|1568|1566.8|1
1652162940000|2022-05-10 06:09:00|1568|1566.8|1568|1566.8|1568|1566.8|1568|1566.8|10
1652162950000|2022-05-10 06:09:10|1567.9|1566.7|1567.9|1566.7|1567.9|1566.7|1567.8|1566.6|2
1652162960000|2022-05-10 06:09:20|1568|1566.8|1568.2|1567|1568.2|1567|1568|1566.8|2
1652162970000|2022-05-10 06:09:30|1568.1|1566.9|1568.1|1566.9|1568.1|1566.9|1568.1|1566.9|0
1652162980000|2022-05-10 06:09:40|1568|1566.8|1567.7|1566.5|1568|1566.8|1567.7|1566.5|0
1652162990000|2022-05-10 06:09:50|1567.6|1566.4|1567.6|1566.4|1567.6|1566.4|1567.6|1566.4|0
1652163000000|2022-05-10 06:10:00|||||||||1
1652163010000|2022-05-10 06:10:10|1567.2|1566|1567.9|1566.7|1567.9|1566.7|1567.2|1566|17
1652163030000|2022-05-10 06:10:30|1568.2|1567|1568.2|1567|1568.2|1567|1568.2|1567|6
1652163050000|2022-05-10 06:10:50|||||||||3
1652163060000|2022-05-10 06:11:00|1567.7|1566.5|1567.7|1566.5|1567.7|1566.5|1567.7|1566.5|6
1652163090000|2022-05-10 06:11:30|1567.5|1566.3|1567.5|1566.3|1567.5|1566.3|1567.4|1566.2|1
1652163130000|2022-05-10 06:12:10|1567.4|1566.2|1567.6|1566.4|1567.6|1566.4|1567.3|1566.1|5
1652163150000|2022-05-10 06:12:30|1567.7|1566.5|1567.6|1566.4|1567.7|1566.5|1567.6|1566.4|0
1652163160000|2022-05-10 06:12:40|1567.7|1566.5|1567.7|1566.5|1567.7|1566.5|1567.7|1566.5|0
1652163180000|2022-05-10 06:13:00|1568.1|1566.9|1568.6|1567.4|1568.6|1567.4|1568.1|1566.9|2
1652163190000|2022-05-10 06:13:10|1568.7|1567.5|1569.1|1567.9|1569.1|1567.9|1568.7|1567.5|19
1652163200000|2022-05-10 06:13:20|1569.2|1568|1569.1|1567.9|1569.2|1568|1569.1|1567.9|1
1652163220000|2022-05-10 06:13:40|1569|1567.8|1569|1567.8|1569|1567.8|1569|1567.8|0
1652163230000|2022-05-10 06:13:50|1568.9|1567.7|1568.9|1567.7|1568.9|1567.7|1568.9|1567.7|0
1652163240000|2022-05-10 06:14:00|1569.1|1567.9|1569.2|1568|1569.2|1568|1569|1567.8|2
1652163260000|2022-05-10 06:14:20|1569.4|1568.2|1569.3|1568.1|1569.4|1568.2|1569.3|1568.1|1
1652163270000|2022-05-10 06:14:30|1569.1|1567.9|1569.1|1567.9|1569.1|1567.9|1569.1|1567.9|0
1652163300000|2022-05-10 06:15:00|1568.9|1567.7|1568.9|1567.7|1568.9|1567.7|1568.9|1567.7|1
1652163310000|2022-05-10 06:15:10|1569|1567.8|1568.9|1567.7|1569|1567.8|1568.9|1567.7|0
1652163340000|2022-05-10 06:15:40|1569|1567.8|1568.9|1567.7|1569|1567.8|1568.9|1567.7|0
1652163390000|2022-05-10 06:16:30|1568.7|1567.5|1568.4|1567.2|1568.7|1567.5|1568.2|1567|3
1652163420000|2022-05-10 06:17:00|1568.3|1567.1|1568.5|1567.3|1568.5|1567.3|1568.2|1567|3
1652163430000|2022-05-10 06:17:10|1568.4|1567.2|1568.4|1567.2|1568.4|1567.2|1568.4|1567.2|1
1652163440000|2022-05-10 06:17:20|1568.3|1567.1|1568.4|1567.2|1568.4|1567.2|1568.3|1567.1|1
1652163450000|2022-05-10 06:17:30|1568.5|1567.3|1568.9|1567.7|1568.9|1567.7|1568.5|1567.3|3
1652163460000|2022-05-10 06:17:40|1568.7|1567.5|1568.8|1567.6|1568.8|1567.6|1568.7|1567.5|0
1652163470000|2022-05-10 06:17:50|1568.6|1567.4|1568.5|1567.3|1568.6|1567.4|1568.5|1567.3|0
1652163480000|2022-05-10 06:18:00|1568.6|1567.4|1568.8|1567.6|1568.8|1567.6|1568.6|1567.4|3
1652163520000|2022-05-10 06:18:40|1568.7|1567.5|1568.7|1567.5|1568.7|1567.5|1568.7|1567.5|0
1652163530000|2022-05-10 06:18:50|1568.6|1567.4|1568.6|1567.4|1568.6|1567.4|1568.6|1567.4|0
1652163550000|2022-05-10 06:19:10|1568.7|1567.5|1568.9|1567.7|1568.9|1567.7|1568.6|1567.4|2
1652163570000|2022-05-10 06:19:30|1568.7|1567.5|1568.6|1567.4|1568.7|1567.5|1568.6|1567.4|2
1652163580000|2022-05-10 06:19:40|1568.7|1567.5|1568.9|1567.7|1568.9|1567.7|1568.7|1567.5|1
1652163600000|2022-05-10 06:20:00|1568.8|1567.6|1568.8|1567.6|1568.8|1567.6|1568.8|1567.6|1
1652163610000|2022-05-10 06:20:10|1568.7|1567.5|1568.8|1567.6|1568.8|1567.6|1568.7|1567.5|0
1652163620000|2022-05-10 06:20:20|1568.9|1567.7|1568.7|1567.5|1568.9|1567.7|1568.7|1567.5|2
1652163630000|2022-05-10 06:20:30|1568.6|1567.4|1568.4|1567.2|1568.6|1567.4|1568.4|1567.2|0
1652163670000|2022-05-10 06:21:10|1568.3|1567.1|1568.3|1567.1|1568.3|1567.1|1568.2|1567|1
1652163680000|2022-05-10 06:21:20|1568.2|1567|1568.3|1567.1|1568.3|1567.1|1568.2|1567|0
1652163690000|2022-05-10 06:21:30|1568.1|1566.9|1568.2|1567|1568.2|1567|1568.1|1566.9|1
1652163700000|2022-05-10 06:21:40|1568.3|1567.1|1568.2|1567|1568.3|1567.1|1568.2|1567|1
1652163710000|2022-05-10 06:21:50|1568.4|1567.2|1568.4|1567.2|1568.4|1567.2|1568.4|1567.2|4
1652163770000|2022-05-10 06:22:50|1568.2|1567|1568.2|1567|1568.3|1567.1|1568.2|1567|2
1652163780000|2022-05-10 06:23:00|1568.3|1567.1|1568.4|1567.2|1568.4|1567.2|1568.3|1567.1|1
1652163790000|2022-05-10 06:23:10|1568.5|1567.3|1568.6|1567.4|1568.7|1567.5|1568.5|1567.3|3
1652163810000|2022-05-10 06:23:30|1568.7|1567.5|1568.7|1567.5|1568.7|1567.5|1568.7|1567.5|0
1652163830000|2022-05-10 06:23:50|1568.8|1567.6|1569.1|1567.9|1569.1|1567.9|1568.8|1567.6|3
1652163840000|2022-05-10 06:24:00|1569.2|1568|1569.2|1568|1569.2|1568|1569.2|1568|0
1652163850000|2022-05-10 06:24:10|1569.1|1567.9|1569.7|1568.5|1569.7|1568.5|1569.1|1567.9|6
1652163860000|2022-05-10 06:24:20|1569.5|1568.3|1569|1567.8|1569.5|1568.3|1569|1567.8|4
1652163910000|2022-05-10 06:25:10|1568.9|1567.7|1568.8|1567.6|1568.9|1567.7|1568.8|1567.6|0
1652163940000|2022-05-10 06:25:40|1568.7|1567.5|1568.5|1567.3|1568.7|1567.5|1568.5|1567.3|0
1652163950000|2022-05-10 06:25:50|1568.6|1567.4|1568.6|1567.4|1568.6|1567.4|1568.6|1567.4|0
1652163960000|2022-05-10 06:26:00|1568.5|1567.3|1568.5|1567.3|1568.5|1567.3|1568.5|1567.3|1
1652163970000|2022-05-10 06:26:10|1568.3|1567.1|1568.3|1567.1|1568.3|1567.1|1568.3|1567.1|2
1652163980000|2022-05-10 06:26:20|1568.5|1567.3|1568.5|1567.3|1568.5|1567.3|1568.5|1567.3|0
1652164000000|2022-05-10 06:26:40|1568.2|1567|1568.2|1567|1568.2|1567|1568.2|1567|0
1652164020000|2022-05-10 06:27:00|1568.1|1566.9|1568.1|1566.9|1568.1|1566.9|1568.1|1566.9|0
1652164030000|2022-05-10 06:27:10|1568|1566.8|1568|1566.8|1568|1566.8|1568|1566.8|0
1652164040000|2022-05-10 06:27:20|1567.9|1566.7|1568|1566.8|1568.2|1567|1567.9|1566.7|3
1652164050000|2022-05-10 06:27:30|1567.7|1566.5|1567.6|1566.4|1567.7|1566.5|1567.6|1566.4|3
1652164080000|2022-05-10 06:28:00|||||||||1
1652164140000|2022-05-10 06:29:00|1567.7|1566.5|1567.9|1566.7|1568.1|1566.9|1567.7|1566.5|7
1652164160000|2022-05-10 06:29:20|1568|1566.8|1567.9|1566.7|1568|1566.8|1567.9|1566.7|0
1652164170000|2022-05-10 06:29:30|||||||||1
1652164190000|2022-05-10 06:29:50|1567.6|1566.4|1567.8|1566.6|1567.9|1566.7|1567.6|1566.4|3
1652164200000|2022-05-10 06:30:00|1567.9|1566.7|1567.8|1566.6|1567.9|1566.7|1567.8|1566.6|2
1652164210000|2022-05-10 06:30:10|1568|1566.8|1568.1|1566.9|1568.3|1567.1|1568|1566.8|4
1652164220000|2022-05-10 06:30:20|1568.2|1567|1568.1|1566.9|1568.2|1567|1568|1566.8|1
1652164260000|2022-05-10 06:31:00|1567.8|1566.6|1567.5|1566.3|1567.8|1566.6|1567.5|1566.3|1
1652164270000|2022-05-10 06:31:10|1567.6|1566.4|1567.2|1566|1567.6|1566.4|1567|1565.8|12
1652164300000|2022-05-10 06:31:40|1567.1|1565.9|1566.7|1565.5|1567.2|1566|1566.7|1565.5|4
1652164310000|2022-05-10 06:31:50|1566.6|1565.4|1566.7|1565.5|1566.7|1565.5|1566.6|1565.4|0
1652164320000|2022-05-10 06:32:00|1566.8|1565.6|1567|1565.8|1567|1565.8|1566.7|1565.5|3
1652164330000|2022-05-10 06:32:10|1567.2|1566|1567.2|1566|1567.2|1566|1567.2|1566|4
1652164340000|2022-05-10 06:32:20|1567.4|1566.2|1567.4|1566.2|1567.4|1566.2|1567.4|1566.2|6
1652164350000|2022-05-10 06:32:30|1567.1|1565.9|1567.1|1565.9|1567.1|1565.9|1567.1|1565.9|2
1652164360000|2022-05-10 06:32:40|1567|1565.8|1566.9|1565.7|1567.1|1565.9|1566.9|1565.7|0
1652164370000|2022-05-10 06:32:50|1567|1565.8|1567|1565.8|1567|1565.8|1567|1565.8|0
1652164380000|2022-05-10 06:33:00|1566.9|1565.7|1567.1|1565.9|1567.1|1565.9|1566.9|1565.7|0
1652164410000|2022-05-10 06:33:30|1567|1565.8|1567|1565.8|1567|1565.8|1566.9|1565.7|0
1652164420000|2022-05-10 06:33:40|1566.9|1565.7|1566.6|1565.4|1566.9|1565.7|1566.6|1565.4|2
1652164430000|2022-05-10 06:33:50|1566.5|1565.3|1566.7|1565.5|1566.7|1565.5|1566.5|1565.3|1
1652164450000|2022-05-10 06:34:10|1566.8|1565.6|1566.8|1565.6|1566.8|1565.6|1566.8|1565.6|3
1652164470000|2022-05-10 06:34:30|1567|1565.8|1567|1565.8|1567|1565.8|1567|1565.8|0
1652164480000|2022-05-10 06:34:40|1567.1|1565.9|1567.1|1565.9|1567.1|1565.9|1567.1|1565.9|1
1652164510000|2022-05-10 06:35:10|1567.2|1566|1567.4|1566.2|1567.5|1566.3|1567.2|1566|2
1652164520000|2022-05-10 06:35:20|1567.5|1566.3|1567.5|1566.3|1567.5|1566.3|1567.5|1566.3|0
1652164600000|2022-05-10 06:36:40|1567.1|1565.9|1567.1|1565.9|1567.1|1565.9|1567.1|1565.9|1
1652164630000|2022-05-10 06:37:10|1567|1565.8|1567|1565.8|1567|1565.8|1567|1565.8|1
1652164640000|2022-05-10 06:37:20|1566.9|1565.7|1566.7|1565.5|1566.9|1565.7|1566.7|1565.5|1
1652164650000|2022-05-10 06:37:30|1566.8|1565.6|1566.8|1565.6|1566.8|1565.6|1566.8|1565.6|0
1652164660000|2022-05-10 06:37:40|1566.7|1565.5|1566.5|1565.3|1566.7|1565.5|1566.5|1565.3|0
1652164680000|2022-05-10 06:38:00|1566.6|1565.4|1566.6|1565.4|1566.6|1565.4|1566.6|1565.4|0
1652164690000|2022-05-10 06:38:10|1566.7|1565.5|1566.6|1565.4|1566.7|1565.5|1566.6|1565.4|0
1652164700000|2022-05-10 06:38:20|1566.7|1565.5|1566.7|1565.5|1566.7|1565.5|1566.7|1565.5|0
1652164720000|2022-05-10 06:38:40|1566.5|1565.3|1566.4|1565.2|1566.6|1565.4|1566.4|1565.2|13
1652164740000|2022-05-10 06:39:00|1566.3|1565.1|1566.3|1565.1|1566.3|1565.1|1566.3|1565.1|2
1652164750000|2022-05-10 06:39:10|1566.4|1565.2|1566.4|1565.2|1566.4|1565.2|1566.3|1565.1|1
1652164760000|2022-05-10 06:39:20|1566.7|1565.5|1566.9|1565.7|1566.9|1565.7|1566.7|1565.5|8
1652164770000|2022-05-10 06:39:30|1566.8|1565.6|1566.8|1565.6|1566.9|1565.7|1566.8|1565.6|3
1652164780000|2022-05-10 06:39:40|1566.6|1565.4|1566.6|1565.4|1566.6|1565.4|1566.6|1565.4|0
1652164790000|2022-05-10 06:39:50|1566.7|1565.5|1566.6|1565.4|1566.7|1565.5|1566.6|1565.4|0
1652164800000|2022-05-10 06:40:00|1566.5|1565.3|1566.5|1565.3|1566.5|1565.3|1566.5|1565.3|0
1652164820000|2022-05-10 06:40:20|1566.1|1564.9|1566.1|1564.9|1566.1|1564.9|1566.1|1564.9|2
1652164830000|2022-05-10 06:40:30|||||||||1
1652164840000|2022-05-10 06:40:40|1565.9|1564.7|1565.9|1564.7|1566|1564.8|1565.9|1564.7|3
1652164850000|2022-05-10 06:40:50|1566|1564.8|1566|1564.8|1566|1564.8|1566|1564.8|0
1652164860000|2022-05-10 06:41:00|1566.1|1564.9|1566.2|1565|1566.2|1565|1566.1|1564.9|1
1652164870000|2022-05-10 06:41:10|1566.5|1565.3|1566.4|1565.2|1566.5|1565.3|1566.4|1565.2|2
1652164880000|2022-05-10 06:41:20|1566.5|1565.3|1566.5|1565.3|1566.5|1565.3|1566.5|1565.3|0
1652164900000|2022-05-10 06:41:40|1566.6|1565.4|1566.6|1565.4|1566.6|1565.4|1566.6|1565.4|0
1652164910000|2022-05-10 06:41:50|1566.5|1565.3|1566.6|1565.4|1566.6|1565.4|1566.4|1565.2|3
1652164930000|2022-05-10 06:42:10|1566.5|1565.3|1566.6|1565.4|1566.6|1565.4|1566.5|1565.3|1
1652164940000|2022-05-10 06:42:20|1566.7|1565.5|1567|1565.8|1567.3|1566.1|1566.7|1565.5|5
1652164960000|2022-05-10 06:42:40|1567.1|1565.9|1567|1565.8|1567.1|1565.9|1567|1565.8|0
1652164970000|2022-05-10 06:42:50|1567.1|1565.9|1567.3|1566.1|1567.3|1566.1|1567.1|1565.9|3
1652164980000|2022-05-10 06:43:00|1567.6|1566.4|1567.4|1566.2|1567.6|1566.4|1567.4|1566.2|5
1652165000000|2022-05-10 06:43:20|1567.6|1566.4|1567.7|1566.5|1567.8|1566.6|1567.6|1566.4|13
1652165010000|2022-05-10 06:43:30|1568|1566.8|1568|1566.8|1568|1566.8|1568|1566.8|9
1652165020000|2022-05-10 06:43:40|1568.1|1566.9|1568.4|1567.2|1568.4|1567.2|1568.1|1566.9|1
1652165030000|2022-05-10 06:43:50|1568.6|1567.4|1568.6|1567.4|1568.6|1567.4|1568.6|1567.4|0
1652165040000|2022-05-10 06:44:00|1568.7|1567.5|1568.6|1567.4|1568.8|1567.6|1568.6|1567.4|1
1652165060000|2022-05-10 06:44:20|1568.5|1567.3|1568.5|1567.3|1568.6|1567.4|1568.5|1567.3|1
1652165070000|2022-05-10 06:44:30|1568.3|1567.1|1568.3|1567.1|1568.3|1567.1|1568.3|1567.1|1
1652165080000|2022-05-10 06:44:40|1568.2|1567|1568.6|1567.4|1568.6|1567.4|1568.2|1567|2
1652165090000|2022-05-10 06:44:50|1568.5|1567.3|1568.6|1567.4|1568.6|1567.4|1568.5|1567.3|1
1652165100000|2022-05-10 06:45:00|1569.2|1568|1568.6|1567.4|1569.2|1568|1568.6|1567.4|10
1652165110000|2022-05-10 06:45:10|1568.7|1567.5|1568.7|1567.5|1568.7|1567.5|1568.7|1567.5|0
1652165120000|2022-05-10 06:45:20|1568.6|1567.4|1568.6|1567.4|1568.6|1567.4|1568.6|1567.4|0
1652165130000|2022-05-10 06:45:30|1568.5|1567.3|1568.4|1567.2|1568.5|1567.3|1568.4|1567.2|1
1652165150000|2022-05-10 06:45:50|1568.2|1567|1568|1566.8|1568.2|1567|1568|1566.8|4
1652165160000|2022-05-10 06:46:00|1568.1|1566.9|1568.3|1567.1|1568.3|1567.1|1568.1|1566.9|7
1652165220000|2022-05-10 06:47:00|1568|1566.8|1568|1566.8|1568.1|1566.9|1568|1566.8|1
1652165240000|2022-05-10 06:47:20|1567.9|1566.7|1567.9|1566.7|1567.9|1566.7|1567.9|1566.7|1
1652165310000|2022-05-10 06:48:30|1568|1566.8|1567.9|1566.7|1568|1566.8|1567.9|1566.7|8
1652165320000|2022-05-10 06:48:40|1568.1|1566.9|1568.9|1567.7|1568.9|1567.7|1568.1|1566.9|5
1652165330000|2022-05-10 06:48:50|1568.8|1567.6|1568.6|1567.4|1568.8|1567.6|1568.6|1567.4|1
1652165340000|2022-05-10 06:49:00|1568.7|1567.5|1568.5|1567.3|1568.9|1567.7|1568.5|1567.3|4
1652165350000|2022-05-10 06:49:10|1568.6|1567.4|1568.8|1567.6|1568.8|1567.6|1568.6|1567.4|3
1652165360000|2022-05-10 06:49:20|1568.6|1567.4|1568.6|1567.4|1568.6|1567.4|1568.6|1567.4|1
1652165370000|2022-05-10 06:49:30|1568.4|1567.2|1568.5|1567.3|1568.5|1567.3|1568.4|1567.2|2
1652165390000|2022-05-10 06:49:50|1568.3|1567.1|1568.3|1567.1|1568.3|1567.1|1568.3|1567.1|0
1652165400000|2022-05-10 06:50:00|1568.2|1567|1568|1566.8|1568.2|1567|1568|1566.8|0
1652165450000|2022-05-10 06:50:50|1567.6|1566.4|1567.6|1566.4|1567.7|1566.5|1567.4|1566.2|5
1652165460000|2022-05-10 06:51:00|1567.4|1566.2|1567.3|1566.1|1567.4|1566.2|1567.3|1566.1|1
1652165490000|2022-05-10 06:51:30|1567.4|1566.2|1567.3|1566.1|1567.4|1566.2|1567.3|1566.1|2
1652165500000|2022-05-10 06:51:40|1567.1|1565.9|1567.1|1565.9|1567.1|1565.9|1567.1|1565.9|0
1652165510000|2022-05-10 06:51:50|1567.2|1566|1567.2|1566|1567.2|1566|1567.2|1566|2
1652165520000|2022-05-10 06:52:00|1567.3|1566.1|1567.5|1566.3|1567.6|1566.4|1567.3|1566.1|4
1652165550000|2022-05-10 06:52:30|1567.6|1566.4|1567.7|1566.5|1567.7|1566.5|1567.6|1566.4|0
1652165560000|2022-05-10 06:52:40|1568|1566.8|1568.2|1567|1568.2|1567|1568|1566.8|2
1652165570000|2022-05-10 06:52:50|1568.3|1567.1|1568.3|1567.1|1568.3|1567.1|1568.3|1567.1|0
1652165580000|2022-05-10 06:53:00|1568.2|1567|1568.3|1567.1|1568.3|1567.1|1568.1|1566.9|1
1652165590000|2022-05-10 06:53:10|1568.2|1567|1568.2|1567|1568.2|1567|1568.2|1567|0
1652165600000|2022-05-10 06:53:20|1568.3|1567.1|1568.3|1567.1|1568.3|1567.1|1568.3|1567.1|0
1652165640000|2022-05-10 06:54:00|1568.4|1567.2|1568.3|1567.1|1568.5|1567.3|1568.3|1567.1|2
1652165650000|2022-05-10 06:54:10|1568.4|1567.2|1568.4|1567.2|1568.4|1567.2|1568.3|1567.1|0
1652165660000|2022-05-10 06:54:20|1568.7|1567.5|1568.4|1567.2|1568.7|1567.5|1568.4|1567.2|1
1652165670000|2022-05-10 06:54:30|1568.5|1567.3|1568.5|1567.3|1568.5|1567.3|1568.5|1567.3|0
1652165690000|2022-05-10 06:54:50|1568.9|1567.7|1568.9|1567.7|1568.9|1567.7|1568.9|1567.7|1
1652165700000|2022-05-10 06:55:00|1569|1567.8|1568.7|1567.5|1569|1567.8|1568.5|1567.3|5
1652165720000|2022-05-10 06:55:20|||||||||1
1652165740000|2022-05-10 06:55:40|1568.6|1567.4|1568.6|1567.4|1568.6|1567.4|1568.6|1567.4|0
1652165750000|2022-05-10 06:55:50|1568.7|1567.5|1568.7|1567.5|1568.7|1567.5|1568.7|1567.5|4
1652165760000|2022-05-10 06:56:00|1568.6|1567.4|1568.7|1567.5|1568.8|1567.6|1568.6|1567.4|2
1652165770000|2022-05-10 06:56:10|1568.6|1567.4|1568.6|1567.4|1568.6|1567.4|1568.6|1567.4|0
1652165790000|2022-05-10 06:56:30|1568.7|1567.5|1568.6|1567.4|1568.8|1567.6|1568.6|1567.4|2
1652165800000|2022-05-10 06:56:40|1568.5|1567.3|1568.3|1567.1|1568.5|1567.3|1568.3|1567.1|7
1652165820000|2022-05-10 06:57:00|1568.5|1567.3|1568.5|1567.3|1568.5|1567.3|1568.5|1567.3|1
1652165830000|2022-05-10 06:57:10|1568.4|1567.2|1568.6|1567.4|1568.6|1567.4|1568.4|1567.2|1
1652165840000|2022-05-10 06:57:20|1568.5|1567.3|1568.5|1567.3|1568.5|1567.3|1568.5|1567.3|0
1652165850000|2022-05-10 06:57:30|1568.4|1567.2|1568.6|1567.4|1568.6|1567.4|1568.4|1567.2|2
1652165860000|2022-05-10 06:57:40|1568.4|1567.2|1568.4|1567.2|1568.4|1567.2|1568.4|1567.2|1
1652165870000|2022-05-10 06:57:50|1568.5|1567.3|1568.5|1567.3|1568.6|1567.4|1568.5|1567.3|3
1652165880000|2022-05-10 06:58:00|1568.6|1567.4|1568.5|1567.3|1568.6|1567.4|1568.5|1567.3|3
1652165890000|2022-05-10 06:58:10|1568.6|1567.4|1568.6|1567.4|1568.6|1567.4|1568.5|1567.3|3
1652165900000|2022-05-10 06:58:20|1568.5|1567.3|1568.5|1567.3|1568.6|1567.4|1568.4|1567.2|3
1652165910000|2022-05-10 06:58:30|1568.3|1567.1|1568.2|1567|1568.3|1567.1|1568.2|1567|10
1652165920000|2022-05-10 06:58:40|1568.5|1567.3|1568.5|1567.3|1568.5|1567.3|1568.5|1567.3|13
1652165930000|2022-05-10 06:58:50|||||||||3
1652165940000|2022-05-10 06:59:00|1568.2|1567|1567.6|1566.4|1568.2|1567|1567.4|1566.2|19
1652165950000|2022-05-10 06:59:10|1567.8|1566.6|1567.8|1566.6|1567.9|1566.7|1567.8|1566.6|2
1652165960000|2022-05-10 06:59:20|1567.9|1566.7|1567.9|1566.7|1567.9|1566.7|1567.9|1566.7|0
1652165970000|2022-05-10 06:59:30|1567.8|1566.6|1568|1566.8|1568|1566.8|1567.8|1566.6|2
1652165980000|2022-05-10 06:59:40|||||||||2
1652165990000|2022-05-10 06:59:50|1567.9|1566.7|1567.8|1566.6|1567.9|1566.7|1567.8|1566.6|2
1652166000000|2022-05-10 07:00:00|1567.9|1566.7|1568.1|1566.9|1568.1|1566.9|1567.9|1566.7|2
1652166050000|2022-05-10 07:00:50|1568|1566.8|1567.9|1566.7|1568|1566.8|1567.9|1566.7|0
1652166060000|2022-05-10 07:01:00|1568|1566.8|1568|1566.8|1568|1566.8|1568|1566.8|1
1652166070000|2022-05-10 07:01:10|1567.9|1566.7|1567.9|1566.7|1567.9|1566.7|1567.9|1566.7|0
1652166100000|2022-05-10 07:01:40|1567.8|1566.6|1566.7|1565.5|1567.8|1566.6|1566.7|1565.5|2
1652166110000|2022-05-10 07:01:50|1566.8|1565.6|1566.8|1565.6|1566.8|1565.6|1566.8|1565.6|1
1652166120000|2022-05-10 07:02:00|1566.9|1565.7|1566.9|1565.7|1566.9|1565.7|1566.9|1565.7|2
1652166130000|2022-05-10 07:02:10|||||||||2
1652166140000|2022-05-10 07:02:20|1567.2|1566|1567.2|1566|1567.2|1566|1567.2|1566|4
1652166170000|2022-05-10 07:02:50|1567.3|1566.1|1567.3|1566.1|1567.3|1566.1|1567.3|1566.1|1
1652166180000|2022-05-10 07:03:00|1566.9|1565.7|1567.6|1566.4|1567.6|1566.4|1566.9|1565.7|9
1652166210000|2022-05-10 07:03:30|1567.5|1566.3|1567.5|1566.3|1567.5|1566.3|1567.5|1566.3|2
1652166220000|2022-05-10 07:03:40|1567.6|1566.4|1567.5|1566.3|1567.6|1566.4|1567.5|1566.3|3
1652166230000|2022-05-10 07:03:50|1567.6|1566.4|1567.6|1566.4|1567.6|1566.4|1567.6|1566.4|4
1652166240000|2022-05-10 07:04:00|1567.3|1566.1|1566.8|1565.6|1567.3|1566.1|1566.7|1565.5|4
1652166250000|2022-05-10 07:04:10|1566.7|1565.5|1567|1565.8|1567|1565.8|1566.7|1565.5|4
1652166260000|2022-05-10 07:04:20|1566.9|1565.7|1566.8|1565.6|1566.9|1565.7|1566.8|1565.6|0
1652166270000|2022-05-10 07:04:30|1566.6|1565.4|1566.6|1565.4|1566.6|1565.4|1566.6|1565.4|5
1652166280000|2022-05-10 07:04:40|1566.7|1565.5|1566.4|1565.2|1566.7|1565.5|1566.4|1565.2|1
1652166290000|2022-05-10 07:04:50|1566.6|1565.4|1566.7|1565.5|1566.7|1565.5|1566.6|1565.4|1
1652166300000|2022-05-10 07:05:00|1566.6|1565.4|1566.6|1565.4|1566.6|1565.4|1566.6|1565.4|0
1652166310000|2022-05-10 07:05:10|1566.8|1565.6|1566.8|1565.6|1566.8|1565.6|1566.7|1565.5|2
1652166320000|2022-05-10 07:05:20|1566.6|1565.4|1566.6|1565.4|1566.6|1565.4|1566.6|1565.4|2
1652166330000|2022-05-10 07:05:30|1566.7|1565.5|1567.5|1566.3|1567.5|1566.3|1566.6|1565.4|10
1652166350000|2022-05-10 07:05:50|1567.4|1566.2|1567|1565.8|1567.4|1566.2|1567|1565.8|4
1652166360000|2022-05-10 07:06:00|1567.1|1565.9|1567.3|1566.1|1567.3|1566.1|1567|1565.8|36
1652166370000|2022-05-10 07:06:10|1567.1|1565.9|1566.5|1565.3|1567.1|1565.9|1566.5|1565.3|6
1652166380000|2022-05-10 07:06:20|1566.6|1565.4|1566.6|1565.4|1566.6|1565.4|1566.6|1565.4|0
1652166410000|2022-05-10 07:06:50|1566.5|1565.3|1566.5|1565.3|1566.5|1565.3|1566.5|1565.3|1
1652166420000|2022-05-10 07:07:00|1566.7|1565.5|1566.7|1565.5|1566.7|1565.5|1566.7|1565.5|1
1652166430000|2022-05-10 07:07:10|1566.6|1565.4|1566.5|1565.3|1566.6|1565.4|1566.5|1565.3|0
1652166440000|2022-05-10 07:07:20|1566.6|1565.4|1566.6|1565.4|1566.6|1565.4|1566.6|1565.4|3
1652166450000|2022-05-10 07:07:30|1566.7|1565.5|1565.5|1564.3|1566.7|1565.5|1565.5|1564.3|5
1652166460000|2022-05-10 07:07:40|1565.4|1564.2|1565.5|1564.3|1565.5|1564.3|1565.3|1564.1|1
1652166470000|2022-05-10 07:07:50|1565.7|1564.5|1566.2|1565|1566.2|1565|1565.7|1564.5|13
1652166480000|2022-05-10 07:08:00|||||||||2
1652166490000|2022-05-10 07:08:10|1565.8|1564.6|1566.2|1565|1566.2|1565|1565.8|1564.6|3
1652166510000|2022-05-10 07:08:30|1566.1|1564.9|1566.1|1564.9|1566.1|1564.9|1566.1|1564.9|0
1652166540000|2022-05-10 07:09:00|1566.2|1565|1566.2|1565|1566.2|1565|1566.2|1565|2
1652166550000|2022-05-10 07:09:10|||||||||1
1652166560000|2022-05-10 07:09:20|1566.1|1564.9|1566.4|1565.2|1566.5|1565.3|1566.1|1564.9|1
1652166570000|2022-05-10 07:09:30|1566.3|1565.1|1566.3|1565.1|1566.3|1565.1|1566.3|1565.1|0
1652166580000|2022-05-10 07:09:40|1565.9|1564.7|1566|1564.8|1566|1564.8|1565.8|1564.6|4
1652166600000|2022-05-10 07:10:00|1565.9|1564.7|1566.5|1565.3|1566.5|1565.3|1565.9|1564.7|3
1652166610000|2022-05-10 07:10:10|1566.4|1565.2|1566.3|1565.1|1566.4|1565.2|1566.2|1565|0
1652166630000|2022-05-10 07:10:30|1566.1|1564.9|1566|1564.8|1566.1|1564.9|1566|1564.8|0
1652166640000|2022-05-10 07:10:40|1565.9|1564.7|1565.8|1564.6|1565.9|1564.7|1565.8|1564.6|1
1652166650000|2022-05-10 07:10:50|1565.7|1564.5|1565.8|1564.6|1565.8|1564.6|1565.7|1564.5|2
1652166660000|2022-05-10 07:11:00|1565.7|1564.5|1566|1564.8|1566|1564.8|1565.7|1564.5|3
1652166700000|2022-05-10 07:11:40|1565.9|1564.7|1565.8|1564.6|1566|1564.8|1565.7|1564.5|12
1652166720000|2022-05-10 07:12:00|1565.9|1564.7|1565.9|1564.7|1565.9|1564.7|1565.9|1564.7|0
1652166730000|2022-05-10 07:12:10|1566.1|1564.9|1566.2|1565|1566.3|1565.1|1566.1|1564.9|7
1652166740000|2022-05-10 07:12:20|1566.3|1565.1|1566.3|1565.1|1566.3|1565.1|1566.3|1565.1|1
1652166750000|2022-05-10 07:12:30|1566.9|1565.7|1566.9|1565.7|1566.9|1565.7|1566.9|1565.7|1
1652166770000|2022-05-10 07:12:50|1566.7|1565.5|1566.8|1565.6|1566.8|1565.6|1566.7|1565.5|1
1652166780000|2022-05-10 07:13:00|1566.5|1565.3|1566.4|1565.2|1566.6|1565.4|1566.4|1565.2|1
1652166810000|2022-05-10 07:13:30|1566.3|1565.1|1566.1|1564.9|1566.3|1565.1|1566.1|1564.9|0
1652166820000|2022-05-10 07:13:40|1565.9|1564.7|1566.1|1564.9|1566.1|1564.9|1565.9|1564.7|1
1652166840000|2022-05-10 07:14:00|1566|1564.8|1566|1564.8|1566|1564.8|1566|1564.8|2
1652166850000|2022-05-10 07:14:10|1565.9|1564.7|1565.8|1564.6|1565.9|1564.7|1565.8|1564.6|1
1652166860000|2022-05-10 07:14:20|1565.7|1564.5|1565.7|1564.5|1565.8|1564.6|1565.6|1564.4|2
1652166870000|2022-05-10 07:14:30|1565.8|1564.6|1565.8|1564.6|1565.8|1564.6|1565.8|1564.6|4
1652166880000|2022-05-10 07:14:40|1566.1|1564.9|1566.1|1564.9|1566.1|1564.9|1566.1|1564.9|1
1652166890000|2022-05-10 07:14:50|1566.2|1565|1566.2|1565|1566.2|1565|1566.2|1565|3
1652166900000|2022-05-10 07:15:00|1565.9|1564.7|1565.8|1564.6|1566|1564.8|1565.8|1564.6|3
1652166910000|2022-05-10 07:15:10|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|0
1652166920000|2022-05-10 07:15:20|1565.8|1564.6|1565.8|1564.6|1565.8|1564.6|1565.8|1564.6|0
1652166960000|2022-05-10 07:16:00|1565.6|1564.4|1565.6|1564.4|1565.6|1564.4|1565.6|1564.4|102
1652166990000|2022-05-10 07:16:30|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|0
1652167010000|2022-05-10 07:16:50|1565.1|1563.9|1565.1|1563.9|1565.1|1563.9|1565.1|1563.9|4
1652167020000|2022-05-10 07:17:00|1565.2|1564|1565.4|1564.2|1565.4|1564.2|1565.2|1564|6
1652167030000|2022-05-10 07:17:10|1565.2|1564|1565.1|1563.9|1565.2|1564|1565.1|1563.9|0
1652167050000|2022-05-10 07:17:30|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|4
1652167070000|2022-05-10 07:17:50|1565.4|1564.2|1565.5|1564.3|1565.5|1564.3|1565|1563.8|4
1652167080000|2022-05-10 07:18:00|1565.1|1563.9|1565.2|1564|1565.2|1564|1565|1563.8|12
1652167090000|2022-05-10 07:18:10|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|1
1652167100000|2022-05-10 07:18:20|1565.3|1564.1|1565.1|1563.9|1565.3|1564.1|1565.1|1563.9|0
1652167110000|2022-05-10 07:18:30|1565|1563.8|1565|1563.8|1565|1563.8|1565|1563.8|0
1652167120000|2022-05-10 07:18:40|1564.8|1563.6|1564.7|1563.5|1564.8|1563.6|1564.7|1563.5|1
1652167130000|2022-05-10 07:18:50|1564.6|1563.4|1564.7|1563.5|1564.7|1563.5|1564.6|1563.4|1
1652167140000|2022-05-10 07:19:00|1564.8|1563.6|1564.8|1563.6|1564.8|1563.6|1564.7|1563.5|0
1652167150000|2022-05-10 07:19:10|1564.9|1563.7|1564.8|1563.6|1564.9|1563.7|1564.8|1563.6|1
1652167160000|2022-05-10 07:19:20|1564.7|1563.5|1564.6|1563.4|1564.7|1563.5|1564.5|1563.3|2
1652167180000|2022-05-10 07:19:40|1564.7|1563.5|1564.9|1563.7|1564.9|1563.7|1564.7|1563.5|2
1652167200000|2022-05-10 07:20:00|1565.1|1563.9|1565.6|1564.4|1565.6|1564.4|1565.1|1563.9|7
1652167230000|2022-05-10 07:20:30|1565.5|1564.3|1565.4|1564.2|1565.5|1564.3|1565.4|1564.2|2
1652167240000|2022-05-10 07:20:40|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|1
1652167290000|2022-05-10 07:21:30|1565.7|1564.5|1565.6|1564.4|1565.7|1564.5|1565.6|1564.4|3
1652167300000|2022-05-10 07:21:40|1565.3|1564.1|1565.4|1564.2|1565.4|1564.2|1565.3|1564.1|0
1652167310000|2022-05-10 07:21:50|1565.3|1564.1|1565.3|1564.1|1565.4|1564.2|1565.3|1564.1|0
1652167330000|2022-05-10 07:22:10|1565.4|1564.2|1565.6|1564.4|1565.6|1564.4|1565.4|1564.2|2
1652167350000|2022-05-10 07:22:30|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|0
1652167360000|2022-05-10 07:22:40|1565.7|1564.5|1565.9|1564.7|1565.9|1564.7|1565.7|1564.5|3
1652167370000|2022-05-10 07:22:50|1565.8|1564.6|1565.8|1564.6|1565.8|1564.6|1565.8|1564.6|1
1652167380000|2022-05-10 07:23:00|1565.7|1564.5|1566.4|1565.2|1566.4|1565.2|1565.7|1564.5|10
1652167390000|2022-05-10 07:23:10|1566.7|1565.5|1566.6|1565.4|1566.7|1565.5|1566.6|1565.4|3
1652167420000|2022-05-10 07:23:40|1566.8|1565.6|1566.8|1565.6|1566.9|1565.7|1566.8|1565.6|1
1652167430000|2022-05-10 07:23:50|1566.9|1565.7|1566.8|1565.6|1566.9|1565.7|1566.8|1565.6|1
1652167440000|2022-05-10 07:24:00|1566.9|1565.7|1567.1|1565.9|1567.1|1565.9|1566.8|1565.6|3
1652167460000|2022-05-10 07:24:20|1566.9|1565.7|1566.6|1565.4|1566.9|1565.7|1566.6|1565.4|2
1652167470000|2022-05-10 07:24:30|1566.9|1565.7|1566.9|1565.7|1566.9|1565.7|1566.9|1565.7|2
1652167480000|2022-05-10 07:24:40|1567.1|1565.9|1567.1|1565.9|1567.1|1565.9|1567.1|1565.9|0
1652167500000|2022-05-10 07:25:00|1566.9|1565.7|1566.8|1565.6|1566.9|1565.7|1566.7|1565.5|8
1652167510000|2022-05-10 07:25:10|1566.7|1565.5|1566.6|1565.4|1566.8|1565.6|1566.6|1565.4|1
1652167520000|2022-05-10 07:25:20|1566.5|1565.3|1566.5|1565.3|1566.5|1565.3|1566.5|1565.3|0
1652167530000|2022-05-10 07:25:30|1566.3|1565.1|1566.1|1564.9|1566.3|1565.1|1566.1|1564.9|1
1652167540000|2022-05-10 07:25:40|1566|1564.8|1566.1|1564.9|1566.1|1564.9|1565.8|1564.6|1
1652167560000|2022-05-10 07:26:00|1565.9|1564.7|1565.8|1564.6|1565.9|1564.7|1565.8|1564.6|0
1652167570000|2022-05-10 07:26:10|1565.7|1564.5|1565.7|1564.5|1565.9|1564.7|1565.7|1564.5|1
1652167600000|2022-05-10 07:26:40|1565.8|1564.6|1565.8|1564.6|1565.9|1564.7|1565.8|1564.6|35
1652167650000|2022-05-10 07:27:30|1565.7|1564.5|1565.8|1564.6|1565.8|1564.6|1565.7|1564.5|1
1652167660000|2022-05-10 07:27:40|1565.7|1564.5|1565.8|1564.6|1565.8|1564.6|1565.7|1564.5|1
1652167680000|2022-05-10 07:28:00|1565.4|1564.2|1565.2|1564|1565.4|1564.2|1565|1563.8|7
1652167690000|2022-05-10 07:28:10|1565.1|1563.9|1565.1|1563.9|1565.1|1563.9|1565.1|1563.9|0
1652167710000|2022-05-10 07:28:30|1565.2|1564|1565.3|1564.1|1565.3|1564.1|1565.2|1564|0
1652167720000|2022-05-10 07:28:40|1565.2|1564|1565.5|1564.3|1565.5|1564.3|1565.2|1564|2
1652167740000|2022-05-10 07:29:00|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|0
1652167760000|2022-05-10 07:29:20|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|0
1652167770000|2022-05-10 07:29:30|1566.1|1564.9|1566.2|1565|1566.2|1565|1566.1|1564.9|42
1652167780000|2022-05-10 07:29:40|1566.3|1565.1|1566.3|1565.1|1566.3|1565.1|1566.3|1565.1|0
1652167790000|2022-05-10 07:29:50|1566.2|1565|1566.1|1564.9|1566.3|1565.1|1566|1564.8|4
1652167800000|2022-05-10 07:30:00|1565.9|1564.7|1565.9|1564.7|1566|1564.8|1565.6|1564.4|8
1652167810000|2022-05-10 07:30:10|1565.7|1564.5|1565.8|1564.6|1565.8|1564.6|1565.6|1564.4|0
1652167820000|2022-05-10 07:30:20|1565.7|1564.5|1565.5|1564.3|1565.7|1564.5|1565.4|1564.2|0
1652167830000|2022-05-10 07:30:30|1565.7|1564.5|1565.5|1564.3|1565.7|1564.5|1565.5|1564.3|3
1652167840000|2022-05-10 07:30:40|1565.2|1564|1565.3|1564.1|1565.3|1564.1|1565.2|1564|0
1652167850000|2022-05-10 07:30:50|1565.1|1563.9|1565.2|1564|1565.2|1564|1565.1|1563.9|0
1652167860000|2022-05-10 07:31:00|1565.1|1563.9|1564.9|1563.7|1565.2|1564|1564.9|1563.7|1
1652167870000|2022-05-10 07:31:10|1565|1563.8|1565.2|1564|1565.3|1564.1|1565|1563.8|1
1652167890000|2022-05-10 07:31:30|1565.3|1564.1|1565.9|1564.7|1565.9|1564.7|1565.3|1564.1|1
1652167900000|2022-05-10 07:31:40|1565.7|1564.5|1565.5|1564.3|1565.7|1564.5|1565.5|1564.3|1
1652167920000|2022-05-10 07:32:00|1565.2|1564|1565|1563.8|1565.2|1564|1565|1563.8|3
1652167930000|2022-05-10 07:32:10|1565.2|1564|1565.3|1564.1|1565.3|1564.1|1565.2|1564|1
1652167950000|2022-05-10 07:32:30|1565.2|1564|1565.2|1564|1565.2|1564|1565.2|1564|0
1652167960000|2022-05-10 07:32:40|1565.1|1563.9|1565.2|1564|1565.2|1564|1565.1|1563.9|0
1652167970000|2022-05-10 07:32:50|1564.9|1563.7|1564.8|1563.6|1564.9|1563.7|1564.5|1563.3|9
1652167980000|2022-05-10 07:33:00|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|0
1652168000000|2022-05-10 07:33:20|1564.6|1563.4|1564.7|1563.5|1564.7|1563.5|1564.6|1563.4|0
1652168010000|2022-05-10 07:33:30|1564.6|1563.4|1564.6|1563.4|1564.6|1563.4|1564.6|1563.4|0
1652168040000|2022-05-10 07:34:00|1564.5|1563.3|1564.3|1563.1|1564.5|1563.3|1564.3|1563.1|6
1652168050000|2022-05-10 07:34:10|1564.5|1563.3|1564.3|1563.1|1564.5|1563.3|1564.3|1563.1|2
1652168060000|2022-05-10 07:34:20|1564.2|1563|1564.2|1563|1564.2|1563|1564.2|1563|2
1652168070000|2022-05-10 07:34:30|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|1
1652168080000|2022-05-10 07:34:40|1564|1562.8|1564.2|1563|1564.2|1563|1563.9|1562.7|1
1652168090000|2022-05-10 07:34:50|1564.3|1563.1|1564.2|1563|1564.3|1563.1|1564.2|1563|1
1652168100000|2022-05-10 07:35:00|1564.3|1563.1|1564.4|1563.2|1564.8|1563.6|1564.3|1563.1|25
1652168110000|2022-05-10 07:35:10|1564.5|1563.3|1564.7|1563.5|1564.7|1563.5|1564.5|1563.3|3
1652168120000|2022-05-10 07:35:20|1564.9|1563.7|1564.8|1563.6|1564.9|1563.7|1564.8|1563.6|0
1652168130000|2022-05-10 07:35:30|1564.7|1563.5|1564.6|1563.4|1564.9|1563.7|1564.6|1563.4|0
1652168150000|2022-05-10 07:35:50|1564.5|1563.3|1564.4|1563.2|1564.5|1563.3|1564.4|1563.2|0
1652168160000|2022-05-10 07:36:00|||||||||1
1652168170000|2022-05-10 07:36:10|1563.9|1562.7|1563.9|1562.7|1563.9|1562.7|1563.9|1562.7|3
1652168180000|2022-05-10 07:36:20|||||||||1
1652168190000|2022-05-10 07:36:30|1563.6|1562.4|1563.8|1562.6|1563.9|1562.7|1563.6|1562.4|2
1652168200000|2022-05-10 07:36:40|1564|1562.8|1564.1|1562.9|1564.1|1562.9|1564|1562.8|1
1652168220000|2022-05-10 07:37:00|1564|1562.8|1563.9|1562.7|1564|1562.8|1563.9|1562.7|0
1652168230000|2022-05-10 07:37:10|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|2
1652168250000|2022-05-10 07:37:30|1564|1562.8|1564|1562.8|1564|1562.8|1564|1562.8|0
1652168260000|2022-05-10 07:37:40|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|1
1652168270000|2022-05-10 07:37:50|1564|1562.8|1564|1562.8|1564.1|1562.9|1564|1562.8|0
1652168280000|2022-05-10 07:38:00|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|0
1652168300000|2022-05-10 07:38:20|1564|1562.8|1564|1562.8|1564.1|1562.9|1564|1562.8|0
1652168310000|2022-05-10 07:38:30|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|0
1652168330000|2022-05-10 07:38:50|||||||||2
1652168340000|2022-05-10 07:39:00|1564.5|1563.3|1564.7|1563.5|1564.7|1563.5|1564.5|1563.3|2
1652168350000|2022-05-10 07:39:10|||||||||1
1652168380000|2022-05-10 07:39:40|||||||||1
1652168400000|2022-05-10 07:40:00|1564.6|1563.4|1564.6|1563.4|1564.6|1563.4|1564.6|1563.4|0
1652168420000|2022-05-10 07:40:20|1564.7|1563.5|1565|1563.8|1565|1563.8|1564.7|1563.5|2
1652168430000|2022-05-10 07:40:30|1565.1|1563.9|1565.1|1563.9|1565.1|1563.9|1565.1|1563.9|0
1652168450000|2022-05-10 07:40:50|1564.9|1563.7|1564.8|1563.6|1564.9|1563.7|1564.8|1563.6|6
1652168460000|2022-05-10 07:41:00|1565|1563.8|1565|1563.8|1565|1563.8|1565|1563.8|1
1652168470000|2022-05-10 07:41:10|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|0
1652168480000|2022-05-10 07:41:20|1564.8|1563.6|1564.7|1563.5|1564.8|1563.6|1564.7|1563.5|1
1652168500000|2022-05-10 07:41:40|1564.8|1563.6|1564.7|1563.5|1564.9|1563.7|1564.7|1563.5|1
1652168510000|2022-05-10 07:41:50|1564.6|1563.4|1564.6|1563.4|1564.6|1563.4|1564.5|1563.3|1
1652168530000|2022-05-10 07:42:10|1564.5|1563.3|1564.4|1563.2|1564.5|1563.3|1564.4|1563.2|0
1652168540000|2022-05-10 07:42:20|1564.3|1563.1|1564|1562.8|1564.3|1563.1|1564|1562.8|1
1652168550000|2022-05-10 07:42:30|1564.1|1562.9|1564.5|1563.3|1564.5|1563.3|1564.1|1562.9|2
1652168560000|2022-05-10 07:42:40|1564.6|1563.4|1564.5|1563.3|1564.6|1563.4|1564.5|1563.3|0
1652168570000|2022-05-10 07:42:50|1564.4|1563.2|1564.2|1563|1564.4|1563.2|1564.2|1563|0
1652168580000|2022-05-10 07:43:00|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|0
1652168600000|2022-05-10 07:43:20|1564|1562.8|1564.1|1562.9|1564.1|1562.9|1564|1562.8|0
1652168610000|2022-05-10 07:43:30|1564.3|1563.1|1564.5|1563.3|1564.5|1563.3|1564.3|1563.1|1
1652168620000|2022-05-10 07:43:40|1564.4|1563.2|1564.1|1562.9|1564.4|1563.2|1564.1|1562.9|0
1652168650000|2022-05-10 07:44:10|1563.9|1562.7|1563.9|1562.7|1563.9|1562.7|1563.9|1562.7|2
1652168680000|2022-05-10 07:44:40|1563.8|1562.6|1563.9|1562.7|1563.9|1562.7|1563.8|1562.6|1
1652168690000|2022-05-10 07:44:50|||||||||2
1652168700000|2022-05-10 07:45:00|1564.2|1563|1564.2|1563|1564.2|1563|1564.2|1563|3
1652168710000|2022-05-10 07:45:10|1564.3|1563.1|1564.3|1563.1|1564.3|1563.1|1564.3|1563.1|0
1652168720000|2022-05-10 07:45:20|1564.7|1563.5|1564.8|1563.6|1564.9|1563.7|1564.7|1563.5|1
1652168730000|2022-05-10 07:45:30|1565|1563.8|1564.9|1563.7|1565|1563.8|1564.8|1563.6|1
1652168760000|2022-05-10 07:46:00|1564.8|1563.6|1564.7|1563.5|1564.8|1563.6|1564.6|1563.4|2
1652168770000|2022-05-10 07:46:10|1564.5|1563.3|1564.7|1563.5|1564.7|1563.5|1564.5|1563.3|1
1652168800000|2022-05-10 07:46:40|1564.9|1563.7|1564.6|1563.4|1564.9|1563.7|1564.6|1563.4|0
1652168810000|2022-05-10 07:46:50|1564.5|1563.3|1564.6|1563.4|1564.6|1563.4|1564.5|1563.3|1
1652168820000|2022-05-10 07:47:00|1564.7|1563.5|1564.8|1563.6|1564.8|1563.6|1564.7|1563.5|0
1652168830000|2022-05-10 07:47:10|1564.7|1563.5|1564.6|1563.4|1564.7|1563.5|1564.6|1563.4|0
1652168850000|2022-05-10 07:47:30|1564.5|1563.3|1564.5|1563.3|1564.5|1563.3|1564.5|1563.3|0
1652168860000|2022-05-10 07:47:40|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|0
1652168880000|2022-05-10 07:48:00|1564.5|1563.3|1564.2|1563|1564.5|1563.3|1564.2|1563|4
1652168900000|2022-05-10 07:48:20|1564|1562.8|1564.1|1562.9|1564.1|1562.9|1564|1562.8|0
1652168910000|2022-05-10 07:48:30|1564|1562.8|1564.1|1562.9|1564.1|1562.9|1563.9|1562.7|1
1652168920000|2022-05-10 07:48:40|1564|1562.8|1564|1562.8|1564|1562.8|1563.9|1562.7|1
1652168930000|2022-05-10 07:48:50|1563.9|1562.7|1563.8|1562.6|1563.9|1562.7|1563.7|1562.5|1
1652168940000|2022-05-10 07:49:00|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|0
1652168950000|2022-05-10 07:49:10|1563.5|1562.3|1563.4|1562.2|1563.5|1562.3|1563.4|1562.2|4
1652168970000|2022-05-10 07:49:30|1563.1|1561.9|1563.2|1562|1563.2|1562|1563.1|1561.9|9
1652168980000|2022-05-10 07:49:40|||||||||1
1652168990000|2022-05-10 07:49:50|||||||||4
1652169000000|2022-05-10 07:50:00|1563.3|1562.1|1563.3|1562.1|1563.3|1562.1|1563.3|1562.1|0
1652169020000|2022-05-10 07:50:20|1563.2|1562|1563.2|1562|1563.2|1562|1563.1|1561.9|7
1652169050000|2022-05-10 07:50:50|1563.3|1562.1|1563.3|1562.1|1563.3|1562.1|1563.3|1562.1|0
1652169060000|2022-05-10 07:51:00|1563.2|1562|1563.3|1562.1|1563.3|1562.1|1563.2|1562|1
1652169090000|2022-05-10 07:51:30|1563.1|1561.9|1563.2|1562|1563.3|1562.1|1563.1|1561.9|3
1652169100000|2022-05-10 07:51:40|1563|1561.8|1563.2|1562|1563.3|1562.1|1563|1561.8|2
1652169130000|2022-05-10 07:52:10|1563.1|1561.9|1563.2|1562|1563.2|1562|1563.1|1561.9|1
1652169150000|2022-05-10 07:52:30|1563.3|1562.1|1563.2|1562|1563.5|1562.3|1563.2|1562|6
1652169160000|2022-05-10 07:52:40|1563.1|1561.9|1563|1561.8|1563.1|1561.9|1563|1561.8|0
1652169180000|2022-05-10 07:53:00|1562.5|1561.3|1562.5|1561.3|1562.5|1561.3|1562.4|1561.2|14
1652169210000|2022-05-10 07:53:30|1562.4|1561.2|1562.5|1561.3|1562.5|1561.3|1562.4|1561.2|1
1652169240000|2022-05-10 07:54:00|1562.7|1561.5|1562.7|1561.5|1562.7|1561.5|1562.7|1561.5|2
1652169250000|2022-05-10 07:54:10|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|0
1652169270000|2022-05-10 07:54:30|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|3
1652169280000|2022-05-10 07:54:40|1562.8|1561.6|1562.8|1561.6|1562.8|1561.6|1562.8|1561.6|0
1652169290000|2022-05-10 07:54:50|1562.7|1561.5|1562.7|1561.5|1562.7|1561.5|1562.7|1561.5|1
1652169300000|2022-05-10 07:55:00|1562.6|1561.4|1562.7|1561.5|1562.7|1561.5|1562.6|1561.4|1
1652169330000|2022-05-10 07:55:30|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|0
1652169360000|2022-05-10 07:56:00|1562.3|1561.1|1562.5|1561.3|1562.5|1561.3|1562.2|1561|16
1652169380000|2022-05-10 07:56:20|1562.6|1561.4|1562.7|1561.5|1562.7|1561.5|1562.6|1561.4|1
1652169400000|2022-05-10 07:56:40|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|0
1652169410000|2022-05-10 07:56:50|1562.5|1561.3|1562.5|1561.3|1562.5|1561.3|1562.5|1561.3|0
1652169420000|2022-05-10 07:57:00|1562.4|1561.2|1562.5|1561.3|1562.5|1561.3|1562.4|1561.2|2
1652169430000|2022-05-10 07:57:10|1562.4|1561.2|1562.5|1561.3|1562.5|1561.3|1562.4|1561.2|2
1652169440000|2022-05-10 07:57:20|1562.7|1561.5|1562.7|1561.5|1562.7|1561.5|1562.7|1561.5|2
1652169470000|2022-05-10 07:57:50|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|1
1652169480000|2022-05-10 07:58:00|1562.4|1561.2|1562.6|1561.4|1562.6|1561.4|1562.4|1561.2|1
1652169520000|2022-05-10 07:58:40|1562.7|1561.5|1563|1561.8|1563|1561.8|1562.6|1561.4|2
1652169540000|2022-05-10 07:59:00|1563.2|1562|1563.4|1562.2|1563.4|1562.2|1563.2|1562|6
1652169550000|2022-05-10 07:59:10|1563.7|1562.5|1563.8|1562.6|1563.9|1562.7|1563.7|1562.5|1
1652169560000|2022-05-10 07:59:20|1564.1|1562.9|1564|1562.8|1564.1|1562.9|1563.9|1562.7|1
1652169580000|2022-05-10 07:59:40|1563.9|1562.7|1563.8|1562.6|1563.9|1562.7|1563.8|1562.6|0
1652169590000|2022-05-10 07:59:50|1563.7|1562.5|1563.5|1562.3|1563.7|1562.5|1563.5|1562.3|12
1652169600000|2022-05-10 08:00:00|1563.4|1562.2|1563.7|1562.5|1563.7|1562.5|1563.4|1562.2|2
1652169610000|2022-05-10 08:00:10|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|0
1652169630000|2022-05-10 08:00:30|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|1563.6|1562.4|1
1652169640000|2022-05-10 08:00:40|1563.6|1562.4|1563.7|1562.5|1563.7|1562.5|1563.6|1562.4|7
1652169650000|2022-05-10 08:00:50|1563.3|1562.1|1563.6|1562.4|1563.6|1562.4|1563.3|1562.1|4
1652169660000|2022-05-10 08:01:00|1563.7|1562.5|1563.3|1562.1|1563.7|1562.5|1563.3|1562.1|2
1652169670000|2022-05-10 08:01:10|1563.1|1561.9|1563.4|1562.2|1563.4|1562.2|1563.1|1561.9|3
1652169690000|2022-05-10 08:01:30|1563.2|1562|1563.2|1562|1563.2|1562|1563.2|1562|1
1652169700000|2022-05-10 08:01:40|1563.1|1561.9|1563.1|1561.9|1563.2|1562|1563.1|1561.9|0
1652169710000|2022-05-10 08:01:50|1563.3|1562.1|1563.1|1561.9|1563.3|1562.1|1563.1|1561.9|1
1652169720000|2022-05-10 08:02:00|1563.2|1562|1562.6|1561.4|1563.2|1562|1562.6|1561.4|2
1652169730000|2022-05-10 08:02:10|1562.4|1561.2|1562.7|1561.5|1562.7|1561.5|1562.4|1561.2|1
1652169750000|2022-05-10 08:02:30|1562.6|1561.4|1562.6|1561.4|1562.7|1561.5|1562.6|1561.4|2
1652169770000|2022-05-10 08:02:50|1562.7|1561.5|1562.7|1561.5|1562.7|1561.5|1562.7|1561.5|1
1652169780000|2022-05-10 08:03:00|1562.6|1561.4|1562.2|1561|1562.6|1561.4|1562.2|1561|5
1652169790000|2022-05-10 08:03:10|1562.1|1560.9|1562.1|1560.9|1562.1|1560.9|1562.1|1560.9|1
1652169800000|2022-05-10 08:03:20|1562.4|1561.2|1562.4|1561.2|1562.4|1561.2|1562.4|1561.2|3
1652169810000|2022-05-10 08:03:30|1562.7|1561.5|1562.6|1561.4|1562.7|1561.5|1562.6|1561.4|0
1652169830000|2022-05-10 08:03:50|1562.5|1561.3|1562.3|1561.1|1562.5|1561.3|1562.3|1561.1|1
1652169840000|2022-05-10 08:04:00|1562.1|1560.9|1562|1560.8|1562.1|1560.9|1562|1560.8|5
1652169860000|2022-05-10 08:04:20|1561.9|1560.7|1561.9|1560.7|1561.9|1560.7|1561.9|1560.7|2
1652169870000|2022-05-10 08:04:30|1562|1560.8|1562|1560.8|1562|1560.8|1562|1560.8|0
1652169930000|2022-05-10 08:05:30|||||||||2
1652169950000|2022-05-10 08:05:50|1562.2|1561|1562.2|1561|1562.2|1561|1562.2|1561|3
1652169960000|2022-05-10 08:06:00|1562.1|1560.9|1562.1|1560.9|1562.1|1560.9|1562.1|1560.9|0
1652169990000|2022-05-10 08:06:30|1562|1560.8|1562|1560.8|1562|1560.8|1562|1560.8|1
1652170000000|2022-05-10 08:06:40|1562.1|1560.9|1562.2|1561|1562.2|1561|1562.1|1560.9|2
1652170010000|2022-05-10 08:06:50|1562.4|1561.2|1562.4|1561.2|1562.4|1561.2|1562.4|1561.2|1
1652170060000|2022-05-10 08:07:40|1562.5|1561.3|1562.9|1561.7|1562.9|1561.7|1562.5|1561.3|5
1652170070000|2022-05-10 08:07:50|||||||||1
1652170080000|2022-05-10 08:08:00|1563|1561.8|1563|1561.8|1563|1561.8|1563|1561.8|0
1652170090000|2022-05-10 08:08:10|1563.3|1562.1|1563.3|1562.1|1563.3|1562.1|1563.3|1562.1|5
1652170100000|2022-05-10 08:08:20|1563.4|1562.2|1563.5|1562.3|1563.5|1562.3|1563.4|1562.2|0
1652170120000|2022-05-10 08:08:40|1563.3|1562.1|1563.3|1562.1|1563.3|1562.1|1563.3|1562.1|0
1652170140000|2022-05-10 08:09:00|1563.1|1561.9|1563.1|1561.9|1563.1|1561.9|1563.1|1561.9|4
1652170180000|2022-05-10 08:09:40|1562.9|1561.7|1563|1561.8|1563|1561.8|1562.9|1561.7|1
1652170190000|2022-05-10 08:09:50|||||||||1
1652170200000|2022-05-10 08:10:00|1562.8|1561.6|1562.8|1561.6|1562.8|1561.6|1562.8|1561.6|1
1652170260000|2022-05-10 08:11:00|1562.7|1561.5|1562.6|1561.4|1562.7|1561.5|1562.6|1561.4|4
1652170280000|2022-05-10 08:11:20|1562.5|1561.3|1562.5|1561.3|1562.5|1561.3|1562.5|1561.3|1
1652170290000|2022-05-10 08:11:30|1562.7|1561.5|1562.7|1561.5|1562.7|1561.5|1562.7|1561.5|4
1652170310000|2022-05-10 08:11:50|1562.5|1561.3|1562.1|1560.9|1562.5|1561.3|1562.1|1560.9|2
1652170320000|2022-05-10 08:12:00|1561.6|1560.4|1561.4|1560.2|1561.6|1560.4|1561.4|1560.2|19
1652170330000|2022-05-10 08:12:10|1561.7|1560.5|1561.9|1560.7|1562.1|1560.9|1561.7|1560.5|4
1652170350000|2022-05-10 08:12:30|1562|1560.8|1562.1|1560.9|1562.2|1561|1562|1560.8|0
1652170360000|2022-05-10 08:12:40|1561.6|1560.4|1561.4|1560.2|1561.6|1560.4|1561.4|1560.2|23
1652170380000|2022-05-10 08:13:00|1561.2|1560|1561|1559.8|1561.2|1560|1561|1559.8|7
1652170400000|2022-05-10 08:13:20|1561.1|1559.9|1561.1|1559.9|1561.1|1559.9|1561.1|1559.9|0
1652170410000|2022-05-10 08:13:30|1561.4|1560.2|1561.4|1560.2|1561.4|1560.2|1561.4|1560.2|0
1652170440000|2022-05-10 08:14:00|1561.3|1560.1|1561.2|1560|1561.3|1560.1|1560.9|1559.7|3
1652170500000|2022-05-10 08:15:00|1561.3|1560.1|1561.2|1560|1561.3|1560.1|1561.2|1560|0
1652170520000|2022-05-10 08:15:20|||||||||1
1652170530000|2022-05-10 08:15:30|1561.3|1560.1|1561.5|1560.3|1561.5|1560.3|1561.3|1560.1|1
1652170540000|2022-05-10 08:15:40|1561.4|1560.2|1561.4|1560.2|1561.4|1560.2|1561.4|1560.2|1
1652170550000|2022-05-10 08:15:50|||||||||3
1652170560000|2022-05-10 08:16:00|||||||||1
1652170590000|2022-05-10 08:16:30|1561.5|1560.3|1561.5|1560.3|1561.5|1560.3|1561.5|1560.3|0
1652170600000|2022-05-10 08:16:40|1561.8|1560.6|1561.7|1560.5|1561.9|1560.7|1561.6|1560.4|18
1652170610000|2022-05-10 08:16:50|||||||||2
1652170620000|2022-05-10 08:17:00|||||||||1
1652170630000|2022-05-10 08:17:10|1561.8|1560.6|1561.8|1560.6|1561.8|1560.6|1561.8|1560.6|0
1652170640000|2022-05-10 08:17:20|1561.7|1560.5|1561.7|1560.5|1561.7|1560.5|1561.7|1560.5|0
1652170690000|2022-05-10 08:18:10|1561.9|1560.7|1561.7|1560.5|1561.9|1560.7|1561.7|1560.5|6
1652170710000|2022-05-10 08:18:30|1561.6|1560.4|1561.6|1560.4|1561.6|1560.4|1561.6|1560.4|1
1652170720000|2022-05-10 08:18:40|1561.7|1560.5|1561.6|1560.4|1561.7|1560.5|1561.6|1560.4|5
1652170740000|2022-05-10 08:19:00|||||||||1
1652170800000|2022-05-10 08:20:00|1561.4|1560.2|1561.4|1560.2|1561.4|1560.2|1561.3|1560.1|7
1652170820000|2022-05-10 08:20:20|1561.8|1560.6|1561.8|1560.6|1561.8|1560.6|1561.8|1560.6|5
1652170880000|2022-05-10 08:21:20|||||||||1
1652170900000|2022-05-10 08:21:40|1561.4|1560.2|1561.4|1560.2|1561.4|1560.2|1561.4|1560.2|9
1652170920000|2022-05-10 08:22:00|1561.2|1560|1561.4|1560.2|1561.4|1560.2|1561.2|1560|4
1652170940000|2022-05-10 08:22:20|1561.3|1560.1|1561.3|1560.1|1561.3|1560.1|1561.3|1560.1|0
1652170970000|2022-05-10 08:22:50|1561.1|1559.9|1561.1|1559.9|1561.1|1559.9|1561.1|1559.9|1
1652170980000|2022-05-10 08:23:00|1561.3|1560.1|1561.3|1560.1|1561.3|1560.1|1561.3|1560.1|4
1652171040000|2022-05-10 08:24:00|1561.1|1559.9|1561.2|1560|1561.2|1560|1561.1|1559.9|1
1652171050000|2022-05-10 08:24:10|1561.3|1560.1|1561.5|1560.3|1561.5|1560.3|1561.3|1560.1|1
1652171080000|2022-05-10 08:24:40|1561.4|1560.2|1561.4|1560.2|1561.4|1560.2|1561.4|1560.2|1
1652171100000|2022-05-10 08:25:00|1561.3|1560.1|1561.2|1560|1561.3|1560.1|1561.2|1560|1
1652171110000|2022-05-10 08:25:10|1561.3|1560.1|1561.3|1560.1|1561.3|1560.1|1561.3|1560.1|0
1652171120000|2022-05-10 08:25:20|1561.4|1560.2|1561.4|1560.2|1561.4|1560.2|1561.4|1560.2|1
1652171130000|2022-05-10 08:25:30|1561.5|1560.3|1561.5|1560.3|1561.5|1560.3|1561.5|1560.3|0
1652171140000|2022-05-10 08:25:40|1561.6|1560.4|1561.6|1560.4|1561.6|1560.4|1561.6|1560.4|2
1652171160000|2022-05-10 08:26:00|||||||||1
1652171180000|2022-05-10 08:26:20|1561.7|1560.5|1561.7|1560.5|1561.7|1560.5|1561.7|1560.5|2
1652171190000|2022-05-10 08:26:30|1561.8|1560.6|1561.9|1560.7|1561.9|1560.7|1561.8|1560.6|1
1652171220000|2022-05-10 08:27:00|1561.8|1560.6|1561.8|1560.6|1561.8|1560.6|1561.8|1560.6|1
1652171230000|2022-05-10 08:27:10|1561.9|1560.7|1562.5|1561.3|1562.5|1561.3|1561.8|1560.6|7
1652171260000|2022-05-10 08:27:40|1562.4|1561.2|1562.1|1560.9|1562.4|1561.2|1562.1|1560.9|4
1652171280000|2022-05-10 08:28:00|1562|1560.8|1561.9|1560.7|1562|1560.8|1561.9|1560.7|1
1652171290000|2022-05-10 08:28:10|1561.8|1560.6|1561.8|1560.6|1561.8|1560.6|1561.8|1560.6|1
1652171300000|2022-05-10 08:28:20|1561.9|1560.7|1562.1|1560.9|1562.1|1560.9|1561.9|1560.7|2
1652171330000|2022-05-10 08:28:50|1562.2|1561|1562.2|1561|1562.2|1561|1562.2|1561|3
1652171340000|2022-05-10 08:29:00|1562.3|1561.1|1562.6|1561.4|1562.7|1561.5|1562.3|1561.1|7
1652171350000|2022-05-10 08:29:10|1562.7|1561.5|1563.1|1561.9|1563.1|1561.9|1562.7|1561.5|1
1652171370000|2022-05-10 08:29:30|1563.4|1562.2|1563.6|1562.4|1563.6|1562.4|1563.4|1562.2|1
1652171380000|2022-05-10 08:29:40|1563.1|1561.9|1563.5|1562.3|1563.5|1562.3|1563.1|1561.9|9
1652171390000|2022-05-10 08:29:50|1563.4|1562.2|1563.6|1562.4|1563.6|1562.4|1563.4|1562.2|9
1652171400000|2022-05-10 08:30:00|1563.4|1562.2|1563.4|1562.2|1563.5|1562.3|1563.4|1562.2|0
1652171410000|2022-05-10 08:30:10|1563.6|1562.4|1563.6|1562.4|1563.6|1562.4|1563.5|1562.3|2
1652171420000|2022-05-10 08:30:20|1563.5|1562.3|1563.6|1562.4|1563.6|1562.4|1563.5|1562.3|2
1652171430000|2022-05-10 08:30:30|1563.5|1562.3|1563.6|1562.4|1563.6|1562.4|1563.5|1562.3|4
1652171440000|2022-05-10 08:30:40|1563.5|1562.3|1563.5|1562.3|1563.5|1562.3|1563.5|1562.3|0
1652171450000|2022-05-10 08:30:50|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|2
1652171460000|2022-05-10 08:31:00|||||||||7
1652171470000|2022-05-10 08:31:10|||||||||4
1652171480000|2022-05-10 08:31:20|1563.8|1562.6|1564.1|1562.9|1564.1|1562.9|1563.8|1562.6|1
1652171500000|2022-05-10 08:31:40|1564|1562.8|1563.9|1562.7|1564|1562.8|1563.9|1562.7|0
1652171510000|2022-05-10 08:31:50|1563.8|1562.6|1564.1|1562.9|1564.1|1562.9|1563.8|1562.6|0
1652171520000|2022-05-10 08:32:00|1563.9|1562.7|1563.9|1562.7|1563.9|1562.7|1563.9|1562.7|2
1652171530000|2022-05-10 08:32:10|1564|1562.8|1564.3|1563.1|1564.3|1563.1|1564|1562.8|2
1652171550000|2022-05-10 08:32:30|1564.1|1562.9|1564.3|1563.1|1564.3|1563.1|1564.1|1562.9|0
1652171560000|2022-05-10 08:32:40|1564.2|1563|1564.4|1563.2|1564.4|1563.2|1564.2|1563|2
1652171570000|2022-05-10 08:32:50|1564.3|1563.1|1564.3|1563.1|1564.3|1563.1|1564.3|1563.1|1
1652171580000|2022-05-10 08:33:00|1564.2|1563|1564.2|1563|1564.2|1563|1564.2|1563|1
1652171590000|2022-05-10 08:33:10|1564.1|1562.9|1564|1562.8|1564.1|1562.9|1564|1562.8|0
1652171610000|2022-05-10 08:33:30|1563.9|1562.7|1564|1562.8|1564|1562.8|1563.9|1562.7|0
1652171620000|2022-05-10 08:33:40|1563.9|1562.7|1563.9|1562.7|1563.9|1562.7|1563.9|1562.7|0
1652171630000|2022-05-10 08:33:50|1564|1562.8|1564.1|1562.9|1564.1|1562.9|1564|1562.8|0
1652171640000|2022-05-10 08:34:00|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|1
1652171670000|2022-05-10 08:34:30|1564.1|1562.9|1564.2|1563|1564.2|1563|1564.1|1562.9|2
1652171680000|2022-05-10 08:34:40|1564.3|1563.1|1564.3|1563.1|1564.3|1563.1|1564.3|1563.1|1
1652171690000|2022-05-10 08:34:50|1564.2|1563|1564.2|1563|1564.2|1563|1564.2|1563|0
1652171700000|2022-05-10 08:35:00|1564.1|1562.9|1563.9|1562.7|1564.1|1562.9|1563.9|1562.7|1
1652171710000|2022-05-10 08:35:10|||||||||1
1652171720000|2022-05-10 08:35:20|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|1564|1562.8|1
1652171730000|2022-05-10 08:35:30|1564|1562.8|1564|1562.8|1564|1562.8|1564|1562.8|0
1652171760000|2022-05-10 08:36:00|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|1
1652171770000|2022-05-10 08:36:10|1563.7|1562.5|1563.2|1562|1563.7|1562.5|1563.2|1562|4
1652171780000|2022-05-10 08:36:20|1563.4|1562.2|1563.4|1562.2|1563.4|1562.2|1563.2|1562|2
1652171800000|2022-05-10 08:36:40|1563.2|1562|1563|1561.8|1563.2|1562|1563|1561.8|0
1652171820000|2022-05-10 08:37:00|1563.2|1562|1563.2|1562|1563.2|1562|1563.2|1562|0
1652171830000|2022-05-10 08:37:10|1563.4|1562.2|1563.5|1562.3|1563.5|1562.3|1563.4|1562.2|2
1652171860000|2022-05-10 08:37:40|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|7
1652171880000|2022-05-10 08:38:00|1564|1562.8|1564|1562.8|1564|1562.8|1564|1562.8|5
1652171920000|2022-05-10 08:38:40|1563.9|1562.7|1563.9|1562.7|1563.9|1562.7|1563.8|1562.6|2
1652171940000|2022-05-10 08:39:00|||||||||1
1652171950000|2022-05-10 08:39:10|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|0
1652171970000|2022-05-10 08:39:30|1563.5|1562.3|1563.4|1562.2|1563.5|1562.3|1563.4|1562.2|5
1652171980000|2022-05-10 08:39:40|1563.8|1562.6|1563.7|1562.5|1563.8|1562.6|1563.7|1562.5|1
1652171990000|2022-05-10 08:39:50|1563.8|1562.6|1563.7|1562.5|1563.8|1562.6|1563.7|1562.5|0
1652172000000|2022-05-10 08:40:00|1563.6|1562.4|1563.6|1562.4|1563.6|1562.4|1563.6|1562.4|1
1652172010000|2022-05-10 08:40:10|1563.2|1562|1563.2|1562|1563.2|1562|1563.2|1562|1
1652172020000|2022-05-10 08:40:20|1563.3|1562.1|1563.9|1562.7|1563.9|1562.7|1563.3|1562.1|3
1652172050000|2022-05-10 08:40:50|1564|1562.8|1564.1|1562.9|1564.1|1562.9|1564|1562.8|0
1652172060000|2022-05-10 08:41:00|1563.9|1562.7|1563.8|1562.6|1563.9|1562.7|1563.8|1562.6|3
1652172080000|2022-05-10 08:41:20|1563.6|1562.4|1563.6|1562.4|1563.6|1562.4|1563.6|1562.4|0
1652172100000|2022-05-10 08:41:40|1563.7|1562.5|1563.8|1562.6|1563.8|1562.6|1563.6|1562.4|0
1652172110000|2022-05-10 08:41:50|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|0
1652172120000|2022-05-10 08:42:00|1563.8|1562.6|1563.5|1562.3|1563.8|1562.6|1563.5|1562.3|1
1652172130000|2022-05-10 08:42:10|1563.6|1562.4|1564.1|1562.9|1564.1|1562.9|1563.6|1562.4|2
1652172150000|2022-05-10 08:42:30|1564.2|1563|1564.1|1562.9|1564.2|1563|1564.1|1562.9|0
1652172160000|2022-05-10 08:42:40|||||||||1
1652172180000|2022-05-10 08:43:00|1564|1562.8|1564|1562.8|1564|1562.8|1564|1562.8|1
1652172190000|2022-05-10 08:43:10|1564.2|1563|1564.1|1562.9|1564.2|1563|1564.1|1562.9|4
1652172200000|2022-05-10 08:43:20|1564.5|1563.3|1565|1563.8|1565|1563.8|1564.5|1563.3|4
1652172210000|2022-05-10 08:43:30|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|2
1652172220000|2022-05-10 08:43:40|1565.2|1564|1565.2|1564|1565.2|1564|1565.2|1564|1
1652172240000|2022-05-10 08:44:00|1565|1563.8|1565|1563.8|1565|1563.8|1565|1563.8|1
1652172260000|2022-05-10 08:44:20|1565.1|1563.9|1564.9|1563.7|1565.1|1563.9|1564.9|1563.7|11
1652172300000|2022-05-10 08:45:00|1564.8|1563.6|1564.4|1563.2|1564.8|1563.6|1564.4|1563.2|4
1652172310000|2022-05-10 08:45:10|1564.5|1563.3|1564.4|1563.2|1564.5|1563.3|1564.4|1563.2|0
1652172330000|2022-05-10 08:45:30|1564.5|1563.3|1564.9|1563.7|1564.9|1563.7|1564.5|1563.3|1
1652172340000|2022-05-10 08:45:40|1564.8|1563.6|1565|1563.8|1565.1|1563.9|1564.6|1563.4|2
1652172350000|2022-05-10 08:45:50|1565.1|1563.9|1564.9|1563.7|1565.1|1563.9|1564.8|1563.6|2
1652172400000|2022-05-10 08:46:40|1565.1|1563.9|1565.1|1563.9|1565.1|1563.9|1565.1|1563.9|0
1652172410000|2022-05-10 08:46:50|1565|1563.8|1565.3|1564.1|1565.3|1564.1|1565|1563.8|1
1652172420000|2022-05-10 08:47:00|1565.2|1564|1565.1|1563.9|1565.2|1564|1565.1|1563.9|0
1652172430000|2022-05-10 08:47:10|1565.2|1564|1565.3|1564.1|1565.3|1564.1|1565.2|1564|0
1652172440000|2022-05-10 08:47:20|1565.2|1564|1565.2|1564|1565.2|1564|1565.2|1564|1
1652172480000|2022-05-10 08:48:00|1565.4|1564.2|1565.6|1564.4|1565.6|1564.4|1565.2|1564|11
1652172490000|2022-05-10 08:48:10|1565.5|1564.3|1565.7|1564.5|1565.7|1564.5|1565.4|1564.2|5
1652172520000|2022-05-10 08:48:40|1565.6|1564.4|1565.2|1564|1565.6|1564.4|1565.2|1564|2
1652172530000|2022-05-10 08:48:50|1565.1|1563.9|1565|1563.8|1565.1|1563.9|1564.9|1563.7|0
1652172540000|2022-05-10 08:49:00|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|1
1652172550000|2022-05-10 08:49:10|1564.8|1563.6|1564.9|1563.7|1564.9|1563.7|1564.8|1563.6|0
1652172560000|2022-05-10 08:49:20|1565|1563.8|1565|1563.8|1565|1563.8|1564.9|1563.7|0
1652172610000|2022-05-10 08:50:10|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|1
1652172630000|2022-05-10 08:50:30|1564.8|1563.6|1564.8|1563.6|1564.8|1563.6|1564.8|1563.6|0
1652172640000|2022-05-10 08:50:40|1564.7|1563.5|1564.6|1563.4|1564.7|1563.5|1564.6|1563.4|1
1652172650000|2022-05-10 08:50:50|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|1
1652172660000|2022-05-10 08:51:00|1564.5|1563.3|1564.5|1563.3|1564.5|1563.3|1564.2|1563|1
1652172680000|2022-05-10 08:51:20|1564.6|1563.4|1565|1563.8|1565|1563.8|1564.6|1563.4|1
1652172690000|2022-05-10 08:51:30|1565.1|1563.9|1565.2|1564|1565.2|1564|1565.1|1563.9|0
1652172720000|2022-05-10 08:52:00|1565|1563.8|1565|1563.8|1565|1563.8|1565|1563.8|0
1652172740000|2022-05-10 08:52:20|1564.6|1563.4|1564.6|1563.4|1564.6|1563.4|1564.6|1563.4|2
1652172750000|2022-05-10 08:52:30|1564.8|1563.6|1565|1563.8|1565|1563.8|1564.8|1563.6|0
1652172760000|2022-05-10 08:52:40|1564.9|1563.7|1565|1563.8|1565|1563.8|1564.9|1563.7|0
1652172770000|2022-05-10 08:52:50|1564.8|1563.6|1564.7|1563.5|1564.8|1563.6|1564.7|1563.5|0
1652172780000|2022-05-10 08:53:00|1564.9|1563.7|1565|1563.8|1565|1563.8|1564.9|1563.7|2
1652172790000|2022-05-10 08:53:10|1565.1|1563.9|1565.1|1563.9|1565.1|1563.9|1565.1|1563.9|0
1652172800000|2022-05-10 08:53:20|1565.2|1564|1565.2|1564|1565.2|1564|1565.2|1564|0
1652172810000|2022-05-10 08:53:30|1565.3|1564.1|1564.8|1563.6|1565.3|1564.1|1564.8|1563.6|2
1652172820000|2022-05-10 08:53:40|1564.9|1563.7|1565|1563.8|1565.1|1563.9|1564.9|1563.7|1
1652172830000|2022-05-10 08:53:50|1564.8|1563.6|1564.7|1563.5|1564.8|1563.6|1564.7|1563.5|2
1652172840000|2022-05-10 08:54:00|1564.6|1563.4|1564.6|1563.4|1564.6|1563.4|1564.6|1563.4|0
1652172850000|2022-05-10 08:54:10|1564.5|1563.3|1564.5|1563.3|1564.5|1563.3|1564.5|1563.3|1
1652172860000|2022-05-10 08:54:20|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|0
1652172870000|2022-05-10 08:54:30|1564.3|1563.1|1564.3|1563.1|1564.3|1563.1|1564.3|1563.1|0
1652172880000|2022-05-10 08:54:40|1564.4|1563.2|1564.9|1563.7|1564.9|1563.7|1564.4|1563.2|6
1652172920000|2022-05-10 08:55:20|1565.1|1563.9|1565.2|1564|1565.2|1564|1565.1|1563.9|2
1652172940000|2022-05-10 08:55:40|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|0
1652172950000|2022-05-10 08:55:50|||||||||1
1652172960000|2022-05-10 08:56:00|1565.2|1564|1565.2|1564|1565.2|1564|1565.2|1564|0
1652172970000|2022-05-10 08:56:10|1565|1563.8|1564.9|1563.7|1565|1563.8|1564.9|1563.7|1
1652173000000|2022-05-10 08:56:40|1565.2|1564|1565.2|1564|1565.2|1564|1565.2|1564|0
1652173010000|2022-05-10 08:56:50|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|5
1652173070000|2022-05-10 08:57:50|||||||||2
1652173080000|2022-05-10 08:58:00|1565.9|1564.7|1565.9|1564.7|1565.9|1564.7|1565.9|1564.7|0
1652173090000|2022-05-10 08:58:10|1565.8|1564.6|1565.8|1564.6|1565.9|1564.7|1565.8|1564.6|3
1652173100000|2022-05-10 08:58:20|||||||||2
1652173120000|2022-05-10 08:58:40|1565.7|1564.5|1565.1|1563.9|1565.7|1564.5|1565.1|1563.9|2
1652173130000|2022-05-10 08:58:50|1565.2|1564|1565.3|1564.1|1565.3|1564.1|1565.2|1564|0
1652173140000|2022-05-10 08:59:00|1565.2|1564|1565|1563.8|1565.2|1564|1565|1563.8|0
1652173160000|2022-05-10 08:59:20|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|2
1652173170000|2022-05-10 08:59:30|1565.2|1564|1565|1563.8|1565.2|1564|1565|1563.8|0
1652173180000|2022-05-10 08:59:40|1565.2|1564|1565.2|1564|1565.2|1564|1565.2|1564|0
1652173200000|2022-05-10 09:00:00|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|3
1652173220000|2022-05-10 09:00:20|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|17
1652173270000|2022-05-10 09:01:10|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|1
1652173280000|2022-05-10 09:01:20|1565.4|1564.2|1565.2|1564|1565.4|1564.2|1565.2|1564|0
1652173320000|2022-05-10 09:02:00|1565|1563.8|1565|1563.8|1565|1563.8|1565|1563.8|1
1652173330000|2022-05-10 09:02:10|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|0
1652173380000|2022-05-10 09:03:00|1565.1|1563.9|1565.2|1564|1565.3|1564.1|1565|1563.8|11
1652173410000|2022-05-10 09:03:30|1565.3|1564.1|1565.5|1564.3|1565.5|1564.3|1565.3|1564.1|1
1652173430000|2022-05-10 09:03:50|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|0
1652173440000|2022-05-10 09:04:00|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|2
1652173480000|2022-05-10 09:04:40|1565.4|1564.2|1565.2|1564|1565.4|1564.2|1565.2|1564|1
1652173510000|2022-05-10 09:05:10|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|4
1652173540000|2022-05-10 09:05:40|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|0
1652173550000|2022-05-10 09:05:50|1565.2|1564|1565.2|1564|1565.2|1564|1565.2|1564|0
1652173560000|2022-05-10 09:06:00|1565.3|1564.1|1565.3|1564.1|1565.4|1564.2|1565.3|1564.1|0
1652173570000|2022-05-10 09:06:10|1565.2|1564|1565.2|1564|1565.2|1564|1565.2|1564|0
1652173620000|2022-05-10 09:07:00|1565.1|1563.9|1565|1563.8|1565.1|1563.9|1565|1563.8|1
1652173630000|2022-05-10 09:07:10|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|3
1652173660000|2022-05-10 09:07:40|1565.4|1564.2|1565.5|1564.3|1565.5|1564.3|1565.4|1564.2|0
1652173680000|2022-05-10 09:08:00|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|1
1652173690000|2022-05-10 09:08:10|1565.2|1564|1565.4|1564.2|1565.4|1564.2|1565.2|1564|0
1652173700000|2022-05-10 09:08:20|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|1
1652173730000|2022-05-10 09:08:50|||||||||1
1652173740000|2022-05-10 09:09:00|1565.4|1564.2|1565.5|1564.3|1565.5|1564.3|1565.4|1564.2|0
1652173770000|2022-05-10 09:09:30|1565.2|1564|1565.2|1564|1565.2|1564|1565.2|1564|2
1652173790000|2022-05-10 09:09:50|||||||||2
1652173800000|2022-05-10 09:10:00|1565.4|1564.2|1565.5|1564.3|1565.5|1564.3|1565.4|1564.2|1
1652173830000|2022-05-10 09:10:30|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|0
1652173850000|2022-05-10 09:10:50|1565.2|1564|1565|1563.8|1565.2|1564|1565|1563.8|2
1652173890000|2022-05-10 09:11:30|1565.1|1563.9|1565.1|1563.9|1565.1|1563.9|1565.1|1563.9|0
1652173900000|2022-05-10 09:11:40|1565|1563.8|1565.1|1563.9|1565.1|1563.9|1565|1563.8|0
1652173910000|2022-05-10 09:11:50|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|2
1652173920000|2022-05-10 09:12:00|1565.4|1564.2|1565.5|1564.3|1565.6|1564.4|1565.4|1564.2|12
1652173950000|2022-05-10 09:12:30|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|4
1652173960000|2022-05-10 09:12:40|1565|1563.8|1565|1563.8|1565|1563.8|1564.9|1563.7|8
1652173990000|2022-05-10 09:13:10|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|0
1652174040000|2022-05-10 09:14:00|1564.8|1563.6|1564.6|1563.4|1564.8|1563.6|1564.6|1563.4|1
1652174070000|2022-05-10 09:14:30|1564.4|1563.2|1564.5|1563.3|1564.5|1563.3|1564.4|1563.2|0
1652174080000|2022-05-10 09:14:40|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|0
1652174110000|2022-05-10 09:15:10|1564.3|1563.1|1564.2|1563|1564.3|1563.1|1564.2|1563|1
1652174120000|2022-05-10 09:15:20|1564.1|1562.9|1564.2|1563|1564.2|1563|1564.1|1562.9|1
1652174160000|2022-05-10 09:16:00|1564|1562.8|1564|1562.8|1564|1562.8|1563.8|1562.6|4
1652174200000|2022-05-10 09:16:40|1563.9|1562.7|1563.8|1562.6|1563.9|1562.7|1563.8|1562.6|0
1652174230000|2022-05-10 09:17:10|1563.6|1562.4|1564.2|1563|1564.2|1563|1563.6|1562.4|3
1652174240000|2022-05-10 09:17:20|1564.3|1563.1|1564.5|1563.3|1564.5|1563.3|1564.3|1563.1|3
1652174250000|2022-05-10 09:17:30|1564.9|1563.7|1564.7|1563.5|1565.1|1563.9|1564.7|1563.5|3
1652174260000|2022-05-10 09:17:40|1564.8|1563.6|1565|1563.8|1565|1563.8|1564.8|1563.6|0
1652174310000|2022-05-10 09:18:30|1565.2|1564|1565.2|1564|1565.2|1564|1565.2|1564|10
1652174400000|2022-05-10 09:20:00|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|3
1652174410000|2022-05-10 09:20:10|1565.6|1564.4|1565.6|1564.4|1565.6|1564.4|1565.6|1564.4|6
1652174460000|2022-05-10 09:21:00|1565.4|1564.2|1565.6|1564.4|1565.6|1564.4|1565.4|1564.2|4
1652174470000|2022-05-10 09:21:10|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|0
1652174480000|2022-05-10 09:21:20|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|0
1652174530000|2022-05-10 09:22:10|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|0
1652174560000|2022-05-10 09:22:40|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|2
1652174570000|2022-05-10 09:22:50|1565.5|1564.3|1565.6|1564.4|1565.6|1564.4|1565.5|1564.3|1
1652174580000|2022-05-10 09:23:00|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|0
1652174610000|2022-05-10 09:23:30|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|4
1652174630000|2022-05-10 09:23:50|1564.8|1563.6|1564.4|1563.2|1564.8|1563.6|1564.4|1563.2|6
1652174640000|2022-05-10 09:24:00|1564.5|1563.3|1564.4|1563.2|1564.5|1563.3|1564.3|1563.1|0
1652174660000|2022-05-10 09:24:20|1564.2|1563|1564.3|1563.1|1564.3|1563.1|1564.2|1563|2
1652174670000|2022-05-10 09:24:30|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|0
1652174690000|2022-05-10 09:24:50|1564.3|1563.1|1563.9|1562.7|1564.3|1563.1|1563.9|1562.7|2
1652174700000|2022-05-10 09:25:00|1564|1562.8|1564.1|1562.9|1564.1|1562.9|1564|1562.8|0
1652174710000|2022-05-10 09:25:10|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|0
1652174720000|2022-05-10 09:25:20|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|0
1652174730000|2022-05-10 09:25:30|1563.6|1562.4|1563.6|1562.4|1563.6|1562.4|1563.6|1562.4|4
1652174740000|2022-05-10 09:25:40|1563.5|1562.3|1563.5|1562.3|1563.5|1562.3|1563.3|1562.1|0
1652174760000|2022-05-10 09:26:00|1563.4|1562.2|1563.5|1562.3|1563.5|1562.3|1563.3|1562.1|1
1652174780000|2022-05-10 09:26:20|1563.6|1562.4|1563.6|1562.4|1563.6|1562.4|1563.6|1562.4|0
1652174790000|2022-05-10 09:26:30|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|10
1652174810000|2022-05-10 09:26:50|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|0
1652174840000|2022-05-10 09:27:20|||||||||1
1652174870000|2022-05-10 09:27:50|1564|1562.8|1564.1|1562.9|1564.1|1562.9|1564|1562.8|1
1652174880000|2022-05-10 09:28:00|1564|1562.8|1564|1562.8|1564|1562.8|1563.9|1562.7|0
1652174890000|2022-05-10 09:28:10|1564.1|1562.9|1564|1562.8|1564.1|1562.9|1564|1562.8|1
1652174930000|2022-05-10 09:28:50|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|1
1652174940000|2022-05-10 09:29:00|1564.2|1563|1564.1|1562.9|1564.2|1563|1564.1|1562.9|1
1652174950000|2022-05-10 09:29:10|1564.2|1563|1563.9|1562.7|1564.2|1563|1563.9|1562.7|6
1652174970000|2022-05-10 09:29:30|1564|1562.8|1564|1562.8|1564|1562.8|1564|1562.8|0
1652174980000|2022-05-10 09:29:40|1563.9|1562.7|1563.9|1562.7|1563.9|1562.7|1563.9|1562.7|0
1652175000000|2022-05-10 09:30:00|1564|1562.8|1563.9|1562.7|1564.1|1562.9|1563.9|1562.7|2
1652175010000|2022-05-10 09:30:10|1563.5|1562.3|1563.6|1562.4|1563.6|1562.4|1563.5|1562.3|4
1652175020000|2022-05-10 09:30:20|1563.5|1562.3|1563.5|1562.3|1563.5|1562.3|1563.5|1562.3|1
1652175030000|2022-05-10 09:30:30|1563.3|1562.1|1563.3|1562.1|1563.3|1562.1|1563.3|1562.1|1
1652175040000|2022-05-10 09:30:40|1563.4|1562.2|1563.4|1562.2|1563.4|1562.2|1563.4|1562.2|0
1652175050000|2022-05-10 09:30:50|1563.3|1562.1|1563.3|1562.1|1563.3|1562.1|1563.3|1562.1|0
1652175070000|2022-05-10 09:31:10|1563.4|1562.2|1563.4|1562.2|1563.4|1562.2|1563.4|1562.2|0
1652175080000|2022-05-10 09:31:20|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|1
1652175090000|2022-05-10 09:31:30|1563.8|1562.6|1563.6|1562.4|1563.8|1562.6|1563.6|1562.4|4
1652175100000|2022-05-10 09:31:40|1563.5|1562.3|1563.6|1562.4|1563.6|1562.4|1563.5|1562.3|0
1652175110000|2022-05-10 09:31:50|1563.5|1562.3|1563.6|1562.4|1563.6|1562.4|1563.5|1562.3|0
1652175120000|2022-05-10 09:32:00|1563.5|1562.3|1563.4|1562.2|1563.5|1562.3|1563.4|1562.2|0
1652175150000|2022-05-10 09:32:30|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|9
1652175160000|2022-05-10 09:32:40|1563|1561.8|1563|1561.8|1563|1561.8|1563|1561.8|0
1652175170000|2022-05-10 09:32:50|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|0
1652175180000|2022-05-10 09:33:00|1562.8|1561.6|1562.8|1561.6|1562.8|1561.6|1562.8|1561.6|3
1652175190000|2022-05-10 09:33:10|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|1562.8|1561.6|1
1652175200000|2022-05-10 09:33:20|1563.4|1562.2|1563.3|1562.1|1563.4|1562.2|1563.3|1562.1|13
1652175220000|2022-05-10 09:33:40|1563.1|1561.9|1563.3|1562.1|1563.3|1562.1|1563.1|1561.9|1
1652175240000|2022-05-10 09:34:00|1563.4|1562.2|1563.1|1561.9|1563.4|1562.2|1563.1|1561.9|3
1652175250000|2022-05-10 09:34:10|1563|1561.8|1563.3|1562.1|1563.3|1562.1|1563|1561.8|1
1652175260000|2022-05-10 09:34:20|1563.2|1562|1563.2|1562|1563.2|1562|1563.2|1562|0
1652175280000|2022-05-10 09:34:40|1563.3|1562.1|1563.2|1562|1563.3|1562.1|1563.2|1562|1
1652175290000|2022-05-10 09:34:50|1563.1|1561.9|1563.1|1561.9|1563.2|1562|1563.1|1561.9|2
1652175300000|2022-05-10 09:35:00|1563|1561.8|1562.9|1561.7|1563|1561.8|1562.9|1561.7|0
1652175310000|2022-05-10 09:35:10|1562.8|1561.6|1562.6|1561.4|1562.8|1561.6|1562.6|1561.4|0
1652175330000|2022-05-10 09:35:30|1562.7|1561.5|1562.7|1561.5|1562.7|1561.5|1562.7|1561.5|1
1652175340000|2022-05-10 09:35:40|1562.6|1561.4|1562.6|1561.4|1562.8|1561.6|1562.6|1561.4|1
1652175380000|2022-05-10 09:36:20|1562.5|1561.3|1562.5|1561.3|1562.8|1561.6|1562.5|1561.3|5
1652175390000|2022-05-10 09:36:30|1562.6|1561.4|1562.8|1561.6|1562.8|1561.6|1562.6|1561.4|2
1652175400000|2022-05-10 09:36:40|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|1
1652175420000|2022-05-10 09:37:00|1562.8|1561.6|1562.6|1561.4|1562.8|1561.6|1562.6|1561.4|0
1652175430000|2022-05-10 09:37:10|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|13
1652175470000|2022-05-10 09:37:50|1563.4|1562.2|1563.4|1562.2|1563.4|1562.2|1563.4|1562.2|3
1652175480000|2022-05-10 09:38:00|1563.1|1561.9|1563.1|1561.9|1563.1|1561.9|1563.1|1561.9|2
1652175490000|2022-05-10 09:38:10|1563|1561.8|1562.9|1561.7|1563|1561.8|1562.9|1561.7|0
1652175510000|2022-05-10 09:38:30|1563|1561.8|1563|1561.8|1563|1561.8|1563|1561.8|0
1652175520000|2022-05-10 09:38:40|1562.8|1561.6|1563|1561.8|1563|1561.8|1562.8|1561.6|3
1652175530000|2022-05-10 09:38:50|1562.9|1561.7|1562.9|1561.7|1563|1561.8|1562.9|1561.7|0
1652175540000|2022-05-10 09:39:00|1563|1561.8|1562.9|1561.7|1563|1561.8|1562.9|1561.7|0
1652175550000|2022-05-10 09:39:10|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|6
1652175560000|2022-05-10 09:39:20|1562.5|1561.3|1562.6|1561.4|1562.6|1561.4|1562.3|1561.1|5
1652175570000|2022-05-10 09:39:30|1563|1561.8|1563|1561.8|1563|1561.8|1563|1561.8|10
1652175590000|2022-05-10 09:39:50|1563.1|1561.9|1563.1|1561.9|1563.1|1561.9|1563.1|1561.9|0
1652175600000|2022-05-10 09:40:00|1563|1561.8|1563.3|1562.1|1563.3|1562.1|1563|1561.8|2
1652175620000|2022-05-10 09:40:20|1563.5|1562.3|1563.5|1562.3|1563.5|1562.3|1563.4|1562.2|2
1652175630000|2022-05-10 09:40:30|||||||||1
1652175700000|2022-05-10 09:41:40|1563.4|1562.2|1563.3|1562.1|1563.4|1562.2|1563.3|1562.1|0
1652175710000|2022-05-10 09:41:50|1563.5|1562.3|1563.5|1562.3|1563.5|1562.3|1563.5|1562.3|1
1652175720000|2022-05-10 09:42:00|1563.2|1562|1563.2|1562|1563.2|1562|1563.2|1562|1
1652175730000|2022-05-10 09:42:10|1563.3|1562.1|1563.2|1562|1563.5|1562.3|1563.2|1562|0
1652175750000|2022-05-10 09:42:30|1563.3|1562.1|1563.5|1562.3|1563.5|1562.3|1563.3|1562.1|0
1652175760000|2022-05-10 09:42:40|1563.4|1562.2|1563.4|1562.2|1563.4|1562.2|1563.4|1562.2|0
1652175770000|2022-05-10 09:42:50|1563.3|1562.1|1563.2|1562|1563.3|1562.1|1563.2|1562|0
1652175790000|2022-05-10 09:43:10|1563.3|1562.1|1563.4|1562.2|1563.5|1562.3|1563.3|1562.1|1
1652175820000|2022-05-10 09:43:40|1563.3|1562.1|1563.3|1562.1|1563.3|1562.1|1563.3|1562.1|1
1652175840000|2022-05-10 09:44:00|1563.2|1562|1563.3|1562.1|1563.3|1562.1|1563.2|1562|0
1652175850000|2022-05-10 09:44:10|1563.2|1562|1563.1|1561.9|1563.2|1562|1563|1561.8|1
1652175890000|2022-05-10 09:44:50|1563.2|1562|1563.3|1562.1|1563.3|1562.1|1563.2|1562|0
1652175900000|2022-05-10 09:45:00|1563.4|1562.2|1563.4|1562.2|1563.4|1562.2|1563.4|1562.2|0
1652175930000|2022-05-10 09:45:30|1563.3|1562.1|1563.3|1562.1|1563.3|1562.1|1563.3|1562.1|0
1652175940000|2022-05-10 09:45:40|1563.2|1562|1562.9|1561.7|1563.2|1562|1562.9|1561.7|0
1652175950000|2022-05-10 09:45:50|1562.8|1561.6|1562.8|1561.6|1562.8|1561.6|1562.8|1561.6|0
1652175960000|2022-05-10 09:46:00|1562.7|1561.5|1562.7|1561.5|1562.7|1561.5|1562.7|1561.5|2
1652175970000|2022-05-10 09:46:10|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|1
1652176020000|2022-05-10 09:47:00|1562.5|1561.3|1562.5|1561.3|1562.5|1561.3|1562.5|1561.3|1
1652176060000|2022-05-10 09:47:40|1562.6|1561.4|1563|1561.8|1563|1561.8|1562.6|1561.4|3
1652176080000|2022-05-10 09:48:00|1563.5|1562.3|1563.6|1562.4|1563.6|1562.4|1563.5|1562.3|9
1652176140000|2022-05-10 09:49:00|1563.2|1562|1563.2|1562|1563.2|1562|1563.2|1562|3
1652176160000|2022-05-10 09:49:20|1563.1|1561.9|1563.1|1561.9|1563.1|1561.9|1563.1|1561.9|1
1652176170000|2022-05-10 09:49:30|1562.9|1561.7|1562.9|1561.7|1563|1561.8|1562.9|1561.7|0
1652176180000|2022-05-10 09:49:40|1562.7|1561.5|1562.7|1561.5|1562.8|1561.6|1562.7|1561.5|0
1652176190000|2022-05-10 09:49:50|1562.8|1561.6|1562.8|1561.6|1562.8|1561.6|1562.8|1561.6|0
1652176200000|2022-05-10 09:50:00|1562.7|1561.5|1562.7|1561.5|1562.7|1561.5|1562.7|1561.5|0
1652176210000|2022-05-10 09:50:10|1562.5|1561.3|1562.3|1561.1|1562.5|1561.3|1562.3|1561.1|3
1652176230000|2022-05-10 09:50:30|1562.4|1561.2|1562.5|1561.3|1562.5|1561.3|1562.4|1561.2|0
1652176240000|2022-05-10 09:50:40|1562.6|1561.4|1562.7|1561.5|1562.7|1561.5|1562.6|1561.4|5
1652176250000|2022-05-10 09:50:50|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|1562.5|1561.3|0
1652176260000|2022-05-10 09:51:00|1562.3|1561.1|1562.3|1561.1|1562.4|1561.2|1562.3|1561.1|0
1652176270000|2022-05-10 09:51:10|1562.2|1561|1562.2|1561|1562.2|1561|1562.2|1561|1
1652176290000|2022-05-10 09:51:30|1562.1|1560.9|1561.9|1560.7|1562.1|1560.9|1561.9|1560.7|1
1652176310000|2022-05-10 09:51:50|1562|1560.8|1562|1560.8|1562|1560.8|1562|1560.8|2
1652176320000|2022-05-10 09:52:00|1561.9|1560.7|1561.9|1560.7|1561.9|1560.7|1561.9|1560.7|5
1652176380000|2022-05-10 09:53:00|1561.5|1560.3|1561.4|1560.2|1561.5|1560.3|1561.4|1560.2|5
1652176390000|2022-05-10 09:53:10|1561.3|1560.1|1561.3|1560.1|1561.3|1560.1|1561.3|1560.1|41
1652176420000|2022-05-10 09:53:40|1561.2|1560|1561.2|1560|1561.2|1560|1561.2|1560|0
1652176440000|2022-05-10 09:54:00|1561.6|1560.4|1561.6|1560.4|1561.6|1560.4|1561.6|1560.4|2
1652176450000|2022-05-10 09:54:10|||||||||1
1652176460000|2022-05-10 09:54:20|1561.7|1560.5|1561.7|1560.5|1561.7|1560.5|1561.7|1560.5|0
1652176490000|2022-05-10 09:54:50|||||||||1
1652176500000|2022-05-10 09:55:00|1561.6|1560.4|1561.5|1560.3|1561.6|1560.4|1561.5|1560.3|3
1652176520000|2022-05-10 09:55:20|1561.4|1560.2|1560.7|1559.5|1561.4|1560.2|1560.6|1559.4|10
1652176530000|2022-05-10 09:55:30|1560.6|1559.4|1560.7|1559.5|1560.7|1559.5|1560.6|1559.4|0
1652176560000|2022-05-10 09:56:00|1560.6|1559.4|1560.6|1559.4|1560.6|1559.4|1560.6|1559.4|1
1652176580000|2022-05-10 09:56:20|1560.3|1559.1|1560|1558.8|1560.4|1559.2|1560|1558.8|10
1652176590000|2022-05-10 09:56:30|1559.9|1558.7|1559.7|1558.5|1559.9|1558.7|1559.7|1558.5|4
1652176610000|2022-05-10 09:56:50|1560|1558.8|1560.2|1559|1560.2|1559|1560|1558.8|7
1652176620000|2022-05-10 09:57:00|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|0
1652176630000|2022-05-10 09:57:10|1560.2|1559|1560.2|1559|1560.2|1559|1560.2|1559|0
1652176640000|2022-05-10 09:57:20|1560|1558.8|1559.6|1558.4|1560|1558.8|1559.6|1558.4|13
1652176650000|2022-05-10 09:57:30|1560|1558.8|1560|1558.8|1560|1558.8|1560|1558.8|6
1652176660000|2022-05-10 09:57:40|1560.1|1558.9|1560.2|1559|1560.2|1559|1560|1558.8|2
1652176670000|2022-05-10 09:57:50|1560.1|1558.9|1560.1|1558.9|1560.2|1559|1560|1558.8|1
1652176680000|2022-05-10 09:58:00|1560.2|1559|1560|1558.8|1560.2|1559|1560|1558.8|1
1652176710000|2022-05-10 09:58:30|1560.1|1558.9|1560.1|1558.9|1560.1|1558.9|1560.1|1558.9|2
1652176740000|2022-05-10 09:59:00|1560|1558.8|1560.1|1558.9|1560.1|1558.9|1559.9|1558.7|5
1652176750000|2022-05-10 09:59:10|1560|1558.8|1560|1558.8|1560|1558.8|1560|1558.8|1
1652176760000|2022-05-10 09:59:20|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|1
1652176770000|2022-05-10 09:59:30|||||||||2
1652176780000|2022-05-10 09:59:40|1559.6|1558.4|1559.6|1558.4|1559.6|1558.4|1559.6|1558.4|2
1652176790000|2022-05-10 09:59:50|1559.5|1558.3|1559.4|1558.2|1559.5|1558.3|1559.3|1558.1|4
1652176800000|2022-05-10 10:00:00|1559.5|1558.3|1559.7|1558.5|1559.7|1558.5|1559.5|1558.3|5
1652176810000|2022-05-10 10:00:10|1559.8|1558.6|1559.8|1558.6|1559.8|1558.6|1559.8|1558.6|4
1652176830000|2022-05-10 10:00:30|1559.9|1558.7|1560.4|1559.2|1560.4|1559.2|1559.9|1558.7|9
1652176840000|2022-05-10 10:00:40|1560.6|1559.4|1560.6|1559.4|1560.6|1559.4|1560.4|1559.2|1
1652176850000|2022-05-10 10:00:50|1560.4|1559.2|1560.5|1559.3|1560.5|1559.3|1560.4|1559.2|0
1652176860000|2022-05-10 10:01:00|1560.3|1559.1|1560.5|1559.3|1560.5|1559.3|1560.3|1559.1|1
1652176880000|2022-05-10 10:01:20|||||||||1
1652176890000|2022-05-10 10:01:30|1560.3|1559.1|1560|1558.8|1560.3|1559.1|1560|1558.8|2
1652176900000|2022-05-10 10:01:40|1559.7|1558.5|1559.9|1558.7|1559.9|1558.7|1559.7|1558.5|7
1652176920000|2022-05-10 10:02:00|1559.8|1558.6|1559.8|1558.6|1559.8|1558.6|1559.8|1558.6|1
1652176930000|2022-05-10 10:02:10|1560|1558.8|1560|1558.8|1560|1558.8|1560|1558.8|3
1652176940000|2022-05-10 10:02:20|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|0
1652176950000|2022-05-10 10:02:30|1560|1558.8|1560|1558.8|1560|1558.8|1559.9|1558.7|3
1652176960000|2022-05-10 10:02:40|1560.1|1558.9|1560|1558.8|1560.1|1558.9|1560|1558.8|0
1652176970000|2022-05-10 10:02:50|1560.1|1558.9|1560.1|1558.9|1560.1|1558.9|1560.1|1558.9|0
1652176980000|2022-05-10 10:03:00|1560|1558.8|1559.8|1558.6|1560|1558.8|1559.8|1558.6|2
1652177000000|2022-05-10 10:03:20|1560.1|1558.9|1560.1|1558.9|1560.1|1558.9|1560.1|1558.9|3
1652177010000|2022-05-10 10:03:30|1559.9|1558.7|1559.8|1558.6|1559.9|1558.7|1559.8|1558.6|6
1652177030000|2022-05-10 10:03:50|1559.7|1558.5|1559.7|1558.5|1559.7|1558.5|1559.7|1558.5|2
1652177040000|2022-05-10 10:04:00|1559.6|1558.4|1559.5|1558.3|1559.6|1558.4|1559.5|1558.3|0
1652177050000|2022-05-10 10:04:10|1559.2|1558|1559.1|1557.9|1559.2|1558|1559|1557.8|8
1652177060000|2022-05-10 10:04:20|1559.3|1558.1|1559.4|1558.2|1559.4|1558.2|1559.2|1558|3
1652177070000|2022-05-10 10:04:30|1559.5|1558.3|1559.5|1558.3|1559.5|1558.3|1559.5|1558.3|0
1652177080000|2022-05-10 10:04:40|1559.6|1558.4|1559.5|1558.3|1559.6|1558.4|1559.5|1558.3|1
1652177090000|2022-05-10 10:04:50|1559.8|1558.6|1559.8|1558.6|1559.8|1558.6|1559.8|1558.6|1
1652177100000|2022-05-10 10:05:00|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|3
1652177120000|2022-05-10 10:05:20|1559.8|1558.6|1559.8|1558.6|1559.8|1558.6|1559.8|1558.6|0
1652177150000|2022-05-10 10:05:50|1559.5|1558.3|1559.5|1558.3|1559.5|1558.3|1559.5|1558.3|3
1652177170000|2022-05-10 10:06:10|||||||||1
1652177200000|2022-05-10 10:06:40|1559.9|1558.7|1559.8|1558.6|1559.9|1558.7|1559.8|1558.6|3
1652177220000|2022-05-10 10:07:00|1559.7|1558.5|1559.9|1558.7|1559.9|1558.7|1559.7|1558.5|4
1652177230000|2022-05-10 10:07:10|1559.8|1558.6|1559.8|1558.6|1559.8|1558.6|1559.8|1558.6|0
1652177280000|2022-05-10 10:08:00|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|2
1652177310000|2022-05-10 10:08:30|1559.8|1558.6|1559.8|1558.6|1559.8|1558.6|1559.8|1558.6|0
1652177320000|2022-05-10 10:08:40|1559.7|1558.5|1559.5|1558.3|1559.7|1558.5|1559.5|1558.3|2
1652177360000|2022-05-10 10:09:20|1559.1|1557.9|1559.3|1558.1|1559.3|1558.1|1559|1557.8|8
1652177370000|2022-05-10 10:09:30|1559.4|1558.2|1559.4|1558.2|1559.4|1558.2|1559.4|1558.2|0
1652177380000|2022-05-10 10:09:40|1559.3|1558.1|1559.3|1558.1|1559.3|1558.1|1559.3|1558.1|0
1652177390000|2022-05-10 10:09:50|1559.2|1558|1559.3|1558.1|1559.3|1558.1|1559.2|1558|2
1652177410000|2022-05-10 10:10:10|1559.4|1558.2|1559.3|1558.1|1559.4|1558.2|1559.3|1558.1|1
1652177420000|2022-05-10 10:10:20|||||||||1
1652177430000|2022-05-10 10:10:30|||||||||2
1652177440000|2022-05-10 10:10:40|||||||||1
1652177450000|2022-05-10 10:10:50|1559.2|1558|1559.2|1558|1559.2|1558|1559.2|1558|2
1652177460000|2022-05-10 10:11:00|1559.1|1557.9|1559|1557.8|1559.1|1557.9|1558.9|1557.7|15
1652177480000|2022-05-10 10:11:20|1559.1|1557.9|1559.1|1557.9|1559.1|1557.9|1559.1|1557.9|2
1652177510000|2022-05-10 10:11:50|1559|1557.8|1558.8|1557.6|1559|1557.8|1558.8|1557.6|5
1652177520000|2022-05-10 10:12:00|1558.7|1557.5|1558.6|1557.4|1558.7|1557.5|1558.6|1557.4|1
1652177530000|2022-05-10 10:12:10|||||||||3
1652177540000|2022-05-10 10:12:20|1558.5|1557.3|1558.5|1557.3|1558.5|1557.3|1558.4|1557.2|2
1652177550000|2022-05-10 10:12:30|1558.4|1557.2|1558.4|1557.2|1558.4|1557.2|1558.4|1557.2|0
1652177560000|2022-05-10 10:12:40|1558.5|1557.3|1558.5|1557.3|1558.5|1557.3|1558.5|1557.3|1
1652177570000|2022-05-10 10:12:50|1558.4|1557.2|1558.4|1557.2|1558.4|1557.2|1558.4|1557.2|0
1652177580000|2022-05-10 10:13:00|1558.3|1557.1|1558.6|1557.4|1558.6|1557.4|1558.3|1557.1|3
1652177590000|2022-05-10 10:13:10|||||||||2
1652177600000|2022-05-10 10:13:20|||||||||1
1652177610000|2022-05-10 10:13:30|1558.5|1557.3|1558.5|1557.3|1558.5|1557.3|1558.5|1557.3|0
1652177630000|2022-05-10 10:13:50|1558.4|1557.2|1558|1556.8|1558.4|1557.2|1558|1556.8|1
1652177640000|2022-05-10 10:14:00|1557.9|1556.7|1557.7|1556.5|1557.9|1556.7|1557.7|1556.5|13
1652177650000|2022-05-10 10:14:10|1557.8|1556.6|1557.9|1556.7|1557.9|1556.7|1557.8|1556.6|0
1652177660000|2022-05-10 10:14:20|1557.8|1556.6|1557.9|1556.7|1557.9|1556.7|1557.8|1556.6|1
1652177670000|2022-05-10 10:14:30|1558|1556.8|1558|1556.8|1558|1556.8|1558|1556.8|1
1652177680000|2022-05-10 10:14:40|1557.9|1556.7|1558|1556.8|1558|1556.8|1557.8|1556.6|1
1652177690000|2022-05-10 10:14:50|1557.9|1556.7|1558|1556.8|1558|1556.8|1557.9|1556.7|2
1652177700000|2022-05-10 10:15:00|1558.1|1556.9|1558.1|1556.9|1558.1|1556.9|1558.1|1556.9|3
1652177720000|2022-05-10 10:15:20|1558|1556.8|1558|1556.8|1558|1556.8|1558|1556.8|1
1652177740000|2022-05-10 10:15:40|1557.9|1556.7|1557.7|1556.5|1557.9|1556.7|1557.6|1556.4|2
1652177750000|2022-05-10 10:15:50|1557.8|1556.6|1557.7|1556.5|1557.8|1556.6|1557.7|1556.5|0
1652177760000|2022-05-10 10:16:00|1557.6|1556.4|1557.7|1556.5|1557.7|1556.5|1557.6|1556.4|2
1652177770000|2022-05-10 10:16:10|1557.9|1556.7|1557.7|1556.5|1557.9|1556.7|1557.7|1556.5|4
1652177780000|2022-05-10 10:16:20|1557.6|1556.4|1557.7|1556.5|1557.8|1556.6|1557.6|1556.4|2
1652177790000|2022-05-10 10:16:30|1557.8|1556.6|1557.8|1556.6|1557.8|1556.6|1557.8|1556.6|0
1652177800000|2022-05-10 10:16:40|1557.7|1556.5|1557.8|1556.6|1557.8|1556.6|1557.7|1556.5|1
1652177810000|2022-05-10 10:16:50|1557.7|1556.5|1557.7|1556.5|1557.7|1556.5|1557.6|1556.4|3
1652177820000|2022-05-10 10:17:00|1557.6|1556.4|1557.6|1556.4|1557.6|1556.4|1557.6|1556.4|0
1652177850000|2022-05-10 10:17:30|1557.5|1556.3|1557.5|1556.3|1557.5|1556.3|1557.5|1556.3|1
1652177860000|2022-05-10 10:17:40|1558|1556.8|1558|1556.8|1558|1556.8|1558|1556.8|9
1652177870000|2022-05-10 10:17:50|||||||||1
1652177880000|2022-05-10 10:18:00|1557.8|1556.6|1557.7|1556.5|1557.8|1556.6|1557.6|1556.4|13
1652177890000|2022-05-10 10:18:10|1557.6|1556.4|1557.6|1556.4|1557.6|1556.4|1557.6|1556.4|0
1652177910000|2022-05-10 10:18:30|1557.7|1556.5|1557.6|1556.4|1557.7|1556.5|1557.6|1556.4|2
1652177940000|2022-05-10 10:19:00|1557.2|1556|1557.2|1556|1557.2|1556|1557.1|1555.9|14
1652177950000|2022-05-10 10:19:10|1557.1|1555.9|1557.7|1556.5|1557.7|1556.5|1557.1|1555.9|4
1652177960000|2022-05-10 10:19:20|1557.6|1556.4|1557.6|1556.4|1557.6|1556.4|1557.6|1556.4|0
1652177980000|2022-05-10 10:19:40|1557.3|1556.1|1557.3|1556.1|1557.3|1556.1|1557.3|1556.1|3
1652177990000|2022-05-10 10:19:50|1557.2|1556|1557.1|1555.9|1557.2|1556|1557.1|1555.9|1
1652178000000|2022-05-10 10:20:00|1556.9|1555.7|1557.1|1555.9|1557.1|1555.9|1556.9|1555.7|5
1652178010000|2022-05-10 10:20:10|||||||||1
1652178020000|2022-05-10 10:20:20|||||||||1
1652178030000|2022-05-10 10:20:30|||||||||3
1652178040000|2022-05-10 10:20:40|1557|1555.8|1557|1555.8|1557|1555.8|1557|1555.8|2
1652178050000|2022-05-10 10:20:50|1556.9|1555.7|1557|1555.8|1557|1555.8|1556.9|1555.7|3
1652178060000|2022-05-10 10:21:00|1556.9|1555.7|1556.4|1555.2|1556.9|1555.7|1556.4|1555.2|2
1652178070000|2022-05-10 10:21:10|1556.3|1555.1|1556.3|1555.1|1556.3|1555.1|1556.2|1555|4
1652178090000|2022-05-10 10:21:30|1555.9|1554.7|1556|1554.8|1556|1554.8|1555.7|1554.5|4
1652178110000|2022-05-10 10:21:50|||||||||2
1652178130000|2022-05-10 10:22:10|1555.9|1554.7|1556|1554.8|1556|1554.8|1555.9|1554.7|9
1652178140000|2022-05-10 10:22:20|||||||||4
1652178150000|2022-05-10 10:22:30|1556.1|1554.9|1556.5|1555.3|1556.5|1555.3|1556.1|1554.9|5
1652178160000|2022-05-10 10:22:40|1556.6|1555.4|1556.5|1555.3|1556.7|1555.5|1556.5|1555.3|1
1652178170000|2022-05-10 10:22:50|1556.3|1555.1|1556.3|1555.1|1556.3|1555.1|1556.3|1555.1|2
1652178180000|2022-05-10 10:23:00|1556.2|1555|1556.2|1555|1556.2|1555|1556.1|1554.9|1
1652178190000|2022-05-10 10:23:10|1556.1|1554.9|1556.1|1554.9|1556.1|1554.9|1556.1|1554.9|0
1652178200000|2022-05-10 10:23:20|1556|1554.8|1556|1554.8|1556|1554.8|1556|1554.8|4
1652178210000|2022-05-10 10:23:30|1556.1|1554.9|1555.6|1554.4|1556.1|1554.9|1555.6|1554.4|13
1652178220000|2022-05-10 10:23:40|||||||||12
1652178230000|2022-05-10 10:23:50|1555.5|1554.3|1555.5|1554.3|1555.5|1554.3|1555.5|1554.3|5
1652178240000|2022-05-10 10:24:00|1555.6|1554.4|1555.6|1554.4|1555.6|1554.4|1555.6|1554.4|1
1652178280000|2022-05-10 10:24:40|||||||||1
1652178300000|2022-05-10 10:25:00|1555.7|1554.5|1555.6|1554.4|1555.7|1554.5|1555.6|1554.4|6
1652178310000|2022-05-10 10:25:10|1555.7|1554.5|1555.7|1554.5|1555.7|1554.5|1555.7|1554.5|2
1652178320000|2022-05-10 10:25:20|1555.6|1554.4|1556|1554.8|1556|1554.8|1555.6|1554.4|4
1652178330000|2022-05-10 10:25:30|1555.9|1554.7|1555.9|1554.7|1555.9|1554.7|1555.9|1554.7|0
1652178360000|2022-05-10 10:26:00|1556|1554.8|1556.1|1554.9|1556.1|1554.9|1556|1554.8|2
1652178370000|2022-05-10 10:26:10|1556|1554.8|1556.4|1555.2|1556.6|1555.4|1556|1554.8|14
1652178380000|2022-05-10 10:26:20|1556.2|1555|1556.1|1554.9|1556.2|1555|1556.1|1554.9|1
1652178390000|2022-05-10 10:26:30|1556.2|1555|1556|1554.8|1556.2|1555|1556|1554.8|1
1652178400000|2022-05-10 10:26:40|1556.1|1554.9|1556.4|1555.2|1556.6|1555.4|1556.1|1554.9|5
1652178410000|2022-05-10 10:26:50|1556.3|1555.1|1556.5|1555.3|1556.5|1555.3|1556.2|1555|0
1652178420000|2022-05-10 10:27:00|1556.4|1555.2|1556.4|1555.2|1556.4|1555.2|1556.2|1555|3
1652178430000|2022-05-10 10:27:10|1556.5|1555.3|1556.6|1555.4|1556.6|1555.4|1556.5|1555.3|1
1652178450000|2022-05-10 10:27:30|1556.5|1555.3|1556.4|1555.2|1556.6|1555.4|1556.3|1555.1|1
1652178460000|2022-05-10 10:27:40|1556.5|1555.3|1556.4|1555.2|1556.5|1555.3|1556.4|1555.2|3
1652178470000|2022-05-10 10:27:50|1556.6|1555.4|1556.6|1555.4|1556.6|1555.4|1556.6|1555.4|0
1652178480000|2022-05-10 10:28:00|1556.5|1555.3|1556.5|1555.3|1556.5|1555.3|1556.5|1555.3|0
1652178490000|2022-05-10 10:28:10|1556.4|1555.2|1556.6|1555.4|1556.6|1555.4|1556.2|1555|1
1652178510000|2022-05-10 10:28:30|1556.9|1555.7|1556.9|1555.7|1556.9|1555.7|1556.5|1555.3|4
1652178520000|2022-05-10 10:28:40|1556.6|1555.4|1556.6|1555.4|1556.7|1555.5|1556.6|1555.4|2
1652178550000|2022-05-10 10:29:10|1556.8|1555.6|1556.7|1555.5|1556.8|1555.6|1556.7|1555.5|0
1652178570000|2022-05-10 10:29:30|1557|1555.8|1556.7|1555.5|1557|1555.8|1556.7|1555.5|7
1652178590000|2022-05-10 10:29:50|1556.9|1555.7|1557|1555.8|1557|1555.8|1556.9|1555.7|1
1652178600000|2022-05-10 10:30:00|1557.2|1556|1557.2|1556|1557.2|1556|1557.2|1556|4
1652178610000|2022-05-10 10:30:10|1557.3|1556.1|1557.2|1556|1557.3|1556.1|1557.2|1556|2
1652178650000|2022-05-10 10:30:50|1557.3|1556.1|1557.3|1556.1|1557.3|1556.1|1557.3|1556.1|0
1652178660000|2022-05-10 10:31:00|1557.2|1556|1557.3|1556.1|1557.3|1556.1|1557.2|1556|18
1652178670000|2022-05-10 10:31:10|1557.2|1556|1558.1|1556.9|1558.2|1557|1557.2|1556|3
1652178680000|2022-05-10 10:31:20|1558.2|1557|1558.2|1557|1558.3|1557.1|1558.2|1557|0
1652178690000|2022-05-10 10:31:30|1558.3|1557.1|1558.3|1557.1|1558.3|1557.1|1558.3|1557.1|0
1652178700000|2022-05-10 10:31:40|1558.4|1557.2|1558.2|1557|1558.4|1557.2|1558.2|1557|0
1652178720000|2022-05-10 10:32:00|1558.4|1557.2|1558.2|1557|1558.4|1557.2|1558.2|1557|3
1652178730000|2022-05-10 10:32:10|1558.1|1556.9|1558|1556.8|1558.1|1556.9|1558|1556.8|3
1652178740000|2022-05-10 10:32:20|1558.2|1557|1558.2|1557|1558.2|1557|1558.2|1557|3
1652178750000|2022-05-10 10:32:30|1558.4|1557.2|1558.4|1557.2|1558.4|1557.2|1558.4|1557.2|1
1652178760000|2022-05-10 10:32:40|1558.2|1557|1557.9|1556.7|1558.2|1557|1557.9|1556.7|6
1652178780000|2022-05-10 10:33:00|||||||||2
1652178800000|2022-05-10 10:33:20|1558.1|1556.9|1557.4|1556.2|1558.1|1556.9|1557.4|1556.2|21
1652178810000|2022-05-10 10:33:30|1557.3|1556.1|1557.3|1556.1|1557.3|1556.1|1557.3|1556.1|2
1652178820000|2022-05-10 10:33:40|1557.2|1556|1557.2|1556|1557.2|1556|1557.2|1556|0
1652178830000|2022-05-10 10:33:50|1557.1|1555.9|1556.4|1555.2|1557.1|1555.9|1556.4|1555.2|7
1652178880000|2022-05-10 10:34:40|||||||||1
1652178890000|2022-05-10 10:34:50|1556.5|1555.3|1556.5|1555.3|1556.5|1555.3|1556.5|1555.3|0
1652178920000|2022-05-10 10:35:20|1556.3|1555.1|1556.3|1555.1|1556.3|1555.1|1556.3|1555.1|1
1652178940000|2022-05-10 10:35:40|1556.2|1555|1556.1|1554.9|1556.2|1555|1556.1|1554.9|0
1652178950000|2022-05-10 10:35:50|1556.2|1555|1556.6|1555.4|1556.6|1555.4|1556.2|1555|2
1652178960000|2022-05-10 10:36:00|1556.4|1555.2|1556.5|1555.3|1556.5|1555.3|1556.4|1555.2|0
1652178970000|2022-05-10 10:36:10|1556.3|1555.1|1556.3|1555.1|1556.3|1555.1|1556.3|1555.1|1
1652178980000|2022-05-10 10:36:20|1556.4|1555.2|1556.6|1555.4|1556.6|1555.4|1556.4|1555.2|3
1652178990000|2022-05-10 10:36:30|1556.5|1555.3|1556.5|1555.3|1556.5|1555.3|1556.5|1555.3|0
1652179000000|2022-05-10 10:36:40|1556.6|1555.4|1556.6|1555.4|1556.6|1555.4|1556.6|1555.4|0
1652179020000|2022-05-10 10:37:00|1556.8|1555.6|1556.6|1555.4|1556.8|1555.6|1556.6|1555.4|20
1652179060000|2022-05-10 10:37:40|1556.7|1555.5|1556.8|1555.6|1556.9|1555.7|1556.7|1555.5|1
1652179070000|2022-05-10 10:37:50|1556.7|1555.5|1555.9|1554.7|1556.7|1555.5|1555.9|1554.7|4
1652179080000|2022-05-10 10:38:00|1556.2|1555|1555.9|1554.7|1556.6|1555.4|1555.9|1554.7|19
1652179100000|2022-05-10 10:38:20|||||||||1
1652179120000|2022-05-10 10:38:40|1555.8|1554.6|1556.6|1555.4|1556.6|1555.4|1555.8|1554.6|8
1652179140000|2022-05-10 10:39:00|||||||||2
1652179170000|2022-05-10 10:39:30|1556.8|1555.6|1557.3|1556.1|1557.3|1556.1|1556.8|1555.6|5
1652179190000|2022-05-10 10:39:50|1557.4|1556.2|1557.3|1556.1|1557.7|1556.5|1557.3|1556.1|4
1652179200000|2022-05-10 10:40:00|1557.6|1556.4|1557.8|1556.6|1557.8|1556.6|1557.6|1556.4|1
1652179240000|2022-05-10 10:40:40|||||||||1
1652179250000|2022-05-10 10:40:50|1557.9|1556.7|1557.8|1556.6|1557.9|1556.7|1557.8|1556.6|1
1652179260000|2022-05-10 10:41:00|1557.3|1556.1|1557.3|1556.1|1557.3|1556.1|1557.3|1556.1|2
1652179280000|2022-05-10 10:41:20|1557.4|1556.2|1557.6|1556.4|1557.6|1556.4|1557.4|1556.2|0
1652179290000|2022-05-10 10:41:30|1557.5|1556.3|1557.3|1556.1|1557.5|1556.3|1557.3|1556.1|2
1652179310000|2022-05-10 10:41:50|1557.2|1556|1557.1|1555.9|1557.2|1556|1557.1|1555.9|1
1652179330000|2022-05-10 10:42:10|1557|1555.8|1557|1555.8|1557|1555.8|1557|1555.8|0
1652179340000|2022-05-10 10:42:20|1557.1|1555.9|1557.1|1555.9|1557.1|1555.9|1557.1|1555.9|0
1652179400000|2022-05-10 10:43:20|||||||||1
1652179410000|2022-05-10 10:43:30|1557.2|1556|1556.9|1555.7|1557.2|1556|1556.9|1555.7|2
1652179440000|2022-05-10 10:44:00|1556.8|1555.6|1556.8|1555.6|1556.8|1555.6|1556.5|1555.3|3
1652179450000|2022-05-10 10:44:10|1556.9|1555.7|1556.9|1555.7|1556.9|1555.7|1556.9|1555.7|0
1652179460000|2022-05-10 10:44:20|1556.7|1555.5|1556.7|1555.5|1556.7|1555.5|1556.7|1555.5|0
1652179470000|2022-05-10 10:44:30|1556.9|1555.7|1556.9|1555.7|1556.9|1555.7|1556.9|1555.7|1
1652179500000|2022-05-10 10:45:00|||||||||1
1652179510000|2022-05-10 10:45:10|1556.7|1555.5|1556.7|1555.5|1556.7|1555.5|1556.7|1555.5|4
1652179520000|2022-05-10 10:45:20|1556.6|1555.4|1556.5|1555.3|1556.6|1555.4|1556.4|1555.2|4
1652179530000|2022-05-10 10:45:30|1556.6|1555.4|1557.4|1556.2|1557.4|1556.2|1556.6|1555.4|7
1652179540000|2022-05-10 10:45:40|1557.6|1556.4|1557.9|1556.7|1557.9|1556.7|1557.6|1556.4|5
1652179550000|2022-05-10 10:45:50|1558|1556.8|1558.2|1557|1558.2|1557|1558|1556.8|0
1652179580000|2022-05-10 10:46:20|1558.3|1557.1|1558.2|1557|1558.3|1557.1|1558.2|1557|2
1652179590000|2022-05-10 10:46:30|1558.3|1557.1|1558.2|1557|1558.3|1557.1|1558.2|1557|1
1652179600000|2022-05-10 10:46:40|1558.3|1557.1|1558.3|1557.1|1558.3|1557.1|1558.3|1557.1|1
1652179620000|2022-05-10 10:47:00|1558.2|1557|1558.2|1557|1558.2|1557|1558.2|1557|0
1652179630000|2022-05-10 10:47:10|1558.1|1556.9|1558.1|1556.9|1558.1|1556.9|1558.1|1556.9|0
1652179640000|2022-05-10 10:47:20|1558.2|1557|1558.1|1556.9|1558.2|1557|1558.1|1556.9|2
1652179690000|2022-05-10 10:48:10|1558|1556.8|1558.3|1557.1|1558.5|1557.3|1558|1556.8|4
1652179700000|2022-05-10 10:48:20|1558.4|1557.2|1558.4|1557.2|1558.4|1557.2|1558.4|1557.2|0
1652179710000|2022-05-10 10:48:30|1558.5|1557.3|1558.3|1557.1|1558.5|1557.3|1558.3|1557.1|1
1652179720000|2022-05-10 10:48:40|1557.8|1556.6|1557.6|1556.4|1557.8|1556.6|1557.6|1556.4|2
1652179740000|2022-05-10 10:49:00|||||||||1
1652179770000|2022-05-10 10:49:30|1557.7|1556.5|1557.7|1556.5|1557.7|1556.5|1557.7|1556.5|0
1652179780000|2022-05-10 10:49:40|1557.4|1556.2|1557.1|1555.9|1557.4|1556.2|1557.1|1555.9|4
1652179800000|2022-05-10 10:50:00|1557.2|1556|1557.1|1555.9|1557.2|1556|1557.1|1555.9|1
1652179810000|2022-05-10 10:50:10|1557|1555.8|1556.9|1555.7|1557|1555.8|1556.8|1555.6|0
1652179820000|2022-05-10 10:50:20|1556.7|1555.5|1556.8|1555.6|1556.8|1555.6|1556.7|1555.5|2
1652179830000|2022-05-10 10:50:30|1556.9|1555.7|1557|1555.8|1557.1|1555.9|1556.9|1555.7|5
1652179840000|2022-05-10 10:50:40|1557.4|1556.2|1557.3|1556.1|1557.5|1556.3|1557.3|1556.1|1
1652179860000|2022-05-10 10:51:00|1557.2|1556|1556.7|1555.5|1557.2|1556|1556.7|1555.5|4
1652179870000|2022-05-10 10:51:10|||||||||1
1652179880000|2022-05-10 10:51:20|1556.8|1555.6|1556.8|1555.6|1556.8|1555.6|1556.8|1555.6|0
1652179900000|2022-05-10 10:51:40|1556.7|1555.5|1556.5|1555.3|1556.7|1555.5|1556.5|1555.3|3
1652179910000|2022-05-10 10:51:50|1556.4|1555.2|1556.2|1555|1556.4|1555.2|1556.2|1555|0
1652179920000|2022-05-10 10:52:00|1556.3|1555.1|1556.1|1554.9|1556.3|1555.1|1556.1|1554.9|1
1652179930000|2022-05-10 10:52:10|1556|1554.8|1556.1|1554.9|1556.2|1555|1556|1554.8|1
1652179940000|2022-05-10 10:52:20|1556.2|1555|1556.2|1555|1556.2|1555|1556.2|1555|0
1652179950000|2022-05-10 10:52:30|1556.4|1555.2|1556.4|1555.2|1556.5|1555.3|1556.3|1555.1|2
1652179960000|2022-05-10 10:52:40|1556.5|1555.3|1556.8|1555.6|1556.8|1555.6|1556.5|1555.3|1
1652179970000|2022-05-10 10:52:50|1556.9|1555.7|1556.5|1555.3|1556.9|1555.7|1556.5|1555.3|4
1652179980000|2022-05-10 10:53:00|1556.6|1555.4|1556.6|1555.4|1556.6|1555.4|1556.6|1555.4|0
1652179990000|2022-05-10 10:53:10|1556.7|1555.5|1556.7|1555.5|1556.7|1555.5|1556.6|1555.4|1
1652180010000|2022-05-10 10:53:30|1556.5|1555.3|1556.5|1555.3|1556.5|1555.3|1556.5|1555.3|0
1652180040000|2022-05-10 10:54:00|1556.1|1554.9|1556.5|1555.3|1556.5|1555.3|1555.9|1554.7|4
1652180060000|2022-05-10 10:54:20|1556.6|1555.4|1556.5|1555.3|1556.6|1555.4|1556.5|1555.3|2
1652180070000|2022-05-10 10:54:30|1556.7|1555.5|1556.7|1555.5|1556.7|1555.5|1556.7|1555.5|0
1652180080000|2022-05-10 10:54:40|1556.4|1555.2|1556.4|1555.2|1556.4|1555.2|1556.4|1555.2|1
1652180090000|2022-05-10 10:54:50|1556.3|1555.1|1556.4|1555.2|1556.4|1555.2|1556.3|1555.1|1
1652180100000|2022-05-10 10:55:00|1556.3|1555.1|1556.4|1555.2|1556.4|1555.2|1556.2|1555|1
1652180140000|2022-05-10 10:55:40|1556.5|1555.3|1556.6|1555.4|1556.6|1555.4|1556.5|1555.3|0
1652180150000|2022-05-10 10:55:50|1556.9|1555.7|1556.9|1555.7|1556.9|1555.7|1556.9|1555.7|1
1652180160000|2022-05-10 10:56:00|1556.8|1555.6|1556.9|1555.7|1556.9|1555.7|1556.8|1555.6|1
1652180170000|2022-05-10 10:56:10|1557.1|1555.9|1557.6|1556.4|1557.6|1556.4|1557.1|1555.9|2
1652180180000|2022-05-10 10:56:20|1557.5|1556.3|1557.7|1556.5|1557.7|1556.5|1557.5|1556.3|0
1652180190000|2022-05-10 10:56:30|1557.6|1556.4|1557.6|1556.4|1557.6|1556.4|1557.6|1556.4|1
1652180200000|2022-05-10 10:56:40|1557.7|1556.5|1557.9|1556.7|1557.9|1556.7|1557.7|1556.5|0
1652180210000|2022-05-10 10:56:50|1558|1556.8|1558|1556.8|1558|1556.8|1558|1556.8|0
1652180220000|2022-05-10 10:57:00|1558.1|1556.9|1558.1|1556.9|1558.2|1557|1558|1556.8|1
1652180230000|2022-05-10 10:57:10|1558.3|1557.1|1558.3|1557.1|1558.4|1557.2|1558.3|1557.1|2
1652180240000|2022-05-10 10:57:20|1558|1556.8|1558|1556.8|1558|1556.8|1558|1556.8|2
1652180250000|2022-05-10 10:57:30|1558.1|1556.9|1558.4|1557.2|1558.4|1557.2|1558.1|1556.9|1
1652180280000|2022-05-10 10:58:00|1558.5|1557.3|1558.5|1557.3|1558.5|1557.3|1558.4|1557.2|0
1652180300000|2022-05-10 10:58:20|1558.6|1557.4|1558.6|1557.4|1558.6|1557.4|1558.6|1557.4|1
1652180310000|2022-05-10 10:58:30|1558.9|1557.7|1559|1557.8|1559|1557.8|1558.9|1557.7|2
1652180320000|2022-05-10 10:58:40|1559.1|1557.9|1559.1|1557.9|1559.1|1557.9|1559.1|1557.9|5
1652180330000|2022-05-10 10:58:50|1559.2|1558|1559.2|1558|1559.2|1558|1559.2|1558|14
1652180340000|2022-05-10 10:59:00|1560|1558.8|1559.6|1558.4|1560|1558.8|1559.6|1558.4|17
1652180350000|2022-05-10 10:59:10|1559.8|1558.6|1559.6|1558.4|1559.9|1558.7|1559.6|1558.4|3
1652180380000|2022-05-10 10:59:40|1559.5|1558.3|1559.3|1558.1|1559.5|1558.3|1559.1|1557.9|3
1652180390000|2022-05-10 10:59:50|1559.4|1558.2|1559.2|1558|1559.4|1558.2|1559.2|1558|1
1652180400000|2022-05-10 11:00:00|1559.1|1557.9|1559.6|1558.4|1559.6|1558.4|1559.1|1557.9|4
1652180410000|2022-05-10 11:00:10|1559.5|1558.3|1559.3|1558.1|1559.5|1558.3|1559.1|1557.9|0
1652180430000|2022-05-10 11:00:30|1559.4|1558.2|1559.3|1558.1|1559.4|1558.2|1559.3|1558.1|1
1652180440000|2022-05-10 11:00:40|1559.4|1558.2|1559.4|1558.2|1559.4|1558.2|1559.4|1558.2|0
1652180450000|2022-05-10 11:00:50|1559.5|1558.3|1559.6|1558.4|1559.6|1558.4|1559.5|1558.3|1
1652180460000|2022-05-10 11:01:00|1559.5|1558.3|1559.6|1558.4|1559.6|1558.4|1559.5|1558.3|3
1652180470000|2022-05-10 11:01:10|1559.7|1558.5|1559.4|1558.2|1559.7|1558.5|1559.3|1558.1|1
1652180490000|2022-05-10 11:01:30|1559.3|1558.1|1559.3|1558.1|1559.3|1558.1|1559.3|1558.1|2
1652180520000|2022-05-10 11:02:00|1559.4|1558.2|1559.2|1558|1559.4|1558.2|1559.2|1558|1
1652180530000|2022-05-10 11:02:10|1559.3|1558.1|1559.8|1558.6|1559.8|1558.6|1559.3|1558.1|1
1652180540000|2022-05-10 11:02:20|1559.7|1558.5|1559.7|1558.5|1559.7|1558.5|1559.7|1558.5|0
1652180550000|2022-05-10 11:02:30|1559.5|1558.3|1559.5|1558.3|1559.5|1558.3|1559.5|1558.3|1
1652180560000|2022-05-10 11:02:40|1559.3|1558.1|1559.1|1557.9|1559.3|1558.1|1559.1|1557.9|0
1652180580000|2022-05-10 11:03:00|1559.2|1558|1559.4|1558.2|1559.6|1558.4|1559.2|1558|2
1652180620000|2022-05-10 11:03:40|1559.6|1558.4|1559.6|1558.4|1559.6|1558.4|1559.6|1558.4|0
1652180630000|2022-05-10 11:03:50|||||||||1
1652180640000|2022-05-10 11:04:00|1559.8|1558.6|1559.7|1558.5|1559.8|1558.6|1559.7|1558.5|13
1652180650000|2022-05-10 11:04:10|1559.6|1558.4|1559.6|1558.4|1559.6|1558.4|1559.6|1558.4|0
1652180660000|2022-05-10 11:04:20|||||||||1
1652180670000|2022-05-10 11:04:30|1559.7|1558.5|1559.6|1558.4|1559.7|1558.5|1559.6|1558.4|0
1652180680000|2022-05-10 11:04:40|1560.9|1559.7|1561|1559.8|1561|1559.8|1560.7|1559.5|7
1652180690000|2022-05-10 11:04:50|1560.9|1559.7|1560.9|1559.7|1560.9|1559.7|1560.7|1559.5|3
1652180700000|2022-05-10 11:05:00|1561|1559.8|1561|1559.8|1561|1559.8|1561|1559.8|0
1652180710000|2022-05-10 11:05:10|1560.9|1559.7|1560.9|1559.7|1560.9|1559.7|1560.9|1559.7|1
1652180720000|2022-05-10 11:05:20|1561|1559.8|1560.8|1559.6|1561|1559.8|1560.7|1559.5|1
1652180730000|2022-05-10 11:05:30|1560.9|1559.7|1560.9|1559.7|1560.9|1559.7|1560.9|1559.7|0
1652180740000|2022-05-10 11:05:40|1561|1559.8|1561.1|1559.9|1561.2|1560|1561|1559.8|1
1652180750000|2022-05-10 11:05:50|1561.2|1560|1561.3|1560.1|1561.5|1560.3|1561.2|1560|11
1652180760000|2022-05-10 11:06:00|1561.5|1560.3|1561.2|1560|1561.5|1560.3|1561.1|1559.9|5
1652180770000|2022-05-10 11:06:10|1561.5|1560.3|1561.5|1560.3|1561.5|1560.3|1561.5|1560.3|8
1652180780000|2022-05-10 11:06:20|1561.6|1560.4|1561.6|1560.4|1561.6|1560.4|1561.6|1560.4|0
1652180790000|2022-05-10 11:06:30|1561.7|1560.5|1561.6|1560.4|1561.8|1560.6|1561.6|1560.4|2
1652180800000|2022-05-10 11:06:40|1561.7|1560.5|1561.7|1560.5|1561.7|1560.5|1561.7|1560.5|0
1652180810000|2022-05-10 11:06:50|1561.6|1560.4|1561.5|1560.3|1561.6|1560.4|1561.5|1560.3|0
1652180830000|2022-05-10 11:07:10|1561.6|1560.4|1561.6|1560.4|1561.6|1560.4|1561.4|1560.2|1
1652180840000|2022-05-10 11:07:20|1561.5|1560.3|1561.1|1559.9|1561.5|1560.3|1561|1559.8|10
1652180920000|2022-05-10 11:08:40|1561.2|1560|1561.2|1560|1561.2|1560|1561.2|1560|0
1652180930000|2022-05-10 11:08:50|1561.1|1559.9|1561.1|1559.9|1561.1|1559.9|1561.1|1559.9|0
1652180960000|2022-05-10 11:09:20|1560.8|1559.6|1560.8|1559.6|1560.8|1559.6|1560.8|1559.6|2
1652180990000|2022-05-10 11:09:50|1560.9|1559.7|1561|1559.8|1561|1559.8|1560.9|1559.7|0
1652181000000|2022-05-10 11:10:00|1560.9|1559.7|1560.9|1559.7|1560.9|1559.7|1560.9|1559.7|0
1652181040000|2022-05-10 11:10:40|1561|1559.8|1561|1559.8|1561|1559.8|1561|1559.8|0
1652181050000|2022-05-10 11:10:50|1561.2|1560|1561.3|1560.1|1561.3|1560.1|1561.2|1560|1
1652181100000|2022-05-10 11:11:40|||||||||1
1652181120000|2022-05-10 11:12:00|1561.5|1560.3|1561.4|1560.2|1561.5|1560.3|1561.4|1560.2|1
1652181130000|2022-05-10 11:12:10|1561.1|1559.9|1561.2|1560|1561.2|1560|1561.1|1559.9|3
1652181160000|2022-05-10 11:12:40|1561.1|1559.9|1560.7|1559.5|1561.1|1559.9|1560.7|1559.5|1
1652181170000|2022-05-10 11:12:50|1560.6|1559.4|1560.2|1559|1560.6|1559.4|1560.2|1559|4
1652181180000|2022-05-10 11:13:00|||||||||1
1652181190000|2022-05-10 11:13:10|1560.3|1559.1|1560.2|1559|1560.3|1559.1|1560.1|1558.9|2
1652181210000|2022-05-10 11:13:30|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|3
1652181220000|2022-05-10 11:13:40|||||||||1
1652181240000|2022-05-10 11:14:00|1560.2|1559|1560.2|1559|1560.2|1559|1560.2|1559|0
1652181250000|2022-05-10 11:14:10|1560.3|1559.1|1560.2|1559|1560.3|1559.1|1560.2|1559|2
1652181280000|2022-05-10 11:14:40|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|0
1652181290000|2022-05-10 11:14:50|1560.4|1559.2|1560.7|1559.5|1560.7|1559.5|1560.4|1559.2|2
1652181300000|2022-05-10 11:15:00|1560.8|1559.6|1561|1559.8|1561|1559.8|1560.8|1559.6|0
1652181310000|2022-05-10 11:15:10|1561.2|1560|1561.1|1559.9|1561.2|1560|1561.1|1559.9|3
1652181320000|2022-05-10 11:15:20|1560.9|1559.7|1560.9|1559.7|1560.9|1559.7|1560.9|1559.7|0
1652181340000|2022-05-10 11:15:40|1560.8|1559.6|1560.8|1559.6|1560.8|1559.6|1560.8|1559.6|0
1652181350000|2022-05-10 11:15:50|1560.6|1559.4|1560.6|1559.4|1560.6|1559.4|1560.6|1559.4|3
1652181360000|2022-05-10 11:16:00|1560.4|1559.2|1560.4|1559.2|1560.4|1559.2|1560.4|1559.2|0
1652181390000|2022-05-10 11:16:30|||||||||1
1652181400000|2022-05-10 11:16:40|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|0
1652181410000|2022-05-10 11:16:50|1560.4|1559.2|1560.4|1559.2|1560.4|1559.2|1560.4|1559.2|2
1652181420000|2022-05-10 11:17:00|1560.5|1559.3|1560.5|1559.3|1560.5|1559.3|1560.5|1559.3|0
1652181430000|2022-05-10 11:17:10|1560.6|1559.4|1560.9|1559.7|1560.9|1559.7|1560.6|1559.4|1
1652181440000|2022-05-10 11:17:20|1561|1559.8|1560.6|1559.4|1561|1559.8|1560.6|1559.4|1
1652181450000|2022-05-10 11:17:30|1560.7|1559.5|1560.8|1559.6|1560.8|1559.6|1560.7|1559.5|0
1652181480000|2022-05-10 11:18:00|1560.9|1559.7|1561.3|1560.1|1561.5|1560.3|1560.9|1559.7|4
1652181490000|2022-05-10 11:18:10|1561.5|1560.3|1561.5|1560.3|1561.5|1560.3|1561.5|1560.3|1
1652181500000|2022-05-10 11:18:20|1561.3|1560.1|1561.3|1560.1|1561.5|1560.3|1561.3|1560.1|1
1652181520000|2022-05-10 11:18:40|||||||||1
1652181530000|2022-05-10 11:18:50|1561.5|1560.3|1561.5|1560.3|1561.5|1560.3|1561.3|1560.1|3
1652181540000|2022-05-10 11:19:00|1561.3|1560.1|1561.3|1560.1|1561.4|1560.2|1561.3|1560.1|0
1652181550000|2022-05-10 11:19:10|1561.4|1560.2|1561.4|1560.2|1561.5|1560.3|1561.3|1560.1|1
1652181570000|2022-05-10 11:19:30|||||||||1
1652181580000|2022-05-10 11:19:40|1561.3|1560.1|1561.4|1560.2|1561.4|1560.2|1561.3|1560.1|0
1652181590000|2022-05-10 11:19:50|1561.3|1560.1|1561.3|1560.1|1561.3|1560.1|1561.3|1560.1|1
1652181600000|2022-05-10 11:20:00|1561.4|1560.2|1561.3|1560.1|1561.4|1560.2|1561.3|1560.1|0
1652181620000|2022-05-10 11:20:20|1561.5|1560.3|1561.5|1560.3|1561.5|1560.3|1561.5|1560.3|0
1652181630000|2022-05-10 11:20:30|1561.7|1560.5|1561.7|1560.5|1561.7|1560.5|1561.7|1560.5|1
1652181640000|2022-05-10 11:20:40|1561.6|1560.4|1561.6|1560.4|1561.6|1560.4|1561.6|1560.4|3
1652181670000|2022-05-10 11:21:10|||||||||1
1652181680000|2022-05-10 11:21:20|1561.7|1560.5|1561.6|1560.4|1561.7|1560.5|1561.6|1560.4|3
1652181710000|2022-05-10 11:21:50|1561.5|1560.3|1561.5|1560.3|1561.5|1560.3|1561.5|1560.3|1
1652181720000|2022-05-10 11:22:00|1561.6|1560.4|1561.6|1560.4|1561.6|1560.4|1561.6|1560.4|0
1652181730000|2022-05-10 11:22:10|||||||||1
1652181740000|2022-05-10 11:22:20|1561.7|1560.5|1561.7|1560.5|1561.7|1560.5|1561.7|1560.5|0
1652181750000|2022-05-10 11:22:30|1561.8|1560.6|1562.1|1560.9|1562.2|1561|1561.8|1560.6|11
1652181760000|2022-05-10 11:22:40|1562.5|1561.3|1562.6|1561.4|1562.6|1561.4|1562.5|1561.3|6
1652181770000|2022-05-10 11:22:50|1562.8|1561.6|1562.7|1561.5|1562.8|1561.6|1562.7|1561.5|6
1652181780000|2022-05-10 11:23:00|1562.6|1561.4|1562.7|1561.5|1562.7|1561.5|1562.6|1561.4|1
1652181790000|2022-05-10 11:23:10|1562.8|1561.6|1562.8|1561.6|1562.8|1561.6|1562.8|1561.6|1
1652181800000|2022-05-10 11:23:20|1562.7|1561.5|1562.5|1561.3|1562.7|1561.5|1562.5|1561.3|1
1652181810000|2022-05-10 11:23:30|1562.6|1561.4|1562.5|1561.3|1562.8|1561.6|1562.5|1561.3|1
1652181820000|2022-05-10 11:23:40|1562.6|1561.4|1562.5|1561.3|1562.6|1561.4|1562.5|1561.3|0
1652181840000|2022-05-10 11:24:00|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|0
1652181870000|2022-05-10 11:24:30|1562.7|1561.5|1562.8|1561.6|1562.8|1561.6|1562.7|1561.5|1
1652181880000|2022-05-10 11:24:40|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|0
1652181890000|2022-05-10 11:24:50|1562.8|1561.6|1562.8|1561.6|1562.8|1561.6|1562.8|1561.6|1
1652181900000|2022-05-10 11:25:00|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|0
1652181910000|2022-05-10 11:25:10|1562.8|1561.6|1562.8|1561.6|1562.8|1561.6|1562.8|1561.6|4
1652181940000|2022-05-10 11:25:40|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|0
1652181950000|2022-05-10 11:25:50|1562.8|1561.6|1562.8|1561.6|1562.8|1561.6|1562.8|1561.6|1
1652181960000|2022-05-10 11:26:00|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|0
1652181980000|2022-05-10 11:26:20|1562.6|1561.4|1562.8|1561.6|1562.8|1561.6|1562.6|1561.4|2
1652182000000|2022-05-10 11:26:40|1562.9|1561.7|1562.6|1561.4|1562.9|1561.7|1562.6|1561.4|2
1652182020000|2022-05-10 11:27:00|1562.5|1561.3|1561.8|1560.6|1562.5|1561.3|1561.7|1560.5|4
1652182050000|2022-05-10 11:27:30|1561.6|1560.4|1561.6|1560.4|1561.6|1560.4|1561.6|1560.4|0
1652182080000|2022-05-10 11:28:00|1561.7|1560.5|1562|1560.8|1562.1|1560.9|1561.7|1560.5|1
1652182100000|2022-05-10 11:28:20|1562.1|1560.9|1562|1560.8|1562.1|1560.9|1562|1560.8|0
1652182110000|2022-05-10 11:28:30|1562.1|1560.9|1562.1|1560.9|1562.1|1560.9|1562.1|1560.9|0
1652182120000|2022-05-10 11:28:40|1561.9|1560.7|1561.9|1560.7|1561.9|1560.7|1561.9|1560.7|2
1652182130000|2022-05-10 11:28:50|1562|1560.8|1562.3|1561.1|1562.3|1561.1|1562|1560.8|1
1652182140000|2022-05-10 11:29:00|1562.5|1561.3|1562.5|1561.3|1562.5|1561.3|1562.5|1561.3|1
1652182150000|2022-05-10 11:29:10|1562.6|1561.4|1562.8|1561.6|1562.8|1561.6|1562.6|1561.4|0
1652182160000|2022-05-10 11:29:20|1562.7|1561.5|1562.8|1561.6|1562.8|1561.6|1562.7|1561.5|1
1652182170000|2022-05-10 11:29:30|1562.9|1561.7|1563.1|1561.9|1563.1|1561.9|1562.9|1561.7|1
1652182180000|2022-05-10 11:29:40|1563.2|1562|1563.2|1562|1563.2|1562|1563.2|1562|1
1652182190000|2022-05-10 11:29:50|1563.3|1562.1|1563.5|1562.3|1563.5|1562.3|1563.2|1562|3
1652182200000|2022-05-10 11:30:00|1563.4|1562.2|1563.6|1562.4|1563.8|1562.6|1563.4|1562.2|16
1652182210000|2022-05-10 11:30:10|1563.7|1562.5|1563.6|1562.4|1563.7|1562.5|1563.6|1562.4|1
1652182220000|2022-05-10 11:30:20|1563.5|1562.3|1563.5|1562.3|1563.5|1562.3|1563.5|1562.3|1
1652182230000|2022-05-10 11:30:30|1563.6|1562.4|1563.6|1562.4|1563.6|1562.4|1563.6|1562.4|0
1652182240000|2022-05-10 11:30:40|1563.5|1562.3|1563.5|1562.3|1563.5|1562.3|1563.5|1562.3|1
1652182250000|2022-05-10 11:30:50|1563|1561.8|1563|1561.8|1563|1561.8|1563|1561.8|1
1652182260000|2022-05-10 11:31:00|1563.1|1561.9|1563.4|1562.2|1563.4|1562.2|1563.1|1561.9|1
1652182270000|2022-05-10 11:31:10|1563.5|1562.3|1563.6|1562.4|1563.6|1562.4|1563.4|1562.2|2
1652182280000|2022-05-10 11:31:20|1563.5|1562.3|1563.4|1562.2|1563.5|1562.3|1563.4|1562.2|1
1652182290000|2022-05-10 11:31:30|1563.6|1562.4|1563.4|1562.2|1563.6|1562.4|1563.4|1562.2|1
1652182320000|2022-05-10 11:32:00|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|8
1652182350000|2022-05-10 11:32:30|1563.4|1562.2|1563.4|1562.2|1563.4|1562.2|1563.4|1562.2|1
1652182370000|2022-05-10 11:32:50|1563.7|1562.5|1563.6|1562.4|1563.7|1562.5|1563.6|1562.4|4
1652182380000|2022-05-10 11:33:00|1563.7|1562.5|1563.9|1562.7|1563.9|1562.7|1563.6|1562.4|17
1652182400000|2022-05-10 11:33:20|1564|1562.8|1564.1|1562.9|1564.1|1562.9|1563.9|1562.7|7
1652182410000|2022-05-10 11:33:30|1564.2|1563|1564.2|1563|1564.2|1563|1564.1|1562.9|1
1652182420000|2022-05-10 11:33:40|1564.3|1563.1|1564.6|1563.4|1564.6|1563.4|1564.3|1563.1|14
1652182440000|2022-05-10 11:34:00|1564.7|1563.5|1564.6|1563.4|1564.7|1563.5|1564.6|1563.4|1
1652182450000|2022-05-10 11:34:10|1564.7|1563.5|1564.9|1563.7|1564.9|1563.7|1564.7|1563.5|10
1652182470000|2022-05-10 11:34:30|1564.6|1563.4|1564.9|1563.7|1565|1563.8|1564.5|1563.3|4
1652182480000|2022-05-10 11:34:40|1564.8|1563.6|1564.9|1563.7|1564.9|1563.7|1564.8|1563.6|2
1652182490000|2022-05-10 11:34:50|1565.1|1563.9|1565.1|1563.9|1565.1|1563.9|1565|1563.8|4
1652182500000|2022-05-10 11:35:00|1565|1563.8|1565.2|1564|1565.2|1564|1565|1563.8|13
1652182510000|2022-05-10 11:35:10|1565.5|1564.3|1565.6|1564.4|1565.6|1564.4|1565.5|1564.3|4
1652182520000|2022-05-10 11:35:20|1565.8|1564.6|1566.1|1564.9|1566.1|1564.9|1565.8|1564.6|7
1652182530000|2022-05-10 11:35:30|1566.2|1565|1566.1|1564.9|1566.2|1565|1566.1|1564.9|6
1652182540000|2022-05-10 11:35:40|1566|1564.8|1566.2|1565|1566.2|1565|1566|1564.8|4
1652182550000|2022-05-10 11:35:50|1566|1564.8|1566.2|1565|1566.2|1565|1566|1564.8|6
1652182560000|2022-05-10 11:36:00|1566.3|1565.1|1566.4|1565.2|1566.4|1565.2|1566.3|1565.1|8
1652182570000|2022-05-10 11:36:10|1566.3|1565.1|1566.4|1565.2|1566.4|1565.2|1566.3|1565.1|2
1652182580000|2022-05-10 11:36:20|1566.3|1565.1|1566.3|1565.1|1566.3|1565.1|1565.9|1564.7|5
1652182590000|2022-05-10 11:36:30|1566.4|1565.2|1566.2|1565|1566.4|1565.2|1566.2|1565|1
1652182630000|2022-05-10 11:37:10|1566.3|1565.1|1566.3|1565.1|1566.3|1565.1|1566.3|1565.1|0
1652182680000|2022-05-10 11:38:00|1566.2|1565|1566.3|1565.1|1566.3|1565.1|1566.2|1565|6
1652182690000|2022-05-10 11:38:10|1566.2|1565|1566.2|1565|1566.2|1565|1566.2|1565|1
1652182710000|2022-05-10 11:38:30|1566.1|1564.9|1566.2|1565|1566.3|1565.1|1566.1|1564.9|2
1652182720000|2022-05-10 11:38:40|1565.9|1564.7|1565.8|1564.6|1565.9|1564.7|1565.7|1564.5|7
1652182740000|2022-05-10 11:39:00|||||||||2
1652182750000|2022-05-10 11:39:10|1565.6|1564.4|1565.8|1564.6|1565.8|1564.6|1565.5|1564.3|13
1652182760000|2022-05-10 11:39:20|1566|1564.8|1566.3|1565.1|1566.4|1565.2|1565.9|1564.7|21
1652182770000|2022-05-10 11:39:30|1566.4|1565.2|1566.6|1565.4|1566.7|1565.5|1566.4|1565.2|4
1652182780000|2022-05-10 11:39:40|1566.5|1565.3|1566.3|1565.1|1566.5|1565.3|1566.3|1565.1|4
1652182790000|2022-05-10 11:39:50|1566.4|1565.2|1566.4|1565.2|1566.5|1565.3|1566.4|1565.2|0
1652182800000|2022-05-10 11:40:00|1566.5|1565.3|1566.5|1565.3|1566.5|1565.3|1566.5|1565.3|0
1652182830000|2022-05-10 11:40:30|1566.1|1564.9|1566.1|1564.9|1566.1|1564.9|1566.1|1564.9|6
1652182860000|2022-05-10 11:41:00|||||||||1
1652182870000|2022-05-10 11:41:10|1566.2|1565|1566.1|1564.9|1566.2|1565|1566.1|1564.9|1
1652182880000|2022-05-10 11:41:20|1566.2|1565|1566.2|1565|1566.2|1565|1566.2|1565|3
1652182890000|2022-05-10 11:41:30|1566.3|1565.1|1565.8|1564.6|1566.3|1565.1|1565.8|1564.6|19
1652182900000|2022-05-10 11:41:40|1565.6|1564.4|1565.3|1564.1|1565.6|1564.4|1565.3|1564.1|2
1652182910000|2022-05-10 11:41:50|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|3
1652182930000|2022-05-10 11:42:10|1565.6|1564.4|1565.6|1564.4|1565.6|1564.4|1565.6|1564.4|10
1652182940000|2022-05-10 11:42:20|||||||||1
1652182950000|2022-05-10 11:42:30|1565.2|1564|1565.6|1564.4|1565.6|1564.4|1565.1|1563.9|8
1652182970000|2022-05-10 11:42:50|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|2
1652182980000|2022-05-10 11:43:00|1565.4|1564.2|1565.5|1564.3|1565.5|1564.3|1565.4|1564.2|0
1652183000000|2022-05-10 11:43:20|1565.6|1564.4|1565.7|1564.5|1565.7|1564.5|1565.6|1564.4|6
1652183010000|2022-05-10 11:43:30|1565.8|1564.6|1565.9|1564.7|1565.9|1564.7|1565.8|1564.6|1
1652183030000|2022-05-10 11:43:50|1566|1564.8|1566.2|1565|1566.2|1565|1566|1564.8|0
1652183040000|2022-05-10 11:44:00|1566.1|1564.9|1566.1|1564.9|1566.1|1564.9|1566.1|1564.9|2
1652183050000|2022-05-10 11:44:10|||||||||1
1652183060000|2022-05-10 11:44:20|1566.5|1565.3|1566|1564.8|1566.6|1565.4|1566|1564.8|22
1652183070000|2022-05-10 11:44:30|1565.9|1564.7|1565.8|1564.6|1565.9|1564.7|1565.8|1564.6|0
1652183080000|2022-05-10 11:44:40|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|0
1652183090000|2022-05-10 11:44:50|1566|1564.8|1566|1564.8|1566|1564.8|1566|1564.8|3
1652183100000|2022-05-10 11:45:00|1565.9|1564.7|1566.5|1565.3|1566.5|1565.3|1565.9|1564.7|5
1652183110000|2022-05-10 11:45:10|1566.6|1565.4|1567|1565.8|1567|1565.8|1566.6|1565.4|2
1652183120000|2022-05-10 11:45:20|||||||||1
1652183140000|2022-05-10 11:45:40|||||||||1
1652183150000|2022-05-10 11:45:50|1566.9|1565.7|1566.8|1565.6|1566.9|1565.7|1566.8|1565.6|1
1652183190000|2022-05-10 11:46:30|1566.2|1565|1566.3|1565.1|1566.3|1565.1|1566.2|1565|10
1652183230000|2022-05-10 11:47:10|1566.2|1565|1566.2|1565|1566.2|1565|1566.2|1565|0
1652183240000|2022-05-10 11:47:20|1566.3|1565.1|1566.3|1565.1|1566.3|1565.1|1566.3|1565.1|2
1652183250000|2022-05-10 11:47:30|1566.5|1565.3|1566.5|1565.3|1566.5|1565.3|1566.5|1565.3|0
1652183260000|2022-05-10 11:47:40|1566.6|1565.4|1566.6|1565.4|1566.6|1565.4|1566.6|1565.4|0
1652183290000|2022-05-10 11:48:10|||||||||4
1652183300000|2022-05-10 11:48:20|1566.5|1565.3|1566.2|1565|1566.5|1565.3|1566.2|1565|4
1652183330000|2022-05-10 11:48:50|1566.3|1565.1|1566.2|1565|1566.3|1565.1|1566.2|1565|2
1652183350000|2022-05-10 11:49:10|1566.3|1565.1|1566.3|1565.1|1566.5|1565.3|1566.3|1565.1|2
1652183370000|2022-05-10 11:49:30|1566.5|1565.3|1566.5|1565.3|1566.5|1565.3|1566.5|1565.3|0
1652183380000|2022-05-10 11:49:40|1566.6|1565.4|1566.6|1565.4|1566.6|1565.4|1566.6|1565.4|0
1652183400000|2022-05-10 11:50:00|1566.8|1565.6|1566.8|1565.6|1566.8|1565.6|1566.8|1565.6|1
1652183410000|2022-05-10 11:50:10|1566.9|1565.7|1566.9|1565.7|1566.9|1565.7|1566.9|1565.7|0
1652183420000|2022-05-10 11:50:20|1567|1565.8|1567|1565.8|1567.1|1565.9|1567|1565.8|2
1652183440000|2022-05-10 11:50:40|||||||||10
1652183450000|2022-05-10 11:50:50|1567.2|1566|1566.9|1565.7|1567.2|1566|1566.9|1565.7|8
1652183460000|2022-05-10 11:51:00|1566.8|1565.6|1567|1565.8|1567|1565.8|1566.7|1565.5|10
1652183470000|2022-05-10 11:51:10|1566.7|1565.5|1566.5|1565.3|1566.7|1565.5|1566.5|1565.3|2
1652183490000|2022-05-10 11:51:30|1566.4|1565.2|1566.4|1565.2|1566.4|1565.2|1566.4|1565.2|0
1652183500000|2022-05-10 11:51:40|1566.2|1565|1566.8|1565.6|1566.8|1565.6|1566.2|1565|2
1652183510000|2022-05-10 11:51:50|1566.9|1565.7|1566.6|1565.4|1566.9|1565.7|1566.4|1565.2|7
1652183520000|2022-05-10 11:52:00|1566.5|1565.3|1566.5|1565.3|1566.5|1565.3|1566.5|1565.3|0
1652183530000|2022-05-10 11:52:10|1566.6|1565.4|1566.5|1565.3|1566.6|1565.4|1566.5|1565.3|0
1652183540000|2022-05-10 11:52:20|1566.6|1565.4|1566.6|1565.4|1566.6|1565.4|1566.6|1565.4|0
1652183550000|2022-05-10 11:52:30|1566.5|1565.3|1566.5|1565.3|1566.5|1565.3|1566.5|1565.3|0
1652183580000|2022-05-10 11:53:00|1566.6|1565.4|1566.5|1565.3|1566.6|1565.4|1566.5|1565.3|0
1652183590000|2022-05-10 11:53:10|1566.6|1565.4|1566.5|1565.3|1566.6|1565.4|1566.5|1565.3|9
1652183600000|2022-05-10 11:53:20|1566.4|1565.2|1566.4|1565.2|1566.4|1565.2|1566.4|1565.2|0
1652183610000|2022-05-10 11:53:30|1566.3|1565.1|1566.4|1565.2|1566.4|1565.2|1566.3|1565.1|1
1652183630000|2022-05-10 11:53:50|1566.3|1565.1|1566.4|1565.2|1566.4|1565.2|1566.3|1565.1|1
1652183640000|2022-05-10 11:54:00|1566|1564.8|1566.1|1564.9|1566.2|1565|1566|1564.8|7
1652183650000|2022-05-10 11:54:10|1566|1564.8|1566|1564.8|1566|1564.8|1566|1564.8|0
1652183670000|2022-05-10 11:54:30|1566.1|1564.9|1566.1|1564.9|1566.1|1564.9|1566.1|1564.9|0
1652183680000|2022-05-10 11:54:40|1566|1564.8|1565.9|1564.7|1566|1564.8|1565.9|1564.7|1
1652183690000|2022-05-10 11:54:50|1565.7|1564.5|1565.6|1564.4|1565.7|1564.5|1565.6|1564.4|2
1652183700000|2022-05-10 11:55:00|1565.7|1564.5|1565.4|1564.2|1565.7|1564.5|1565.4|1564.2|3
1652183710000|2022-05-10 11:55:10|1565.3|1564.1|1565.4|1564.2|1565.4|1564.2|1565.3|1564.1|0
1652183720000|2022-05-10 11:55:20|||||||||1
1652183740000|2022-05-10 11:55:40|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|16
1652183750000|2022-05-10 11:55:50|1564.4|1563.2|1564.7|1563.5|1564.7|1563.5|1564.4|1563.2|4
1652183760000|2022-05-10 11:56:00|||||||||2
1652183770000|2022-05-10 11:56:10|1564.4|1563.2|1564.5|1563.3|1564.5|1563.3|1564.4|1563.2|1
1652183780000|2022-05-10 11:56:20|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|0
1652183790000|2022-05-10 11:56:30|1564.9|1563.7|1564.7|1563.5|1564.9|1563.7|1564.6|1563.4|1
1652183820000|2022-05-10 11:57:00|1564.8|1563.6|1564.8|1563.6|1564.8|1563.6|1564.8|1563.6|0
1652183830000|2022-05-10 11:57:10|1564.7|1563.5|1564.2|1563|1564.7|1563.5|1564.2|1563|8
1652183850000|2022-05-10 11:57:30|1564|1562.8|1563.8|1562.6|1564|1562.8|1563.8|1562.6|2
1652183860000|2022-05-10 11:57:40|1563.6|1562.4|1563.6|1562.4|1563.6|1562.4|1563.6|1562.4|3
1652183870000|2022-05-10 11:57:50|1563.5|1562.3|1563.8|1562.6|1563.8|1562.6|1563.5|1562.3|7
1652183880000|2022-05-10 11:58:00|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|0
1652183890000|2022-05-10 11:58:10|1563.5|1562.3|1563.6|1562.4|1563.6|1562.4|1563.5|1562.3|3
1652183900000|2022-05-10 11:58:20|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|0
1652183940000|2022-05-10 11:59:00|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|1563.9|1562.7|10
1652183950000|2022-05-10 11:59:10|1564.2|1563|1564.2|1563|1564.2|1563|1564.2|1563|0
1652183960000|2022-05-10 11:59:20|1564.1|1562.9|1564.4|1563.2|1564.4|1563.2|1564.1|1562.9|3
1652183990000|2022-05-10 11:59:50|1564.2|1563|1564.3|1563.1|1564.3|1563.1|1564.2|1563|10
1652184000000|2022-05-10 12:00:00|1564.5|1563.3|1564.5|1563.3|1564.5|1563.3|1564.3|1563.1|13
1652184010000|2022-05-10 12:00:10|1564.6|1563.4|1564.8|1563.6|1564.8|1563.6|1564.6|1563.4|0
1652184030000|2022-05-10 12:00:30|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|0
1652184040000|2022-05-10 12:00:40|1564.8|1563.6|1565.1|1563.9|1565.1|1563.9|1564.8|1563.6|2
1652184050000|2022-05-10 12:00:50|1565.2|1564|1565.4|1564.2|1565.4|1564.2|1565.2|1564|0
1652184060000|2022-05-10 12:01:00|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|2
1652184070000|2022-05-10 12:01:10|1565.4|1564.2|1565.1|1563.9|1565.4|1564.2|1565.1|1563.9|2
1652184080000|2022-05-10 12:01:20|1565.2|1564|1565.5|1564.3|1565.5|1564.3|1565.2|1564|1
1652184120000|2022-05-10 12:02:00|1565.6|1564.4|1565.6|1564.4|1565.6|1564.4|1565.6|1564.4|0
1652184160000|2022-05-10 12:02:40|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|4
1652184170000|2022-05-10 12:02:50|1565.6|1564.4|1565.6|1564.4|1565.6|1564.4|1565.6|1564.4|0
1652184180000|2022-05-10 12:03:00|||||||||3
1652184190000|2022-05-10 12:03:10|1565.8|1564.6|1565.8|1564.6|1565.9|1564.7|1565.8|1564.6|8
1652184200000|2022-05-10 12:03:20|1565.9|1564.7|1565.7|1564.5|1565.9|1564.7|1565.7|1564.5|1
1652184230000|2022-05-10 12:03:50|||||||||1
1652184280000|2022-05-10 12:04:40|1565.2|1564|1565.1|1563.9|1565.2|1564|1565.1|1563.9|4
1652184310000|2022-05-10 12:05:10|1565.2|1564|1565.2|1564|1565.2|1564|1565.2|1564|1
1652184320000|2022-05-10 12:05:20|1565.4|1564.2|1565.2|1564|1565.4|1564.2|1565.2|1564|6
1652184330000|2022-05-10 12:05:30|||||||||2
1652184340000|2022-05-10 12:05:40|||||||||9
1652184350000|2022-05-10 12:05:50|||||||||11
1652184360000|2022-05-10 12:06:00|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|9
1652184370000|2022-05-10 12:06:10|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|1565.2|1564|4
1652184380000|2022-05-10 12:06:20|1565.4|1564.2|1565.3|1564.1|1565.4|1564.2|1565.3|1564.1|1
1652184400000|2022-05-10 12:06:40|1565.2|1564|1565.2|1564|1565.2|1564|1565.2|1564|0
1652184420000|2022-05-10 12:07:00|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|4
1652184440000|2022-05-10 12:07:20|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|1
1652184460000|2022-05-10 12:07:40|1565.6|1564.4|1565.6|1564.4|1565.6|1564.4|1565.6|1564.4|1
1652184480000|2022-05-10 12:08:00|1565.8|1564.6|1565.8|1564.6|1565.8|1564.6|1565.8|1564.6|4
1652184490000|2022-05-10 12:08:10|1565|1563.8|1565.1|1563.9|1565.1|1563.9|1564.6|1563.4|16
1652184500000|2022-05-10 12:08:20|1565.2|1564|1565.2|1564|1565.2|1564|1565.2|1564|1
1652184530000|2022-05-10 12:08:50|1565.3|1564.1|1565.8|1564.6|1565.8|1564.6|1565.3|1564.1|4
1652184550000|2022-05-10 12:09:10|1565.9|1564.7|1566|1564.8|1566|1564.8|1565.9|1564.7|1
1652184580000|2022-05-10 12:09:40|1566.1|1564.9|1566|1564.8|1566.1|1564.9|1566|1564.8|4
1652184590000|2022-05-10 12:09:50|||||||||2
1652184600000|2022-05-10 12:10:00|1565.9|1564.7|1565.9|1564.7|1565.9|1564.7|1565.9|1564.7|3
1652184610000|2022-05-10 12:10:10|||||||||2
1652184640000|2022-05-10 12:10:40|1565.8|1564.6|1565.6|1564.4|1565.8|1564.6|1565.6|1564.4|3
1652184650000|2022-05-10 12:10:50|1565.5|1564.3|1565.3|1564.1|1565.5|1564.3|1565.1|1563.9|1
1652184670000|2022-05-10 12:11:10|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|1
1652184680000|2022-05-10 12:11:20|1565.5|1564.3|1565.1|1563.9|1565.5|1564.3|1565.1|1563.9|2
1652184690000|2022-05-10 12:11:30|1565|1563.8|1564.7|1563.5|1565|1563.8|1564.7|1563.5|1
1652184700000|2022-05-10 12:11:40|1564.8|1563.6|1564.8|1563.6|1564.9|1563.7|1564.8|1563.6|4
1652184710000|2022-05-10 12:11:50|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|1
1652184720000|2022-05-10 12:12:00|1564.8|1563.6|1564.8|1563.6|1564.9|1563.7|1564.8|1563.6|0
1652184730000|2022-05-10 12:12:10|1564.9|1563.7|1565.1|1563.9|1565.1|1563.9|1564.9|1563.7|3
1652184740000|2022-05-10 12:12:20|1565.3|1564.1|1565.6|1564.4|1565.6|1564.4|1565.3|1564.1|3
1652184750000|2022-05-10 12:12:30|||||||||1
1652184760000|2022-05-10 12:12:40|1565.7|1564.5|1565.8|1564.6|1565.8|1564.6|1565.7|1564.5|0
1652184780000|2022-05-10 12:13:00|1565.9|1564.7|1565.3|1564.1|1565.9|1564.7|1565.3|1564.1|4
1652184790000|2022-05-10 12:13:10|||||||||1
1652184800000|2022-05-10 12:13:20|||||||||3
1652184830000|2022-05-10 12:13:50|1565.4|1564.2|1565.6|1564.4|1565.6|1564.4|1565.3|1564.1|2
1652184840000|2022-05-10 12:14:00|1565.5|1564.3|1565.2|1564|1565.5|1564.3|1565.1|1563.9|3
1652184850000|2022-05-10 12:14:10|1565.1|1563.9|1565.1|1563.9|1565.2|1564|1565.1|1563.9|1
1652184860000|2022-05-10 12:14:20|1565.2|1564|1565.3|1564.1|1565.3|1564.1|1565.2|1564|0
1652184870000|2022-05-10 12:14:30|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|2
1652184880000|2022-05-10 12:14:40|1565.3|1564.1|1565.4|1564.2|1565.4|1564.2|1565.3|1564.1|0
1652184900000|2022-05-10 12:15:00|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|0
1652184920000|2022-05-10 12:15:20|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|0
1652184930000|2022-05-10 12:15:30|1565.3|1564.1|1565.2|1564|1565.4|1564.2|1565.2|1564|1
1652184950000|2022-05-10 12:15:50|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|1
1652184970000|2022-05-10 12:16:10|||||||||1
1652184990000|2022-05-10 12:16:30|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|2
1652185000000|2022-05-10 12:16:40|1565.8|1564.6|1565.8|1564.6|1565.8|1564.6|1565.8|1564.6|0
1652185010000|2022-05-10 12:16:50|1565.9|1564.7|1565.8|1564.6|1565.9|1564.7|1565.8|1564.6|1
1652185020000|2022-05-10 12:17:00|1565.9|1564.7|1565.8|1564.6|1565.9|1564.7|1565.8|1564.6|1
1652185030000|2022-05-10 12:17:10|1565.9|1564.7|1566.4|1565.2|1566.4|1565.2|1565.9|1564.7|54
1652185040000|2022-05-10 12:17:20|1566.3|1565.1|1566.4|1565.2|1566.4|1565.2|1566.3|1565.1|5
1652185050000|2022-05-10 12:17:30|1566.3|1565.1|1566.2|1565|1566.3|1565.1|1566.2|1565|2
1652185070000|2022-05-10 12:17:50|1566|1564.8|1566.2|1565|1566.2|1565|1566|1564.8|3
1652185080000|2022-05-10 12:18:00|1565.8|1564.6|1565.4|1564.2|1565.8|1564.6|1565.3|1564.1|4
1652185090000|2022-05-10 12:18:10|1565.5|1564.3|1565.8|1564.6|1565.8|1564.6|1565.5|1564.3|4
1652185110000|2022-05-10 12:18:30|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|0
1652185120000|2022-05-10 12:18:40|1565.8|1564.6|1565.8|1564.6|1565.8|1564.6|1565.8|1564.6|0
1652185140000|2022-05-10 12:19:00|1566|1564.8|1565.9|1564.7|1566|1564.8|1565.9|1564.7|0
1652185150000|2022-05-10 12:19:10|1566|1564.8|1566.3|1565.1|1566.3|1565.1|1566|1564.8|3
1652185160000|2022-05-10 12:19:20|1566.6|1565.4|1566.7|1565.5|1566.7|1565.5|1566.5|1565.3|5
1652185180000|2022-05-10 12:19:40|1566.6|1565.4|1566.5|1565.3|1566.6|1565.4|1566.5|1565.3|2
1652185200000|2022-05-10 12:20:00|1566.4|1565.2|1566.4|1565.2|1566.4|1565.2|1566.4|1565.2|0
1652185250000|2022-05-10 12:20:50|1566.5|1565.3|1566.5|1565.3|1566.5|1565.3|1566.5|1565.3|0
1652185260000|2022-05-10 12:21:00|1566.6|1565.4|1566.5|1565.3|1566.6|1565.4|1566.4|1565.2|3
1652185270000|2022-05-10 12:21:10|1566.6|1565.4|1566.5|1565.3|1566.6|1565.4|1566.5|1565.3|1
1652185280000|2022-05-10 12:21:20|1566.3|1565.1|1566.1|1564.9|1566.3|1565.1|1566|1564.8|3
1652185290000|2022-05-10 12:21:30|1565.9|1564.7|1565|1563.8|1565.9|1564.7|1564.8|1563.6|17
1652185300000|2022-05-10 12:21:40|1564.9|1563.7|1565|1563.8|1565|1563.8|1564.9|1563.7|1
1652185310000|2022-05-10 12:21:50|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|1
1652185320000|2022-05-10 12:22:00|1564.8|1563.6|1564.9|1563.7|1564.9|1563.7|1564.8|1563.6|0
1652185330000|2022-05-10 12:22:10|1564.8|1563.6|1564.8|1563.6|1564.8|1563.6|1564.8|1563.6|7
1652185340000|2022-05-10 12:22:20|1565.1|1563.9|1565.1|1563.9|1565.1|1563.9|1565.1|1563.9|3
1652185350000|2022-05-10 12:22:30|1565|1563.8|1565.3|1564.1|1565.3|1564.1|1565|1563.8|3
1652185380000|2022-05-10 12:23:00|1565.5|1564.3|1565.8|1564.6|1565.8|1564.6|1565.4|1564.2|1
1652185390000|2022-05-10 12:23:10|1565.7|1564.5|1565.5|1564.3|1565.7|1564.5|1565.4|1564.2|4
1652185400000|2022-05-10 12:23:20|1565.4|1564.2|1565.5|1564.3|1565.5|1564.3|1565.4|1564.2|0
1652185410000|2022-05-10 12:23:30|1565.6|1564.4|1565.5|1564.3|1565.6|1564.4|1565.5|1564.3|0
1652185420000|2022-05-10 12:23:40|1565.6|1564.4|1565.7|1564.5|1565.7|1564.5|1565.6|1564.4|0
1652185430000|2022-05-10 12:23:50|1565.8|1564.6|1565.8|1564.6|1565.8|1564.6|1565.8|1564.6|2
1652185440000|2022-05-10 12:24:00|1565.9|1564.7|1565.9|1564.7|1565.9|1564.7|1565.9|1564.7|1
1652185460000|2022-05-10 12:24:20|1565.8|1564.6|1565.8|1564.6|1565.8|1564.6|1565.8|1564.6|5
1652185470000|2022-05-10 12:24:30|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|3
1652185480000|2022-05-10 12:24:40|1565.8|1564.6|1565.8|1564.6|1565.8|1564.6|1565.8|1564.6|1
1652185490000|2022-05-10 12:24:50|1565.9|1564.7|1566|1564.8|1566|1564.8|1565.8|1564.6|1
1652185500000|2022-05-10 12:25:00|1565.7|1564.5|1565.6|1564.4|1565.7|1564.5|1565.6|1564.4|8
1652185520000|2022-05-10 12:25:20|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|0
1652185530000|2022-05-10 12:25:30|||||||||5
1652185550000|2022-05-10 12:25:50|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|13
1652185560000|2022-05-10 12:26:00|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|3
1652185570000|2022-05-10 12:26:10|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|0
1652185580000|2022-05-10 12:26:20|1565.6|1564.4|1565.6|1564.4|1565.7|1564.5|1565.6|1564.4|8
1652185590000|2022-05-10 12:26:30|1565.7|1564.5|1565.8|1564.6|1565.8|1564.6|1565.6|1564.4|6
1652185600000|2022-05-10 12:26:40|1565.9|1564.7|1565.8|1564.6|1565.9|1564.7|1565.7|1564.5|7
1652185610000|2022-05-10 12:26:50|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|3
1652185620000|2022-05-10 12:27:00|1565.6|1564.4|1565.7|1564.5|1565.7|1564.5|1565.6|1564.4|4
1652185630000|2022-05-10 12:27:10|1565.4|1564.2|1565.3|1564.1|1565.4|1564.2|1565.3|1564.1|13
1652185640000|2022-05-10 12:27:20|1565.5|1564.3|1565.4|1564.2|1565.5|1564.3|1565.4|1564.2|1
1652185650000|2022-05-10 12:27:30|1565.5|1564.3|1565.4|1564.2|1565.5|1564.3|1565.4|1564.2|1
1652185660000|2022-05-10 12:27:40|1565.2|1564|1565.2|1564|1565.2|1564|1565.2|1564|5
1652185670000|2022-05-10 12:27:50|1565.4|1564.2|1565.2|1564|1565.5|1564.3|1565.1|1563.9|11
1652185680000|2022-05-10 12:28:00|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|5
1652185690000|2022-05-10 12:28:10|1565.6|1564.4|1565.7|1564.5|1565.7|1564.5|1565.6|1564.4|3
1652185700000|2022-05-10 12:28:20|1565.9|1564.7|1565.9|1564.7|1565.9|1564.7|1565.9|1564.7|2
1652185720000|2022-05-10 12:28:40|1565.8|1564.6|1565.5|1564.3|1565.8|1564.6|1565.5|1564.3|4
1652185730000|2022-05-10 12:28:50|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|8
1652185740000|2022-05-10 12:29:00|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|1
1652185750000|2022-05-10 12:29:10|1565.4|1564.2|1565.3|1564.1|1565.4|1564.2|1565.3|1564.1|7
1652185760000|2022-05-10 12:29:20|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|2
1652185770000|2022-05-10 12:29:30|1565.2|1564|1565.4|1564.2|1565.4|1564.2|1565.2|1564|3
1652185780000|2022-05-10 12:29:40|||||||||2
1652185790000|2022-05-10 12:29:50|1565.2|1564|1565.2|1564|1565.4|1564.2|1565.2|1564|5
1652185800000|2022-05-10 12:30:00|1565.1|1563.9|1565.1|1563.9|1565.1|1563.9|1565.1|1563.9|6
1652185810000|2022-05-10 12:30:10|1564.9|1563.7|1565.1|1563.9|1565.1|1563.9|1564.9|1563.7|9
1652185830000|2022-05-10 12:30:30|||||||||2
1652185840000|2022-05-10 12:30:40|1564.8|1563.6|1564.8|1563.6|1564.8|1563.6|1564.8|1563.6|8
1652185850000|2022-05-10 12:30:50|1564.4|1563.2|1564.5|1563.3|1564.5|1563.3|1564.3|1563.1|53
1652185860000|2022-05-10 12:31:00|1564.4|1563.2|1563.6|1562.4|1564.4|1563.2|1563.6|1562.4|8
1652185870000|2022-05-10 12:31:10|1563.4|1562.2|1563.2|1562|1563.4|1562.2|1563.1|1561.9|9
1652185880000|2022-05-10 12:31:20|1563.3|1562.1|1563.3|1562.1|1563.3|1562.1|1563.3|1562.1|1
1652185900000|2022-05-10 12:31:40|1563.2|1562|1563.2|1562|1563.2|1562|1563.2|1562|0
1652185910000|2022-05-10 12:31:50|1563.1|1561.9|1562.9|1561.7|1563.1|1561.9|1562.9|1561.7|6
1652185920000|2022-05-10 12:32:00|1562.8|1561.6|1563.3|1562.1|1563.3|1562.1|1562.8|1561.6|20
1652185930000|2022-05-10 12:32:10|||||||||3
1652185940000|2022-05-10 12:32:20|1563.2|1562|1563.1|1561.9|1563.2|1562|1563.1|1561.9|3
1652185950000|2022-05-10 12:32:30|1562.9|1561.7|1562.8|1561.6|1562.9|1561.7|1562.8|1561.6|4
1652185960000|2022-05-10 12:32:40|1562.7|1561.5|1562.6|1561.4|1562.7|1561.5|1562.6|1561.4|4
1652185970000|2022-05-10 12:32:50|1562.4|1561.2|1562.4|1561.2|1562.4|1561.2|1562.4|1561.2|7
1652185980000|2022-05-10 12:33:00|1562.5|1561.3|1562.7|1561.5|1562.8|1561.6|1562.5|1561.3|10
1652185990000|2022-05-10 12:33:10|1562.8|1561.6|1562.4|1561.2|1562.8|1561.6|1562.4|1561.2|7
1652186000000|2022-05-10 12:33:20|1562.3|1561.1|1562.4|1561.2|1562.4|1561.2|1562.3|1561.1|1
1652186010000|2022-05-10 12:33:30|1562.5|1561.3|1562.4|1561.2|1562.5|1561.3|1562.4|1561.2|4
1652186020000|2022-05-10 12:33:40|1562.3|1561.1|1562.3|1561.1|1562.3|1561.1|1562.3|1561.1|0
1652186030000|2022-05-10 12:33:50|1562.2|1561|1562|1560.8|1562.2|1561|1562|1560.8|13
1652186040000|2022-05-10 12:34:00|1562.2|1561|1562.4|1561.2|1562.4|1561.2|1562.2|1561|5
1652186050000|2022-05-10 12:34:10|1562.3|1561.1|1562.4|1561.2|1562.4|1561.2|1562.3|1561.1|0
1652186060000|2022-05-10 12:34:20|1562.3|1561.1|1562.1|1560.9|1562.3|1561.1|1562.1|1560.9|0
1652186070000|2022-05-10 12:34:30|1562.2|1561|1562.4|1561.2|1562.4|1561.2|1562.2|1561|0
1652186090000|2022-05-10 12:34:50|1562.3|1561.1|1562.4|1561.2|1562.4|1561.2|1562.3|1561.1|1
1652186100000|2022-05-10 12:35:00|1562.3|1561.1|1562.3|1561.1|1562.3|1561.1|1562.3|1561.1|0
1652186110000|2022-05-10 12:35:10|1562.1|1560.9|1562.1|1560.9|1562.1|1560.9|1562.1|1560.9|2
1652186130000|2022-05-10 12:35:30|1562.2|1561|1562.2|1561|1562.2|1561|1562.2|1561|0
1652186140000|2022-05-10 12:35:40|||||||||1
1652186150000|2022-05-10 12:35:50|1562.3|1561.1|1562.3|1561.1|1562.3|1561.1|1562.3|1561.1|3
1652186160000|2022-05-10 12:36:00|||||||||3
1652186180000|2022-05-10 12:36:20|||||||||3
1652186220000|2022-05-10 12:37:00|||||||||10
1652186230000|2022-05-10 12:37:10|||||||||16
1652186240000|2022-05-10 12:37:20|1562.4|1561.2|1562.8|1561.6|1562.8|1561.6|1562.4|1561.2|36
1652186250000|2022-05-10 12:37:30|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|16
1652186260000|2022-05-10 12:37:40|1563.1|1561.9|1563.8|1562.6|1563.8|1562.6|1563.1|1561.9|3
1652186270000|2022-05-10 12:37:50|1563.9|1562.7|1564|1562.8|1564.2|1563|1563.8|1562.6|5
1652186280000|2022-05-10 12:38:00|1563.9|1562.7|1563.8|1562.6|1563.9|1562.7|1563.8|1562.6|1
1652186290000|2022-05-10 12:38:10|1563.9|1562.7|1563.9|1562.7|1563.9|1562.7|1563.9|1562.7|0
1652186300000|2022-05-10 12:38:20|1564.1|1562.9|1564.3|1563.1|1564.3|1563.1|1564.1|1562.9|4
1652186310000|2022-05-10 12:38:30|1564.2|1563|1564.7|1563.5|1565|1563.8|1563.7|1562.5|45
1652186320000|2022-05-10 12:38:40|1565|1563.8|1565|1563.8|1565|1563.8|1565|1563.8|0
1652186330000|2022-05-10 12:38:50|1564.9|1563.7|1564.6|1563.4|1564.9|1563.7|1564.6|1563.4|1
1652186340000|2022-05-10 12:39:00|1564.7|1563.5|1564.6|1563.4|1564.9|1563.7|1564.5|1563.3|8
1652186350000|2022-05-10 12:39:10|1564.5|1563.3|1564.5|1563.3|1564.5|1563.3|1564.5|1563.3|0
1652186370000|2022-05-10 12:39:30|1564.3|1563.1|1564.3|1563.1|1564.3|1563.1|1564.3|1563.1|1
1652186380000|2022-05-10 12:39:40|1564.2|1563|1564.1|1562.9|1564.2|1563|1564.1|1562.9|0
1652186390000|2022-05-10 12:39:50|1564.2|1563|1564.3|1563.1|1564.3|1563.1|1564.2|1563|1
1652186400000|2022-05-10 12:40:00|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|1564.3|1563.1|1
1652186410000|2022-05-10 12:40:10|1564|1562.8|1564.1|1562.9|1564.1|1562.9|1564|1562.8|3
1652186420000|2022-05-10 12:40:20|1563.9|1562.7|1563.9|1562.7|1563.9|1562.7|1563.9|1562.7|1
1652186450000|2022-05-10 12:40:50|1563.8|1562.6|1563.9|1562.7|1563.9|1562.7|1563.8|1562.6|1
1652186460000|2022-05-10 12:41:00|1564|1562.8|1564.1|1562.9|1564.2|1563|1564|1562.8|2
1652186470000|2022-05-10 12:41:10|1563.9|1562.7|1564.1|1562.9|1564.1|1562.9|1563.9|1562.7|1
1652186490000|2022-05-10 12:41:30|1564.2|1563|1563.9|1562.7|1564.2|1563|1563.9|1562.7|2
1652186500000|2022-05-10 12:41:40|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|0
1652186510000|2022-05-10 12:41:50|1564|1562.8|1564.4|1563.2|1564.4|1563.2|1564|1562.8|8
1652186520000|2022-05-10 12:42:00|1564.5|1563.3|1564.5|1563.3|1564.5|1563.3|1564.3|1563.1|6
1652186530000|2022-05-10 12:42:10|1564.6|1563.4|1564.5|1563.3|1564.6|1563.4|1564.5|1563.3|1
1652186550000|2022-05-10 12:42:30|1564.4|1563.2|1564.3|1563.1|1564.4|1563.2|1564.1|1562.9|2
1652186560000|2022-05-10 12:42:40|1564.2|1563|1564.2|1563|1564.2|1563|1563.8|1562.6|3
1652186570000|2022-05-10 12:42:50|1564.1|1562.9|1563.8|1562.6|1564.1|1562.9|1563.8|1562.6|3
1652186580000|2022-05-10 12:43:00|1564.2|1563|1564.2|1563|1564.2|1563|1564.2|1563|3
1652186590000|2022-05-10 12:43:10|1564.3|1563.1|1564.7|1563.5|1564.7|1563.5|1564.3|1563.1|0
1652186600000|2022-05-10 12:43:20|1564.6|1563.4|1564.4|1563.2|1564.7|1563.5|1564.4|1563.2|0
1652186610000|2022-05-10 12:43:30|1564.5|1563.3|1564.4|1563.2|1564.5|1563.3|1564.4|1563.2|1
1652186630000|2022-05-10 12:43:50|1564.2|1563|1564.2|1563|1564.4|1563.2|1564.2|1563|1
1652186640000|2022-05-10 12:44:00|1564.3|1563.1|1564.1|1562.9|1564.3|1563.1|1564.1|1562.9|2
1652186650000|2022-05-10 12:44:10|1563.9|1562.7|1563.8|1562.6|1563.9|1562.7|1563.8|1562.6|0
1652186660000|2022-05-10 12:44:20|||||||||1
1652186670000|2022-05-10 12:44:30|||||||||1
1652186690000|2022-05-10 12:44:50|1563.9|1562.7|1564.4|1563.2|1564.4|1563.2|1563.9|1562.7|4
1652189400000|2022-05-10 13:30:00|1564.8|1563.6|1561.4|1560.2|1565.5|1564.3|1561.4|1560.2|259
1652189410000|2022-05-10 13:30:10|1561.7|1560.5|1562|1560.8|1562|1560.8|1560.3|1559.1|157
1652189420000|2022-05-10 13:30:20|1561.9|1560.7|1559.8|1558.6|1562.1|1560.9|1559.8|1558.6|104
1652189430000|2022-05-10 13:30:30|1559.7|1558.5|1562.6|1561.4|1562.6|1561.4|1559.7|1558.5|121
1652189440000|2022-05-10 13:30:40|1562.5|1561.3|1562|1560.8|1562.6|1561.4|1561.9|1560.7|96
1652189450000|2022-05-10 13:30:50|1561.9|1560.7|1562.5|1561.3|1562.9|1561.7|1561.9|1560.7|60
1652189460000|2022-05-10 13:31:00|1562.4|1561.2|1561.4|1560.2|1562.5|1561.3|1561.3|1560.1|180
1652189470000|2022-05-10 13:31:10|1561.5|1560.3|1561.2|1560|1561.5|1560.3|1560.6|1559.4|73
1652189480000|2022-05-10 13:31:20|1561.3|1560.1|1561.2|1560|1561.4|1560.2|1561|1559.8|55
1652189490000|2022-05-10 13:31:30|1561.1|1559.9|1562.3|1561.1|1562.7|1561.5|1561.1|1559.9|89
1652189500000|2022-05-10 13:31:40|1562.4|1561.2|1561.1|1559.9|1562.7|1561.5|1560.6|1559.4|89
1652189510000|2022-05-10 13:31:50|1560.9|1559.7|1561.3|1560.1|1561.4|1560.2|1560.8|1559.6|23
1652189520000|2022-05-10 13:32:00|1561.4|1560.2|1561.2|1560|1562.1|1560.9|1561.2|1560|57
1652189530000|2022-05-10 13:32:10|1561.1|1559.9|1561.6|1560.4|1561.7|1560.5|1560.9|1559.7|44
1652189540000|2022-05-10 13:32:20|1561.7|1560.5|1561.9|1560.7|1562.5|1561.3|1561.3|1560.1|41
1652189550000|2022-05-10 13:32:30|1561.8|1560.6|1560.7|1559.5|1561.8|1560.6|1560.4|1559.2|34
1652189560000|2022-05-10 13:32:40|1560.8|1559.6|1560.9|1559.7|1560.9|1559.7|1560.7|1559.5|15
1652189570000|2022-05-10 13:32:50|1560.7|1559.5|1560.4|1559.2|1560.8|1559.6|1559.8|1558.6|66
1652189580000|2022-05-10 13:33:00|1560.5|1559.3|1560.7|1559.5|1561.1|1559.9|1560.5|1559.3|66
1652189590000|2022-05-10 13:33:10|1560.8|1559.6|1560.6|1559.4|1560.9|1559.7|1560.6|1559.4|6
1652189600000|2022-05-10 13:33:20|1560.1|1558.9|1559.6|1558.4|1560.1|1558.9|1559.6|1558.4|23
1652189610000|2022-05-10 13:33:30|1559.2|1558|1558.8|1557.6|1559.7|1558.5|1558.8|1557.6|32
1652189620000|2022-05-10 13:33:40|1559.2|1558|1559.5|1558.3|1559.5|1558.3|1559|1557.8|29
1652189630000|2022-05-10 13:33:50|1559.6|1558.4|1559.8|1558.6|1560|1558.8|1559.5|1558.3|18
1652189640000|2022-05-10 13:34:00|1559.9|1558.7|1560.5|1559.3|1561|1559.8|1559.9|1558.7|27
1652189650000|2022-05-10 13:34:10|1560.8|1559.6|1562.3|1561.1|1562.6|1561.4|1560.8|1559.6|47
1652189660000|2022-05-10 13:34:20|1562.1|1560.9|1561.6|1560.4|1562.2|1561|1561.3|1560.1|104
1652189670000|2022-05-10 13:34:30|1561.8|1560.6|1562.4|1561.2|1562.4|1561.2|1561.8|1560.6|21
1652189680000|2022-05-10 13:34:40|1562.3|1561.1|1561.4|1560.2|1562.3|1561.1|1561.4|1560.2|13
1652189690000|2022-05-10 13:34:50|1561.2|1560|1560.9|1559.7|1561.2|1560|1560.9|1559.7|23
1652189700000|2022-05-10 13:35:00|1561|1559.8|1561.2|1560|1561.9|1560.7|1561|1559.8|47
1652189710000|2022-05-10 13:35:10|1560.9|1559.7|1561|1559.8|1561.2|1560|1560.9|1559.7|19
1652189720000|2022-05-10 13:35:20|1560.9|1559.7|1560.9|1559.7|1561.2|1560|1560.9|1559.7|42
1652189730000|2022-05-10 13:35:30|1561.2|1560|1560.2|1559|1561.6|1560.4|1560|1558.8|99
1652189740000|2022-05-10 13:35:40|1560|1558.8|1559.6|1558.4|1560.1|1558.9|1559.4|1558.2|19
1652189750000|2022-05-10 13:35:50|1559.5|1558.3|1559.6|1558.4|1559.6|1558.4|1559.5|1558.3|23
1652189760000|2022-05-10 13:36:00|1559.7|1558.5|1559.3|1558.1|1559.8|1558.6|1559.2|1558|43
1652189770000|2022-05-10 13:36:10|1559.2|1558|1559.1|1557.9|1559.4|1558.2|1559|1557.8|109
1652189780000|2022-05-10 13:36:20|1559|1557.8|1559|1557.8|1559.1|1557.9|1558.5|1557.3|48
1652189790000|2022-05-10 13:36:30|1559.2|1558|1559.8|1558.6|1559.8|1558.6|1559.2|1558|35
1652189800000|2022-05-10 13:36:40|1559.7|1558.5|1559.6|1558.4|1559.7|1558.5|1559.6|1558.4|7
1652189810000|2022-05-10 13:36:50|1559.1|1557.9|1559|1557.8|1559.4|1558.2|1558.9|1557.7|41
1652189820000|2022-05-10 13:37:00|1558.9|1557.7|1559.9|1558.7|1560|1558.8|1558.9|1557.7|55
1652189830000|2022-05-10 13:37:10|1560|1558.8|1560|1558.8|1560.2|1559|1559.9|1558.7|23
1652189840000|2022-05-10 13:37:20|1560.1|1558.9|1559.6|1558.4|1560.2|1559|1559.6|1558.4|48
1652189850000|2022-05-10 13:37:30|1559.8|1558.6|1560.2|1559|1560.3|1559.1|1559.8|1558.6|18
1652189860000|2022-05-10 13:37:40|1560.4|1559.2|1560.3|1559.1|1560.4|1559.2|1560|1558.8|30
1652189870000|2022-05-10 13:37:50|1560.2|1559|1560.9|1559.7|1560.9|1559.7|1560.2|1559|39
1652189880000|2022-05-10 13:38:00|1561|1559.8|1560.3|1559.1|1561.1|1559.9|1560.3|1559.1|20
1652189890000|2022-05-10 13:38:10|1560.2|1559|1559.2|1558|1560.2|1559|1559.1|1557.9|26
1652189900000|2022-05-10 13:38:20|1559.3|1558.1|1558.5|1557.3|1559.3|1558.1|1558.5|1557.3|18
1652189910000|2022-05-10 13:38:30|1558.4|1557.2|1558.7|1557.5|1558.8|1557.6|1558.3|1557.1|32
1652189920000|2022-05-10 13:38:40|1558.8|1557.6|1559.4|1558.2|1559.6|1558.4|1558.8|1557.6|19
1652189930000|2022-05-10 13:38:50|1559.5|1558.3|1559.5|1558.3|1559.5|1558.3|1559.3|1558.1|9
1652189940000|2022-05-10 13:39:00|1559.4|1558.2|1560.3|1559.1|1560.3|1559.1|1559.4|1558.2|16
1652189950000|2022-05-10 13:39:10|1560.4|1559.2|1560.3|1559.1|1560.5|1559.3|1560.3|1559.1|9
1652189960000|2022-05-10 13:39:20|1560.1|1558.9|1559.6|1558.4|1560.1|1558.9|1559.5|1558.3|15
1652189970000|2022-05-10 13:39:30|1559.8|1558.6|1559.8|1558.6|1559.9|1558.7|1559.8|1558.6|5
1652189980000|2022-05-10 13:39:40|||||||||27
1652189990000|2022-05-10 13:39:50|1559.6|1558.4|1559.8|1558.6|1559.9|1558.7|1559.6|1558.4|25
1652190000000|2022-05-10 13:40:00|1559.7|1558.5|1559|1557.8|1559.7|1558.5|1559|1557.8|26
1652190010000|2022-05-10 13:40:10|1558.7|1557.5|1558.6|1557.4|1558.8|1557.6|1558.6|1557.4|1
1652190020000|2022-05-10 13:40:20|1558.5|1557.3|1558.3|1557.1|1558.5|1557.3|1558.1|1556.9|25
1652190030000|2022-05-10 13:40:30|1558.7|1557.5|1558.7|1557.5|1559.3|1558.1|1558.7|1557.5|49
1652190040000|2022-05-10 13:40:40|1558.8|1557.6|1557.9|1556.7|1558.8|1557.6|1557.9|1556.7|41
1652190050000|2022-05-10 13:40:50|1557.8|1556.6|1558.8|1557.6|1558.8|1557.6|1557.6|1556.4|33
1652190060000|2022-05-10 13:41:00|1558.9|1557.7|1560|1558.8|1560.1|1558.9|1558.8|1557.6|46
1652190070000|2022-05-10 13:41:10|1560.2|1559|1559.7|1558.5|1560.2|1559|1559.7|1558.5|19
1652190080000|2022-05-10 13:41:20|1559.6|1558.4|1560.2|1559|1560.2|1559|1559.6|1558.4|19
1652190090000|2022-05-10 13:41:30|1560.4|1559.2|1560.2|1559|1560.4|1559.2|1559.9|1558.7|28
1652190100000|2022-05-10 13:41:40|1560.3|1559.1|1560.4|1559.2|1560.4|1559.2|1560.3|1559.1|7
1652190110000|2022-05-10 13:41:50|1560.5|1559.3|1561|1559.8|1561|1559.8|1560.5|1559.3|19
1652190120000|2022-05-10 13:42:00|1561.1|1559.9|1561.3|1560.1|1562|1560.8|1560.9|1559.7|33
1652190130000|2022-05-10 13:42:10|1561.2|1560|1561.2|1560|1561.2|1560|1561|1559.8|4
1652190140000|2022-05-10 13:42:20|1561.3|1560.1|1561.4|1560.2|1561.6|1560.4|1561.1|1559.9|12
1652190150000|2022-05-10 13:42:30|1561.3|1560.1|1561.4|1560.2|1561.6|1560.4|1561.3|1560.1|14
1652190160000|2022-05-10 13:42:40|1561.5|1560.3|1561.3|1560.1|1561.7|1560.5|1561.3|1560.1|19
1652190170000|2022-05-10 13:42:50|1561.2|1560|1561.4|1560.2|1561.4|1560.2|1561.2|1560|6
1652190180000|2022-05-10 13:43:00|1561.5|1560.3|1562.3|1561.1|1562.3|1561.1|1561.4|1560.2|19
1652190190000|2022-05-10 13:43:10|1562.4|1561.2|1562.4|1561.2|1562.5|1561.3|1562.3|1561.1|59
1652190200000|2022-05-10 13:43:20|1562.3|1561.1|1563.6|1562.4|1563.6|1562.4|1562.3|1561.1|38
1652190210000|2022-05-10 13:43:30|1563.7|1562.5|1563|1561.8|1563.7|1562.5|1562.7|1561.5|38
1652190220000|2022-05-10 13:43:40|1562.6|1561.4|1562.7|1561.5|1563|1561.8|1562.4|1561.2|53
1652190230000|2022-05-10 13:43:50|1562.6|1561.4|1563.5|1562.3|1563.7|1562.5|1562.5|1561.3|36
1652190240000|2022-05-10 13:44:00|1563.4|1562.2|1563.5|1562.3|1563.8|1562.6|1563.3|1562.1|21
1652190250000|2022-05-10 13:44:10|1563.4|1562.2|1563.4|1562.2|1563.6|1562.4|1563.3|1562.1|28
1652190260000|2022-05-10 13:44:20|1563.6|1562.4|1563.3|1562.1|1563.7|1562.5|1562.8|1561.6|56
1652190270000|2022-05-10 13:44:30|1563.5|1562.3|1563.2|1562|1563.8|1562.6|1563.2|1562|16
1652190280000|2022-05-10 13:44:40|1563.3|1562.1|1561.9|1560.7|1563.3|1562.1|1561.9|1560.7|25
1652190290000|2022-05-10 13:44:50|1562|1560.8|1561.9|1560.7|1562.2|1561|1561.9|1560.7|10
1652190300000|2022-05-10 13:45:00|1561.7|1560.5|1561.4|1560.2|1561.9|1560.7|1561.4|1560.2|18
1652190310000|2022-05-10 13:45:10|1561.5|1560.3|1561.3|1560.1|1562|1560.8|1561.3|1560.1|31
1652190320000|2022-05-10 13:45:20|1561.2|1560|1561.5|1560.3|1561.5|1560.3|1560.9|1559.7|17
1652190330000|2022-05-10 13:45:30|1561.6|1560.4|1560.3|1559.1|1561.7|1560.5|1560.3|1559.1|8
1652190340000|2022-05-10 13:45:40|1560.4|1559.2|1559.4|1558.2|1560.7|1559.5|1559.4|1558.2|13
1652190350000|2022-05-10 13:45:50|1559.5|1558.3|1559.9|1558.7|1560|1558.8|1559.5|1558.3|13
1652190360000|2022-05-10 13:46:00|1559.8|1558.6|1560.3|1559.1|1560.4|1559.2|1559.7|1558.5|10
1652190370000|2022-05-10 13:46:10|1560.2|1559|1560.1|1558.9|1560.2|1559|1560.1|1558.9|7
1652190380000|2022-05-10 13:46:20|1559.8|1558.6|1559.5|1558.3|1559.8|1558.6|1559.3|1558.1|17
1652190390000|2022-05-10 13:46:30|1559.4|1558.2|1558.9|1557.7|1559.4|1558.2|1558.9|1557.7|22
1652190400000|2022-05-10 13:46:40|1558.8|1557.6|1558.6|1557.4|1558.8|1557.6|1558.6|1557.4|13
1652190410000|2022-05-10 13:46:50|1559.2|1558|1558.9|1557.7|1559.3|1558.1|1558.9|1557.7|17
1652190420000|2022-05-10 13:47:00|1559|1557.8|1559.3|1558.1|1559.3|1558.1|1558.9|1557.7|22
1652190430000|2022-05-10 13:47:10|1559|1557.8|1558.9|1557.7|1559|1557.8|1558.9|1557.7|8
1652190440000|2022-05-10 13:47:20|1559|1557.8|1558.8|1557.6|1559|1557.8|1558.8|1557.6|10
1652190450000|2022-05-10 13:47:30|1558.9|1557.7|1558.3|1557.1|1558.9|1557.7|1558.3|1557.1|8
1652190460000|2022-05-10 13:47:40|1558.4|1557.2|1558.3|1557.1|1558.5|1557.3|1558.2|1557|21
1652190470000|2022-05-10 13:47:50|1558.2|1557|1557.7|1556.5|1558.2|1557|1557.7|1556.5|12
1652190480000|2022-05-10 13:48:00|1557.6|1556.4|1558.3|1557.1|1558.3|1557.1|1557.2|1556|34
1652190490000|2022-05-10 13:48:10|1558|1556.8|1557.7|1556.5|1558|1556.8|1557.6|1556.4|25
1652190500000|2022-05-10 13:48:20|1557.6|1556.4|1557.3|1556.1|1557.6|1556.4|1557.2|1556|15
1652190510000|2022-05-10 13:48:30|1557.1|1555.9|1557.8|1556.6|1557.8|1556.6|1557|1555.8|28
1652190520000|2022-05-10 13:48:40|1557.7|1556.5|1557.8|1556.6|1557.8|1556.6|1557.7|1556.5|18
1652190530000|2022-05-10 13:48:50|1557.6|1556.4|1557.3|1556.1|1557.6|1556.4|1557.2|1556|15
1652190540000|2022-05-10 13:49:00|1557.5|1556.3|1558.2|1557|1558.4|1557.2|1557.5|1556.3|27
1652190550000|2022-05-10 13:49:10|1558.3|1557.1|1558.4|1557.2|1558.4|1557.2|1558.2|1557|9
1652190560000|2022-05-10 13:49:20|1558.6|1557.4|1558.6|1557.4|1559.4|1558.2|1558.2|1557|40
1652190570000|2022-05-10 13:49:30|1558.4|1557.2|1558.3|1557.1|1558.4|1557.2|1558.2|1557|9
1652190580000|2022-05-10 13:49:40|1558.2|1557|1558.2|1557|1558.3|1557.1|1558.1|1556.9|5
1652190590000|2022-05-10 13:49:50|1558|1556.8|1558|1556.8|1558|1556.8|1558|1556.8|6
1652190600000|2022-05-10 13:50:00|1558.1|1556.9|1557.4|1556.2|1558.1|1556.9|1557.4|1556.2|17
1652190610000|2022-05-10 13:50:10|1557.3|1556.1|1558|1556.8|1558|1556.8|1557.2|1556|15
1652190620000|2022-05-10 13:50:20|1557.9|1556.7|1558.2|1557|1558.3|1557.1|1557.9|1556.7|9
1652190630000|2022-05-10 13:50:30|1558.3|1557.1|1558.3|1557.1|1558.4|1557.2|1558.2|1557|20
1652190640000|2022-05-10 13:50:40|1558.4|1557.2|1558.2|1557|1558.4|1557.2|1558|1556.8|28
1652190650000|2022-05-10 13:50:50|1558.4|1557.2|1558.5|1557.3|1559|1557.8|1558.4|1557.2|13
1652190660000|2022-05-10 13:51:00|1558.6|1557.4|1559.2|1558|1559.2|1558|1558.4|1557.2|17
1652190670000|2022-05-10 13:51:10|1559.3|1558.1|1558.6|1557.4|1559.4|1558.2|1558.6|1557.4|10
1652190680000|2022-05-10 13:51:20|1558.3|1557.1|1558.4|1557.2|1558.4|1557.2|1558.3|1557.1|3
1652190690000|2022-05-10 13:51:30|1558.3|1557.1|1558.3|1557.1|1558.3|1557.1|1558.3|1557.1|5
1652190700000|2022-05-10 13:51:40|1558.4|1557.2|1557.9|1556.7|1558.4|1557.2|1557.9|1556.7|5
1652190710000|2022-05-10 13:51:50|1557.8|1556.6|1557.8|1556.6|1557.8|1556.6|1557.8|1556.6|4
1652190720000|2022-05-10 13:52:00|1557.9|1556.7|1558.4|1557.2|1558.4|1557.2|1557.9|1556.7|20
1652190730000|2022-05-10 13:52:10|1558.7|1557.5|1558.9|1557.7|1558.9|1557.7|1558.7|1557.5|14
1652190740000|2022-05-10 13:52:20|1559.2|1558|1559.2|1558|1559.2|1558|1559.2|1558|12
1652190750000|2022-05-10 13:52:30|1558.9|1557.7|1559.2|1558|1559.2|1558|1558.8|1557.6|10
1652190760000|2022-05-10 13:52:40|1559.1|1557.9|1559.2|1558|1559.2|1558|1559.1|1557.9|14
1652190770000|2022-05-10 13:52:50|1559.1|1557.9|1559.2|1558|1559.2|1558|1559.1|1557.9|3
1652190780000|2022-05-10 13:53:00|1559.3|1558.1|1559.7|1558.5|1559.9|1558.7|1559.3|1558.1|35
1652190790000|2022-05-10 13:53:10|1559.8|1558.6|1559.8|1558.6|1559.8|1558.6|1559.7|1558.5|8
1652190800000|2022-05-10 13:53:20|1559.9|1558.7|1560.2|1559|1560.2|1559|1559.8|1558.6|28
1652190810000|2022-05-10 13:53:30|1560.3|1559.1|1560.3|1559.1|1560.4|1559.2|1560.3|1559.1|49
1652190820000|2022-05-10 13:53:40|1560.5|1559.3|1560.6|1559.4|1560.7|1559.5|1560.3|1559.1|23
1652190830000|2022-05-10 13:53:50|1560.5|1559.3|1560.1|1558.9|1560.5|1559.3|1560.1|1558.9|11
1652190840000|2022-05-10 13:54:00|1559.9|1558.7|1560|1558.8|1560.2|1559|1559.6|1558.4|31
1652190850000|2022-05-10 13:54:10|1560.1|1558.9|1560.2|1559|1560.3|1559.1|1560|1558.8|8
1652190860000|2022-05-10 13:54:20|1560.3|1559.1|1560.2|1559|1560.3|1559.1|1560.2|1559|5
1652190870000|2022-05-10 13:54:30|1560.3|1559.1|1559.7|1558.5|1560.3|1559.1|1559.2|1558|27
1652190880000|2022-05-10 13:54:40|1559.6|1558.4|1559.1|1557.9|1559.7|1558.5|1558.9|1557.7|21
1652190890000|2022-05-10 13:54:50|1559.3|1558.1|1559.9|1558.7|1559.9|1558.7|1559.3|1558.1|10
1652190900000|2022-05-10 13:55:00|1560|1558.8|1559.6|1558.4|1560|1558.8|1559.4|1558.2|7
1652190910000|2022-05-10 13:55:10|1559.3|1558.1|1559.5|1558.3|1559.6|1558.4|1559.3|1558.1|10
1652190920000|2022-05-10 13:55:20|1559.6|1558.4|1559.1|1557.9|1559.6|1558.4|1559.1|1557.9|7
1652190940000|2022-05-10 13:55:40|1558.9|1557.7|1558.5|1557.3|1558.9|1557.7|1558|1556.8|14
1652190950000|2022-05-10 13:55:50|1558.4|1557.2|1558.6|1557.4|1558.6|1557.4|1558.2|1557|17
1652190960000|2022-05-10 13:56:00|1558.5|1557.3|1558.6|1557.4|1558.6|1557.4|1558.5|1557.3|10
1652190970000|2022-05-10 13:56:10|1558.5|1557.3|1558.1|1556.9|1558.6|1557.4|1558.1|1556.9|20
1652190980000|2022-05-10 13:56:20|1558.3|1557.1|1558.7|1557.5|1558.7|1557.5|1558.3|1557.1|19
1652190990000|2022-05-10 13:56:30|1558.6|1557.4|1558.5|1557.3|1558.6|1557.4|1558.5|1557.3|1
1652191000000|2022-05-10 13:56:40|1558.6|1557.4|1558.1|1556.9|1558.6|1557.4|1558.1|1556.9|14
1652191010000|2022-05-10 13:56:50|1558|1556.8|1558|1556.8|1558|1556.8|1558|1556.8|1
1652191020000|2022-05-10 13:57:00|1557.7|1556.5|1557.8|1556.6|1557.8|1556.6|1557.6|1556.4|19
1652191040000|2022-05-10 13:57:20|1558.1|1556.9|1557.8|1556.6|1558.1|1556.9|1557.8|1556.6|22
1652191050000|2022-05-10 13:57:30|1557.3|1556.1|1557.2|1556|1557.3|1556.1|1557.2|1556|13
1652191060000|2022-05-10 13:57:40|1557.1|1555.9|1557.4|1556.2|1557.5|1556.3|1557|1555.8|18
1652191070000|2022-05-10 13:57:50|1557.6|1556.4|1557.8|1556.6|1557.8|1556.6|1557.6|1556.4|8
1652191080000|2022-05-10 13:58:00|1557.7|1556.5|1557.3|1556.1|1557.7|1556.5|1557.3|1556.1|11
1652191090000|2022-05-10 13:58:10|1557.1|1555.9|1557.2|1556|1557.5|1556.3|1557.1|1555.9|10
1652191100000|2022-05-10 13:58:20|1557.1|1555.9|1556.9|1555.7|1557.1|1555.9|1556.9|1555.7|12
1652191110000|2022-05-10 13:58:30|1557.1|1555.9|1557.6|1556.4|1557.6|1556.4|1557.1|1555.9|20
1652191120000|2022-05-10 13:58:40|1557.4|1556.2|1557.9|1556.7|1558|1556.8|1557.4|1556.2|14
1652191130000|2022-05-10 13:58:50|1557.8|1556.6|1557.8|1556.6|1557.8|1556.6|1557.6|1556.4|13
1652191140000|2022-05-10 13:59:00|1558.4|1557.2|1557.7|1556.5|1558.4|1557.2|1557.7|1556.5|23
1652191150000|2022-05-10 13:59:10|1557.8|1556.6|1557.7|1556.5|1557.8|1556.6|1557.6|1556.4|16
1652191160000|2022-05-10 13:59:20|1557.6|1556.4|1557.6|1556.4|1557.6|1556.4|1557.6|1556.4|5
1652191170000|2022-05-10 13:59:30|1557.4|1556.2|1557.3|1556.1|1557.4|1556.2|1557.2|1556|2
1652191180000|2022-05-10 13:59:40|||||||||2
1652191190000|2022-05-10 13:59:50|1557.4|1556.2|1557.7|1556.5|1557.9|1556.7|1557.4|1556.2|15
1652191200000|2022-05-10 14:00:00|1557.5|1556.3|1557.9|1556.7|1558.1|1556.9|1557.5|1556.3|21
1652191210000|2022-05-10 14:00:10|1558|1556.8|1558.3|1557.1|1558.3|1557.1|1558|1556.8|14
1652191220000|2022-05-10 14:00:20|1558.4|1557.2|1557.9|1556.7|1558.4|1557.2|1557.9|1556.7|11
1652191230000|2022-05-10 14:00:30|1557.8|1556.6|1557.4|1556.2|1557.8|1556.6|1557.1|1555.9|13
1652191240000|2022-05-10 14:00:40|1557.1|1555.9|1557.1|1555.9|1557.3|1556.1|1557.1|1555.9|5
1652191250000|2022-05-10 14:00:50|1557|1555.8|1557.1|1555.9|1557.1|1555.9|1557|1555.8|11
1652191260000|2022-05-10 14:01:00|1557|1555.8|1556.9|1555.7|1557.1|1555.9|1556.9|1555.7|14
1652191270000|2022-05-10 14:01:10|1557.1|1555.9|1557.1|1555.9|1557.4|1556.2|1556.9|1555.7|22
1652191280000|2022-05-10 14:01:20|1557|1555.8|1556.9|1555.7|1557|1555.8|1556.7|1555.5|22
1652191290000|2022-05-10 14:01:30|1556.8|1555.6|1556.7|1555.5|1556.8|1555.6|1556.7|1555.5|6
1652191300000|2022-05-10 14:01:40|1556.6|1555.4|1556.7|1555.5|1556.9|1555.7|1556.6|1555.4|13
1652191310000|2022-05-10 14:01:50|1556.6|1555.4|1556.2|1555|1556.6|1555.4|1556.2|1555|122
1652191320000|2022-05-10 14:02:00|1556.3|1555.1|1556|1554.8|1556.4|1555.2|1556|1554.8|24
1652191330000|2022-05-10 14:02:10|1556.1|1554.9|1556.4|1555.2|1556.4|1555.2|1556|1554.8|28
1652191340000|2022-05-10 14:02:20|1556.6|1555.4|1556.7|1555.5|1556.9|1555.7|1556.6|1555.4|17
1652191350000|2022-05-10 14:02:30|1556.4|1555.2|1556.4|1555.2|1556.4|1555.2|1556.3|1555.1|13
1652191360000|2022-05-10 14:02:40|1556.5|1555.3|1556.5|1555.3|1556.5|1555.3|1556.4|1555.2|1
1652191370000|2022-05-10 14:02:50|1556.4|1555.2|1556.9|1555.7|1556.9|1555.7|1556.3|1555.1|31
1652191380000|2022-05-10 14:03:00|1556.8|1555.6|1556.5|1555.3|1556.8|1555.6|1556.4|1555.2|17
1652191390000|2022-05-10 14:03:10|1556.7|1555.5|1556.7|1555.5|1556.7|1555.5|1556.7|1555.5|5
1652191400000|2022-05-10 14:03:20|1556.8|1555.6|1557|1555.8|1557.1|1555.9|1556.8|1555.6|26
1652191410000|2022-05-10 14:03:30|1557.2|1556|1557.4|1556.2|1557.4|1556.2|1557.2|1556|28
1652191420000|2022-05-10 14:03:40|||||||||2
1652191430000|2022-05-10 14:03:50|||||||||59
1652191440000|2022-05-10 14:04:00|||||||||14
1652191450000|2022-05-10 14:04:10|1557.2|1556|1557.1|1555.9|1557.2|1556|1557.1|1555.9|15
1652191460000|2022-05-10 14:04:20|1556.9|1555.7|1556.9|1555.7|1556.9|1555.7|1556.9|1555.7|17
1652191470000|2022-05-10 14:04:30|1557.3|1556.1|1557.4|1556.2|1557.4|1556.2|1557.3|1556.1|3
1652191480000|2022-05-10 14:04:40|1557.3|1556.1|1557.3|1556.1|1557.3|1556.1|1557.3|1556.1|5
1652191490000|2022-05-10 14:04:50|1557.4|1556.2|1557.7|1556.5|1557.7|1556.5|1557.4|1556.2|48
1652191500000|2022-05-10 14:05:00|||||||||17
1652191510000|2022-05-10 14:05:10|||||||||10
1652191520000|2022-05-10 14:05:20|1557.5|1556.3|1556.7|1555.5|1557.5|1556.3|1556.4|1555.2|50
1652191530000|2022-05-10 14:05:30|1556.8|1555.6|1556.4|1555.2|1556.8|1555.6|1556.3|1555.1|15
1652191540000|2022-05-10 14:05:40|1556.3|1555.1|1556.9|1555.7|1556.9|1555.7|1556.3|1555.1|18
1652191550000|2022-05-10 14:05:50|||||||||6
1652191560000|2022-05-10 14:06:00|1557.2|1556|1557.5|1556.3|1557.5|1556.3|1557.2|1556|40
1652191570000|2022-05-10 14:06:10|1557.6|1556.4|1557.8|1556.6|1557.8|1556.6|1557.6|1556.4|20
1652191580000|2022-05-10 14:06:20|1557.7|1556.5|1557.8|1556.6|1557.9|1556.7|1557.4|1556.2|34
1652191590000|2022-05-10 14:06:30|1557.9|1556.7|1558.3|1557.1|1558.3|1557.1|1557.8|1556.6|15
1652191600000|2022-05-10 14:06:40|1558.4|1557.2|1558.8|1557.6|1558.8|1557.6|1558.2|1557|15
1652191610000|2022-05-10 14:06:50|1559.1|1557.9|1558.8|1557.6|1559.1|1557.9|1558.8|1557.6|16
1652191620000|2022-05-10 14:07:00|1558.9|1557.7|1559.1|1557.9|1559.1|1557.9|1558.9|1557.7|13
1652191630000|2022-05-10 14:07:10|1559.4|1558.2|1559.4|1558.2|1559.4|1558.2|1559.3|1558.1|11
1652191640000|2022-05-10 14:07:20|1559.3|1558.1|1559.4|1558.2|1559.4|1558.2|1559.3|1558.1|10
1652191650000|2022-05-10 14:07:30|1559.6|1558.4|1559.6|1558.4|1559.7|1558.5|1559.6|1558.4|9
1652191660000|2022-05-10 14:07:40|1559.8|1558.6|1560|1558.8|1560.2|1559|1559.8|1558.6|15
1652191670000|2022-05-10 14:07:50|1559.9|1558.7|1560|1558.8|1560|1558.8|1559.8|1558.6|8
1652191680000|2022-05-10 14:08:00|1560.3|1559.1|1560.3|1559.1|1560.8|1559.6|1560.3|1559.1|20
1652191690000|2022-05-10 14:08:10|1560.4|1559.2|1560.5|1559.3|1560.7|1559.5|1560.4|1559.2|8
1652191700000|2022-05-10 14:08:20|1560.8|1559.6|1560.7|1559.5|1560.8|1559.6|1560.7|1559.5|24
1652191710000|2022-05-10 14:08:30|1560.8|1559.6|1561|1559.8|1561.2|1560|1560.8|1559.6|17
1652191720000|2022-05-10 14:08:40|1560.9|1559.7|1561|1559.8|1561|1559.8|1560.9|1559.7|37
1652191730000|2022-05-10 14:08:50|1561.1|1559.9|1560.9|1559.7|1561.2|1560|1560.9|1559.7|9
1652191740000|2022-05-10 14:09:00|1561|1559.8|1561.3|1560.1|1561.3|1560.1|1561|1559.8|39
1652191750000|2022-05-10 14:09:10|1561.5|1560.3|1561.5|1560.3|1561.8|1560.6|1561.4|1560.2|36
1652191760000|2022-05-10 14:09:20|1561.6|1560.4|1561.7|1560.5|1561.7|1560.5|1561.4|1560.2|56
1652191770000|2022-05-10 14:09:30|1561.8|1560.6|1561.7|1560.5|1561.8|1560.6|1561.7|1560.5|24
1652191780000|2022-05-10 14:09:40|1561.6|1560.4|1561.2|1560|1561.6|1560.4|1561.2|1560|21
1652191790000|2022-05-10 14:09:50|1561.5|1560.3|1561.5|1560.3|1561.5|1560.3|1561.4|1560.2|20
1652191800000|2022-05-10 14:10:00|1561.3|1560.1|1561.4|1560.2|1561.5|1560.3|1561.3|1560.1|34
1652191810000|2022-05-10 14:10:10|1561.3|1560.1|1561.5|1560.3|1561.5|1560.3|1561.3|1560.1|4
1652191820000|2022-05-10 14:10:20|1561.8|1560.6|1561.8|1560.6|1561.8|1560.6|1561.6|1560.4|29
1652191830000|2022-05-10 14:10:30|1561.7|1560.5|1561.1|1559.9|1561.8|1560.6|1561.1|1559.9|15
1652191840000|2022-05-10 14:10:40|1561.2|1560|1561.5|1560.3|1561.5|1560.3|1561.2|1560|16
1652191850000|2022-05-10 14:10:50|1561.3|1560.1|1561.5|1560.3|1561.6|1560.4|1561.3|1560.1|6
1652191860000|2022-05-10 14:11:00|1561.9|1560.7|1562.2|1561|1562.2|1561|1561.9|1560.7|44
1652191870000|2022-05-10 14:11:10|1562.1|1560.9|1562|1560.8|1562.1|1560.9|1562|1560.8|36
1652191880000|2022-05-10 14:11:20|1562.1|1560.9|1562.3|1561.1|1562.6|1561.4|1562.1|1560.9|81
1652191890000|2022-05-10 14:11:30|1562.1|1560.9|1562.3|1561.1|1562.5|1561.3|1562.1|1560.9|41
1652191900000|2022-05-10 14:11:40|1562.4|1561.2|1562.4|1561.2|1562.7|1561.5|1562.4|1561.2|42
1652191910000|2022-05-10 14:11:50|1562.6|1561.4|1562.3|1561.1|1562.6|1561.4|1562.3|1561.1|75
1652191920000|2022-05-10 14:12:00|1562.5|1561.3|1562.6|1561.4|1562.6|1561.4|1562.4|1561.2|63
1652191930000|2022-05-10 14:12:10|1562.8|1561.6|1562.5|1561.3|1562.8|1561.6|1562.4|1561.2|15
1652191940000|2022-05-10 14:12:20|||||||||1
1652191950000|2022-05-10 14:12:30|1562.7|1561.5|1562.3|1561.1|1562.7|1561.5|1562.3|1561.1|27
1652191960000|2022-05-10 14:12:40|1561.7|1560.5|1561.7|1560.5|1561.7|1560.5|1561.6|1560.4|21
1652191970000|2022-05-10 14:12:50|1561.8|1560.6|1561.7|1560.5|1561.8|1560.6|1561.7|1560.5|15
1652191980000|2022-05-10 14:13:00|1561.8|1560.6|1562.3|1561.1|1562.3|1561.1|1561.8|1560.6|34
1652191990000|2022-05-10 14:13:10|1562.1|1560.9|1561.8|1560.6|1562.1|1560.9|1561.8|1560.6|12
1652192000000|2022-05-10 14:13:20|1561.9|1560.7|1561.5|1560.3|1561.9|1560.7|1561.3|1560.1|17
1652192010000|2022-05-10 14:13:30|1561.6|1560.4|1562.3|1561.1|1562.3|1561.1|1561.3|1560.1|59
1652192020000|2022-05-10 14:13:40|1562.2|1561|1562.3|1561.1|1562.3|1561.1|1562.2|1561|51
1652192030000|2022-05-10 14:13:50|1562.2|1561|1562.2|1561|1562.3|1561.1|1562.2|1561|40
1652192040000|2022-05-10 14:14:00|1562.3|1561.1|1562.8|1561.6|1562.8|1561.6|1562.2|1561|47
1652192050000|2022-05-10 14:14:10|1562.9|1561.7|1563.2|1562|1563.2|1562|1562.8|1561.6|105
1652192060000|2022-05-10 14:14:20|1563.3|1562.1|1563.2|1562|1563.3|1562.1|1563.2|1562|30
1652192070000|2022-05-10 14:14:30|1563|1561.8|1562.9|1561.7|1563|1561.8|1562.8|1561.6|18
1652192080000|2022-05-10 14:14:40|1563.3|1562.1|1562.8|1561.6|1563.5|1562.3|1562.8|1561.6|66
1652192090000|2022-05-10 14:14:50|1562.7|1561.5|1562.7|1561.5|1562.9|1561.7|1562.7|1561.5|14
1652192100000|2022-05-10 14:15:00|1562.9|1561.7|1562.4|1561.2|1562.9|1561.7|1562.4|1561.2|9
1652192110000|2022-05-10 14:15:10|1562.6|1561.4|1562.4|1561.2|1562.7|1561.5|1562.4|1561.2|23
1652192120000|2022-05-10 14:15:20|1562.5|1561.3|1562.7|1561.5|1562.7|1561.5|1562.5|1561.3|3
1652192130000|2022-05-10 14:15:30|1562.8|1561.6|1562.9|1561.7|1562.9|1561.7|1562.8|1561.6|6
1652192140000|2022-05-10 14:15:40|1562.6|1561.4|1562.5|1561.3|1562.6|1561.4|1562.5|1561.3|16
1652192150000|2022-05-10 14:15:50|1562.6|1561.4|1562.8|1561.6|1562.8|1561.6|1562.5|1561.3|12
1652192160000|2022-05-10 14:16:00|1562.9|1561.7|1563|1561.8|1563.8|1562.6|1562.8|1561.6|65
1652192170000|2022-05-10 14:16:10|1563.1|1561.9|1563.1|1561.9|1563.3|1562.1|1563.1|1561.9|25
1652192180000|2022-05-10 14:16:20|1563|1561.8|1563.2|1562|1563.2|1562|1563|1561.8|6
1652192190000|2022-05-10 14:16:30|1563.1|1561.9|1562.7|1561.5|1563.1|1561.9|1562.6|1561.4|38
1652192200000|2022-05-10 14:16:40|1562.8|1561.6|1562.8|1561.6|1562.8|1561.6|1562.8|1561.6|1
1652192210000|2022-05-10 14:16:50|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|1562.7|1561.5|23
1652192220000|2022-05-10 14:17:00|1563.1|1561.9|1563.8|1562.6|1563.8|1562.6|1563.1|1561.9|25
1652192230000|2022-05-10 14:17:10|1563.9|1562.7|1563.5|1562.3|1563.9|1562.7|1563.3|1562.1|41
1652192240000|2022-05-10 14:17:20|1563.3|1562.1|1563.3|1562.1|1563.5|1562.3|1563.2|1562|61
1652192250000|2022-05-10 14:17:30|1563.2|1562|1563.4|1562.2|1563.4|1562.2|1563.2|1562|7
1652192260000|2022-05-10 14:17:40|1563.5|1562.3|1563.5|1562.3|1563.5|1562.3|1563.5|1562.3|4
1652192270000|2022-05-10 14:17:50|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|40
1652192280000|2022-05-10 14:18:00|1564|1562.8|1564.6|1563.4|1564.6|1563.4|1564|1562.8|23
1652192290000|2022-05-10 14:18:10|1564.3|1563.1|1564|1562.8|1564.4|1563.2|1564|1562.8|33
1652192300000|2022-05-10 14:18:20|1563.9|1562.7|1563.7|1562.5|1564.4|1563.2|1563.7|1562.5|118
1652192310000|2022-05-10 14:18:30|1563.8|1562.6|1563.7|1562.5|1563.8|1562.6|1563.5|1562.3|38
1652192320000|2022-05-10 14:18:40|1563.6|1562.4|1563.3|1562.1|1563.7|1562.5|1563.3|1562.1|4
1652192330000|2022-05-10 14:18:50|1563.5|1562.3|1563|1561.8|1563.5|1562.3|1563|1561.8|15
1652192340000|2022-05-10 14:19:00|1563.1|1561.9|1562.9|1561.7|1563.1|1561.9|1562.8|1561.6|19
1652192350000|2022-05-10 14:19:10|1563|1561.8|1562.3|1561.1|1563|1561.8|1562.3|1561.1|26
1652192360000|2022-05-10 14:19:20|1562.6|1561.4|1562.7|1561.5|1562.7|1561.5|1562.6|1561.4|16
1652192370000|2022-05-10 14:19:30|1562.8|1561.6|1562.9|1561.7|1562.9|1561.7|1562.8|1561.6|3
1652192380000|2022-05-10 14:19:40|1563|1561.8|1563.5|1562.3|1563.5|1562.3|1563|1561.8|8
1652192390000|2022-05-10 14:19:50|1563.3|1562.1|1563.2|1562|1563.4|1562.2|1563|1561.8|52
1652192400000|2022-05-10 14:20:00|1563|1561.8|1562.7|1561.5|1563.1|1561.9|1562.6|1561.4|26
1652192410000|2022-05-10 14:20:10|1562.6|1561.4|1562.6|1561.4|1562.8|1561.6|1562.6|1561.4|3
1652192420000|2022-05-10 14:20:20|1562.8|1561.6|1562.4|1561.2|1562.8|1561.6|1562.4|1561.2|9
1652192430000|2022-05-10 14:20:30|||||||||59
1652192440000|2022-05-10 14:20:40|1562.6|1561.4|1562.8|1561.6|1562.9|1561.7|1562.6|1561.4|14
1652192450000|2022-05-10 14:20:50|1562.9|1561.7|1563.6|1562.4|1563.6|1562.4|1562.9|1561.7|3
1652192460000|2022-05-10 14:21:00|1563.7|1562.5|1564.3|1563.1|1564.3|1563.1|1563.7|1562.5|9
1652192470000|2022-05-10 14:21:10|1564.6|1563.4|1563.8|1562.6|1564.6|1563.4|1563.7|1562.5|13
1652192480000|2022-05-10 14:21:20|1563.9|1562.7|1563.9|1562.7|1564|1562.8|1563.9|1562.7|5
1652192490000|2022-05-10 14:21:30|1564|1562.8|1564|1562.8|1564|1562.8|1564|1562.8|4
1652192500000|2022-05-10 14:21:40|1563.6|1562.4|1563.7|1562.5|1563.8|1562.6|1563.6|1562.4|12
1652192510000|2022-05-10 14:21:50|1563.8|1562.6|1563.7|1562.5|1563.8|1562.6|1563.7|1562.5|8
1652192520000|2022-05-10 14:22:00|1563.9|1562.7|1563.7|1562.5|1564|1562.8|1563.7|1562.5|10
1652192530000|2022-05-10 14:22:10|1563.6|1562.4|1563.5|1562.3|1563.7|1562.5|1563.2|1562|39
1652192540000|2022-05-10 14:22:20|1563.7|1562.5|1563.7|1562.5|1563.8|1562.6|1563.7|1562.5|5
1652192550000|2022-05-10 14:22:30|||||||||1
1652192560000|2022-05-10 14:22:40|1563.9|1562.7|1564.4|1563.2|1564.6|1563.4|1563.8|1562.6|13
1652192570000|2022-05-10 14:22:50|1564.8|1563.6|1564.3|1563.1|1564.8|1563.6|1564.3|1563.1|28
1652192580000|2022-05-10 14:23:00|1564.4|1563.2|1564.7|1563.5|1564.7|1563.5|1564.4|1563.2|10
1652192590000|2022-05-10 14:23:10|1564.8|1563.6|1564.6|1563.4|1564.8|1563.6|1564.5|1563.3|14
1652192600000|2022-05-10 14:23:20|1564.5|1563.3|1564|1562.8|1564.5|1563.3|1564|1562.8|2
1652192610000|2022-05-10 14:23:30|1564.1|1562.9|1564.2|1563|1564.3|1563.1|1564.1|1562.9|8
1652192620000|2022-05-10 14:23:40|1564.1|1562.9|1563.7|1562.5|1564.1|1562.9|1563.7|1562.5|5
1652192630000|2022-05-10 14:23:50|1563.8|1562.6|1563.7|1562.5|1563.8|1562.6|1563.7|1562.5|2
1652192640000|2022-05-10 14:24:00|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|1563.6|1562.4|21
1652192650000|2022-05-10 14:24:10|1563.7|1562.5|1563.8|1562.6|1563.8|1562.6|1563.7|1562.5|7
1652192660000|2022-05-10 14:24:20|1563.9|1562.7|1564|1562.8|1564|1562.8|1563.9|1562.7|3
1652192670000|2022-05-10 14:24:30|1563.9|1562.7|1563.9|1562.7|1563.9|1562.7|1563.9|1562.7|7
1652192680000|2022-05-10 14:24:40|1564|1562.8|1564.1|1562.9|1564.2|1563|1564|1562.8|3
1652192690000|2022-05-10 14:24:50|1564.2|1563|1564.2|1563|1564.2|1563|1563.8|1562.6|12
1652192700000|2022-05-10 14:25:00|1564.4|1563.2|1564.7|1563.5|1564.8|1563.6|1564.4|1563.2|12
1652192710000|2022-05-10 14:25:10|1564.8|1563.6|1564.8|1563.6|1564.8|1563.6|1564.7|1563.5|30
1652192720000|2022-05-10 14:25:20|1564.9|1563.7|1565.3|1564.1|1565.3|1564.1|1564.9|1563.7|12
1652192730000|2022-05-10 14:25:30|1565.5|1564.3|1565.3|1564.1|1565.6|1564.4|1565.3|1564.1|25
1652192740000|2022-05-10 14:25:40|1565.2|1564|1565|1563.8|1565.5|1564.3|1565|1563.8|100
1652192750000|2022-05-10 14:25:50|1565.2|1564|1565.5|1564.3|1565.5|1564.3|1565.2|1564|9
1652192760000|2022-05-10 14:26:00|1565.6|1564.4|1565.8|1564.6|1565.8|1564.6|1565.5|1564.3|61
1652192770000|2022-05-10 14:26:10|1566|1564.8|1565.9|1564.7|1566|1564.8|1565.7|1564.5|18
1652192780000|2022-05-10 14:26:20|1565.8|1564.6|1565.5|1564.3|1565.8|1564.6|1565|1563.8|21
1652192790000|2022-05-10 14:26:30|1565.6|1564.4|1565.6|1564.4|1565.8|1564.6|1565.5|1564.3|22
1652192800000|2022-05-10 14:26:40|1565.4|1564.2|1564.4|1563.2|1565.4|1564.2|1564.3|1563.1|8
1652192810000|2022-05-10 14:26:50|1564.6|1563.4|1564.9|1563.7|1564.9|1563.7|1564.6|1563.4|10
1652192820000|2022-05-10 14:27:00|1565|1563.8|1564.8|1563.6|1565|1563.8|1564.7|1563.5|71
1652192830000|2022-05-10 14:27:10|1564.9|1563.7|1564.4|1563.2|1564.9|1563.7|1564.2|1563|21
1652192840000|2022-05-10 14:27:20|1564.6|1563.4|1564.6|1563.4|1564.8|1563.6|1564.6|1563.4|11
1652192850000|2022-05-10 14:27:30|1564.5|1563.3|1564.7|1563.5|1564.9|1563.7|1564.4|1563.2|16
1652192860000|2022-05-10 14:27:40|1564.6|1563.4|1564.8|1563.6|1564.8|1563.6|1564.6|1563.4|4
1652192870000|2022-05-10 14:27:50|1564.6|1563.4|1564.2|1563|1564.8|1563.6|1564.1|1562.9|13
1652192880000|2022-05-10 14:28:00|1564.1|1562.9|1564.4|1563.2|1564.4|1563.2|1564.1|1562.9|19
1652192890000|2022-05-10 14:28:10|||||||||5
1652192900000|2022-05-10 14:28:20|1564.6|1563.4|1565.4|1564.2|1565.4|1564.2|1564.6|1563.4|17
1652192910000|2022-05-10 14:28:30|1565.5|1564.3|1564.8|1563.6|1565.6|1564.4|1564.8|1563.6|18
1652192920000|2022-05-10 14:28:40|1564.3|1563.1|1564.5|1563.3|1564.6|1563.4|1564.3|1563.1|14
1652192930000|2022-05-10 14:28:50|1564.6|1563.4|1564.6|1563.4|1564.8|1563.6|1564.6|1563.4|3
1652192940000|2022-05-10 14:29:00|1564.7|1563.5|1565.2|1564|1565.2|1564|1564.7|1563.5|7
1652192950000|2022-05-10 14:29:10|1565.1|1563.9|1565.2|1564|1565.3|1564.1|1565.1|1563.9|22
1652192960000|2022-05-10 14:29:20|1565.1|1563.9|1564.8|1563.6|1565.1|1563.9|1564.8|1563.6|3
1652192970000|2022-05-10 14:29:30|1565|1563.8|1565.6|1564.4|1565.8|1564.6|1565|1563.8|22
1652192980000|2022-05-10 14:29:40|1565.7|1564.5|1565.8|1564.6|1565.8|1564.6|1565.6|1564.4|12
1652192990000|2022-05-10 14:29:50|1565.7|1564.5|1565.8|1564.6|1565.8|1564.6|1565.7|1564.5|3
1652193000000|2022-05-10 14:30:00|1565.9|1564.7|1566.6|1565.4|1567.1|1565.9|1565.8|1564.6|58
1652193010000|2022-05-10 14:30:10|1566.5|1565.3|1567|1565.8|1567.1|1565.9|1566.5|1565.3|23
1652193020000|2022-05-10 14:30:20|1566.9|1565.7|1567.6|1566.4|1567.7|1566.5|1566.9|1565.7|39
1652193030000|2022-05-10 14:30:30|1567.7|1566.5|1566.7|1565.5|1567.7|1566.5|1566.7|1565.5|50
1652193040000|2022-05-10 14:30:40|1566.8|1565.6|1567|1565.8|1567|1565.8|1566.8|1565.6|13
1652193050000|2022-05-10 14:30:50|1566.9|1565.7|1566.8|1565.6|1566.9|1565.7|1566.5|1565.3|17
1652193060000|2022-05-10 14:31:00|1566.7|1565.5|1566.9|1565.7|1567|1565.8|1566.5|1565.3|37
1652193070000|2022-05-10 14:31:10|1567|1565.8|1567|1565.8|1567|1565.8|1566.9|1565.7|33
1652193080000|2022-05-10 14:31:20|1566.9|1565.7|1566.9|1565.7|1567.2|1566|1566.9|1565.7|32
1652193090000|2022-05-10 14:31:30|1567.1|1565.9|1566.8|1565.6|1567.2|1566|1566.4|1565.2|26
1652193100000|2022-05-10 14:31:40|1566.7|1565.5|1567.2|1566|1567.4|1566.2|1566.7|1565.5|21
1652193110000|2022-05-10 14:31:50|1567.5|1566.3|1567.4|1566.2|1567.9|1566.7|1567.4|1566.2|28
1652193120000|2022-05-10 14:32:00|1567.7|1566.5|1568.8|1567.6|1569.1|1567.9|1567.7|1566.5|57
1652193130000|2022-05-10 14:32:10|1568.7|1567.5|1568.3|1567.1|1568.7|1567.5|1567.5|1566.3|57
1652193140000|2022-05-10 14:32:20|1568.2|1567|1568.6|1567.4|1568.7|1567.5|1568.2|1567|62
1652193150000|2022-05-10 14:32:30|1568.7|1567.5|1568.6|1567.4|1568.9|1567.7|1568.4|1567.2|23
1652193160000|2022-05-10 14:32:40|1568.5|1567.3|1568.4|1567.2|1568.6|1567.4|1568.2|1567|37
1652193170000|2022-05-10 14:32:50|1568.5|1567.3|1569.2|1568|1569.2|1568|1568.5|1567.3|10
1652193180000|2022-05-10 14:33:00|1569.1|1567.9|1569.6|1568.4|1569.7|1568.5|1569.1|1567.9|29
1652193190000|2022-05-10 14:33:10|1569.4|1568.2|1569.6|1568.4|1569.7|1568.5|1569.4|1568.2|21
1652193200000|2022-05-10 14:33:20|1569.2|1568|1569.2|1568|1569.4|1568.2|1569.2|1568|17
1652193210000|2022-05-10 14:33:30|1569.4|1568.2|1569.2|1568|1569.4|1568.2|1569.2|1568|5
1652193220000|2022-05-10 14:33:40|1569.1|1567.9|1569.3|1568.1|1569.3|1568.1|1569.1|1567.9|15
1652193230000|2022-05-10 14:33:50|1569.4|1568.2|1569.1|1567.9|1569.7|1568.5|1569|1567.8|45
1652193240000|2022-05-10 14:34:00|1569|1567.8|1569.1|1567.9|1569.1|1567.9|1568.5|1567.3|48
1652193250000|2022-05-10 14:34:10|1569.3|1568.1|1569.8|1568.6|1569.8|1568.6|1569.3|1568.1|58
1652193260000|2022-05-10 14:34:20|1570|1568.8|1569.9|1568.7|1570.5|1569.3|1569.9|1568.7|28
1652193270000|2022-05-10 14:34:30|1570|1568.8|1570|1568.8|1570.4|1569.2|1569.7|1568.5|21
1652193280000|2022-05-10 14:34:40|1569.9|1568.7|1569.9|1568.7|1570.1|1568.9|1569.8|1568.6|15
1652193290000|2022-05-10 14:34:50|1569.8|1568.6|1570.4|1569.2|1570.4|1569.2|1569.8|1568.6|21
1652193300000|2022-05-10 14:35:00|1570.5|1569.3|1570.5|1569.3|1570.9|1569.7|1570.5|1569.3|37
1652193310000|2022-05-10 14:35:10|1570.6|1569.4|1570.6|1569.4|1570.6|1569.4|1570.3|1569.1|26
1652193320000|2022-05-10 14:35:20|1570.4|1569.2|1570.4|1569.2|1570.5|1569.3|1570.3|1569.1|10
1652193330000|2022-05-10 14:35:30|1570.3|1569.1|1570.1|1568.9|1570.4|1569.2|1570.1|1568.9|4
1652193340000|2022-05-10 14:35:40|1570.3|1569.1|1570.7|1569.5|1570.8|1569.6|1570.1|1568.9|39
1652193350000|2022-05-10 14:35:50|1570.8|1569.6|1570.8|1569.6|1570.8|1569.6|1570.8|1569.6|15
1652193360000|2022-05-10 14:36:00|1570.9|1569.7|1571|1569.8|1571|1569.8|1570.8|1569.6|13
1652193370000|2022-05-10 14:36:10|1570.9|1569.7|1569.9|1568.7|1570.9|1569.7|1569.9|1568.7|46
1652193380000|2022-05-10 14:36:20|1569.7|1568.5|1569.9|1568.7|1569.9|1568.7|1569.7|1568.5|15
1652193390000|2022-05-10 14:36:30|1569.7|1568.5|1568.7|1567.5|1569.7|1568.5|1568.6|1567.4|33
1652193400000|2022-05-10 14:36:40|1568.6|1567.4|1567.9|1566.7|1568.7|1567.5|1567.9|1566.7|27
1652193410000|2022-05-10 14:36:50|1568|1566.8|1568.1|1566.9|1568.1|1566.9|1567.8|1566.6|56
1652193420000|2022-05-10 14:37:00|1568.2|1567|1568.7|1567.5|1568.8|1567.6|1568.2|1567|39
1652193430000|2022-05-10 14:37:10|1568.6|1567.4|1568.7|1567.5|1568.7|1567.5|1568.5|1567.3|13
1652193440000|2022-05-10 14:37:20|1568.5|1567.3|1568.3|1567.1|1568.5|1567.3|1568.3|1567.1|18
1652193450000|2022-05-10 14:37:30|1568.5|1567.3|1568.5|1567.3|1568.7|1567.5|1568.5|1567.3|18
1652193460000|2022-05-10 14:37:40|1568.2|1567|1568.5|1567.3|1568.5|1567.3|1568.2|1567|21
1652193470000|2022-05-10 14:37:50|1568.6|1567.4|1568|1566.8|1568.6|1567.4|1568|1566.8|14
1652193480000|2022-05-10 14:38:00|1568.1|1566.9|1567.9|1566.7|1568.1|1566.9|1567.7|1566.5|15
1652193490000|2022-05-10 14:38:10|1568|1566.8|1567.6|1566.4|1568|1566.8|1567.5|1566.3|4
1652193500000|2022-05-10 14:38:20|1567.5|1566.3|1567.3|1566.1|1567.5|1566.3|1567.3|1566.1|16
1652193510000|2022-05-10 14:38:30|1567.2|1566|1567.4|1566.2|1567.4|1566.2|1567|1565.8|30
1652193520000|2022-05-10 14:38:40|1567.5|1566.3|1567.4|1566.2|1567.8|1566.6|1567.4|1566.2|12
1652193530000|2022-05-10 14:38:50|1568|1566.8|1567.4|1566.2|1568|1566.8|1567.3|1566.1|19
1652193540000|2022-05-10 14:39:00|1567.5|1566.3|1567.3|1566.1|1567.7|1566.5|1567.3|1566.1|20
1652193550000|2022-05-10 14:39:10|1567.1|1565.9|1566.5|1565.3|1567.1|1565.9|1566.5|1565.3|33
1652193560000|2022-05-10 14:39:20|1566.8|1565.6|1566.6|1565.4|1566.8|1565.6|1566.6|1565.4|9
1652193570000|2022-05-10 14:39:30|1566.5|1565.3|1566.4|1565.2|1566.5|1565.3|1566.1|1564.9|18
1652193580000|2022-05-10 14:39:40|1566.5|1565.3|1565.8|1564.6|1566.5|1565.3|1565.8|1564.6|9
1652193590000|2022-05-10 14:39:50|1565.7|1564.5|1565.7|1564.5|1565.8|1564.6|1565.6|1564.4|9
1652193600000|2022-05-10 14:40:00|1565.8|1564.6|1565.8|1564.6|1566|1564.8|1565.6|1564.4|38
1652193610000|2022-05-10 14:40:10|1565.4|1564.2|1565.2|1564|1565.5|1564.3|1565.2|1564|43
1652193620000|2022-05-10 14:40:20|1565.1|1563.9|1565|1563.8|1565.1|1563.9|1564.9|1563.7|13
1652193630000|2022-05-10 14:40:30|1565.1|1563.9|1564.9|1563.7|1565.1|1563.9|1564.6|1563.4|23
1652193640000|2022-05-10 14:40:40|1564.8|1563.6|1564.8|1563.6|1564.9|1563.7|1564.6|1563.4|12
1652193650000|2022-05-10 14:40:50|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|1564.7|1563.5|9
1652193660000|2022-05-10 14:41:00|1564.8|1563.6|1564.8|1563.6|1564.9|1563.7|1564.5|1563.3|20
1652193670000|2022-05-10 14:41:10|1564.7|1563.5|1564.7|1563.5|1564.9|1563.7|1564.6|1563.4|34
1652193680000|2022-05-10 14:41:20|1564.6|1563.4|1564.3|1563.1|1564.6|1563.4|1564|1562.8|43
1652193690000|2022-05-10 14:41:30|1564.4|1563.2|1564.5|1563.3|1564.7|1563.5|1564.3|1563.1|30
1652193700000|2022-05-10 14:41:40|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|10
1652193710000|2022-05-10 14:41:50|1564.7|1563.5|1564.4|1563.2|1564.7|1563.5|1564.4|1563.2|11
1652193720000|2022-05-10 14:42:00|1564.7|1563.5|1564.5|1563.3|1564.7|1563.5|1564.4|1563.2|16
1652193730000|2022-05-10 14:42:10|1564.4|1563.2|1564.5|1563.3|1564.5|1563.3|1564.4|1563.2|5
1652193740000|2022-05-10 14:42:20|1564.2|1563|1564.2|1563|1564.4|1563.2|1564.2|1563|28
1652193750000|2022-05-10 14:42:30|1564.3|1563.1|1564.2|1563|1564.4|1563.2|1564.1|1562.9|28
1652193760000|2022-05-10 14:42:40|1564.4|1563.2|1564.3|1563.1|1564.4|1563.2|1564.3|1563.1|16
1652193770000|2022-05-10 14:42:50|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|5
1652193780000|2022-05-10 14:43:00|1564.3|1563.1|1564.9|1563.7|1564.9|1563.7|1564.3|1563.1|14
1652193790000|2022-05-10 14:43:10|1564.8|1563.6|1563.6|1562.4|1564.8|1563.6|1563.6|1562.4|50
1652193800000|2022-05-10 14:43:20|1563.8|1562.6|1563.8|1562.6|1563.9|1562.7|1563.8|1562.6|12
1652193810000|2022-05-10 14:43:30|1563.9|1562.7|1563.7|1562.5|1564.1|1562.9|1563.7|1562.5|18
1652193820000|2022-05-10 14:43:40|1563.6|1562.4|1563.4|1562.2|1563.6|1562.4|1563.3|1562.1|11
1652193830000|2022-05-10 14:43:50|1563.3|1562.1|1563.9|1562.7|1564.1|1562.9|1563.3|1562.1|22
1652193840000|2022-05-10 14:44:00|1563.7|1562.5|1563.9|1562.7|1563.9|1562.7|1563.7|1562.5|19
1652193850000|2022-05-10 14:44:10|1564.1|1562.9|1563.6|1562.4|1564.1|1562.9|1563.6|1562.4|12
1652193860000|2022-05-10 14:44:20|1563.8|1562.6|1563.9|1562.7|1564|1562.8|1563.8|1562.6|13
1652193870000|2022-05-10 14:44:30|1564|1562.8|1563.9|1562.7|1564|1562.8|1563.9|1562.7|3
1652193880000|2022-05-10 14:44:40|1563.8|1562.6|1563.9|1562.7|1563.9|1562.7|1563.8|1562.6|1
1652193900000|2022-05-10 14:45:00|||||||||4
1652193910000|2022-05-10 14:45:10|1563.8|1562.6|1563.9|1562.7|1563.9|1562.7|1563.7|1562.5|4
1652193920000|2022-05-10 14:45:20|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|10
1652193930000|2022-05-10 14:45:30|1564.3|1563.1|1563.6|1562.4|1564.3|1563.1|1563.5|1562.3|37
1652193940000|2022-05-10 14:45:40|1563.7|1562.5|1563.7|1562.5|1563.8|1562.6|1563.7|1562.5|7
1652193950000|2022-05-10 14:45:50|1563.5|1562.3|1563.5|1562.3|1563.5|1562.3|1563.5|1562.3|15
1652193960000|2022-05-10 14:46:00|1563.4|1562.2|1563.4|1562.2|1563.5|1562.3|1563.3|1562.1|12
1652193970000|2022-05-10 14:46:10|1563.5|1562.3|1563.1|1561.9|1563.5|1562.3|1562.7|1561.5|24
1652193980000|2022-05-10 14:46:20|1563.2|1562|1563.2|1562|1563.2|1562|1563|1561.8|9
1652193990000|2022-05-10 14:46:30|1563.3|1562.1|1563.4|1562.2|1563.5|1562.3|1563.3|1562.1|15
1652194000000|2022-05-10 14:46:40|1563.3|1562.1|1563.1|1561.9|1563.4|1562.2|1563.1|1561.9|11
1652194010000|2022-05-10 14:46:50|1563.2|1562|1563.4|1562.2|1563.4|1562.2|1563.1|1561.9|20
1652194020000|2022-05-10 14:47:00|1563.3|1562.1|1563.2|1562|1563.3|1562.1|1562.9|1561.7|12
1652194030000|2022-05-10 14:47:10|1563|1561.8|1563|1561.8|1563.1|1561.9|1563|1561.8|2
1652194040000|2022-05-10 14:47:20|1563.1|1561.9|1562.9|1561.7|1563.1|1561.9|1562.9|1561.7|3
1652194050000|2022-05-10 14:47:30|1562.8|1561.6|1562.4|1561.2|1562.9|1561.7|1561.9|1560.7|90
1652194060000|2022-05-10 14:47:40|1562.7|1561.5|1562.6|1561.4|1562.8|1561.6|1562.5|1561.3|15
1652194070000|2022-05-10 14:47:50|1562.7|1561.5|1562.6|1561.4|1562.7|1561.5|1562.1|1560.9|27
1652194080000|2022-05-10 14:48:00|1562.5|1561.3|1562.4|1561.2|1562.5|1561.3|1562.4|1561.2|8
1652194090000|2022-05-10 14:48:10|1562.3|1561.1|1562.3|1561.1|1562.4|1561.2|1562.3|1561.1|7
1652194100000|2022-05-10 14:48:20|1562.4|1561.2|1562.5|1561.3|1562.6|1561.4|1562.3|1561.1|16
1652194110000|2022-05-10 14:48:30|1562.6|1561.4|1562.2|1561|1562.6|1561.4|1562.2|1561|9
1652194120000|2022-05-10 14:48:40|1562|1560.8|1562.2|1561|1562.2|1561|1562|1560.8|11
1652194130000|2022-05-10 14:48:50|1562.1|1560.9|1562|1560.8|1562.1|1560.9|1562|1560.8|2
1652194140000|2022-05-10 14:49:00|1561.9|1560.7|1562|1560.8|1562.2|1561|1561.4|1560.2|43
1652194150000|2022-05-10 14:49:10|1562.1|1560.9|1562.1|1560.9|1562.1|1560.9|1562.1|1560.9|3
1652194160000|2022-05-10 14:49:20|1562|1560.8|1562|1560.8|1562|1560.8|1562|1560.8|7
1652194170000|2022-05-10 14:49:30|1562.1|1560.9|1561.8|1560.6|1562.1|1560.9|1561.8|1560.6|2
1652194180000|2022-05-10 14:49:40|1561.7|1560.5|1561.7|1560.5|1561.9|1560.7|1561.7|1560.5|8
1652194190000|2022-05-10 14:49:50|1561.5|1560.3|1561.5|1560.3|1561.6|1560.4|1561.5|1560.3|8
1652194200000|2022-05-10 14:50:00|1561.6|1560.4|1561.6|1560.4|1561.6|1560.4|1561.6|1560.4|2
1652194210000|2022-05-10 14:50:10|1561.5|1560.3|1561.8|1560.6|1561.8|1560.6|1561.5|1560.3|14
1652194220000|2022-05-10 14:50:20|1561.9|1560.7|1562.1|1560.9|1562.4|1561.2|1561.9|1560.7|6
1652194230000|2022-05-10 14:50:30|1561.9|1560.7|1562|1560.8|1562.1|1560.9|1561.9|1560.7|8
1652194240000|2022-05-10 14:50:40|1562.1|1560.9|1561.9|1560.7|1562.1|1560.9|1561.9|1560.7|6
1652194250000|2022-05-10 14:50:50|1561.7|1560.5|1560.6|1559.4|1561.7|1560.5|1560.4|1559.2|108
1652194260000|2022-05-10 14:51:00|1560.7|1559.5|1560.6|1559.4|1560.7|1559.5|1560.3|1559.1|90
1652194270000|2022-05-10 14:51:10|1560.4|1559.2|1560.4|1559.2|1560.5|1559.3|1560.4|1559.2|3
1652194280000|2022-05-10 14:51:20|1560.5|1559.3|1560.7|1559.5|1560.7|1559.5|1560.5|1559.3|13
1652194290000|2022-05-10 14:51:30|1560.6|1559.4|1560.4|1559.2|1560.7|1559.5|1560.4|1559.2|39
1652194300000|2022-05-10 14:51:40|1560.2|1559|1560.2|1559|1560.4|1559.2|1560.2|1559|10
1652194310000|2022-05-10 14:51:50|1560|1558.8|1559.6|1558.4|1560|1558.8|1559.6|1558.4|79
1652194320000|2022-05-10 14:52:00|1559.7|1558.5|1559.4|1558.2|1560.1|1558.9|1559.4|1558.2|63
1652194330000|2022-05-10 14:52:10|1559.8|1558.6|1561.2|1560|1561.3|1560.1|1559.8|1558.6|43
1652194340000|2022-05-10 14:52:20|1561.3|1560.1|1561.3|1560.1|1561.4|1560.2|1561.2|1560|8
1652194350000|2022-05-10 14:52:30|1560.8|1559.6|1560.5|1559.3|1560.8|1559.6|1560.5|1559.3|59
1652194360000|2022-05-10 14:52:40|1560.7|1559.5|1561|1559.8|1561|1559.8|1560.7|1559.5|9
1652194370000|2022-05-10 14:52:50|1560.8|1559.6|1560.6|1559.4|1560.8|1559.6|1560.6|1559.4|11
1652194380000|2022-05-10 14:53:00|1560.7|1559.5|1560.9|1559.7|1560.9|1559.7|1560.4|1559.2|51
1652194390000|2022-05-10 14:53:10|1560.8|1559.6|1560.7|1559.5|1560.8|1559.6|1560.6|1559.4|13
1652194400000|2022-05-10 14:53:20|1560.5|1559.3|1560.5|1559.3|1560.7|1559.5|1560.4|1559.2|80
1652194410000|2022-05-10 14:53:30|1560.6|1559.4|1560.4|1559.2|1560.6|1559.4|1560.4|1559.2|10
1652194420000|2022-05-10 14:53:40|1560.5|1559.3|1560.4|1559.2|1560.5|1559.3|1560.4|1559.2|3
1652194430000|2022-05-10 14:53:50|1560.7|1559.5|1560.9|1559.7|1560.9|1559.7|1560.7|1559.5|11
1652194440000|2022-05-10 14:54:00|1561|1559.8|1561.3|1560.1|1561.3|1560.1|1561|1559.8|13
1652194450000|2022-05-10 14:54:10|1561|1559.8|1561.4|1560.2|1561.4|1560.2|1560.9|1559.7|13
1652194460000|2022-05-10 14:54:20|1561.5|1560.3|1561.5|1560.3|1561.6|1560.4|1561.4|1560.2|7
1652194470000|2022-05-10 14:54:30|1561.4|1560.2|1561.5|1560.3|1561.6|1560.4|1561.4|1560.2|2
1652194480000|2022-05-10 14:54:40|1561.6|1560.4|1562|1560.8|1562.3|1561.1|1561.4|1560.2|17
1652194490000|2022-05-10 14:54:50|1561.9|1560.7|1561.7|1560.5|1561.9|1560.7|1561.7|1560.5|6
1652194500000|2022-05-10 14:55:00|1561.8|1560.6|1561.8|1560.6|1561.8|1560.6|1561.7|1560.5|5
1652194510000|2022-05-10 14:55:10|1561.9|1560.7|1562.3|1561.1|1562.3|1561.1|1561.9|1560.7|20
1652194520000|2022-05-10 14:55:20|1562.5|1561.3|1562.1|1560.9|1562.5|1561.3|1562.1|1560.9|7
1652194530000|2022-05-10 14:55:30|1562|1560.8|1561.8|1560.6|1562.1|1560.9|1561.8|1560.6|11
1652194540000|2022-05-10 14:55:40|1561.5|1560.3|1561.8|1560.6|1561.9|1560.7|1561.5|1560.3|9
1652194550000|2022-05-10 14:55:50|1561.9|1560.7|1561.6|1560.4|1561.9|1560.7|1561.6|1560.4|14
1652194560000|2022-05-10 14:56:00|1561.8|1560.6|1562|1560.8|1562.4|1561.2|1561.8|1560.6|16
1652194570000|2022-05-10 14:56:10|1562.1|1560.9|1562|1560.8|1562.1|1560.9|1562|1560.8|6
1652194580000|2022-05-10 14:56:20|1561.8|1560.6|1561.5|1560.3|1561.9|1560.7|1561.5|1560.3|14
1652194590000|2022-05-10 14:56:30|1561.7|1560.5|1561.7|1560.5|1561.7|1560.5|1561.7|1560.5|9
1652194600000|2022-05-10 14:56:40|||||||||6
1652194610000|2022-05-10 14:56:50|1561.5|1560.3|1561.4|1560.2|1561.5|1560.3|1561.2|1560|26
1652194620000|2022-05-10 14:57:00|1561.3|1560.1|1561|1559.8|1561.4|1560.2|1561|1559.8|7
1652194630000|2022-05-10 14:57:10|1561.1|1559.9|1561.2|1560|1561.2|1560|1561.1|1559.9|3
1652194650000|2022-05-10 14:57:30|1560.7|1559.5|1560.7|1559.5|1560.8|1559.6|1560.7|1559.5|20
1652194660000|2022-05-10 14:57:40|1560.6|1559.4|1560.7|1559.5|1560.7|1559.5|1560.6|1559.4|6
1652194670000|2022-05-10 14:57:50|1561|1559.8|1560.9|1559.7|1561.1|1559.9|1560.9|1559.7|16
1652194680000|2022-05-10 14:58:00|1561|1559.8|1560.7|1559.5|1561|1559.8|1560.7|1559.5|11
1652194690000|2022-05-10 14:58:10|1560.8|1559.6|1560.5|1559.3|1560.8|1559.6|1560.5|1559.3|14
1652194700000|2022-05-10 14:58:20|1560.7|1559.5|1560.7|1559.5|1560.7|1559.5|1560.6|1559.4|7
1652194710000|2022-05-10 14:58:30|1560.6|1559.4|1560.7|1559.5|1560.7|1559.5|1560.6|1559.4|3
1652194720000|2022-05-10 14:58:40|1560.8|1559.6|1560.2|1559|1561|1559.8|1560.2|1559|17
1652194730000|2022-05-10 14:58:50|1560.3|1559.1|1560.5|1559.3|1560.5|1559.3|1560.3|1559.1|12
1652194740000|2022-05-10 14:59:00|1560.6|1559.4|1560.9|1559.7|1560.9|1559.7|1560.6|1559.4|12
1652194750000|2022-05-10 14:59:10|1560.8|1559.6|1561.1|1559.9|1561.2|1560|1560.8|1559.6|11
1652194760000|2022-05-10 14:59:20|1560.9|1559.7|1560.4|1559.2|1560.9|1559.7|1560.4|1559.2|7
1652194770000|2022-05-10 14:59:30|||||||||2
1652194780000|2022-05-10 14:59:40|1560.5|1559.3|1560.5|1559.3|1560.5|1559.3|1560.4|1559.2|2
1652194790000|2022-05-10 14:59:50|||||||||1
1652194800000|2022-05-10 15:00:00|1560.1|1558.9|1560.7|1559.5|1560.8|1559.6|1560.1|1558.9|43
1652194810000|2022-05-10 15:00:10|1560.9|1559.7|1561.2|1560|1561.2|1560|1560.9|1559.7|5
1652194820000|2022-05-10 15:00:20|1561|1559.8|1561|1559.8|1561|1559.8|1561|1559.8|5
1652194830000|2022-05-10 15:00:30|1561.2|1560|1561.4|1560.2|1561.4|1560.2|1561.2|1560|23
1652194840000|2022-05-10 15:00:40|1561.5|1560.3|1561.2|1560|1561.5|1560.3|1561.2|1560|6
1652194850000|2022-05-10 15:00:50|1561.1|1559.9|1561.1|1559.9|1561.2|1560|1560.9|1559.7|16
1652194860000|2022-05-10 15:01:00|1561|1559.8|1561.6|1560.4|1561.8|1560.6|1561|1559.8|24
1652194870000|2022-05-10 15:01:10|1561.4|1560.2|1561.5|1560.3|1561.8|1560.6|1561.4|1560.2|14
1652194880000|2022-05-10 15:01:20|1561.6|1560.4|1561.6|1560.4|1561.7|1560.5|1561.5|1560.3|16
1652194890000|2022-05-10 15:01:30|1561.7|1560.5|1561.7|1560.5|1561.9|1560.7|1561.6|1560.4|11
1652194900000|2022-05-10 15:01:40|1561.6|1560.4|1561.6|1560.4|1561.6|1560.4|1561.6|1560.4|4
1652194910000|2022-05-10 15:01:50|1561.5|1560.3|1561.6|1560.4|1561.6|1560.4|1561.4|1560.2|8
1652194920000|2022-05-10 15:02:00|1561.5|1560.3|1561.9|1560.7|1561.9|1560.7|1561.5|1560.3|8
1652194930000|2022-05-10 15:02:10|1562|1560.8|1561.8|1560.6|1562|1560.8|1561.8|1560.6|5
1652194940000|2022-05-10 15:02:20|1561.7|1560.5|1561.8|1560.6|1561.8|1560.6|1561.7|1560.5|2
1652194950000|2022-05-10 15:02:30|1561.9|1560.7|1562|1560.8|1562|1560.8|1561.9|1560.7|7
1652194960000|2022-05-10 15:02:40|1562.1|1560.9|1562.3|1561.1|1562.3|1561.1|1562.1|1560.9|3
1652194970000|2022-05-10 15:02:50|1562|1560.8|1562|1560.8|1562|1560.8|1562|1560.8|14
1652194980000|2022-05-10 15:03:00|1562.3|1561.1|1562.3|1561.1|1562.3|1561.1|1562.3|1561.1|8
1652194990000|2022-05-10 15:03:10|1562.5|1561.3|1563.2|1562|1563.2|1562|1562.5|1561.3|45
1652195000000|2022-05-10 15:03:20|1563.1|1561.9|1562.9|1561.7|1563.2|1562|1562.8|1561.6|35
1652195010000|2022-05-10 15:03:30|1562.8|1561.6|1562.9|1561.7|1562.9|1561.7|1562.8|1561.6|3
1652195020000|2022-05-10 15:03:40|1563|1561.8|1562.8|1561.6|1563|1561.8|1562.8|1561.6|4
1652195030000|2022-05-10 15:03:50|1562.7|1561.5|1562.1|1560.9|1562.7|1561.5|1562.1|1560.9|11
1652195040000|2022-05-10 15:04:00|1562.2|1561|1562.2|1561|1562.3|1561.1|1561.6|1560.4|13
1652195050000|2022-05-10 15:04:10|||||||||2
1652195060000|2022-05-10 15:04:20|||||||||3
1652195070000|2022-05-10 15:04:30|1562|1560.8|1562.1|1560.9|1562.1|1560.9|1562|1560.8|3
1652195080000|2022-05-10 15:04:40|1562.2|1561|1562.1|1560.9|1562.2|1561|1562.1|1560.9|21
1652195090000|2022-05-10 15:04:50|1562.2|1561|1562.2|1561|1562.2|1561|1562.1|1560.9|2
1652195100000|2022-05-10 15:05:00|1562.7|1561.5|1563.2|1562|1563.2|1562|1562.7|1561.5|40
1652195110000|2022-05-10 15:05:10|1563.4|1562.2|1563.4|1562.2|1563.9|1562.7|1563.4|1562.2|31
1652195120000|2022-05-10 15:05:20|1563.3|1562.1|1563.2|1562|1563.3|1562.1|1563.2|1562|3
1652195130000|2022-05-10 15:05:30|1563.1|1561.9|1562.7|1561.5|1563.1|1561.9|1562.7|1561.5|5
1652195140000|2022-05-10 15:05:40|1562.6|1561.4|1562.5|1561.3|1562.6|1561.4|1562.4|1561.2|9
1652195150000|2022-05-10 15:05:50|1562.6|1561.4|1561.8|1560.6|1562.6|1561.4|1561.8|1560.6|22
1652195160000|2022-05-10 15:06:00|1561.9|1560.7|1561.4|1560.2|1561.9|1560.7|1561.4|1560.2|30
1652195170000|2022-05-10 15:06:10|1561.2|1560|1561|1559.8|1561.2|1560|1561|1559.8|2
1652195180000|2022-05-10 15:06:20|1560.7|1559.5|1560.5|1559.3|1560.7|1559.5|1560.3|1559.1|49
1652195190000|2022-05-10 15:06:30|1560.4|1559.2|1560.5|1559.3|1560.5|1559.3|1560.4|1559.2|3
1652195200000|2022-05-10 15:06:40|1560.7|1559.5|1560.8|1559.6|1560.9|1559.7|1560.7|1559.5|21
1652195210000|2022-05-10 15:06:50|1560.9|1559.7|1560.8|1559.6|1561|1559.8|1560.8|1559.6|13
1652195220000|2022-05-10 15:07:00|1560.9|1559.7|1561|1559.8|1561.1|1559.9|1560.6|1559.4|11
1652195230000|2022-05-10 15:07:10|1560.9|1559.7|1560.9|1559.7|1560.9|1559.7|1560.7|1559.5|5
1652195240000|2022-05-10 15:07:20|1561|1559.8|1561.3|1560.1|1561.3|1560.1|1561|1559.8|5
1652195250000|2022-05-10 15:07:30|1561.2|1560|1560.9|1559.7|1561.2|1560|1560.7|1559.5|45
1652195260000|2022-05-10 15:07:40|||||||||5
1652195270000|2022-05-10 15:07:50|||||||||2
1652195280000|2022-05-10 15:08:00|1560.8|1559.6|1560.8|1559.6|1560.9|1559.7|1560.8|1559.6|5
1652195290000|2022-05-10 15:08:10|1560.9|1559.7|1560.7|1559.5|1560.9|1559.7|1560.7|1559.5|11
1652195300000|2022-05-10 15:08:20|1560.5|1559.3|1560.7|1559.5|1560.8|1559.6|1560.5|1559.3|23
1652195310000|2022-05-10 15:08:30|1561|1559.8|1561.1|1559.9|1561.1|1559.9|1561|1559.8|16
1652195320000|2022-05-10 15:08:40|1561.2|1560|1561.1|1559.9|1561.2|1560|1561.1|1559.9|2
1652195330000|2022-05-10 15:08:50|1561.2|1560|1561|1559.8|1561.2|1560|1561|1559.8|28
1652195340000|2022-05-10 15:09:00|1561.1|1559.9|1561.3|1560.1|1561.3|1560.1|1561.1|1559.9|21
1652195350000|2022-05-10 15:09:10|1561.5|1560.3|1562|1560.8|1562|1560.8|1561.5|1560.3|10
1652195360000|2022-05-10 15:09:20|1561.8|1560.6|1561.9|1560.7|1561.9|1560.7|1561.8|1560.6|21
1652195370000|2022-05-10 15:09:30|1561.8|1560.6|1561.8|1560.6|1561.8|1560.6|1561.8|1560.6|1
1652195380000|2022-05-10 15:09:40|1561.9|1560.7|1561.9|1560.7|1561.9|1560.7|1561.9|1560.7|3
1652195390000|2022-05-10 15:09:50|||||||||1
1652195400000|2022-05-10 15:10:00|1562|1560.8|1562.4|1561.2|1562.4|1561.2|1561.9|1560.7|12
1652195410000|2022-05-10 15:10:10|1562.3|1561.1|1562.1|1560.9|1562.3|1561.1|1562.1|1560.9|7
1652195420000|2022-05-10 15:10:20|1562.2|1561|1562.2|1561|1562.2|1561|1562|1560.8|3
1652195430000|2022-05-10 15:10:30|1561.9|1560.7|1561.9|1560.7|1561.9|1560.7|1561.9|1560.7|3
1652195440000|2022-05-10 15:10:40|1562|1560.8|1562.5|1561.3|1562.6|1561.4|1562|1560.8|12
1652195450000|2022-05-10 15:10:50|1562.7|1561.5|1563|1561.8|1563|1561.8|1562.7|1561.5|8
1652195460000|2022-05-10 15:11:00|1563.2|1562|1563.6|1562.4|1563.7|1562.5|1563|1561.8|20
1652195470000|2022-05-10 15:11:10|1563.3|1562.1|1563.2|1562|1563.4|1562.2|1563.2|1562|9
1652195480000|2022-05-10 15:11:20|1563.3|1562.1|1563.5|1562.3|1563.5|1562.3|1563.3|1562.1|8
1652195490000|2022-05-10 15:11:30|1563.2|1562|1563.2|1562|1563.2|1562|1563.2|1562|45
1652195500000|2022-05-10 15:11:40|1563.1|1561.9|1562.8|1561.6|1563.1|1561.9|1562.8|1561.6|15
1652195510000|2022-05-10 15:11:50|1562.9|1561.7|1562.9|1561.7|1563|1561.8|1562.9|1561.7|24
1652195520000|2022-05-10 15:12:00|1563|1561.8|1563|1561.8|1563|1561.8|1563|1561.8|2
1652195530000|2022-05-10 15:12:10|1563.2|1562|1562.9|1561.7|1563.2|1562|1562.9|1561.7|22
1652195540000|2022-05-10 15:12:20|1563.2|1562|1563.2|1562|1563.2|1562|1563|1561.8|10
1652195550000|2022-05-10 15:12:30|1563.3|1562.1|1563.3|1562.1|1563.3|1562.1|1563.3|1562.1|5
1652195560000|2022-05-10 15:12:40|1563|1561.8|1563.2|1562|1563.3|1562.1|1563|1561.8|7
1652195570000|2022-05-10 15:12:50|1563.3|1562.1|1563.2|1562|1563.4|1562.2|1563.2|1562|21
1652195580000|2022-05-10 15:13:00|1563.3|1562.1|1563.4|1562.2|1563.4|1562.2|1563.3|1562.1|7
1652195590000|2022-05-10 15:13:10|1563.3|1562.1|1563.2|1562|1563.3|1562.1|1563.2|1562|4
1652195600000|2022-05-10 15:13:20|1563.3|1562.1|1563.1|1561.9|1563.3|1562.1|1562.8|1561.6|41
1652195610000|2022-05-10 15:13:30|1563|1561.8|1562.8|1561.6|1563|1561.8|1562.8|1561.6|55
1652195620000|2022-05-10 15:13:40|||||||||1
1652195630000|2022-05-10 15:13:50|||||||||2
1652195640000|2022-05-10 15:14:00|1563|1561.8|1562.8|1561.6|1563|1561.8|1562.8|1561.6|16
1652195650000|2022-05-10 15:14:10|1562.2|1561|1562.2|1561|1562.2|1561|1562.2|1561|33
1652195660000|2022-05-10 15:14:20|1562.1|1560.9|1561.8|1560.6|1562.1|1560.9|1561.3|1560.1|40
1652195670000|2022-05-10 15:14:30|1561.9|1560.7|1561.1|1559.9|1561.9|1560.7|1561.1|1559.9|56
1652195680000|2022-05-10 15:14:40|1561.2|1560|1560.9|1559.7|1561.2|1560|1560.8|1559.6|17
1652195690000|2022-05-10 15:14:50|1560.8|1559.6|1560.9|1559.7|1561|1559.8|1560.8|1559.6|12
1652195700000|2022-05-10 15:15:00|1560.8|1559.6|1561.2|1560|1561.2|1560|1560.8|1559.6|16
1652195710000|2022-05-10 15:15:10|1560.8|1559.6|1560.8|1559.6|1561.1|1559.9|1560.8|1559.6|67
1652195720000|2022-05-10 15:15:20|1561|1559.8|1560.6|1559.4|1561|1559.8|1560.6|1559.4|21
1652195730000|2022-05-10 15:15:30|||||||||22
1652195740000|2022-05-10 15:15:40|1560.1|1558.9|1560.1|1558.9|1560.1|1558.9|1560.1|1558.9|15
1652195750000|2022-05-10 15:15:50|1560|1558.8|1560|1558.8|1560|1558.8|1559.8|1558.6|5
1652195760000|2022-05-10 15:16:00|1560.1|1558.9|1560.7|1559.5|1560.7|1559.5|1560.1|1558.9|16
1652195770000|2022-05-10 15:16:10|1560.6|1559.4|1560.8|1559.6|1560.8|1559.6|1560.6|1559.4|13
1652195780000|2022-05-10 15:16:20|||||||||1
1652195790000|2022-05-10 15:16:30|||||||||4
1652195800000|2022-05-10 15:16:40|1560.6|1559.4|1560.7|1559.5|1560.7|1559.5|1560.6|1559.4|7
1652195810000|2022-05-10 15:16:50|1560.8|1559.6|1561.3|1560.1|1561.3|1560.1|1560.8|1559.6|24
1652195820000|2022-05-10 15:17:00|1561.2|1560|1561.2|1560|1561.2|1560|1560.7|1559.5|16
1652195830000|2022-05-10 15:17:10|1561.3|1560.1|1561.5|1560.3|1561.5|1560.3|1561.3|1560.1|7
1652195840000|2022-05-10 15:17:20|1561.6|1560.4|1561.6|1560.4|1561.7|1560.5|1561.6|1560.4|17
1652195850000|2022-05-10 15:17:30|1561.5|1560.3|1561.3|1560.1|1561.5|1560.3|1561.3|1560.1|15
1652195860000|2022-05-10 15:17:40|1560.9|1559.7|1561|1559.8|1561|1559.8|1560.9|1559.7|1
1652195870000|2022-05-10 15:17:50|1560.8|1559.6|1560.6|1559.4|1560.8|1559.6|1560.6|1559.4|11
1652195880000|2022-05-10 15:18:00|1560.8|1559.6|1560.9|1559.7|1560.9|1559.7|1560.8|1559.6|7
1652195890000|2022-05-10 15:18:10|1560.7|1559.5|1560.8|1559.6|1560.8|1559.6|1560.7|1559.5|4
1652195900000|2022-05-10 15:18:20|||||||||1
1652195910000|2022-05-10 15:18:30|1560.6|1559.4|1560.6|1559.4|1560.6|1559.4|1560.6|1559.4|2
1652195920000|2022-05-10 15:18:40|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|10
1652195930000|2022-05-10 15:18:50|1560.4|1559.2|1560.4|1559.2|1560.4|1559.2|1560.3|1559.1|8
1652195940000|2022-05-10 15:19:00|1560.3|1559.1|1560.1|1558.9|1560.3|1559.1|1560.1|1558.9|1
1652195950000|2022-05-10 15:19:10|1560.2|1559|1560.3|1559.1|1560.3|1559.1|1560.2|1559|6
1652195960000|2022-05-10 15:19:20|1560.5|1559.3|1560.6|1559.4|1560.6|1559.4|1560.5|1559.3|15
1652195970000|2022-05-10 15:19:30|1560.7|1559.5|1560.6|1559.4|1560.7|1559.5|1560.6|1559.4|2
1652195980000|2022-05-10 15:19:40|1560.7|1559.5|1560.8|1559.6|1560.8|1559.6|1560.7|1559.5|13
1652195990000|2022-05-10 15:19:50|1561.2|1560|1561.1|1559.9|1561.2|1560|1561.1|1559.9|13
1652196000000|2022-05-10 15:20:00|1561.2|1560|1561.3|1560.1|1561.4|1560.2|1561.2|1560|12
1652196010000|2022-05-10 15:20:10|1561.1|1559.9|1561.1|1559.9|1561.1|1559.9|1561.1|1559.9|3
1652196020000|2022-05-10 15:20:20|1560.7|1559.5|1560.2|1559|1560.7|1559.5|1560.2|1559|25
1652196030000|2022-05-10 15:20:30|1559.9|1558.7|1559.8|1558.6|1559.9|1558.7|1559.7|1558.5|16
1652196040000|2022-05-10 15:20:40|1559.6|1558.4|1559.6|1558.4|1559.6|1558.4|1559.6|1558.4|14
1652196050000|2022-05-10 15:20:50|1559.8|1558.6|1559.6|1558.4|1559.8|1558.6|1558.9|1557.7|43
1652196060000|2022-05-10 15:21:00|1559.8|1558.6|1559.5|1558.3|1559.8|1558.6|1559.5|1558.3|30
1652196070000|2022-05-10 15:21:10|1559.3|1558.1|1559.3|1558.1|1559.3|1558.1|1559.3|1558.1|33
1652196080000|2022-05-10 15:21:20|||||||||7
1652196090000|2022-05-10 15:21:30|||||||||17
1652196100000|2022-05-10 15:21:40|1559.5|1558.3|1559.5|1558.3|1559.5|1558.3|1559.5|1558.3|4
1652196110000|2022-05-10 15:21:50|1559.8|1558.6|1559.7|1558.5|1559.8|1558.6|1559.5|1558.3|6
1652196120000|2022-05-10 15:22:00|1559.6|1558.4|1559.7|1558.5|1559.8|1558.6|1559.5|1558.3|8
1652196130000|2022-05-10 15:22:10|1559.6|1558.4|1559.4|1558.2|1559.6|1558.4|1559.4|1558.2|14
1652196140000|2022-05-10 15:22:20|1559.3|1558.1|1559.5|1558.3|1559.5|1558.3|1559.3|1558.1|3
1652196150000|2022-05-10 15:22:30|1559.1|1557.9|1559|1557.8|1559.1|1557.9|1559|1557.8|29
1652196160000|2022-05-10 15:22:40|1559.1|1557.9|1559|1557.8|1559.1|1557.9|1558.9|1557.7|9
1652196170000|2022-05-10 15:22:50|1558.9|1557.7|1558.7|1557.5|1558.9|1557.7|1558.7|1557.5|58
1652196180000|2022-05-10 15:23:00|1558.6|1557.4|1558.7|1557.5|1558.8|1557.6|1558.6|1557.4|11
1652196190000|2022-05-10 15:23:10|1558.8|1557.6|1558.9|1557.7|1559.1|1557.9|1558.8|1557.6|16
1652196200000|2022-05-10 15:23:20|1559|1557.8|1558.9|1557.7|1559|1557.8|1558.9|1557.7|2
1652196210000|2022-05-10 15:23:30|||||||||3
1652196220000|2022-05-10 15:23:40|||||||||24
1652196230000|2022-05-10 15:23:50|1558.8|1557.6|1558.9|1557.7|1558.9|1557.7|1558.8|1557.6|5
1652196240000|2022-05-10 15:24:00|||||||||10
1652196250000|2022-05-10 15:24:10|1558.3|1557.1|1558.1|1556.9|1558.3|1557.1|1558.1|1556.9|10
1652196260000|2022-05-10 15:24:20|1558.2|1557|1558.1|1556.9|1558.2|1557|1558.1|1556.9|6
1652196270000|2022-05-10 15:24:30|1558.2|1557|1558.4|1557.2|1558.6|1557.4|1558.2|1557|12
1652196280000|2022-05-10 15:24:40|1558.5|1557.3|1558.5|1557.3|1558.5|1557.3|1558.5|1557.3|1
1652196290000|2022-05-10 15:24:50|1557.4|1556.2|1557.4|1556.2|1557.5|1556.3|1557.4|1556.2|51
1652196300000|2022-05-10 15:25:00|1557.5|1556.3|1557.8|1556.6|1557.8|1556.6|1557.3|1556.1|70
1652196310000|2022-05-10 15:25:10|1557.9|1556.7|1557.5|1556.3|1557.9|1556.7|1557.4|1556.2|69
1652196320000|2022-05-10 15:25:20|1557.2|1556|1557|1555.8|1557.2|1556|1556.9|1555.7|14
1652196330000|2022-05-10 15:25:30|1557.2|1556|1557|1555.8|1557.2|1556|1556.7|1555.5|32
1652196340000|2022-05-10 15:25:40|1557.1|1555.9|1557.8|1556.6|1557.8|1556.6|1557.1|1555.9|23
1652196350000|2022-05-10 15:25:50|1557.7|1556.5|1557.4|1556.2|1557.7|1556.5|1557.3|1556.1|12
1652196360000|2022-05-10 15:26:00|1557.5|1556.3|1557.5|1556.3|1557.5|1556.3|1557.5|1556.3|5
1652196370000|2022-05-10 15:26:10|||||||||5
1652196380000|2022-05-10 15:26:20|1557.2|1556|1557.3|1556.1|1557.3|1556.1|1557.2|1556|18
1652196390000|2022-05-10 15:26:30|1557.5|1556.3|1557.3|1556.1|1557.5|1556.3|1557.2|1556|22
1652196400000|2022-05-10 15:26:40|1557.2|1556|1557.7|1556.5|1557.7|1556.5|1557.2|1556|6
1652196410000|2022-05-10 15:26:50|1557.4|1556.2|1558.1|1556.9|1558.1|1556.9|1557.4|1556.2|127
1652196420000|2022-05-10 15:27:00|1558|1556.8|1558.2|1557|1558.3|1557.1|1558|1556.8|9
1652196430000|2022-05-10 15:27:10|1558|1556.8|1558.1|1556.9|1558.1|1556.9|1558|1556.8|0
1652196440000|2022-05-10 15:27:20|1558|1556.8|1558.7|1557.5|1558.7|1557.5|1558|1556.8|33
1652196450000|2022-05-10 15:27:30|1558.8|1557.6|1559.1|1557.9|1559.2|1558|1558.8|1557.6|7
1652196460000|2022-05-10 15:27:40|1559|1557.8|1558.7|1557.5|1559|1557.8|1558.7|1557.5|7
1652196470000|2022-05-10 15:27:50|||||||||1
1652196480000|2022-05-10 15:28:00|1558.1|1556.9|1557.7|1556.5|1558.1|1556.9|1557.7|1556.5|50
1652196490000|2022-05-10 15:28:10|1557.8|1556.6|1557.4|1556.2|1557.8|1556.6|1557.4|1556.2|20
1652196500000|2022-05-10 15:28:20|1557.1|1555.9|1557.1|1555.9|1557.2|1556|1557.1|1555.9|40
1652196510000|2022-05-10 15:28:30|1557|1555.8|1557|1555.8|1557|1555.8|1557|1555.8|21
1652196520000|2022-05-10 15:28:40|1557.1|1555.9|1557.4|1556.2|1557.4|1556.2|1557.1|1555.9|11
1652196530000|2022-05-10 15:28:50|1557.5|1556.3|1557.4|1556.2|1557.5|1556.3|1557.4|1556.2|5
1652196540000|2022-05-10 15:29:00|1557.5|1556.3|1557.6|1556.4|1557.8|1556.6|1557.1|1555.9|24
1652196550000|2022-05-10 15:29:10|1557.7|1556.5|1558.2|1557|1558.2|1557|1557.6|1556.4|12
1652196560000|2022-05-10 15:29:20|1557.9|1556.7|1558.2|1557|1558.2|1557|1557.9|1556.7|7
1652196570000|2022-05-10 15:29:30|1558|1556.8|1558|1556.8|1558|1556.8|1558|1556.8|15
1652196580000|2022-05-10 15:29:40|1557.8|1556.6|1557.8|1556.6|1557.8|1556.6|1557.6|1556.4|4
1652196590000|2022-05-10 15:29:50|1557.9|1556.7|1558|1556.8|1558|1556.8|1557.8|1556.6|7
1652196600000|2022-05-10 15:30:00|1557.6|1556.4|1557.4|1556.2|1557.8|1556.6|1557.3|1556.1|72
1652196610000|2022-05-10 15:30:10|1556.9|1555.7|1556.5|1555.3|1556.9|1555.7|1556.5|1555.3|63
1652196620000|2022-05-10 15:30:20|1556.6|1555.4|1556.7|1555.5|1556.7|1555.5|1556.5|1555.3|6
1652196630000|2022-05-10 15:30:30|1556.8|1555.6|1557|1555.8|1557|1555.8|1556.7|1555.5|28
1652196640000|2022-05-10 15:30:40|1556.7|1555.5|1556.9|1555.7|1556.9|1555.7|1556.7|1555.5|4
1652196650000|2022-05-10 15:30:50|1557|1555.8|1557.3|1556.1|1557.4|1556.2|1557|1555.8|8
1652196660000|2022-05-10 15:31:00|1557.4|1556.2|1557.3|1556.1|1557.4|1556.2|1557|1555.8|27
1652196670000|2022-05-10 15:31:10|1557.2|1556|1558|1556.8|1558|1556.8|1557|1555.8|23
1652196680000|2022-05-10 15:31:20|1557.9|1556.7|1557.8|1556.6|1558|1556.8|1557.8|1556.6|12
1652196700000|2022-05-10 15:31:40|1557.6|1556.4|1558.9|1557.7|1559|1557.8|1557.5|1556.3|17
1652196710000|2022-05-10 15:31:50|1559.1|1557.9|1559.1|1557.9|1559.1|1557.9|1559.1|1557.9|6
1652196720000|2022-05-10 15:32:00|1559.2|1558|1559.2|1558|1559.5|1558.3|1559.1|1557.9|23
1652196730000|2022-05-10 15:32:10|1559.1|1557.9|1558.8|1557.6|1559.1|1557.9|1558.7|1557.5|18
1652196740000|2022-05-10 15:32:20|1558.7|1557.5|1558.7|1557.5|1558.7|1557.5|1558.7|1557.5|2
1652196750000|2022-05-10 15:32:30|1558.8|1557.6|1558.1|1556.9|1558.8|1557.6|1558.1|1556.9|18
1652196760000|2022-05-10 15:32:40|1558|1556.8|1558.1|1556.9|1558.1|1556.9|1558|1556.8|3
1652196770000|2022-05-10 15:32:50|1557.9|1556.7|1558.1|1556.9|1558.1|1556.9|1557.9|1556.7|13
1652196780000|2022-05-10 15:33:00|1558|1556.8|1557.6|1556.4|1558|1556.8|1557.6|1556.4|6
1652196790000|2022-05-10 15:33:10|1557.5|1556.3|1557.4|1556.2|1557.5|1556.3|1557.3|1556.1|7
1652196800000|2022-05-10 15:33:20|1557.3|1556.1|1557.5|1556.3|1557.5|1556.3|1557.3|1556.1|1
1652196810000|2022-05-10 15:33:30|1557.4|1556.2|1557.4|1556.2|1557.4|1556.2|1557.4|1556.2|8
1652196820000|2022-05-10 15:33:40|1557|1555.8|1556.9|1555.7|1557|1555.8|1556.8|1555.6|40
1652196830000|2022-05-10 15:33:50|1556.8|1555.6|1556.8|1555.6|1556.8|1555.6|1556.8|1555.6|7
1652196840000|2022-05-10 15:34:00|1556.9|1555.7|1556.8|1555.6|1556.9|1555.7|1556.8|1555.6|12
1652196850000|2022-05-10 15:34:10|1556.7|1555.5|1556.6|1555.4|1556.7|1555.5|1556.5|1555.3|4
1652196860000|2022-05-10 15:34:20|1557|1555.8|1557.2|1556|1557.2|1556|1556.9|1555.7|11
1652196870000|2022-05-10 15:34:30|1557.3|1556.1|1558|1556.8|1558.1|1556.9|1557.3|1556.1|3
1652196880000|2022-05-10 15:34:40|1558.1|1556.9|1558.4|1557.2|1558.5|1557.3|1558.1|1556.9|19
1652196890000|2022-05-10 15:34:50|1558.5|1557.3|1558.2|1557|1558.5|1557.3|1558.2|1557|2
1652196900000|2022-05-10 15:35:00|1558.3|1557.1|1558.2|1557|1558.6|1557.4|1558.2|1557|9
1652196910000|2022-05-10 15:35:10|1558.4|1557.2|1558.9|1557.7|1558.9|1557.7|1558.4|1557.2|52
1652196920000|2022-05-10 15:35:20|1558.7|1557.5|1558.7|1557.5|1558.7|1557.5|1558.6|1557.4|8
1652196930000|2022-05-10 15:35:30|1558.6|1557.4|1558.7|1557.5|1558.7|1557.5|1558.6|1557.4|3
1652196940000|2022-05-10 15:35:40|1558.5|1557.3|1558.6|1557.4|1558.6|1557.4|1558.4|1557.2|8
1652196950000|2022-05-10 15:35:50|1558.8|1557.6|1558.4|1557.2|1558.9|1557.7|1558.4|1557.2|2
1652196960000|2022-05-10 15:36:00|1558.3|1557.1|1557.8|1556.6|1558.3|1557.1|1557.7|1556.5|9
1652196970000|2022-05-10 15:36:10|1557.9|1556.7|1557.9|1556.7|1558|1556.8|1557.9|1556.7|16
1652196980000|2022-05-10 15:36:20|1558|1556.8|1558|1556.8|1558.1|1556.9|1558|1556.8|11
1652196990000|2022-05-10 15:36:30|1558.3|1557.1|1558|1556.8|1558.4|1557.2|1558|1556.8|10
1652197000000|2022-05-10 15:36:40|||||||||4
1652197010000|2022-05-10 15:36:50|1558.3|1557.1|1558.5|1557.3|1558.5|1557.3|1558.3|1557.1|3
1652197020000|2022-05-10 15:37:00|1558.6|1557.4|1559.1|1557.9|1559.1|1557.9|1558.5|1557.3|11
1652197030000|2022-05-10 15:37:10|1559.4|1558.2|1559.4|1558.2|1559.8|1558.6|1559.4|1558.2|22
1652197040000|2022-05-10 15:37:20|1559.5|1558.3|1559.8|1558.6|1559.8|1558.6|1559.5|1558.3|0
1652197050000|2022-05-10 15:37:30|1559.6|1558.4|1559.6|1558.4|1559.6|1558.4|1559.6|1558.4|6
1652197060000|2022-05-10 15:37:40|1559.7|1558.5|1559.6|1558.4|1559.7|1558.5|1559.6|1558.4|13
1652197070000|2022-05-10 15:37:50|||||||||2
1652197080000|2022-05-10 15:38:00|1559.5|1558.3|1559.3|1558.1|1559.5|1558.3|1559.3|1558.1|7
1652197090000|2022-05-10 15:38:10|1559.4|1558.2|1559.4|1558.2|1559.4|1558.2|1559.4|1558.2|4
1652197100000|2022-05-10 15:38:20|||||||||1
1652197130000|2022-05-10 15:38:50|||||||||1
1652197140000|2022-05-10 15:39:00|1559.3|1558.1|1559.4|1558.2|1559.4|1558.2|1559.2|1558|20
1652197150000|2022-05-10 15:39:10|1559.5|1558.3|1559.4|1558.2|1559.7|1558.5|1559.4|1558.2|4
1652197160000|2022-05-10 15:39:20|1559.5|1558.3|1560|1558.8|1560|1558.8|1559.5|1558.3|11
1652197170000|2022-05-10 15:39:30|1560.1|1558.9|1560.7|1559.5|1560.7|1559.5|1560.1|1558.9|25
1652197180000|2022-05-10 15:39:40|1560.5|1559.3|1560.4|1559.2|1560.5|1559.3|1560.3|1559.1|16
1652197200000|2022-05-10 15:40:00|1560.5|1559.3|1560.3|1559.1|1560.5|1559.3|1560.3|1559.1|3
1652197210000|2022-05-10 15:40:10|1560.2|1559|1559.6|1558.4|1560.2|1559|1559.6|1558.4|6
1652197220000|2022-05-10 15:40:20|1559.7|1558.5|1559.8|1558.6|1559.8|1558.6|1559.7|1558.5|2
1652197230000|2022-05-10 15:40:30|1559.9|1558.7|1560.1|1558.9|1560.1|1558.9|1559.5|1558.3|34
1652197240000|2022-05-10 15:40:40|1560|1558.8|1559.9|1558.7|1560|1558.8|1559.9|1558.7|7
1652197250000|2022-05-10 15:40:50|1559.8|1558.6|1559.8|1558.6|1559.9|1558.7|1559.8|1558.6|3
1652197260000|2022-05-10 15:41:00|1559.7|1558.5|1559.6|1558.4|1559.7|1558.5|1559.5|1558.3|5
1652197270000|2022-05-10 15:41:10|1559.8|1558.6|1560.3|1559.1|1560.3|1559.1|1559.8|1558.6|10
1652197280000|2022-05-10 15:41:20|1560.4|1559.2|1560.4|1559.2|1560.5|1559.3|1560.4|1559.2|6
1652197290000|2022-05-10 15:41:30|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|1
1652197300000|2022-05-10 15:41:40|1560|1558.8|1560|1558.8|1560|1558.8|1560|1558.8|5
1652197310000|2022-05-10 15:41:50|1559.9|1558.7|1559.8|1558.6|1559.9|1558.7|1559.8|1558.6|3
1652197320000|2022-05-10 15:42:00|1559.7|1558.5|1559.7|1558.5|1559.7|1558.5|1559.7|1558.5|6
1652197330000|2022-05-10 15:42:10|1559.6|1558.4|1559.1|1557.9|1559.6|1558.4|1559.1|1557.9|4
1652197340000|2022-05-10 15:42:20|1559|1557.8|1559.2|1558|1559.3|1558.1|1558.4|1557.2|35
1652197350000|2022-05-10 15:42:30|1559|1557.8|1559|1557.8|1559|1557.8|1558.9|1557.7|7
1652197360000|2022-05-10 15:42:40|1558.9|1557.7|1559|1557.8|1559|1557.8|1558.9|1557.7|0
1652197370000|2022-05-10 15:42:50|1559.3|1558.1|1559|1557.8|1559.3|1558.1|1558.9|1557.7|6
1652197380000|2022-05-10 15:43:00|1558.9|1557.7|1558.9|1557.7|1559.2|1558|1558.9|1557.7|18
1652197390000|2022-05-10 15:43:10|1558.8|1557.6|1559|1557.8|1559|1557.8|1558.8|1557.6|5
1652197400000|2022-05-10 15:43:20|1558.8|1557.6|1558.8|1557.6|1558.8|1557.6|1558.8|1557.6|2
1652197410000|2022-05-10 15:43:30|1559|1557.8|1558.9|1557.7|1559.2|1558|1558.8|1557.6|43
1652197420000|2022-05-10 15:43:40|1559|1557.8|1558.4|1557.2|1559|1557.8|1558.3|1557.1|25
1652197430000|2022-05-10 15:43:50|1558.3|1557.1|1558.3|1557.1|1558.3|1557.1|1558.3|1557.1|7
1652197440000|2022-05-10 15:44:00|1558.4|1557.2|1558.5|1557.3|1558.5|1557.3|1558.3|1557.1|4
1652197450000|2022-05-10 15:44:10|||||||||1
1652197460000|2022-05-10 15:44:20|1558.4|1557.2|1558.3|1557.1|1558.4|1557.2|1558.3|1557.1|4
1652197480000|2022-05-10 15:44:40|||||||||1
1652197490000|2022-05-10 15:44:50|||||||||38
1652197500000|2022-05-10 15:45:00|1558.4|1557.2|1558.9|1557.7|1558.9|1557.7|1558.4|1557.2|26
1652197510000|2022-05-10 15:45:10|1559|1557.8|1558.7|1557.5|1559|1557.8|1558.7|1557.5|3
1652197520000|2022-05-10 15:45:20|1558.3|1557.1|1558.6|1557.4|1558.7|1557.5|1558.3|1557.1|24
1652197530000|2022-05-10 15:45:30|1558.7|1557.5|1558.4|1557.2|1558.7|1557.5|1558.4|1557.2|20
1652197540000|2022-05-10 15:45:40|1558.3|1557.1|1558.6|1557.4|1558.6|1557.4|1558.3|1557.1|2
1652197550000|2022-05-10 15:45:50|1558.8|1557.6|1558.9|1557.7|1558.9|1557.7|1558.8|1557.6|4
1652197560000|2022-05-10 15:46:00|1559|1557.8|1559|1557.8|1559|1557.8|1559|1557.8|1
1652197570000|2022-05-10 15:46:10|1559.1|1557.9|1558.8|1557.6|1559.1|1557.9|1558.8|1557.6|7
1652197580000|2022-05-10 15:46:20|1558.7|1557.5|1558.4|1557.2|1558.7|1557.5|1558.4|1557.2|5
1652197590000|2022-05-10 15:46:30|1558|1556.8|1557.4|1556.2|1558|1556.8|1557.4|1556.2|18
1652197600000|2022-05-10 15:46:40|||||||||7
1652197610000|2022-05-10 15:46:50|1557.5|1556.3|1557.2|1556|1557.5|1556.3|1557.2|1556|20
1652197620000|2022-05-10 15:47:00|1556.9|1555.7|1556.8|1555.6|1556.9|1555.7|1556.8|1555.6|15
1652197630000|2022-05-10 15:47:10|1556.7|1555.5|1557|1555.8|1557.4|1556.2|1556.5|1555.3|34
1652197640000|2022-05-10 15:47:20|1557.1|1555.9|1557.1|1555.9|1557.1|1555.9|1557.1|1555.9|5
1652197650000|2022-05-10 15:47:30|1557.6|1556.4|1557.6|1556.4|1557.6|1556.4|1557.4|1556.2|34
1652197660000|2022-05-10 15:47:40|1557.7|1556.5|1557.8|1556.6|1558|1556.8|1557.7|1556.5|6
1652197670000|2022-05-10 15:47:50|1557.9|1556.7|1557.8|1556.6|1557.9|1556.7|1557.8|1556.6|0
1652197680000|2022-05-10 15:48:00|1557.7|1556.5|1557.4|1556.2|1557.7|1556.5|1557.4|1556.2|9
1652197690000|2022-05-10 15:48:10|||||||||2
1652197700000|2022-05-10 15:48:20|1557.6|1556.4|1558|1556.8|1558|1556.8|1557.6|1556.4|5
1652197710000|2022-05-10 15:48:30|1557.9|1556.7|1558|1556.8|1558|1556.8|1557.8|1556.6|5
1652197720000|2022-05-10 15:48:40|1558.1|1556.9|1558|1556.8|1558.1|1556.9|1558|1556.8|2
1652197730000|2022-05-10 15:48:50|1557.9|1556.7|1558|1556.8|1558|1556.8|1557.9|1556.7|1
1652197740000|2022-05-10 15:49:00|1557.8|1556.6|1557.3|1556.1|1557.8|1556.6|1557.3|1556.1|17
1652197750000|2022-05-10 15:49:10|1557.2|1556|1557.2|1556|1557.2|1556|1557.2|1556|3
1652197760000|2022-05-10 15:49:20|1557.3|1556.1|1557.2|1556|1557.3|1556.1|1557.1|1555.9|8
1652197770000|2022-05-10 15:49:30|1557|1555.8|1557.2|1556|1557.2|1556|1557|1555.8|9
1652197780000|2022-05-10 15:49:40|1558|1556.8|1558.1|1556.9|1558.1|1556.9|1558|1556.8|11
1652197790000|2022-05-10 15:49:50|1558.2|1557|1558.1|1556.9|1558.2|1557|1557.7|1556.5|17
1652197800000|2022-05-10 15:50:00|1558.2|1557|1557.5|1556.3|1558.2|1557|1557.5|1556.3|15
1652197810000|2022-05-10 15:50:10|1557.6|1556.4|1557.4|1556.2|1557.6|1556.4|1557.4|1556.2|5
1652197820000|2022-05-10 15:50:20|1557.2|1556|1557.2|1556|1557.2|1556|1557.2|1556|4
1652197830000|2022-05-10 15:50:30|1557.3|1556.1|1557.2|1556|1557.3|1556.1|1557.2|1556|2
1652197840000|2022-05-10 15:50:40|1557.3|1556.1|1557.3|1556.1|1557.3|1556.1|1557.3|1556.1|8
1652197850000|2022-05-10 15:50:50|1557.4|1556.2|1558|1556.8|1558.1|1556.9|1557.4|1556.2|25
1652197860000|2022-05-10 15:51:00|1558.1|1556.9|1557.6|1556.4|1558.1|1556.9|1557.6|1556.4|9
1652197870000|2022-05-10 15:51:10|1557.9|1556.7|1557.9|1556.7|1557.9|1556.7|1557.9|1556.7|3
1652197880000|2022-05-10 15:51:20|1558.1|1556.9|1557.9|1556.7|1558.1|1556.9|1557.8|1556.6|14
1652197890000|2022-05-10 15:51:30|1557.8|1556.6|1557.6|1556.4|1557.8|1556.6|1557.6|1556.4|2
1652197900000|2022-05-10 15:51:40|1557.7|1556.5|1557.9|1556.7|1557.9|1556.7|1557.7|1556.5|12
1652197910000|2022-05-10 15:51:50|1558.4|1557.2|1558.2|1557|1558.4|1557.2|1558|1556.8|14
1652197920000|2022-05-10 15:52:00|1558|1556.8|1557.7|1556.5|1558|1556.8|1557.7|1556.5|13
1652197930000|2022-05-10 15:52:10|||||||||4
1652197940000|2022-05-10 15:52:20|||||||||5
1652197950000|2022-05-10 15:52:30|1557.4|1556.2|1557.4|1556.2|1557.4|1556.2|1557.3|1556.1|13
1652197960000|2022-05-10 15:52:40|1557.3|1556.1|1557.4|1556.2|1557.4|1556.2|1557.3|1556.1|11
1652197970000|2022-05-10 15:52:50|1557.2|1556|1557.2|1556|1557.2|1556|1557.2|1556|5
1652197980000|2022-05-10 15:53:00|1557.1|1555.9|1556.3|1555.1|1557.1|1555.9|1556.2|1555|33
1652197990000|2022-05-10 15:53:10|1556.4|1555.2|1556.3|1555.1|1556.5|1555.3|1556.3|1555.1|8
1652198000000|2022-05-10 15:53:20|1556.4|1555.2|1556.7|1555.5|1556.7|1555.5|1556.4|1555.2|11
1652198010000|2022-05-10 15:53:30|1556.6|1555.4|1556.6|1555.4|1556.6|1555.4|1556.6|1555.4|25
1652198020000|2022-05-10 15:53:40|1556.7|1555.5|1556.7|1555.5|1556.7|1555.5|1556.7|1555.5|0
1652198030000|2022-05-10 15:53:50|1556.6|1555.4|1556.5|1555.3|1556.6|1555.4|1556.4|1555.2|6
1652198040000|2022-05-10 15:54:00|1556.4|1555.2|1555.9|1554.7|1556.5|1555.3|1555.9|1554.7|26
1652198050000|2022-05-10 15:54:10|1556.2|1555|1556.1|1554.9|1556.4|1555.2|1556.1|1554.9|19
1652198060000|2022-05-10 15:54:20|1556.4|1555.2|1556.4|1555.2|1556.4|1555.2|1556.4|1555.2|4
1652198070000|2022-05-10 15:54:30|1556.2|1555|1556.1|1554.9|1556.2|1555|1556.1|1554.9|3
1652198090000|2022-05-10 15:54:50|1556.2|1555|1556.2|1555|1556.2|1555|1556.2|1555|0
1652198100000|2022-05-10 15:55:00|1556.4|1555.2|1555.9|1554.7|1556.4|1555.2|1555.9|1554.7|28
1652198110000|2022-05-10 15:55:10|1556|1554.8|1555.7|1554.5|1556.1|1554.9|1555.3|1554.1|65
1652198120000|2022-05-10 15:55:20|1555.2|1554|1555.7|1554.5|1555.7|1554.5|1555.2|1554|20
1652198130000|2022-05-10 15:55:30|1555.8|1554.6|1556|1554.8|1556|1554.8|1555.8|1554.6|7
1652198140000|2022-05-10 15:55:40|1555.9|1554.7|1555.9|1554.7|1555.9|1554.7|1555.9|1554.7|3
1652198150000|2022-05-10 15:55:50|1555.8|1554.6|1555.6|1554.4|1555.8|1554.6|1555.6|1554.4|8
1652198160000|2022-05-10 15:56:00|1555.8|1554.6|1556|1554.8|1556.1|1554.9|1555.8|1554.6|8
1652198170000|2022-05-10 15:56:10|1555.9|1554.7|1555.9|1554.7|1555.9|1554.7|1555.9|1554.7|1
1652198180000|2022-05-10 15:56:20|1555.7|1554.5|1555.2|1554|1555.7|1554.5|1555.2|1554|13
1652198190000|2022-05-10 15:56:30|1555.3|1554.1|1555.3|1554.1|1555.3|1554.1|1555|1553.8|19
1652198200000|2022-05-10 15:56:40|1555.2|1554|1555.6|1554.4|1555.6|1554.4|1555|1553.8|15
1652198210000|2022-05-10 15:56:50|1555.4|1554.2|1555.1|1553.9|1555.4|1554.2|1555.1|1553.9|6
1652198220000|2022-05-10 15:57:00|1555.3|1554.1|1554.9|1553.7|1555.3|1554.1|1554.9|1553.7|21
1652198230000|2022-05-10 15:57:10|1554.6|1553.4|1554.4|1553.2|1554.6|1553.4|1554.2|1553|25
1652198240000|2022-05-10 15:57:20|1554.6|1553.4|1554.8|1553.6|1554.9|1553.7|1554.6|1553.4|6
1652198250000|2022-05-10 15:57:30|1554.7|1553.5|1554.7|1553.5|1554.8|1553.6|1554.7|1553.5|7
1652198260000|2022-05-10 15:57:40|1554.9|1553.7|1554.7|1553.5|1554.9|1553.7|1554.6|1553.4|7
1652198270000|2022-05-10 15:57:50|1555.2|1554|1555.2|1554|1555.2|1554|1555.2|1554|6
1652198280000|2022-05-10 15:58:00|1555.1|1553.9|1555.5|1554.3|1555.5|1554.3|1555.1|1553.9|12
1652198290000|2022-05-10 15:58:10|1555.3|1554.1|1555.3|1554.1|1555.3|1554.1|1555.3|1554.1|19
1652198300000|2022-05-10 15:58:20|1555.6|1554.4|1555.6|1554.4|1555.6|1554.4|1555.6|1554.4|4
1652198310000|2022-05-10 15:58:30|1555.5|1554.3|1555.5|1554.3|1555.5|1554.3|1555.5|1554.3|4
1652198320000|2022-05-10 15:58:40|1555.3|1554.1|1555.2|1554|1555.3|1554.1|1555.2|1554|31
1652198330000|2022-05-10 15:58:50|1555.1|1553.9|1555.5|1554.3|1555.5|1554.3|1555|1553.8|7
1652198340000|2022-05-10 15:59:00|1555.6|1554.4|1555.6|1554.4|1555.7|1554.5|1555.5|1554.3|33
1652198360000|2022-05-10 15:59:20|1555.5|1554.3|1555.5|1554.3|1555.5|1554.3|1555.5|1554.3|3
1652198370000|2022-05-10 15:59:30|1555.6|1554.4|1555.5|1554.3|1555.6|1554.4|1555.5|1554.3|3
1652198380000|2022-05-10 15:59:40|1555.6|1554.4|1555.5|1554.3|1555.6|1554.4|1555.5|1554.3|5
1652198390000|2022-05-10 15:59:50|1555.6|1554.4|1555.7|1554.5|1555.7|1554.5|1555.6|1554.4|4
1652198400000|2022-05-10 16:00:00|1555.6|1554.4|1555.5|1554.3|1555.6|1554.4|1555.5|1554.3|6
1652198410000|2022-05-10 16:00:10|1555|1553.8|1555.6|1554.4|1555.6|1554.4|1555|1553.8|16
1652198420000|2022-05-10 16:00:20|1555.5|1554.3|1555.3|1554.1|1555.5|1554.3|1555.3|1554.1|8
1652198430000|2022-05-10 16:00:30|1555.5|1554.3|1555.4|1554.2|1555.6|1554.4|1555.3|1554.1|21
1652198440000|2022-05-10 16:00:40|1555.5|1554.3|1555.9|1554.7|1555.9|1554.7|1555.5|1554.3|17
1652198450000|2022-05-10 16:00:50|1555.7|1554.5|1555.6|1554.4|1555.7|1554.5|1555.6|1554.4|2
1652198460000|2022-05-10 16:01:00|1555.7|1554.5|1555.8|1554.6|1555.9|1554.7|1555.7|1554.5|15
1652198470000|2022-05-10 16:01:10|1555.9|1554.7|1555.8|1554.6|1555.9|1554.7|1555.8|1554.6|3
1652198480000|2022-05-10 16:01:20|1556|1554.8|1557.2|1556|1557.2|1556|1556|1554.8|45
1652198490000|2022-05-10 16:01:30|1557.3|1556.1|1558|1556.8|1558|1556.8|1557.3|1556.1|5
1652198500000|2022-05-10 16:01:40|1558.1|1556.9|1557.3|1556.1|1558.1|1556.9|1557.3|1556.1|29
1652198510000|2022-05-10 16:01:50|1557.4|1556.2|1557.4|1556.2|1557.4|1556.2|1557.3|1556.1|2
1652198520000|2022-05-10 16:02:00|1557.3|1556.1|1557.3|1556.1|1557.3|1556.1|1557.3|1556.1|2
1652198530000|2022-05-10 16:02:10|1557.4|1556.2|1557.2|1556|1557.5|1556.3|1557.1|1555.9|8
1652198540000|2022-05-10 16:02:20|||||||||4
1652198550000|2022-05-10 16:02:30|1557.4|1556.2|1557|1555.8|1557.5|1556.3|1557|1555.8|14
1652198560000|2022-05-10 16:02:40|||||||||3
1652198570000|2022-05-10 16:02:50|1556.7|1555.5|1556.4|1555.2|1556.7|1555.5|1556.2|1555|17
1652198580000|2022-05-10 16:03:00|1556.5|1555.3|1556.5|1555.3|1556.5|1555.3|1556.5|1555.3|9
1652198590000|2022-05-10 16:03:10|1556.4|1555.2|1556.2|1555|1556.4|1555.2|1556.2|1555|1
1652198600000|2022-05-10 16:03:20|1556.3|1555.1|1556.5|1555.3|1556.5|1555.3|1556.3|1555.1|6
1652198610000|2022-05-10 16:03:30|1556.4|1555.2|1556.5|1555.3|1556.5|1555.3|1556.4|1555.2|2
1652198620000|2022-05-10 16:03:40|||||||||1
1652198630000|2022-05-10 16:03:50|1556.1|1554.9|1556.1|1554.9|1556.1|1554.9|1556.1|1554.9|18
1652198640000|2022-05-10 16:04:00|1556|1554.8|1556|1554.8|1556|1554.8|1555.9|1554.7|15
1652198650000|2022-05-10 16:04:10|1556.2|1555|1556.5|1555.3|1556.5|1555.3|1556.2|1555|35
1652198660000|2022-05-10 16:04:20|1556.9|1555.7|1557|1555.8|1557|1555.8|1556.9|1555.7|5
1652198670000|2022-05-10 16:04:30|1556.9|1555.7|1557|1555.8|1557|1555.8|1556.9|1555.7|5
1652198680000|2022-05-10 16:04:40|1556.6|1555.4|1556.5|1555.3|1556.6|1555.4|1556.4|1555.2|6
1652198690000|2022-05-10 16:04:50|1556.4|1555.2|1556.6|1555.4|1556.7|1555.5|1556.4|1555.2|6
1652198700000|2022-05-10 16:05:00|1556.7|1555.5|1557.2|1556|1557.2|1556|1556.5|1555.3|10
1652198710000|2022-05-10 16:05:10|1557|1555.8|1556.7|1555.5|1557|1555.8|1556.7|1555.5|14
1652198720000|2022-05-10 16:05:20|||||||||1
1652198730000|2022-05-10 16:05:30|1556.5|1555.3|1556.9|1555.7|1557|1555.8|1556.5|1555.3|11
1652198740000|2022-05-10 16:05:40|||||||||5
1652198750000|2022-05-10 16:05:50|1557.1|1555.9|1556.9|1555.7|1557.1|1555.9|1556.9|1555.7|18
1652198760000|2022-05-10 16:06:00|||||||||3
1652198770000|2022-05-10 16:06:10|1556.8|1555.6|1556.8|1555.6|1556.9|1555.7|1556.8|1555.6|5
1652198780000|2022-05-10 16:06:20|1556.9|1555.7|1557|1555.8|1557.2|1556|1556.9|1555.7|5
1652198790000|2022-05-10 16:06:30|1556.9|1555.7|1556.9|1555.7|1556.9|1555.7|1556.9|1555.7|9
1652198800000|2022-05-10 16:06:40|1556.3|1555.1|1556.4|1555.2|1556.4|1555.2|1556.3|1555.1|10
1652198810000|2022-05-10 16:06:50|1556.5|1555.3|1556.9|1555.7|1556.9|1555.7|1556.4|1555.2|2
1652198820000|2022-05-10 16:07:00|1556.7|1555.5|1556.4|1555.2|1556.8|1555.6|1556.4|1555.2|8
1652198830000|2022-05-10 16:07:10|1556.3|1555.1|1556.3|1555.1|1556.3|1555.1|1556.3|1555.1|1
1652198840000|2022-05-10 16:07:20|1556.6|1555.4|1556.7|1555.5|1556.7|1555.5|1556.6|1555.4|4
1652198850000|2022-05-10 16:07:30|1556.6|1555.4|1556.6|1555.4|1556.6|1555.4|1556.6|1555.4|0
1652198860000|2022-05-10 16:07:40|1556.4|1555.2|1556.4|1555.2|1556.4|1555.2|1556.4|1555.2|7
1652198870000|2022-05-10 16:07:50|1556.7|1555.5|1556.7|1555.5|1556.7|1555.5|1556.7|1555.5|9
1652198880000|2022-05-10 16:08:00|1556.6|1555.4|1556.9|1555.7|1556.9|1555.7|1556.6|1555.4|1
1652198890000|2022-05-10 16:08:10|1556.5|1555.3|1556|1554.8|1556.5|1555.3|1556|1554.8|28
1652198900000|2022-05-10 16:08:20|1556.1|1554.9|1556.4|1555.2|1556.6|1555.4|1556.1|1554.9|36
1652198910000|2022-05-10 16:08:30|1556.3|1555.1|1556.3|1555.1|1556.4|1555.2|1556.3|1555.1|0
1652198920000|2022-05-10 16:08:40|1556.4|1555.2|1556.3|1555.1|1556.4|1555.2|1556.2|1555|5
1652198930000|2022-05-10 16:08:50|1556.4|1555.2|1555.9|1554.7|1556.4|1555.2|1555.9|1554.7|6
1652198940000|2022-05-10 16:09:00|1556|1554.8|1555.9|1554.7|1556.2|1555|1555.9|1554.7|100
1652198950000|2022-05-10 16:09:10|||||||||24
1652198960000|2022-05-10 16:09:20|1555.2|1554|1555|1553.8|1555.2|1554|1555|1553.8|16
1652198970000|2022-05-10 16:09:30|1554.9|1553.7|1555.1|1553.9|1555.2|1554|1554.8|1553.6|6
1652198980000|2022-05-10 16:09:40|1555|1553.8|1555|1553.8|1555|1553.8|1555|1553.8|2
1652198990000|2022-05-10 16:09:50|1555.1|1553.9|1555.1|1553.9|1555.1|1553.9|1555.1|1553.9|3
1652199000000|2022-05-10 16:10:00|1555|1553.8|1555.7|1554.5|1555.8|1554.6|1555|1553.8|12
1652199010000|2022-05-10 16:10:10|1555.6|1554.4|1555.4|1554.2|1555.6|1554.4|1555.4|1554.2|3
1652199020000|2022-05-10 16:10:20|1555.5|1554.3|1555.4|1554.2|1555.5|1554.3|1555.4|1554.2|1
1652199030000|2022-05-10 16:10:30|||||||||1
1652199040000|2022-05-10 16:10:40|1555.2|1554|1555.2|1554|1555.2|1554|1555.2|1554|4
1652199050000|2022-05-10 16:10:50|1555.4|1554.2|1555.4|1554.2|1555.4|1554.2|1555.4|1554.2|2
1652199060000|2022-05-10 16:11:00|1555.5|1554.3|1555|1553.8|1555.6|1554.4|1555|1553.8|22
1652199070000|2022-05-10 16:11:10|1554.9|1553.7|1555|1553.8|1555|1553.8|1554.9|1553.7|3
1652199080000|2022-05-10 16:11:20|1554.9|1553.7|1554.8|1553.6|1554.9|1553.7|1554.8|1553.6|7
1652199090000|2022-05-10 16:11:30|||||||||1
1652199100000|2022-05-10 16:11:40|1554.9|1553.7|1554.9|1553.7|1554.9|1553.7|1554.9|1553.7|6
1652199110000|2022-05-10 16:11:50|1554.8|1553.6|1555|1553.8|1555|1553.8|1554.8|1553.6|3
1652199120000|2022-05-10 16:12:00|1555.4|1554.2|1555.5|1554.3|1555.7|1554.5|1555.4|1554.2|10
1652199130000|2022-05-10 16:12:10|1555.3|1554.1|1554.8|1553.6|1555.3|1554.1|1554.8|1553.6|3
1652199140000|2022-05-10 16:12:20|||||||||19
1652199150000|2022-05-10 16:12:30|1554.5|1553.3|1554.8|1553.6|1555.2|1554|1554.5|1553.3|32
1652199160000|2022-05-10 16:12:40|1554.7|1553.5|1554.8|1553.6|1554.8|1553.6|1554.6|1553.4|4
1652199170000|2022-05-10 16:12:50|1554.9|1553.7|1554.9|1553.7|1554.9|1553.7|1554.9|1553.7|6
1652199180000|2022-05-10 16:13:00|1555.1|1553.9|1555.3|1554.1|1555.3|1554.1|1555.1|1553.9|7
1652199190000|2022-05-10 16:13:10|1555.5|1554.3|1555.5|1554.3|1555.5|1554.3|1555.3|1554.1|12
1652199200000|2022-05-10 16:13:20|||||||||1
1652199220000|2022-05-10 16:13:40|1555.7|1554.5|1555.5|1554.3|1555.7|1554.5|1555.5|1554.3|10
1652199230000|2022-05-10 16:13:50|||||||||1
1652199240000|2022-05-10 16:14:00|1555.4|1554.2|1555.4|1554.2|1555.4|1554.2|1555.4|1554.2|4
1652199250000|2022-05-10 16:14:10|1555.5|1554.3|1555.8|1554.6|1555.8|1554.6|1555.5|1554.3|12
1652199260000|2022-05-10 16:14:20|1555.7|1554.5|1555.7|1554.5|1555.7|1554.5|1555.7|1554.5|1
1652199270000|2022-05-10 16:14:30|1555.4|1554.2|1555.3|1554.1|1555.5|1554.3|1555.2|1554|12
1652199280000|2022-05-10 16:14:40|1555.4|1554.2|1555.3|1554.1|1555.7|1554.5|1555.3|1554.1|9
1652199290000|2022-05-10 16:14:50|1555.2|1554|1555|1553.8|1555.2|1554|1555|1553.8|10
1652199300000|2022-05-10 16:15:00|1554.7|1553.5|1555|1553.8|1555|1553.8|1554.7|1553.5|14
1652199310000|2022-05-10 16:15:10|1555.1|1553.9|1554.7|1553.5|1555.1|1553.9|1554.7|1553.5|7
1652199320000|2022-05-10 16:15:20|1554.8|1553.6|1555.6|1554.4|1555.6|1554.4|1554.8|1553.6|28
1652199330000|2022-05-10 16:15:30|1555.7|1554.5|1555.7|1554.5|1555.9|1554.7|1555.7|1554.5|6
1652199340000|2022-05-10 16:15:40|1555.6|1554.4|1556|1554.8|1556|1554.8|1555.6|1554.4|8
1652199350000|2022-05-10 16:15:50|1555.8|1554.6|1556.2|1555|1556.2|1555|1555.8|1554.6|19
1652199360000|2022-05-10 16:16:00|1556.3|1555.1|1556.2|1555|1556.3|1555.1|1556.2|1555|9
1652199370000|2022-05-10 16:16:10|1556.1|1554.9|1556.1|1554.9|1556.1|1554.9|1556|1554.8|8
1652199380000|2022-05-10 16:16:20|1556|1554.8|1555.8|1554.6|1556|1554.8|1555.7|1554.5|4
1652199390000|2022-05-10 16:16:30|1556.1|1554.9|1556.1|1554.9|1556.1|1554.9|1556|1554.8|13
1652199400000|2022-05-10 16:16:40|1556|1554.8|1556|1554.8|1556|1554.8|1556|1554.8|2
1652199410000|2022-05-10 16:16:50|1555.7|1554.5|1555.7|1554.5|1555.7|1554.5|1555.7|1554.5|8
1652199420000|2022-05-10 16:17:00|1555.5|1554.3|1555.9|1554.7|1555.9|1554.7|1555.5|1554.3|5
1652199430000|2022-05-10 16:17:10|1555.8|1554.6|1555.7|1554.5|1555.8|1554.6|1555.4|1554.2|16
1652199440000|2022-05-10 16:17:20|1555.6|1554.4|1556.1|1554.9|1556.1|1554.9|1555.6|1554.4|4
1652199450000|2022-05-10 16:17:30|1556.3|1555.1|1556.3|1555.1|1556.3|1555.1|1556.2|1555|13
1652199460000|2022-05-10 16:17:40|1556.7|1555.5|1556.9|1555.7|1557|1555.8|1556.7|1555.5|14
1652199470000|2022-05-10 16:17:50|1556.8|1555.6|1556.8|1555.6|1556.8|1555.6|1556.8|1555.6|2
1652199480000|2022-05-10 16:18:00|1556.7|1555.5|1556.2|1555|1556.7|1555.5|1556.1|1554.9|18
1652199490000|2022-05-10 16:18:10|1556.9|1555.7|1556.6|1555.4|1556.9|1555.7|1556.6|1555.4|39
1652199500000|2022-05-10 16:18:20|||||||||1
1652199510000|2022-05-10 16:18:30|1556.7|1555.5|1556.7|1555.5|1556.8|1555.6|1556.6|1555.4|13
1652199520000|2022-05-10 16:18:40|1556.5|1555.3|1556.5|1555.3|1556.5|1555.3|1556.4|1555.2|46
1652199530000|2022-05-10 16:18:50|||||||||1
1652199540000|2022-05-10 16:19:00|1556.3|1555.1|1556.3|1555.1|1556.3|1555.1|1556.3|1555.1|4
1652199550000|2022-05-10 16:19:10|1556.4|1555.2|1556.4|1555.2|1556.4|1555.2|1556.4|1555.2|4
1652199560000|2022-05-10 16:19:20|1556.3|1555.1|1556.9|1555.7|1557|1555.8|1556.3|1555.1|12
1652199570000|2022-05-10 16:19:30|1556.5|1555.3|1556.5|1555.3|1556.5|1555.3|1556.5|1555.3|9
1652199580000|2022-05-10 16:19:40|1556.4|1555.2|1556.2|1555|1556.4|1555.2|1556.2|1555|5
1652199590000|2022-05-10 16:19:50|1556|1554.8|1555.8|1554.6|1556|1554.8|1555.8|1554.6|3
1652199600000|2022-05-10 16:20:00|||||||||12
1652199610000|2022-05-10 16:20:10|1556|1554.8|1556|1554.8|1556.1|1554.9|1556|1554.8|5
1652199620000|2022-05-10 16:20:20|1555.8|1554.6|1556|1554.8|1556|1554.8|1555.8|1554.6|2
1652199630000|2022-05-10 16:20:30|1556.3|1555.1|1556.1|1554.9|1556.3|1555.1|1556.1|1554.9|15
1652199640000|2022-05-10 16:20:40|1556|1554.8|1556.3|1555.1|1556.3|1555.1|1556|1554.8|3
1652199650000|2022-05-10 16:20:50|||||||||3
1652199660000|2022-05-10 16:21:00|1556.2|1555|1556|1554.8|1556.3|1555.1|1555.8|1554.6|5
1652199670000|2022-05-10 16:21:10|1556.1|1554.9|1556.2|1555|1556.2|1555|1556.1|1554.9|2
1652199680000|2022-05-10 16:21:20|1556.1|1554.9|1556.1|1554.9|1556.1|1554.9|1556.1|1554.9|1
1652199690000|2022-05-10 16:21:30|1556.2|1555|1556.1|1554.9|1556.2|1555|1556.1|1554.9|4
1652199710000|2022-05-10 16:21:50|1556.2|1555|1556.2|1555|1556.3|1555.1|1556.2|1555|5
1652199720000|2022-05-10 16:22:00|1556.1|1554.9|1555.8|1554.6|1556.1|1554.9|1555.8|1554.6|3
1652199730000|2022-05-10 16:22:10|1556.1|1554.9|1555.8|1554.6|1556.1|1554.9|1555.8|1554.6|7
1652199750000|2022-05-10 16:22:30|||||||||1
1652199760000|2022-05-10 16:22:40|1555.9|1554.7|1556.1|1554.9|1556.1|1554.9|1555.9|1554.7|5
1652199780000|2022-05-10 16:23:00|1555.7|1554.5|1555.8|1554.6|1555.8|1554.6|1555.7|1554.5|2
1652199790000|2022-05-10 16:23:10|1556|1554.8|1556.3|1555.1|1556.3|1555.1|1555.9|1554.7|13
1652199800000|2022-05-10 16:23:20|||||||||4
1652199810000|2022-05-10 16:23:30|1556.1|1554.9|1556.1|1554.9|1556.1|1554.9|1556.1|1554.9|1
1652199820000|2022-05-10 16:23:40|||||||||14
1652199830000|2022-05-10 16:23:50|1556|1554.8|1556.1|1554.9|1556.1|1554.9|1556|1554.8|1
1652199840000|2022-05-10 16:24:00|1556|1554.8|1555.9|1554.7|1556.1|1554.9|1555.8|1554.6|5
1652199850000|2022-05-10 16:24:10|1556|1554.8|1555.9|1554.7|1556|1554.8|1555.8|1554.6|3
1652199860000|2022-05-10 16:24:20|1555.8|1554.6|1555.9|1554.7|1555.9|1554.7|1555.8|1554.6|13
1652199870000|2022-05-10 16:24:30|||||||||3
1652199880000|2022-05-10 16:24:40|1555.8|1554.6|1555.9|1554.7|1555.9|1554.7|1555.8|1554.6|5
1652199890000|2022-05-10 16:24:50|1556|1554.8|1555.9|1554.7|1556|1554.8|1555.9|1554.7|3
1652199900000|2022-05-10 16:25:00|1556|1554.8|1556.5|1555.3|1556.5|1555.3|1556|1554.8|15
1652199910000|2022-05-10 16:25:10|1556.4|1555.2|1556.2|1555|1556.6|1555.4|1555.9|1554.7|9
1652199920000|2022-05-10 16:25:20|1556.1|1554.9|1556.1|1554.9|1556.1|1554.9|1556.1|1554.9|0
1652199930000|2022-05-10 16:25:30|1556|1554.8|1556|1554.8|1556.1|1554.9|1556|1554.8|0
1652199940000|2022-05-10 16:25:40|1556.1|1554.9|1556|1554.8|1556.1|1554.9|1556|1554.8|2
1652199950000|2022-05-10 16:25:50|1555.9|1554.7|1556.1|1554.9|1556.1|1554.9|1555.9|1554.7|2
1652199960000|2022-05-10 16:26:00|1556.3|1555.1|1556.3|1555.1|1556.3|1555.1|1556.3|1555.1|8
1652199970000|2022-05-10 16:26:10|1556.1|1554.9|1556.1|1554.9|1556.1|1554.9|1556.1|1554.9|1
1652199980000|2022-05-10 16:26:20|1555.9|1554.7|1556|1554.8|1556|1554.8|1555.3|1554.1|27
1652199990000|2022-05-10 16:26:30|1555.9|1554.7|1555.9|1554.7|1556|1554.8|1555.8|1554.6|9
1652200000000|2022-05-10 16:26:40|1555.8|1554.6|1555.8|1554.6|1555.9|1554.7|1555.8|1554.6|1
1652200020000|2022-05-10 16:27:00|1555.7|1554.5|1555.6|1554.4|1555.7|1554.5|1555.6|1554.4|8
1652200030000|2022-05-10 16:27:10|1555.4|1554.2|1556.2|1555|1556.3|1555.1|1555.4|1554.2|16
1652200040000|2022-05-10 16:27:20|1556.1|1554.9|1556.2|1555|1556.2|1555|1556|1554.8|2
1652200050000|2022-05-10 16:27:30|1556.1|1554.9|1556.7|1555.5|1556.8|1555.6|1556.1|1554.9|23
1652200060000|2022-05-10 16:27:40|1556.6|1555.4|1557|1555.8|1557|1555.8|1556.6|1555.4|23
1652200070000|2022-05-10 16:27:50|1556.8|1555.6|1556.8|1555.6|1556.9|1555.7|1556.8|1555.6|2
1652200080000|2022-05-10 16:28:00|1556.5|1555.3|1556.2|1555|1556.5|1555.3|1556.2|1555|12
1652200090000|2022-05-10 16:28:10|1556.3|1555.1|1556.6|1555.4|1556.8|1555.6|1556.3|1555.1|6
1652200100000|2022-05-10 16:28:20|1556.5|1555.3|1556.5|1555.3|1556.5|1555.3|1556.5|1555.3|1
1652200110000|2022-05-10 16:28:30|1556.6|1555.4|1556.6|1555.4|1556.6|1555.4|1556.6|1555.4|1
1652200120000|2022-05-10 16:28:40|||||||||1
1652200130000|2022-05-10 16:28:50|1556.1|1554.9|1556.6|1555.4|1556.6|1555.4|1556.1|1554.9|23
1652200140000|2022-05-10 16:29:00|1556.5|1555.3|1556.4|1555.2|1556.6|1555.4|1556.3|1555.1|8
1652200150000|2022-05-10 16:29:10|1556.6|1555.4|1556.5|1555.3|1556.6|1555.4|1556.3|1555.1|5
1652200160000|2022-05-10 16:29:20|1556.4|1555.2|1556.4|1555.2|1556.4|1555.2|1556.4|1555.2|4
1652200170000|2022-05-10 16:29:30|1556.5|1555.3|1556.7|1555.5|1556.7|1555.5|1556.5|1555.3|8
1652200180000|2022-05-10 16:29:40|1556.5|1555.3|1556.6|1555.4|1556.6|1555.4|1556.5|1555.3|2
1652200190000|2022-05-10 16:29:50|1556.5|1555.3|1556.8|1555.6|1556.8|1555.6|1556.5|1555.3|3
1652200200000|2022-05-10 16:30:00|1556.6|1555.4|1556.6|1555.4|1556.6|1555.4|1556.5|1555.3|4
1652200210000|2022-05-10 16:30:10|1556.5|1555.3|1556.5|1555.3|1556.5|1555.3|1556.4|1555.2|3
1652200220000|2022-05-10 16:30:20|1556.2|1555|1556.4|1555.2|1556.4|1555.2|1556.1|1554.9|8
1652200230000|2022-05-10 16:30:30|1556.5|1555.3|1556.5|1555.3|1556.6|1555.4|1556.5|1555.3|10
1652200240000|2022-05-10 16:30:40|1556.4|1555.2|1556.6|1555.4|1556.6|1555.4|1556.4|1555.2|4
1652200250000|2022-05-10 16:30:50|1556.5|1555.3|1556.4|1555.2|1556.5|1555.3|1556.4|1555.2|19
1652200260000|2022-05-10 16:31:00|1556.3|1555.1|1555.9|1554.7|1556.3|1555.1|1555.9|1554.7|10
1652200270000|2022-05-10 16:31:10|1555.8|1554.6|1555.6|1554.4|1555.8|1554.6|1555.2|1554|17
1652200280000|2022-05-10 16:31:20|1555.5|1554.3|1555.4|1554.2|1555.7|1554.5|1555.4|1554.2|19
1652200290000|2022-05-10 16:31:30|1555.2|1554|1555.1|1553.9|1555.2|1554|1555|1553.8|27
1652200300000|2022-05-10 16:31:40|1555.2|1554|1555.1|1553.9|1555.2|1554|1555.1|1553.9|4
1652200310000|2022-05-10 16:31:50|1556.4|1555.2|1556.6|1555.4|1556.6|1555.4|1556.4|1555.2|10
1652200320000|2022-05-10 16:32:00|1557.1|1555.9|1556.9|1555.7|1557.1|1555.9|1556.8|1555.6|12
1652200330000|2022-05-10 16:32:10|1557|1555.8|1556.9|1555.7|1557|1555.8|1556.9|1555.7|4
1652200340000|2022-05-10 16:32:20|1556.8|1555.6|1556.8|1555.6|1556.8|1555.6|1556.8|1555.6|3
1652200350000|2022-05-10 16:32:30|1556.7|1555.5|1556.8|1555.6|1556.8|1555.6|1556.7|1555.5|2
1652200360000|2022-05-10 16:32:40|1556.6|1555.4|1556.6|1555.4|1556.6|1555.4|1556.6|1555.4|1
1652200370000|2022-05-10 16:32:50|1556.8|1555.6|1556.5|1555.3|1556.8|1555.6|1556.5|1555.3|18
1652200380000|2022-05-10 16:33:00|1556.4|1555.2|1556.2|1555|1556.4|1555.2|1556.1|1554.9|7
1652200390000|2022-05-10 16:33:10|1556.1|1554.9|1556.1|1554.9|1556.1|1554.9|1556.1|1554.9|0
1652200400000|2022-05-10 16:33:20|1555.7|1554.5|1555.8|1554.6|1555.8|1554.6|1555.7|1554.5|14
1652200410000|2022-05-10 16:33:30|1555.7|1554.5|1555.7|1554.5|1555.7|1554.5|1555.6|1554.4|8
1652200420000|2022-05-10 16:33:40|1555.5|1554.3|1555.6|1554.4|1555.7|1554.5|1555.5|1554.3|7
1652200430000|2022-05-10 16:33:50|||||||||2
1652200440000|2022-05-10 16:34:00|1555.5|1554.3|1555.7|1554.5|1555.7|1554.5|1555.4|1554.2|17
1652200450000|2022-05-10 16:34:10|1555.6|1554.4|1555.7|1554.5|1555.7|1554.5|1555.5|1554.3|9
1652200460000|2022-05-10 16:34:20|||||||||1
1652200470000|2022-05-10 16:34:30|||||||||1
1652200480000|2022-05-10 16:34:40|||||||||3
1652200490000|2022-05-10 16:34:50|||||||||1
1652200500000|2022-05-10 16:35:00|1555.2|1554|1555.5|1554.3|1555.5|1554.3|1555.2|1554|12
1652200510000|2022-05-10 16:35:10|1555.7|1554.5|1555.6|1554.4|1555.7|1554.5|1555.5|1554.3|20
1652200520000|2022-05-10 16:35:20|1556.1|1554.9|1555.6|1554.4|1556.1|1554.9|1555.4|1554.2|24
1652200530000|2022-05-10 16:35:30|1555.7|1554.5|1555.8|1554.6|1555.8|1554.6|1555.7|1554.5|5
1652200540000|2022-05-10 16:35:40|1555.6|1554.4|1555.6|1554.4|1555.6|1554.4|1555.5|1554.3|16
1652200550000|2022-05-10 16:35:50|1555.5|1554.3|1555.8|1554.6|1555.8|1554.6|1555.5|1554.3|14
1652200560000|2022-05-10 16:36:00|1555.7|1554.5|1555.7|1554.5|1555.8|1554.6|1555.7|1554.5|9
1652200570000|2022-05-10 16:36:10|1555.5|1554.3|1555.6|1554.4|1555.6|1554.4|1555.5|1554.3|12
1652200580000|2022-05-10 16:36:20|||||||||5
1652200590000|2022-05-10 16:36:30|1555.7|1554.5|1555.5|1554.3|1555.7|1554.5|1555.5|1554.3|34
1652200600000|2022-05-10 16:36:40|1555.6|1554.4|1556|1554.8|1556.1|1554.9|1555.5|1554.3|15
1652200610000|2022-05-10 16:36:50|1556.1|1554.9|1556.5|1555.3|1556.5|1555.3|1556.1|1554.9|11
1652200620000|2022-05-10 16:37:00|1556.2|1555|1556.5|1555.3|1556.5|1555.3|1556.2|1555|3
1652200630000|2022-05-10 16:37:10|1556.4|1555.2|1556.3|1555.1|1556.4|1555.2|1556.3|1555.1|5
1652200640000|2022-05-10 16:37:20|1556.5|1555.3|1556.5|1555.3|1556.5|1555.3|1556.5|1555.3|0
1652200650000|2022-05-10 16:37:30|1556.4|1555.2|1556.2|1555|1556.7|1555.5|1556.2|1555|22
1652200660000|2022-05-10 16:37:40|1556.1|1554.9|1555.9|1554.7|1556.1|1554.9|1555.9|1554.7|6
1652200670000|2022-05-10 16:37:50|1556|1554.8|1556.2|1555|1556.2|1555|1555.9|1554.7|9
1652200680000|2022-05-10 16:38:00|1556.1|1554.9|1555.6|1554.4|1556.1|1554.9|1555.6|1554.4|36
1652200690000|2022-05-10 16:38:10|||||||||5
1652200700000|2022-05-10 16:38:20|1555.2|1554|1555.3|1554.1|1555.3|1554.1|1555.2|1554|8
1652200710000|2022-05-10 16:38:30|1554.8|1553.6|1555.5|1554.3|1555.5|1554.3|1554.8|1553.6|43
1652200720000|2022-05-10 16:38:40|1555.6|1554.4|1555.6|1554.4|1555.6|1554.4|1555.6|1554.4|2
1652200730000|2022-05-10 16:38:50|1555.4|1554.2|1555.6|1554.4|1555.6|1554.4|1555.4|1554.2|12
1652200740000|2022-05-10 16:39:00|1555.5|1554.3|1555.5|1554.3|1555.5|1554.3|1555.5|1554.3|8
1652200750000|2022-05-10 16:39:10|1555.4|1554.2|1555.1|1553.9|1555.5|1554.3|1555|1553.8|8
1652200760000|2022-05-10 16:39:20|1555|1553.8|1554.6|1553.4|1555|1553.8|1554.6|1553.4|16
1652200770000|2022-05-10 16:39:30|1554.7|1553.5|1554.8|1553.6|1554.9|1553.7|1554.6|1553.4|15
1652200780000|2022-05-10 16:39:40|||||||||2
1652200790000|2022-05-10 16:39:50|1554.9|1553.7|1554.9|1553.7|1555|1553.8|1554.9|1553.7|6
1652200800000|2022-05-10 16:40:00|1554.8|1553.6|1554.9|1553.7|1554.9|1553.7|1554.8|1553.6|2
1652200810000|2022-05-10 16:40:10|1554.7|1553.5|1554.8|1553.6|1554.8|1553.6|1554.7|1553.5|7
1652200820000|2022-05-10 16:40:20|1554.7|1553.5|1554.7|1553.5|1554.8|1553.6|1554.7|1553.5|6
1652200830000|2022-05-10 16:40:30|1554.8|1553.6|1554.7|1553.5|1554.8|1553.6|1554.6|1553.4|1
1652200840000|2022-05-10 16:40:40|1554.8|1553.6|1554.8|1553.6|1554.8|1553.6|1554.8|1553.6|2
1652200850000|2022-05-10 16:40:50|1555.1|1553.9|1555.2|1554|1555.3|1554.1|1555|1553.8|14
1652200860000|2022-05-10 16:41:00|1555|1553.8|1555.3|1554.1|1555.3|1554.1|1555|1553.8|6
1652200870000|2022-05-10 16:41:10|1555.4|1554.2|1555.5|1554.3|1555.5|1554.3|1555.4|1554.2|2
1652200880000|2022-05-10 16:41:20|||||||||2
1652200890000|2022-05-10 16:41:30|||||||||3
1652200900000|2022-05-10 16:41:40|1555.3|1554.1|1555.1|1553.9|1555.3|1554.1|1555.1|1553.9|21
1652200910000|2022-05-10 16:41:50|||||||||1
1652200920000|2022-05-10 16:42:00|1554.8|1553.6|1555|1553.8|1555|1553.8|1554.8|1553.6|16
1652200930000|2022-05-10 16:42:10|1554.9|1553.7|1555|1553.8|1555|1553.8|1554.9|1553.7|2
1652200940000|2022-05-10 16:42:20|||||||||4
1652200950000|2022-05-10 16:42:30|||||||||5
1652200960000|2022-05-10 16:42:40|||||||||35
1652200970000|2022-05-10 16:42:50|||||||||3
1652200980000|2022-05-10 16:43:00|||||||||1
1652200990000|2022-05-10 16:43:10|||||||||4
1652201000000|2022-05-10 16:43:20|1554.9|1553.7|1555|1553.8|1555|1553.8|1554.9|1553.7|2
1652201020000|2022-05-10 16:43:40|1554.9|1553.7|1554.9|1553.7|1555|1553.8|1554.9|1553.7|2
1652201030000|2022-05-10 16:43:50|1555|1553.8|1555.1|1553.9|1555.3|1554.1|1555|1553.8|14
1652201040000|2022-05-10 16:44:00|1555|1553.8|1555|1553.8|1555|1553.8|1555|1553.8|1
1652201050000|2022-05-10 16:44:10|1555.4|1554.2|1555.4|1554.2|1555.4|1554.2|1555.4|1554.2|9
1652201060000|2022-05-10 16:44:20|1555.2|1554|1555.2|1554|1555.2|1554|1555.2|1554|3
1652201070000|2022-05-10 16:44:30|1555.3|1554.1|1555.3|1554.1|1555.3|1554.1|1555.3|1554.1|3
1652201080000|2022-05-10 16:44:40|1555.2|1554|1555.3|1554.1|1555.3|1554.1|1555.2|1554|10
1652201090000|2022-05-10 16:44:50|1555.5|1554.3|1555.5|1554.3|1555.5|1554.3|1555.5|1554.3|1
1652201100000|2022-05-10 16:45:00|1555.6|1554.4|1555.6|1554.4|1555.7|1554.5|1555.4|1554.2|4
1652201110000|2022-05-10 16:45:10|1555.5|1554.3|1555.5|1554.3|1555.5|1554.3|1555.5|1554.3|6
1652201120000|2022-05-10 16:45:20|1555.4|1554.2|1555.9|1554.7|1555.9|1554.7|1555.4|1554.2|2
1652201130000|2022-05-10 16:45:30|1555.7|1554.5|1555.6|1554.4|1555.7|1554.5|1555.6|1554.4|2
1652201140000|2022-05-10 16:45:40|1555.7|1554.5|1555.7|1554.5|1555.7|1554.5|1555.6|1554.4|3
1652201150000|2022-05-10 16:45:50|1555.8|1554.6|1555.9|1554.7|1555.9|1554.7|1555.8|1554.6|3
1652201160000|2022-05-10 16:46:00|1555.8|1554.6|1555.8|1554.6|1555.8|1554.6|1555.8|1554.6|2
1652201170000|2022-05-10 16:46:10|1555.9|1554.7|1555.6|1554.4|1555.9|1554.7|1555.6|1554.4|8
1652201180000|2022-05-10 16:46:20|1555.8|1554.6|1555.7|1554.5|1555.8|1554.6|1555.7|1554.5|3
1652201190000|2022-05-10 16:46:30|1555.6|1554.4|1555.3|1554.1|1555.7|1554.5|1555.3|1554.1|5
1652201200000|2022-05-10 16:46:40|||||||||1
1652201210000|2022-05-10 16:46:50|||||||||1
1652201220000|2022-05-10 16:47:00|1555.2|1554|1554.9|1553.7|1555.2|1554|1554.9|1553.7|6
1652201230000|2022-05-10 16:47:10|||||||||4
1652201240000|2022-05-10 16:47:20|1555|1553.8|1555.1|1553.9|1555.1|1553.9|1555|1553.8|10
1652201250000|2022-05-10 16:47:30|1555|1553.8|1555|1553.8|1555.1|1553.9|1555|1553.8|6
1652201260000|2022-05-10 16:47:40|1555.1|1553.9|1555.3|1554.1|1555.3|1554.1|1555.1|1553.9|6
1652201270000|2022-05-10 16:47:50|1555.4|1554.2|1555.4|1554.2|1555.4|1554.2|1555.2|1554|8
1652201280000|2022-05-10 16:48:00|1555.3|1554.1|1555.1|1553.9|1555.4|1554.2|1555.1|1553.9|5
1652201290000|2022-05-10 16:48:10|1555.2|1554|1555.3|1554.1|1555.3|1554.1|1555.2|1554|4
1652201300000|2022-05-10 16:48:20|1555.2|1554|1554.9|1553.7|1555.3|1554.1|1554.9|1553.7|30
1652201310000|2022-05-10 16:48:30|1554.7|1553.5|1554.8|1553.6|1554.8|1553.6|1554.7|1553.5|13
1652201320000|2022-05-10 16:48:40|||||||||12
1652201330000|2022-05-10 16:48:50|||||||||5
1652201340000|2022-05-10 16:49:00|1554.9|1553.7|1555.3|1554.1|1555.3|1554.1|1554.9|1553.7|25
1652201350000|2022-05-10 16:49:10|1555.2|1554|1555.4|1554.2|1555.4|1554.2|1555|1553.8|29
1652201360000|2022-05-10 16:49:20|1555.3|1554.1|1554.9|1553.7|1555.3|1554.1|1554.9|1553.7|17
1652201370000|2022-05-10 16:49:30|1555|1553.8|1555|1553.8|1555|1553.8|1554.9|1553.7|10
1652201380000|2022-05-10 16:49:40|1554.9|1553.7|1555.2|1554|1555.4|1554.2|1554.9|1553.7|39
1652201390000|2022-05-10 16:49:50|1555.1|1553.9|1554.9|1553.7|1555.2|1554|1554.9|1553.7|10
1652201400000|2022-05-10 16:50:00|||||||||3
1652201410000|2022-05-10 16:50:10|1554.8|1553.6|1553.6|1552.4|1554.8|1553.6|1553.4|1552.2|150
1652201420000|2022-05-10 16:50:20|1553.4|1552.2|1553.5|1552.3|1553.6|1552.4|1553.4|1552.2|16
1652201430000|2022-05-10 16:50:30|1553.6|1552.4|1553.5|1552.3|1553.6|1552.4|1553.5|1552.3|8
1652201440000|2022-05-10 16:50:40|1553.6|1552.4|1553.9|1552.7|1553.9|1552.7|1553.6|1552.4|25
1652201450000|2022-05-10 16:50:50|1554.1|1552.9|1554.1|1552.9|1554.1|1552.9|1554.1|1552.9|3
1652201460000|2022-05-10 16:51:00|1554|1552.8|1553.6|1552.4|1554|1552.8|1553.6|1552.4|13
1652201470000|2022-05-10 16:51:10|||||||||6
1652201480000|2022-05-10 16:51:20|1553.4|1552.2|1553.7|1552.5|1553.7|1552.5|1553.3|1552.1|38
1652201490000|2022-05-10 16:51:30|1553.6|1552.4|1553.6|1552.4|1553.6|1552.4|1553.6|1552.4|2
1652201500000|2022-05-10 16:51:40|||||||||1
1652201510000|2022-05-10 16:51:50|1553.5|1552.3|1553.7|1552.5|1553.7|1552.5|1553.5|1552.3|4
1652201520000|2022-05-10 16:52:00|1553.4|1552.2|1553.4|1552.2|1553.4|1552.2|1553.4|1552.2|7
1652201530000|2022-05-10 16:52:10|||||||||9
1652201540000|2022-05-10 16:52:20|||||||||3
1652201550000|2022-05-10 16:52:30|1553.5|1552.3|1553.1|1551.9|1553.5|1552.3|1552.6|1551.4|33
1652201560000|2022-05-10 16:52:40|1553.2|1552|1553.4|1552.2|1553.4|1552.2|1553.2|1552|10
1652201570000|2022-05-10 16:52:50|1553.3|1552.1|1553.3|1552.1|1553.3|1552.1|1553.3|1552.1|9
1652201580000|2022-05-10 16:53:00|1553.4|1552.2|1553.8|1552.6|1553.8|1552.6|1553.4|1552.2|14
1652201590000|2022-05-10 16:53:10|1553.7|1552.5|1553.8|1552.6|1553.8|1552.6|1553.7|1552.5|6
1652201600000|2022-05-10 16:53:20|1553.9|1552.7|1554.5|1553.3|1555.1|1553.9|1553.7|1552.5|18
1652201610000|2022-05-10 16:53:30|1554.2|1553|1554.2|1553|1554.3|1553.1|1554.1|1552.9|3
1652201620000|2022-05-10 16:53:40|1554.3|1553.1|1554.5|1553.3|1554.5|1553.3|1554.3|1553.1|3
1652201630000|2022-05-10 16:53:50|1554.3|1553.1|1554|1552.8|1554.3|1553.1|1554|1552.8|6
1652201640000|2022-05-10 16:54:00|1554.1|1552.9|1554|1552.8|1554.3|1553.1|1554|1552.8|8
1652201650000|2022-05-10 16:54:10|1554.3|1553.1|1554|1552.8|1554.3|1553.1|1554|1552.8|13
1652201660000|2022-05-10 16:54:20|1554.3|1553.1|1554.3|1553.1|1554.3|1553.1|1554.3|1553.1|5
1652201670000|2022-05-10 16:54:30|1554.5|1553.3|1554.4|1553.2|1554.5|1553.3|1554.2|1553|18
1652201680000|2022-05-10 16:54:40|1554.2|1553|1554.4|1553.2|1554.4|1553.2|1554.2|1553|13
1652201690000|2022-05-10 16:54:50|1554.3|1553.1|1554.4|1553.2|1554.5|1553.3|1554.3|1553.1|1
1652201700000|2022-05-10 16:55:00|1554.5|1553.3|1554.4|1553.2|1554.6|1553.4|1554.4|1553.2|8
1652201710000|2022-05-10 16:55:10|1554.5|1553.3|1554.6|1553.4|1554.6|1553.4|1554.5|1553.3|6
1652201720000|2022-05-10 16:55:20|1554.7|1553.5|1554.6|1553.4|1554.7|1553.5|1554.3|1553.1|18
1652201730000|2022-05-10 16:55:30|1554.7|1553.5|1554.7|1553.5|1554.7|1553.5|1554.6|1553.4|0
1652201740000|2022-05-10 16:55:40|||||||||2
1652201760000|2022-05-10 16:56:00|1554.9|1553.7|1554.8|1553.6|1554.9|1553.7|1554.8|1553.6|8
1652201770000|2022-05-10 16:56:10|1554.5|1553.3|1554.4|1553.2|1554.5|1553.3|1554.4|1553.2|9
1652201780000|2022-05-10 16:56:20|1554.2|1553|1553.9|1552.7|1554.2|1553|1553.9|1552.7|13
1652201790000|2022-05-10 16:56:30|1554|1552.8|1553.4|1552.2|1554.2|1553|1553.4|1552.2|26
1652201800000|2022-05-10 16:56:40|1553.2|1552|1553.4|1552.2|1553.4|1552.2|1553.2|1552|8
1652201810000|2022-05-10 16:56:50|1553.3|1552.1|1553.1|1551.9|1553.4|1552.2|1553.1|1551.9|7
1652201820000|2022-05-10 16:57:00|1553.2|1552|1553|1551.8|1553.2|1552|1553|1551.8|7
1652201830000|2022-05-10 16:57:10|1553.1|1551.9|1554.2|1553|1554.4|1553.2|1553.1|1551.9|35
1652201840000|2022-05-10 16:57:20|1554.5|1553.3|1554.7|1553.5|1554.7|1553.5|1554.5|1553.3|23
1652201850000|2022-05-10 16:57:30|1554.6|1553.4|1555.5|1554.3|1555.5|1554.3|1554.1|1552.9|39
1652201860000|2022-05-10 16:57:40|1555.4|1554.2|1555.4|1554.2|1555.5|1554.3|1555.4|1554.2|6
1652201870000|2022-05-10 16:57:50|1555.5|1554.3|1555.3|1554.1|1555.5|1554.3|1555.3|1554.1|15
1652201880000|2022-05-10 16:58:00|1555.2|1554|1555.2|1554|1555.3|1554.1|1555.2|1554|8
1652201890000|2022-05-10 16:58:10|1555.3|1554.1|1555.2|1554|1555.3|1554.1|1554.9|1553.7|6
1652201900000|2022-05-10 16:58:20|||||||||2
1652201910000|2022-05-10 16:58:30|1555.4|1554.2|1555.4|1554.2|1555.4|1554.2|1555.4|1554.2|2
1652201920000|2022-05-10 16:58:40|1555.2|1554|1555.3|1554.1|1555.3|1554.1|1555.2|1554|8
1652201930000|2022-05-10 16:58:50|1555.2|1554|1554.9|1553.7|1555.3|1554.1|1554.9|1553.7|6
1652201940000|2022-05-10 16:59:00|1554.7|1553.5|1554.8|1553.6|1554.8|1553.6|1554.6|1553.4|15
1652201950000|2022-05-10 16:59:10|1554.7|1553.5|1554.6|1553.4|1554.7|1553.5|1554.5|1553.3|15
1652201960000|2022-05-10 16:59:20|1554.5|1553.3|1554.6|1553.4|1554.6|1553.4|1554.5|1553.3|3
1652201970000|2022-05-10 16:59:30|1554.5|1553.3|1554.6|1553.4|1554.6|1553.4|1554.4|1553.2|3
1652201980000|2022-05-10 16:59:40|1554.7|1553.5|1555|1553.8|1555.2|1554|1554.7|1553.5|26
1652201990000|2022-05-10 16:59:50|||||||||1
1652202000000|2022-05-10 17:00:00|1554.8|1553.6|1555|1553.8|1555|1553.8|1554.7|1553.5|28
1652202010000|2022-05-10 17:00:10|1555.2|1554|1554.9|1553.7|1555.2|1554|1554.9|1553.7|27
1652202020000|2022-05-10 17:00:20|1554.8|1553.6|1554.5|1553.3|1554.8|1553.6|1554.5|1553.3|9
1652202030000|2022-05-10 17:00:30|1554|1552.8|1554.2|1553|1554.2|1553|1554|1552.8|11
1652202040000|2022-05-10 17:00:40|1554.3|1553.1|1554.7|1553.5|1554.7|1553.5|1554.3|1553.1|18
1652202050000|2022-05-10 17:00:50|1554.6|1553.4|1554.7|1553.5|1554.7|1553.5|1554.6|1553.4|1
1652202060000|2022-05-10 17:01:00|1554.6|1553.4|1554.7|1553.5|1554.7|1553.5|1554.6|1553.4|3
1652202070000|2022-05-10 17:01:10|1554.8|1553.6|1555.4|1554.2|1555.4|1554.2|1554.8|1553.6|14
1652202080000|2022-05-10 17:01:20|1555.2|1554|1555.2|1554|1555.2|1554|1555.2|1554|12
1652202090000|2022-05-10 17:01:30|1555.1|1553.9|1555.1|1553.9|1555.1|1553.9|1555.1|1553.9|1
1652202100000|2022-05-10 17:01:40|1555.2|1554|1555|1553.8|1555.2|1554|1555|1553.8|5
1652202110000|2022-05-10 17:01:50|||||||||5
1652202120000|2022-05-10 17:02:00|1554.5|1553.3|1554.7|1553.5|1554.7|1553.5|1554.5|1553.3|18
1652202130000|2022-05-10 17:02:10|1554.8|1553.6|1555.6|1554.4|1555.7|1554.5|1554.8|1553.6|36
1652202140000|2022-05-10 17:02:20|1555.7|1554.5|1555.6|1554.4|1555.7|1554.5|1555.6|1554.4|17
1652202150000|2022-05-10 17:02:30|1555.5|1554.3|1555.5|1554.3|1555.6|1554.4|1555.3|1554.1|25
1652202160000|2022-05-10 17:02:40|1555.6|1554.4|1555.6|1554.4|1555.6|1554.4|1555.6|1554.4|0
1652202170000|2022-05-10 17:02:50|1555.4|1554.2|1555.2|1554|1555.4|1554.2|1555.2|1554|2
1652202180000|2022-05-10 17:03:00|1555.1|1553.9|1555.1|1553.9|1555.1|1553.9|1555.1|1553.9|1
1652202200000|2022-05-10 17:03:20|1555|1553.8|1555.1|1553.9|1555.1|1553.9|1554.8|1553.6|8
1652202220000|2022-05-10 17:03:40|1555|1553.8|1554.6|1553.4|1555|1553.8|1554.5|1553.3|11
1652202230000|2022-05-10 17:03:50|1554.7|1553.5|1554.7|1553.5|1554.7|1553.5|1554.7|1553.5|1
1652202240000|2022-05-10 17:04:00|1554.6|1553.4|1554.5|1553.3|1554.6|1553.4|1554.5|1553.3|9
1652202250000|2022-05-10 17:04:10|1554.6|1553.4|1554.7|1553.5|1554.7|1553.5|1554.6|1553.4|13
1652202260000|2022-05-10 17:04:20|1554.6|1553.4|1554.6|1553.4|1554.7|1553.5|1554.6|1553.4|3
1652202270000|2022-05-10 17:04:30|1554.5|1553.3|1554.7|1553.5|1554.7|1553.5|1554.5|1553.3|4
1652202280000|2022-05-10 17:04:40|||||||||1
1652202290000|2022-05-10 17:04:50|||||||||1
1652202300000|2022-05-10 17:05:00|1554.9|1553.7|1554.9|1553.7|1555|1553.8|1554.9|1553.7|4
1652202310000|2022-05-10 17:05:10|1554.7|1553.5|1554.7|1553.5|1554.7|1553.5|1554.7|1553.5|3
1652202320000|2022-05-10 17:05:20|||||||||1
1652202330000|2022-05-10 17:05:30|1554.6|1553.4|1554.6|1553.4|1554.6|1553.4|1554.6|1553.4|4
1652202340000|2022-05-10 17:05:40|1554.7|1553.5|1554.7|1553.5|1555|1553.8|1554.7|1553.5|8
1652202350000|2022-05-10 17:05:50|1554.8|1553.6|1554.9|1553.7|1555|1553.8|1554.8|1553.6|1
1652202360000|2022-05-10 17:06:00|1555|1553.8|1554.6|1553.4|1555.2|1554|1554.6|1553.4|5
1652202370000|2022-05-10 17:06:10|1554.2|1553|1554.6|1553.4|1554.6|1553.4|1554.2|1553|11
1652202380000|2022-05-10 17:06:20|1554.5|1553.3|1554.5|1553.3|1554.5|1553.3|1554.5|1553.3|1
1652202390000|2022-05-10 17:06:30|1554.6|1553.4|1555|1553.8|1555|1553.8|1554.6|1553.4|37
1652202400000|2022-05-10 17:06:40|1555.2|1554|1555.2|1554|1555.2|1554|1555.2|1554|6
1652202410000|2022-05-10 17:06:50|1555|1553.8|1555.2|1554|1555.3|1554.1|1555|1553.8|21
1652202420000|2022-05-10 17:07:00|1555.1|1553.9|1555.5|1554.3|1555.5|1554.3|1555|1553.8|24
1652202430000|2022-05-10 17:07:10|1555.6|1554.4|1555.5|1554.3|1555.6|1554.4|1555.5|1554.3|11
1652202440000|2022-05-10 17:07:20|1555.4|1554.2|1555.5|1554.3|1555.5|1554.3|1555.4|1554.2|12
1652202450000|2022-05-10 17:07:30|1556.9|1555.7|1557.1|1555.9|1557.1|1555.9|1556.6|1555.4|25
1652202460000|2022-05-10 17:07:40|1557.6|1556.4|1557.7|1556.5|1557.9|1556.7|1557.4|1556.2|47
1652202470000|2022-05-10 17:07:50|1557.6|1556.4|1557.2|1556|1557.6|1556.4|1557|1555.8|17
1652202480000|2022-05-10 17:08:00|1557.1|1555.9|1556.9|1555.7|1557.3|1556.1|1556.9|1555.7|11
1652202490000|2022-05-10 17:08:10|1557|1555.8|1557.7|1556.5|1557.9|1556.7|1557|1555.8|7
1652202500000|2022-05-10 17:08:20|1557.6|1556.4|1557|1555.8|1557.6|1556.4|1556.6|1555.4|50
1652202510000|2022-05-10 17:08:30|1556.8|1555.6|1555.9|1554.7|1557|1555.8|1555.8|1554.6|82
1652202520000|2022-05-10 17:08:40|1555.6|1554.4|1555.6|1554.4|1555.6|1554.4|1555.5|1554.3|12
1652202530000|2022-05-10 17:08:50|1555.7|1554.5|1556.2|1555|1556.2|1555|1555.7|1554.5|14
1652202540000|2022-05-10 17:09:00|1555.9|1554.7|1556|1554.8|1556.2|1555|1555.9|1554.7|16
1652202550000|2022-05-10 17:09:10|1555.9|1554.7|1555.7|1554.5|1556.1|1554.9|1555.7|1554.5|28
1652202560000|2022-05-10 17:09:20|1555.8|1554.6|1555.8|1554.6|1555.8|1554.6|1555.8|1554.6|8
1652202570000|2022-05-10 17:09:30|1555.7|1554.5|1555.8|1554.6|1555.9|1554.7|1555.7|1554.5|2
1652202580000|2022-05-10 17:09:40|1555.7|1554.5|1555.7|1554.5|1555.7|1554.5|1555.7|1554.5|2
1652202590000|2022-05-10 17:09:50|1556.2|1555|1556.2|1555|1556.3|1555.1|1556.1|1554.9|24
1652202600000|2022-05-10 17:10:00|1556.1|1554.9|1556.3|1555.1|1556.4|1555.2|1556.1|1554.9|40
1652202610000|2022-05-10 17:10:10|1556.4|1555.2|1556.6|1555.4|1556.6|1555.4|1556.4|1555.2|22
1652202620000|2022-05-10 17:10:20|1556.7|1555.5|1556.8|1555.6|1556.9|1555.7|1556.6|1555.4|18
1652202630000|2022-05-10 17:10:30|1556.5|1555.3|1556.5|1555.3|1556.5|1555.3|1556.5|1555.3|8
1652202640000|2022-05-10 17:10:40|1556.4|1555.2|1556.7|1555.5|1556.7|1555.5|1556.4|1555.2|19
1652202650000|2022-05-10 17:10:50|1556.9|1555.7|1557.5|1556.3|1557.6|1556.4|1556.9|1555.7|38
1652202660000|2022-05-10 17:11:00|1557.4|1556.2|1557|1555.8|1557.4|1556.2|1556.9|1555.7|34
1652202670000|2022-05-10 17:11:10|1556.9|1555.7|1556.9|1555.7|1557.1|1555.9|1556.9|1555.7|3
1652202680000|2022-05-10 17:11:20|1556.8|1555.6|1556.8|1555.6|1556.8|1555.6|1556.8|1555.6|2
1652202700000|2022-05-10 17:11:40|1556.7|1555.5|1556.7|1555.5|1556.7|1555.5|1556.4|1555.2|5
1652202710000|2022-05-10 17:11:50|1556.6|1555.4|1556.6|1555.4|1556.6|1555.4|1556.6|1555.4|5
1652202720000|2022-05-10 17:12:00|1556.7|1555.5|1557|1555.8|1557.2|1556|1556.7|1555.5|7
1652202730000|2022-05-10 17:12:10|1556.9|1555.7|1557.2|1556|1557.2|1556|1556.9|1555.7|2
1652202740000|2022-05-10 17:12:20|1556.9|1555.7|1557.2|1556|1557.2|1556|1556.9|1555.7|5
1652202750000|2022-05-10 17:12:30|||||||||4
1652202760000|2022-05-10 17:12:40|1557.1|1555.9|1557.2|1556|1557.2|1556|1556.8|1555.6|8
1652202770000|2022-05-10 17:12:50|1557|1555.8|1557.2|1556|1557.2|1556|1557|1555.8|7
1652202780000|2022-05-10 17:13:00|1557.1|1555.9|1557.2|1556|1557.2|1556|1557.1|1555.9|3
1652202790000|2022-05-10 17:13:10|1557.3|1556.1|1557.5|1556.3|1557.5|1556.3|1557.2|1556|5
1652202800000|2022-05-10 17:13:20|1557.4|1556.2|1557.3|1556.1|1557.4|1556.2|1557.3|1556.1|14
1652202810000|2022-05-10 17:13:30|1557.4|1556.2|1557.3|1556.1|1557.4|1556.2|1557.3|1556.1|1
1652202820000|2022-05-10 17:13:40|1557.4|1556.2|1557.3|1556.1|1557.4|1556.2|1557.2|1556|1
1652202830000|2022-05-10 17:13:50|1557.2|1556|1556.8|1555.6|1557.2|1556|1556.8|1555.6|4
1652202840000|2022-05-10 17:14:00|1556.7|1555.5|1556.4|1555.2|1556.7|1555.5|1556.3|1555.1|2
1652202850000|2022-05-10 17:14:10|1556.5|1555.3|1556.6|1555.4|1556.7|1555.5|1556.5|1555.3|11
1652202860000|2022-05-10 17:14:20|1556.5|1555.3|1556.8|1555.6|1556.8|1555.6|1556.5|1555.3|5
1652202870000|2022-05-10 17:14:30|1556.9|1555.7|1556.9|1555.7|1556.9|1555.7|1556.9|1555.7|2
1652202880000|2022-05-10 17:14:40|1556.8|1555.6|1556.9|1555.7|1556.9|1555.7|1556.7|1555.5|4
1652202890000|2022-05-10 17:14:50|1556.8|1555.6|1556.6|1555.4|1556.8|1555.6|1556.6|1555.4|2
1652202900000|2022-05-10 17:15:00|1556.4|1555.2|1556.5|1555.3|1556.6|1555.4|1556.4|1555.2|7
1652202910000|2022-05-10 17:15:10|1556.4|1555.2|1556.4|1555.2|1556.4|1555.2|1556.4|1555.2|3
1652202920000|2022-05-10 17:15:20|1556.5|1555.3|1556.5|1555.3|1556.5|1555.3|1556.5|1555.3|3
1652202930000|2022-05-10 17:15:30|1556.7|1555.5|1556.7|1555.5|1556.7|1555.5|1556.7|1555.5|5
1652202940000|2022-05-10 17:15:40|1556.6|1555.4|1556.6|1555.4|1556.6|1555.4|1556.3|1555.1|3
1652202950000|2022-05-10 17:15:50|1556.7|1555.5|1556.7|1555.5|1556.7|1555.5|1556.7|1555.5|0
1652202960000|2022-05-10 17:16:00|1556.5|1555.3|1556.7|1555.5|1556.7|1555.5|1556.4|1555.2|7
1652202970000|2022-05-10 17:16:10|||||||||22
1652202980000|2022-05-10 17:16:20|1557.2|1556|1557.4|1556.2|1557.4|1556.2|1557.2|1556|6
1652202990000|2022-05-10 17:16:30|1557.2|1556|1557.2|1556|1557.2|1556|1557.2|1556|22
1652203000000|2022-05-10 17:16:40|||||||||1
1652203010000|2022-05-10 17:16:50|1557.1|1555.9|1556.7|1555.5|1557.1|1555.9|1556.5|1555.3|9
1652203020000|2022-05-10 17:17:00|1556.6|1555.4|1556.5|1555.3|1556.6|1555.4|1556.5|1555.3|3
1652203030000|2022-05-10 17:17:10|1556.6|1555.4|1556.7|1555.5|1556.8|1555.6|1556.6|1555.4|10
1652203040000|2022-05-10 17:17:20|1556.6|1555.4|1556.8|1555.6|1556.8|1555.6|1556.4|1555.2|21
1652203050000|2022-05-10 17:17:30|1556.7|1555.5|1556.5|1555.3|1556.7|1555.5|1556.5|1555.3|1
1652203060000|2022-05-10 17:17:40|1556.6|1555.4|1556.4|1555.2|1556.6|1555.4|1556.4|1555.2|2
1652203070000|2022-05-10 17:17:50|1556.2|1555|1556.3|1555.1|1556.3|1555.1|1556.2|1555|2
1652203080000|2022-05-10 17:18:00|1556.4|1555.2|1556.8|1555.6|1556.8|1555.6|1556.4|1555.2|19
1652203090000|2022-05-10 17:18:10|1556.7|1555.5|1556.4|1555.2|1556.8|1555.6|1556.4|1555.2|8
1652203100000|2022-05-10 17:18:20|1556.3|1555.1|1556.5|1555.3|1556.5|1555.3|1556.3|1555.1|1
1652203110000|2022-05-10 17:18:30|||||||||1
1652203120000|2022-05-10 17:18:40|1556.6|1555.4|1556.8|1555.6|1556.8|1555.6|1556.6|1555.4|5
1652203130000|2022-05-10 17:18:50|1557.1|1555.9|1557.2|1556|1557.2|1556|1557.1|1555.9|22
1652203140000|2022-05-10 17:19:00|1557.3|1556.1|1556.8|1555.6|1557.3|1556.1|1556.8|1555.6|3
1652203150000|2022-05-10 17:19:10|1556.4|1555.2|1556.4|1555.2|1556.4|1555.2|1556.3|1555.1|4
1652203160000|2022-05-10 17:19:20|1556.5|1555.3|1556.6|1555.4|1556.8|1555.6|1556.5|1555.3|11
1652203170000|2022-05-10 17:19:30|1556.5|1555.3|1556.5|1555.3|1556.5|1555.3|1556.3|1555.1|2
1652203180000|2022-05-10 17:19:40|1556.4|1555.2|1556.3|1555.1|1556.4|1555.2|1556.3|1555.1|6
1652203190000|2022-05-10 17:19:50|1556.6|1555.4|1556.4|1555.2|1556.6|1555.4|1556.4|1555.2|6
1652203200000|2022-05-10 17:20:00|1556.6|1555.4|1556.7|1555.5|1556.7|1555.5|1556.6|1555.4|2
1652203210000|2022-05-10 17:20:10|1557.1|1555.9|1556.7|1555.5|1557.1|1555.9|1556.7|1555.5|13
1652203220000|2022-05-10 17:20:20|1555.7|1554.5|1555.7|1554.5|1555.8|1554.6|1555.7|1554.5|8
1652203230000|2022-05-10 17:20:30|1555.8|1554.6|1556.1|1554.9|1556.2|1555|1555.7|1554.5|26
1652203240000|2022-05-10 17:20:40|1556.2|1555|1556.3|1555.1|1556.4|1555.2|1556.2|1555|6
1652203250000|2022-05-10 17:20:50|1556.4|1555.2|1556.3|1555.1|1556.4|1555.2|1556.3|1555.1|1
1652203260000|2022-05-10 17:21:00|1556.2|1555|1556.2|1555|1556.2|1555|1556.2|1555|1
1652203270000|2022-05-10 17:21:10|1556.4|1555.2|1556.4|1555.2|1556.4|1555.2|1556.4|1555.2|3
1652203280000|2022-05-10 17:21:20|1556.7|1555.5|1556.6|1555.4|1556.7|1555.5|1556.6|1555.4|1
1652203290000|2022-05-10 17:21:30|1556.7|1555.5|1556.9|1555.7|1556.9|1555.7|1556.7|1555.5|2
1652203300000|2022-05-10 17:21:40|1557.1|1555.9|1557.2|1556|1557.2|1556|1557.1|1555.9|4
1652203310000|2022-05-10 17:21:50|1557.3|1556.1|1557.4|1556.2|1557.4|1556.2|1557.2|1556|1
1652203320000|2022-05-10 17:22:00|1557.6|1556.4|1557|1555.8|1557.6|1556.4|1557|1555.8|8
1652203330000|2022-05-10 17:22:10|1557.1|1555.9|1557.3|1556.1|1557.3|1556.1|1556.8|1555.6|28
1652203360000|2022-05-10 17:22:40|1557.2|1556|1557.3|1556.1|1557.4|1556.2|1557.2|1556|2
1652203370000|2022-05-10 17:22:50|1557.2|1556|1556.9|1555.7|1557.2|1556|1556.9|1555.7|1
1652203380000|2022-05-10 17:23:00|1557|1555.8|1556.6|1555.4|1557|1555.8|1556.5|1555.3|13
1652203390000|2022-05-10 17:23:10|1556.5|1555.3|1556.8|1555.6|1556.9|1555.7|1556.5|1555.3|6
1652203400000|2022-05-10 17:23:20|1556.7|1555.5|1556.7|1555.5|1556.8|1555.6|1556.7|1555.5|2
1652203410000|2022-05-10 17:23:30|1556.6|1555.4|1556.7|1555.5|1556.7|1555.5|1556.6|1555.4|6
1652203420000|2022-05-10 17:23:40|||||||||1
1652203430000|2022-05-10 17:23:50|1556.8|1555.6|1556.7|1555.5|1556.8|1555.6|1556.7|1555.5|1
1652203440000|2022-05-10 17:24:00|||||||||3
1652203450000|2022-05-10 17:24:10|1556.6|1555.4|1556.5|1555.3|1556.6|1555.4|1556.5|1555.3|5
1652203460000|2022-05-10 17:24:20|1556.6|1555.4|1557.1|1555.9|1557.1|1555.9|1556.6|1555.4|6
1652203470000|2022-05-10 17:24:30|1556.8|1555.6|1556.7|1555.5|1556.8|1555.6|1556.7|1555.5|0
1652203480000|2022-05-10 17:24:40|1556.8|1555.6|1557|1555.8|1557.1|1555.9|1556.8|1555.6|12
1652203490000|2022-05-10 17:24:50|1557.1|1555.9|1557.1|1555.9|1557.1|1555.9|1557.1|1555.9|7
1652203500000|2022-05-10 17:25:00|1557.2|1556|1557.3|1556.1|1557.3|1556.1|1556.9|1555.7|3
1652203510000|2022-05-10 17:25:10|1557.4|1556.2|1557.3|1556.1|1557.4|1556.2|1557.2|1556|6
1652203520000|2022-05-10 17:25:20|1557.1|1555.9|1557.1|1555.9|1557.1|1555.9|1557.1|1555.9|1
1652203530000|2022-05-10 17:25:30|1557|1555.8|1557|1555.8|1557|1555.8|1556.7|1555.5|5
1652203540000|2022-05-10 17:25:40|1556.9|1555.7|1556.7|1555.5|1556.9|1555.7|1556.6|1555.4|9
1652203550000|2022-05-10 17:25:50|1556.6|1555.4|1556.6|1555.4|1556.6|1555.4|1556.6|1555.4|0
1652203560000|2022-05-10 17:26:00|1556.5|1555.3|1556.5|1555.3|1556.5|1555.3|1556.5|1555.3|0
1652203570000|2022-05-10 17:26:10|1556.4|1555.2|1556.4|1555.2|1556.5|1555.3|1556.4|1555.2|12
1652203580000|2022-05-10 17:26:20|1556.5|1555.3|1556.5|1555.3|1556.5|1555.3|1556.3|1555.1|2
1652203590000|2022-05-10 17:26:30|1556.6|1555.4|1556.2|1555|1556.6|1555.4|1556.2|1555|3
1652203600000|2022-05-10 17:26:40|1556.1|1554.9|1556.3|1555.1|1556.3|1555.1|1556.1|1554.9|3
1652203610000|2022-05-10 17:26:50|1556.2|1555|1556.6|1555.4|1556.6|1555.4|1556.2|1555|8
1652203620000|2022-05-10 17:27:00|||||||||1
1652203630000|2022-05-10 17:27:10|1556.5|1555.3|1556|1554.8|1556.5|1555.3|1556|1554.8|6
1652203640000|2022-05-10 17:27:20|1556.1|1554.9|1556|1554.8|1556.1|1554.9|1556|1554.8|3
1652203650000|2022-05-10 17:27:30|1556.1|1554.9|1556.1|1554.9|1556.1|1554.9|1556.1|1554.9|1
1652203660000|2022-05-10 17:27:40|1556.2|1555|1556.1|1554.9|1556.2|1555|1556.1|1554.9|6
1652203680000|2022-05-10 17:28:00|1556|1554.8|1556.1|1554.9|1556.1|1554.9|1556|1554.8|3
1652203690000|2022-05-10 17:28:10|1556|1554.8|1556|1554.8|1556.1|1554.9|1556|1554.8|9
1652203700000|2022-05-10 17:28:20|1555.8|1554.6|1556.1|1554.9|1556.1|1554.9|1555.8|1554.6|2
1652203710000|2022-05-10 17:28:30|1556.2|1555|1556.2|1555|1556.3|1555.1|1556.1|1554.9|6
1652203720000|2022-05-10 17:28:40|1556.3|1555.1|1556.5|1555.3|1556.5|1555.3|1556.3|1555.1|2
1652203730000|2022-05-10 17:28:50|1556.3|1555.1|1556.4|1555.2|1556.4|1555.2|1556.2|1555|9
1652203740000|2022-05-10 17:29:00|1556.3|1555.1|1555.8|1554.6|1556.3|1555.1|1555.7|1554.5|10
1652203750000|2022-05-10 17:29:10|||||||||6
1652203760000|2022-05-10 17:29:20|1555.9|1554.7|1556.1|1554.9|1556.1|1554.9|1555.9|1554.7|3
1652203770000|2022-05-10 17:29:30|1556.2|1555|1556.1|1554.9|1556.2|1555|1556.1|1554.9|4
1652203790000|2022-05-10 17:29:50|1556.4|1555.2|1556.6|1555.4|1556.6|1555.4|1556.2|1555|16
1652203800000|2022-05-10 17:30:00|1556.7|1555.5|1556.8|1555.6|1557|1555.8|1556.7|1555.5|10
1652203810000|2022-05-10 17:30:10|1556.5|1555.3|1556.4|1555.2|1556.9|1555.7|1556.4|1555.2|15
1652203820000|2022-05-10 17:30:20|1556.2|1555|1556.2|1555|1556.2|1555|1556.1|1554.9|6
1652203830000|2022-05-10 17:30:30|1556.3|1555.1|1556.4|1555.2|1556.4|1555.2|1556.2|1555|4
1652203840000|2022-05-10 17:30:40|1556.5|1555.3|1556.4|1555.2|1556.5|1555.3|1556.4|1555.2|8
1652203850000|2022-05-10 17:30:50|1556.5|1555.3|1556.7|1555.5|1556.7|1555.5|1556.5|1555.3|6
1652203860000|2022-05-10 17:31:00|1556.4|1555.2|1555.7|1554.5|1556.4|1555.2|1555.7|1554.5|38
1652203870000|2022-05-10 17:31:10|1555.8|1554.6|1555.7|1554.5|1555.8|1554.6|1555.7|1554.5|16
1652203880000|2022-05-10 17:31:20|1555.8|1554.6|1555.8|1554.6|1555.8|1554.6|1555.8|1554.6|11
1652203890000|2022-05-10 17:31:30|||||||||3
1652203900000|2022-05-10 17:31:40|1555.7|1554.5|1555.7|1554.5|1555.8|1554.6|1555.7|1554.5|6
1652203910000|2022-05-10 17:31:50|1555.8|1554.6|1555.8|1554.6|1555.8|1554.6|1555.6|1554.4|12
1652203920000|2022-05-10 17:32:00|1555.2|1554|1555.3|1554.1|1555.4|1554.2|1555|1553.8|10
1652203930000|2022-05-10 17:32:10|1555.5|1554.3|1555.5|1554.3|1555.5|1554.3|1555.5|1554.3|1
1652203950000|2022-05-10 17:32:30|1556.4|1555.2|1556.1|1554.9|1556.5|1555.3|1556.1|1554.9|15
1652203960000|2022-05-10 17:32:40|1556|1554.8|1555.7|1554.5|1556|1554.8|1555.7|1554.5|26
1652203970000|2022-05-10 17:32:50|1555.6|1554.4|1556.1|1554.9|1556.1|1554.9|1555.6|1554.4|12
1652203980000|2022-05-10 17:33:00|1556.3|1555.1|1556.3|1555.1|1556.3|1555.1|1556.2|1555|21
1652203990000|2022-05-10 17:33:10|1556.4|1555.2|1556.3|1555.1|1556.6|1555.4|1556.3|1555.1|5
1652204010000|2022-05-10 17:33:30|1556.2|1555|1556.3|1555.1|1556.3|1555.1|1556.2|1555|2
1652204030000|2022-05-10 17:33:50|1556.2|1555|1556.3|1555.1|1556.3|1555.1|1556.2|1555|3
1652204040000|2022-05-10 17:34:00|1556.4|1555.2|1556.5|1555.3|1556.5|1555.3|1556.2|1555|6
1652204050000|2022-05-10 17:34:10|||||||||3
1652204060000|2022-05-10 17:34:20|1556.7|1555.5|1556.7|1555.5|1556.8|1555.6|1556.7|1555.5|9
1652204070000|2022-05-10 17:34:30|||||||||1
1652204080000|2022-05-10 17:34:40|1556.5|1555.3|1556.5|1555.3|1556.5|1555.3|1556.5|1555.3|1
1652204090000|2022-05-10 17:34:50|||||||||1
1652204100000|2022-05-10 17:35:00|1556.7|1555.5|1557.4|1556.2|1557.8|1556.6|1556.7|1555.5|30
1652204110000|2022-05-10 17:35:10|1557.2|1556|1557.2|1556|1557.2|1556|1557.2|1556|6
1652204120000|2022-05-10 17:35:20|1557.4|1556.2|1557.5|1556.3|1557.5|1556.3|1557.4|1556.2|8
1652204130000|2022-05-10 17:35:30|1557.4|1556.2|1557.2|1556|1557.4|1556.2|1557.2|1556|0
1652204150000|2022-05-10 17:35:50|1557.5|1556.3|1557.5|1556.3|1557.7|1556.5|1557.5|1556.3|9
1652204160000|2022-05-10 17:36:00|1557.6|1556.4|1557|1555.8|1557.7|1556.5|1557|1555.8|32
1652204170000|2022-05-10 17:36:10|1557.1|1555.9|1557.1|1555.9|1557.1|1555.9|1556.9|1555.7|3
1652204180000|2022-05-10 17:36:20|1557.2|1556|1557.2|1556|1557.2|1556|1557.1|1555.9|3
1652204190000|2022-05-10 17:36:30|1557.1|1555.9|1557.1|1555.9|1557.1|1555.9|1557|1555.8|3
1652204200000|2022-05-10 17:36:40|1557.2|1556|1557.2|1556|1557.3|1556.1|1557.1|1555.9|29
1652204210000|2022-05-10 17:36:50|1557.3|1556.1|1557.2|1556|1557.4|1556.2|1557.2|1556|1
1652204220000|2022-05-10 17:37:00|1556.9|1555.7|1556.9|1555.7|1557.1|1555.9|1556.7|1555.5|9
1652204230000|2022-05-10 17:37:10|1556.6|1555.4|1556.7|1555.5|1557.1|1555.9|1556.6|1555.4|18
1652204240000|2022-05-10 17:37:20|1556.9|1555.7|1557|1555.8|1557|1555.8|1556.8|1555.6|11
1652204250000|2022-05-10 17:37:30|1557.3|1556.1|1557.6|1556.4|1557.7|1556.5|1557.3|1556.1|7
1652204260000|2022-05-10 17:37:40|1557.5|1556.3|1557.5|1556.3|1557.5|1556.3|1557.5|1556.3|4
1652204270000|2022-05-10 17:37:50|1557.4|1556.2|1557.4|1556.2|1557.4|1556.2|1557.4|1556.2|4
1652204280000|2022-05-10 17:38:00|1557.5|1556.3|1557.5|1556.3|1557.5|1556.3|1557.5|1556.3|1
1652204300000|2022-05-10 17:38:20|||||||||1
1652204310000|2022-05-10 17:38:30|1557.4|1556.2|1557.5|1556.3|1557.5|1556.3|1557.3|1556.1|11
1652204320000|2022-05-10 17:38:40|1557.7|1556.5|1557.6|1556.4|1557.7|1556.5|1557.6|1556.4|2
1652204330000|2022-05-10 17:38:50|1557.5|1556.3|1557.4|1556.2|1557.5|1556.3|1557.4|1556.2|4
1652204340000|2022-05-10 17:39:00|1557.3|1556.1|1557.1|1555.9|1557.3|1556.1|1557.1|1555.9|8
1652204350000|2022-05-10 17:39:10|1557.3|1556.1|1557.2|1556|1557.4|1556.2|1557.2|1556|0
1652204360000|2022-05-10 17:39:20|1557.3|1556.1|1557.6|1556.4|1557.6|1556.4|1557.3|1556.1|2
1652204370000|2022-05-10 17:39:30|1557.5|1556.3|1557.8|1556.6|1558.1|1556.9|1557.5|1556.3|10
1652204380000|2022-05-10 17:39:40|1557.7|1556.5|1558|1556.8|1558|1556.8|1557.7|1556.5|7
1652204390000|2022-05-10 17:39:50|1557.9|1556.7|1558.1|1556.9|1558.1|1556.9|1557.9|1556.7|0
1652204400000|2022-05-10 17:40:00|1557.9|1556.7|1557.7|1556.5|1557.9|1556.7|1557.6|1556.4|13
1652204410000|2022-05-10 17:40:10|1557.8|1556.6|1558.3|1557.1|1558.4|1557.2|1557.7|1556.5|44
1652204420000|2022-05-10 17:40:20|1558.4|1557.2|1558.4|1557.2|1558.4|1557.2|1558.4|1557.2|2
1652204430000|2022-05-10 17:40:30|1558.7|1557.5|1558.8|1557.6|1558.8|1557.6|1558.5|1557.3|13
1652204440000|2022-05-10 17:40:40|1558.7|1557.5|1559.1|1557.9|1559.1|1557.9|1558.7|1557.5|13
1652204450000|2022-05-10 17:40:50|1559|1557.8|1559.1|1557.9|1559.1|1557.9|1559|1557.8|2
1652204460000|2022-05-10 17:41:00|1559|1557.8|1559|1557.8|1559|1557.8|1559|1557.8|5
1652204470000|2022-05-10 17:41:10|1559.1|1557.9|1559.1|1557.9|1559.1|1557.9|1559|1557.8|5
1652204480000|2022-05-10 17:41:20|1559|1557.8|1559.5|1558.3|1559.6|1558.4|1559|1557.8|32
1652204490000|2022-05-10 17:41:30|1559.6|1558.4|1559.5|1558.3|1559.6|1558.4|1559.4|1558.2|6
1652204500000|2022-05-10 17:41:40|||||||||1
1652204510000|2022-05-10 17:41:50|1559.6|1558.4|1559.4|1558.2|1559.7|1558.5|1559.4|1558.2|26
1652204520000|2022-05-10 17:42:00|1559.5|1558.3|1559.5|1558.3|1559.5|1558.3|1559.5|1558.3|0
1652204530000|2022-05-10 17:42:10|1559.6|1558.4|1559|1557.8|1559.6|1558.4|1558.9|1557.7|18
1652204540000|2022-05-10 17:42:20|1558.9|1557.7|1558.6|1557.4|1558.9|1557.7|1558.5|1557.3|31
1652204550000|2022-05-10 17:42:30|1558.7|1557.5|1558.8|1557.6|1558.9|1557.7|1558.7|1557.5|6
1652204560000|2022-05-10 17:42:40|1558.7|1557.5|1558.9|1557.7|1558.9|1557.7|1558.6|1557.4|7
1652204570000|2022-05-10 17:42:50|1559|1557.8|1559|1557.8|1559|1557.8|1559|1557.8|3
1652204580000|2022-05-10 17:43:00|1559.2|1558|1559.4|1558.2|1559.4|1558.2|1559.1|1557.9|10
1652204590000|2022-05-10 17:43:10|1559.3|1558.1|1559.3|1558.1|1559.4|1558.2|1559.3|1558.1|2
1652204600000|2022-05-10 17:43:20|1559.2|1558|1559.3|1558.1|1559.3|1558.1|1559.2|1558|3
1652204610000|2022-05-10 17:43:30|1559.4|1558.2|1559.3|1558.1|1559.4|1558.2|1559.3|1558.1|3
1652204620000|2022-05-10 17:43:40|||||||||3
1652204630000|2022-05-10 17:43:50|1559.4|1558.2|1558.9|1557.7|1559.4|1558.2|1558.9|1557.7|19
1652204640000|2022-05-10 17:44:00|1559|1557.8|1558.8|1557.6|1559|1557.8|1558.7|1557.5|6
1652204650000|2022-05-10 17:44:10|1558.7|1557.5|1558.7|1557.5|1558.7|1557.5|1558.7|1557.5|2
1652204660000|2022-05-10 17:44:20|||||||||131
1652204670000|2022-05-10 17:44:30|1558.6|1557.4|1558.6|1557.4|1558.6|1557.4|1558.6|1557.4|0
1652204680000|2022-05-10 17:44:40|1558.4|1557.2|1558.5|1557.3|1558.5|1557.3|1558.4|1557.2|7
1652204690000|2022-05-10 17:44:50|1558.7|1557.5|1558.7|1557.5|1558.8|1557.6|1558.7|1557.5|5
1652204700000|2022-05-10 17:45:00|1558.4|1557.2|1558.3|1557.1|1558.4|1557.2|1558.3|1557.1|12
1652204710000|2022-05-10 17:45:10|1558.4|1557.2|1558|1556.8|1558.4|1557.2|1557.8|1556.6|52
1652204720000|2022-05-10 17:45:20|1557.8|1556.6|1557.9|1556.7|1558.1|1556.9|1557.8|1556.6|25
1652204730000|2022-05-10 17:45:30|1558|1556.8|1558.1|1556.9|1558.1|1556.9|1557.9|1556.7|3
1652204740000|2022-05-10 17:45:40|1558.2|1557|1558.4|1557.2|1558.4|1557.2|1558.2|1557|13
1652204750000|2022-05-10 17:45:50|1558.2|1557|1558.4|1557.2|1558.4|1557.2|1558.2|1557|124
1652204760000|2022-05-10 17:46:00|1558.3|1557.1|1558.4|1557.2|1558.4|1557.2|1558.2|1557|36
1652204780000|2022-05-10 17:46:20|1558.5|1557.3|1558.6|1557.4|1558.6|1557.4|1558.5|1557.3|2
1652204790000|2022-05-10 17:46:30|1558.4|1557.2|1558.4|1557.2|1558.4|1557.2|1558.4|1557.2|10
1652204800000|2022-05-10 17:46:40|1558.6|1557.4|1558.7|1557.5|1558.7|1557.5|1558.6|1557.4|8
1652204810000|2022-05-10 17:46:50|1558.8|1557.6|1559.2|1558|1559.3|1558.1|1558.4|1557.2|61
1652204820000|2022-05-10 17:47:00|1559.3|1558.1|1559.3|1558.1|1559.4|1558.2|1559.1|1557.9|13
1652204830000|2022-05-10 17:47:10|1559.1|1557.9|1559.4|1558.2|1559.4|1558.2|1559.1|1557.9|19
1652204840000|2022-05-10 17:47:20|||||||||5
1652204850000|2022-05-10 17:47:30|1559.6|1558.4|1559.7|1558.5|1559.7|1558.5|1559.4|1558.2|15
1652204860000|2022-05-10 17:47:40|1559.5|1558.3|1559.7|1558.5|1559.7|1558.5|1559.5|1558.3|17
1652204870000|2022-05-10 17:47:50|1559.8|1558.6|1559.8|1558.6|1559.8|1558.6|1559.8|1558.6|8
1652204880000|2022-05-10 17:48:00|1559.9|1558.7|1560.2|1559|1560.2|1559|1559.8|1558.6|44
1652204890000|2022-05-10 17:48:10|1560.3|1559.1|1560|1558.8|1560.3|1559.1|1559.9|1558.7|12
1652204900000|2022-05-10 17:48:20|1560.2|1559|1560.3|1559.1|1560.3|1559.1|1560.2|1559|15
1652204910000|2022-05-10 17:48:30|1560.2|1559|1559.9|1558.7|1560.3|1559.1|1559.8|1558.6|33
1652204920000|2022-05-10 17:48:40|1559.8|1558.6|1560.1|1558.9|1560.1|1558.9|1559.8|1558.6|22
1652204930000|2022-05-10 17:48:50|1560.2|1559|1560.4|1559.2|1560.4|1559.2|1560|1558.8|10
1652204940000|2022-05-10 17:49:00|1560.5|1559.3|1560.4|1559.2|1560.5|1559.3|1560.2|1559|7
1652204950000|2022-05-10 17:49:10|1560.5|1559.3|1560.2|1559|1560.5|1559.3|1560.2|1559|6
1652204960000|2022-05-10 17:49:20|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|3
1652204970000|2022-05-10 17:49:30|1560.2|1559|1560.2|1559|1560.3|1559.1|1560.2|1559|8
1652204980000|2022-05-10 17:49:40|1560.3|1559.1|1560.4|1559.2|1560.4|1559.2|1560.2|1559|0
1652204990000|2022-05-10 17:49:50|1560.3|1559.1|1560.2|1559|1560.3|1559.1|1560.2|1559|1
1652205000000|2022-05-10 17:50:00|1560.1|1558.9|1560.1|1558.9|1560.1|1558.9|1559.9|1558.7|13
1652205010000|2022-05-10 17:50:10|1560.2|1559|1560.1|1558.9|1560.2|1559|1560.1|1558.9|3
1652205020000|2022-05-10 17:50:20|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|1559.3|1558.1|23
1652205030000|2022-05-10 17:50:30|1560.1|1558.9|1560|1558.8|1560.1|1558.9|1560|1558.8|13
1652205040000|2022-05-10 17:50:40|1560.1|1558.9|1560.1|1558.9|1560.1|1558.9|1560.1|1558.9|5
1652205050000|2022-05-10 17:50:50|1560|1558.8|1560|1558.8|1560.1|1558.9|1560|1558.8|13
1652205060000|2022-05-10 17:51:00|1559.9|1558.7|1560.1|1558.9|1560.1|1558.9|1559.9|1558.7|9
1652205070000|2022-05-10 17:51:10|1560|1558.8|1560.1|1558.9|1560.1|1558.9|1560|1558.8|4
1652205080000|2022-05-10 17:51:20|||||||||1
1652205090000|2022-05-10 17:51:30|1560|1558.8|1560|1558.8|1560.1|1558.9|1559.9|1558.7|52
1652205100000|2022-05-10 17:51:40|1559.8|1558.6|1559.8|1558.6|1560|1558.8|1559.8|1558.6|2
1652205110000|2022-05-10 17:51:50|1560|1558.8|1560|1558.8|1560.1|1558.9|1560|1558.8|1
1652205120000|2022-05-10 17:52:00|1560.1|1558.9|1560|1558.8|1560.1|1558.9|1560|1558.8|2
1652205130000|2022-05-10 17:52:10|1560.1|1558.9|1560.1|1558.9|1560.1|1558.9|1560|1558.8|5
1652205140000|2022-05-10 17:52:20|1560|1558.8|1559.8|1558.6|1560|1558.8|1559.8|1558.6|20
1652205150000|2022-05-10 17:52:30|1559.4|1558.2|1559.6|1558.4|1559.6|1558.4|1559.4|1558.2|16
1652205160000|2022-05-10 17:52:40|1559.5|1558.3|1559.6|1558.4|1559.6|1558.4|1559.3|1558.1|16
1652205170000|2022-05-10 17:52:50|1559.5|1558.3|1558.8|1557.6|1559.5|1558.3|1558.6|1557.4|125
1652205180000|2022-05-10 17:53:00|1559|1557.8|1559.3|1558.1|1559.3|1558.1|1559|1557.8|25
1652205190000|2022-05-10 17:53:10|1559.4|1558.2|1559.2|1558|1559.4|1558.2|1559|1557.8|22
1652205200000|2022-05-10 17:53:20|1559.3|1558.1|1559.2|1558|1559.3|1558.1|1559.2|1558|3
1652205210000|2022-05-10 17:53:30|1559.3|1558.1|1559.2|1558|1559.3|1558.1|1559.2|1558|5
1652205220000|2022-05-10 17:53:40|1559.3|1558.1|1559.2|1558|1559.5|1558.3|1559.2|1558|9
1652205230000|2022-05-10 17:53:50|1559.1|1557.9|1559|1557.8|1559.2|1558|1559|1557.8|1
1652205240000|2022-05-10 17:54:00|1559.1|1557.9|1559.1|1557.9|1559.2|1558|1558.9|1557.7|5
1652205250000|2022-05-10 17:54:10|1559.2|1558|1559.3|1558.1|1559.3|1558.1|1559.1|1557.9|2
1652205260000|2022-05-10 17:54:20|1559.4|1558.2|1559.4|1558.2|1559.5|1558.3|1559.4|1558.2|8
1652205270000|2022-05-10 17:54:30|1559.3|1558.1|1559.5|1558.3|1559.5|1558.3|1559.3|1558.1|16
1652205280000|2022-05-10 17:54:40|1559.4|1558.2|1559.5|1558.3|1559.6|1558.4|1559.3|1558.1|9
1652205290000|2022-05-10 17:54:50|1559.6|1558.4|1559.6|1558.4|1559.6|1558.4|1559.6|1558.4|16
1652205300000|2022-05-10 17:55:00|1559.7|1558.5|1559.7|1558.5|1559.7|1558.5|1559.6|1558.4|2
1652205310000|2022-05-10 17:55:10|1559.5|1558.3|1559.3|1558.1|1559.5|1558.3|1559.2|1558|13
1652205320000|2022-05-10 17:55:20|1559.4|1558.2|1559.4|1558.2|1559.4|1558.2|1559.4|1558.2|1
1652205330000|2022-05-10 17:55:30|1559.2|1558|1559.2|1558|1559.2|1558|1559.2|1558|11
1652205340000|2022-05-10 17:55:40|1559|1557.8|1559|1557.8|1559|1557.8|1559|1557.8|9
1652205350000|2022-05-10 17:55:50|1558.8|1557.6|1558.1|1556.9|1559|1557.8|1557.7|1556.5|16
1652205360000|2022-05-10 17:56:00|1558.3|1557.1|1557.9|1556.7|1558.3|1557.1|1557.6|1556.4|31
1652205370000|2022-05-10 17:56:10|1558|1556.8|1557.8|1556.6|1558|1556.8|1557.8|1556.6|8
1652205380000|2022-05-10 17:56:20|1557.9|1556.7|1558.2|1557|1558.2|1557|1557.9|1556.7|13
1652205390000|2022-05-10 17:56:30|||||||||1
1652205400000|2022-05-10 17:56:40|1558.3|1557.1|1558.2|1557|1558.3|1557.1|1558.2|1557|6
1652205410000|2022-05-10 17:56:50|1558.3|1557.1|1558.5|1557.3|1558.5|1557.3|1558.1|1556.9|18
1652205420000|2022-05-10 17:57:00|1558.4|1557.2|1558.7|1557.5|1558.8|1557.6|1558.4|1557.2|17
1652205430000|2022-05-10 17:57:10|1558.6|1557.4|1558.8|1557.6|1558.9|1557.7|1558.6|1557.4|4
1652205440000|2022-05-10 17:57:20|1558.7|1557.5|1558.5|1557.3|1558.8|1557.6|1558.5|1557.3|8
1652205450000|2022-05-10 17:57:30|1558.6|1557.4|1558.7|1557.5|1558.7|1557.5|1558.6|1557.4|5
1652205460000|2022-05-10 17:57:40|1558.9|1557.7|1558.9|1557.7|1559|1557.8|1558.9|1557.7|6
1652205470000|2022-05-10 17:57:50|1558.7|1557.5|1558.8|1557.6|1558.8|1557.6|1558.7|1557.5|12
1652205480000|2022-05-10 17:58:00|1558.9|1557.7|1558.8|1557.6|1559|1557.8|1558.8|1557.6|3
1652205490000|2022-05-10 17:58:10|1558.9|1557.7|1559|1557.8|1559|1557.8|1558.9|1557.7|3
1652205500000|2022-05-10 17:58:20|1559.6|1558.4|1560|1558.8|1560|1558.8|1559.6|1558.4|26
1652205510000|2022-05-10 17:58:30|1560.1|1558.9|1559.9|1558.7|1560.1|1558.9|1559.9|1558.7|6
1652205520000|2022-05-10 17:58:40|1560|1558.8|1559.9|1558.7|1560.1|1558.9|1559.9|1558.7|3
1652205530000|2022-05-10 17:58:50|1560|1558.8|1559.9|1558.7|1560|1558.8|1559.9|1558.7|9
1652205540000|2022-05-10 17:59:00|1559.7|1558.5|1559.9|1558.7|1559.9|1558.7|1559.7|1558.5|20
1652205550000|2022-05-10 17:59:10|1560|1558.8|1560|1558.8|1560|1558.8|1560|1558.8|1
1652205560000|2022-05-10 17:59:20|1560.1|1558.9|1560.4|1559.2|1560.4|1559.2|1560.1|1558.9|44
1652205570000|2022-05-10 17:59:30|1560.5|1559.3|1560.1|1558.9|1560.5|1559.3|1560|1558.8|18
1652205580000|2022-05-10 17:59:40|1560.2|1559|1560.6|1559.4|1560.6|1559.4|1560.2|1559|9
1652205590000|2022-05-10 17:59:50|1560.5|1559.3|1560.6|1559.4|1560.6|1559.4|1560.5|1559.3|9
1652205600000|2022-05-10 18:00:00|1560.5|1559.3|1560.5|1559.3|1560.7|1559.5|1560.3|1559.1|10
1652205610000|2022-05-10 18:00:10|1560.2|1559|1560.3|1559.1|1560.5|1559.3|1560.2|1559|10
1652205620000|2022-05-10 18:00:20|1560.2|1559|1560.1|1558.9|1560.3|1559.1|1560.1|1558.9|17
1652205630000|2022-05-10 18:00:30|1560.2|1559|1560.2|1559|1560.2|1559|1560.2|1559|24
1652205640000|2022-05-10 18:00:40|1560.1|1558.9|1560|1558.8|1560.1|1558.9|1559.9|1558.7|35
1652205650000|2022-05-10 18:00:50|1559.9|1558.7|1559.3|1558.1|1559.9|1558.7|1559.3|1558.1|11
1652205660000|2022-05-10 18:01:00|1559.2|1558|1558.9|1557.7|1559.2|1558|1558.9|1557.7|13
1652205670000|2022-05-10 18:01:10|1559|1557.8|1559|1557.8|1559|1557.8|1558.9|1557.7|2
1652205680000|2022-05-10 18:01:20|1558.9|1557.7|1559.5|1558.3|1559.5|1558.3|1558.8|1557.6|20
1652205700000|2022-05-10 18:01:40|||||||||2
1652205710000|2022-05-10 18:01:50|1559.4|1558.2|1559.5|1558.3|1559.5|1558.3|1559.4|1558.2|7
1652205720000|2022-05-10 18:02:00|1559.4|1558.2|1559.3|1558.1|1559.4|1558.2|1559.3|1558.1|3
1652205730000|2022-05-10 18:02:10|1559.4|1558.2|1559.4|1558.2|1559.4|1558.2|1559.4|1558.2|5
1652205740000|2022-05-10 18:02:20|1559.3|1558.1|1560|1558.8|1560|1558.8|1559.3|1558.1|10
1652205750000|2022-05-10 18:02:30|1559.9|1558.7|1560.1|1558.9|1560.5|1559.3|1559.8|1558.6|32
1652205760000|2022-05-10 18:02:40|1560|1558.8|1560|1558.8|1560.1|1558.9|1560|1558.8|4
1652205770000|2022-05-10 18:02:50|||||||||1
1652205780000|2022-05-10 18:03:00|1560.2|1559|1560.5|1559.3|1560.6|1559.4|1560.2|1559|60
1652205790000|2022-05-10 18:03:10|1560.3|1559.1|1560.4|1559.2|1560.6|1559.4|1560.3|1559.1|11
1652205800000|2022-05-10 18:03:20|1560.5|1559.3|1560.7|1559.5|1560.7|1559.5|1560.5|1559.3|20
1652205810000|2022-05-10 18:03:30|1560.6|1559.4|1560.6|1559.4|1560.6|1559.4|1560.5|1559.3|7
1652205820000|2022-05-10 18:03:40|1560.7|1559.5|1560.2|1559|1560.8|1559.6|1560.2|1559|64
1652205830000|2022-05-10 18:03:50|1560.1|1558.9|1560.3|1559.1|1560.3|1559.1|1560|1558.8|7
1652205840000|2022-05-10 18:04:00|1560.4|1559.2|1560.5|1559.3|1560.5|1559.3|1560.4|1559.2|16
1652205850000|2022-05-10 18:04:10|1560.6|1559.4|1559.8|1558.6|1560.6|1559.4|1559.8|1558.6|19
1652205860000|2022-05-10 18:04:20|1560|1558.8|1560.1|1558.9|1560.1|1558.9|1559.9|1558.7|3
1652205870000|2022-05-10 18:04:30|1560|1558.8|1560|1558.8|1560.1|1558.9|1560|1558.8|4
1652205880000|2022-05-10 18:04:40|1560.2|1559|1560.1|1558.9|1560.3|1559.1|1560|1558.8|6
1652205890000|2022-05-10 18:04:50|1559.8|1558.6|1560.1|1558.9|1560.3|1559.1|1559.8|1558.6|30
1652205900000|2022-05-10 18:05:00|1560.3|1559.1|1560.2|1559|1560.3|1559.1|1560.1|1558.9|13
1652205910000|2022-05-10 18:05:10|1560.1|1558.9|1560.2|1559|1560.2|1559|1560.1|1558.9|13
1652205920000|2022-05-10 18:05:20|1560.3|1559.1|1559.9|1558.7|1560.3|1559.1|1559.9|1558.7|2
1652205930000|2022-05-10 18:05:30|1559.8|1558.6|1559.4|1558.2|1559.8|1558.6|1559.4|1558.2|12
1652205940000|2022-05-10 18:05:40|1559.3|1558.1|1559.3|1558.1|1559.4|1558.2|1559.1|1557.9|24
1652205950000|2022-05-10 18:05:50|1559.4|1558.2|1559.3|1558.1|1559.4|1558.2|1559.3|1558.1|5
1652205960000|2022-05-10 18:06:00|1559.6|1558.4|1559.7|1558.5|1559.7|1558.5|1559.4|1558.2|8
1652205970000|2022-05-10 18:06:10|1559.6|1558.4|1559.6|1558.4|1559.6|1558.4|1559.6|1558.4|2
1652205980000|2022-05-10 18:06:20|1559.5|1558.3|1559.8|1558.6|1559.8|1558.6|1559.5|1558.3|10
1652205990000|2022-05-10 18:06:30|1559.6|1558.4|1559.6|1558.4|1559.7|1558.5|1559.6|1558.4|12
1652206010000|2022-05-10 18:06:50|1559.5|1558.3|1559.1|1557.9|1559.5|1558.3|1559.1|1557.9|9
1652206020000|2022-05-10 18:07:00|1559.4|1558.2|1559.1|1557.9|1559.4|1558.2|1559.1|1557.9|10
1652206030000|2022-05-10 18:07:10|1558.8|1557.6|1558.8|1557.6|1558.8|1557.6|1558.8|1557.6|37
1652206040000|2022-05-10 18:07:20|||||||||8
1652206050000|2022-05-10 18:07:30|1558.7|1557.5|1558.6|1557.4|1558.7|1557.5|1558.6|1557.4|26
1652206060000|2022-05-10 18:07:40|1558.4|1557.2|1559|1557.8|1559.1|1557.9|1558.4|1557.2|33
1652206070000|2022-05-10 18:07:50|1558.8|1557.6|1558.9|1557.7|1559|1557.8|1558.8|1557.6|10
1652206080000|2022-05-10 18:08:00|1558.8|1557.6|1558.6|1557.4|1558.8|1557.6|1558.6|1557.4|3
1652206090000|2022-05-10 18:08:10|1558.7|1557.5|1558.7|1557.5|1558.8|1557.6|1558.7|1557.5|10
1652206100000|2022-05-10 18:08:20|1558.6|1557.4|1558.4|1557.2|1558.7|1557.5|1558.4|1557.2|17
1652206110000|2022-05-10 18:08:30|1558.3|1557.1|1558.6|1557.4|1558.6|1557.4|1558.3|1557.1|8
1652206120000|2022-05-10 18:08:40|1558.4|1557.2|1558.4|1557.2|1558.4|1557.2|1558.4|1557.2|24
1652206130000|2022-05-10 18:08:50|1558.3|1557.1|1557.9|1556.7|1558.3|1557.1|1557.8|1556.6|32
1652206140000|2022-05-10 18:09:00|1557.7|1556.5|1557.7|1556.5|1557.7|1556.5|1557.7|1556.5|29
1652206150000|2022-05-10 18:09:10|1557.6|1556.4|1557.6|1556.4|1557.9|1556.7|1557.6|1556.4|26
1652206160000|2022-05-10 18:09:20|1557.7|1556.5|1557.1|1555.9|1557.8|1556.6|1557|1555.8|62
1652206170000|2022-05-10 18:09:30|1556.8|1555.6|1557.6|1556.4|1557.6|1556.4|1556.8|1555.6|44
1652206180000|2022-05-10 18:09:40|1557.7|1556.5|1557.7|1556.5|1557.7|1556.5|1557.6|1556.4|12
1652206190000|2022-05-10 18:09:50|1558.3|1557.1|1558.3|1557.1|1558.6|1557.4|1558.2|1557|57
1652206200000|2022-05-10 18:10:00|1558.2|1557|1558.2|1557|1558.3|1557.1|1558.2|1557|13
1652206210000|2022-05-10 18:10:10|1558.1|1556.9|1559|1557.8|1559|1557.8|1558.1|1556.9|13
1652206220000|2022-05-10 18:10:20|1559.2|1558|1559.2|1558|1559.2|1558|1559.2|1558|16
1652206230000|2022-05-10 18:10:30|1559.1|1557.9|1559.2|1558|1559.2|1558|1558.9|1557.7|18
1652206240000|2022-05-10 18:10:40|1559.1|1557.9|1559.1|1557.9|1559.1|1557.9|1559.1|1557.9|43
1652206250000|2022-05-10 18:10:50|1558.9|1557.7|1558.9|1557.7|1558.9|1557.7|1558.9|1557.7|0
1652206260000|2022-05-10 18:11:00|||||||||5
1652206270000|2022-05-10 18:11:10|1559.1|1557.9|1559.2|1558|1559.2|1558|1559|1557.8|25
1652206280000|2022-05-10 18:11:20|1559.1|1557.9|1559.1|1557.9|1559.2|1558|1559.1|1557.9|18
1652206290000|2022-05-10 18:11:30|1559.2|1558|1559.2|1558|1559.2|1558|1559.1|1557.9|37
1652206300000|2022-05-10 18:11:40|1559.1|1557.9|1559|1557.8|1559.2|1558|1558.9|1557.7|12
1652206310000|2022-05-10 18:11:50|1558.9|1557.7|1558.7|1557.5|1558.9|1557.7|1558.6|1557.4|11
1652206320000|2022-05-10 18:12:00|1558.8|1557.6|1559.2|1558|1559.2|1558|1558.8|1557.6|11
1652206330000|2022-05-10 18:12:10|1559.3|1558.1|1559.3|1558.1|1559.6|1558.4|1559.2|1558|32
1652206340000|2022-05-10 18:12:20|1559.4|1558.2|1559.3|1558.1|1559.4|1558.2|1559.1|1557.9|28
1652206350000|2022-05-10 18:12:30|1559.2|1558|1558.8|1557.6|1559.2|1558|1558.8|1557.6|11
1652206360000|2022-05-10 18:12:40|||||||||9
1652206370000|2022-05-10 18:12:50|1559|1557.8|1559|1557.8|1559.1|1557.9|1559|1557.8|16
1652206380000|2022-05-10 18:13:00|1558.8|1557.6|1558.8|1557.6|1558.9|1557.7|1558.8|1557.6|27
1652206390000|2022-05-10 18:13:10|||||||||39
1652206400000|2022-05-10 18:13:20|1558.9|1557.7|1558.9|1557.7|1559|1557.8|1558.6|1557.4|50
1652206410000|2022-05-10 18:13:30|1558.8|1557.6|1558.8|1557.6|1558.8|1557.6|1558.8|1557.6|18
1652206420000|2022-05-10 18:13:40|1559.1|1557.9|1559.2|1558|1559.4|1558.2|1559.1|1557.9|48
1652206430000|2022-05-10 18:13:50|1559.1|1557.9|1559|1557.8|1559.1|1557.9|1558.8|1557.6|94
1652206440000|2022-05-10 18:14:00|1558.8|1557.6|1559.2|1558|1559.2|1558|1558|1556.8|119
1652206450000|2022-05-10 18:14:10|1559.4|1558.2|1559.2|1558|1559.4|1558.2|1559.2|1558|150
1652206460000|2022-05-10 18:14:20|1559.4|1558.2|1560.2|1559|1560.2|1559|1559.4|1558.2|161
1652206470000|2022-05-10 18:14:30|1560.1|1558.9|1560.6|1559.4|1561|1559.8|1560.1|1558.9|125
1652206480000|2022-05-10 18:14:40|1560.5|1559.3|1560.8|1559.6|1560.8|1559.6|1560.5|1559.3|116
1652206490000|2022-05-10 18:14:50|1560.9|1559.7|1560.8|1559.6|1561.1|1559.9|1560.6|1559.4|184
1652206500000|2022-05-10 18:15:00|1561.3|1560.1|1561.7|1560.5|1561.8|1560.6|1561.3|1560.1|124
1652206510000|2022-05-10 18:15:10|1561.2|1560|1561.6|1560.4|1561.6|1560.4|1561.2|1560|26
1652206520000|2022-05-10 18:15:20|1561.7|1560.5|1561.8|1560.6|1561.8|1560.6|1561.7|1560.5|17
1652206530000|2022-05-10 18:15:30|1561.9|1560.7|1561.3|1560.1|1561.9|1560.7|1561.3|1560.1|111
1652206540000|2022-05-10 18:15:40|1561|1559.8|1561.1|1559.9|1561.1|1559.9|1561|1559.8|10
1652206550000|2022-05-10 18:15:50|1561|1559.8|1561|1559.8|1561|1559.8|1561|1559.8|33
1652206560000|2022-05-10 18:16:00|1561.3|1560.1|1561.1|1559.9|1561.3|1560.1|1561|1559.8|55
1652206570000|2022-05-10 18:16:10|1561|1559.8|1560.5|1559.3|1561.3|1560.1|1560.5|1559.3|22
1652206580000|2022-05-10 18:16:20|1560.8|1559.6|1560.5|1559.3|1560.8|1559.6|1560.5|1559.3|26
1652206590000|2022-05-10 18:16:30|1560|1558.8|1560.2|1559|1560.3|1559.1|1559.9|1558.7|29
1652206600000|2022-05-10 18:16:40|1560.1|1558.9|1560.1|1558.9|1560.3|1559.1|1560.1|1558.9|14
1652206610000|2022-05-10 18:16:50|1560|1558.8|1559.6|1558.4|1560.1|1558.9|1559.4|1558.2|86
1652206620000|2022-05-10 18:17:00|1559.7|1558.5|1560.1|1558.9|1560.1|1558.9|1559.7|1558.5|7
1652206630000|2022-05-10 18:17:10|1560.2|1559|1560|1558.8|1560.2|1559|1560|1558.8|9
1652206640000|2022-05-10 18:17:20|1560.1|1558.9|1560|1558.8|1560.1|1558.9|1560|1558.8|4
1652206650000|2022-05-10 18:17:30|1559.8|1558.6|1559.9|1558.7|1559.9|1558.7|1559.8|1558.6|13
1652206660000|2022-05-10 18:17:40|1559.8|1558.6|1559.8|1558.6|1559.8|1558.6|1559.7|1558.5|11
1652206670000|2022-05-10 18:17:50|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|7
1652206680000|2022-05-10 18:18:00|||||||||3
1652206690000|2022-05-10 18:18:10|1560|1558.8|1560|1558.8|1560.1|1558.9|1559.9|1558.7|8
1652206700000|2022-05-10 18:18:20|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|3
1652206710000|2022-05-10 18:18:30|1559.8|1558.6|1560.1|1558.9|1560.1|1558.9|1559.8|1558.6|9
1652206720000|2022-05-10 18:18:40|||||||||2
1652206730000|2022-05-10 18:18:50|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|25
1652206740000|2022-05-10 18:19:00|1560.2|1559|1560.6|1559.4|1560.6|1559.4|1560.1|1558.9|45
1652206750000|2022-05-10 18:19:10|1560.4|1559.2|1560.6|1559.4|1560.6|1559.4|1560.4|1559.2|9
1652206760000|2022-05-10 18:19:20|1560.8|1559.6|1560.8|1559.6|1560.8|1559.6|1560.8|1559.6|12
1652206770000|2022-05-10 18:19:30|1560.7|1559.5|1560.9|1559.7|1561|1559.8|1560.7|1559.5|54
1652206780000|2022-05-10 18:19:40|1561|1559.8|1561.1|1559.9|1561.1|1559.9|1561|1559.8|1
1652206790000|2022-05-10 18:19:50|1561.2|1560|1561.5|1560.3|1561.6|1560.4|1561.2|1560|12
1652227200000|2022-05-11 00:00:00|1561|1559.8|1560.6|1559.4|1561.1|1559.9|1560.5|1559.3|33
1652227210000|2022-05-11 00:00:10|1560.4|1559.2|1560.6|1559.4|1560.6|1559.4|1560.3|1559.1|11
1652227220000|2022-05-11 00:00:20|1560.8|1559.6|1561|1559.8|1561.1|1559.9|1560.8|1559.6|18
1652227230000|2022-05-11 00:00:30|1561.1|1559.9|1560.9|1559.7|1561.1|1559.9|1560.8|1559.6|1
1652227240000|2022-05-11 00:00:40|1560.7|1559.5|1560|1558.8|1560.7|1559.5|1560|1558.8|8
1652227250000|2022-05-11 00:00:50|1560.1|1558.9|1560.5|1559.3|1560.6|1559.4|1560.1|1558.9|1
1652227260000|2022-05-11 00:01:00|1560.6|1559.4|1560.2|1559|1560.6|1559.4|1560.1|1558.9|5
1652227270000|2022-05-11 00:01:10|1559.2|1558|1558.8|1557.6|1559.7|1558.5|1558.8|1557.6|51
1652227280000|2022-05-11 00:01:20|1558.7|1557.5|1557.4|1556.2|1558.7|1557.5|1557.4|1556.2|41
1652227290000|2022-05-11 00:01:30|1557.7|1556.5|1557.4|1556.2|1557.7|1556.5|1557.2|1556|11
1652227300000|2022-05-11 00:01:40|1557.3|1556.1|1557.5|1556.3|1557.5|1556.3|1556.6|1555.4|23
1652227310000|2022-05-11 00:01:50|1557.4|1556.2|1560.5|1559.3|1560.5|1559.3|1557.4|1556.2|46
1652227320000|2022-05-11 00:02:00|1560.6|1559.4|1559.9|1558.7|1560.6|1559.4|1559.9|1558.7|4
1652227330000|2022-05-11 00:02:10|1559.8|1558.6|1560.3|1559.1|1560.4|1559.2|1559.6|1558.4|15
1652227340000|2022-05-11 00:02:20|1560.2|1559|1560.7|1559.5|1561.3|1560.1|1560.2|1559|34
1652227350000|2022-05-11 00:02:30|1560.4|1559.2|1558.6|1557.4|1560.4|1559.2|1558.1|1556.9|14
1652227360000|2022-05-11 00:02:40|1558.5|1557.3|1558.7|1557.5|1558.7|1557.5|1558.5|1557.3|3
1652227370000|2022-05-11 00:02:50|1558.8|1557.6|1558.2|1557|1559.1|1557.9|1557.8|1556.6|11
1652227380000|2022-05-11 00:03:00|1558.3|1557.1|1559.2|1558|1559.5|1558.3|1558.3|1557.1|15
1652227390000|2022-05-11 00:03:10|1559.4|1558.2|1559.5|1558.3|1559.5|1558.3|1559.4|1558.2|4
1652227400000|2022-05-11 00:03:20|1559.8|1558.6|1559.7|1558.5|1559.8|1558.6|1559.6|1558.4|3
1652227410000|2022-05-11 00:03:30|1559.8|1558.6|1559.8|1558.6|1559.8|1558.6|1559.8|1558.6|10
1652227420000|2022-05-11 00:03:40|1559.5|1558.3|1559.5|1558.3|1559.5|1558.3|1559.5|1558.3|1
1652227430000|2022-05-11 00:03:50|1559.4|1558.2|1559.4|1558.2|1559.4|1558.2|1559.4|1558.2|0
1652227440000|2022-05-11 00:04:00|1559.3|1558.1|1559.4|1558.2|1559.5|1558.3|1559.2|1558|4
1652227450000|2022-05-11 00:04:10|1559.7|1558.5|1559.5|1558.3|1559.7|1558.5|1559.4|1558.2|2
1652227460000|2022-05-11 00:04:20|1559.4|1558.2|1559.5|1558.3|1559.5|1558.3|1559.4|1558.2|2
1652227470000|2022-05-11 00:04:30|1559.2|1558|1559.9|1558.7|1559.9|1558.7|1559.2|1558|2
1652227480000|2022-05-11 00:04:40|1560|1558.8|1560.1|1558.9|1560.1|1558.9|1559.8|1558.6|9
1652227490000|2022-05-11 00:04:50|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|0
1652227500000|2022-05-11 00:05:00|1559.7|1558.5|1559.5|1558.3|1559.7|1558.5|1559.3|1558.1|3
1652227520000|2022-05-11 00:05:20|1559.3|1558.1|1559.4|1558.2|1559.4|1558.2|1559.3|1558.1|4
1652227530000|2022-05-11 00:05:30|1559.6|1558.4|1559.8|1558.6|1559.8|1558.6|1559.6|1558.4|0
1652227540000|2022-05-11 00:05:40|1559.7|1558.5|1559.6|1558.4|1559.7|1558.5|1559.5|1558.3|3
1652227550000|2022-05-11 00:05:50|1559.7|1558.5|1559.8|1558.6|1559.8|1558.6|1559.7|1558.5|6
1652227560000|2022-05-11 00:06:00|1559.7|1558.5|1559.5|1558.3|1559.7|1558.5|1559.5|1558.3|2
1652227570000|2022-05-11 00:06:10|1559.7|1558.5|1559.7|1558.5|1559.7|1558.5|1559.7|1558.5|13
1652227580000|2022-05-11 00:06:20|1560|1558.8|1560.2|1559|1560.2|1559|1560|1558.8|1
1652227590000|2022-05-11 00:06:30|1560|1558.8|1560.4|1559.2|1560.4|1559.2|1560|1558.8|1
1652227600000|2022-05-11 00:06:40|1560.5|1559.3|1560.8|1559.6|1560.9|1559.7|1560.5|1559.3|3
1652227610000|2022-05-11 00:06:50|1561.2|1560|1560.8|1559.6|1561.2|1560|1560.8|1559.6|20
1652227620000|2022-05-11 00:07:00|1560.9|1559.7|1561.1|1559.9|1561.5|1560.3|1560.9|1559.7|2
1652227630000|2022-05-11 00:07:10|1561|1559.8|1561.7|1560.5|1561.9|1560.7|1560.8|1559.6|2
1652227640000|2022-05-11 00:07:20|1561.8|1560.6|1561.8|1560.6|1561.8|1560.6|1561.8|1560.6|0
1652227650000|2022-05-11 00:07:30|1561.7|1560.5|1561.8|1560.6|1561.8|1560.6|1561.7|1560.5|2
1652227680000|2022-05-11 00:08:00|1561.7|1560.5|1562.5|1561.3|1562.5|1561.3|1561.7|1560.5|5
1652227690000|2022-05-11 00:08:10|1562.4|1561.2|1562.5|1561.3|1562.5|1561.3|1562.4|1561.2|2
1652227700000|2022-05-11 00:08:20|1562.4|1561.2|1562.5|1561.3|1562.5|1561.3|1562.4|1561.2|0
1652227710000|2022-05-11 00:08:30|1562.4|1561.2|1562.4|1561.2|1562.4|1561.2|1562.4|1561.2|0
1652227720000|2022-05-11 00:08:40|1562.5|1561.3|1562.5|1561.3|1562.5|1561.3|1562.4|1561.2|6
1652227730000|2022-05-11 00:08:50|1562.7|1561.5|1563.1|1561.9|1563.1|1561.9|1562.7|1561.5|11
1652227740000|2022-05-11 00:09:00|1562.8|1561.6|1563|1561.8|1563.1|1561.9|1562.8|1561.6|1
1652227770000|2022-05-11 00:09:30|1562.9|1561.7|1562.8|1561.6|1562.9|1561.7|1562.8|1561.6|0
1652227790000|2022-05-11 00:09:50|1562.7|1561.5|1562.7|1561.5|1562.7|1561.5|1562.7|1561.5|1
1652227800000|2022-05-11 00:10:00|1562.5|1561.3|1562.5|1561.3|1562.5|1561.3|1562.3|1561.1|7
1652227810000|2022-05-11 00:10:10|1562.6|1561.4|1562.8|1561.6|1562.8|1561.6|1562.6|1561.4|4
1652227820000|2022-05-11 00:10:20|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|0
1652227830000|2022-05-11 00:10:30|1562.7|1561.5|1562.7|1561.5|1562.7|1561.5|1562.7|1561.5|0
1652227840000|2022-05-11 00:10:40|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|0
1652227860000|2022-05-11 00:11:00|1562.5|1561.3|1561.4|1560.2|1562.5|1561.3|1560.9|1559.7|16
1652227870000|2022-05-11 00:11:10|1561.1|1559.9|1561.5|1560.3|1561.6|1560.4|1561.1|1559.9|1
1652227880000|2022-05-11 00:11:20|1561.6|1560.4|1562.8|1561.6|1562.8|1561.6|1561.6|1560.4|3
1652227890000|2022-05-11 00:11:30|1562.9|1561.7|1563.1|1561.9|1563.1|1561.9|1562.9|1561.7|6
1652227900000|2022-05-11 00:11:40|1563|1561.8|1563.1|1561.9|1563.1|1561.9|1563|1561.8|1
1652227920000|2022-05-11 00:12:00|1563|1561.8|1562.8|1561.6|1563.1|1561.9|1562.8|1561.6|3
1652227930000|2022-05-11 00:12:10|1562.7|1561.5|1562.8|1561.6|1562.8|1561.6|1562.5|1561.3|1
1652227940000|2022-05-11 00:12:20|1562.7|1561.5|1562.4|1561.2|1562.7|1561.5|1562.4|1561.2|0
1652227960000|2022-05-11 00:12:40|1562|1560.8|1562.4|1561.2|1562.4|1561.2|1562|1560.8|1
1652227980000|2022-05-11 00:13:00|1561.9|1560.7|1562.1|1560.9|1562.1|1560.9|1561.9|1560.7|1
1652227990000|2022-05-11 00:13:10|1562.2|1561|1561.9|1560.7|1562.3|1561.1|1561.8|1560.6|4
1652228020000|2022-05-11 00:13:40|1561.7|1560.5|1561.3|1560.1|1561.7|1560.5|1561.1|1559.9|5
1652228030000|2022-05-11 00:13:50|1561.2|1560|1561|1559.8|1561.2|1560|1561|1559.8|0
1652228040000|2022-05-11 00:14:00|1560.9|1559.7|1561.1|1559.9|1561.1|1559.9|1560.9|1559.7|1
1652228050000|2022-05-11 00:14:10|1561.4|1560.2|1561.4|1560.2|1561.4|1560.2|1561.4|1560.2|2
1652228070000|2022-05-11 00:14:30|1561.3|1560.1|1561.3|1560.1|1561.3|1560.1|1561.3|1560.1|0
1652228100000|2022-05-11 00:15:00|1561.1|1559.9|1560.9|1559.7|1561.1|1559.9|1560.9|1559.7|2
1652228110000|2022-05-11 00:15:10|1560.8|1559.6|1560.8|1559.6|1560.8|1559.6|1560.8|1559.6|0
1652228160000|2022-05-11 00:16:00|1560.3|1559.1|1560.3|1559.1|1560.4|1559.2|1560.3|1559.1|4
1652228170000|2022-05-11 00:16:10|1560.5|1559.3|1560.5|1559.3|1560.5|1559.3|1560.5|1559.3|1
1652228190000|2022-05-11 00:16:30|1560.4|1559.2|1560.5|1559.3|1560.6|1559.4|1560.4|1559.2|1
1652228200000|2022-05-11 00:16:40|1560.4|1559.2|1560.2|1559|1560.4|1559.2|1560.2|1559|1
1652228210000|2022-05-11 00:16:50|1560.1|1558.9|1560.1|1558.9|1560.1|1558.9|1560.1|1558.9|0
1652228220000|2022-05-11 00:17:00|1559.9|1558.7|1559.8|1558.6|1559.9|1558.7|1559.8|1558.6|2
1652228230000|2022-05-11 00:17:10|||||||||2
1652228240000|2022-05-11 00:17:20|1559.7|1558.5|1560.1|1558.9|1560.1|1558.9|1559.7|1558.5|6
1652228270000|2022-05-11 00:17:50|1560|1558.8|1559.9|1558.7|1560|1558.8|1559.9|1558.7|0
1652228280000|2022-05-11 00:18:00|1559.8|1558.6|1559.7|1558.5|1559.8|1558.6|1559.7|1558.5|1
1652228290000|2022-05-11 00:18:10|1560|1558.8|1560|1558.8|1560|1558.8|1560|1558.8|4
1652228310000|2022-05-11 00:18:30|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|0
1652228320000|2022-05-11 00:18:40|1560|1558.8|1560|1558.8|1560|1558.8|1560|1558.8|2
1652228330000|2022-05-11 00:18:50|1560.1|1558.9|1560.2|1559|1560.2|1559|1560.1|1558.9|1
1652228340000|2022-05-11 00:19:00|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|1
1652228350000|2022-05-11 00:19:10|1559.8|1558.6|1560.1|1558.9|1560.1|1558.9|1559.8|1558.6|2
1652228360000|2022-05-11 00:19:20|1560.2|1559|1560.2|1559|1560.2|1559|1560.2|1559|1
1652228370000|2022-05-11 00:19:30|1560.3|1559.1|1560.4|1559.2|1560.4|1559.2|1560.3|1559.1|0
1652228380000|2022-05-11 00:19:40|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|1
1652228400000|2022-05-11 00:20:00|1560.6|1559.4|1560.6|1559.4|1560.6|1559.4|1560.6|1559.4|1
1652228410000|2022-05-11 00:20:10|1560.7|1559.5|1560.7|1559.5|1560.7|1559.5|1560.7|1559.5|0
1652228450000|2022-05-11 00:20:50|1560.4|1559.2|1560.2|1559|1560.4|1559.2|1560.1|1558.9|4
1652228460000|2022-05-11 00:21:00|1559.9|1558.7|1559.7|1558.5|1559.9|1558.7|1559.7|1558.5|1
1652228490000|2022-05-11 00:21:30|1559.6|1558.4|1559.5|1558.3|1559.6|1558.4|1559.5|1558.3|1
1652228500000|2022-05-11 00:21:40|1559.4|1558.2|1559.6|1558.4|1559.6|1558.4|1559.4|1558.2|1
1652228520000|2022-05-11 00:22:00|1559.3|1558.1|1559.3|1558.1|1559.5|1558.3|1559.3|1558.1|13
1652228550000|2022-05-11 00:22:30|||||||||2
1652228570000|2022-05-11 00:22:50|1559.7|1558.5|1559.7|1558.5|1559.7|1558.5|1559.7|1558.5|4
1652228580000|2022-05-11 00:23:00|1559.6|1558.4|1559.6|1558.4|1559.6|1558.4|1559.6|1558.4|0
1652228590000|2022-05-11 00:23:10|1559.5|1558.3|1559.4|1558.2|1559.6|1558.4|1559.4|1558.2|1
1652228600000|2022-05-11 00:23:20|1559.6|1558.4|1559.8|1558.6|1559.8|1558.6|1559.6|1558.4|0
1652228610000|2022-05-11 00:23:30|1559.9|1558.7|1560|1558.8|1560|1558.8|1559.9|1558.7|1
1652228620000|2022-05-11 00:23:40|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|0
1652228640000|2022-05-11 00:24:00|1559.8|1558.6|1559.8|1558.6|1559.8|1558.6|1559.8|1558.6|0
1652228650000|2022-05-11 00:24:10|1559.9|1558.7|1560|1558.8|1560|1558.8|1559.8|1558.6|3
1652228660000|2022-05-11 00:24:20|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|0
1652228700000|2022-05-11 00:25:00|1559.8|1558.6|1559.8|1558.6|1559.8|1558.6|1559.2|1558|9
1652228710000|2022-05-11 00:25:10|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|0
1652228720000|2022-05-11 00:25:20|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|4
1652228730000|2022-05-11 00:25:30|1560.2|1559|1560.3|1559.1|1560.3|1559.1|1560.2|1559|1
1652228740000|2022-05-11 00:25:40|1560.4|1559.2|1560.4|1559.2|1560.4|1559.2|1560.4|1559.2|0
1652228750000|2022-05-11 00:25:50|1560.1|1558.9|1560.1|1558.9|1560.1|1558.9|1560.1|1558.9|4
1652228760000|2022-05-11 00:26:00|1559.9|1558.7|1560.1|1558.9|1560.2|1559|1559.4|1558.2|7
1652228770000|2022-05-11 00:26:10|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|4
1652228780000|2022-05-11 00:26:20|1560.1|1558.9|1560.3|1559.1|1560.3|1559.1|1560.1|1558.9|0
1652228790000|2022-05-11 00:26:30|1560|1558.8|1560.3|1559.1|1560.3|1559.1|1560|1558.8|1
1652228810000|2022-05-11 00:26:50|1560.2|1559|1560.1|1558.9|1560.2|1559|1560.1|1558.9|1
1652228830000|2022-05-11 00:27:10|1559.7|1558.5|1559.6|1558.4|1559.7|1558.5|1559.5|1558.3|4
1652228860000|2022-05-11 00:27:40|1559.4|1558.2|1559.3|1558.1|1559.4|1558.2|1559.3|1558.1|2
1652228870000|2022-05-11 00:27:50|1559.4|1558.2|1559.4|1558.2|1559.4|1558.2|1559.4|1558.2|2
1652228880000|2022-05-11 00:28:00|1559.3|1558.1|1559.4|1558.2|1559.4|1558.2|1559.3|1558.1|1
1652228890000|2022-05-11 00:28:10|1559.3|1558.1|1559.2|1558|1559.3|1558.1|1559.2|1558|4
1652228900000|2022-05-11 00:28:20|1559.3|1558.1|1559.3|1558.1|1559.3|1558.1|1559.3|1558.1|0
1652228940000|2022-05-11 00:29:00|1559.2|1558|1559.2|1558|1559.2|1558|1559.2|1558|2
1652228950000|2022-05-11 00:29:10|||||||||1
1652228960000|2022-05-11 00:29:20|||||||||1
1652228990000|2022-05-11 00:29:50|1558.9|1557.7|1558.6|1557.4|1558.9|1557.7|1558.6|1557.4|5
1652229000000|2022-05-11 00:30:00|1558.5|1557.3|1558.5|1557.3|1558.6|1557.4|1558.5|1557.3|1
1652229010000|2022-05-11 00:30:10|1558.4|1557.2|1558.5|1557.3|1558.5|1557.3|1558.3|1557.1|1
1652229030000|2022-05-11 00:30:30|1557.8|1556.6|1557.8|1556.6|1557.8|1556.6|1557.8|1556.6|4
1652229040000|2022-05-11 00:30:40|1557.7|1556.5|1557.6|1556.4|1557.7|1556.5|1557.5|1556.3|11
1652229050000|2022-05-11 00:30:50|1557.5|1556.3|1557.6|1556.4|1557.6|1556.4|1557.5|1556.3|2
1652229060000|2022-05-11 00:31:00|1557.7|1556.5|1558|1556.8|1558|1556.8|1557.7|1556.5|5
1652229070000|2022-05-11 00:31:10|1557.9|1556.7|1557.9|1556.7|1557.9|1556.7|1557.9|1556.7|0
1652229080000|2022-05-11 00:31:20|1557.6|1556.4|1557.8|1556.6|1557.8|1556.6|1557.6|1556.4|0
1652229170000|2022-05-11 00:32:50|1557.9|1556.7|1557.8|1556.6|1557.9|1556.7|1557.8|1556.6|2
1652229180000|2022-05-11 00:33:00|1557.7|1556.5|1557.8|1556.6|1557.8|1556.6|1557.7|1556.5|3
1652229200000|2022-05-11 00:33:20|||||||||1
1652229210000|2022-05-11 00:33:30|||||||||1
1652229220000|2022-05-11 00:33:40|1557.7|1556.5|1557.7|1556.5|1557.7|1556.5|1557.7|1556.5|0
1652229240000|2022-05-11 00:34:00|1557.6|1556.4|1557.6|1556.4|1557.6|1556.4|1557.4|1556.2|7
1652229250000|2022-05-11 00:34:10|1557.7|1556.5|1557.7|1556.5|1557.7|1556.5|1557.7|1556.5|0
1652229270000|2022-05-11 00:34:30|1557.8|1556.6|1557.7|1556.5|1557.8|1556.6|1557.7|1556.5|1
1652229290000|2022-05-11 00:34:50|1557.8|1556.6|1557.9|1556.7|1557.9|1556.7|1557.8|1556.6|2
1652229300000|2022-05-11 00:35:00|1558.5|1557.3|1558.2|1557|1558.5|1557.3|1558.2|1557|2
1652229310000|2022-05-11 00:35:10|1558.1|1556.9|1557.9|1556.7|1558.1|1556.9|1557.9|1556.7|1
1652229330000|2022-05-11 00:35:30|1557.8|1556.6|1557.8|1556.6|1557.8|1556.6|1557.8|1556.6|0
1652229340000|2022-05-11 00:35:40|1557.9|1556.7|1557.9|1556.7|1557.9|1556.7|1557.9|1556.7|0
1652229360000|2022-05-11 00:36:00|1557.8|1556.6|1557.8|1556.6|1557.8|1556.6|1557.8|1556.6|1
1652229410000|2022-05-11 00:36:50|||||||||1
1652229420000|2022-05-11 00:37:00|1557.7|1556.5|1557.4|1556.2|1557.7|1556.5|1557.4|1556.2|2
1652229430000|2022-05-11 00:37:10|1557.2|1556|1557.2|1556|1557.2|1556|1557.2|1556|4
1652229440000|2022-05-11 00:37:20|||||||||1
1652229450000|2022-05-11 00:37:30|1557.7|1556.5|1557.7|1556.5|1557.7|1556.5|1557.7|1556.5|8
1652229470000|2022-05-11 00:37:50|1557.8|1556.6|1557.8|1556.6|1557.8|1556.6|1557.8|1556.6|1
1652229500000|2022-05-11 00:38:20|1557.7|1556.5|1557.7|1556.5|1557.7|1556.5|1557.7|1556.5|1
1652229520000|2022-05-11 00:38:40|1557.8|1556.6|1557.8|1556.6|1557.8|1556.6|1557.8|1556.6|1
1652229540000|2022-05-11 00:39:00|1557.6|1556.4|1557.6|1556.4|1557.6|1556.4|1557.6|1556.4|1
1652229600000|2022-05-11 00:40:00|1557.5|1556.3|1557.4|1556.2|1557.5|1556.3|1557.4|1556.2|0
1652229610000|2022-05-11 00:40:10|1557.7|1556.5|1558|1556.8|1558|1556.8|1557.7|1556.5|4
1652229640000|2022-05-11 00:40:40|1558.1|1556.9|1558.1|1556.9|1558.1|1556.9|1558.1|1556.9|1
1652229650000|2022-05-11 00:40:50|1558.2|1557|1558.2|1557|1558.2|1557|1558.2|1557|5
1652229660000|2022-05-11 00:41:00|1558.1|1556.9|1557.8|1556.6|1558.1|1556.9|1557.8|1556.6|4
1652229680000|2022-05-11 00:41:20|||||||||2
1652229690000|2022-05-11 00:41:30|||||||||1
1652229710000|2022-05-11 00:41:50|1557.9|1556.7|1558|1556.8|1558|1556.8|1557.9|1556.7|2
1652229740000|2022-05-11 00:42:20|1558.2|1557|1558.1|1556.9|1558.2|1557|1558|1556.8|1
1652229770000|2022-05-11 00:42:50|||||||||1
1652229780000|2022-05-11 00:43:00|1558|1556.8|1557.8|1556.6|1558.1|1556.9|1557.8|1556.6|4
1652229790000|2022-05-11 00:43:10|1557.9|1556.7|1557.9|1556.7|1557.9|1556.7|1557.9|1556.7|0
1652229800000|2022-05-11 00:43:20|||||||||4
1652229810000|2022-05-11 00:43:30|1557.8|1556.6|1557.8|1556.6|1557.8|1556.6|1557.8|1556.6|0
1652229840000|2022-05-11 00:44:00|||||||||1
1652229860000|2022-05-11 00:44:20|1558.1|1556.9|1558.1|1556.9|1558.1|1556.9|1558.1|1556.9|5
1652229890000|2022-05-11 00:44:50|1558.2|1557|1558.2|1557|1558.2|1557|1558.2|1557|0
1652229900000|2022-05-11 00:45:00|1558.1|1556.9|1558.1|1556.9|1558.1|1556.9|1558.1|1556.9|2
1652229930000|2022-05-11 00:45:30|1558|1556.8|1558|1556.8|1558|1556.8|1558|1556.8|2
1652229940000|2022-05-11 00:45:40|1557.9|1556.7|1557.8|1556.6|1557.9|1556.7|1557.8|1556.6|0
1652229950000|2022-05-11 00:45:50|||||||||1
1652229980000|2022-05-11 00:46:20|1558|1556.8|1558|1556.8|1558|1556.8|1558|1556.8|5
1652230020000|2022-05-11 00:47:00|1557.9|1556.7|1557.8|1556.6|1557.9|1556.7|1557.7|1556.5|1
1652230030000|2022-05-11 00:47:10|||||||||2
1652230070000|2022-05-11 00:47:50|||||||||3
1652230120000|2022-05-11 00:48:40|1557.6|1556.4|1557.6|1556.4|1557.6|1556.4|1557.6|1556.4|8
1652230130000|2022-05-11 00:48:50|||||||||1
1652230140000|2022-05-11 00:49:00|||||||||1
1652230170000|2022-05-11 00:49:30|||||||||1
1652230220000|2022-05-11 00:50:20|||||||||2
1652230250000|2022-05-11 00:50:50|||||||||1
1652230260000|2022-05-11 00:51:00|1557.5|1556.3|1557|1555.8|1557.5|1556.3|1557|1555.8|12
1652230270000|2022-05-11 00:51:10|1556.9|1555.7|1556.7|1555.5|1556.9|1555.7|1556.7|1555.5|5
1652230280000|2022-05-11 00:51:20|1556.8|1555.6|1556.8|1555.6|1556.8|1555.6|1556.8|1555.6|3
1652230310000|2022-05-11 00:51:50|1556.7|1555.5|1556.7|1555.5|1556.7|1555.5|1556.7|1555.5|0
1652230320000|2022-05-11 00:52:00|1556.4|1555.2|1556.2|1555|1556.4|1555.2|1556.2|1555|9
1652230340000|2022-05-11 00:52:20|1556.3|1555.1|1556.6|1555.4|1556.6|1555.4|1556.3|1555.1|9
1652230350000|2022-05-11 00:52:30|1556.7|1555.5|1556.8|1555.6|1556.8|1555.6|1556.7|1555.5|3
1652230360000|2022-05-11 00:52:40|1556.9|1555.7|1556.9|1555.7|1556.9|1555.7|1556.9|1555.7|0
1652230370000|2022-05-11 00:52:50|1557|1555.8|1556.9|1555.7|1557|1555.8|1556.9|1555.7|1
1652230380000|2022-05-11 00:53:00|1557|1555.8|1556.8|1555.6|1557|1555.8|1556.8|1555.6|1
1652230440000|2022-05-11 00:54:00|1556.7|1555.5|1556.7|1555.5|1556.7|1555.5|1556.7|1555.5|1
1652230460000|2022-05-11 00:54:20|1556.6|1555.4|1556.5|1555.3|1556.6|1555.4|1556.5|1555.3|1
1652230470000|2022-05-11 00:54:30|1556.4|1555.2|1556.5|1555.3|1556.5|1555.3|1556.4|1555.2|2
1652230480000|2022-05-11 00:54:40|1556.7|1555.5|1557|1555.8|1557|1555.8|1556.7|1555.5|3
1652230500000|2022-05-11 00:55:00|1556.9|1555.7|1556.9|1555.7|1556.9|1555.7|1556.9|1555.7|1
1652230530000|2022-05-11 00:55:30|||||||||1
1652230550000|2022-05-11 00:55:50|1556.7|1555.5|1556.7|1555.5|1556.7|1555.5|1556.7|1555.5|0
1652230560000|2022-05-11 00:56:00|1556.5|1555.3|1556.4|1555.2|1556.5|1555.3|1556.4|1555.2|3
1652230570000|2022-05-11 00:56:10|1556.5|1555.3|1556.7|1555.5|1556.7|1555.5|1556.5|1555.3|5
1652230590000|2022-05-11 00:56:30|1556.8|1555.6|1556.8|1555.6|1556.8|1555.6|1556.8|1555.6|1
1652230620000|2022-05-11 00:57:00|||||||||1
1652230660000|2022-05-11 00:57:40|1556.7|1555.5|1556.7|1555.5|1556.7|1555.5|1556.7|1555.5|0
1652230720000|2022-05-11 00:58:40|||||||||1
1652230730000|2022-05-11 00:58:50|||||||||1
1652230800000|2022-05-11 01:00:00|1556.3|1555.1|1557.7|1556.5|1557.7|1556.5|1556.3|1555.1|12
1652230810000|2022-05-11 01:00:10|1557.3|1556.1|1557.3|1556.1|1557.5|1556.3|1557.3|1556.1|1
1652230820000|2022-05-11 01:00:20|1557.2|1556|1557|1555.8|1557.2|1556|1557|1555.8|2
1652230850000|2022-05-11 01:00:50|1556.8|1555.6|1556.8|1555.6|1556.8|1555.6|1556.8|1555.6|0
1652230860000|2022-05-11 01:01:00|1556.4|1555.2|1556.3|1555.1|1556.4|1555.2|1556.3|1555.1|4
1652230880000|2022-05-11 01:01:20|1555.9|1554.7|1555.9|1554.7|1555.9|1554.7|1555.9|1554.7|1
1652230900000|2022-05-11 01:01:40|1555.8|1554.6|1555.8|1554.6|1555.8|1554.6|1555.8|1554.6|1
1652230910000|2022-05-11 01:01:50|1556.1|1554.9|1556.7|1555.5|1556.7|1555.5|1556.1|1554.9|8
1652230920000|2022-05-11 01:02:00|1556.3|1555.1|1556.3|1555.1|1556.3|1555.1|1556.2|1555|10
1652230930000|2022-05-11 01:02:10|1556.4|1555.2|1557.4|1556.2|1557.4|1556.2|1556.4|1555.2|2
1652230940000|2022-05-11 01:02:20|1557.3|1556.1|1557.3|1556.1|1557.3|1556.1|1557.3|1556.1|1
1652231000000|2022-05-11 01:03:20|1557.7|1556.5|1558.1|1556.9|1558.1|1556.9|1557.7|1556.5|3
1652231020000|2022-05-11 01:03:40|1558|1556.8|1558|1556.8|1558|1556.8|1557.7|1556.5|1
1652231030000|2022-05-11 01:03:50|1557.9|1556.7|1558|1556.8|1558|1556.8|1557.9|1556.7|1
1652231040000|2022-05-11 01:04:00|1557.9|1556.7|1557.9|1556.7|1557.9|1556.7|1557.9|1556.7|1
1652231050000|2022-05-11 01:04:10|1557.3|1556.1|1557.3|1556.1|1557.3|1556.1|1557.3|1556.1|5
1652231060000|2022-05-11 01:04:20|1557.2|1556|1557.9|1556.7|1558|1556.8|1557.2|1556|6
1652231070000|2022-05-11 01:04:30|1558.1|1556.9|1558.3|1557.1|1558.7|1557.5|1558.1|1556.9|8
1652231080000|2022-05-11 01:04:40|1558.4|1557.2|1558.6|1557.4|1558.7|1557.5|1558.3|1557.1|8
1652231090000|2022-05-11 01:04:50|1558.4|1557.2|1558|1556.8|1558.4|1557.2|1558|1556.8|5
1652231100000|2022-05-11 01:05:00|1557.9|1556.7|1557.8|1556.6|1557.9|1556.7|1557.8|1556.6|3
1652231110000|2022-05-11 01:05:10|1557.7|1556.5|1557.7|1556.5|1557.7|1556.5|1557.7|1556.5|0
1652231140000|2022-05-11 01:05:40|1557.6|1556.4|1557.6|1556.4|1557.6|1556.4|1557.6|1556.4|0
1652231150000|2022-05-11 01:05:50|1557.7|1556.5|1557.9|1556.7|1557.9|1556.7|1557.7|1556.5|3
1652231160000|2022-05-11 01:06:00|1558.1|1556.9|1558.2|1557|1558.2|1557|1557.9|1556.7|11
1652231170000|2022-05-11 01:06:10|||||||||2
1652231190000|2022-05-11 01:06:30|1558.3|1557.1|1558.2|1557|1558.3|1557.1|1558.2|1557|1
1652231200000|2022-05-11 01:06:40|1557.9|1556.7|1557.9|1556.7|1557.9|1556.7|1557.9|1556.7|3
1652231220000|2022-05-11 01:07:00|1558|1556.8|1558.2|1557|1558.2|1557|1558|1556.8|3
1652231230000|2022-05-11 01:07:10|1558.1|1556.9|1558|1556.8|1558.1|1556.9|1558|1556.8|1
1652231260000|2022-05-11 01:07:40|1558.1|1556.9|1558.1|1556.9|1558.1|1556.9|1558.1|1556.9|3
1652231270000|2022-05-11 01:07:50|1557.9|1556.7|1558.2|1557|1558.2|1557|1557.9|1556.7|11
1652231280000|2022-05-11 01:08:00|||||||||1
1652231290000|2022-05-11 01:08:10|1558.1|1556.9|1558|1556.8|1558.1|1556.9|1558|1556.8|0
1652231300000|2022-05-11 01:08:20|1557.9|1556.7|1557.9|1556.7|1557.9|1556.7|1557.9|1556.7|0
1652231320000|2022-05-11 01:08:40|1558|1556.8|1558|1556.8|1558|1556.8|1558|1556.8|0
1652231330000|2022-05-11 01:08:50|1558.2|1557|1558.2|1557|1558.2|1557|1558.2|1557|1
1652231340000|2022-05-11 01:09:00|1558|1556.8|1558|1556.8|1558|1556.8|1558|1556.8|2
1652231350000|2022-05-11 01:09:10|1558.1|1556.9|1558|1556.8|1558.1|1556.9|1558|1556.8|0
1652231380000|2022-05-11 01:09:40|1558.2|1557|1558.5|1557.3|1558.7|1557.5|1558.2|1557|4
1652231390000|2022-05-11 01:09:50|1558.4|1557.2|1558.5|1557.3|1558.5|1557.3|1558.4|1557.2|1
1652231400000|2022-05-11 01:10:00|1558.3|1557.1|1558.5|1557.3|1558.5|1557.3|1558.3|1557.1|1
1652231410000|2022-05-11 01:10:10|1558.1|1556.9|1558.1|1556.9|1558.1|1556.9|1558.1|1556.9|1
1652231430000|2022-05-11 01:10:30|1557.9|1556.7|1558.1|1556.9|1558.1|1556.9|1557.9|1556.7|1
1652231440000|2022-05-11 01:10:40|1558.3|1557.1|1558.2|1557|1558.3|1557.1|1558.2|1557|0
1652231480000|2022-05-11 01:11:20|1558.3|1557.1|1558.1|1556.9|1558.3|1557.1|1558.1|1556.9|1
1652231490000|2022-05-11 01:11:30|1558.2|1557|1558.2|1557|1558.3|1557.1|1558.2|1557|0
1652231500000|2022-05-11 01:11:40|1558.1|1556.9|1558.1|1556.9|1558.1|1556.9|1558.1|1556.9|0
1652231510000|2022-05-11 01:11:50|1558.3|1557.1|1558.3|1557.1|1558.3|1557.1|1558.3|1557.1|1
1652231520000|2022-05-11 01:12:00|1558.5|1557.3|1558.4|1557.2|1558.5|1557.3|1558.4|1557.2|2
1652231530000|2022-05-11 01:12:10|1558|1556.8|1558|1556.8|1558|1556.8|1558|1556.8|2
1652231540000|2022-05-11 01:12:20|1557.8|1556.6|1557.3|1556.1|1557.8|1556.6|1557.3|1556.1|9
1652231550000|2022-05-11 01:12:30|1557.2|1556|1557.1|1555.9|1557.2|1556|1557.1|1555.9|3
1652231560000|2022-05-11 01:12:40|||||||||1
1652231590000|2022-05-11 01:13:10|1557|1555.8|1557.1|1555.9|1557.2|1556|1557|1555.8|9
1652231610000|2022-05-11 01:13:30|1557|1555.8|1557|1555.8|1557.1|1555.9|1557|1555.8|3
1652231620000|2022-05-11 01:13:40|1557.1|1555.9|1557.1|1555.9|1557.3|1556.1|1557.1|1555.9|2
1652231640000|2022-05-11 01:14:00|||||||||1
1652231660000|2022-05-11 01:14:20|1557.4|1556.2|1558.2|1557|1558.2|1557|1557.4|1556.2|3
1652231670000|2022-05-11 01:14:30|1558.4|1557.2|1558.9|1557.7|1558.9|1557.7|1558.4|1557.2|15
1652231690000|2022-05-11 01:14:50|1558.8|1557.6|1558.6|1557.4|1558.8|1557.6|1558.6|1557.4|1
1652231700000|2022-05-11 01:15:00|1558.5|1557.3|1558.3|1557.1|1558.5|1557.3|1558.3|1557.1|1
1652231730000|2022-05-11 01:15:30|1558.4|1557.2|1558.3|1557.1|1558.4|1557.2|1558.3|1557.1|0
1652231760000|2022-05-11 01:16:00|1558.2|1557|1558.9|1557.7|1559|1557.8|1558.2|1557|7
1652231790000|2022-05-11 01:16:30|1558.8|1557.6|1559|1557.8|1559|1557.8|1558.8|1557.6|10
1652231820000|2022-05-11 01:17:00|1558.9|1557.7|1558.9|1557.7|1558.9|1557.7|1558.9|1557.7|1
1652231890000|2022-05-11 01:18:10|1558.8|1557.6|1558.8|1557.6|1558.8|1557.6|1558.8|1557.6|0
1652231900000|2022-05-11 01:18:20|1559.1|1557.9|1559.3|1558.1|1559.3|1558.1|1559.1|1557.9|1
1652231910000|2022-05-11 01:18:30|1560.4|1559.2|1560|1558.8|1560.4|1559.2|1560|1558.8|26
1652231920000|2022-05-11 01:18:40|1559.9|1558.7|1559.8|1558.6|1559.9|1558.7|1559.8|1558.6|0
1652231940000|2022-05-11 01:19:00|1559.5|1558.3|1559.5|1558.3|1559.5|1558.3|1559.5|1558.3|1
1652232000000|2022-05-11 01:20:00|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|2
1652232060000|2022-05-11 01:21:00|1559.6|1558.4|1559.8|1558.6|1559.8|1558.6|1559.6|1558.4|3
1652232090000|2022-05-11 01:21:30|1559.7|1558.5|1559.7|1558.5|1559.7|1558.5|1559.6|1558.4|0
1652232110000|2022-05-11 01:21:50|1560|1558.8|1560|1558.8|1560|1558.8|1560|1558.8|2
1652232120000|2022-05-11 01:22:00|1559.9|1558.7|1560.1|1558.9|1560.1|1558.9|1559.8|1558.6|1
1652232130000|2022-05-11 01:22:10|1560.2|1559|1560.3|1559.1|1560.3|1559.1|1560.2|1559|1
1652232140000|2022-05-11 01:22:20|1560.4|1559.2|1560.6|1559.4|1560.6|1559.4|1560.4|1559.2|0
1652232150000|2022-05-11 01:22:30|1560.7|1559.5|1561|1559.8|1561|1559.8|1560.7|1559.5|3
1652232160000|2022-05-11 01:22:40|1561.1|1559.9|1561.6|1560.4|1561.6|1560.4|1561|1559.8|13
1652232170000|2022-05-11 01:22:50|1561.7|1560.5|1561.7|1560.5|1561.7|1560.5|1561.7|1560.5|2
1652232180000|2022-05-11 01:23:00|1561.8|1560.6|1562|1560.8|1562|1560.8|1561.8|1560.6|1
1652232190000|2022-05-11 01:23:10|1561.5|1560.3|1561.7|1560.5|1561.7|1560.5|1561.5|1560.3|3
1652232220000|2022-05-11 01:23:40|1561.6|1560.4|1561.6|1560.4|1561.6|1560.4|1561.6|1560.4|0
1652232230000|2022-05-11 01:23:50|1561.7|1560.5|1561.8|1560.6|1561.8|1560.6|1561.7|1560.5|0
1652232250000|2022-05-11 01:24:10|1561.9|1560.7|1561.9|1560.7|1561.9|1560.7|1561.9|1560.7|0
1652232280000|2022-05-11 01:24:40|1561.6|1560.4|1561.6|1560.4|1561.6|1560.4|1561.6|1560.4|0
1652232290000|2022-05-11 01:24:50|1561.7|1560.5|1561.8|1560.6|1561.8|1560.6|1561.7|1560.5|0
1652232300000|2022-05-11 01:25:00|1561.7|1560.5|1561.4|1560.2|1561.7|1560.5|1561.4|1560.2|4
1652232320000|2022-05-11 01:25:20|1561.6|1560.4|1561.6|1560.4|1561.6|1560.4|1561.6|1560.4|2
1652232360000|2022-05-11 01:26:00|1561.2|1560|1561.2|1560|1561.2|1560|1561.2|1560|2
1652232400000|2022-05-11 01:26:40|1561.4|1560.2|1561.4|1560.2|1561.4|1560.2|1561.4|1560.2|2
1652232410000|2022-05-11 01:26:50|1561.5|1560.3|1561.5|1560.3|1561.5|1560.3|1561.5|1560.3|0
1652232430000|2022-05-11 01:27:10|1561.6|1560.4|1561.7|1560.5|1561.7|1560.5|1561.6|1560.4|0
1652232440000|2022-05-11 01:27:20|1562|1560.8|1562.2|1561|1562.2|1561|1562|1560.8|8
1652232450000|2022-05-11 01:27:30|1562.1|1560.9|1562.1|1560.9|1562.2|1561|1562.1|1560.9|0
1652232480000|2022-05-11 01:28:00|||||||||1
1652232530000|2022-05-11 01:28:50|1562|1560.8|1562|1560.8|1562|1560.8|1562|1560.8|1
1652232540000|2022-05-11 01:29:00|1561.8|1560.6|1561.6|1560.4|1561.8|1560.6|1561.6|1560.4|6
1652232550000|2022-05-11 01:29:10|1561.7|1560.5|1562|1560.8|1562|1560.8|1561.7|1560.5|3
1652232560000|2022-05-11 01:29:20|1561.8|1560.6|1561.8|1560.6|1561.8|1560.6|1561.8|1560.6|2
1652232570000|2022-05-11 01:29:30|1561.9|1560.7|1561.9|1560.7|1561.9|1560.7|1561.9|1560.7|1
1652232580000|2022-05-11 01:29:40|1562|1560.8|1562.3|1561.1|1562.3|1561.1|1562|1560.8|2
1652232620000|2022-05-11 01:30:20|1562.2|1561|1562.1|1560.9|1562.2|1561|1562.1|1560.9|0
1652232630000|2022-05-11 01:30:30|1562.7|1561.5|1562.8|1561.6|1562.8|1561.6|1562.7|1561.5|2
1652232650000|2022-05-11 01:30:50|1563.1|1561.9|1563.5|1562.3|1563.5|1562.3|1562.9|1561.7|13
1652232660000|2022-05-11 01:31:00|1563.6|1562.4|1563.5|1562.3|1563.7|1562.5|1563.5|1562.3|4
1652232670000|2022-05-11 01:31:10|1563.4|1562.2|1563.4|1562.2|1563.4|1562.2|1563.4|1562.2|0
1652232690000|2022-05-11 01:31:30|1563.3|1562.1|1563.3|1562.1|1563.3|1562.1|1563.3|1562.1|1
1652232720000|2022-05-11 01:32:00|||||||||1
1652232760000|2022-05-11 01:32:40|||||||||50
1652232770000|2022-05-11 01:32:50|1563.4|1562.2|1563.5|1562.3|1563.5|1562.3|1563.4|1562.2|0
1652232780000|2022-05-11 01:33:00|1563.2|1562|1563.1|1561.9|1563.2|1562|1563|1561.8|8
1652232800000|2022-05-11 01:33:20|1563|1561.8|1563.2|1562|1563.3|1562.1|1563|1561.8|12
1652232810000|2022-05-11 01:33:30|1563.1|1561.9|1562.8|1561.6|1563.1|1561.9|1562.6|1561.4|7
1652232820000|2022-05-11 01:33:40|1562.9|1561.7|1563|1561.8|1563|1561.8|1562.9|1561.7|0
1652232840000|2022-05-11 01:34:00|1562.8|1561.6|1562.8|1561.6|1562.8|1561.6|1562.7|1561.5|4
1652232850000|2022-05-11 01:34:10|1562.7|1561.5|1562.5|1561.3|1562.7|1561.5|1562.3|1561.1|10
1652232860000|2022-05-11 01:34:20|1562.3|1561.1|1562.3|1561.1|1562.3|1561.1|1562.3|1561.1|0
1652232880000|2022-05-11 01:34:40|1562.4|1561.2|1562.4|1561.2|1562.4|1561.2|1562.4|1561.2|0
1652232930000|2022-05-11 01:35:30|1562.2|1561|1562.2|1561|1562.2|1561|1562.2|1561|0
1652233010000|2022-05-11 01:36:50|1562.5|1561.3|1562.5|1561.3|1562.5|1561.3|1562.5|1561.3|10
1652233020000|2022-05-11 01:37:00|1562.3|1561.1|1561.9|1560.7|1562.3|1561.1|1561.9|1560.7|6
1652233060000|2022-05-11 01:37:40|1562.3|1561.1|1562.3|1561.1|1562.3|1561.1|1562.3|1561.1|3
1652233100000|2022-05-11 01:38:20|1562.4|1561.2|1562.4|1561.2|1562.4|1561.2|1562.4|1561.2|0
1652233150000|2022-05-11 01:39:10|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|1
1652233180000|2022-05-11 01:39:40|1562.7|1561.5|1562.7|1561.5|1562.7|1561.5|1562.7|1561.5|0
1652233210000|2022-05-11 01:40:10|1563.1|1561.9|1563.1|1561.9|1563.1|1561.9|1563.1|1561.9|1
1652233220000|2022-05-11 01:40:20|1563.2|1562|1563.2|1562|1563.2|1562|1563.2|1562|0
1652233240000|2022-05-11 01:40:40|1563.4|1562.2|1563.4|1562.2|1563.4|1562.2|1563.4|1562.2|2
1652233270000|2022-05-11 01:41:10|1563.3|1562.1|1563.2|1562|1563.3|1562.1|1563.2|1562|0
1652233280000|2022-05-11 01:41:20|1563.4|1562.2|1563.4|1562.2|1563.4|1562.2|1563.4|1562.2|2
1652233290000|2022-05-11 01:41:30|||||||||2
1652233300000|2022-05-11 01:41:40|1563.5|1562.3|1563.5|1562.3|1563.5|1562.3|1563.5|1562.3|1
1652233320000|2022-05-11 01:42:00|1563.8|1562.6|1564|1562.8|1564|1562.8|1563.8|1562.6|4
1652233330000|2022-05-11 01:42:10|1563.8|1562.6|1563.6|1562.4|1563.8|1562.6|1563.6|1562.4|2
1652233340000|2022-05-11 01:42:20|1563.7|1562.5|1564.5|1563.3|1564.5|1563.3|1563.7|1562.5|18
1652233350000|2022-05-11 01:42:30|1564.6|1563.4|1565.1|1563.9|1565.1|1563.9|1564.5|1563.3|7
1652233360000|2022-05-11 01:42:40|1565|1563.8|1565|1563.8|1565|1563.8|1565|1563.8|0
1652233400000|2022-05-11 01:43:20|1564.8|1563.6|1564.8|1563.6|1564.8|1563.6|1564.8|1563.6|6
1652233410000|2022-05-11 01:43:30|1564.5|1563.3|1564.4|1563.2|1564.5|1563.3|1564.3|1563.1|3
1652233420000|2022-05-11 01:43:40|1564.5|1563.3|1564.8|1563.6|1564.8|1563.6|1564.5|1563.3|1
1652233430000|2022-05-11 01:43:50|1564.9|1563.7|1565|1563.8|1565|1563.8|1564.9|1563.7|0
1652233440000|2022-05-11 01:44:00|1564.8|1563.6|1564.8|1563.6|1564.8|1563.6|1564.8|1563.6|4
1652233450000|2022-05-11 01:44:10|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|0
1652233470000|2022-05-11 01:44:30|1564.8|1563.6|1564.7|1563.5|1564.8|1563.6|1564.7|1563.5|3
1652233480000|2022-05-11 01:44:40|1564.4|1563.2|1564.7|1563.5|1564.7|1563.5|1564.4|1563.2|3
1652233490000|2022-05-11 01:44:50|1564.8|1563.6|1564.8|1563.6|1564.8|1563.6|1564.8|1563.6|0
1652233500000|2022-05-11 01:45:00|1564.9|1563.7|1565.3|1564.1|1565.4|1564.2|1564.9|1563.7|19
1652233510000|2022-05-11 01:45:10|1565.2|1564|1565.2|1564|1565.2|1564|1565.2|1564|3
1652233520000|2022-05-11 01:45:20|1565.1|1563.9|1565.1|1563.9|1565.1|1563.9|1565.1|1563.9|1
1652233530000|2022-05-11 01:45:30|||||||||1
1652233540000|2022-05-11 01:45:40|1565.2|1564|1565.2|1564|1565.2|1564|1565.2|1564|0
1652233560000|2022-05-11 01:46:00|1565|1563.8|1565.1|1563.9|1565.1|1563.9|1564.9|1563.7|1
1652233570000|2022-05-11 01:46:10|1565.2|1564|1565.2|1564|1565.3|1564.1|1565.2|1564|4
1652233590000|2022-05-11 01:46:30|1565.3|1564.1|1565.6|1564.4|1565.6|1564.4|1565.3|1564.1|0
1652233610000|2022-05-11 01:46:50|||||||||1
1652233620000|2022-05-11 01:47:00|1565.7|1564.5|1565.8|1564.6|1565.8|1564.6|1565.7|1564.5|5
1652233630000|2022-05-11 01:47:10|1566.1|1564.9|1566.1|1564.9|1566.1|1564.9|1566.1|1564.9|10
1652233640000|2022-05-11 01:47:20|1566.3|1565.1|1566.5|1565.3|1566.5|1565.3|1566.3|1565.1|15
1652233650000|2022-05-11 01:47:30|1566.7|1565.5|1566.7|1565.5|1566.7|1565.5|1566.6|1565.4|14
1652233660000|2022-05-11 01:47:40|1566.8|1565.6|1566.7|1565.5|1566.8|1565.6|1566.7|1565.5|8
1652233670000|2022-05-11 01:47:50|1566.6|1565.4|1566.7|1565.5|1566.7|1565.5|1566.6|1565.4|1
1652233680000|2022-05-11 01:48:00|1566.5|1565.3|1566.5|1565.3|1566.6|1565.4|1566.5|1565.3|14
1652233690000|2022-05-11 01:48:10|1566.7|1565.5|1566.7|1565.5|1566.7|1565.5|1566.7|1565.5|4
1652233700000|2022-05-11 01:48:20|1566.6|1565.4|1566.6|1565.4|1566.6|1565.4|1566.6|1565.4|3
1652233710000|2022-05-11 01:48:30|1566.7|1565.5|1566.7|1565.5|1566.7|1565.5|1566.7|1565.5|3
1652233730000|2022-05-11 01:48:50|1566.6|1565.4|1566.7|1565.5|1566.7|1565.5|1566.6|1565.4|2
1652233740000|2022-05-11 01:49:00|1566.6|1565.4|1566.7|1565.5|1566.7|1565.5|1566.6|1565.4|8
1652233750000|2022-05-11 01:49:10|1566.8|1565.6|1567.3|1566.1|1567.4|1566.2|1566.8|1565.6|78
1652233760000|2022-05-11 01:49:20|1567.4|1566.2|1568.4|1567.2|1568.4|1567.2|1567.4|1566.2|17
1652233770000|2022-05-11 01:49:30|1568.5|1567.3|1568.2|1567|1568.5|1567.3|1568.1|1566.9|6
1652233780000|2022-05-11 01:49:40|1568.3|1567.1|1568.4|1567.2|1568.4|1567.2|1568.3|1567.1|3
1652233790000|2022-05-11 01:49:50|1568.5|1567.3|1568.6|1567.4|1568.6|1567.4|1568.5|1567.3|3
1652233800000|2022-05-11 01:50:00|1568.7|1567.5|1568.5|1567.3|1568.7|1567.5|1568.2|1567|27
1652233840000|2022-05-11 01:50:40|1568.2|1567|1568.2|1567|1568.2|1567|1568.2|1567|8
1652233850000|2022-05-11 01:50:50|||||||||1
1652233860000|2022-05-11 01:51:00|1568.1|1566.9|1568.1|1566.9|1568.1|1566.9|1568.1|1566.9|0
1652233870000|2022-05-11 01:51:10|1567.6|1566.4|1567.4|1566.2|1567.7|1566.5|1567.4|1566.2|40
1652233880000|2022-05-11 01:51:20|1567.3|1566.1|1567.3|1566.1|1567.3|1566.1|1567.3|1566.1|8
1652233890000|2022-05-11 01:51:30|1567.2|1566|1567.3|1566.1|1567.3|1566.1|1567.2|1566|6
1652233900000|2022-05-11 01:51:40|1567.2|1566|1567.1|1565.9|1567.2|1566|1567.1|1565.9|1
1652233910000|2022-05-11 01:51:50|1567.2|1566|1566.8|1565.6|1567.2|1566|1566.8|1565.6|21
1652233930000|2022-05-11 01:52:10|1566.7|1565.5|1566.7|1565.5|1566.7|1565.5|1566.7|1565.5|7
1652233950000|2022-05-11 01:52:30|1566.6|1565.4|1566.7|1565.5|1566.7|1565.5|1566.6|1565.4|2
1652233960000|2022-05-11 01:52:40|1566.8|1565.6|1566.8|1565.6|1566.8|1565.6|1566.8|1565.6|0
1652233970000|2022-05-11 01:52:50|1567|1565.8|1567|1565.8|1567|1565.8|1567|1565.8|4
1652233990000|2022-05-11 01:53:10|1567.1|1565.9|1567.5|1566.3|1567.5|1566.3|1567.1|1565.9|6
1652234000000|2022-05-11 01:53:20|1567.4|1566.2|1567.4|1566.2|1567.4|1566.2|1567.4|1566.2|0
1652234020000|2022-05-11 01:53:40|1567.3|1566.1|1567.2|1566|1567.3|1566.1|1567.2|1566|1
1652234040000|2022-05-11 01:54:00|1567.3|1566.1|1567.3|1566.1|1567.3|1566.1|1567.3|1566.1|0
1652234050000|2022-05-11 01:54:10|1567.2|1566|1567.2|1566|1567.2|1566|1567.2|1566|0
1652234080000|2022-05-11 01:54:40|1567.3|1566.1|1567.3|1566.1|1567.3|1566.1|1567.3|1566.1|0
1652234090000|2022-05-11 01:54:50|1567.2|1566|1567.6|1566.4|1567.6|1566.4|1567.2|1566|1
1652234110000|2022-05-11 01:55:10|1567.3|1566.1|1567.2|1566|1567.3|1566.1|1567.2|1566|6
1652234120000|2022-05-11 01:55:20|1567.1|1565.9|1567|1565.8|1567.1|1565.9|1567|1565.8|2
1652234130000|2022-05-11 01:55:30|1566.3|1565.1|1566.1|1564.9|1566.3|1565.1|1566|1564.8|32
1652234140000|2022-05-11 01:55:40|1566.2|1565|1566.1|1564.9|1566.3|1565.1|1566.1|1564.9|2
1652234160000|2022-05-11 01:56:00|1566.2|1565|1566|1564.8|1566.2|1565|1566|1564.8|6
1652234170000|2022-05-11 01:56:10|1566.1|1564.9|1566.1|1564.9|1566.1|1564.9|1566.1|1564.9|0
1652234190000|2022-05-11 01:56:30|||||||||1
1652234210000|2022-05-11 01:56:50|1566.2|1565|1566.2|1565|1566.3|1565.1|1566.2|1565|3
1652234240000|2022-05-11 01:57:20|1566.1|1564.9|1566|1564.8|1566.1|1564.9|1566|1564.8|2
1652234250000|2022-05-11 01:57:30|1565.9|1564.7|1565.9|1564.7|1565.9|1564.7|1565.9|1564.7|0
1652234260000|2022-05-11 01:57:40|1565.8|1564.6|1565.8|1564.6|1565.9|1564.7|1565.8|1564.6|3
1652234270000|2022-05-11 01:57:50|1565.9|1564.7|1565.9|1564.7|1565.9|1564.7|1565.9|1564.7|1
1652234280000|2022-05-11 01:58:00|||||||||6
1652234300000|2022-05-11 01:58:20|1565.8|1564.6|1565.8|1564.6|1565.8|1564.6|1565.8|1564.6|3
1652234310000|2022-05-11 01:58:30|1565.7|1564.5|1565.8|1564.6|1565.8|1564.6|1565.7|1564.5|0
1652234330000|2022-05-11 01:58:50|1565.9|1564.7|1565.9|1564.7|1566|1564.8|1565.9|1564.7|6
1652234340000|2022-05-11 01:59:00|1566|1564.8|1566|1564.8|1566|1564.8|1566|1564.8|1
1652234350000|2022-05-11 01:59:10|1565.9|1564.7|1565.9|1564.7|1565.9|1564.7|1565.9|1564.7|0
1652234360000|2022-05-11 01:59:20|1566|1564.8|1566.2|1565|1566.2|1565|1566|1564.8|0
1652234400000|2022-05-11 02:00:00|1566|1564.8|1566|1564.8|1566|1564.8|1566|1564.8|1
1652234440000|2022-05-11 02:00:40|1566.1|1564.9|1566.1|1564.9|1566.1|1564.9|1566.1|1564.9|0
1652234460000|2022-05-11 02:01:00|1566.2|1565|1566|1564.8|1566.2|1565|1566|1564.8|3
1652234470000|2022-05-11 02:01:10|1565.6|1564.4|1565.6|1564.4|1565.6|1564.4|1565.6|1564.4|5
1652234490000|2022-05-11 02:01:30|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|6
1652234500000|2022-05-11 02:01:40|1564.9|1563.7|1564.7|1563.5|1564.9|1563.7|1564.7|1563.5|16
1652234520000|2022-05-11 02:02:00|1564.6|1563.4|1564.3|1563.1|1564.6|1563.4|1564.3|1563.1|8
1652234530000|2022-05-11 02:02:10|1564|1562.8|1563.9|1562.7|1564|1562.8|1563.9|1562.7|23
1652234550000|2022-05-11 02:02:30|||||||||1
1652234560000|2022-05-11 02:02:40|1564|1562.8|1564|1562.8|1564|1562.8|1564|1562.8|0
1652234580000|2022-05-11 02:03:00|1564.4|1563.2|1564.3|1563.1|1564.4|1563.2|1564.3|1563.1|9
1652234590000|2022-05-11 02:03:10|1564.4|1563.2|1564.5|1563.3|1564.5|1563.3|1564.3|1563.1|1
1652234600000|2022-05-11 02:03:20|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|1564.3|1563.1|1
1652234640000|2022-05-11 02:04:00|1564.5|1563.3|1564.6|1563.4|1564.6|1563.4|1564.5|1563.3|0
1652234700000|2022-05-11 02:05:00|1564.8|1563.6|1565|1563.8|1565|1563.8|1564.8|1563.6|5
1652234710000|2022-05-11 02:05:10|||||||||2
1652234720000|2022-05-11 02:05:20|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|3
1652234740000|2022-05-11 02:05:40|1565.6|1564.4|1565.5|1564.3|1565.6|1564.4|1565.5|1564.3|2
1652234780000|2022-05-11 02:06:20|1565.8|1564.6|1565.8|1564.6|1565.8|1564.6|1565.7|1564.5|5
1652234790000|2022-05-11 02:06:30|||||||||1
1652234800000|2022-05-11 02:06:40|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|0
1652234820000|2022-05-11 02:07:00|1565.8|1564.6|1565.3|1564.1|1565.8|1564.6|1565.2|1564|8
1652234860000|2022-05-11 02:07:40|1565.2|1564|1565.2|1564|1565.2|1564|1565.2|1564|0
1652234880000|2022-05-11 02:08:00|1565.4|1564.2|1565.9|1564.7|1566.1|1564.9|1565.4|1564.2|11
1652234890000|2022-05-11 02:08:10|1566.3|1565.1|1566.3|1565.1|1566.3|1565.1|1566.3|1565.1|14
1652234920000|2022-05-11 02:08:40|1566.4|1565.2|1566.4|1565.2|1566.4|1565.2|1566.4|1565.2|1
1652234930000|2022-05-11 02:08:50|1566.3|1565.1|1566.2|1565|1566.3|1565.1|1566.2|1565|0
1652234940000|2022-05-11 02:09:00|1566.4|1565.2|1566.5|1565.3|1566.5|1565.3|1566.2|1565|11
1652234950000|2022-05-11 02:09:10|1566.4|1565.2|1566.2|1565|1566.4|1565.2|1566.2|1565|0
1652234960000|2022-05-11 02:09:20|1566.1|1564.9|1566.1|1564.9|1566.1|1564.9|1566.1|1564.9|0
1652234970000|2022-05-11 02:09:30|1566|1564.8|1565.7|1564.5|1566|1564.8|1565.7|1564.5|3
1652234980000|2022-05-11 02:09:40|1565.8|1564.6|1565.8|1564.6|1565.8|1564.6|1565.8|1564.6|1
1652235000000|2022-05-11 02:10:00|1566|1564.8|1566.1|1564.9|1566.1|1564.9|1566|1564.8|2
1652235020000|2022-05-11 02:10:20|1566|1564.8|1565.8|1564.6|1566|1564.8|1565.8|1564.6|0
1652235040000|2022-05-11 02:10:40|1565.7|1564.5|1565.5|1564.3|1565.7|1564.5|1565.5|1564.3|0
1652235050000|2022-05-11 02:10:50|1565.6|1564.4|1565.7|1564.5|1565.7|1564.5|1565.6|1564.4|0
1652235060000|2022-05-11 02:11:00|1565.6|1564.4|1565.5|1564.3|1565.6|1564.4|1565.4|1564.2|2
1652235090000|2022-05-11 02:11:30|1565.6|1564.4|1565.5|1564.3|1565.6|1564.4|1565.5|1564.3|2
1652235100000|2022-05-11 02:11:40|1565.7|1564.5|1566|1564.8|1566|1564.8|1565.7|1564.5|1
1652235110000|2022-05-11 02:11:50|||||||||1
1652235150000|2022-05-11 02:12:30|1565.9|1564.7|1565.9|1564.7|1565.9|1564.7|1565.9|1564.7|1
1652235170000|2022-05-11 02:12:50|1566|1564.8|1566|1564.8|1566|1564.8|1566|1564.8|1
1652235190000|2022-05-11 02:13:10|1566.1|1564.9|1566.1|1564.9|1566.1|1564.9|1566.1|1564.9|0
1652235210000|2022-05-11 02:13:30|1566.3|1565.1|1566.4|1565.2|1566.4|1565.2|1566.3|1565.1|3
1652235240000|2022-05-11 02:14:00|1566.5|1565.3|1566.4|1565.2|1566.5|1565.3|1566.4|1565.2|1
1652235250000|2022-05-11 02:14:10|1566.5|1565.3|1566.6|1565.4|1566.6|1565.4|1566.5|1565.3|0
1652235270000|2022-05-11 02:14:30|1566.5|1565.3|1567|1565.8|1567|1565.8|1566.5|1565.3|5
1652235280000|2022-05-11 02:14:40|1566.9|1565.7|1566.7|1565.5|1566.9|1565.7|1566.6|1565.4|0
1652235290000|2022-05-11 02:14:50|1566.6|1565.4|1566.6|1565.4|1566.6|1565.4|1566.6|1565.4|0
1652235310000|2022-05-11 02:15:10|1566.5|1565.3|1566.6|1565.4|1566.6|1565.4|1566.5|1565.3|1
1652235340000|2022-05-11 02:15:40|1566.5|1565.3|1566.5|1565.3|1566.5|1565.3|1566.5|1565.3|0
1652235350000|2022-05-11 02:15:50|1566.4|1565.2|1566.4|1565.2|1566.4|1565.2|1566.4|1565.2|1
1652235370000|2022-05-11 02:16:10|1566.2|1565|1566.3|1565.1|1566.3|1565.1|1566.2|1565|3
1652235380000|2022-05-11 02:16:20|1566.4|1565.2|1566.3|1565.1|1566.4|1565.2|1566.2|1565|4
1652235390000|2022-05-11 02:16:30|1566.4|1565.2|1566.6|1565.4|1566.7|1565.5|1566.3|1565.1|6
1652235400000|2022-05-11 02:16:40|1566.7|1565.5|1566.6|1565.4|1566.7|1565.5|1566.6|1565.4|2
1652235410000|2022-05-11 02:16:50|1566.7|1565.5|1566.7|1565.5|1566.7|1565.5|1566.7|1565.5|0
1652235420000|2022-05-11 02:17:00|1566.6|1565.4|1566.7|1565.5|1566.7|1565.5|1566.6|1565.4|1
1652235440000|2022-05-11 02:17:20|1566.8|1565.6|1567|1565.8|1567|1565.8|1566.8|1565.6|2
1652235450000|2022-05-11 02:17:30|1566.8|1565.6|1566.8|1565.6|1566.8|1565.6|1566.8|1565.6|3
1652235460000|2022-05-11 02:17:40|1566.7|1565.5|1566.7|1565.5|1566.7|1565.5|1566.7|1565.5|0
1652235470000|2022-05-11 02:17:50|1566.9|1565.7|1566.9|1565.7|1566.9|1565.7|1566.9|1565.7|2
1652235490000|2022-05-11 02:18:10|1566.8|1565.6|1566.8|1565.6|1566.8|1565.6|1566.8|1565.6|1
1652235500000|2022-05-11 02:18:20|1566.7|1565.5|1566.7|1565.5|1566.7|1565.5|1566.7|1565.5|0
1652235530000|2022-05-11 02:18:50|1566.6|1565.4|1566.6|1565.4|1566.6|1565.4|1566.5|1565.3|2
1652235570000|2022-05-11 02:19:30|1566.5|1565.3|1566.5|1565.3|1566.5|1565.3|1566.5|1565.3|0
1652235580000|2022-05-11 02:19:40|1566.4|1565.2|1566.4|1565.2|1566.4|1565.2|1566.4|1565.2|2
1652235590000|2022-05-11 02:19:50|1566.3|1565.1|1566.3|1565.1|1566.3|1565.1|1566.3|1565.1|0
1652235600000|2022-05-11 02:20:00|1566.4|1565.2|1566.4|1565.2|1566.4|1565.2|1566.4|1565.2|4
1652235610000|2022-05-11 02:20:10|1566.3|1565.1|1566.6|1565.4|1566.6|1565.4|1566.3|1565.1|3
1652235620000|2022-05-11 02:20:20|1566.7|1565.5|1566.9|1565.7|1567|1565.8|1566.7|1565.5|1
1652235630000|2022-05-11 02:20:30|1567|1565.8|1567.4|1566.2|1567.4|1566.2|1567|1565.8|4
1652235640000|2022-05-11 02:20:40|||||||||1
1652235650000|2022-05-11 02:20:50|||||||||1
1652235660000|2022-05-11 02:21:00|1567.3|1566.1|1567.4|1566.2|1567.4|1566.2|1567.3|1566.1|1
1652235670000|2022-05-11 02:21:10|1566.9|1565.7|1566.6|1565.4|1566.9|1565.7|1566.6|1565.4|7
1652235690000|2022-05-11 02:21:30|1566.5|1565.3|1566.7|1565.5|1566.7|1565.5|1566.5|1565.3|2
1652235710000|2022-05-11 02:21:50|1566.8|1565.6|1567.3|1566.1|1567.3|1566.1|1566.8|1565.6|5
1652235720000|2022-05-11 02:22:00|1567.2|1566|1567.1|1565.9|1567.2|1566|1567|1565.8|1
1652235750000|2022-05-11 02:22:30|1567.3|1566.1|1567.3|1566.1|1567.3|1566.1|1567.3|1566.1|3
1652235760000|2022-05-11 02:22:40|||||||||1
1652235770000|2022-05-11 02:22:50|1567.2|1566|1567.4|1566.2|1567.4|1566.2|1567|1565.8|3
1652235780000|2022-05-11 02:23:00|1567.2|1566|1567.1|1565.9|1567.3|1566.1|1567.1|1565.9|16
1652235800000|2022-05-11 02:23:20|1567|1565.8|1567|1565.8|1567|1565.8|1567|1565.8|4
1652235810000|2022-05-11 02:23:30|1566.9|1565.7|1567.1|1565.9|1567.1|1565.9|1566.9|1565.7|1
1652235820000|2022-05-11 02:23:40|1567|1565.8|1567|1565.8|1567|1565.8|1567|1565.8|0
1652235830000|2022-05-11 02:23:50|1567.1|1565.9|1567.1|1565.9|1567.1|1565.9|1567.1|1565.9|0
1652235870000|2022-05-11 02:24:30|||||||||1
1652235890000|2022-05-11 02:24:50|1567|1565.8|1567|1565.8|1567|1565.8|1567|1565.8|5
1652235900000|2022-05-11 02:25:00|1566.8|1565.6|1566.8|1565.6|1566.8|1565.6|1566.8|1565.6|0
1652235920000|2022-05-11 02:25:20|1566.7|1565.5|1566.6|1565.4|1566.7|1565.5|1566.6|1565.4|2
1652235930000|2022-05-11 02:25:30|||||||||2
1652235950000|2022-05-11 02:25:50|||||||||10
1652235960000|2022-05-11 02:26:00|1566.5|1565.3|1566.6|1565.4|1566.6|1565.4|1566.5|1565.3|1
1652235970000|2022-05-11 02:26:10|1566.7|1565.5|1566.9|1565.7|1566.9|1565.7|1566.7|1565.5|2
1652235980000|2022-05-11 02:26:20|1567.4|1566.2|1567.4|1566.2|1567.4|1566.2|1567.4|1566.2|2
1652236050000|2022-05-11 02:27:30|1567.5|1566.3|1567.4|1566.2|1567.5|1566.3|1567.4|1566.2|4
1652236070000|2022-05-11 02:27:50|||||||||1
1652236080000|2022-05-11 02:28:00|1567.5|1566.3|1567.4|1566.2|1567.5|1566.3|1567.4|1566.2|1
1652236110000|2022-05-11 02:28:30|1567.3|1566.1|1567.4|1566.2|1567.4|1566.2|1567.3|1566.1|1
1652236130000|2022-05-11 02:28:50|1567.3|1566.1|1567.4|1566.2|1567.4|1566.2|1567.3|1566.1|1
1652236150000|2022-05-11 02:29:10|||||||||1
1652236180000|2022-05-11 02:29:40|1567.3|1566.1|1566.9|1565.7|1567.4|1566.2|1566.9|1565.7|7
1652236200000|2022-05-11 02:30:00|1567.2|1566|1567.2|1566|1567.2|1566|1567.2|1566|9
1652236230000|2022-05-11 02:30:30|1567.3|1566.1|1567.2|1566|1567.3|1566.1|1567.2|1566|0
1652236240000|2022-05-11 02:30:40|1567.3|1566.1|1567|1565.8|1567.3|1566.1|1567|1565.8|2
1652236260000|2022-05-11 02:31:00|1566.7|1565.5|1566.7|1565.5|1566.7|1565.5|1566.7|1565.5|0
1652236270000|2022-05-11 02:31:10|1566.9|1565.7|1566.9|1565.7|1566.9|1565.7|1566.9|1565.7|3
1652236280000|2022-05-11 02:31:20|1566.8|1565.6|1566.9|1565.7|1566.9|1565.7|1566.8|1565.6|1
1652236320000|2022-05-11 02:32:00|1566.8|1565.6|1566.8|1565.6|1566.8|1565.6|1566.8|1565.6|0
1652236330000|2022-05-11 02:32:10|1566.7|1565.5|1566.7|1565.5|1566.7|1565.5|1566.7|1565.5|0
1652236360000|2022-05-11 02:32:40|1566.6|1565.4|1566.6|1565.4|1566.8|1565.6|1566.6|1565.4|2
1652236370000|2022-05-11 02:32:50|1566.7|1565.5|1566.7|1565.5|1566.7|1565.5|1566.7|1565.5|2
1652236410000|2022-05-11 02:33:30|1566.8|1565.6|1567.2|1566|1567.2|1566|1566.8|1565.6|4
1652236420000|2022-05-11 02:33:40|1567.1|1565.9|1567.1|1565.9|1567.1|1565.9|1567.1|1565.9|0
1652236430000|2022-05-11 02:33:50|1567|1565.8|1567|1565.8|1567|1565.8|1566.9|1565.7|3
1652236440000|2022-05-11 02:34:00|1567.1|1565.9|1567.7|1566.5|1567.7|1566.5|1567.1|1565.9|3
1652236460000|2022-05-11 02:34:20|1567.6|1566.4|1567.5|1566.3|1567.6|1566.4|1567.5|1566.3|5
1652236470000|2022-05-11 02:34:30|||||||||1
1652236490000|2022-05-11 02:34:50|||||||||1
1652236510000|2022-05-11 02:35:10|||||||||1
1652236530000|2022-05-11 02:35:30|1567.4|1566.2|1566.7|1565.5|1567.5|1566.3|1566.7|1565.5|13
1652236540000|2022-05-11 02:35:40|1566.5|1565.3|1566.6|1565.4|1566.6|1565.4|1566.5|1565.3|0
1652236550000|2022-05-11 02:35:50|1566.7|1565.5|1566.3|1565.1|1566.7|1565.5|1566.3|1565.1|1
1652236560000|2022-05-11 02:36:00|1566.2|1565|1566.3|1565.1|1566.3|1565.1|1566.2|1565|1
1652236570000|2022-05-11 02:36:10|1566.2|1565|1566.4|1565.2|1566.4|1565.2|1566.2|1565|1
1652236620000|2022-05-11 02:37:00|1566.2|1565|1566.3|1565.1|1566.4|1565.2|1566.2|1565|1
1652236630000|2022-05-11 02:37:10|1566|1564.8|1566|1564.8|1566.1|1564.9|1566|1564.8|2
1652236640000|2022-05-11 02:37:20|||||||||2
1652236650000|2022-05-11 02:37:30|1566.1|1564.9|1565.7|1564.5|1566.1|1564.9|1565.6|1564.4|3
1652236660000|2022-05-11 02:37:40|1565.6|1564.4|1565.3|1564.1|1565.6|1564.4|1565.3|1564.1|3
1652236670000|2022-05-11 02:37:50|1565|1563.8|1565.1|1563.9|1565.1|1563.9|1565|1563.8|6
1652236680000|2022-05-11 02:38:00|1565.2|1564|1565.2|1564|1565.2|1564|1565.2|1564|1
1652236690000|2022-05-11 02:38:10|1565.1|1563.9|1565.4|1564.2|1565.4|1564.2|1565.1|1563.9|1
1652236710000|2022-05-11 02:38:30|1565.3|1564.1|1565.1|1563.9|1565.3|1564.1|1565.1|1563.9|0
1652236720000|2022-05-11 02:38:40|1565|1563.8|1565.1|1563.9|1565.1|1563.9|1565|1563.8|1
1652236730000|2022-05-11 02:38:50|1565.2|1564|1565.2|1564|1565.2|1564|1565.2|1564|0
1652236740000|2022-05-11 02:39:00|1565.1|1563.9|1565.1|1563.9|1565.1|1563.9|1565.1|1563.9|0
1652236760000|2022-05-11 02:39:20|||||||||2
1652236770000|2022-05-11 02:39:30|1565|1563.8|1564.9|1563.7|1565|1563.8|1564.9|1563.7|9
1652236800000|2022-05-11 02:40:00|1565.2|1564|1565.7|1564.5|1565.7|1564.5|1565.2|1564|2
1652236810000|2022-05-11 02:40:10|1565.8|1564.6|1565.4|1564.2|1565.8|1564.6|1565.2|1564|2
1652236820000|2022-05-11 02:40:20|1565.5|1564.3|1565.4|1564.2|1565.5|1564.3|1565.4|1564.2|0
1652236830000|2022-05-11 02:40:30|1565.2|1564|1565.4|1564.2|1565.4|1564.2|1565.2|1564|0
1652236840000|2022-05-11 02:40:40|1565.3|1564.1|1565.5|1564.3|1565.5|1564.3|1565.3|1564.1|1
1652236850000|2022-05-11 02:40:50|1565.4|1564.2|1565.5|1564.3|1565.5|1564.3|1565.4|1564.2|4
1652236860000|2022-05-11 02:41:00|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|0
1652236870000|2022-05-11 02:41:10|1565.3|1564.1|1565.2|1564|1565.3|1564.1|1565|1563.8|1
1652236890000|2022-05-11 02:41:30|1565.1|1563.9|1565.1|1563.9|1565.1|1563.9|1565.1|1563.9|0
1652236900000|2022-05-11 02:41:40|1565.2|1564|1565.2|1564|1565.2|1564|1565.2|1564|1
1652236910000|2022-05-11 02:41:50|1564.9|1563.7|1565.1|1563.9|1565.2|1564|1564.9|1563.7|2
1652236920000|2022-05-11 02:42:00|1565|1563.8|1565|1563.8|1565|1563.8|1564.9|1563.7|1
1652236930000|2022-05-11 02:42:10|1565.1|1563.9|1565.2|1564|1565.2|1564|1565.1|1563.9|0
1652237020000|2022-05-11 02:43:40|1565.1|1563.9|1565.4|1564.2|1565.4|1564.2|1565.1|1563.9|9
1652237030000|2022-05-11 02:43:50|||||||||2
1652237040000|2022-05-11 02:44:00|1565.3|1564.1|1565.1|1563.9|1565.3|1564.1|1565.1|1563.9|3
1652237050000|2022-05-11 02:44:10|1565.2|1564|1565.4|1564.2|1565.5|1564.3|1565.2|1564|2
1652237060000|2022-05-11 02:44:20|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|0
1652237070000|2022-05-11 02:44:30|||||||||1
1652237100000|2022-05-11 02:45:00|1564.9|1563.7|1565.1|1563.9|1565.1|1563.9|1564.9|1563.7|4
1652237110000|2022-05-11 02:45:10|1565|1563.8|1564.5|1563.3|1565|1563.8|1564.5|1563.3|1
1652237120000|2022-05-11 02:45:20|1564.6|1563.4|1564.5|1563.3|1564.6|1563.4|1564.5|1563.3|0
1652237130000|2022-05-11 02:45:30|1564.2|1563|1564|1562.8|1564.2|1563|1563.9|1562.7|26
1652237140000|2022-05-11 02:45:40|1563.8|1562.6|1563.9|1562.7|1563.9|1562.7|1563.8|1562.6|1
1652237150000|2022-05-11 02:45:50|1564|1562.8|1564|1562.8|1564|1562.8|1563.9|1562.7|1
1652237160000|2022-05-11 02:46:00|1563.9|1562.7|1564|1562.8|1564|1562.8|1563.9|1562.7|2
1652237190000|2022-05-11 02:46:30|1563.8|1562.6|1563.3|1562.1|1563.8|1562.6|1563.3|1562.1|6
1652237200000|2022-05-11 02:46:40|1563.4|1562.2|1563.3|1562.1|1563.4|1562.2|1563.3|1562.1|1
1652237210000|2022-05-11 02:46:50|1563.2|1562|1563.2|1562|1563.2|1562|1563.2|1562|0
1652237220000|2022-05-11 02:47:00|1563.3|1562.1|1563.3|1562.1|1563.3|1562.1|1563.3|1562.1|5
1652237230000|2022-05-11 02:47:10|1563.6|1562.4|1563.6|1562.4|1563.6|1562.4|1563.6|1562.4|2
1652237240000|2022-05-11 02:47:20|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|0
1652237280000|2022-05-11 02:48:00|1563.6|1562.4|1563.6|1562.4|1563.7|1562.5|1563.6|1562.4|0
1652237290000|2022-05-11 02:48:10|1563.5|1562.3|1563.6|1562.4|1563.7|1562.5|1563.5|1562.3|1
1652237300000|2022-05-11 02:48:20|1563.5|1562.3|1563.5|1562.3|1563.5|1562.3|1563.5|1562.3|0
1652237310000|2022-05-11 02:48:30|1563.4|1562.2|1563.2|1562|1563.4|1562.2|1563.2|1562|2
1652237320000|2022-05-11 02:48:40|1563.6|1562.4|1563.7|1562.5|1563.7|1562.5|1563.6|1562.4|4
1652237330000|2022-05-11 02:48:50|1563.9|1562.7|1564.1|1562.9|1564.1|1562.9|1563.9|1562.7|2
1652237340000|2022-05-11 02:49:00|1564.2|1563|1564.6|1563.4|1564.6|1563.4|1564.2|1563|3
1652237360000|2022-05-11 02:49:20|1564.3|1563.1|1564.3|1563.1|1564.3|1563.1|1564.3|1563.1|0
1652237370000|2022-05-11 02:49:30|1564.2|1563|1564.2|1563|1564.2|1563|1564.2|1563|0
1652237380000|2022-05-11 02:49:40|1564.3|1563.1|1564.3|1563.1|1564.6|1563.4|1564|1562.8|6
1652237390000|2022-05-11 02:49:50|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|0
1652237410000|2022-05-11 02:50:10|1564.2|1563|1564.1|1562.9|1564.2|1563|1564.1|1562.9|0
1652237430000|2022-05-11 02:50:30|1564.2|1563|1564.2|1563|1564.2|1563|1564.2|1563|0
1652237440000|2022-05-11 02:50:40|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|1563.7|1562.5|4
1652237450000|2022-05-11 02:50:50|1563.9|1562.7|1564.1|1562.9|1564.1|1562.9|1563.9|1562.7|0
1652237500000|2022-05-11 02:51:40|1564|1562.8|1563.9|1562.7|1564|1562.8|1563.9|1562.7|0
1652237520000|2022-05-11 02:52:00|1563.8|1562.6|1564|1562.8|1564|1562.8|1563.8|1562.6|1
1652237530000|2022-05-11 02:52:10|1563.9|1562.7|1563.8|1562.6|1563.9|1562.7|1563.8|1562.6|3
1652237540000|2022-05-11 02:52:20|1564.1|1562.9|1564.5|1563.3|1564.5|1563.3|1564.1|1562.9|3
1652237550000|2022-05-11 02:52:30|1564.4|1563.2|1564.3|1563.1|1564.4|1563.2|1564.3|1563.1|0
1652237570000|2022-05-11 02:52:50|1564.4|1563.2|1564.5|1563.3|1564.5|1563.3|1564.4|1563.2|0
1652237590000|2022-05-11 02:53:10|1564.3|1563.1|1564.2|1563|1564.3|1563.1|1564.2|1563|3
1652237610000|2022-05-11 02:53:30|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|1564|1562.8|6
1652237640000|2022-05-11 02:54:00|1564.3|1563.1|1564.3|1563.1|1564.3|1563.1|1564.3|1563.1|1
1652237650000|2022-05-11 02:54:10|1564.4|1563.2|1564.5|1563.3|1564.5|1563.3|1564.4|1563.2|0
1652237660000|2022-05-11 02:54:20|||||||||1
1652237670000|2022-05-11 02:54:30|1564.6|1563.4|1564.6|1563.4|1564.7|1563.5|1564.6|1563.4|1
1652237690000|2022-05-11 02:54:50|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|0
1652237700000|2022-05-11 02:55:00|1564.6|1563.4|1564.6|1563.4|1564.6|1563.4|1564.6|1563.4|2
1652237710000|2022-05-11 02:55:10|1564.5|1563.3|1565|1563.8|1565|1563.8|1564.5|1563.3|2
1652237720000|2022-05-11 02:55:20|1565.1|1563.9|1564.8|1563.6|1565.1|1563.9|1564.8|1563.6|2
1652237730000|2022-05-11 02:55:30|1564.9|1563.7|1565.1|1563.9|1565.1|1563.9|1564.9|1563.7|0
1652237740000|2022-05-11 02:55:40|1564.8|1563.6|1564.6|1563.4|1564.9|1563.7|1564.6|1563.4|1
1652237750000|2022-05-11 02:55:50|1564.5|1563.3|1564.5|1563.3|1564.5|1563.3|1564.5|1563.3|0
1652237760000|2022-05-11 02:56:00|1564.6|1563.4|1564.6|1563.4|1564.6|1563.4|1564.6|1563.4|0
1652237790000|2022-05-11 02:56:30|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|3
1652237820000|2022-05-11 02:57:00|1565|1563.8|1565.1|1563.9|1565.1|1563.9|1565|1563.8|0
1652237840000|2022-05-11 02:57:20|1565.2|1564|1565|1563.8|1565.2|1564|1565|1563.8|3
1652237880000|2022-05-11 02:58:00|1565.1|1563.9|1565|1563.8|1565.1|1563.9|1565|1563.8|0
1652237890000|2022-05-11 02:58:10|1565.1|1563.9|1565.1|1563.9|1565.1|1563.9|1565.1|1563.9|0
1652237940000|2022-05-11 02:59:00|1565.2|1564|1565.4|1564.2|1565.4|1564.2|1565.2|1564|0
1652237950000|2022-05-11 02:59:10|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|0
1652237970000|2022-05-11 02:59:30|||||||||2
1652237980000|2022-05-11 02:59:40|1565.4|1564.2|1565.5|1564.3|1565.5|1564.3|1565.4|1564.2|0
1652237990000|2022-05-11 02:59:50|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|1
1652238000000|2022-05-11 03:00:00|1565.8|1564.6|1565.7|1564.5|1565.9|1564.7|1565.7|1564.5|0
1652238010000|2022-05-11 03:00:10|1565.8|1564.6|1565.8|1564.6|1565.9|1564.7|1565.7|1564.5|0
1652238020000|2022-05-11 03:00:20|1565.9|1564.7|1565.7|1564.5|1565.9|1564.7|1565.7|1564.5|0
1652238030000|2022-05-11 03:00:30|1565.6|1564.4|1565.5|1564.3|1565.6|1564.4|1565.5|1564.3|1
1652238050000|2022-05-11 03:00:50|1565.1|1563.9|1565.1|1563.9|1565.1|1563.9|1565.1|1563.9|5
1652238060000|2022-05-11 03:01:00|1565|1563.8|1564.9|1563.7|1565|1563.8|1564.9|1563.7|0
1652238090000|2022-05-11 03:01:30|1564.6|1563.4|1564.6|1563.4|1564.6|1563.4|1564.6|1563.4|2
1652238110000|2022-05-11 03:01:50|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|0
1652238120000|2022-05-11 03:02:00|1564.3|1563.1|1564.4|1563.2|1564.4|1563.2|1564.3|1563.1|0
1652238130000|2022-05-11 03:02:10|1564.7|1563.5|1564.5|1563.3|1564.7|1563.5|1564.5|1563.3|7
1652238170000|2022-05-11 03:02:50|1564.6|1563.4|1564.6|1563.4|1564.6|1563.4|1564.6|1563.4|0
1652238190000|2022-05-11 03:03:10|1564.5|1563.3|1564.5|1563.3|1564.5|1563.3|1564.5|1563.3|0
1652238200000|2022-05-11 03:03:20|1564.6|1563.4|1564.6|1563.4|1564.6|1563.4|1564.6|1563.4|1
1652238220000|2022-05-11 03:03:40|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|0
1652238230000|2022-05-11 03:03:50|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|0
1652238250000|2022-05-11 03:04:10|1564.8|1563.6|1564.8|1563.6|1564.8|1563.6|1564.8|1563.6|1
1652238270000|2022-05-11 03:04:30|1564.7|1563.5|1564.4|1563.2|1564.7|1563.5|1564.4|1563.2|1
1652238300000|2022-05-11 03:05:00|1563.9|1562.7|1563.9|1562.7|1563.9|1562.7|1563.9|1562.7|6
1652238320000|2022-05-11 03:05:20|1563.8|1562.6|1564.1|1562.9|1564.1|1562.9|1563.8|1562.6|0
1652238330000|2022-05-11 03:05:30|1564.5|1563.3|1564.5|1563.3|1564.5|1563.3|1564.5|1563.3|10
1652238360000|2022-05-11 03:06:00|1564.6|1563.4|1564.7|1563.5|1564.7|1563.5|1564.6|1563.4|0
1652238380000|2022-05-11 03:06:20|1564.6|1563.4|1564.5|1563.3|1564.6|1563.4|1564.5|1563.3|0
1652238390000|2022-05-11 03:06:30|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|0
1652238400000|2022-05-11 03:06:40|1564.6|1563.4|1564.4|1563.2|1564.6|1563.4|1564.4|1563.2|0
1652238420000|2022-05-11 03:07:00|1564.3|1563.1|1564.3|1563.1|1564.3|1563.1|1564.3|1563.1|0
1652238430000|2022-05-11 03:07:10|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|0
1652238440000|2022-05-11 03:07:20|1564.2|1563|1564.3|1563.1|1564.3|1563.1|1564.2|1563|0
1652238450000|2022-05-11 03:07:30|1564.5|1563.3|1564.5|1563.3|1564.5|1563.3|1564.5|1563.3|1
1652238480000|2022-05-11 03:08:00|1564.6|1563.4|1565.4|1564.2|1565.4|1564.2|1564.6|1563.4|7
1652238490000|2022-05-11 03:08:10|1565.2|1564|1565.2|1564|1565.2|1564|1565.2|1564|0
1652238500000|2022-05-11 03:08:20|1565|1563.8|1564.8|1563.6|1565|1563.8|1564.8|1563.6|2
1652238540000|2022-05-11 03:09:00|1564.7|1563.5|1564.6|1563.4|1564.7|1563.5|1564.6|1563.4|0
1652238550000|2022-05-11 03:09:10|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|2
1652238560000|2022-05-11 03:09:20|1564.8|1563.6|1564.8|1563.6|1564.8|1563.6|1564.8|1563.6|0
1652238610000|2022-05-11 03:10:10|1564.7|1563.5|1564.4|1563.2|1564.7|1563.5|1564.3|1563.1|2
1652238620000|2022-05-11 03:10:20|1564.3|1563.1|1564.4|1563.2|1564.4|1563.2|1564.3|1563.1|0
1652238630000|2022-05-11 03:10:30|1564.2|1563|1564.1|1562.9|1564.2|1563|1564.1|1562.9|0
1652238640000|2022-05-11 03:10:40|1564|1562.8|1564|1562.8|1564|1562.8|1564|1562.8|0
1652238650000|2022-05-11 03:10:50|1563.9|1562.7|1563.9|1562.7|1563.9|1562.7|1563.9|1562.7|0
1652238690000|2022-05-11 03:11:30|1564|1562.8|1564.1|1562.9|1564.1|1562.9|1564|1562.8|0
1652238710000|2022-05-11 03:11:50|1564|1562.8|1564|1562.8|1564|1562.8|1564|1562.8|0
1652238730000|2022-05-11 03:12:10|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|0
1652238750000|2022-05-11 03:12:30|1564|1562.8|1564|1562.8|1564|1562.8|1564|1562.8|0
1652238840000|2022-05-11 03:14:00|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|0
1652238900000|2022-05-11 03:15:00|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|1
1652238910000|2022-05-11 03:15:10|1564.3|1563.1|1564.1|1562.9|1564.3|1563.1|1564.1|1562.9|1
1652238940000|2022-05-11 03:15:40|1564|1562.8|1564|1562.8|1564|1562.8|1564|1562.8|0
1652238960000|2022-05-11 03:16:00|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|0
1652238980000|2022-05-11 03:16:20|1564|1562.8|1564|1562.8|1564|1562.8|1564|1562.8|0
1652239060000|2022-05-11 03:17:40|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|0
1652239110000|2022-05-11 03:18:30|1564|1562.8|1564|1562.8|1564|1562.8|1564|1562.8|10
1652239150000|2022-05-11 03:19:10|1564.2|1563|1564.2|1563|1564.2|1563|1564.2|1563|0
1652239260000|2022-05-11 03:21:00|1564.3|1563.1|1564.3|1563.1|1564.3|1563.1|1564.3|1563.1|3
1652239270000|2022-05-11 03:21:10|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|6
1652239340000|2022-05-11 03:22:20|1564|1562.8|1564|1562.8|1564|1562.8|1564|1562.8|0
1652239370000|2022-05-11 03:22:50|1564.1|1562.9|1564.3|1563.1|1564.3|1563.1|1564.1|1562.9|2
1652239400000|2022-05-11 03:23:20|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|0
1652239410000|2022-05-11 03:23:30|1564.3|1563.1|1564.3|1563.1|1564.3|1563.1|1564.3|1563.1|1
1652239440000|2022-05-11 03:24:00|1564.2|1563|1564.1|1562.9|1564.2|1563|1564.1|1562.9|0
1652239450000|2022-05-11 03:24:10|1564.2|1563|1564.3|1563.1|1564.3|1563.1|1564.2|1563|0
1652239470000|2022-05-11 03:24:30|1564.4|1563.2|1564.5|1563.3|1564.6|1563.4|1564.4|1563.2|1
1652239500000|2022-05-11 03:25:00|1564.3|1563.1|1564.1|1562.9|1564.3|1563.1|1564.1|1562.9|1
1652239510000|2022-05-11 03:25:10|1564|1562.8|1564|1562.8|1564|1562.8|1564|1562.8|0
1652239590000|2022-05-11 03:26:30|1563.7|1562.5|1563.5|1562.3|1563.7|1562.5|1563.5|1562.3|1
1652239600000|2022-05-11 03:26:40|1563.6|1562.4|1563.7|1562.5|1563.7|1562.5|1563.6|1562.4|0
1652239610000|2022-05-11 03:26:50|1563.5|1562.3|1563.6|1562.4|1563.6|1562.4|1563.5|1562.3|0
1652239620000|2022-05-11 03:27:00|1563.7|1562.5|1563.8|1562.6|1563.8|1562.6|1563.7|1562.5|1
1652239640000|2022-05-11 03:27:20|1564|1562.8|1564|1562.8|1564|1562.8|1564|1562.8|5
1652239680000|2022-05-11 03:28:00|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|1
1652239700000|2022-05-11 03:28:20|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|0
1652239720000|2022-05-11 03:28:40|1563.5|1562.3|1563.6|1562.4|1563.6|1562.4|1563.5|1562.3|2
1652239730000|2022-05-11 03:28:50|1563.5|1562.3|1563.5|1562.3|1563.5|1562.3|1563.5|1562.3|0
1652239760000|2022-05-11 03:29:20|1563.3|1562.1|1563.3|1562.1|1563.3|1562.1|1563.3|1562.1|1
1652239790000|2022-05-11 03:29:50|1563.4|1562.2|1563.4|1562.2|1563.4|1562.2|1563.4|1562.2|0
1652239800000|2022-05-11 03:30:00|1563.3|1562.1|1563.4|1562.2|1563.4|1562.2|1563.3|1562.1|0
1652239810000|2022-05-11 03:30:10|1563.5|1562.3|1563.7|1562.5|1563.7|1562.5|1563.5|1562.3|0
1652239850000|2022-05-11 03:30:50|1563.6|1562.4|1563.6|1562.4|1563.6|1562.4|1563.6|1562.4|0
1652239950000|2022-05-11 03:32:30|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|5
1652239980000|2022-05-11 03:33:00|1564.2|1563|1564.1|1562.9|1564.2|1563|1564.1|1562.9|4
1652240020000|2022-05-11 03:33:40|1564|1562.8|1564|1562.8|1564|1562.8|1564|1562.8|0
1652240030000|2022-05-11 03:33:50|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|0
1652240070000|2022-05-11 03:34:30|1564|1562.8|1564|1562.8|1564|1562.8|1564|1562.8|3
1652240160000|2022-05-11 03:36:00|1563.9|1562.7|1563.9|1562.7|1563.9|1562.7|1563.9|1562.7|0
1652240340000|2022-05-11 03:39:00|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|4
1652240450000|2022-05-11 03:40:50|1564|1562.8|1563.9|1562.7|1564|1562.8|1563.9|1562.7|1
1652240480000|2022-05-11 03:41:20|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|3
1652240500000|2022-05-11 03:41:40|1564.3|1563.1|1564|1562.8|1564.3|1563.1|1564|1562.8|4
1652240510000|2022-05-11 03:41:50|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|4
1652240520000|2022-05-11 03:42:00|1563.7|1562.5|1563.5|1562.3|1563.7|1562.5|1563.5|1562.3|0
1652240530000|2022-05-11 03:42:10|1563.6|1562.4|1563.6|1562.4|1563.6|1562.4|1563.6|1562.4|3
1652240540000|2022-05-11 03:42:20|1563.5|1562.3|1563.4|1562.2|1563.6|1562.4|1563.4|1562.2|1
1652240600000|2022-05-11 03:43:20|1563.3|1562.1|1563.3|1562.1|1563.3|1562.1|1563.3|1562.1|0
1652240630000|2022-05-11 03:43:50|||||||||1
1652240650000|2022-05-11 03:44:10|1563.1|1561.9|1563|1561.8|1563.1|1561.9|1563|1561.8|4
1652240680000|2022-05-11 03:44:40|1563.2|1562|1563.3|1562.1|1563.3|1562.1|1563.2|1562|1
1652240700000|2022-05-11 03:45:00|1563|1561.8|1563.3|1562.1|1563.3|1562.1|1563|1561.8|1
1652240810000|2022-05-11 03:46:50|1563.4|1562.2|1563.5|1562.3|1563.5|1562.3|1563.4|1562.2|0
1652240920000|2022-05-11 03:48:40|||||||||1
1652240970000|2022-05-11 03:49:30|1563.6|1562.4|1563.8|1562.6|1563.8|1562.6|1563.6|1562.4|0
1652240980000|2022-05-11 03:49:40|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|0
1652241000000|2022-05-11 03:50:00|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|0
1652241040000|2022-05-11 03:50:40|1563.9|1562.7|1563.8|1562.6|1563.9|1562.7|1563.8|1562.6|1
1652241130000|2022-05-11 03:52:10|1564|1562.8|1564|1562.8|1564|1562.8|1564|1562.8|1
1652241140000|2022-05-11 03:52:20|1563.9|1562.7|1563.8|1562.6|1563.9|1562.7|1563.8|1562.6|0
1652241210000|2022-05-11 03:53:30|||||||||1
1652241300000|2022-05-11 03:55:00|1563.9|1562.7|1563.8|1562.6|1563.9|1562.7|1563.8|1562.6|2
1652241330000|2022-05-11 03:55:30|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|0
1652241370000|2022-05-11 03:56:10|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|0
1652241400000|2022-05-11 03:56:40|||||||||5
1652241450000|2022-05-11 03:57:30|1563.9|1562.7|1563.9|1562.7|1563.9|1562.7|1563.9|1562.7|0
1652241490000|2022-05-11 03:58:10|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|0
1652241540000|2022-05-11 03:59:00|1564|1562.8|1564|1562.8|1564|1562.8|1564|1562.8|0
1652241700000|2022-05-11 04:01:40|1563.9|1562.7|1563.9|1562.7|1563.9|1562.7|1563.9|1562.7|0
1652241920000|2022-05-11 04:05:20|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|1
1652241930000|2022-05-11 04:05:30|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|1
1652242380000|2022-05-11 04:13:00|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|1
1652242670000|2022-05-11 04:17:50|1564|1562.8|1564|1562.8|1564|1562.8|1564|1562.8|0
1652242680000|2022-05-11 04:18:00|1564.1|1562.9|1564|1562.8|1564.1|1562.9|1564|1562.8|0
1652242690000|2022-05-11 04:18:10|1563.9|1562.7|1563.9|1562.7|1563.9|1562.7|1563.9|1562.7|0
1652242720000|2022-05-11 04:18:40|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|1
1652243230000|2022-05-11 04:27:10|||||||||1
1652243240000|2022-05-11 04:27:20|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|0
1652243340000|2022-05-11 04:29:00|1563.4|1562.2|1563.4|1562.2|1563.4|1562.2|1563.4|1562.2|2
1652243350000|2022-05-11 04:29:10|1563.3|1562.1|1563.3|1562.1|1563.3|1562.1|1563.3|1562.1|2
1652243400000|2022-05-11 04:30:00|1563.4|1562.2|1563.6|1562.4|1563.6|1562.4|1563.4|1562.2|0
1652243470000|2022-05-11 04:31:10|1563.5|1562.3|1563.5|1562.3|1563.5|1562.3|1563.5|1562.3|0
1652243510000|2022-05-11 04:31:50|1563.6|1562.4|1563.7|1562.5|1563.7|1562.5|1563.6|1562.4|4
1652243520000|2022-05-11 04:32:00|||||||||2
1652243640000|2022-05-11 04:34:00|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|4
1652243900000|2022-05-11 04:38:20|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|0
1652244060000|2022-05-11 04:41:00|||||||||2
1652244080000|2022-05-11 04:41:20|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|4
1652244240000|2022-05-11 04:44:00|||||||||5
1652244300000|2022-05-11 04:45:00|||||||||1
1652244350000|2022-05-11 04:45:50|||||||||1
1652244520000|2022-05-11 04:48:40|1564|1562.8|1564|1562.8|1564|1562.8|1564|1562.8|1
1652244540000|2022-05-11 04:49:00|1563.9|1562.7|1563.6|1562.4|1563.9|1562.7|1563.6|1562.4|5
1652244620000|2022-05-11 04:50:20|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|0
1652244660000|2022-05-11 04:51:00|1564|1562.8|1564|1562.8|1564|1562.8|1564|1562.8|1
1652244720000|2022-05-11 04:52:00|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|2
1652244910000|2022-05-11 04:55:10|1564|1562.8|1564|1562.8|1564|1562.8|1564|1562.8|1
1652245010000|2022-05-11 04:56:50|1564.2|1563|1564.2|1563|1564.2|1563|1564.2|1563|2
1652245050000|2022-05-11 04:57:30|1564.1|1562.9|1564|1562.8|1564.1|1562.9|1564|1562.8|4
1652245070000|2022-05-11 04:57:50|1563.9|1562.7|1563.9|1562.7|1563.9|1562.7|1563.9|1562.7|0
1652245090000|2022-05-11 04:58:10|1564|1562.8|1563.8|1562.6|1564|1562.8|1563.8|1562.6|2
1652245140000|2022-05-11 04:59:00|1563.9|1562.7|1563.9|1562.7|1563.9|1562.7|1563.9|1562.7|0
1652245180000|2022-05-11 04:59:40|1563.8|1562.6|1564|1562.8|1564|1562.8|1563.8|1562.6|1
1652245220000|2022-05-11 05:00:20|1564.2|1563|1564.2|1563|1564.2|1563|1564.2|1563|1
1652245240000|2022-05-11 05:00:40|1564.5|1563.3|1564.5|1563.3|1564.5|1563.3|1564.5|1563.3|1
1652245270000|2022-05-11 05:01:10|1564.3|1563.1|1564.2|1563|1564.3|1563.1|1564.2|1563|1
1652245360000|2022-05-11 05:02:40|1564|1562.8|1564|1562.8|1564|1562.8|1564|1562.8|0
1652245410000|2022-05-11 05:03:30|1563.9|1562.7|1563.9|1562.7|1563.9|1562.7|1563.9|1562.7|0
1652245420000|2022-05-11 05:03:40|1563.8|1562.6|1563.7|1562.5|1563.8|1562.6|1563.7|1562.5|2
1652245430000|2022-05-11 05:03:50|1564|1562.8|1564|1562.8|1564|1562.8|1564|1562.8|2
1652245460000|2022-05-11 05:04:20|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|1
1652245470000|2022-05-11 05:04:30|1564.2|1563|1564.2|1563|1564.2|1563|1564.2|1563|0
1652245480000|2022-05-11 05:04:40|1564.3|1563.1|1564.3|1563.1|1564.3|1563.1|1564.3|1563.1|3
1652245490000|2022-05-11 05:04:50|1564.2|1563|1564.2|1563|1564.2|1563|1564.2|1563|1
1652245500000|2022-05-11 05:05:00|1564.1|1562.9|1564.2|1563|1564.2|1563|1564.1|1562.9|1
1652245530000|2022-05-11 05:05:30|||||||||1
1652245540000|2022-05-11 05:05:40|1564.3|1563.1|1564.3|1563.1|1564.3|1563.1|1564.3|1563.1|0
1652245560000|2022-05-11 05:06:00|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|0
1652245590000|2022-05-11 05:06:30|1564.4|1563.2|1564.7|1563.5|1564.7|1563.5|1564.4|1563.2|2
1652245630000|2022-05-11 05:07:10|1564.6|1563.4|1564.4|1563.2|1564.6|1563.4|1564.4|1563.2|2
1652245640000|2022-05-11 05:07:20|||||||||1
1652245710000|2022-05-11 05:08:30|1564.3|1563.1|1564.3|1563.1|1564.3|1563.1|1564.3|1563.1|0
1652245760000|2022-05-11 05:09:20|||||||||1
1652245770000|2022-05-11 05:09:30|1564.2|1563|1564.2|1563|1564.2|1563|1564.2|1563|0
1652245780000|2022-05-11 05:09:40|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|0
1652245860000|2022-05-11 05:11:00|1564.2|1563|1564.2|1563|1564.2|1563|1564.2|1563|4
1652245930000|2022-05-11 05:12:10|1564.1|1562.9|1564.2|1563|1564.2|1563|1564.1|1562.9|1
1652245950000|2022-05-11 05:12:30|1564.3|1563.1|1564.4|1563.2|1564.4|1563.2|1564.3|1563.1|0
1652246010000|2022-05-11 05:13:30|1564.3|1563.1|1564.3|1563.1|1564.3|1563.1|1564.3|1563.1|0
1652246040000|2022-05-11 05:14:00|1564.2|1563|1564.1|1562.9|1564.2|1563|1564.1|1562.9|1
1652246100000|2022-05-11 05:15:00|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|1
1652246120000|2022-05-11 05:15:20|1564.5|1563.3|1564.4|1563.2|1564.5|1563.3|1564.4|1563.2|1
1652246140000|2022-05-11 05:15:40|1564.5|1563.3|1564.6|1563.4|1564.6|1563.4|1564.5|1563.3|0
1652246160000|2022-05-11 05:16:00|1564.5|1563.3|1564.4|1563.2|1564.5|1563.3|1564.4|1563.2|0
1652246170000|2022-05-11 05:16:10|1564.5|1563.3|1564.6|1563.4|1564.6|1563.4|1564.5|1563.3|0
1652246200000|2022-05-11 05:16:40|||||||||1
1652246230000|2022-05-11 05:17:10|1564.5|1563.3|1564.3|1563.1|1564.5|1563.3|1564.3|1563.1|2
1652246250000|2022-05-11 05:17:30|1564.2|1563|1564.3|1563.1|1564.3|1563.1|1564.2|1563|0
1652246270000|2022-05-11 05:17:50|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|1
1652246280000|2022-05-11 05:18:00|1564.2|1563|1564.2|1563|1564.2|1563|1564.2|1563|6
1652246300000|2022-05-11 05:18:20|1564.3|1563.1|1564.3|1563.1|1564.3|1563.1|1564.3|1563.1|0
1652246360000|2022-05-11 05:19:20|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|1
1652246370000|2022-05-11 05:19:30|1564.5|1563.3|1564.5|1563.3|1564.5|1563.3|1564.4|1563.2|6
1652246380000|2022-05-11 05:19:40|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|0
1652246390000|2022-05-11 05:19:50|1564.3|1563.1|1564.4|1563.2|1564.4|1563.2|1564.3|1563.1|1
1652246430000|2022-05-11 05:20:30|1564.3|1563.1|1564.4|1563.2|1564.4|1563.2|1564.3|1563.1|2
1652246470000|2022-05-11 05:21:10|1564.5|1563.3|1564.5|1563.3|1564.5|1563.3|1564.5|1563.3|7
1652246490000|2022-05-11 05:21:30|1564.4|1563.2|1564.3|1563.1|1564.4|1563.2|1564.3|1563.1|1
1652246530000|2022-05-11 05:22:10|1564.6|1563.4|1564.5|1563.3|1564.6|1563.4|1564.5|1563.3|1
1652246550000|2022-05-11 05:22:30|1564.6|1563.4|1564.8|1563.6|1564.8|1563.6|1564.6|1563.4|1
1652246570000|2022-05-11 05:22:50|||||||||10
1652246580000|2022-05-11 05:23:00|||||||||1
1652246590000|2022-05-11 05:23:10|1564.7|1563.5|1564.8|1563.6|1564.8|1563.6|1564.7|1563.5|2
1652246610000|2022-05-11 05:23:30|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|2
1652246620000|2022-05-11 05:23:40|1564.6|1563.4|1564.7|1563.5|1564.7|1563.5|1564.6|1563.4|1
1652246640000|2022-05-11 05:24:00|1564.5|1563.3|1564.6|1563.4|1564.6|1563.4|1564.5|1563.3|1
1652246670000|2022-05-11 05:24:30|1564.7|1563.5|1564.8|1563.6|1564.8|1563.6|1564.7|1563.5|1
1652246680000|2022-05-11 05:24:40|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|0
1652246730000|2022-05-11 05:25:30|1564.5|1563.3|1564.5|1563.3|1564.5|1563.3|1564.5|1563.3|0
1652246790000|2022-05-11 05:26:30|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|1
1652246800000|2022-05-11 05:26:40|1564.3|1563.1|1564.4|1563.2|1564.4|1563.2|1564.3|1563.1|2
1652246830000|2022-05-11 05:27:10|1564.3|1563.1|1564.5|1563.3|1564.5|1563.3|1564.3|1563.1|1
1652246940000|2022-05-11 05:29:00|1564.8|1563.6|1564.8|1563.6|1564.8|1563.6|1564.8|1563.6|2
1652246990000|2022-05-11 05:29:50|1564.7|1563.5|1564.5|1563.3|1564.7|1563.5|1564.5|1563.3|1
1652247000000|2022-05-11 05:30:00|1564.6|1563.4|1565.9|1564.7|1565.9|1564.7|1564.5|1563.3|32
1652247010000|2022-05-11 05:30:10|1565.8|1564.6|1565.8|1564.6|1566.1|1564.9|1565.8|1564.6|5
1652247020000|2022-05-11 05:30:20|1565.9|1564.7|1566.1|1564.9|1566.3|1565.1|1565.9|1564.7|2
1652247030000|2022-05-11 05:30:30|1566|1564.8|1566.1|1564.9|1566.2|1565|1566|1564.8|1
1652247040000|2022-05-11 05:30:40|1566|1564.8|1566|1564.8|1566|1564.8|1566|1564.8|0
1652247050000|2022-05-11 05:30:50|1566.2|1565|1566.5|1565.3|1566.5|1565.3|1566.2|1565|11
1652247090000|2022-05-11 05:31:30|1566.3|1565.1|1566.1|1564.9|1566.3|1565.1|1566|1564.8|8
1652247110000|2022-05-11 05:31:50|1566.2|1565|1566.2|1565|1566.2|1565|1566.2|1565|2
1652247120000|2022-05-11 05:32:00|1566.1|1564.9|1565.3|1564.1|1566.1|1564.9|1565.3|1564.1|3
1652247130000|2022-05-11 05:32:10|1565.5|1564.3|1565.3|1564.1|1565.5|1564.3|1565.3|1564.1|1
1652247160000|2022-05-11 05:32:40|1565.4|1564.2|1565.5|1564.3|1565.5|1564.3|1565.4|1564.2|0
1652247170000|2022-05-11 05:32:50|1565.6|1564.4|1565.6|1564.4|1565.6|1564.4|1565.6|1564.4|1
1652247180000|2022-05-11 05:33:00|1565.5|1564.3|1565.6|1564.4|1565.6|1564.4|1565.5|1564.3|1
1652247190000|2022-05-11 05:33:10|1565.5|1564.3|1565.4|1564.2|1565.5|1564.3|1565.4|1564.2|1
1652247200000|2022-05-11 05:33:20|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|0
1652247210000|2022-05-11 05:33:30|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|0
1652247220000|2022-05-11 05:33:40|1565.3|1564.1|1565.1|1563.9|1565.3|1564.1|1565|1563.8|1
1652247240000|2022-05-11 05:34:00|1565|1563.8|1564.6|1563.4|1565|1563.8|1564.6|1563.4|1
1652247250000|2022-05-11 05:34:10|1564.5|1563.3|1564.5|1563.3|1564.5|1563.3|1564.5|1563.3|0
1652247270000|2022-05-11 05:34:30|1564.6|1563.4|1564.7|1563.5|1564.7|1563.5|1564.6|1563.4|1
1652247280000|2022-05-11 05:34:40|1564.8|1563.6|1564.7|1563.5|1564.8|1563.6|1564.7|1563.5|3
1652247310000|2022-05-11 05:35:10|1564.4|1563.2|1564.3|1563.1|1564.4|1563.2|1564.3|1563.1|3
1652247330000|2022-05-11 05:35:30|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|1
1652247340000|2022-05-11 05:35:40|||||||||1
1652247350000|2022-05-11 05:35:50|1564.3|1563.1|1564.3|1563.1|1564.3|1563.1|1564.3|1563.1|0
1652247360000|2022-05-11 05:36:00|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|1
1652247370000|2022-05-11 05:36:10|1564.2|1563|1564.2|1563|1564.2|1563|1564.1|1562.9|0
1652247380000|2022-05-11 05:36:20|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|0
1652247390000|2022-05-11 05:36:30|1564.2|1563|1564|1562.8|1564.2|1563|1564|1562.8|0
1652247400000|2022-05-11 05:36:40|1564.1|1562.9|1564.2|1563|1564.2|1563|1564.1|1562.9|1
1652247410000|2022-05-11 05:36:50|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|0
1652247420000|2022-05-11 05:37:00|1564.2|1563|1564|1562.8|1564.2|1563|1564|1562.8|0
1652247430000|2022-05-11 05:37:10|1563.9|1562.7|1563.8|1562.6|1563.9|1562.7|1563.8|1562.6|1
1652247440000|2022-05-11 05:37:20|1563.7|1562.5|1563.6|1562.4|1563.7|1562.5|1563.6|1562.4|5
1652247450000|2022-05-11 05:37:30|||||||||1
1652247470000|2022-05-11 05:37:50|1563.4|1562.2|1563.4|1562.2|1563.5|1562.3|1563.4|1562.2|0
1652247490000|2022-05-11 05:38:10|1563.7|1562.5|1563.3|1562.1|1563.7|1562.5|1563.3|1562.1|3
1652247500000|2022-05-11 05:38:20|1563.4|1562.2|1563.4|1562.2|1563.4|1562.2|1563.4|1562.2|1
1652247540000|2022-05-11 05:39:00|1563.5|1562.3|1563.6|1562.4|1563.6|1562.4|1563.5|1562.3|1
1652247580000|2022-05-11 05:39:40|1563.4|1562.2|1563.2|1562|1563.4|1562.2|1563.2|1562|2
1652247590000|2022-05-11 05:39:50|1563.1|1561.9|1562.9|1561.7|1563.1|1561.9|1562.9|1561.7|2
1652247600000|2022-05-11 05:40:00|1562.8|1561.6|1563.1|1561.9|1563.1|1561.9|1562.8|1561.6|2
1652247620000|2022-05-11 05:40:20|1563|1561.8|1562.9|1561.7|1563|1561.8|1562.9|1561.7|0
1652247630000|2022-05-11 05:40:30|1563|1561.8|1563|1561.8|1563|1561.8|1563|1561.8|0
1652247640000|2022-05-11 05:40:40|1563.1|1561.9|1563.1|1561.9|1563.4|1562.2|1563.1|1561.9|2
1652247650000|2022-05-11 05:40:50|1563|1561.8|1563|1561.8|1563|1561.8|1563|1561.8|0
1652247660000|2022-05-11 05:41:00|1563.1|1561.9|1563.1|1561.9|1563.1|1561.9|1563.1|1561.9|1
1652247690000|2022-05-11 05:41:30|1563|1561.8|1563.1|1561.9|1563.1|1561.9|1563|1561.8|1
1652247730000|2022-05-11 05:42:10|1563|1561.8|1562.9|1561.7|1563|1561.8|1562.9|1561.7|1
1652247740000|2022-05-11 05:42:20|1562.8|1561.6|1562.8|1561.6|1562.8|1561.6|1562.8|1561.6|0
1652247750000|2022-05-11 05:42:30|1562.7|1561.5|1562.5|1561.3|1562.7|1561.5|1562.5|1561.3|6
1652247760000|2022-05-11 05:42:40|||||||||1
1652247780000|2022-05-11 05:43:00|||||||||1
1652247790000|2022-05-11 05:43:10|1562.4|1561.2|1562.4|1561.2|1562.4|1561.2|1562.3|1561.1|7
1652247800000|2022-05-11 05:43:20|1562.5|1561.3|1562.5|1561.3|1562.5|1561.3|1562.5|1561.3|0
1652247810000|2022-05-11 05:43:30|1562.6|1561.4|1562.7|1561.5|1562.7|1561.5|1562.6|1561.4|10
1652247820000|2022-05-11 05:43:40|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|0
1652247830000|2022-05-11 05:43:50|1562.5|1561.3|1562.7|1561.5|1562.7|1561.5|1562.5|1561.3|1
1652247840000|2022-05-11 05:44:00|1562.6|1561.4|1562.6|1561.4|1562.7|1561.5|1562.6|1561.4|4
1652247850000|2022-05-11 05:44:10|1562.5|1561.3|1562.5|1561.3|1562.5|1561.3|1562.5|1561.3|0
1652247860000|2022-05-11 05:44:20|1562.3|1561.1|1562.3|1561.1|1562.3|1561.1|1562.3|1561.1|0
1652247880000|2022-05-11 05:44:40|1562.4|1561.2|1562.2|1561|1562.4|1561.2|1562.2|1561|0
1652247900000|2022-05-11 05:45:00|1562.3|1561.1|1562.4|1561.2|1562.4|1561.2|1562.3|1561.1|2
1652247910000|2022-05-11 05:45:10|1562.5|1561.3|1562.8|1561.6|1562.8|1561.6|1562.5|1561.3|2
1652247920000|2022-05-11 05:45:20|1563|1561.8|1563|1561.8|1563|1561.8|1563|1561.8|1
1652247930000|2022-05-11 05:45:30|1562.9|1561.7|1563|1561.8|1563|1561.8|1562.9|1561.7|0
1652247940000|2022-05-11 05:45:40|1562.9|1561.7|1562.7|1561.5|1562.9|1561.7|1562.7|1561.5|0
1652247950000|2022-05-11 05:45:50|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|1
1652247970000|2022-05-11 05:46:10|1562.7|1561.5|1562.7|1561.5|1562.7|1561.5|1562.7|1561.5|0
1652247990000|2022-05-11 05:46:30|1562.6|1561.4|1562.4|1561.2|1562.6|1561.4|1562.4|1561.2|1
1652248000000|2022-05-11 05:46:40|1562.3|1561.1|1562.6|1561.4|1562.6|1561.4|1562.3|1561.1|1
1652248030000|2022-05-11 05:47:10|1562.4|1561.2|1562.2|1561|1562.4|1561.2|1562.2|1561|0
1652248040000|2022-05-11 05:47:20|||||||||1
1652248050000|2022-05-11 05:47:30|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|1
1652248060000|2022-05-11 05:47:40|1562.4|1561.2|1562.4|1561.2|1562.4|1561.2|1562.4|1561.2|0
1652248070000|2022-05-11 05:47:50|1562.3|1561.1|1561|1559.8|1562.3|1561.1|1561|1559.8|20
1652248080000|2022-05-11 05:48:00|1561.1|1559.9|1561.3|1560.1|1561.4|1560.2|1561.1|1559.9|0
1652248090000|2022-05-11 05:48:10|1561.4|1560.2|1561.4|1560.2|1561.4|1560.2|1561.3|1560.1|5
1652248110000|2022-05-11 05:48:30|1561.5|1560.3|1561.5|1560.3|1561.5|1560.3|1561.5|1560.3|0
1652248120000|2022-05-11 05:48:40|1561.4|1560.2|1561.4|1560.2|1561.4|1560.2|1561.3|1560.1|1
1652248130000|2022-05-11 05:48:50|1561.7|1560.5|1561.6|1560.4|1561.7|1560.5|1561.6|1560.4|2
1652248140000|2022-05-11 05:49:00|1561.7|1560.5|1561.6|1560.4|1561.7|1560.5|1561.5|1560.3|1
1652248160000|2022-05-11 05:49:20|1561.7|1560.5|1562|1560.8|1562|1560.8|1561.7|1560.5|1
1652248180000|2022-05-11 05:49:40|1562.1|1560.9|1562.1|1560.9|1562.1|1560.9|1562|1560.8|1
1652248220000|2022-05-11 05:50:20|1562.4|1561.2|1562.4|1561.2|1562.4|1561.2|1562.4|1561.2|2
1652248230000|2022-05-11 05:50:30|1562.3|1561.1|1562.1|1560.9|1562.3|1561.1|1562.1|1560.9|0
1652248240000|2022-05-11 05:50:40|1562|1560.8|1562|1560.8|1562|1560.8|1562|1560.8|0
1652248260000|2022-05-11 05:51:00|1562.1|1560.9|1562.1|1560.9|1562.1|1560.9|1562.1|1560.9|2
1652248270000|2022-05-11 05:51:10|1562.3|1561.1|1562.4|1561.2|1562.4|1561.2|1562.3|1561.1|0
1652248280000|2022-05-11 05:51:20|1562.6|1561.4|1562.4|1561.2|1562.6|1561.4|1562.4|1561.2|0
1652248290000|2022-05-11 05:51:30|1562.5|1561.3|1562.5|1561.3|1562.6|1561.4|1562.5|1561.3|0
1652248300000|2022-05-11 05:51:40|1562.6|1561.4|1563|1561.8|1563|1561.8|1562.6|1561.4|4
1652248310000|2022-05-11 05:51:50|1563.1|1561.9|1563.1|1561.9|1563.1|1561.9|1563.1|1561.9|0
1652248330000|2022-05-11 05:52:10|1563.2|1562|1563.2|1562|1563.3|1562.1|1563.2|1562|1
1652248340000|2022-05-11 05:52:20|1563.1|1561.9|1562.7|1561.5|1563.1|1561.9|1562.6|1561.4|0
1652248350000|2022-05-11 05:52:30|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|0
1652248360000|2022-05-11 05:52:40|1562.5|1561.3|1562.7|1561.5|1562.7|1561.5|1562.5|1561.3|1
1652248380000|2022-05-11 05:53:00|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|0
1652248390000|2022-05-11 05:53:10|1562.5|1561.3|1562.6|1561.4|1562.6|1561.4|1562.5|1561.3|1
1652248400000|2022-05-11 05:53:20|1562.8|1561.6|1562.8|1561.6|1562.8|1561.6|1562.8|1561.6|0
1652248410000|2022-05-11 05:53:30|1563|1561.8|1563|1561.8|1563|1561.8|1563|1561.8|1
1652248430000|2022-05-11 05:53:50|1562.9|1561.7|1562.6|1561.4|1562.9|1561.7|1562.6|1561.4|0
1652248440000|2022-05-11 05:54:00|1562.5|1561.3|1562.5|1561.3|1562.5|1561.3|1562.3|1561.1|2
1652248480000|2022-05-11 05:54:40|1562.3|1561.1|1562.5|1561.3|1562.5|1561.3|1562.3|1561.1|1
1652248500000|2022-05-11 05:55:00|1562.6|1561.4|1563.5|1562.3|1563.5|1562.3|1562.6|1561.4|6
1652248510000|2022-05-11 05:55:10|1563.4|1562.2|1563.2|1562|1563.4|1562.2|1563.2|1562|0
1652248520000|2022-05-11 05:55:20|1563|1561.8|1562.8|1561.6|1563.1|1561.9|1562.8|1561.6|1
1652248530000|2022-05-11 05:55:30|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|0
1652248540000|2022-05-11 05:55:40|1562.5|1561.3|1562.7|1561.5|1562.7|1561.5|1562.5|1561.3|1
1652248550000|2022-05-11 05:55:50|1562.8|1561.6|1562.8|1561.6|1562.8|1561.6|1562.8|1561.6|0
1652248560000|2022-05-11 05:56:00|1562.7|1561.5|1562.7|1561.5|1562.7|1561.5|1562.7|1561.5|0
1652248570000|2022-05-11 05:56:10|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|0
1652248580000|2022-05-11 05:56:20|1562.7|1561.5|1562.7|1561.5|1562.7|1561.5|1562.7|1561.5|0
1652248590000|2022-05-11 05:56:30|1562.8|1561.6|1563|1561.8|1563|1561.8|1562.8|1561.6|1
1652248610000|2022-05-11 05:56:50|1562.7|1561.5|1562.7|1561.5|1562.7|1561.5|1562.7|1561.5|0
1652248620000|2022-05-11 05:57:00|1562.6|1561.4|1562.7|1561.5|1562.7|1561.5|1562.6|1561.4|0
1652248630000|2022-05-11 05:57:10|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|0
1652248640000|2022-05-11 05:57:20|1563|1561.8|1563|1561.8|1563|1561.8|1563|1561.8|0
1652248650000|2022-05-11 05:57:30|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|0
1652248660000|2022-05-11 05:57:40|1562.8|1561.6|1562.8|1561.6|1562.8|1561.6|1562.8|1561.6|0
1652248670000|2022-05-11 05:57:50|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|0
1652248710000|2022-05-11 05:58:30|1562.4|1561.2|1562.3|1561.1|1562.4|1561.2|1562.3|1561.1|0
1652248800000|2022-05-11 06:00:00|1562.2|1561|1562.1|1560.9|1562.2|1561|1562.1|1560.9|3
1652248810000|2022-05-11 06:00:10|1562.3|1561.1|1562.5|1561.3|1562.8|1561.6|1562.3|1561.1|2
1652248860000|2022-05-11 06:01:00|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|0
1652248880000|2022-05-11 06:01:20|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|1
1652248920000|2022-05-11 06:02:00|1562.8|1561.6|1562.6|1561.4|1562.8|1561.6|1562.6|1561.4|0
1652248940000|2022-05-11 06:02:20|1562.7|1561.5|1562.7|1561.5|1562.7|1561.5|1562.7|1561.5|0
1652248950000|2022-05-11 06:02:30|1562.8|1561.6|1562.8|1561.6|1562.8|1561.6|1562.8|1561.6|0
1652249020000|2022-05-11 06:03:40|1563.1|1561.9|1563.1|1561.9|1563.1|1561.9|1563.1|1561.9|1
1652249050000|2022-05-11 06:04:10|1563|1561.8|1562.9|1561.7|1563|1561.8|1562.9|1561.7|0
1652249060000|2022-05-11 06:04:20|1563|1561.8|1563.1|1561.9|1563.1|1561.9|1563|1561.8|0
1652249160000|2022-05-11 06:06:00|1563.2|1562|1563.1|1561.9|1563.2|1562|1563.1|1561.9|2
1652249170000|2022-05-11 06:06:10|1563|1561.8|1562.9|1561.7|1563|1561.8|1562.9|1561.7|0
1652249210000|2022-05-11 06:06:50|1562.7|1561.5|1562.7|1561.5|1562.7|1561.5|1562.7|1561.5|0
1652249220000|2022-05-11 06:07:00|1562.8|1561.6|1562.8|1561.6|1562.8|1561.6|1562.8|1561.6|0
1652249240000|2022-05-11 06:07:20|||||||||1
1652249260000|2022-05-11 06:07:40|||||||||3
1652249270000|2022-05-11 06:07:50|1562.7|1561.5|1562.4|1561.2|1562.7|1561.5|1562.4|1561.2|7
1652249280000|2022-05-11 06:08:00|1562.3|1561.1|1562.4|1561.2|1562.4|1561.2|1562.3|1561.1|0
1652249310000|2022-05-11 06:08:30|1562.3|1561.1|1561.9|1560.7|1562.3|1561.1|1561.9|1560.7|9
1652249320000|2022-05-11 06:08:40|1562|1560.8|1562.1|1560.9|1562.1|1560.9|1562|1560.8|2
1652249340000|2022-05-11 06:09:00|1562|1560.8|1562.1|1560.9|1562.2|1561|1562|1560.8|2
1652249370000|2022-05-11 06:09:30|1562|1560.8|1562|1560.8|1562|1560.8|1562|1560.8|0
1652249380000|2022-05-11 06:09:40|1561.9|1560.7|1561.9|1560.7|1561.9|1560.7|1561.9|1560.7|1
1652249390000|2022-05-11 06:09:50|1561.6|1560.4|1561.6|1560.4|1561.6|1560.4|1561.6|1560.4|9
1652249400000|2022-05-11 06:10:00|1561.5|1560.3|1561.6|1560.4|1561.6|1560.4|1561.5|1560.3|2
1652249410000|2022-05-11 06:10:10|1561.4|1560.2|1561.3|1560.1|1561.4|1560.2|1561.2|1560|2
1652249420000|2022-05-11 06:10:20|1561.2|1560|1561.1|1559.9|1561.2|1560|1561.1|1559.9|10
1652249430000|2022-05-11 06:10:30|1561|1559.8|1561.1|1559.9|1561.1|1559.9|1561|1559.8|0
1652249450000|2022-05-11 06:10:50|1561|1559.8|1561|1559.8|1561|1559.8|1561|1559.8|0
1652249460000|2022-05-11 06:11:00|1560.8|1559.6|1560.8|1559.6|1560.8|1559.6|1560.8|1559.6|2
1652249470000|2022-05-11 06:11:10|||||||||7
1652249480000|2022-05-11 06:11:20|1560.9|1559.7|1561|1559.8|1561.1|1559.9|1560.9|1559.7|6
1652249490000|2022-05-11 06:11:30|1560.9|1559.7|1561|1559.8|1561|1559.8|1560.9|1559.7|0
1652249520000|2022-05-11 06:12:00|1560.8|1559.6|1560.8|1559.6|1560.8|1559.6|1560.8|1559.6|2
1652249530000|2022-05-11 06:12:10|1560.9|1559.7|1560.9|1559.7|1560.9|1559.7|1560.9|1559.7|0
1652249540000|2022-05-11 06:12:20|1560.8|1559.6|1560.8|1559.6|1560.8|1559.6|1560.8|1559.6|0
1652249550000|2022-05-11 06:12:30|1560.9|1559.7|1561|1559.8|1561.1|1559.9|1560.9|1559.7|1
1652249560000|2022-05-11 06:12:40|1561.2|1560|1561.3|1560.1|1561.3|1560.1|1561.2|1560|3
1652249580000|2022-05-11 06:13:00|1561.4|1560.2|1561.4|1560.2|1561.4|1560.2|1561.4|1560.2|0
1652249590000|2022-05-11 06:13:10|1561.3|1560.1|1561.3|1560.1|1561.3|1560.1|1561.3|1560.1|1
1652249600000|2022-05-11 06:13:20|1561.4|1560.2|1561.9|1560.7|1561.9|1560.7|1561.4|1560.2|30
1652249620000|2022-05-11 06:13:40|1562.2|1561|1562.2|1561|1562.2|1561|1562.2|1561|2
1652249630000|2022-05-11 06:13:50|1562|1560.8|1561.8|1560.6|1562|1560.8|1561.8|1560.6|2
1652249640000|2022-05-11 06:14:00|1561.5|1560.3|1561.5|1560.3|1561.5|1560.3|1561.5|1560.3|3
1652249650000|2022-05-11 06:14:10|1561.6|1560.4|1561.5|1560.3|1561.7|1560.5|1561.5|1560.3|0
1652249670000|2022-05-11 06:14:30|1561.6|1560.4|1561.8|1560.6|1561.8|1560.6|1561.6|1560.4|2
1652249700000|2022-05-11 06:15:00|1561.9|1560.7|1562.4|1561.2|1562.4|1561.2|1561.9|1560.7|6
1652249720000|2022-05-11 06:15:20|1562.5|1561.3|1562.6|1561.4|1562.6|1561.4|1562.5|1561.3|1
1652249730000|2022-05-11 06:15:30|1562.5|1561.3|1562.3|1561.1|1562.5|1561.3|1562.3|1561.1|0
1652249740000|2022-05-11 06:15:40|1562.4|1561.2|1562.4|1561.2|1562.4|1561.2|1562.4|1561.2|0
1652249760000|2022-05-11 06:16:00|1562.5|1561.3|1562.5|1561.3|1562.5|1561.3|1562.5|1561.3|0
1652249780000|2022-05-11 06:16:20|1562.4|1561.2|1562.4|1561.2|1562.4|1561.2|1562.4|1561.2|0
1652249790000|2022-05-11 06:16:30|1562.3|1561.1|1562.4|1561.2|1562.4|1561.2|1562.3|1561.1|0
1652249800000|2022-05-11 06:16:40|1562.5|1561.3|1562.5|1561.3|1562.5|1561.3|1562.5|1561.3|0
1652249820000|2022-05-11 06:17:00|1562.4|1561.2|1562.3|1561.1|1562.4|1561.2|1562.3|1561.1|1
1652249880000|2022-05-11 06:18:00|1562.2|1561|1562|1560.8|1562.2|1561|1562|1560.8|2
1652249900000|2022-05-11 06:18:20|1562.2|1561|1562.3|1561.1|1562.4|1561.2|1562.2|1561|1
1652249910000|2022-05-11 06:18:30|1562.4|1561.2|1562.3|1561.1|1562.4|1561.2|1562.3|1561.1|0
1652249920000|2022-05-11 06:18:40|1562.4|1561.2|1562.4|1561.2|1562.4|1561.2|1562.4|1561.2|0
1652249940000|2022-05-11 06:19:00|1562.5|1561.3|1562.8|1561.6|1562.8|1561.6|1562.5|1561.3|2
1652249950000|2022-05-11 06:19:10|1562.9|1561.7|1562.8|1561.6|1562.9|1561.7|1562.8|1561.6|3
1652250000000|2022-05-11 06:20:00|1562.9|1561.7|1563|1561.8|1563|1561.8|1562.9|1561.7|3
1652250040000|2022-05-11 06:20:40|1562.9|1561.7|1562.6|1561.4|1562.9|1561.7|1562.6|1561.4|3
1652250050000|2022-05-11 06:20:50|1562.5|1561.3|1562.5|1561.3|1562.6|1561.4|1562.4|1561.2|0
1652250060000|2022-05-11 06:21:00|1562.6|1561.4|1562.5|1561.3|1562.6|1561.4|1562.5|1561.3|0
1652250100000|2022-05-11 06:21:40|1562.3|1561.1|1562.3|1561.1|1562.3|1561.1|1562.3|1561.1|3
1652250120000|2022-05-11 06:22:00|1562.4|1561.2|1562.3|1561.1|1562.4|1561.2|1562.3|1561.1|2
1652250130000|2022-05-11 06:22:10|1562.2|1561|1562|1560.8|1562.2|1561|1562|1560.8|1
1652250160000|2022-05-11 06:22:40|1562.1|1560.9|1562.2|1561|1562.2|1561|1562.1|1560.9|0
1652250170000|2022-05-11 06:22:50|1562.3|1561.1|1562.5|1561.3|1562.8|1561.6|1562.3|1561.1|1
1652250180000|2022-05-11 06:23:00|1562.6|1561.4|1562.8|1561.6|1562.8|1561.6|1562.6|1561.4|0
1652250190000|2022-05-11 06:23:10|1562.7|1561.5|1562.7|1561.5|1562.7|1561.5|1562.7|1561.5|0
1652250200000|2022-05-11 06:23:20|1562.8|1561.6|1562.8|1561.6|1562.8|1561.6|1562.8|1561.6|0
1652250230000|2022-05-11 06:23:50|1563|1561.8|1563.1|1561.9|1563.1|1561.9|1563|1561.8|1
1652250240000|2022-05-11 06:24:00|1562.8|1561.6|1562.8|1561.6|1562.8|1561.6|1562.8|1561.6|2
1652250310000|2022-05-11 06:25:10|1562.7|1561.5|1562.4|1561.2|1562.7|1561.5|1562.4|1561.2|1
1652250340000|2022-05-11 06:25:40|1562.3|1561.1|1562.3|1561.1|1562.3|1561.1|1562.3|1561.1|0
1652250350000|2022-05-11 06:25:50|1562.2|1561|1562.2|1561|1562.2|1561|1562.2|1561|0
1652250360000|2022-05-11 06:26:00|1562|1560.8|1562.1|1560.9|1562.1|1560.9|1562|1560.8|0
1652250370000|2022-05-11 06:26:10|1562|1560.8|1562|1560.8|1562|1560.8|1562|1560.8|0
1652250380000|2022-05-11 06:26:20|1562.1|1560.9|1562.3|1561.1|1562.3|1561.1|1562.1|1560.9|0
1652250390000|2022-05-11 06:26:30|1562.2|1561|1562|1560.8|1562.2|1561|1562|1560.8|0
1652250400000|2022-05-11 06:26:40|1562.2|1561|1562.3|1561.1|1562.3|1561.1|1562.2|1561|0
1652250420000|2022-05-11 06:27:00|1562.4|1561.2|1562.3|1561.1|1562.8|1561.6|1562.3|1561.1|0
1652250500000|2022-05-11 06:28:20|1562.4|1561.2|1562.3|1561.1|1562.4|1561.2|1562.3|1561.1|0
1652250510000|2022-05-11 06:28:30|1562.2|1561|1562.2|1561|1562.2|1561|1562.2|1561|0
1652250540000|2022-05-11 06:29:00|1562.3|1561.1|1562.3|1561.1|1562.3|1561.1|1562.3|1561.1|0
1652250560000|2022-05-11 06:29:20|1561.9|1560.7|1562.4|1561.2|1562.4|1561.2|1561.9|1560.7|8
1652250570000|2022-05-11 06:29:30|1562.5|1561.3|1562.5|1561.3|1562.5|1561.3|1562.4|1561.2|1
1652250580000|2022-05-11 06:29:40|||||||||1
1652250590000|2022-05-11 06:29:50|1562.2|1561|1562.2|1561|1562.2|1561|1561.9|1560.7|5
1652250600000|2022-05-11 06:30:00|1562.1|1560.9|1561.9|1560.7|1562.1|1560.9|1561.9|1560.7|2
1652250630000|2022-05-11 06:30:30|1562|1560.8|1562|1560.8|1562|1560.8|1562|1560.8|0
1652250640000|2022-05-11 06:30:40|1562.2|1561|1562.4|1561.2|1562.4|1561.2|1562.2|1561|1
1652250650000|2022-05-11 06:30:50|1562.3|1561.1|1562.3|1561.1|1562.3|1561.1|1562.3|1561.1|1
1652250660000|2022-05-11 06:31:00|1562.2|1561|1562.4|1561.2|1562.4|1561.2|1562.2|1561|2
1652250670000|2022-05-11 06:31:10|1562.3|1561.1|1562.5|1561.3|1562.5|1561.3|1562.3|1561.1|2
1652250680000|2022-05-11 06:31:20|1562.7|1561.5|1562.8|1561.6|1562.8|1561.6|1562.7|1561.5|0
1652250690000|2022-05-11 06:31:30|1562.7|1561.5|1562.8|1561.6|1562.8|1561.6|1562.7|1561.5|0
1652250700000|2022-05-11 06:31:40|1562.7|1561.5|1562.8|1561.6|1562.8|1561.6|1562.5|1561.3|6
1652250710000|2022-05-11 06:31:50|1562.9|1561.7|1562.6|1561.4|1562.9|1561.7|1562.6|1561.4|6
1652250720000|2022-05-11 06:32:00|1562.4|1561.2|1562.3|1561.1|1562.4|1561.2|1562.3|1561.1|3
1652250730000|2022-05-11 06:32:10|1562.4|1561.2|1562.4|1561.2|1562.4|1561.2|1562.4|1561.2|1
1652250740000|2022-05-11 06:32:20|1562.5|1561.3|1562.3|1561.1|1562.6|1561.4|1562.3|1561.1|3
1652250780000|2022-05-11 06:33:00|1562.2|1561|1562.1|1560.9|1562.2|1561|1562.1|1560.9|1
1652250790000|2022-05-11 06:33:10|1562.2|1561|1562.2|1561|1562.2|1561|1562.2|1561|0
1652250800000|2022-05-11 06:33:20|1562.1|1560.9|1561.9|1560.7|1562.1|1560.9|1561.9|1560.7|0
1652250810000|2022-05-11 06:33:30|1561.8|1560.6|1561.6|1560.4|1561.8|1560.6|1561.5|1560.3|2
1652250830000|2022-05-11 06:33:50|1561.7|1560.5|1561.7|1560.5|1561.7|1560.5|1561.7|1560.5|0
1652250860000|2022-05-11 06:34:20|1561.8|1560.6|1561.9|1560.7|1561.9|1560.7|1561.8|1560.6|2
1652250870000|2022-05-11 06:34:30|1562.1|1560.9|1562.1|1560.9|1562.1|1560.9|1562.1|1560.9|0
1652250880000|2022-05-11 06:34:40|1561.9|1560.7|1561.8|1560.6|1561.9|1560.7|1561.8|1560.6|0
1652250920000|2022-05-11 06:35:20|1562|1560.8|1562.1|1560.9|1562.1|1560.9|1562|1560.8|0
1652250980000|2022-05-11 06:36:20|1561.6|1560.4|1561.5|1560.3|1561.6|1560.4|1561.5|1560.3|2
1652251000000|2022-05-11 06:36:40|1561.1|1559.9|1561|1559.8|1561.1|1559.9|1561|1559.8|3
1652251010000|2022-05-11 06:36:50|1560.9|1559.7|1561.1|1559.9|1561.1|1559.9|1560.9|1559.7|1
1652251020000|2022-05-11 06:37:00|1561|1559.8|1561.5|1560.3|1561.5|1560.3|1560.9|1559.7|9
1652251050000|2022-05-11 06:37:30|1561.3|1560.1|1561.3|1560.1|1561.3|1560.1|1561.3|1560.1|0
1652251070000|2022-05-11 06:37:50|1561.2|1560|1561.2|1560|1561.2|1560|1561.2|1560|0
1652251080000|2022-05-11 06:38:00|1561.4|1560.2|1561.3|1560.1|1561.4|1560.2|1561.1|1559.9|6
1652251120000|2022-05-11 06:38:40|||||||||1
1652251140000|2022-05-11 06:39:00|1561.2|1560|1561.2|1560|1561.2|1560|1561.2|1560|1
1652251150000|2022-05-11 06:39:10|1561.3|1560.1|1561.4|1560.2|1561.4|1560.2|1561.3|1560.1|2
1652251160000|2022-05-11 06:39:20|1561.3|1560.1|1561.3|1560.1|1561.3|1560.1|1561.3|1560.1|0
1652251180000|2022-05-11 06:39:40|1561.2|1560|1561.1|1559.9|1561.2|1560|1561.1|1559.9|1
1652251200000|2022-05-11 06:40:00|1561.2|1560|1561.6|1560.4|1561.6|1560.4|1561.2|1560|3
1652251210000|2022-05-11 06:40:10|1561.5|1560.3|1561.6|1560.4|1561.6|1560.4|1561.5|1560.3|0
1652251220000|2022-05-11 06:40:20|1561.5|1560.3|1561.7|1560.5|1561.7|1560.5|1561.5|1560.3|0
1652251230000|2022-05-11 06:40:30|1561.8|1560.6|1561.8|1560.6|1561.8|1560.6|1561.8|1560.6|1
1652251260000|2022-05-11 06:41:00|1561.7|1560.5|1561.7|1560.5|1561.7|1560.5|1561.7|1560.5|1
1652251270000|2022-05-11 06:41:10|1561.6|1560.4|1561.4|1560.2|1561.6|1560.4|1561.3|1560.1|3
1652251290000|2022-05-11 06:41:30|1561.6|1560.4|1561.6|1560.4|1561.6|1560.4|1561.6|1560.4|2
1652251310000|2022-05-11 06:41:50|1561.9|1560.7|1561.9|1560.7|1561.9|1560.7|1561.9|1560.7|1
1652251320000|2022-05-11 06:42:00|1562|1560.8|1561.9|1560.7|1562.1|1560.9|1561.9|1560.7|1
1652251330000|2022-05-11 06:42:10|1562|1560.8|1562.1|1560.9|1562.1|1560.9|1562|1560.8|0
1652251340000|2022-05-11 06:42:20|1562.2|1561|1562.3|1561.1|1562.3|1561.1|1562.2|1561|1
1652251350000|2022-05-11 06:42:30|1562.4|1561.2|1562.8|1561.6|1562.8|1561.6|1562.4|1561.2|0
1652251360000|2022-05-11 06:42:40|1562.9|1561.7|1563.1|1561.9|1563.3|1562.1|1562.9|1561.7|5
1652251370000|2022-05-11 06:42:50|||||||||1
1652251390000|2022-05-11 06:43:10|1563|1561.8|1563.3|1562.1|1563.3|1562.1|1563|1561.8|3
1652251400000|2022-05-11 06:43:20|1563.2|1562|1563.1|1561.9|1563.2|1562|1563.1|1561.9|0
1652251440000|2022-05-11 06:44:00|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|2
1652251470000|2022-05-11 06:44:30|1563.1|1561.9|1562.9|1561.7|1563.1|1561.9|1562.9|1561.7|4
1652251500000|2022-05-11 06:45:00|1563|1561.8|1562.7|1561.5|1563|1561.8|1562.6|1561.4|1
1652251510000|2022-05-11 06:45:10|1562.8|1561.6|1562.9|1561.7|1562.9|1561.7|1562.8|1561.6|0
1652251520000|2022-05-11 06:45:20|1563.1|1561.9|1563.1|1561.9|1563.1|1561.9|1563.1|1561.9|0
1652251560000|2022-05-11 06:46:00|1563.4|1562.2|1563.1|1561.9|1563.4|1562.2|1563.1|1561.9|7
1652251570000|2022-05-11 06:46:10|1562.9|1561.7|1563|1561.8|1563|1561.8|1562.9|1561.7|1
1652251580000|2022-05-11 06:46:20|1563.1|1561.9|1562.9|1561.7|1563.1|1561.9|1562.9|1561.7|0
1652251610000|2022-05-11 06:46:50|1562.8|1561.6|1562.5|1561.3|1562.8|1561.6|1562.5|1561.3|1
1652251620000|2022-05-11 06:47:00|1562.7|1561.5|1562.7|1561.5|1562.7|1561.5|1562.7|1561.5|3
1652251650000|2022-05-11 06:47:30|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|0
1652251660000|2022-05-11 06:47:40|1562.7|1561.5|1563|1561.8|1563|1561.8|1562.7|1561.5|2
1652251680000|2022-05-11 06:48:00|1562.9|1561.7|1562.7|1561.5|1562.9|1561.7|1562.7|1561.5|1
1652251690000|2022-05-11 06:48:10|1562.9|1561.7|1563.1|1561.9|1563.1|1561.9|1562.9|1561.7|7
1652251700000|2022-05-11 06:48:20|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|2
1652251710000|2022-05-11 06:48:30|1562.8|1561.6|1562.7|1561.5|1562.8|1561.6|1562.7|1561.5|0
1652251720000|2022-05-11 06:48:40|1562.8|1561.6|1562.8|1561.6|1562.8|1561.6|1562.8|1561.6|1
1652251740000|2022-05-11 06:49:00|1562.6|1561.4|1562.9|1561.7|1562.9|1561.7|1562.6|1561.4|9
1652251760000|2022-05-11 06:49:20|1562.8|1561.6|1562.6|1561.4|1562.8|1561.6|1562.6|1561.4|0
1652251770000|2022-05-11 06:49:30|1562.8|1561.6|1562.6|1561.4|1562.8|1561.6|1562.6|1561.4|4
1652251790000|2022-05-11 06:49:50|1562.8|1561.6|1562.9|1561.7|1562.9|1561.7|1562.8|1561.6|1
1652251800000|2022-05-11 06:50:00|||||||||1
1652251820000|2022-05-11 06:50:20|1563|1561.8|1563|1561.8|1563|1561.8|1563|1561.8|2
1652251830000|2022-05-11 06:50:30|1563.1|1561.9|1563.1|1561.9|1563.1|1561.9|1563.1|1561.9|2
1652251840000|2022-05-11 06:50:40|1563.3|1562.1|1563.9|1562.7|1563.9|1562.7|1563.3|1562.1|6
1652251850000|2022-05-11 06:50:50|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|6
1652251860000|2022-05-11 06:51:00|1564.2|1563|1563.8|1562.6|1564.2|1563|1563.7|1562.5|7
1652251870000|2022-05-11 06:51:10|||||||||1
1652251890000|2022-05-11 06:51:30|1564|1562.8|1564|1562.8|1564|1562.8|1564|1562.8|0
1652251900000|2022-05-11 06:51:40|1563.9|1562.7|1563.7|1562.5|1563.9|1562.7|1563.7|1562.5|1
1652251910000|2022-05-11 06:51:50|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|0
1652251920000|2022-05-11 06:52:00|1563.7|1562.5|1563.3|1562.1|1563.7|1562.5|1563|1561.8|8
1652251930000|2022-05-11 06:52:10|1563.2|1562|1563.2|1562|1563.2|1562|1563.2|1562|0
1652251940000|2022-05-11 06:52:20|1563.3|1562.1|1563.3|1562.1|1563.3|1562.1|1563.3|1562.1|1
1652251950000|2022-05-11 06:52:30|1563|1561.8|1563|1561.8|1563|1561.8|1563|1561.8|1
1652251970000|2022-05-11 06:52:50|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|0
1652251980000|2022-05-11 06:53:00|1562.8|1561.6|1562.8|1561.6|1562.8|1561.6|1562.8|1561.6|1
1652251990000|2022-05-11 06:53:10|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|1
1652252010000|2022-05-11 06:53:30|1562.2|1561|1562|1560.8|1562.2|1561|1562|1560.8|3
1652252040000|2022-05-11 06:54:00|1561.9|1560.7|1561.9|1560.7|1561.9|1560.7|1561.9|1560.7|1
1652252070000|2022-05-11 06:54:30|1561.8|1560.6|1561.7|1560.5|1561.8|1560.6|1561.7|1560.5|0
1652252080000|2022-05-11 06:54:40|1561.8|1560.6|1562|1560.8|1562|1560.8|1561.8|1560.6|1
1652252090000|2022-05-11 06:54:50|1561.8|1560.6|1562|1560.8|1562|1560.8|1561.8|1560.6|4
1652252100000|2022-05-11 06:55:00|1561.9|1560.7|1561.5|1560.3|1561.9|1560.7|1561.5|1560.3|3
1652252110000|2022-05-11 06:55:10|1561.7|1560.5|1561.8|1560.6|1561.8|1560.6|1561.7|1560.5|1
1652252120000|2022-05-11 06:55:20|||||||||1
1652252140000|2022-05-11 06:55:40|1561.9|1560.7|1561.8|1560.6|1561.9|1560.7|1561.8|1560.6|1
1652252150000|2022-05-11 06:55:50|1562|1560.8|1561.8|1560.6|1562.2|1561|1561.8|1560.6|4
1652252160000|2022-05-11 06:56:00|1561.7|1560.5|1561.4|1560.2|1561.7|1560.5|1561.3|1560.1|6
1652252170000|2022-05-11 06:56:10|1561.6|1560.4|1561.6|1560.4|1561.6|1560.4|1561.6|1560.4|2
1652252190000|2022-05-11 06:56:30|1561.4|1560.2|1561.4|1560.2|1561.4|1560.2|1561.4|1560.2|0
1652252210000|2022-05-11 06:56:50|||||||||1
1652252220000|2022-05-11 06:57:00|1561.3|1560.1|1561.3|1560.1|1561.3|1560.1|1561.3|1560.1|0
1652252240000|2022-05-11 06:57:20|1561.4|1560.2|1561.4|1560.2|1561.4|1560.2|1561.4|1560.2|0
1652252250000|2022-05-11 06:57:30|1561.6|1560.4|1561.6|1560.4|1561.6|1560.4|1561.6|1560.4|2
1652252280000|2022-05-11 06:58:00|1561.3|1560.1|1561.3|1560.1|1561.3|1560.1|1561.3|1560.1|0
1652252330000|2022-05-11 06:58:50|1561.1|1559.9|1561.1|1559.9|1561.1|1559.9|1561.1|1559.9|1
1652252350000|2022-05-11 06:59:10|1560.8|1559.6|1560.6|1559.4|1560.8|1559.6|1560.6|1559.4|2
1652252360000|2022-05-11 06:59:20|1560.8|1559.6|1560.8|1559.6|1560.8|1559.6|1560.8|1559.6|2
1652252400000|2022-05-11 07:00:00|1560.7|1559.5|1560.7|1559.5|1560.7|1559.5|1560.7|1559.5|1
1652252420000|2022-05-11 07:00:20|||||||||1
1652252460000|2022-05-11 07:01:00|1560.6|1559.4|1560.7|1559.5|1560.7|1559.5|1560.6|1559.4|1
1652252470000|2022-05-11 07:01:10|||||||||2
1652252480000|2022-05-11 07:01:20|1560.8|1559.6|1561.2|1560|1561.4|1560.2|1560.8|1559.6|4
1652252490000|2022-05-11 07:01:30|1561.1|1559.9|1561.1|1559.9|1561.1|1559.9|1561.1|1559.9|0
1652252500000|2022-05-11 07:01:40|1560.8|1559.6|1560.6|1559.4|1560.8|1559.6|1560.6|1559.4|1
1652252520000|2022-05-11 07:02:00|1560.7|1559.5|1560.6|1559.4|1560.7|1559.5|1560.6|1559.4|0
1652252560000|2022-05-11 07:02:40|1560.7|1559.5|1560.8|1559.6|1561|1559.8|1560.7|1559.5|10
1652252570000|2022-05-11 07:02:50|1560.7|1559.5|1560.8|1559.6|1560.8|1559.6|1560.7|1559.5|3
1652252590000|2022-05-11 07:03:10|1560.7|1559.5|1560.3|1559.1|1560.7|1559.5|1560.3|1559.1|8
1652252610000|2022-05-11 07:03:30|1560.2|1559|1560.6|1559.4|1560.6|1559.4|1560.2|1559|3
1652252630000|2022-05-11 07:03:50|1560.7|1559.5|1560.8|1559.6|1560.8|1559.6|1560.7|1559.5|1
1652252640000|2022-05-11 07:04:00|1560.6|1559.4|1560.5|1559.3|1560.6|1559.4|1560.5|1559.3|2
1652252650000|2022-05-11 07:04:10|1560.9|1559.7|1560.8|1559.6|1560.9|1559.7|1560.8|1559.6|2
1652252670000|2022-05-11 07:04:30|1560.7|1559.5|1560.6|1559.4|1560.7|1559.5|1560.6|1559.4|2
1652252680000|2022-05-11 07:04:40|||||||||1
1652252700000|2022-05-11 07:05:00|1560.3|1559.1|1560.1|1558.9|1560.3|1559.1|1560.1|1558.9|8
1652252740000|2022-05-11 07:05:40|1560.2|1559|1559.6|1558.4|1560.2|1559|1559.6|1558.4|22
1652252760000|2022-05-11 07:06:00|1559.4|1558.2|1559.4|1558.2|1559.4|1558.2|1559.4|1558.2|0
1652252770000|2022-05-11 07:06:10|||||||||4
1652252780000|2022-05-11 07:06:20|1560.1|1558.9|1559.8|1558.6|1560.1|1558.9|1559.8|1558.6|4
1652252800000|2022-05-11 07:06:40|1559.6|1558.4|1559.4|1558.2|1559.6|1558.4|1559.4|1558.2|0
1652252810000|2022-05-11 07:06:50|1559.3|1558.1|1559.6|1558.4|1559.6|1558.4|1559.3|1558.1|2
1652252820000|2022-05-11 07:07:00|||||||||1
1652252830000|2022-05-11 07:07:10|1559.5|1558.3|1559.4|1558.2|1559.5|1558.3|1559.3|1558.1|0
1652252840000|2022-05-11 07:07:20|1559.5|1558.3|1559.6|1558.4|1559.6|1558.4|1559.5|1558.3|0
1652252850000|2022-05-11 07:07:30|1559.5|1558.3|1559.6|1558.4|1559.6|1558.4|1559.5|1558.3|1
1652252860000|2022-05-11 07:07:40|1559.5|1558.3|1559.5|1558.3|1559.5|1558.3|1559.5|1558.3|0
1652252870000|2022-05-11 07:07:50|1559.4|1558.2|1559.5|1558.3|1559.5|1558.3|1559.2|1558|2
1652252880000|2022-05-11 07:08:00|1559.8|1558.6|1559.6|1558.4|1559.8|1558.6|1559.6|1558.4|7
1652252890000|2022-05-11 07:08:10|1559.5|1558.3|1559.6|1558.4|1559.6|1558.4|1559.4|1558.2|2
1652252910000|2022-05-11 07:08:30|1559.5|1558.3|1559.4|1558.2|1559.5|1558.3|1559.4|1558.2|0
1652252920000|2022-05-11 07:08:40|1559.7|1558.5|1559.7|1558.5|1559.7|1558.5|1559.5|1558.3|3
1652252930000|2022-05-11 07:08:50|1559.6|1558.4|1559.6|1558.4|1559.6|1558.4|1559.6|1558.4|0
1652252940000|2022-05-11 07:09:00|1559.4|1558.2|1559.4|1558.2|1559.4|1558.2|1559.4|1558.2|1
1652252950000|2022-05-11 07:09:10|1559.5|1558.3|1559.6|1558.4|1559.7|1558.5|1559.3|1558.1|3
1652252960000|2022-05-11 07:09:20|1559.5|1558.3|1559.5|1558.3|1559.5|1558.3|1559.5|1558.3|0
1652252970000|2022-05-11 07:09:30|1559.6|1558.4|1559.6|1558.4|1559.6|1558.4|1559.6|1558.4|0
1652253000000|2022-05-11 07:10:00|1559.7|1558.5|1559.7|1558.5|1559.7|1558.5|1559.7|1558.5|0
1652253010000|2022-05-11 07:10:10|1559.5|1558.3|1559.7|1558.5|1559.7|1558.5|1559.5|1558.3|1
1652253020000|2022-05-11 07:10:20|1559.6|1558.4|1559.6|1558.4|1559.6|1558.4|1559.6|1558.4|0
1652253030000|2022-05-11 07:10:30|1559.9|1558.7|1560.1|1558.9|1560.1|1558.9|1559.9|1558.7|1
1652253040000|2022-05-11 07:10:40|1560.2|1559|1560.2|1559|1560.2|1559|1560.2|1559|0
1652253050000|2022-05-11 07:10:50|1560.4|1559.2|1560.4|1559.2|1560.4|1559.2|1560.4|1559.2|1
1652253060000|2022-05-11 07:11:00|1560.1|1558.9|1560.2|1559|1560.2|1559|1560|1558.8|4
1652253070000|2022-05-11 07:11:10|1560.4|1559.2|1560.4|1559.2|1560.4|1559.2|1560.4|1559.2|0
1652253090000|2022-05-11 07:11:30|1560.3|1559.1|1560.2|1559|1560.3|1559.1|1560.2|1559|0
1652253120000|2022-05-11 07:12:00|1560.1|1558.9|1560.1|1558.9|1560.1|1558.9|1560|1558.8|4
1652253150000|2022-05-11 07:12:30|1560|1558.8|1559.7|1558.5|1560|1558.8|1559.7|1558.5|0
1652253160000|2022-05-11 07:12:40|1559.8|1558.6|1559.9|1558.7|1559.9|1558.7|1559.8|1558.6|1
1652253170000|2022-05-11 07:12:50|1560.1|1558.9|1559.9|1558.7|1560.1|1558.9|1559.9|1558.7|1
1652253180000|2022-05-11 07:13:00|1560|1558.8|1560|1558.8|1560|1558.8|1559.9|1558.7|5
1652253200000|2022-05-11 07:13:20|1560.1|1558.9|1560.5|1559.3|1560.5|1559.3|1560.1|1558.9|4
1652253210000|2022-05-11 07:13:30|1560.4|1559.2|1560.4|1559.2|1560.4|1559.2|1560.4|1559.2|0
1652253220000|2022-05-11 07:13:40|1560.1|1558.9|1560.4|1559.2|1560.5|1559.3|1560.1|1558.9|9
1652253240000|2022-05-11 07:14:00|1560.2|1559|1560.4|1559.2|1560.4|1559.2|1560.2|1559|2
1652253250000|2022-05-11 07:14:10|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|0
1652253260000|2022-05-11 07:14:20|1560.4|1559.2|1560.6|1559.4|1560.6|1559.4|1560.4|1559.2|1
1652253270000|2022-05-11 07:14:30|1560.9|1559.7|1560.9|1559.7|1560.9|1559.7|1560.9|1559.7|1
1652253280000|2022-05-11 07:14:40|1561|1559.8|1561|1559.8|1561|1559.8|1561|1559.8|0
1652253300000|2022-05-11 07:15:00|||||||||2
1652253310000|2022-05-11 07:15:10|1560.7|1559.5|1560.6|1559.4|1560.7|1559.5|1560.5|1559.3|5
1652253330000|2022-05-11 07:15:30|1560.5|1559.3|1560.6|1559.4|1560.6|1559.4|1560.4|1559.2|2
1652253360000|2022-05-11 07:16:00|1560.3|1559.1|1560|1558.8|1560.3|1559.1|1559.9|1558.7|7
1652253400000|2022-05-11 07:16:40|1560.1|1558.9|1560.2|1559|1560.2|1559|1560|1558.8|1
1652253420000|2022-05-11 07:17:00|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|0
1652253440000|2022-05-11 07:17:20|1560.5|1559.3|1560.5|1559.3|1560.5|1559.3|1560.5|1559.3|0
1652253460000|2022-05-11 07:17:40|1560.2|1559|1560.1|1558.9|1560.2|1559|1560.1|1558.9|7
1652253470000|2022-05-11 07:17:50|1559.9|1558.7|1560|1558.8|1560.2|1559|1559.9|1558.7|5
1652253510000|2022-05-11 07:18:30|1559.8|1558.6|1559.8|1558.6|1559.8|1558.6|1559.8|1558.6|3
1652253540000|2022-05-11 07:19:00|1559.7|1558.5|1559.7|1558.5|1559.7|1558.5|1559.7|1558.5|2
1652253550000|2022-05-11 07:19:10|1559.5|1558.3|1559.7|1558.5|1559.7|1558.5|1559.5|1558.3|1
1652253560000|2022-05-11 07:19:20|1559.8|1558.6|1559.8|1558.6|1559.8|1558.6|1559.8|1558.6|0
1652253600000|2022-05-11 07:20:00|1559.7|1558.5|1559.7|1558.5|1559.7|1558.5|1559.7|1558.5|2
1652253610000|2022-05-11 07:20:10|1559.8|1558.6|1560|1558.8|1560|1558.8|1559.8|1558.6|3
1652253620000|2022-05-11 07:20:20|1560.1|1558.9|1560.4|1559.2|1560.4|1559.2|1560.1|1558.9|0
1652253640000|2022-05-11 07:20:40|1560.5|1559.3|1560.4|1559.2|1560.5|1559.3|1560.4|1559.2|0
1652253660000|2022-05-11 07:21:00|1560.2|1559|1560|1558.8|1560.2|1559|1560|1558.8|2
1652253670000|2022-05-11 07:21:10|1559.9|1558.7|1560.1|1558.9|1560.1|1558.9|1559.9|1558.7|1
1652253680000|2022-05-11 07:21:20|1560.2|1559|1560.2|1559|1560.2|1559|1560.2|1559|0
1652253700000|2022-05-11 07:21:40|1560.1|1558.9|1560|1558.8|1560.1|1558.9|1560|1558.8|0
1652253720000|2022-05-11 07:22:00|1560.2|1559|1560.3|1559.1|1560.3|1559.1|1560.1|1558.9|2
1652253760000|2022-05-11 07:22:40|1560.2|1559|1560.1|1558.9|1560.2|1559|1560.1|1558.9|1
1652253770000|2022-05-11 07:22:50|1559.8|1558.6|1559.9|1558.7|1559.9|1558.7|1559.8|1558.6|0
1652253780000|2022-05-11 07:23:00|1559.8|1558.6|1559.7|1558.5|1559.8|1558.6|1559.7|1558.5|2
1652253840000|2022-05-11 07:24:00|1559.4|1558.2|1559.4|1558.2|1559.4|1558.2|1559.4|1558.2|1
1652253870000|2022-05-11 07:24:30|1559.3|1558.1|1559.1|1557.9|1559.3|1558.1|1559.1|1557.9|1
1652253890000|2022-05-11 07:24:50|1559|1557.8|1559.2|1558|1559.2|1558|1559|1557.8|1
1652253900000|2022-05-11 07:25:00|1559.1|1557.9|1558.7|1557.5|1559.1|1557.9|1558.7|1557.5|6
1652253920000|2022-05-11 07:25:20|1558.6|1557.4|1558.7|1557.5|1558.7|1557.5|1558.6|1557.4|7
1652253930000|2022-05-11 07:25:30|||||||||1
1652253940000|2022-05-11 07:25:40|1558.9|1557.7|1558.7|1557.5|1558.9|1557.7|1558.7|1557.5|1
1652253960000|2022-05-11 07:26:00|1558.6|1557.4|1558.2|1557|1558.7|1557.5|1558.2|1557|3
1652253970000|2022-05-11 07:26:10|1558.1|1556.9|1558.1|1556.9|1558.1|1556.9|1558.1|1556.9|1
1652253980000|2022-05-11 07:26:20|1558.4|1557.2|1558.4|1557.2|1558.4|1557.2|1558.4|1557.2|2
1652254010000|2022-05-11 07:26:50|1558.3|1557.1|1558.3|1557.1|1558.3|1557.1|1558.3|1557.1|0
1652254020000|2022-05-11 07:27:00|1558.1|1556.9|1558.3|1557.1|1558.3|1557.1|1558.1|1556.9|1
1652254050000|2022-05-11 07:27:30|1558.4|1557.2|1558.4|1557.2|1558.4|1557.2|1558.4|1557.2|0
1652254070000|2022-05-11 07:27:50|1558.3|1557.1|1558.3|1557.1|1558.3|1557.1|1558.3|1557.1|1
1652254080000|2022-05-11 07:28:00|1558.5|1557.3|1558.3|1557.1|1558.5|1557.3|1558.3|1557.1|1
1652254090000|2022-05-11 07:28:10|1558.2|1557|1558.2|1557|1558.2|1557|1558.2|1557|1
1652254120000|2022-05-11 07:28:40|1558.3|1557.1|1558.2|1557|1558.3|1557.1|1558.2|1557|0
1652254130000|2022-05-11 07:28:50|1558.4|1557.2|1558.4|1557.2|1558.5|1557.3|1558.4|1557.2|3
1652254160000|2022-05-11 07:29:20|1558.3|1557.1|1558.3|1557.1|1558.3|1557.1|1558.3|1557.1|0
1652254190000|2022-05-11 07:29:50|||||||||1
1652254200000|2022-05-11 07:30:00|1558.2|1557|1558.1|1556.9|1558.2|1557|1558.1|1556.9|2
1652254210000|2022-05-11 07:30:10|1558.2|1557|1558.2|1557|1558.2|1557|1558.2|1557|0
1652254220000|2022-05-11 07:30:20|1558.1|1556.9|1558.1|1556.9|1558.1|1556.9|1558.1|1556.9|1
1652254230000|2022-05-11 07:30:30|1557.9|1556.7|1557.4|1556.2|1557.9|1556.7|1557.2|1556|11
1652254240000|2022-05-11 07:30:40|1557.3|1556.1|1557.3|1556.1|1557.3|1556.1|1557.1|1555.9|1
1652254250000|2022-05-11 07:30:50|1557.2|1556|1557|1555.8|1557.2|1556|1556.8|1555.6|51
1652254260000|2022-05-11 07:31:00|1557.1|1555.9|1556.9|1555.7|1557.1|1555.9|1556.9|1555.7|3
1652254270000|2022-05-11 07:31:10|1556.8|1555.6|1557.2|1556|1557.2|1556|1556.7|1555.5|6
1652254290000|2022-05-11 07:31:30|1557.3|1556.1|1557.1|1555.9|1557.3|1556.1|1557|1555.8|6
1652254300000|2022-05-11 07:31:40|1557|1555.8|1557|1555.8|1557|1555.8|1557|1555.8|0
1652254310000|2022-05-11 07:31:50|1557.1|1555.9|1557|1555.8|1557.1|1555.9|1557|1555.8|1
1652254320000|2022-05-11 07:32:00|1556.9|1555.7|1556.7|1555.5|1556.9|1555.7|1556.7|1555.5|11
1652254330000|2022-05-11 07:32:10|1556.8|1555.6|1556.8|1555.6|1556.8|1555.6|1556.8|1555.6|1
1652254350000|2022-05-11 07:32:30|1556.9|1555.7|1556.9|1555.7|1556.9|1555.7|1556.9|1555.7|0
1652254370000|2022-05-11 07:32:50|1557|1555.8|1557.1|1555.9|1557.2|1556|1557|1555.8|1
1652254380000|2022-05-11 07:33:00|1556.9|1555.7|1556.9|1555.7|1556.9|1555.7|1556.9|1555.7|2
1652254400000|2022-05-11 07:33:20|1557|1555.8|1557|1555.8|1557|1555.8|1557|1555.8|0
1652254410000|2022-05-11 07:33:30|1557.1|1555.9|1557.1|1555.9|1557.1|1555.9|1557.1|1555.9|0
1652254420000|2022-05-11 07:33:40|1557|1555.8|1557|1555.8|1557|1555.8|1557|1555.8|0
1652254430000|2022-05-11 07:33:50|1557.1|1555.9|1557.2|1556|1557.2|1556|1557.1|1555.9|0
1652254440000|2022-05-11 07:34:00|||||||||2
1652254480000|2022-05-11 07:34:40|1557.3|1556.1|1557.3|1556.1|1557.3|1556.1|1557.3|1556.1|0
1652254490000|2022-05-11 07:34:50|1557.4|1556.2|1557.5|1556.3|1557.5|1556.3|1557.3|1556.1|2
1652254500000|2022-05-11 07:35:00|1557.6|1556.4|1557.5|1556.3|1557.6|1556.4|1557.5|1556.3|1
1652254510000|2022-05-11 07:35:10|||||||||4
1652254540000|2022-05-11 07:35:40|1557.4|1556.2|1557.4|1556.2|1557.4|1556.2|1557.4|1556.2|1
1652254550000|2022-05-11 07:35:50|1557.3|1556.1|1557.2|1556|1557.3|1556.1|1557.2|1556|4
1652254570000|2022-05-11 07:36:10|1557.3|1556.1|1557.3|1556.1|1557.3|1556.1|1557.3|1556.1|0
1652254580000|2022-05-11 07:36:20|1557.1|1555.9|1557.3|1556.1|1557.3|1556.1|1557.1|1555.9|6
1652254600000|2022-05-11 07:36:40|1557.4|1556.2|1557.4|1556.2|1557.4|1556.2|1557.4|1556.2|0
1652254610000|2022-05-11 07:36:50|1557.3|1556.1|1557.3|1556.1|1557.3|1556.1|1557.3|1556.1|0
1652254620000|2022-05-11 07:37:00|1557.5|1556.3|1557.5|1556.3|1557.5|1556.3|1557.5|1556.3|3
1652254630000|2022-05-11 07:37:10|1557.6|1556.4|1557.8|1556.6|1557.8|1556.6|1557.6|1556.4|2
1652254670000|2022-05-11 07:37:50|1557.7|1556.5|1557.7|1556.5|1557.7|1556.5|1557.7|1556.5|0
1652254680000|2022-05-11 07:38:00|1557.6|1556.4|1557.5|1556.3|1557.6|1556.4|1557.5|1556.3|2
1652254690000|2022-05-11 07:38:10|1557.6|1556.4|1557.6|1556.4|1557.6|1556.4|1557.6|1556.4|0
1652254710000|2022-05-11 07:38:30|1557.7|1556.5|1557.8|1556.6|1557.8|1556.6|1557.7|1556.5|1
1652254720000|2022-05-11 07:38:40|1557.7|1556.5|1557.7|1556.5|1557.7|1556.5|1557.7|1556.5|0
1652254740000|2022-05-11 07:39:00|1557.6|1556.4|1557.6|1556.4|1557.6|1556.4|1557.5|1556.3|0
1652254750000|2022-05-11 07:39:10|1557.7|1556.5|1557.6|1556.4|1557.7|1556.5|1557.6|1556.4|1
1652254770000|2022-05-11 07:39:30|1557.7|1556.5|1557.7|1556.5|1557.7|1556.5|1557.7|1556.5|0
1652254790000|2022-05-11 07:39:50|1557.6|1556.4|1557.5|1556.3|1557.6|1556.4|1557.5|1556.3|1
1652254800000|2022-05-11 07:40:00|1557.3|1556.1|1557.4|1556.2|1557.4|1556.2|1557.3|1556.1|4
1652254860000|2022-05-11 07:41:00|||||||||3
1652254870000|2022-05-11 07:41:10|1557.6|1556.4|1557.7|1556.5|1557.7|1556.5|1557.6|1556.4|0
1652254900000|2022-05-11 07:41:40|1557.8|1556.6|1558|1556.8|1558|1556.8|1557.8|1556.6|0
1652254910000|2022-05-11 07:41:50|1558.1|1556.9|1558.1|1556.9|1558.1|1556.9|1558.1|1556.9|1
1652254920000|2022-05-11 07:42:00|1557.7|1556.5|1558|1556.8|1558|1556.8|1557.7|1556.5|1
1652254930000|2022-05-11 07:42:10|1557.9|1556.7|1557.9|1556.7|1557.9|1556.7|1557.9|1556.7|0
1652254950000|2022-05-11 07:42:30|1557.8|1556.6|1557.7|1556.5|1557.8|1556.6|1557.7|1556.5|2
1652255040000|2022-05-11 07:44:00|1557.6|1556.4|1557.5|1556.3|1557.6|1556.4|1557.5|1556.3|2
1652255060000|2022-05-11 07:44:20|1557.4|1556.2|1557.6|1556.4|1557.6|1556.4|1557.4|1556.2|0
1652255110000|2022-05-11 07:45:10|1558|1556.8|1558|1556.8|1558|1556.8|1558|1556.8|1
1652255130000|2022-05-11 07:45:30|1557.9|1556.7|1557.9|1556.7|1557.9|1556.7|1557.9|1556.7|0
1652255150000|2022-05-11 07:45:50|1558|1556.8|1558.4|1557.2|1558.4|1557.2|1558|1556.8|0
1652255160000|2022-05-11 07:46:00|1558.5|1557.3|1558.3|1557.1|1558.5|1557.3|1558.3|1557.1|1
1652255170000|2022-05-11 07:46:10|1558.2|1557|1558.2|1557|1558.2|1557|1558.2|1557|0
1652255200000|2022-05-11 07:46:40|1558.1|1556.9|1558|1556.8|1558.1|1556.9|1558|1556.8|0
1652255210000|2022-05-11 07:46:50|1557.9|1556.7|1557.9|1556.7|1557.9|1556.7|1557.9|1556.7|0
1652255220000|2022-05-11 07:47:00|1558.1|1556.9|1557.9|1556.7|1558.1|1556.9|1557.9|1556.7|3
1652255250000|2022-05-11 07:47:30|1557.8|1556.6|1557.6|1556.4|1557.8|1556.6|1557.6|1556.4|0
1652255270000|2022-05-11 07:47:50|1557.5|1556.3|1557.5|1556.3|1557.5|1556.3|1557.5|1556.3|0
1652255280000|2022-05-11 07:48:00|||||||||1
1652255310000|2022-05-11 07:48:30|1557.6|1556.4|1557.7|1556.5|1557.7|1556.5|1557.6|1556.4|0
1652255320000|2022-05-11 07:48:40|1557.8|1556.6|1557.7|1556.5|1557.8|1556.6|1557.7|1556.5|1
1652255340000|2022-05-11 07:49:00|1557.6|1556.4|1557.7|1556.5|1557.7|1556.5|1557.6|1556.4|1
1652255360000|2022-05-11 07:49:20|1557.6|1556.4|1557.6|1556.4|1557.6|1556.4|1557.6|1556.4|1
1652255390000|2022-05-11 07:49:50|1557.5|1556.3|1557.7|1556.5|1557.7|1556.5|1557.5|1556.3|0
1652255400000|2022-05-11 07:50:00|1557.8|1556.6|1557.8|1556.6|1557.8|1556.6|1557.8|1556.6|0
1652255410000|2022-05-11 07:50:10|1557.6|1556.4|1557.6|1556.4|1557.6|1556.4|1557.6|1556.4|1
1652255440000|2022-05-11 07:50:40|1557.5|1556.3|1557.6|1556.4|1557.6|1556.4|1557.5|1556.3|0
1652255520000|2022-05-11 07:52:00|||||||||1
1652255550000|2022-05-11 07:52:30|1558|1556.8|1557.9|1556.7|1558|1556.8|1557.9|1556.7|2
1652255570000|2022-05-11 07:52:50|1558.1|1556.9|1557.9|1556.7|1558.1|1556.9|1557.9|1556.7|0
1652255580000|2022-05-11 07:53:00|1558|1556.8|1557.6|1556.4|1558|1556.8|1557.6|1556.4|3
1652255600000|2022-05-11 07:53:20|1557.7|1556.5|1557.7|1556.5|1557.7|1556.5|1557.7|1556.5|0
1652255610000|2022-05-11 07:53:30|1557.9|1556.7|1557.9|1556.7|1557.9|1556.7|1557.9|1556.7|0
1652255630000|2022-05-11 07:53:50|1558.1|1556.9|1558.1|1556.9|1558.1|1556.9|1558.1|1556.9|1
1652255640000|2022-05-11 07:54:00|1557.9|1556.7|1558|1556.8|1558|1556.8|1557.9|1556.7|0
1652255660000|2022-05-11 07:54:20|1558.2|1557|1558.2|1557|1558.3|1557.1|1558.2|1557|1
1652255670000|2022-05-11 07:54:30|1558.5|1557.3|1558.8|1557.6|1558.8|1557.6|1558.5|1557.3|5
1652255710000|2022-05-11 07:55:10|1559|1557.8|1559|1557.8|1559|1557.8|1559|1557.8|0
1652255750000|2022-05-11 07:55:50|||||||||1
1652255760000|2022-05-11 07:56:00|1559.1|1557.9|1559.1|1557.9|1559.1|1557.9|1559.1|1557.9|0
1652255780000|2022-05-11 07:56:20|1559.4|1558.2|1559.4|1558.2|1559.5|1558.3|1559.4|1558.2|2
1652255800000|2022-05-11 07:56:40|1559.5|1558.3|1559.5|1558.3|1559.6|1558.4|1559.5|1558.3|0
1652255810000|2022-05-11 07:56:50|||||||||1
1652255820000|2022-05-11 07:57:00|1559.6|1558.4|1559.5|1558.3|1559.6|1558.4|1559.5|1558.3|1
1652255840000|2022-05-11 07:57:20|1559.6|1558.4|1559.7|1558.5|1559.7|1558.5|1559.6|1558.4|0
1652255850000|2022-05-11 07:57:30|1559.6|1558.4|1559.7|1558.5|1559.7|1558.5|1559.6|1558.4|3
1652255860000|2022-05-11 07:57:40|1559.6|1558.4|1559.6|1558.4|1559.6|1558.4|1559.6|1558.4|0
1652255870000|2022-05-11 07:57:50|1559.5|1558.3|1559.5|1558.3|1559.5|1558.3|1559.5|1558.3|0
1652255880000|2022-05-11 07:58:00|1559.4|1558.2|1559.5|1558.3|1559.5|1558.3|1559.4|1558.2|0
1652255890000|2022-05-11 07:58:10|1559.4|1558.2|1559.4|1558.2|1559.4|1558.2|1559.4|1558.2|1
1652255940000|2022-05-11 07:59:00|1559.2|1558|1559.1|1557.9|1559.2|1558|1559.1|1557.9|2
1652255970000|2022-05-11 07:59:30|1559.2|1558|1559.2|1558|1559.2|1558|1559.2|1558|0
1652256000000|2022-05-11 08:00:00|1559|1557.8|1559|1557.8|1559|1557.8|1558.9|1557.7|4
1652256060000|2022-05-11 08:01:00|1559.1|1557.9|1559.4|1558.2|1559.4|1558.2|1559.1|1557.9|4
1652256070000|2022-05-11 08:01:10|1559.3|1558.1|1559.2|1558|1559.3|1558.1|1559.2|1558|0
1652256080000|2022-05-11 08:01:20|1559.4|1558.2|1559.4|1558.2|1559.4|1558.2|1559.4|1558.2|0
1652256100000|2022-05-11 08:01:40|1559.7|1558.5|1559.7|1558.5|1559.8|1558.6|1559.7|1558.5|2
1652256110000|2022-05-11 08:01:50|1559.9|1558.7|1560|1558.8|1560|1558.8|1559.9|1558.7|2
1652256120000|2022-05-11 08:02:00|1559.9|1558.7|1559.7|1558.5|1559.9|1558.7|1559.7|1558.5|1
1652256130000|2022-05-11 08:02:10|1559.8|1558.6|1560.1|1558.9|1560.1|1558.9|1559.8|1558.6|2
1652256140000|2022-05-11 08:02:20|1560|1558.8|1560|1558.8|1560|1558.8|1559.9|1558.7|0
1652256150000|2022-05-11 08:02:30|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|1559.8|1558.6|0
1652256160000|2022-05-11 08:02:40|1559.8|1558.6|1559.7|1558.5|1559.8|1558.6|1559.7|1558.5|0
1652256170000|2022-05-11 08:02:50|1559.8|1558.6|1559.7|1558.5|1560|1558.8|1559.7|1558.5|0
1652256180000|2022-05-11 08:03:00|1559.6|1558.4|1559.7|1558.5|1559.8|1558.6|1559.6|1558.4|1
1652256190000|2022-05-11 08:03:10|1559.6|1558.4|1559.7|1558.5|1559.7|1558.5|1559.6|1558.4|0
1652256230000|2022-05-11 08:03:50|1559.6|1558.4|1559.7|1558.5|1559.7|1558.5|1559.6|1558.4|1
1652256240000|2022-05-11 08:04:00|1559.6|1558.4|1559.6|1558.4|1559.6|1558.4|1559.6|1558.4|1
1652256280000|2022-05-11 08:04:40|1559.5|1558.3|1559.5|1558.3|1559.5|1558.3|1559.3|1558.1|1
1652256300000|2022-05-11 08:05:00|1559.3|1558.1|1559.3|1558.1|1559.3|1558.1|1559.3|1558.1|1
1652256320000|2022-05-11 08:05:20|1559.1|1557.9|1559|1557.8|1559.1|1557.9|1558.9|1557.7|4
1652256330000|2022-05-11 08:05:30|1559.2|1558|1559.2|1558|1559.2|1558|1559.2|1558|1
1652256340000|2022-05-11 08:05:40|||||||||2
1652256350000|2022-05-11 08:05:50|1559.3|1558.1|1559.3|1558.1|1559.3|1558.1|1559.3|1558.1|0
1652256360000|2022-05-11 08:06:00|1559.2|1558|1559.1|1557.9|1559.2|1558|1559.1|1557.9|1
1652256370000|2022-05-11 08:06:10|1558.9|1557.7|1559.2|1558|1559.2|1558|1558.9|1557.7|1
1652256380000|2022-05-11 08:06:20|1559.3|1558.1|1559.5|1558.3|1559.5|1558.3|1559.3|1558.1|0
1652256400000|2022-05-11 08:06:40|1559.4|1558.2|1559.4|1558.2|1559.4|1558.2|1559.4|1558.2|0
1652256420000|2022-05-11 08:07:00|1559.1|1557.9|1559.1|1557.9|1559.1|1557.9|1559.1|1557.9|1
1652256540000|2022-05-11 08:09:00|||||||||1
1652256550000|2022-05-11 08:09:10|1559.2|1558|1559.5|1558.3|1559.5|1558.3|1559.2|1558|1
1652256590000|2022-05-11 08:09:50|1559.6|1558.4|1560|1558.8|1560|1558.8|1559.6|1558.4|3
1652256600000|2022-05-11 08:10:00|||||||||1
1652256610000|2022-05-11 08:10:10|1560.2|1559|1560.2|1559|1560.2|1559|1560.2|1559|1
1652256640000|2022-05-11 08:10:40|1560.1|1558.9|1559.8|1558.6|1560.1|1558.9|1559.8|1558.6|3
1652256650000|2022-05-11 08:10:50|1559.7|1558.5|1559.9|1558.7|1559.9|1558.7|1559.7|1558.5|1
1652256660000|2022-05-11 08:11:00|1560|1558.8|1560.1|1558.9|1560.1|1558.9|1560|1558.8|0
1652256670000|2022-05-11 08:11:10|1560.2|1559|1560.2|1559|1560.2|1559|1560.2|1559|3
1652256690000|2022-05-11 08:11:30|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|0
1652256700000|2022-05-11 08:11:40|1560.2|1559|1560.5|1559.3|1560.5|1559.3|1560.2|1559|3
1652256710000|2022-05-11 08:11:50|1560.4|1559.2|1560.4|1559.2|1560.4|1559.2|1560.4|1559.2|0
1652256730000|2022-05-11 08:12:10|1560.5|1559.3|1560.7|1559.5|1560.7|1559.5|1560.5|1559.3|0
1652256740000|2022-05-11 08:12:20|1560.6|1559.4|1560.8|1559.6|1560.8|1559.6|1560.6|1559.4|2
1652256750000|2022-05-11 08:12:30|||||||||1
1652256760000|2022-05-11 08:12:40|1560.5|1559.3|1560.4|1559.2|1560.5|1559.3|1560.4|1559.2|7
1652256770000|2022-05-11 08:12:50|1560.5|1559.3|1560.4|1559.2|1560.5|1559.3|1560.4|1559.2|0
1652256790000|2022-05-11 08:13:10|1560.5|1559.3|1560.5|1559.3|1560.5|1559.3|1560.5|1559.3|0
1652256810000|2022-05-11 08:13:30|1560.4|1559.2|1560.4|1559.2|1560.4|1559.2|1560.4|1559.2|0
1652256820000|2022-05-11 08:13:40|1560.5|1559.3|1560.5|1559.3|1560.5|1559.3|1560.4|1559.2|1
1652256850000|2022-05-11 08:14:10|1560.7|1559.5|1560.9|1559.7|1560.9|1559.7|1560.7|1559.5|7
1652256880000|2022-05-11 08:14:40|1560.8|1559.6|1560.7|1559.5|1560.8|1559.6|1560.6|1559.4|3
1652256890000|2022-05-11 08:14:50|1560.6|1559.4|1560.7|1559.5|1560.7|1559.5|1560.6|1559.4|1
1652256900000|2022-05-11 08:15:00|1560.6|1559.4|1560.6|1559.4|1560.6|1559.4|1560.6|1559.4|1
1652256910000|2022-05-11 08:15:10|1560.2|1559|1560.3|1559.1|1560.5|1559.3|1560.2|1559|5
1652256940000|2022-05-11 08:15:40|1560.2|1559|1560.3|1559.1|1560.3|1559.1|1560.2|1559|2
1652256960000|2022-05-11 08:16:00|||||||||1
1652256970000|2022-05-11 08:16:10|1560.2|1559|1560.2|1559|1560.2|1559|1560.2|1559|0
1652256990000|2022-05-11 08:16:30|1559.8|1558.6|1559.9|1558.7|1560.1|1558.9|1559.8|1558.6|4
1652257000000|2022-05-11 08:16:40|1560.1|1558.9|1560.1|1558.9|1560.1|1558.9|1560.1|1558.9|0
1652257040000|2022-05-11 08:17:20|1560.2|1559|1560.2|1559|1560.2|1559|1560.2|1559|0
1652257070000|2022-05-11 08:17:50|||||||||1
1652257080000|2022-05-11 08:18:00|1560.1|1558.9|1560.1|1558.9|1560.1|1558.9|1560.1|1558.9|0
1652257090000|2022-05-11 08:18:10|1560.2|1559|1560.3|1559.1|1560.3|1559.1|1560.2|1559|1
1652257130000|2022-05-11 08:18:50|1560.2|1559|1560.2|1559|1560.2|1559|1560.2|1559|0
1652257140000|2022-05-11 08:19:00|1560|1558.8|1560|1558.8|1560|1558.8|1560|1558.8|1
1652257160000|2022-05-11 08:19:20|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|1
1652257200000|2022-05-11 08:20:00|1559.8|1558.6|1559.8|1558.6|1559.8|1558.6|1559.8|1558.6|1
1652257210000|2022-05-11 08:20:10|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|0
1652257220000|2022-05-11 08:20:20|1560|1558.8|1559.8|1558.6|1560|1558.8|1559.7|1558.5|0
1652257240000|2022-05-11 08:20:40|1559.9|1558.7|1560.6|1559.4|1560.6|1559.4|1559.8|1558.6|5
1652257270000|2022-05-11 08:21:10|1560.7|1559.5|1560.5|1559.3|1560.7|1559.5|1560.5|1559.3|1
1652257290000|2022-05-11 08:21:30|1560.6|1559.4|1560.6|1559.4|1560.6|1559.4|1560.6|1559.4|1
1652257300000|2022-05-11 08:21:40|1560.5|1559.3|1560.5|1559.3|1560.5|1559.3|1560.5|1559.3|0
1652257320000|2022-05-11 08:22:00|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|1
1652257330000|2022-05-11 08:22:10|1560.5|1559.3|1560.5|1559.3|1560.5|1559.3|1560.5|1559.3|1
1652257350000|2022-05-11 08:22:30|1560.6|1559.4|1560.6|1559.4|1560.6|1559.4|1560.6|1559.4|2
1652257370000|2022-05-11 08:22:50|1560.5|1559.3|1560.5|1559.3|1560.5|1559.3|1560.5|1559.3|0
1652257380000|2022-05-11 08:23:00|1560.6|1559.4|1560.6|1559.4|1560.6|1559.4|1560.6|1559.4|2
1652257390000|2022-05-11 08:23:10|1560.7|1559.5|1560.7|1559.5|1560.7|1559.5|1560.7|1559.5|0
1652257400000|2022-05-11 08:23:20|1560.6|1559.4|1560.6|1559.4|1560.6|1559.4|1560.6|1559.4|1
1652257450000|2022-05-11 08:24:10|1560.5|1559.3|1560.5|1559.3|1560.5|1559.3|1560.5|1559.3|0
1652257460000|2022-05-11 08:24:20|1560.6|1559.4|1560.6|1559.4|1560.6|1559.4|1560.6|1559.4|1
1652257470000|2022-05-11 08:24:30|1560.7|1559.5|1560.8|1559.6|1560.8|1559.6|1560.7|1559.5|0
1652257490000|2022-05-11 08:24:50|1560.9|1559.7|1560.9|1559.7|1561.1|1559.9|1560.9|1559.7|1
1652257560000|2022-05-11 08:26:00|1560.8|1559.6|1560.8|1559.6|1560.8|1559.6|1560.8|1559.6|1
1652257570000|2022-05-11 08:26:10|1560.9|1559.7|1561.2|1560|1561.3|1560.1|1560.9|1559.7|2
1652257600000|2022-05-11 08:26:40|||||||||1
1652257620000|2022-05-11 08:27:00|1561.1|1559.9|1561.2|1560|1561.3|1560.1|1561.1|1559.9|4
1652257640000|2022-05-11 08:27:20|1561.1|1559.9|1561.2|1560|1561.2|1560|1561.1|1559.9|0
1652257650000|2022-05-11 08:27:30|||||||||2
1652257660000|2022-05-11 08:27:40|1561.3|1560.1|1561.4|1560.2|1561.4|1560.2|1561.3|1560.1|13
1652257680000|2022-05-11 08:28:00|1561.5|1560.3|1561.5|1560.3|1561.5|1560.3|1561.5|1560.3|2
1652257690000|2022-05-11 08:28:10|||||||||1
1652257710000|2022-05-11 08:28:30|1562|1560.8|1562.1|1560.9|1562.1|1560.9|1562|1560.8|10
1652257720000|2022-05-11 08:28:40|1562|1560.8|1562|1560.8|1562|1560.8|1562|1560.8|1
1652257730000|2022-05-11 08:28:50|1562.2|1561|1562.1|1560.9|1562.2|1561|1562.1|1560.9|5
1652257740000|2022-05-11 08:29:00|1562.4|1561.2|1562.6|1561.4|1562.8|1561.6|1562.4|1561.2|32
1652257750000|2022-05-11 08:29:10|1562.9|1561.7|1563.1|1561.9|1563.1|1561.9|1562.9|1561.7|15
1652257760000|2022-05-11 08:29:20|1562.9|1561.7|1563.1|1561.9|1563.2|1562|1562.9|1561.7|5
1652257790000|2022-05-11 08:29:50|1563|1561.8|1562.9|1561.7|1563|1561.8|1562.9|1561.7|3
1652257800000|2022-05-11 08:30:00|1563|1561.8|1562.9|1561.7|1563|1561.8|1562.9|1561.7|1
1652257810000|2022-05-11 08:30:10|1563|1561.8|1563.5|1562.3|1563.5|1562.3|1563|1561.8|15
1652257820000|2022-05-11 08:30:20|1563.4|1562.2|1563.1|1561.9|1563.4|1562.2|1563.1|1561.9|3
1652257850000|2022-05-11 08:30:50|1563.2|1562|1563.2|1562|1563.2|1562|1563.1|1561.9|2
1652257860000|2022-05-11 08:31:00|1563.1|1561.9|1563.1|1561.9|1563.1|1561.9|1563.1|1561.9|0
1652257870000|2022-05-11 08:31:10|1563.2|1562|1563.1|1561.9|1563.2|1562|1563.1|1561.9|1
1652400000000|2022-05-13 00:00:00|1580.5|1579.3|1580|1578.8|1582.2|1581|1579.1|1577.9|67
1652400010000|2022-05-13 00:00:10|1579.7|1578.5|1581.6|1580.4|1581.6|1580.4|1578.8|1577.6|70
1652400020000|2022-05-13 00:00:20|1581.5|1580.3|1582.1|1580.9|1582.4|1581.2|1581.4|1580.2|47
1652400030000|2022-05-13 00:00:30|1582|1580.8|1581.4|1580.2|1582|1580.8|1581.4|1580.2|28
1652400040000|2022-05-13 00:00:40|1581.3|1580.1|1582.2|1581|1582.2|1581|1581.3|1580.1|14
1652400050000|2022-05-13 00:00:50|1582.3|1581.1|1583.4|1582.2|1583.4|1582.2|1582.3|1581.1|5
1652400060000|2022-05-13 00:01:00|1583.8|1582.6|1583.2|1582|1583.8|1582.6|1582.9|1581.7|27
1652400070000|2022-05-13 00:01:10|1583.1|1581.9|1582.7|1581.5|1583.1|1581.9|1582.5|1581.3|16
1652400080000|2022-05-13 00:01:20|1582.4|1581.2|1582.3|1581.1|1582.6|1581.4|1582.3|1581.1|3
1652400090000|2022-05-13 00:01:30|1582.4|1581.2|1583.6|1582.4|1583.6|1582.4|1582.4|1581.2|18
1652400100000|2022-05-13 00:01:40|1583.5|1582.3|1581.9|1580.7|1583.5|1582.3|1581.9|1580.7|83
1652400110000|2022-05-13 00:01:50|1582.2|1581|1582.3|1581.1|1582.5|1581.3|1580.9|1579.7|20
1652400120000|2022-05-13 00:02:00|1582.4|1581.2|1584.7|1583.5|1584.8|1583.6|1582.4|1581.2|20
1652400130000|2022-05-13 00:02:10|1584.2|1583|1584.1|1582.9|1584.2|1583|1584.1|1582.9|3
1652400140000|2022-05-13 00:02:20|1583|1581.8|1582.6|1581.4|1583.4|1582.2|1582.6|1581.4|15
1652400150000|2022-05-13 00:02:30|1582.5|1581.3|1584.7|1583.5|1584.7|1583.5|1582.5|1581.3|5
1652400160000|2022-05-13 00:02:40|1584.6|1583.4|1583.8|1582.6|1584.6|1583.4|1583.8|1582.6|6
1652400170000|2022-05-13 00:02:50|1583.7|1582.5|1583|1581.8|1583.7|1582.5|1583|1581.8|4
1652400180000|2022-05-13 00:03:00|1582.9|1581.7|1582.7|1581.5|1583|1581.8|1582.5|1581.3|17
1652400190000|2022-05-13 00:03:10|1582.9|1581.7|1582.7|1581.5|1582.9|1581.7|1582.7|1581.5|4
1652400200000|2022-05-13 00:03:20|1583|1581.8|1582.8|1581.6|1583|1581.8|1582.8|1581.6|6
1652400210000|2022-05-13 00:03:30|1582.7|1581.5|1582.7|1581.5|1583.1|1581.9|1582.2|1581|4
1652400220000|2022-05-13 00:03:40|1582.6|1581.4|1582.7|1581.5|1582.7|1581.5|1581.9|1580.7|10
1652400230000|2022-05-13 00:03:50|1582.6|1581.4|1582.4|1581.2|1582.6|1581.4|1582.4|1581.2|1
1652400240000|2022-05-13 00:04:00|1582.9|1581.7|1583|1581.8|1583|1581.8|1582.7|1581.5|8
1652400250000|2022-05-13 00:04:10|1583.1|1581.9|1583.1|1581.9|1583.3|1582.1|1583|1581.8|5
1652400260000|2022-05-13 00:04:20|1583|1581.8|1583.6|1582.4|1583.7|1582.5|1582.9|1581.7|46
1652400270000|2022-05-13 00:04:30|1583.5|1582.3|1583.5|1582.3|1583.6|1582.4|1583.5|1582.3|4
1652400280000|2022-05-13 00:04:40|1583.6|1582.4|1583.6|1582.4|1583.6|1582.4|1583.6|1582.4|5
1652400290000|2022-05-13 00:04:50|1583.7|1582.5|1583.8|1582.6|1583.8|1582.6|1583.7|1582.5|3
1652400300000|2022-05-13 00:05:00|1583.9|1582.7|1584.3|1583.1|1584.5|1583.3|1583.9|1582.7|22
1652400310000|2022-05-13 00:05:10|1584.2|1583|1584.3|1583.1|1584.3|1583.1|1584.2|1583|0
1652400320000|2022-05-13 00:05:20|1584.2|1583|1583.9|1582.7|1584.2|1583|1583.9|1582.7|4
1652400340000|2022-05-13 00:05:40|1583.8|1582.6|1583.7|1582.5|1584.2|1583|1583.7|1582.5|12
1652400350000|2022-05-13 00:05:50|1584|1582.8|1584|1582.8|1584|1582.8|1584|1582.8|1
1652400370000|2022-05-13 00:06:10|1583.9|1582.7|1583.7|1582.5|1583.9|1582.7|1583.7|1582.5|1
1652400380000|2022-05-13 00:06:20|1583.4|1582.2|1583.4|1582.2|1583.4|1582.2|1583.4|1582.2|0
1652400390000|2022-05-13 00:06:30|||||||||1
1652400400000|2022-05-13 00:06:40|1583.8|1582.6|1584|1582.8|1584.1|1582.9|1583.7|1582.5|7
1652400410000|2022-05-13 00:06:50|1584.1|1582.9|1584.3|1583.1|1584.3|1583.1|1584.1|1582.9|5
1652400420000|2022-05-13 00:07:00|1584.5|1583.3|1584.6|1583.4|1584.6|1583.4|1584.5|1583.3|4
1652400430000|2022-05-13 00:07:10|1584.8|1583.6|1584.9|1583.7|1584.9|1583.7|1584.7|1583.5|9
1652400440000|2022-05-13 00:07:20|1584.8|1583.6|1584.9|1583.7|1584.9|1583.7|1584.8|1583.6|11
1652400450000|2022-05-13 00:07:30|1584.7|1583.5|1584.6|1583.4|1584.7|1583.5|1584.6|1583.4|8
1652400460000|2022-05-13 00:07:40|1584.7|1583.5|1584.7|1583.5|1584.7|1583.5|1584.7|1583.5|9
1652400470000|2022-05-13 00:07:50|1584.2|1583|1584.1|1582.9|1584.2|1583|1584.1|1582.9|8
1652400480000|2022-05-13 00:08:00|1584.3|1583.1|1584.3|1583.1|1584.3|1583.1|1584.3|1583.1|11
1652400500000|2022-05-13 00:08:20|||||||||2
1652400510000|2022-05-13 00:08:30|1584.7|1583.5|1584.8|1583.6|1584.8|1583.6|1584.7|1583.5|1
1652400520000|2022-05-13 00:08:40|||||||||1
1652400530000|2022-05-13 00:08:50|1584.9|1583.7|1584.5|1583.3|1584.9|1583.7|1584.4|1583.2|6
1652400540000|2022-05-13 00:09:00|1584.6|1583.4|1585.2|1584|1585.2|1584|1584.6|1583.4|19
1652400550000|2022-05-13 00:09:10|||||||||2
1652400560000|2022-05-13 00:09:20|1585.5|1584.3|1586.1|1584.9|1586.1|1584.9|1585.5|1584.3|36
1652400570000|2022-05-13 00:09:30|1586.2|1585|1585.7|1584.5|1586.3|1585.1|1585.7|1584.5|20
1652400580000|2022-05-13 00:09:40|1585.8|1584.6|1585.8|1584.6|1585.8|1584.6|1585.7|1584.5|0
1652400590000|2022-05-13 00:09:50|1585.7|1584.5|1585.3|1584.1|1585.7|1584.5|1585.3|1584.1|11
1652400600000|2022-05-13 00:10:00|1585.2|1584|1585.3|1584.1|1585.3|1584.1|1585|1583.8|4
1652400610000|2022-05-13 00:10:10|1585.4|1584.2|1585.4|1584.2|1585.4|1584.2|1585.4|1584.2|2
1652400620000|2022-05-13 00:10:20|1585.3|1584.1|1585.6|1584.4|1585.7|1584.5|1585.3|1584.1|4
1652400630000|2022-05-13 00:10:30|1585.7|1584.5|1585.7|1584.5|1585.7|1584.5|1585.7|1584.5|2
1652400640000|2022-05-13 00:10:40|1585.9|1584.7|1586.1|1584.9|1586.1|1584.9|1585.9|1584.7|33
1652400650000|2022-05-13 00:10:50|1586|1584.8|1586.1|1584.9|1586.1|1584.9|1586|1584.8|18
1652400660000|2022-05-13 00:11:00|1586.4|1585.2|1586|1584.8|1586.4|1585.2|1586|1584.8|35
1652400670000|2022-05-13 00:11:10|1585.9|1584.7|1585.7|1584.5|1585.9|1584.7|1585.7|1584.5|4
1652400690000|2022-05-13 00:11:30|||||||||57
1652400700000|2022-05-13 00:11:40|1585.8|1584.6|1585.8|1584.6|1585.9|1584.7|1585.8|1584.6|21
1652400710000|2022-05-13 00:11:50|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|6
1652400720000|2022-05-13 00:12:00|1586|1584.8|1585.7|1584.5|1586|1584.8|1585.7|1584.5|10
1652400730000|2022-05-13 00:12:10|1585.8|1584.6|1586|1584.8|1586|1584.8|1585.8|1584.6|6
1652400740000|2022-05-13 00:12:20|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|1
1652400750000|2022-05-13 00:12:30|1586|1584.8|1586.2|1585|1586.2|1585|1586|1584.8|16
1652400760000|2022-05-13 00:12:40|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|1
1652400770000|2022-05-13 00:12:50|1586.2|1585|1586.1|1584.9|1586.2|1585|1586.1|1584.9|0
1652400790000|2022-05-13 00:13:10|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|16
1652400800000|2022-05-13 00:13:20|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|5
1652400810000|2022-05-13 00:13:30|1586.4|1585.2|1586.5|1585.3|1586.5|1585.3|1586.4|1585.2|1
1652400820000|2022-05-13 00:13:40|1586.6|1585.4|1586.5|1585.3|1586.6|1585.4|1586.5|1585.3|0
1652400830000|2022-05-13 00:13:50|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|0
1652400840000|2022-05-13 00:14:00|1586.7|1585.5|1586.5|1585.3|1586.8|1585.6|1586.5|1585.3|7
1652400850000|2022-05-13 00:14:10|1586.4|1585.2|1586.4|1585.2|1586.6|1585.4|1586.4|1585.2|7
1652400860000|2022-05-13 00:14:20|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|6
1652400870000|2022-05-13 00:14:30|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|0
1652400880000|2022-05-13 00:14:40|1586.6|1585.4|1586.9|1585.7|1586.9|1585.7|1586.5|1585.3|3
1652400890000|2022-05-13 00:14:50|||||||||26
1652400900000|2022-05-13 00:15:00|1587|1585.8|1587|1585.8|1587|1585.8|1587|1585.8|3
1652400910000|2022-05-13 00:15:10|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|9
1652400920000|2022-05-13 00:15:20|1587.1|1585.9|1587|1585.8|1587.1|1585.9|1586.9|1585.7|4
1652400930000|2022-05-13 00:15:30|1586.9|1585.7|1586.8|1585.6|1587.1|1585.9|1586.8|1585.6|5
1652400940000|2022-05-13 00:15:40|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|0
1652400960000|2022-05-13 00:16:00|1587.1|1585.9|1586.9|1585.7|1587.1|1585.9|1586.9|1585.7|9
1652400970000|2022-05-13 00:16:10|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|38
1652400980000|2022-05-13 00:16:20|1586.8|1585.6|1587.2|1586|1587.2|1586|1586.8|1585.6|11
1652401000000|2022-05-13 00:16:40|1587.5|1586.3|1587.4|1586.2|1587.5|1586.3|1587.4|1586.2|5
1652401010000|2022-05-13 00:16:50|1587.5|1586.3|1587.5|1586.3|1587.6|1586.4|1587.5|1586.3|5
1652401020000|2022-05-13 00:17:00|1587.4|1586.2|1587.3|1586.1|1587.6|1586.4|1587.3|1586.1|28
1652401030000|2022-05-13 00:17:10|||||||||1
1652401040000|2022-05-13 00:17:20|1587.2|1586|1587.1|1585.9|1587.3|1586.1|1587.1|1585.9|17
1652401050000|2022-05-13 00:17:30|1587.2|1586|1587.5|1586.3|1587.5|1586.3|1587.1|1585.9|49
1652401060000|2022-05-13 00:17:40|1587.4|1586.2|1587.5|1586.3|1587.8|1586.6|1587.2|1586|28
1652401070000|2022-05-13 00:17:50|1587.4|1586.2|1587.5|1586.3|1587.6|1586.4|1587.4|1586.2|1
1652401080000|2022-05-13 00:18:00|1587.6|1586.4|1587.7|1586.5|1587.7|1586.5|1587.6|1586.4|4
1652401090000|2022-05-13 00:18:10|1587.6|1586.4|1587.6|1586.4|1587.6|1586.4|1587.6|1586.4|0
1652401100000|2022-05-13 00:18:20|||||||||1
1652401120000|2022-05-13 00:18:40|1587.5|1586.3|1587.3|1586.1|1587.5|1586.3|1587.3|1586.1|2
1652401140000|2022-05-13 00:19:00|1587.2|1586|1587.1|1585.9|1587.2|1586|1587|1585.8|8
1652401150000|2022-05-13 00:19:10|1586.9|1585.7|1587|1585.8|1587|1585.8|1586.7|1585.5|4
1652401160000|2022-05-13 00:19:20|||||||||1
1652401190000|2022-05-13 00:19:50|1587.1|1585.9|1587.7|1586.5|1587.8|1586.6|1587.1|1585.9|12
1652401200000|2022-05-13 00:20:00|1588.2|1587|1588.2|1587|1588.2|1587|1588.2|1587|4
1652401210000|2022-05-13 00:20:10|1588.5|1587.3|1588.7|1587.5|1588.8|1587.6|1588.5|1587.3|12
1652401220000|2022-05-13 00:20:20|1588.6|1587.4|1588.8|1587.6|1588.8|1587.6|1588.6|1587.4|2
1652401230000|2022-05-13 00:20:30|1588.7|1587.5|1588.5|1587.3|1588.8|1587.6|1588.5|1587.3|10
1652401250000|2022-05-13 00:20:50|||||||||2
1652401260000|2022-05-13 00:21:00|1588.6|1587.4|1589.4|1588.2|1589.4|1588.2|1588.6|1587.4|16
1652401270000|2022-05-13 00:21:10|1589.2|1588|1589.1|1587.9|1589.2|1588|1589.1|1587.9|9
1652401280000|2022-05-13 00:21:20|1589.2|1588|1589.3|1588.1|1589.3|1588.1|1589.2|1588|1
1652401290000|2022-05-13 00:21:30|1589.2|1588|1589.1|1587.9|1589.2|1588|1589.1|1587.9|1
1652401300000|2022-05-13 00:21:40|||||||||1
1652401320000|2022-05-13 00:22:00|1588.7|1587.5|1588.5|1587.3|1588.7|1587.5|1588.3|1587.1|11
1652401340000|2022-05-13 00:22:20|1588.6|1587.4|1588.7|1587.5|1588.7|1587.5|1588.5|1587.3|7
1652401350000|2022-05-13 00:22:30|1588.5|1587.3|1588.5|1587.3|1588.7|1587.5|1588.5|1587.3|6
1652401360000|2022-05-13 00:22:40|1588.8|1587.6|1588.6|1587.4|1588.8|1587.6|1588.6|1587.4|2
1652401370000|2022-05-13 00:22:50|1588.5|1587.3|1589.2|1588|1589.3|1588.1|1588.5|1587.3|12
1652401380000|2022-05-13 00:23:00|1589|1587.8|1589.4|1588.2|1589.5|1588.3|1589|1587.8|12
1652401390000|2022-05-13 00:23:10|1589.5|1588.3|1589.5|1588.3|1589.5|1588.3|1589.5|1588.3|8
1652401400000|2022-05-13 00:23:20|1589.2|1588|1589.2|1588|1589.2|1588|1589.2|1588|4
1652401410000|2022-05-13 00:23:30|||||||||5
1652401430000|2022-05-13 00:23:50|1589.1|1587.9|1588.6|1587.4|1589.1|1587.9|1588.6|1587.4|5
1652401440000|2022-05-13 00:24:00|1588.7|1587.5|1588.7|1587.5|1588.7|1587.5|1588.6|1587.4|7
1652401450000|2022-05-13 00:24:10|1588.9|1587.7|1588.9|1587.7|1588.9|1587.7|1588.9|1587.7|10
1652401460000|2022-05-13 00:24:20|1589.2|1588|1589.2|1588|1589.2|1588|1589.2|1588|10
1652401470000|2022-05-13 00:24:30|1589.1|1587.9|1588.9|1587.7|1589.1|1587.9|1588.9|1587.7|1
1652401480000|2022-05-13 00:24:40|1589|1587.8|1589.2|1588|1589.2|1588|1589|1587.8|2
1652401490000|2022-05-13 00:24:50|1589.4|1588.2|1589.1|1587.9|1589.4|1588.2|1589.1|1587.9|6
1652401500000|2022-05-13 00:25:00|||||||||3
1652401510000|2022-05-13 00:25:10|1589|1587.8|1589|1587.8|1589|1587.8|1589|1587.8|1
1652401520000|2022-05-13 00:25:20|1588.7|1587.5|1588.6|1587.4|1588.7|1587.5|1588.6|1587.4|4
1652401530000|2022-05-13 00:25:30|1588.7|1587.5|1588.7|1587.5|1588.7|1587.5|1588.7|1587.5|5
1652401540000|2022-05-13 00:25:40|1588.8|1587.6|1588.4|1587.2|1588.8|1587.6|1588.4|1587.2|10
1652401550000|2022-05-13 00:25:50|1588.5|1587.3|1588.7|1587.5|1588.7|1587.5|1588.5|1587.3|5
1652401580000|2022-05-13 00:26:20|1589.1|1587.9|1589.1|1587.9|1589.1|1587.9|1589.1|1587.9|2
1652401610000|2022-05-13 00:26:50|1589.2|1588|1589.5|1588.3|1589.5|1588.3|1589.2|1588|5
1652401620000|2022-05-13 00:27:00|1589.6|1588.4|1589.8|1588.6|1589.8|1588.6|1589.6|1588.4|12
1652401630000|2022-05-13 00:27:10|1589.7|1588.5|1589.7|1588.5|1589.7|1588.5|1589.6|1588.4|13
1652401650000|2022-05-13 00:27:30|1589.6|1588.4|1589.7|1588.5|1589.7|1588.5|1589.6|1588.4|0
1652401660000|2022-05-13 00:27:40|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|1
1652401670000|2022-05-13 00:27:50|1589.5|1588.3|1589.3|1588.1|1589.5|1588.3|1589.3|1588.1|21
1652401680000|2022-05-13 00:28:00|1589|1587.8|1589|1587.8|1589.1|1587.9|1588.8|1587.6|5
1652401690000|2022-05-13 00:28:10|1589.1|1587.9|1588.9|1587.7|1589.1|1587.9|1588.9|1587.7|10
1652401700000|2022-05-13 00:28:20|1588.8|1587.6|1588.7|1587.5|1588.8|1587.6|1588.7|1587.5|0
1652401710000|2022-05-13 00:28:30|1588.6|1587.4|1588.4|1587.2|1588.6|1587.4|1588.4|1587.2|5
1652401720000|2022-05-13 00:28:40|1588.5|1587.3|1587.6|1586.4|1588.5|1587.3|1587.6|1586.4|6
1652401730000|2022-05-13 00:28:50|||||||||11
1652401740000|2022-05-13 00:29:00|1587.7|1586.5|1587.6|1586.4|1587.7|1586.5|1587.6|1586.4|12
1652401750000|2022-05-13 00:29:10|1587.7|1586.5|1587.5|1586.3|1587.9|1586.7|1587.5|1586.3|9
1652401760000|2022-05-13 00:29:20|||||||||2
1652401770000|2022-05-13 00:29:30|||||||||2
1652401780000|2022-05-13 00:29:40|1587.6|1586.4|1587.9|1586.7|1587.9|1586.7|1587.6|1586.4|2
1652401790000|2022-05-13 00:29:50|1587.4|1586.2|1587.5|1586.3|1587.5|1586.3|1587.4|1586.2|10
1652401800000|2022-05-13 00:30:00|1587.3|1586.1|1588.1|1586.9|1588.2|1587|1587.3|1586.1|31
1652401810000|2022-05-13 00:30:10|1588.2|1587|1588.6|1587.4|1588.6|1587.4|1588.2|1587|16
1652401820000|2022-05-13 00:30:20|1588.7|1587.5|1588.7|1587.5|1588.7|1587.5|1588.7|1587.5|0
1652401830000|2022-05-13 00:30:30|1588.9|1587.7|1588.9|1587.7|1588.9|1587.7|1588.9|1587.7|19
1652401840000|2022-05-13 00:30:40|1589|1587.8|1589|1587.8|1589|1587.8|1589|1587.8|0
1652401850000|2022-05-13 00:30:50|1589.1|1587.9|1589.1|1587.9|1589.2|1588|1589.1|1587.9|4
1652401860000|2022-05-13 00:31:00|1589.2|1588|1589.2|1588|1589.2|1588|1589.2|1588|2
1652401870000|2022-05-13 00:31:10|1589.3|1588.1|1589.3|1588.1|1589.3|1588.1|1589.2|1588|7
1652401880000|2022-05-13 00:31:20|1589.4|1588.2|1589.4|1588.2|1589.4|1588.2|1589.4|1588.2|0
1652401890000|2022-05-13 00:31:30|||||||||46
1652401900000|2022-05-13 00:31:40|1589.2|1588|1589.1|1587.9|1589.2|1588|1589.1|1587.9|4
1652401910000|2022-05-13 00:31:50|1589.2|1588|1589.1|1587.9|1589.2|1588|1589.1|1587.9|1
1652401920000|2022-05-13 00:32:00|1589.3|1588.1|1589.4|1588.2|1589.4|1588.2|1589.2|1588|11
1652401930000|2022-05-13 00:32:10|1589.3|1588.1|1589.3|1588.1|1589.3|1588.1|1589.3|1588.1|14
1652401940000|2022-05-13 00:32:20|1589.4|1588.2|1589.4|1588.2|1589.4|1588.2|1589.4|1588.2|7
1652401950000|2022-05-13 00:32:30|1589.3|1588.1|1589.2|1588|1589.4|1588.2|1589.2|1588|6
1652401960000|2022-05-13 00:32:40|1589.3|1588.1|1589.4|1588.2|1589.4|1588.2|1589.3|1588.1|16
1652401970000|2022-05-13 00:32:50|1589.3|1588.1|1589.3|1588.1|1589.3|1588.1|1589.3|1588.1|8
1652401980000|2022-05-13 00:33:00|1589.2|1588|1589.6|1588.4|1589.6|1588.4|1589.2|1588|4
1652401990000|2022-05-13 00:33:10|1590.1|1588.9|1590.2|1589|1590.2|1589|1590.1|1588.9|28
1652402000000|2022-05-13 00:33:20|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|6
1652402010000|2022-05-13 00:33:30|1590.5|1589.3|1590.6|1589.4|1590.6|1589.4|1590.5|1589.3|1
1652402020000|2022-05-13 00:33:40|1590.3|1589.1|1590.4|1589.2|1590.4|1589.2|1590.2|1589|24
1652402050000|2022-05-13 00:34:10|1590.5|1589.3|1589.9|1588.7|1590.5|1589.3|1589.9|1588.7|13
1652402060000|2022-05-13 00:34:20|1589.7|1588.5|1589.7|1588.5|1589.7|1588.5|1589.7|1588.5|1
1652402080000|2022-05-13 00:34:40|1589.4|1588.2|1589.8|1588.6|1589.8|1588.6|1589.4|1588.2|3
1652402090000|2022-05-13 00:34:50|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|1
1652402100000|2022-05-13 00:35:00|1589.4|1588.2|1589.4|1588.2|1589.4|1588.2|1589.4|1588.2|5
1652402110000|2022-05-13 00:35:10|1589.5|1588.3|1589.5|1588.3|1589.5|1588.3|1589.5|1588.3|1
1652402140000|2022-05-13 00:35:40|1589.2|1588|1589.3|1588.1|1589.3|1588.1|1589.2|1588|3
1652402150000|2022-05-13 00:35:50|1589.4|1588.2|1589.4|1588.2|1589.4|1588.2|1589.4|1588.2|0
1652402160000|2022-05-13 00:36:00|1589.3|1588.1|1589|1587.8|1589.3|1588.1|1589|1587.8|1
1652402190000|2022-05-13 00:36:30|1588.8|1587.6|1588.5|1587.3|1588.9|1587.7|1588.5|1587.3|6
1652402200000|2022-05-13 00:36:40|1588.4|1587.2|1588.3|1587.1|1588.4|1587.2|1588.3|1587.1|4
1652402210000|2022-05-13 00:36:50|1587.9|1586.7|1587.9|1586.7|1588|1586.8|1587.9|1586.7|10
1652402220000|2022-05-13 00:37:00|1588|1586.8|1588|1586.8|1588|1586.8|1587.8|1586.6|3
1652402230000|2022-05-13 00:37:10|1587.9|1586.7|1587.9|1586.7|1588|1586.8|1587.9|1586.7|1
1652402240000|2022-05-13 00:37:20|1588|1586.8|1588|1586.8|1588|1586.8|1588|1586.8|0
1652402250000|2022-05-13 00:37:30|1587.8|1586.6|1588.1|1586.9|1588.1|1586.9|1587.8|1586.6|1
1652402280000|2022-05-13 00:38:00|1588.2|1587|1588.4|1587.2|1588.4|1587.2|1588.2|1587|3
1652402300000|2022-05-13 00:38:20|1588.8|1587.6|1588.8|1587.6|1588.8|1587.6|1588.8|1587.6|4
1652402310000|2022-05-13 00:38:30|1588.2|1587|1588.3|1587.1|1588.3|1587.1|1588.2|1587|9
1652402330000|2022-05-13 00:38:50|1588.4|1587.2|1588.5|1587.3|1588.5|1587.3|1588.4|1587.2|1
1652402340000|2022-05-13 00:39:00|1588.4|1587.2|1588.5|1587.3|1588.5|1587.3|1588.4|1587.2|1
1652402350000|2022-05-13 00:39:10|||||||||10
1652402360000|2022-05-13 00:39:20|1588.4|1587.2|1588.4|1587.2|1588.4|1587.2|1588.4|1587.2|1
1652402390000|2022-05-13 00:39:50|||||||||1
1652402400000|2022-05-13 00:40:00|1588.3|1587.1|1588.3|1587.1|1588.3|1587.1|1588.2|1587|8
1652402420000|2022-05-13 00:40:20|1588.2|1587|1587.9|1586.7|1588.2|1587|1587.9|1586.7|5
1652402430000|2022-05-13 00:40:30|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|3
1652402440000|2022-05-13 00:40:40|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|1587.7|1586.5|3
1652402450000|2022-05-13 00:40:50|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|0
1652402460000|2022-05-13 00:41:00|1587.6|1586.4|1587.5|1586.3|1587.6|1586.4|1587.5|1586.3|0
1652402470000|2022-05-13 00:41:10|1587.4|1586.2|1587.6|1586.4|1587.6|1586.4|1587.4|1586.2|1
1652402480000|2022-05-13 00:41:20|1587.5|1586.3|1587.9|1586.7|1587.9|1586.7|1587.5|1586.3|2
1652402490000|2022-05-13 00:41:30|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|2
1652402510000|2022-05-13 00:41:50|1587.7|1586.5|1587.5|1586.3|1587.7|1586.5|1587.5|1586.3|4
1652402530000|2022-05-13 00:42:10|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|1
1652402550000|2022-05-13 00:42:30|1587.6|1586.4|1587.6|1586.4|1587.6|1586.4|1587.6|1586.4|1
1652402580000|2022-05-13 00:43:00|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|1
1652402610000|2022-05-13 00:43:30|1587.8|1586.6|1588.3|1587.1|1588.3|1587.1|1587.8|1586.6|1
1652402630000|2022-05-13 00:43:50|1588.5|1587.3|1588.5|1587.3|1588.5|1587.3|1588.5|1587.3|1
1652402640000|2022-05-13 00:44:00|1588.6|1587.4|1588.6|1587.4|1588.7|1587.5|1588.6|1587.4|1
1652402650000|2022-05-13 00:44:10|1588.7|1587.5|1588.7|1587.5|1588.7|1587.5|1588.7|1587.5|0
1652402660000|2022-05-13 00:44:20|1588.6|1587.4|1588.7|1587.5|1588.7|1587.5|1588.6|1587.4|9
1652402680000|2022-05-13 00:44:40|1588.6|1587.4|1588.7|1587.5|1588.7|1587.5|1588.6|1587.4|0
1652402690000|2022-05-13 00:44:50|1588.6|1587.4|1588.6|1587.4|1588.6|1587.4|1588.6|1587.4|0
1652402700000|2022-05-13 00:45:00|1588.4|1587.2|1588|1586.8|1588.4|1587.2|1588|1586.8|5
1652402710000|2022-05-13 00:45:10|1587.9|1586.7|1588|1586.8|1588|1586.8|1587.9|1586.7|2
1652402730000|2022-05-13 00:45:30|||||||||6
1652402740000|2022-05-13 00:45:40|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|0
1652402760000|2022-05-13 00:46:00|1588.2|1587|1588.2|1587|1588.2|1587|1588.2|1587|3
1652402770000|2022-05-13 00:46:10|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|1
1652402780000|2022-05-13 00:46:20|||||||||1
1652402820000|2022-05-13 00:47:00|1588.4|1587.2|1588.4|1587.2|1588.4|1587.2|1588.4|1587.2|1
1652402840000|2022-05-13 00:47:20|1588.2|1587|1588.2|1587|1588.2|1587|1588.2|1587|0
1652402880000|2022-05-13 00:48:00|||||||||1
1652402920000|2022-05-13 00:48:40|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|0
1652402930000|2022-05-13 00:48:50|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|0
1652402940000|2022-05-13 00:49:00|||||||||1
1652402960000|2022-05-13 00:49:20|||||||||2
1652402990000|2022-05-13 00:49:50|||||||||1
1652403000000|2022-05-13 00:50:00|1588.2|1587|1588.4|1587.2|1588.4|1587.2|1588.2|1587|4
1652403020000|2022-05-13 00:50:20|1588.3|1587.1|1588.4|1587.2|1588.4|1587.2|1588.3|1587.1|1
1652403030000|2022-05-13 00:50:30|1588.5|1587.3|1588.5|1587.3|1588.5|1587.3|1588.5|1587.3|1
1652403050000|2022-05-13 00:50:50|1588.6|1587.4|1588.8|1587.6|1588.8|1587.6|1588.6|1587.4|1
1652403060000|2022-05-13 00:51:00|1588.7|1587.5|1588.9|1587.7|1588.9|1587.7|1588.7|1587.5|3
1652403080000|2022-05-13 00:51:20|1588.8|1587.6|1588.8|1587.6|1588.9|1587.7|1588.7|1587.5|0
1652403100000|2022-05-13 00:51:40|||||||||1
1652403110000|2022-05-13 00:51:50|1588.9|1587.7|1588.9|1587.7|1588.9|1587.7|1588.9|1587.7|0
1652403120000|2022-05-13 00:52:00|1589.1|1587.9|1589.1|1587.9|1589.1|1587.9|1589.1|1587.9|1
1652403130000|2022-05-13 00:52:10|1589|1587.8|1588.8|1587.6|1589|1587.8|1588.8|1587.6|1
1652403140000|2022-05-13 00:52:20|1588.7|1587.5|1588.7|1587.5|1588.7|1587.5|1588.7|1587.5|1
1652403150000|2022-05-13 00:52:30|1588.6|1587.4|1588.4|1587.2|1588.6|1587.4|1588.4|1587.2|0
1652403160000|2022-05-13 00:52:40|||||||||16
1652403170000|2022-05-13 00:52:50|1588.3|1587.1|1588.2|1587|1588.3|1587.1|1588.2|1587|2
1652403180000|2022-05-13 00:53:00|1587.7|1586.5|1587.8|1586.6|1587.8|1586.6|1587.7|1586.5|13
1652403210000|2022-05-13 00:53:30|||||||||4
1652403240000|2022-05-13 00:54:00|||||||||1
1652403260000|2022-05-13 00:54:20|||||||||1
1652403300000|2022-05-13 00:55:00|1587.6|1586.4|1587.7|1586.5|1587.7|1586.5|1587.6|1586.4|3
1652403340000|2022-05-13 00:55:40|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|1
1652403360000|2022-05-13 00:56:00|1588.1|1586.9|1588.5|1587.3|1588.5|1587.3|1588.1|1586.9|17
1652403370000|2022-05-13 00:56:10|1588.7|1587.5|1588|1586.8|1588.7|1587.5|1588|1586.8|24
1652403380000|2022-05-13 00:56:20|||||||||1
1652403390000|2022-05-13 00:56:30|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|0
1652403400000|2022-05-13 00:56:40|||||||||3
1652403420000|2022-05-13 00:57:00|||||||||1
1652403440000|2022-05-13 00:57:20|1587.8|1586.6|1587.7|1586.5|1587.8|1586.6|1587.7|1586.5|5
1652403450000|2022-05-13 00:57:30|1587.6|1586.4|1587.4|1586.2|1587.6|1586.4|1587.4|1586.2|2
1652403460000|2022-05-13 00:57:40|1587.6|1586.4|1587.2|1586|1587.6|1586.4|1587.2|1586|7
1652403470000|2022-05-13 00:57:50|1587.3|1586.1|1587.3|1586.1|1587.3|1586.1|1587.3|1586.1|1
1652403480000|2022-05-13 00:58:00|||||||||1
1652403520000|2022-05-13 00:58:40|1587.4|1586.2|1587.6|1586.4|1587.6|1586.4|1587.4|1586.2|1
1652403530000|2022-05-13 00:58:50|||||||||1
1652403540000|2022-05-13 00:59:00|1587.8|1586.6|1587.7|1586.5|1587.8|1586.6|1587.7|1586.5|1
1652403550000|2022-05-13 00:59:10|1587.6|1586.4|1588|1586.8|1588|1586.8|1587.5|1586.3|6
1652403560000|2022-05-13 00:59:20|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|22
1652403580000|2022-05-13 00:59:40|||||||||2
1652403600000|2022-05-13 01:00:00|1587.9|1586.7|1586.1|1584.9|1587.9|1586.7|1586.1|1584.9|45
1652403610000|2022-05-13 01:00:10|1586|1584.8|1586.2|1585|1586.6|1585.4|1585.9|1584.7|21
1652403620000|2022-05-13 01:00:20|1586|1584.8|1586|1584.8|1586.1|1584.9|1585.7|1584.5|28
1652403630000|2022-05-13 01:00:30|||||||||1
1652403640000|2022-05-13 01:00:40|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|1585.8|1584.6|6
1652403650000|2022-05-13 01:00:50|1585.8|1584.6|1585.7|1584.5|1585.8|1584.6|1585.7|1584.5|6
1652403660000|2022-05-13 01:01:00|1586|1584.8|1586.8|1585.6|1586.9|1585.7|1585.9|1584.7|18
1652403670000|2022-05-13 01:01:10|1586.7|1585.5|1586.7|1585.5|1586.8|1585.6|1586.7|1585.5|1
1652403680000|2022-05-13 01:01:20|1586.6|1585.4|1586.1|1584.9|1586.6|1585.4|1586.1|1584.9|13
1652403690000|2022-05-13 01:01:30|1586.2|1585|1586.3|1585.1|1586.3|1585.1|1586.2|1585|5
1652403700000|2022-05-13 01:01:40|1586.2|1585|1586.9|1585.7|1586.9|1585.7|1586.2|1585|3
1652403710000|2022-05-13 01:01:50|1587|1585.8|1587.2|1586|1587.2|1586|1587|1585.8|2
1652403720000|2022-05-13 01:02:00|1587.3|1586.1|1587.8|1586.6|1587.8|1586.6|1587.3|1586.1|11
1652403730000|2022-05-13 01:02:10|1588.4|1587.2|1588.3|1587.1|1588.6|1587.4|1588.3|1587.1|11
1652403740000|2022-05-13 01:02:20|1588.4|1587.2|1589|1587.8|1589|1587.8|1588.3|1587.1|3
1652403750000|2022-05-13 01:02:30|1588.9|1587.7|1588.7|1587.5|1589|1587.8|1588.5|1587.3|7
1652403760000|2022-05-13 01:02:40|1588.8|1587.6|1588.7|1587.5|1589|1587.8|1588.7|1587.5|1
1652403770000|2022-05-13 01:02:50|1588.6|1587.4|1588.9|1587.7|1588.9|1587.7|1588.6|1587.4|1
1652403780000|2022-05-13 01:03:00|1589|1587.8|1590.6|1589.4|1590.7|1589.5|1588.7|1587.5|44
1652403790000|2022-05-13 01:03:10|1590.7|1589.5|1590.8|1589.6|1590.8|1589.6|1590.6|1589.4|5
1652403800000|2022-05-13 01:03:20|1590.6|1589.4|1590.8|1589.6|1590.8|1589.6|1590.5|1589.3|3
1652403810000|2022-05-13 01:03:30|1590.9|1589.7|1590.7|1589.5|1590.9|1589.7|1590.7|1589.5|31
1652403830000|2022-05-13 01:03:50|1590.5|1589.3|1590.7|1589.5|1590.7|1589.5|1590.4|1589.2|5
1652403840000|2022-05-13 01:04:00|1590.8|1589.6|1590.4|1589.2|1590.9|1589.7|1590.4|1589.2|4
1652403850000|2022-05-13 01:04:10|1590.3|1589.1|1590.1|1588.9|1590.3|1589.1|1590.1|1588.9|2
1652403860000|2022-05-13 01:04:20|1589.9|1588.7|1589.8|1588.6|1590|1588.8|1589.7|1588.5|6
1652403870000|2022-05-13 01:04:30|1590.1|1588.9|1590.2|1589|1590.2|1589|1590|1588.8|1
1652403880000|2022-05-13 01:04:40|1590.4|1589.2|1590.6|1589.4|1590.6|1589.4|1590.2|1589|0
1652403890000|2022-05-13 01:04:50|1590.3|1589.1|1589.8|1588.6|1590.3|1589.1|1589.8|1588.6|5
1652403900000|2022-05-13 01:05:00|1589.9|1588.7|1590.3|1589.1|1590.6|1589.4|1589.8|1588.6|3
1652403910000|2022-05-13 01:05:10|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|0
1652403920000|2022-05-13 01:05:20|1590.5|1589.3|1590.6|1589.4|1590.6|1589.4|1590.4|1589.2|2
1652403930000|2022-05-13 01:05:30|1590.4|1589.2|1590.3|1589.1|1590.5|1589.3|1590.2|1589|5
1652403940000|2022-05-13 01:05:40|1590.5|1589.3|1591.3|1590.1|1591.3|1590.1|1590.5|1589.3|7
1652403950000|2022-05-13 01:05:50|1591.4|1590.2|1591.3|1590.1|1591.5|1590.3|1591.3|1590.1|5
1652403960000|2022-05-13 01:06:00|1591.4|1590.2|1591.1|1589.9|1591.5|1590.3|1590.8|1589.6|6
1652403970000|2022-05-13 01:06:10|1591|1589.8|1590.8|1589.6|1591.1|1589.9|1590.8|1589.6|1
1652403980000|2022-05-13 01:06:20|1590.9|1589.7|1590.9|1589.7|1590.9|1589.7|1590.9|1589.7|0
1652403990000|2022-05-13 01:06:30|1591|1589.8|1590.9|1589.7|1591|1589.8|1590.9|1589.7|0
1652404000000|2022-05-13 01:06:40|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|2
1652404010000|2022-05-13 01:06:50|1590.9|1589.7|1590.9|1589.7|1590.9|1589.7|1590.8|1589.6|1
1652404020000|2022-05-13 01:07:00|1591|1589.8|1590.8|1589.6|1591|1589.8|1590.8|1589.6|3
1652404030000|2022-05-13 01:07:10|1590.7|1589.5|1591.1|1589.9|1591.2|1590|1590.7|1589.5|5
1652404040000|2022-05-13 01:07:20|1591|1589.8|1591.2|1590|1591.2|1590|1591|1589.8|1
1652404050000|2022-05-13 01:07:30|1591.4|1590.2|1591.4|1590.2|1591.4|1590.2|1591.4|1590.2|1
1652404060000|2022-05-13 01:07:40|1591.5|1590.3|1591.3|1590.1|1591.5|1590.3|1591.3|1590.1|1
1652404070000|2022-05-13 01:07:50|1591.1|1589.9|1591.1|1589.9|1591.1|1589.9|1591|1589.8|2
1652404080000|2022-05-13 01:08:00|1591.2|1590|1591.2|1590|1591.2|1590|1591.1|1589.9|0
1652404090000|2022-05-13 01:08:10|1591|1589.8|1591.1|1589.9|1591.1|1589.9|1591|1589.8|4
1652404100000|2022-05-13 01:08:20|1591|1589.8|1591|1589.8|1591|1589.8|1591|1589.8|1
1652404110000|2022-05-13 01:08:30|1591.1|1589.9|1591.1|1589.9|1591.1|1589.9|1591.1|1589.9|1
1652404120000|2022-05-13 01:08:40|1591|1589.8|1590.8|1589.6|1591|1589.8|1590.8|1589.6|6
1652404130000|2022-05-13 01:08:50|1591.1|1589.9|1591.3|1590.1|1591.3|1590.1|1591.1|1589.9|1
1652404150000|2022-05-13 01:09:10|1591.1|1589.9|1591.3|1590.1|1591.3|1590.1|1591.1|1589.9|7
1652404160000|2022-05-13 01:09:20|1591.5|1590.3|1591.5|1590.3|1591.5|1590.3|1591.5|1590.3|0
1652404170000|2022-05-13 01:09:30|1591.6|1590.4|1592.1|1590.9|1592.1|1590.9|1591.6|1590.4|7
1652404180000|2022-05-13 01:09:40|1592.2|1591|1592.3|1591.1|1592.3|1591.1|1592.2|1591|1
1652404190000|2022-05-13 01:09:50|1592.4|1591.2|1592.9|1591.7|1592.9|1591.7|1592.4|1591.2|6
1652404200000|2022-05-13 01:10:00|1593|1591.8|1592.6|1591.4|1593|1591.8|1592.6|1591.4|3
1652404210000|2022-05-13 01:10:10|1592.5|1591.3|1592.4|1591.2|1592.5|1591.3|1592.3|1591.1|2
1652404220000|2022-05-13 01:10:20|1592.6|1591.4|1592.8|1591.6|1592.8|1591.6|1592.6|1591.4|1
1652404260000|2022-05-13 01:11:00|1592.9|1591.7|1592.9|1591.7|1592.9|1591.7|1592.9|1591.7|4
1652404270000|2022-05-13 01:11:10|1592.7|1591.5|1592.8|1591.6|1592.8|1591.6|1592.7|1591.5|6
1652404280000|2022-05-13 01:11:20|1592.5|1591.3|1592.3|1591.1|1592.5|1591.3|1592.3|1591.1|3
1652404290000|2022-05-13 01:11:30|||||||||3
1652404300000|2022-05-13 01:11:40|1592.4|1591.2|1592.4|1591.2|1592.4|1591.2|1592.3|1591.1|1
1652404310000|2022-05-13 01:11:50|||||||||1
1652404320000|2022-05-13 01:12:00|1592.3|1591.1|1591.9|1590.7|1592.4|1591.2|1591.9|1590.7|4
1652404330000|2022-05-13 01:12:10|1592|1590.8|1592|1590.8|1592|1590.8|1592|1590.8|2
1652404340000|2022-05-13 01:12:20|1591.6|1590.4|1591.8|1590.6|1591.8|1590.6|1591.4|1590.2|9
1652404350000|2022-05-13 01:12:30|1591.9|1590.7|1592.3|1591.1|1592.3|1591.1|1591.8|1590.6|3
1652404360000|2022-05-13 01:12:40|1592.2|1591|1592.9|1591.7|1592.9|1591.7|1592.1|1590.9|7
1652404370000|2022-05-13 01:12:50|1593|1591.8|1593|1591.8|1593|1591.8|1593|1591.8|4
1652404380000|2022-05-13 01:13:00|1592.9|1591.7|1592.3|1591.1|1592.9|1591.7|1592.3|1591.1|15
1652404390000|2022-05-13 01:13:10|1592.2|1591|1592.3|1591.1|1592.4|1591.2|1592.2|1591|0
1652404400000|2022-05-13 01:13:20|1592.1|1590.9|1592.3|1591.1|1592.3|1591.1|1592.1|1590.9|2
1652404410000|2022-05-13 01:13:30|1592.2|1591|1592.3|1591.1|1592.3|1591.1|1592.2|1591|0
1652404420000|2022-05-13 01:13:40|1592.2|1591|1592.2|1591|1592.2|1591|1592.2|1591|0
1652404430000|2022-05-13 01:13:50|1592.1|1590.9|1592|1590.8|1592.1|1590.9|1591.8|1590.6|4
1652404440000|2022-05-13 01:14:00|1591.8|1590.6|1591.6|1590.4|1591.8|1590.6|1591.6|1590.4|4
1652404450000|2022-05-13 01:14:10|||||||||1
1652404460000|2022-05-13 01:14:20|1591.7|1590.5|1591.6|1590.4|1591.7|1590.5|1591.6|1590.4|0
1652404470000|2022-05-13 01:14:30|1591.5|1590.3|1591.6|1590.4|1591.6|1590.4|1591.5|1590.3|2
1652404480000|2022-05-13 01:14:40|1591.5|1590.3|1591.5|1590.3|1591.5|1590.3|1591.5|1590.3|1
1652404490000|2022-05-13 01:14:50|1591.6|1590.4|1591.6|1590.4|1591.6|1590.4|1591.6|1590.4|1
1652404500000|2022-05-13 01:15:00|1591.7|1590.5|1592.2|1591|1592.2|1591|1591.7|1590.5|5
1652404510000|2022-05-13 01:15:10|1591.8|1590.6|1591.8|1590.6|1591.9|1590.7|1591.8|1590.6|11
1652404520000|2022-05-13 01:15:20|1591.9|1590.7|1592.8|1591.6|1592.9|1591.7|1591.9|1590.7|9
1652404530000|2022-05-13 01:15:30|1592.9|1591.7|1592.8|1591.6|1592.9|1591.7|1592.6|1591.4|4
1652404540000|2022-05-13 01:15:40|1592.7|1591.5|1593.2|1592|1593.2|1592|1592.7|1591.5|9
1652404550000|2022-05-13 01:15:50|1593.3|1592.1|1592.8|1591.6|1593.3|1592.1|1592.8|1591.6|9
1652404560000|2022-05-13 01:16:00|1592.9|1591.7|1592.8|1591.6|1593|1591.8|1592.8|1591.6|7
1652404570000|2022-05-13 01:16:10|1592.7|1591.5|1592.7|1591.5|1592.7|1591.5|1592.7|1591.5|2
1652404580000|2022-05-13 01:16:20|1593.4|1592.2|1593.6|1592.4|1593.6|1592.4|1593.4|1592.2|28
1652404590000|2022-05-13 01:16:30|1593.8|1592.6|1593.8|1592.6|1593.8|1592.6|1593.8|1592.6|25
1652404600000|2022-05-13 01:16:40|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|1593.6|1592.4|25
1652404610000|2022-05-13 01:16:50|1593.8|1592.6|1594|1592.8|1594|1592.8|1593.8|1592.6|43
1652404620000|2022-05-13 01:17:00|1593.9|1592.7|1594.5|1593.3|1594.5|1593.3|1593.9|1592.7|4
1652404630000|2022-05-13 01:17:10|1594.4|1593.2|1594.1|1592.9|1594.4|1593.2|1594.1|1592.9|3
1652404640000|2022-05-13 01:17:20|1593.6|1592.4|1593.5|1592.3|1594|1592.8|1593.5|1592.3|93
1652404650000|2022-05-13 01:17:30|1593.4|1592.2|1593.3|1592.1|1593.4|1592.2|1593.3|1592.1|0
1652404660000|2022-05-13 01:17:40|1593|1591.8|1593.4|1592.2|1593.4|1592.2|1593|1591.8|17
1652404670000|2022-05-13 01:17:50|1593.3|1592.1|1593.2|1592|1593.4|1592.2|1593.2|1592|1
1652404680000|2022-05-13 01:18:00|1593.7|1592.5|1594.2|1593|1594.4|1593.2|1593.7|1592.5|16
1652404690000|2022-05-13 01:18:10|1594.1|1592.9|1593.7|1592.5|1594.1|1592.9|1593.7|1592.5|2
1652404700000|2022-05-13 01:18:20|1593.6|1592.4|1593.8|1592.6|1593.8|1592.6|1593.6|1592.4|1
1652404710000|2022-05-13 01:18:30|1593.9|1592.7|1593.9|1592.7|1593.9|1592.7|1593.9|1592.7|1
1652404720000|2022-05-13 01:18:40|1593.8|1592.6|1593.9|1592.7|1593.9|1592.7|1593.8|1592.6|1
1652404730000|2022-05-13 01:18:50|1593.8|1592.6|1593.7|1592.5|1593.8|1592.6|1593.7|1592.5|4
1652404740000|2022-05-13 01:19:00|1593.6|1592.4|1593.4|1592.2|1593.7|1592.5|1593.3|1592.1|1
1652404750000|2022-05-13 01:19:10|1593.6|1592.4|1593.7|1592.5|1593.7|1592.5|1593.6|1592.4|1
1652404760000|2022-05-13 01:19:20|1593.9|1592.7|1593.9|1592.7|1593.9|1592.7|1593.9|1592.7|3
1652404770000|2022-05-13 01:19:30|1594|1592.8|1593.8|1592.6|1594.2|1593|1593.7|1592.5|3
1652404780000|2022-05-13 01:19:40|1594|1592.8|1594|1592.8|1594|1592.8|1594|1592.8|3
1652404790000|2022-05-13 01:19:50|1593.9|1592.7|1594|1592.8|1594|1592.8|1593.9|1592.7|1
1652404800000|2022-05-13 01:20:00|1594.3|1593.1|1594.6|1593.4|1594.6|1593.4|1594.3|1593.1|12
1652404810000|2022-05-13 01:20:10|1594.7|1593.5|1594.6|1593.4|1594.7|1593.5|1594.6|1593.4|0
1652404820000|2022-05-13 01:20:20|1594.5|1593.3|1594.5|1593.3|1594.5|1593.3|1594.5|1593.3|5
1652404830000|2022-05-13 01:20:30|1594.4|1593.2|1594.3|1593.1|1594.4|1593.2|1594.3|1593.1|0
1652404840000|2022-05-13 01:20:40|||||||||2
1652404860000|2022-05-13 01:21:00|1594.2|1593|1594.5|1593.3|1594.5|1593.3|1594.2|1593|7
1652404870000|2022-05-13 01:21:10|1594.4|1593.2|1594.5|1593.3|1594.5|1593.3|1594.4|1593.2|0
1652404880000|2022-05-13 01:21:20|1594.6|1593.4|1594.7|1593.5|1594.7|1593.5|1594.6|1593.4|0
1652404890000|2022-05-13 01:21:30|1594.8|1593.6|1594.5|1593.3|1595|1593.8|1594.5|1593.3|6
1652404900000|2022-05-13 01:21:40|1594.6|1593.4|1594.6|1593.4|1594.7|1593.5|1594.5|1593.3|2
1652404910000|2022-05-13 01:21:50|1594.8|1593.6|1594.9|1593.7|1594.9|1593.7|1594.8|1593.6|3
1652404930000|2022-05-13 01:22:10|1594.7|1593.5|1594.7|1593.5|1594.9|1593.7|1594.7|1593.5|4
1652404940000|2022-05-13 01:22:20|1594.6|1593.4|1594.6|1593.4|1594.7|1593.5|1594.6|1593.4|5
1652404960000|2022-05-13 01:22:40|1594.8|1593.6|1594.8|1593.6|1594.8|1593.6|1594.8|1593.6|1
1652404970000|2022-05-13 01:22:50|1594.7|1593.5|1594.7|1593.5|1594.8|1593.6|1594.7|1593.5|1
1652404980000|2022-05-13 01:23:00|1594.8|1593.6|1594.7|1593.5|1594.8|1593.6|1594.6|1593.4|9
1652404990000|2022-05-13 01:23:10|1594.6|1593.4|1594.7|1593.5|1594.9|1593.7|1594.6|1593.4|9
1652405000000|2022-05-13 01:23:20|1594.6|1593.4|1594.9|1593.7|1594.9|1593.7|1594.6|1593.4|2
1652405010000|2022-05-13 01:23:30|1594.8|1593.6|1594.9|1593.7|1595|1593.8|1594.8|1593.6|11
1652405020000|2022-05-13 01:23:40|1595|1593.8|1595|1593.8|1595|1593.8|1595|1593.8|5
1652405030000|2022-05-13 01:23:50|1594.9|1593.7|1594.9|1593.7|1595|1593.8|1594.9|1593.7|0
1652405040000|2022-05-13 01:24:00|1595|1593.8|1594.2|1593|1595|1593.8|1594.2|1593|15
1652405050000|2022-05-13 01:24:10|1594.1|1592.9|1594.1|1592.9|1594.1|1592.9|1594.1|1592.9|1
1652405060000|2022-05-13 01:24:20|1593.9|1592.7|1593.8|1592.6|1594|1592.8|1593.8|1592.6|3
1652405070000|2022-05-13 01:24:30|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|1593.6|1592.4|10
1652405080000|2022-05-13 01:24:40|1593.6|1592.4|1593.5|1592.3|1593.6|1592.4|1593.5|1592.3|3
1652405090000|2022-05-13 01:24:50|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|0
1652405100000|2022-05-13 01:25:00|1593.8|1592.6|1594.1|1592.9|1594.1|1592.9|1593.8|1592.6|9
1652405110000|2022-05-13 01:25:10|1594.2|1593|1594.7|1593.5|1594.8|1593.6|1594.2|1593|21
1652405120000|2022-05-13 01:25:20|1594.8|1593.6|1594.6|1593.4|1594.8|1593.6|1594.6|1593.4|2
1652405130000|2022-05-13 01:25:30|1594.8|1593.6|1595.1|1593.9|1595.3|1594.1|1594.8|1593.6|11
1652405140000|2022-05-13 01:25:40|1595.2|1594|1595.1|1593.9|1595.2|1594|1595.1|1593.9|1
1652405150000|2022-05-13 01:25:50|1594.9|1593.7|1594.9|1593.7|1594.9|1593.7|1594.9|1593.7|5
1652405160000|2022-05-13 01:26:00|1595|1593.8|1595.2|1594|1595.2|1594|1595|1593.8|1
1652405170000|2022-05-13 01:26:10|1595.3|1594.1|1595.1|1593.9|1595.6|1594.4|1595.1|1593.9|15
1652405180000|2022-05-13 01:26:20|1595.3|1594.1|1596.6|1595.4|1596.7|1595.5|1595.2|1594|45
1652405190000|2022-05-13 01:26:30|1596.3|1595.1|1596.5|1595.3|1596.5|1595.3|1596.3|1595.1|12
1652405200000|2022-05-13 01:26:40|1596.4|1595.2|1596.2|1595|1596.5|1595.3|1596.2|1595|7
1652405210000|2022-05-13 01:26:50|1596.4|1595.2|1596.4|1595.2|1596.5|1595.3|1596.3|1595.1|6
1652405220000|2022-05-13 01:27:00|1596.5|1595.3|1596.3|1595.1|1596.6|1595.4|1596.3|1595.1|12
1652405230000|2022-05-13 01:27:10|1596.4|1595.2|1596.1|1594.9|1596.4|1595.2|1596.1|1594.9|5
1652405240000|2022-05-13 01:27:20|1595.9|1594.7|1595.8|1594.6|1596.1|1594.9|1595.8|1594.6|21
1652405250000|2022-05-13 01:27:30|1595.9|1594.7|1596.5|1595.3|1596.6|1595.4|1595.9|1594.7|21
1652405260000|2022-05-13 01:27:40|1596.4|1595.2|1596.4|1595.2|1596.4|1595.2|1596.4|1595.2|3
1652405270000|2022-05-13 01:27:50|1596.5|1595.3|1596.4|1595.2|1596.5|1595.3|1596.4|1595.2|9
1652405280000|2022-05-13 01:28:00|||||||||3
1652405290000|2022-05-13 01:28:10|||||||||1
1652405300000|2022-05-13 01:28:20|1597|1595.8|1596.7|1595.5|1597|1595.8|1596.7|1595.5|12
1652405320000|2022-05-13 01:28:40|1596.6|1595.4|1596.5|1595.3|1596.8|1595.6|1596.5|1595.3|10
1652405330000|2022-05-13 01:28:50|1596.4|1595.2|1597.1|1595.9|1597.1|1595.9|1596.4|1595.2|9
1652405340000|2022-05-13 01:29:00|||||||||8
1652405350000|2022-05-13 01:29:10|1597.2|1596|1597.2|1596|1597.2|1596|1597.2|1596|4
1652405360000|2022-05-13 01:29:20|1597.1|1595.9|1597.1|1595.9|1597.1|1595.9|1597.1|1595.9|15
1652405380000|2022-05-13 01:29:40|1597|1595.8|1597.3|1596.1|1597.3|1596.1|1597|1595.8|17
1652405390000|2022-05-13 01:29:50|1597.4|1596.2|1597.6|1596.4|1597.6|1596.4|1597.1|1595.9|33
1652405400000|2022-05-13 01:30:00|1597.7|1596.5|1597.6|1596.4|1597.9|1596.7|1597.5|1596.3|64
1652405410000|2022-05-13 01:30:10|1597.5|1596.3|1598.4|1597.2|1598.7|1597.5|1597.4|1596.2|72
1652405420000|2022-05-13 01:30:20|1598.5|1597.3|1598.5|1597.3|1598.5|1597.3|1598.5|1597.3|11
1652405440000|2022-05-13 01:30:40|1598.6|1597.4|1598.5|1597.3|1598.7|1597.5|1598.5|1597.3|3
1652405450000|2022-05-13 01:30:50|1598.4|1597.2|1598.1|1596.9|1598.4|1597.2|1597.6|1596.4|17
1652405460000|2022-05-13 01:31:00|1598|1596.8|1597.9|1596.7|1598.3|1597.1|1597.6|1596.4|25
1652405470000|2022-05-13 01:31:10|1598|1596.8|1597.9|1596.7|1598|1596.8|1597.8|1596.6|12
1652405480000|2022-05-13 01:31:20|1598|1596.8|1598.6|1597.4|1598.6|1597.4|1598|1596.8|4
1652405490000|2022-05-13 01:31:30|1598.7|1597.5|1598.3|1597.1|1598.7|1597.5|1598.3|1597.1|0
1652405500000|2022-05-13 01:31:40|1598.4|1597.2|1598.5|1597.3|1598.5|1597.3|1598.3|1597.1|0
1652405510000|2022-05-13 01:31:50|1598.7|1597.5|1598.7|1597.5|1598.8|1597.6|1598.7|1597.5|6
1652405520000|2022-05-13 01:32:00|1598.5|1597.3|1598.1|1596.9|1598.6|1597.4|1598.1|1596.9|21
1652405530000|2022-05-13 01:32:10|1597.9|1596.7|1597.6|1596.4|1597.9|1596.7|1597.6|1596.4|3
1652405540000|2022-05-13 01:32:20|1597.8|1596.6|1597.6|1596.4|1597.8|1596.6|1597.6|1596.4|2
1652405550000|2022-05-13 01:32:30|1597.7|1596.5|1597.6|1596.4|1597.8|1596.6|1597.6|1596.4|6
1652405580000|2022-05-13 01:33:00|1597.7|1596.5|1597.5|1596.3|1597.7|1596.5|1597.5|1596.3|3
1652405600000|2022-05-13 01:33:20|1597.3|1596.1|1597.2|1596|1597.3|1596.1|1597|1595.8|0
1652405610000|2022-05-13 01:33:30|1597|1595.8|1597|1595.8|1597|1595.8|1597|1595.8|17
1652405630000|2022-05-13 01:33:50|1597.2|1596|1597.3|1596.1|1597.3|1596.1|1597.2|1596|1
1652405640000|2022-05-13 01:34:00|1597.2|1596|1597|1595.8|1597.2|1596|1597|1595.8|1
1652405650000|2022-05-13 01:34:10|1597.1|1595.9|1597|1595.8|1597.2|1596|1597|1595.8|6
1652405670000|2022-05-13 01:34:30|1596.9|1595.7|1596.3|1595.1|1596.9|1595.7|1596.3|1595.1|3
1652405680000|2022-05-13 01:34:40|1596|1594.8|1596|1594.8|1596|1594.8|1596|1594.8|3
1652405690000|2022-05-13 01:34:50|1595.8|1594.6|1595.8|1594.6|1595.8|1594.6|1595.8|1594.6|0
1652405700000|2022-05-13 01:35:00|||||||||1
1652405710000|2022-05-13 01:35:10|1595.7|1594.5|1595.7|1594.5|1595.7|1594.5|1595.6|1594.4|5
1652405720000|2022-05-13 01:35:20|1595.5|1594.3|1595.5|1594.3|1595.5|1594.3|1595.5|1594.3|3
1652405730000|2022-05-13 01:35:30|1595.2|1594|1594.8|1593.6|1595.2|1594|1594.8|1593.6|14
1652405740000|2022-05-13 01:35:40|1594.6|1593.4|1594|1592.8|1594.6|1593.4|1594|1592.8|15
1652405750000|2022-05-13 01:35:50|1593.9|1592.7|1594.1|1592.9|1594.1|1592.9|1593.7|1592.5|49
1652405760000|2022-05-13 01:36:00|1594.2|1593|1594.4|1593.2|1595|1593.8|1594.2|1593|5
1652405770000|2022-05-13 01:36:10|1594.6|1593.4|1594.6|1593.4|1594.9|1593.7|1594.6|1593.4|0
1652405780000|2022-05-13 01:36:20|1594.4|1593.2|1594.4|1593.2|1594.4|1593.2|1594.4|1593.2|21
1652405790000|2022-05-13 01:36:30|1594.3|1593.1|1593.7|1592.5|1594.3|1593.1|1593.7|1592.5|54
1652405800000|2022-05-13 01:36:40|1593.9|1592.7|1593.9|1592.7|1594.1|1592.9|1593.8|1592.6|10
1652405810000|2022-05-13 01:36:50|1593.7|1592.5|1593.7|1592.5|1593.9|1592.7|1593.7|1592.5|3
1652405820000|2022-05-13 01:37:00|1593.8|1592.6|1594|1592.8|1594.2|1593|1593.8|1592.6|20
1652405830000|2022-05-13 01:37:10|1593.8|1592.6|1594|1592.8|1594|1592.8|1593.7|1592.5|1
1652405840000|2022-05-13 01:37:20|1593.8|1592.6|1593.8|1592.6|1593.8|1592.6|1593.8|1592.6|3
1652405850000|2022-05-13 01:37:30|1593.7|1592.5|1593.4|1592.2|1593.7|1592.5|1593.3|1592.1|7
1652405860000|2022-05-13 01:37:40|1593.2|1592|1593.2|1592|1593.2|1592|1593.2|1592|4
1652405870000|2022-05-13 01:37:50|1593.3|1592.1|1592.9|1591.7|1593.3|1592.1|1592.9|1591.7|5
1652405880000|2022-05-13 01:38:00|1592.8|1591.6|1592.7|1591.5|1592.8|1591.6|1592.5|1591.3|11
1652405890000|2022-05-13 01:38:10|1592.4|1591.2|1592.7|1591.5|1592.7|1591.5|1592.4|1591.2|1
1652405900000|2022-05-13 01:38:20|1592.5|1591.3|1592.7|1591.5|1592.8|1591.6|1592.5|1591.3|3
1652405910000|2022-05-13 01:38:30|1592.6|1591.4|1593.6|1592.4|1593.8|1592.6|1592.6|1591.4|21
1652405920000|2022-05-13 01:38:40|1593.8|1592.6|1593.5|1592.3|1594.1|1592.9|1593.5|1592.3|11
1652405930000|2022-05-13 01:38:50|1593.8|1592.6|1593.8|1592.6|1593.8|1592.6|1593.8|1592.6|0
1652405940000|2022-05-13 01:39:00|1593.7|1592.5|1593.1|1591.9|1593.7|1592.5|1593.1|1591.9|12
1652405950000|2022-05-13 01:39:10|1593|1591.8|1592.8|1591.6|1593|1591.8|1592.5|1591.3|2
1652405960000|2022-05-13 01:39:20|1592.6|1591.4|1592.6|1591.4|1592.6|1591.4|1592.6|1591.4|1
1652405970000|2022-05-13 01:39:30|1592.5|1591.3|1592.1|1590.9|1592.5|1591.3|1592.1|1590.9|2
1652405980000|2022-05-13 01:39:40|1592|1590.8|1592.7|1591.5|1592.7|1591.5|1592|1590.8|3
1652405990000|2022-05-13 01:39:50|1592.8|1591.6|1592.8|1591.6|1592.8|1591.6|1592.8|1591.6|2
1652406000000|2022-05-13 01:40:00|1592.9|1591.7|1593.5|1592.3|1593.5|1592.3|1592.9|1591.7|3
1652406010000|2022-05-13 01:40:10|1593.4|1592.2|1593.7|1592.5|1593.8|1592.6|1593.4|1592.2|1
1652406030000|2022-05-13 01:40:30|1593.8|1592.6|1593.8|1592.6|1593.8|1592.6|1593.8|1592.6|0
1652406040000|2022-05-13 01:40:40|1593.9|1592.7|1594.1|1592.9|1594.1|1592.9|1593.9|1592.7|4
1652406050000|2022-05-13 01:40:50|1594|1592.8|1593.7|1592.5|1594.1|1592.9|1593.7|1592.5|12
1652406060000|2022-05-13 01:41:00|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|9
1652406070000|2022-05-13 01:41:10|1593.1|1591.9|1592.9|1591.7|1593.2|1592|1592.9|1591.7|2
1652406100000|2022-05-13 01:41:40|1593.2|1592|1593.2|1592|1593.2|1592|1593.2|1592|5
1652406110000|2022-05-13 01:41:50|1593.4|1592.2|1593.1|1591.9|1593.4|1592.2|1592.9|1591.7|30
1652406120000|2022-05-13 01:42:00|1593.2|1592|1593.4|1592.2|1593.4|1592.2|1593|1591.8|3
1652406130000|2022-05-13 01:42:10|1593.5|1592.3|1593.2|1592|1593.5|1592.3|1593.2|1592|1
1652406140000|2022-05-13 01:42:20|1593|1591.8|1592.9|1591.7|1593.1|1591.9|1592.8|1591.6|20
1652406150000|2022-05-13 01:42:30|1593.1|1591.9|1593.1|1591.9|1593.1|1591.9|1593.1|1591.9|1
1652406180000|2022-05-13 01:43:00|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|2
1652406190000|2022-05-13 01:43:10|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|1593.3|1592.1|2
1652406200000|2022-05-13 01:43:20|1593.2|1592|1593.2|1592|1593.2|1592|1593.2|1592|0
1652406210000|2022-05-13 01:43:30|1593.3|1592.1|1593.4|1592.2|1593.4|1592.2|1593.3|1592.1|0
1652406220000|2022-05-13 01:43:40|1593.2|1592|1592.8|1591.6|1593.2|1592|1592.8|1591.6|1
1652406230000|2022-05-13 01:43:50|1592.9|1591.7|1592.9|1591.7|1592.9|1591.7|1592.9|1591.7|1
1652406260000|2022-05-13 01:44:20|1593.1|1591.9|1592.9|1591.7|1593.1|1591.9|1592.9|1591.7|7
1652406270000|2022-05-13 01:44:30|1592.8|1591.6|1592.7|1591.5|1592.8|1591.6|1592.7|1591.5|18
1652406280000|2022-05-13 01:44:40|1592.1|1590.9|1592.1|1590.9|1592.1|1590.9|1592|1590.8|1
1652406290000|2022-05-13 01:44:50|1592|1590.8|1592|1590.8|1592|1590.8|1592|1590.8|1
1652406300000|2022-05-13 01:45:00|1591.9|1590.7|1592.1|1590.9|1592.1|1590.9|1591.9|1590.7|4
1652406320000|2022-05-13 01:45:20|1592.4|1591.2|1592.4|1591.2|1592.4|1591.2|1592.4|1591.2|1
1652406340000|2022-05-13 01:45:40|1592.5|1591.3|1592.8|1591.6|1592.8|1591.6|1592.5|1591.3|1
1652406350000|2022-05-13 01:45:50|1592.6|1591.4|1592.6|1591.4|1592.6|1591.4|1592.6|1591.4|2
1652406360000|2022-05-13 01:46:00|1592.7|1591.5|1592.6|1591.4|1592.7|1591.5|1592.6|1591.4|1
1652406380000|2022-05-13 01:46:20|1592.9|1591.7|1592.9|1591.7|1592.9|1591.7|1592.9|1591.7|2
1652406390000|2022-05-13 01:46:30|1593.1|1591.9|1593.4|1592.2|1593.4|1592.2|1593.1|1591.9|2
1652406400000|2022-05-13 01:46:40|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|0
1652406410000|2022-05-13 01:46:50|1593.3|1592.1|1593.3|1592.1|1593.3|1592.1|1593.3|1592.1|1
1652406420000|2022-05-13 01:47:00|1593.4|1592.2|1593.9|1592.7|1593.9|1592.7|1593.4|1592.2|2
1652406440000|2022-05-13 01:47:20|1594.1|1592.9|1594.2|1593|1594.2|1593|1594.1|1592.9|1
1652406450000|2022-05-13 01:47:30|1594.4|1593.2|1593.8|1592.6|1594.4|1593.2|1593.8|1592.6|6
1652406460000|2022-05-13 01:47:40|1593.9|1592.7|1593.7|1592.5|1593.9|1592.7|1593.7|1592.5|1
1652406470000|2022-05-13 01:47:50|1593.6|1592.4|1593.4|1592.2|1593.6|1592.4|1593.2|1592|18
1652406480000|2022-05-13 01:48:00|1593.3|1592.1|1593.2|1592|1593.3|1592.1|1593.2|1592|2
1652406490000|2022-05-13 01:48:10|1593|1591.8|1592.5|1591.3|1593|1591.8|1592.5|1591.3|0
1652406500000|2022-05-13 01:48:20|1592.4|1591.2|1592.3|1591.1|1592.4|1591.2|1592.3|1591.1|0
1652406510000|2022-05-13 01:48:30|1592.2|1591|1592.2|1591|1592.2|1591|1592.2|1591|2
1652406530000|2022-05-13 01:48:50|1592.3|1591.1|1592.7|1591.5|1592.7|1591.5|1592.3|1591.1|2
1652406540000|2022-05-13 01:49:00|1592.9|1591.7|1592.9|1591.7|1592.9|1591.7|1592.9|1591.7|0
1652406550000|2022-05-13 01:49:10|1593|1591.8|1592.9|1591.7|1593.2|1592|1592.9|1591.7|1
1652406560000|2022-05-13 01:49:20|1592.7|1591.5|1592.6|1591.4|1592.8|1591.6|1592.6|1591.4|14
1652406570000|2022-05-13 01:49:30|1592.7|1591.5|1592.7|1591.5|1592.7|1591.5|1592.7|1591.5|1
1652406580000|2022-05-13 01:49:40|1592.6|1591.4|1592.7|1591.5|1592.7|1591.5|1592.6|1591.4|1
1652406600000|2022-05-13 01:50:00|1593.2|1592|1593.6|1592.4|1593.6|1592.4|1593.2|1592|2
1652406610000|2022-05-13 01:50:10|1593.5|1592.3|1593.6|1592.4|1593.6|1592.4|1593.5|1592.3|0
1652406620000|2022-05-13 01:50:20|1593.5|1592.3|1593.3|1592.1|1593.5|1592.3|1593.3|1592.1|4
1652406640000|2022-05-13 01:50:40|1593.2|1592|1593.2|1592|1593.2|1592|1593.2|1592|0
1652406660000|2022-05-13 01:51:00|1592.8|1591.6|1592.8|1591.6|1592.8|1591.6|1592.8|1591.6|8
1652406680000|2022-05-13 01:51:20|1592.7|1591.5|1592.7|1591.5|1592.7|1591.5|1592.7|1591.5|0
1652406690000|2022-05-13 01:51:30|1592.6|1591.4|1592.4|1591.2|1592.7|1591.5|1592.4|1591.2|4
1652406700000|2022-05-13 01:51:40|1592.2|1591|1591.8|1590.6|1592.2|1591|1591.8|1590.6|15
1652406710000|2022-05-13 01:51:50|||||||||5
1652406720000|2022-05-13 01:52:00|1591.7|1590.5|1591.8|1590.6|1591.8|1590.6|1591.7|1590.5|5
1652406730000|2022-05-13 01:52:10|1591.7|1590.5|1591.8|1590.6|1591.8|1590.6|1591.7|1590.5|4
1652406740000|2022-05-13 01:52:20|1591.7|1590.5|1592|1590.8|1592|1590.8|1591.7|1590.5|8
1652406750000|2022-05-13 01:52:30|||||||||6
1652406760000|2022-05-13 01:52:40|1592.1|1590.9|1592.1|1590.9|1592.1|1590.9|1592.1|1590.9|1
1652406770000|2022-05-13 01:52:50|1592.2|1591|1592|1590.8|1592.2|1591|1592|1590.8|0
1652406780000|2022-05-13 01:53:00|1592.1|1590.9|1592.1|1590.9|1592.1|1590.9|1592.1|1590.9|1
1652406790000|2022-05-13 01:53:10|1592.2|1591|1592.2|1591|1592.2|1591|1592.2|1591|0
1652406810000|2022-05-13 01:53:30|1592.4|1591.2|1592.4|1591.2|1592.4|1591.2|1592.4|1591.2|1
1652406820000|2022-05-13 01:53:40|1592.5|1591.3|1592.8|1591.6|1592.8|1591.6|1592.5|1591.3|3
1652406830000|2022-05-13 01:53:50|1592.5|1591.3|1592.4|1591.2|1592.5|1591.3|1592.4|1591.2|2
1652406840000|2022-05-13 01:54:00|1592.5|1591.3|1592.7|1591.5|1592.7|1591.5|1592.5|1591.3|4
1652406870000|2022-05-13 01:54:30|1592.4|1591.2|1592.2|1591|1592.4|1591.2|1592.2|1591|1
1652406880000|2022-05-13 01:54:40|1592.3|1591.1|1592.5|1591.3|1592.5|1591.3|1592.3|1591.1|0
1652406890000|2022-05-13 01:54:50|1592.2|1591|1592.2|1591|1592.2|1591|1592.2|1591|0
1652406900000|2022-05-13 01:55:00|1592|1590.8|1592.2|1591|1592.2|1591|1592|1590.8|1
1652406910000|2022-05-13 01:55:10|1592.4|1591.2|1592.7|1591.5|1592.7|1591.5|1592.4|1591.2|0
1652406920000|2022-05-13 01:55:20|1592.9|1591.7|1592.7|1591.5|1593|1591.8|1592.7|1591.5|0
1652406930000|2022-05-13 01:55:30|1592.6|1591.4|1592.4|1591.2|1592.6|1591.4|1592.4|1591.2|0
1652406940000|2022-05-13 01:55:40|1592.5|1591.3|1592.5|1591.3|1592.5|1591.3|1592.5|1591.3|0
1652406960000|2022-05-13 01:56:00|1592.4|1591.2|1592.5|1591.3|1592.5|1591.3|1592.3|1591.1|1
1652406970000|2022-05-13 01:56:10|1592.4|1591.2|1591.9|1590.7|1592.4|1591.2|1591.9|1590.7|3
1652406980000|2022-05-13 01:56:20|1592.2|1591|1592.2|1591|1592.2|1591|1592.2|1591|0
1652406990000|2022-05-13 01:56:30|1592.4|1591.2|1592.4|1591.2|1592.4|1591.2|1592.4|1591.2|0
1652407010000|2022-05-13 01:56:50|1592.3|1591.1|1592.3|1591.1|1592.3|1591.1|1592.3|1591.1|0
1652407020000|2022-05-13 01:57:00|1592.4|1591.2|1592.3|1591.1|1592.4|1591.2|1592.3|1591.1|1
1652407030000|2022-05-13 01:57:10|1592.4|1591.2|1592.4|1591.2|1592.4|1591.2|1592.3|1591.1|0
1652407040000|2022-05-13 01:57:20|1592.2|1591|1592.8|1591.6|1593|1591.8|1592.2|1591|10
1652407050000|2022-05-13 01:57:30|1592.7|1591.5|1592.8|1591.6|1592.8|1591.6|1592.7|1591.5|7
1652407060000|2022-05-13 01:57:40|1592.5|1591.3|1592.3|1591.1|1592.5|1591.3|1592.1|1590.9|8
1652407080000|2022-05-13 01:58:00|1592.2|1591|1591.8|1590.6|1592.2|1591|1591.6|1590.4|5
1652407090000|2022-05-13 01:58:10|1591.7|1590.5|1591.6|1590.4|1591.7|1590.5|1591.6|1590.4|0
1652407100000|2022-05-13 01:58:20|1591.7|1590.5|1591.6|1590.4|1591.7|1590.5|1591.6|1590.4|0
1652407110000|2022-05-13 01:58:30|1591.5|1590.3|1591.6|1590.4|1591.6|1590.4|1591.5|1590.3|0
1652407120000|2022-05-13 01:58:40|1591.7|1590.5|1591.8|1590.6|1591.8|1590.6|1591.7|1590.5|0
1652407130000|2022-05-13 01:58:50|1591.9|1590.7|1591.8|1590.6|1591.9|1590.7|1591.8|1590.6|1
1652407140000|2022-05-13 01:59:00|1591.9|1590.7|1591.6|1590.4|1591.9|1590.7|1591.5|1590.3|7
1652407150000|2022-05-13 01:59:10|1591.5|1590.3|1591.5|1590.3|1591.5|1590.3|1591.5|1590.3|12
1652407160000|2022-05-13 01:59:20|||||||||10
1652407170000|2022-05-13 01:59:30|1591.4|1590.2|1591.5|1590.3|1591.5|1590.3|1591.4|1590.2|0
1652407180000|2022-05-13 01:59:40|1591.3|1590.1|1591.1|1589.9|1591.3|1590.1|1591.1|1589.9|3
1652407190000|2022-05-13 01:59:50|1591.3|1590.1|1591.3|1590.1|1591.3|1590.1|1591.3|1590.1|7
1652407200000|2022-05-13 02:00:00|1591.7|1590.5|1592|1590.8|1592.3|1591.1|1591.7|1590.5|11
1652407210000|2022-05-13 02:00:10|1591.9|1590.7|1592.3|1591.1|1592.3|1591.1|1591.8|1590.6|0
1652407220000|2022-05-13 02:00:20|1592.1|1590.9|1592.1|1590.9|1592.2|1591|1591.8|1590.6|2
1652407230000|2022-05-13 02:00:30|1592|1590.8|1592.3|1591.1|1592.3|1591.1|1591.8|1590.6|0
1652407240000|2022-05-13 02:00:40|1592.5|1591.3|1592.5|1591.3|1592.5|1591.3|1592.5|1591.3|1
1652407250000|2022-05-13 02:00:50|1592.6|1591.4|1592.5|1591.3|1592.8|1591.6|1592.5|1591.3|6
1652407260000|2022-05-13 02:01:00|1592.8|1591.6|1592.8|1591.6|1592.8|1591.6|1592.8|1591.6|2
1652407270000|2022-05-13 02:01:10|1593|1591.8|1593|1591.8|1593|1591.8|1592.9|1591.7|3
1652407290000|2022-05-13 02:01:30|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|2
1652407300000|2022-05-13 02:01:40|1593.5|1592.3|1593.6|1592.4|1593.6|1592.4|1593.5|1592.3|3
1652407310000|2022-05-13 02:01:50|1593.9|1592.7|1593.8|1592.6|1593.9|1592.7|1593.5|1592.3|3
1652407320000|2022-05-13 02:02:00|1593.7|1592.5|1594.4|1593.2|1594.6|1593.4|1593.7|1592.5|4
1652407340000|2022-05-13 02:02:20|1594.7|1593.5|1594.7|1593.5|1594.7|1593.5|1594.7|1593.5|4
1652407350000|2022-05-13 02:02:30|1594.4|1593.2|1594.7|1593.5|1594.8|1593.6|1594.4|1593.2|4
1652407380000|2022-05-13 02:03:00|1594.5|1593.3|1594.2|1593|1594.5|1593.3|1594.1|1592.9|16
1652407390000|2022-05-13 02:03:10|1594.3|1593.1|1594.4|1593.2|1594.4|1593.2|1594.3|1593.1|0
1652407400000|2022-05-13 02:03:20|1594.3|1593.1|1594.4|1593.2|1594.5|1593.3|1594.3|1593.1|2
1652407410000|2022-05-13 02:03:30|1594.3|1593.1|1593.9|1592.7|1594.3|1593.1|1593.7|1592.5|2
1652407420000|2022-05-13 02:03:40|1594.1|1592.9|1594.2|1593|1594.5|1593.3|1594.1|1592.9|2
1652407430000|2022-05-13 02:03:50|1594.1|1592.9|1594.1|1592.9|1594.3|1593.1|1594.1|1592.9|6
1652407440000|2022-05-13 02:04:00|1594|1592.8|1593.8|1592.6|1594|1592.8|1593.7|1592.5|1
1652407450000|2022-05-13 02:04:10|1593.7|1592.5|1593.7|1592.5|1593.8|1592.6|1593.5|1592.3|0
1652407460000|2022-05-13 02:04:20|1593.6|1592.4|1593.9|1592.7|1593.9|1592.7|1593.5|1592.3|1
1652407470000|2022-05-13 02:04:30|1593.8|1592.6|1593.6|1592.4|1593.8|1592.6|1593.6|1592.4|7
1652407480000|2022-05-13 02:04:40|1593.9|1592.7|1593.8|1592.6|1593.9|1592.7|1593.8|1592.6|1
1652407490000|2022-05-13 02:04:50|1593.7|1592.5|1593.8|1592.6|1593.8|1592.6|1593.7|1592.5|0
1652407500000|2022-05-13 02:05:00|1593.6|1592.4|1593.2|1592|1593.6|1592.4|1593.2|1592|1
1652407510000|2022-05-13 02:05:10|1593.3|1592.1|1593.1|1591.9|1593.3|1592.1|1593|1591.8|0
1652407530000|2022-05-13 02:05:30|1592.9|1591.7|1593|1591.8|1593.2|1592|1592.9|1591.7|4
1652407540000|2022-05-13 02:05:40|1592.9|1591.7|1592.9|1591.7|1592.9|1591.7|1592.9|1591.7|0
1652407550000|2022-05-13 02:05:50|1593.2|1592|1593.2|1592|1593.2|1592|1593.2|1592|5
1652407560000|2022-05-13 02:06:00|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|0
1652407570000|2022-05-13 02:06:10|1593.3|1592.1|1592.4|1591.2|1593.3|1592.1|1592.4|1591.2|2
1652407580000|2022-05-13 02:06:20|1592.5|1591.3|1592.5|1591.3|1592.6|1591.4|1592.4|1591.2|1
1652407590000|2022-05-13 02:06:30|1592.6|1591.4|1592.4|1591.2|1592.9|1591.7|1592.4|1591.2|0
1652407600000|2022-05-13 02:06:40|1592.6|1591.4|1592.4|1591.2|1592.6|1591.4|1592.4|1591.2|0
1652407620000|2022-05-13 02:07:00|1592.5|1591.3|1592.4|1591.2|1592.5|1591.3|1592.4|1591.2|1
1652407630000|2022-05-13 02:07:10|1592.3|1591.1|1592.2|1591|1592.3|1591.1|1592.2|1591|1
1652407640000|2022-05-13 02:07:20|1592|1590.8|1591.9|1590.7|1592|1590.8|1591.9|1590.7|1
1652407650000|2022-05-13 02:07:30|1591.7|1590.5|1591.6|1590.4|1591.7|1590.5|1591.6|1590.4|3
1652407660000|2022-05-13 02:07:40|1591.7|1590.5|1592.1|1590.9|1592.3|1591.1|1591.7|1590.5|11
1652407670000|2022-05-13 02:07:50|1592.5|1591.3|1592.6|1591.4|1592.6|1591.4|1592.4|1591.2|3
1652407680000|2022-05-13 02:08:00|1592.5|1591.3|1592.5|1591.3|1592.5|1591.3|1592.3|1591.1|2
1652407690000|2022-05-13 02:08:10|1592.6|1591.4|1592.6|1591.4|1592.6|1591.4|1592.6|1591.4|0
1652407700000|2022-05-13 02:08:20|||||||||1
1652407710000|2022-05-13 02:08:30|1592.9|1591.7|1593|1591.8|1593.1|1591.9|1592.9|1591.7|10
1652407720000|2022-05-13 02:08:40|1592.9|1591.7|1592.9|1591.7|1592.9|1591.7|1592.9|1591.7|0
1652407750000|2022-05-13 02:09:10|1593|1591.8|1593.1|1591.9|1593.2|1592|1593|1591.8|0
1652407760000|2022-05-13 02:09:20|1593|1591.8|1592.8|1591.6|1593|1591.8|1592.8|1591.6|2
1652407770000|2022-05-13 02:09:30|1592.7|1591.5|1592.6|1591.4|1592.7|1591.5|1592.6|1591.4|0
1652407790000|2022-05-13 02:09:50|1592.5|1591.3|1592.4|1591.2|1592.5|1591.3|1592.2|1591|3
1652407810000|2022-05-13 02:10:10|1592.3|1591.1|1591.6|1590.4|1592.3|1591.1|1591.6|1590.4|3
1652407820000|2022-05-13 02:10:20|1591.9|1590.7|1591.7|1590.5|1591.9|1590.7|1591.6|1590.4|5
1652407830000|2022-05-13 02:10:30|1591.8|1590.6|1591.9|1590.7|1591.9|1590.7|1591.8|1590.6|1
1652407850000|2022-05-13 02:10:50|1592|1590.8|1592|1590.8|1592.1|1590.9|1592|1590.8|0
1652407860000|2022-05-13 02:11:00|1591.9|1590.7|1591.9|1590.7|1591.9|1590.7|1591.9|1590.7|0
1652407870000|2022-05-13 02:11:10|1592|1590.8|1592.1|1590.9|1592.1|1590.9|1592|1590.8|0
1652407880000|2022-05-13 02:11:20|1591.8|1590.6|1591.4|1590.2|1591.9|1590.7|1591.4|1590.2|16
1652407920000|2022-05-13 02:12:00|1591.3|1590.1|1591.3|1590.1|1591.3|1590.1|1591.3|1590.1|0
1652407930000|2022-05-13 02:12:10|1591.2|1590|1591.3|1590.1|1591.3|1590.1|1591.2|1590|0
1652407960000|2022-05-13 02:12:40|1591.9|1590.7|1591.9|1590.7|1591.9|1590.7|1591.9|1590.7|10
1652407970000|2022-05-13 02:12:50|||||||||3
1652407980000|2022-05-13 02:13:00|1591.8|1590.6|1592.3|1591.1|1592.3|1591.1|1591.8|1590.6|4
1652407990000|2022-05-13 02:13:10|1592.2|1591|1592.1|1590.9|1592.2|1591|1591.8|1590.6|5
1652408010000|2022-05-13 02:13:30|1591.8|1590.6|1591.8|1590.6|1591.8|1590.6|1591.8|1590.6|8
1652408020000|2022-05-13 02:13:40|1591.7|1590.5|1591.4|1590.2|1591.7|1590.5|1591.3|1590.1|2
1652408040000|2022-05-13 02:14:00|1591.6|1590.4|1592.1|1590.9|1592.1|1590.9|1591.6|1590.4|6
1652408060000|2022-05-13 02:14:20|1592.2|1591|1592.1|1590.9|1592.2|1591|1592.1|1590.9|1
1652408070000|2022-05-13 02:14:30|1592.2|1591|1592.1|1590.9|1592.2|1591|1592.1|1590.9|0
1652408080000|2022-05-13 02:14:40|1591.8|1590.6|1592.1|1590.9|1592.1|1590.9|1591.8|1590.6|7
1652408090000|2022-05-13 02:14:50|||||||||1
1652408100000|2022-05-13 02:15:00|1591.8|1590.6|1591.8|1590.6|1591.8|1590.6|1591.8|1590.6|0
1652408110000|2022-05-13 02:15:10|1591.7|1590.5|1591.6|1590.4|1591.7|1590.5|1591.6|1590.4|0
1652408130000|2022-05-13 02:15:30|1591.7|1590.5|1591.7|1590.5|1591.7|1590.5|1591.7|1590.5|2
1652408140000|2022-05-13 02:15:40|1591.6|1590.4|1591.6|1590.4|1591.6|1590.4|1591.6|1590.4|1
1652408150000|2022-05-13 02:15:50|1591.7|1590.5|1591.6|1590.4|1591.7|1590.5|1591.6|1590.4|0
1652408200000|2022-05-13 02:16:40|1591.5|1590.3|1591.6|1590.4|1591.6|1590.4|1591.3|1590.1|10
1652408220000|2022-05-13 02:17:00|1591.4|1590.2|1591.6|1590.4|1591.6|1590.4|1591.4|1590.2|5
1652408240000|2022-05-13 02:17:20|1591.2|1590|1591.3|1590.1|1591.3|1590.1|1591.2|1590|5
1652408250000|2022-05-13 02:17:30|1591.4|1590.2|1591.4|1590.2|1591.4|1590.2|1591.4|1590.2|0
1652408260000|2022-05-13 02:17:40|1591.1|1589.9|1591.1|1589.9|1591.1|1589.9|1591.1|1589.9|5
1652408290000|2022-05-13 02:18:10|1591.2|1590|1591.4|1590.2|1591.5|1590.3|1591.1|1589.9|1
1652408310000|2022-05-13 02:18:30|1591.3|1590.1|1591.3|1590.1|1591.3|1590.1|1591.3|1590.1|0
1652408350000|2022-05-13 02:19:10|1591.1|1589.9|1591|1589.8|1591.1|1589.9|1591|1589.8|0
1652408390000|2022-05-13 02:19:50|1591.1|1589.9|1590.9|1589.7|1591.1|1589.9|1590.9|1589.7|5
1652408400000|2022-05-13 02:20:00|1590.8|1589.6|1591.3|1590.1|1591.6|1590.4|1590.7|1589.5|8
1652408410000|2022-05-13 02:20:10|||||||||1
1652408440000|2022-05-13 02:20:40|1590.9|1589.7|1590.8|1589.6|1590.9|1589.7|1590.8|1589.6|3
1652408500000|2022-05-13 02:21:40|1590.5|1589.3|1590.6|1589.4|1590.6|1589.4|1590.5|1589.3|3
1652408520000|2022-05-13 02:22:00|||||||||3
1652408550000|2022-05-13 02:22:30|||||||||1
1652408580000|2022-05-13 02:23:00|1590.7|1589.5|1590.8|1589.6|1590.8|1589.6|1590.6|1589.4|6
1652408590000|2022-05-13 02:23:10|1590.9|1589.7|1591|1589.8|1591.2|1590|1590.9|1589.7|2
1652408610000|2022-05-13 02:23:30|1590.9|1589.7|1590.9|1589.7|1590.9|1589.7|1590.9|1589.7|1
1652408620000|2022-05-13 02:23:40|1591|1589.8|1591|1589.8|1591|1589.8|1591|1589.8|0
1652408650000|2022-05-13 02:24:10|1591.2|1590|1591.2|1590|1591.2|1590|1591.2|1590|0
1652408660000|2022-05-13 02:24:20|1591.1|1589.9|1591|1589.8|1591.1|1589.9|1591|1589.8|0
1652408700000|2022-05-13 02:25:00|1591.2|1590|1591|1589.8|1591.2|1590|1591|1589.8|2
1652408760000|2022-05-13 02:26:00|1591.1|1589.9|1591.5|1590.3|1591.5|1590.3|1591.1|1589.9|6
1652408810000|2022-05-13 02:26:50|1591.3|1590.1|1591.3|1590.1|1591.3|1590.1|1591.3|1590.1|2
1652408820000|2022-05-13 02:27:00|1591.5|1590.3|1591.5|1590.3|1591.5|1590.3|1591.5|1590.3|3
1652408880000|2022-05-13 02:28:00|1591.3|1590.1|1591.3|1590.1|1591.3|1590.1|1591.3|1590.1|0
1652408890000|2022-05-13 02:28:10|1591.2|1590|1591.2|1590|1591.2|1590|1591.2|1590|0
1652408920000|2022-05-13 02:28:40|1591.5|1590.3|1591.5|1590.3|1591.5|1590.3|1591.5|1590.3|1
1652408930000|2022-05-13 02:28:50|1591.6|1590.4|1591.6|1590.4|1591.6|1590.4|1591.6|1590.4|0
1652408940000|2022-05-13 02:29:00|1591.9|1590.7|1591.9|1590.7|1591.9|1590.7|1591.9|1590.7|8
1652408950000|2022-05-13 02:29:10|||||||||1
1652408960000|2022-05-13 02:29:20|1591.8|1590.6|1591.8|1590.6|1591.8|1590.6|1591.8|1590.6|4
1652408990000|2022-05-13 02:29:50|||||||||2
1652409000000|2022-05-13 02:30:00|1591.9|1590.7|1591.9|1590.7|1591.9|1590.7|1591.8|1590.6|6
1652409010000|2022-05-13 02:30:10|||||||||1
1652409020000|2022-05-13 02:30:20|1591.8|1590.6|1591.9|1590.7|1591.9|1590.7|1591.7|1590.5|1
1652409030000|2022-05-13 02:30:30|1591.8|1590.6|1591.7|1590.5|1591.8|1590.6|1591.7|1590.5|0
1652409060000|2022-05-13 02:31:00|1591.8|1590.6|1593.2|1592|1593.2|1592|1591.8|1590.6|8
1652409070000|2022-05-13 02:31:10|1593.3|1592.1|1593.2|1592|1593.3|1592.1|1593.2|1592|1
1652409080000|2022-05-13 02:31:20|1593|1591.8|1592.2|1591|1593|1591.8|1592.1|1590.9|9
1652409090000|2022-05-13 02:31:30|1591.5|1590.3|1591.7|1590.5|1591.7|1590.5|1591.5|1590.3|22
1652409100000|2022-05-13 02:31:40|1591.6|1590.4|1591.5|1590.3|1591.6|1590.4|1591.5|1590.3|0
1652409110000|2022-05-13 02:31:50|1591.4|1590.2|1591.2|1590|1591.4|1590.2|1591.2|1590|0
1652409120000|2022-05-13 02:32:00|1591.4|1590.2|1591.6|1590.4|1591.8|1590.6|1591.4|1590.2|2
1652409130000|2022-05-13 02:32:10|1591.8|1590.6|1591.8|1590.6|1591.8|1590.6|1591.8|1590.6|2
1652409160000|2022-05-13 02:32:40|1591.9|1590.7|1592.1|1590.9|1592.1|1590.9|1591.9|1590.7|0
1652409170000|2022-05-13 02:32:50|1591.7|1590.5|1591.6|1590.4|1591.7|1590.5|1591.6|1590.4|1
1652409180000|2022-05-13 02:33:00|1591.5|1590.3|1591.5|1590.3|1591.5|1590.3|1591.5|1590.3|1
1652409190000|2022-05-13 02:33:10|1591.7|1590.5|1591.5|1590.3|1591.7|1590.5|1591.5|1590.3|4
1652409210000|2022-05-13 02:33:30|1591.2|1590|1591.1|1589.9|1591.3|1590.1|1591.1|1589.9|0
1652409220000|2022-05-13 02:33:40|1590.6|1589.4|1590.5|1589.3|1590.6|1589.4|1590.4|1589.2|2
1652409230000|2022-05-13 02:33:50|1590.6|1589.4|1590.8|1589.6|1590.8|1589.6|1590.6|1589.4|0
1652409240000|2022-05-13 02:34:00|1590.9|1589.7|1591|1589.8|1591|1589.8|1590.9|1589.7|2
1652409250000|2022-05-13 02:34:10|1591.2|1590|1591.2|1590|1591.2|1590|1591.2|1590|1
1652409260000|2022-05-13 02:34:20|1591.3|1590.1|1591.4|1590.2|1591.5|1590.3|1591.3|1590.1|0
1652409270000|2022-05-13 02:34:30|1591.5|1590.3|1591.7|1590.5|1591.7|1590.5|1591.5|1590.3|1
1652409290000|2022-05-13 02:34:50|1591.6|1590.4|1591.5|1590.3|1591.6|1590.4|1591.5|1590.3|1
1652409320000|2022-05-13 02:35:20|1591.7|1590.5|1591.2|1590|1591.7|1590.5|1591.2|1590|1
1652409330000|2022-05-13 02:35:30|1591.1|1589.9|1591.2|1590|1591.2|1590|1591.1|1589.9|0
1652409360000|2022-05-13 02:36:00|1591.7|1590.5|1591.6|1590.4|1591.7|1590.5|1591.6|1590.4|3
1652409410000|2022-05-13 02:36:50|1591.7|1590.5|1591.7|1590.5|1591.7|1590.5|1591.7|1590.5|1
1652409480000|2022-05-13 02:38:00|1591.6|1590.4|1591.4|1590.2|1591.6|1590.4|1591.2|1590|3
1652409490000|2022-05-13 02:38:10|1591.3|1590.1|1591.2|1590|1591.3|1590.1|1591.2|1590|0
1652409500000|2022-05-13 02:38:20|1591|1589.8|1591|1589.8|1591|1589.8|1591|1589.8|0
1652409540000|2022-05-13 02:39:00|1590.8|1589.6|1590.7|1589.5|1590.8|1589.6|1590.7|1589.5|0
1652409560000|2022-05-13 02:39:20|1590.5|1589.3|1590.7|1589.5|1590.7|1589.5|1590.5|1589.3|0
1652409570000|2022-05-13 02:39:30|1590.5|1589.3|1590.3|1589.1|1590.5|1589.3|1590.3|1589.1|0
1652409590000|2022-05-13 02:39:50|1590.2|1589|1590.5|1589.3|1590.7|1589.5|1590.2|1589|1
1652409600000|2022-05-13 02:40:00|1590.4|1589.2|1590.3|1589.1|1590.5|1589.3|1590.2|1589|2
1652409610000|2022-05-13 02:40:10|1590.5|1589.3|1590.5|1589.3|1590.5|1589.3|1590.5|1589.3|0
1652409640000|2022-05-13 02:40:40|1590.6|1589.4|1590.5|1589.3|1590.6|1589.4|1590.5|1589.3|1
1652409660000|2022-05-13 02:41:00|1590.6|1589.4|1590.7|1589.5|1590.7|1589.5|1590.6|1589.4|1
1652409670000|2022-05-13 02:41:10|1590.8|1589.6|1591|1589.8|1591|1589.8|1590.8|1589.6|0
1652409700000|2022-05-13 02:41:40|1591.1|1589.9|1591.1|1589.9|1591.1|1589.9|1591.1|1589.9|0
1652409710000|2022-05-13 02:41:50|1591.2|1590|1591.2|1590|1591.2|1590|1591.2|1590|0
1652409790000|2022-05-13 02:43:10|1591.3|1590.1|1591.4|1590.2|1591.6|1590.4|1591.3|1590.1|0
1652409810000|2022-05-13 02:43:30|||||||||2
1652409820000|2022-05-13 02:43:40|1591.3|1590.1|1591.2|1590|1591.3|1590.1|1591.2|1590|1
1652409830000|2022-05-13 02:43:50|1590.9|1589.7|1590.7|1589.5|1590.9|1589.7|1590.7|1589.5|0
1652409860000|2022-05-13 02:44:20|1590.6|1589.4|1590.5|1589.3|1590.6|1589.4|1590.5|1589.3|0
1652409870000|2022-05-13 02:44:30|1590.3|1589.1|1590|1588.8|1590.3|1589.1|1590|1588.8|1
1652409880000|2022-05-13 02:44:40|1589.9|1588.7|1589.9|1588.7|1589.9|1588.7|1589.9|1588.7|0
1652409890000|2022-05-13 02:44:50|1589.7|1588.5|1589.6|1588.4|1589.7|1588.5|1589.6|1588.4|1
1652409900000|2022-05-13 02:45:00|1589.7|1588.5|1590|1588.8|1590|1588.8|1589.7|1588.5|1
1652409960000|2022-05-13 02:46:00|1590.2|1589|1590.2|1589|1590.2|1589|1590.2|1589|1
1652409970000|2022-05-13 02:46:10|1590.1|1588.9|1589.8|1588.6|1590.2|1589|1589.8|1588.6|0
1652409990000|2022-05-13 02:46:30|1590.2|1589|1589.6|1588.4|1590.2|1589|1589.5|1588.3|6
1652410000000|2022-05-13 02:46:40|1589.7|1588.5|1589.8|1588.6|1589.9|1588.7|1589.7|1588.5|0
1652410010000|2022-05-13 02:46:50|1589.7|1588.5|1589.7|1588.5|1589.7|1588.5|1589.6|1588.4|0
1652410020000|2022-05-13 02:47:00|1589.8|1588.6|1589.8|1588.6|1589.8|1588.6|1589.8|1588.6|0
1652410050000|2022-05-13 02:47:30|1589.6|1588.4|1589.5|1588.3|1589.6|1588.4|1589.5|1588.3|0
1652410060000|2022-05-13 02:47:40|1589.6|1588.4|1589.9|1588.7|1589.9|1588.7|1589.6|1588.4|1
1652410070000|2022-05-13 02:47:50|1590.2|1589|1590|1588.8|1590.2|1589|1590|1588.8|0
1652410080000|2022-05-13 02:48:00|1590.1|1588.9|1590.2|1589|1590.2|1589|1590.1|1588.9|0
1652410090000|2022-05-13 02:48:10|1590.3|1589.1|1590.5|1589.3|1590.5|1589.3|1590.3|1589.1|0
1652410120000|2022-05-13 02:48:40|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|0
1652410130000|2022-05-13 02:48:50|1590.3|1589.1|1590.3|1589.1|1590.3|1589.1|1590.3|1589.1|0
1652410150000|2022-05-13 02:49:10|1590.2|1589|1590.2|1589|1590.2|1589|1590.2|1589|0
1652410170000|2022-05-13 02:49:30|1590.1|1588.9|1589.9|1588.7|1590.1|1588.9|1589.9|1588.7|0
1652410190000|2022-05-13 02:49:50|1590|1588.8|1589.9|1588.7|1590|1588.8|1589.9|1588.7|0
1652410220000|2022-05-13 02:50:20|1590|1588.8|1590|1588.8|1590|1588.8|1590|1588.8|0
1652410230000|2022-05-13 02:50:30|1590.1|1588.9|1590.6|1589.4|1590.6|1589.4|1590.1|1588.9|1
1652410240000|2022-05-13 02:50:40|||||||||1
1652410260000|2022-05-13 02:51:00|1590.4|1589.2|1590.3|1589.1|1590.4|1589.2|1590.3|1589.1|2
1652410270000|2022-05-13 02:51:10|1590.2|1589|1590.2|1589|1590.3|1589.1|1590.1|1588.9|2
1652410280000|2022-05-13 02:51:20|1590.3|1589.1|1590.3|1589.1|1590.3|1589.1|1590.3|1589.1|0
1652410290000|2022-05-13 02:51:30|1590.5|1589.3|1590.1|1588.9|1590.6|1589.4|1589.9|1588.7|6
1652410300000|2022-05-13 02:51:40|1590.2|1589|1590.1|1588.9|1590.2|1589|1590.1|1588.9|0
1652410310000|2022-05-13 02:51:50|1590.2|1589|1590.4|1589.2|1590.4|1589.2|1590.2|1589|6
1652410320000|2022-05-13 02:52:00|1590.5|1589.3|1590.6|1589.4|1590.6|1589.4|1590.5|1589.3|1
1652410330000|2022-05-13 02:52:10|1590.9|1589.7|1591.1|1589.9|1591.1|1589.9|1590.9|1589.7|3
1652410350000|2022-05-13 02:52:30|||||||||1
1652410370000|2022-05-13 02:52:50|1590.9|1589.7|1590.7|1589.5|1590.9|1589.7|1590.7|1589.5|1
1652410380000|2022-05-13 02:53:00|1590.6|1589.4|1590.6|1589.4|1590.6|1589.4|1590.4|1589.2|1
1652410390000|2022-05-13 02:53:10|1590.5|1589.3|1590.4|1589.2|1590.5|1589.3|1590.4|1589.2|0
1652410430000|2022-05-13 02:53:50|1590.3|1589.1|1589.6|1588.4|1590.3|1589.1|1589.6|1588.4|10
1652410440000|2022-05-13 02:54:00|1589.4|1588.2|1589.4|1588.2|1589.4|1588.2|1589.4|1588.2|1
1652410450000|2022-05-13 02:54:10|1589.3|1588.1|1589.2|1588|1589.3|1588.1|1589.1|1587.9|5
1652410470000|2022-05-13 02:54:30|1589.3|1588.1|1589.4|1588.2|1589.4|1588.2|1589.3|1588.1|0
1652410490000|2022-05-13 02:54:50|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|1
1652410500000|2022-05-13 02:55:00|1589.7|1588.5|1590.4|1589.2|1590.4|1589.2|1589.7|1588.5|0
1652410510000|2022-05-13 02:55:10|1590.5|1589.3|1590.6|1589.4|1590.6|1589.4|1590.5|1589.3|0
1652410520000|2022-05-13 02:55:20|1590.5|1589.3|1590.7|1589.5|1590.7|1589.5|1590.4|1589.2|1
1652410530000|2022-05-13 02:55:30|1590.8|1589.6|1590.7|1589.5|1590.9|1589.7|1590.7|1589.5|8
1652410540000|2022-05-13 02:55:40|1590.6|1589.4|1590.6|1589.4|1590.6|1589.4|1590.6|1589.4|0
1652410550000|2022-05-13 02:55:50|1590.5|1589.3|1590.4|1589.2|1590.5|1589.3|1590.4|1589.2|1
1652410560000|2022-05-13 02:56:00|1590|1588.8|1590.2|1589|1590.2|1589|1589.9|1588.7|3
1652410580000|2022-05-13 02:56:20|1590|1588.8|1590|1588.8|1590|1588.8|1590|1588.8|0
1652410620000|2022-05-13 02:57:00|1590.1|1588.9|1590.1|1588.9|1590.3|1589.1|1590.1|1588.9|1
1652410630000|2022-05-13 02:57:10|1590|1588.8|1590|1588.8|1590|1588.8|1589.8|1588.6|2
1652410650000|2022-05-13 02:57:30|1589.9|1588.7|1590|1588.8|1590|1588.8|1589.9|1588.7|0
1652410670000|2022-05-13 02:57:50|1589.9|1588.7|1589.7|1588.5|1590|1588.8|1589.7|1588.5|1
1652410680000|2022-05-13 02:58:00|1589.8|1588.6|1590.1|1588.9|1590.1|1588.9|1589.8|1588.6|1
1652410690000|2022-05-13 02:58:10|1590|1588.8|1590|1588.8|1590.1|1588.9|1590|1588.8|2
1652410700000|2022-05-13 02:58:20|||||||||2
1652410720000|2022-05-13 02:58:40|1590.2|1589|1590.3|1589.1|1590.3|1589.1|1590.2|1589|2
1652410740000|2022-05-13 02:59:00|1590.1|1588.9|1590.1|1588.9|1590.1|1588.9|1590.1|1588.9|0
1652410770000|2022-05-13 02:59:30|1590.2|1589|1590.9|1589.7|1590.9|1589.7|1590.2|1589|4
1652410790000|2022-05-13 02:59:50|1591|1589.8|1591|1589.8|1591|1589.8|1591|1589.8|1
1652410800000|2022-05-13 03:00:00|1590.9|1589.7|1591|1589.8|1591|1589.8|1590.9|1589.7|18
1652410810000|2022-05-13 03:00:10|1591.1|1589.9|1591.3|1590.1|1591.3|1590.1|1591.1|1589.9|1
1652410820000|2022-05-13 03:00:20|1591.4|1590.2|1591.3|1590.1|1591.5|1590.3|1591.3|1590.1|3
1652410830000|2022-05-13 03:00:30|1591.5|1590.3|1591.7|1590.5|1591.7|1590.5|1591.5|1590.3|0
1652410840000|2022-05-13 03:00:40|1591.6|1590.4|1591.6|1590.4|1591.6|1590.4|1591.6|1590.4|0
1652410850000|2022-05-13 03:00:50|1591.5|1590.3|1591.5|1590.3|1591.5|1590.3|1591.5|1590.3|0
1652410860000|2022-05-13 03:01:00|1591.6|1590.4|1591.8|1590.6|1591.8|1590.6|1591.6|1590.4|1
1652410880000|2022-05-13 03:01:20|1591.9|1590.7|1592.3|1591.1|1592.3|1591.1|1591.9|1590.7|2
1652410900000|2022-05-13 03:01:40|1592.2|1591|1591.6|1590.4|1592.2|1591|1591.4|1590.2|11
1652410920000|2022-05-13 03:02:00|1591.8|1590.6|1592.1|1590.9|1592.1|1590.9|1591.8|1590.6|1
1652410930000|2022-05-13 03:02:10|1592.8|1591.6|1592.8|1591.6|1592.8|1591.6|1592.8|1591.6|5
1652410940000|2022-05-13 03:02:20|1592.7|1591.5|1592.6|1591.4|1592.7|1591.5|1592.6|1591.4|1
1652410950000|2022-05-13 03:02:30|1592.5|1591.3|1592.3|1591.1|1592.5|1591.3|1592.3|1591.1|1
1652410960000|2022-05-13 03:02:40|1592.2|1591|1592.3|1591.1|1592.3|1591.1|1592.2|1591|0
1652410970000|2022-05-13 03:02:50|1592.1|1590.9|1592|1590.8|1592.1|1590.9|1592|1590.8|0
1652410980000|2022-05-13 03:03:00|1591.9|1590.7|1592.1|1590.9|1592.1|1590.9|1591.9|1590.7|1
1652410990000|2022-05-13 03:03:10|1592|1590.8|1591.9|1590.7|1592|1590.8|1591.9|1590.7|3
1652411000000|2022-05-13 03:03:20|1591.8|1590.6|1591.8|1590.6|1591.8|1590.6|1591.8|1590.6|0
1652411010000|2022-05-13 03:03:30|1592.1|1590.9|1592.1|1590.9|1592.1|1590.9|1592.1|1590.9|1
1652411020000|2022-05-13 03:03:40|1592|1590.8|1591.9|1590.7|1592|1590.8|1591.9|1590.7|1
1652411030000|2022-05-13 03:03:50|1592|1590.8|1592.1|1590.9|1592.1|1590.9|1592|1590.8|0
1652411040000|2022-05-13 03:04:00|1592.2|1591|1592.8|1591.6|1592.8|1591.6|1592.2|1591|2
1652411050000|2022-05-13 03:04:10|1592.7|1591.5|1592.6|1591.4|1592.7|1591.5|1592.6|1591.4|1
1652411090000|2022-05-13 03:04:50|1592.3|1591.1|1592.3|1591.1|1592.3|1591.1|1592.3|1591.1|1
1652411100000|2022-05-13 03:05:00|1592.6|1591.4|1592.6|1591.4|1592.6|1591.4|1592.6|1591.4|1
1652411110000|2022-05-13 03:05:10|1592.7|1591.5|1592.7|1591.5|1592.7|1591.5|1592.7|1591.5|0
1652411140000|2022-05-13 03:05:40|1592.5|1591.3|1592.6|1591.4|1592.6|1591.4|1592.5|1591.3|2
1652411170000|2022-05-13 03:06:10|1592.8|1591.6|1592.9|1591.7|1592.9|1591.7|1592.8|1591.6|6
1652411180000|2022-05-13 03:06:20|1593.1|1591.9|1593.2|1592|1593.2|1592|1593.1|1591.9|3
1652411190000|2022-05-13 03:06:30|1593.1|1591.9|1592.6|1591.4|1593.1|1591.9|1592.6|1591.4|1
1652411200000|2022-05-13 03:06:40|1592.8|1591.6|1592.8|1591.6|1592.8|1591.6|1592.8|1591.6|0
1652411210000|2022-05-13 03:06:50|1592.9|1591.7|1593|1591.8|1593|1591.8|1592.9|1591.7|0
1652411220000|2022-05-13 03:07:00|1592.8|1591.6|1592.8|1591.6|1593|1591.8|1592.8|1591.6|1
1652411230000|2022-05-13 03:07:10|1593|1591.8|1593.1|1591.9|1593.1|1591.9|1593|1591.8|5
1652411250000|2022-05-13 03:07:30|1593|1591.8|1593|1591.8|1593|1591.8|1593|1591.8|0
1652411260000|2022-05-13 03:07:40|1592.8|1591.6|1592.8|1591.6|1592.8|1591.6|1592.8|1591.6|1
1652411270000|2022-05-13 03:07:50|||||||||1
1652411290000|2022-05-13 03:08:10|1593.2|1592|1593.2|1592|1593.2|1592|1593.2|1592|3
1652411300000|2022-05-13 03:08:20|1593.1|1591.9|1593.1|1591.9|1593.1|1591.9|1593.1|1591.9|0
1652411320000|2022-05-13 03:08:40|1592.9|1591.7|1592.7|1591.5|1592.9|1591.7|1592.7|1591.5|5
1652411330000|2022-05-13 03:08:50|1592.9|1591.7|1592.7|1591.5|1592.9|1591.7|1592.6|1591.4|1
1652411340000|2022-05-13 03:09:00|1592.9|1591.7|1592.9|1591.7|1592.9|1591.7|1592.9|1591.7|2
1652411390000|2022-05-13 03:09:50|1592.7|1591.5|1593|1591.8|1593|1591.8|1592.7|1591.5|1
1652411400000|2022-05-13 03:10:00|1593.1|1591.9|1593.2|1592|1593.2|1592|1593.1|1591.9|0
1652411410000|2022-05-13 03:10:10|1593.3|1592.1|1593.3|1592.1|1593.3|1592.1|1593.3|1592.1|0
1652411430000|2022-05-13 03:10:30|1593.2|1592|1593.2|1592|1593.2|1592|1593.2|1592|0
1652411450000|2022-05-13 03:10:50|1593.1|1591.9|1593.1|1591.9|1593.1|1591.9|1593|1591.8|2
1652411460000|2022-05-13 03:11:00|1593|1591.8|1593.1|1591.9|1593.2|1592|1592.9|1591.7|8
1652411480000|2022-05-13 03:11:20|1593.2|1592|1593.2|1592|1593.2|1592|1593.2|1592|0
1652411490000|2022-05-13 03:11:30|1593.1|1591.9|1592.8|1591.6|1593.1|1591.9|1592.8|1591.6|5
1652411500000|2022-05-13 03:11:40|1593.1|1591.9|1593.3|1592.1|1593.6|1592.4|1593.1|1591.9|7
1652411520000|2022-05-13 03:12:00|1593.2|1592|1593.3|1592.1|1593.3|1592.1|1593.2|1592|0
1652411530000|2022-05-13 03:12:10|1593.1|1591.9|1593.1|1591.9|1593.1|1591.9|1593.1|1591.9|0
1652411550000|2022-05-13 03:12:30|1593|1591.8|1593|1591.8|1593|1591.8|1593|1591.8|2
1652411570000|2022-05-13 03:12:50|1593.1|1591.9|1593.2|1592|1593.2|1592|1593.1|1591.9|2
1652411580000|2022-05-13 03:13:00|1593.5|1592.3|1593.4|1592.2|1593.6|1592.4|1593.4|1592.2|1
1652411590000|2022-05-13 03:13:10|1593.5|1592.3|1593.8|1592.6|1593.8|1592.6|1593.5|1592.3|1
1652411600000|2022-05-13 03:13:20|1593.9|1592.7|1593.9|1592.7|1593.9|1592.7|1593.9|1592.7|0
1652411610000|2022-05-13 03:13:30|1594|1592.8|1594|1592.8|1594|1592.8|1594|1592.8|1
1652411620000|2022-05-13 03:13:40|1594.2|1593|1594.2|1593|1594.2|1593|1594.2|1593|0
1652411640000|2022-05-13 03:14:00|1593.9|1592.7|1593.9|1592.7|1594.2|1593|1593.8|1592.6|17
1652411650000|2022-05-13 03:14:10|1593.7|1592.5|1593.6|1592.4|1593.8|1592.6|1593.6|1592.4|2
1652411660000|2022-05-13 03:14:20|||||||||4
1652411670000|2022-05-13 03:14:30|1593.7|1592.5|1593.6|1592.4|1593.7|1592.5|1593.6|1592.4|1
1652411680000|2022-05-13 03:14:40|||||||||2
1652411690000|2022-05-13 03:14:50|1593.7|1592.5|1593.8|1592.6|1594|1592.8|1593.7|1592.5|2
1652411700000|2022-05-13 03:15:00|1593.9|1592.7|1594|1592.8|1594.2|1593|1593.9|1592.7|3
1652411710000|2022-05-13 03:15:10|1594.2|1593|1594|1592.8|1594.2|1593|1593.9|1592.7|7
1652411720000|2022-05-13 03:15:20|1594.1|1592.9|1594.1|1592.9|1594.1|1592.9|1594.1|1592.9|3
1652411730000|2022-05-13 03:15:30|1594.2|1593|1594.1|1592.9|1594.2|1593|1594.1|1592.9|2
1652411750000|2022-05-13 03:15:50|1594.2|1593|1594.2|1593|1594.3|1593.1|1594.2|1593|5
1652411760000|2022-05-13 03:16:00|1594.1|1592.9|1594.6|1593.4|1594.6|1593.4|1594.1|1592.9|66
1652411780000|2022-05-13 03:16:20|1594.7|1593.5|1594.7|1593.5|1594.7|1593.5|1594.7|1593.5|0
1652411790000|2022-05-13 03:16:30|||||||||1
1652411800000|2022-05-13 03:16:40|1594.6|1593.4|1594.6|1593.4|1594.6|1593.4|1594.6|1593.4|2
1652411820000|2022-05-13 03:17:00|1594.7|1593.5|1594.7|1593.5|1594.8|1593.6|1594.6|1593.4|2
1652411830000|2022-05-13 03:17:10|1594.8|1593.6|1594.8|1593.6|1594.8|1593.6|1594.8|1593.6|1
1652411850000|2022-05-13 03:17:30|1594.7|1593.5|1594.7|1593.5|1594.7|1593.5|1594.7|1593.5|0
1652411910000|2022-05-13 03:18:30|1594.8|1593.6|1594.6|1593.4|1594.8|1593.6|1594.6|1593.4|1
1652411940000|2022-05-13 03:19:00|1594.5|1593.3|1594.5|1593.3|1594.5|1593.3|1594.3|1593.1|3
1652411950000|2022-05-13 03:19:10|1594.7|1593.5|1594.5|1593.3|1594.7|1593.5|1594.5|1593.3|3
1652411960000|2022-05-13 03:19:20|1594.4|1593.2|1594.4|1593.2|1594.4|1593.2|1594.3|1593.1|2
1652411970000|2022-05-13 03:19:30|1594.3|1593.1|1594.5|1593.3|1594.5|1593.3|1594.3|1593.1|3
1652412000000|2022-05-13 03:20:00|1594.4|1593.2|1594.5|1593.3|1594.5|1593.3|1594.4|1593.2|1
1652412010000|2022-05-13 03:20:10|1594.4|1593.2|1594.3|1593.1|1594.4|1593.2|1594.3|1593.1|1
1652412030000|2022-05-13 03:20:30|1594.2|1593|1594.1|1592.9|1594.2|1593|1594.1|1592.9|0
1652412050000|2022-05-13 03:20:50|1594.2|1593|1594.3|1593.1|1594.3|1593.1|1594.2|1593|1
1652412060000|2022-05-13 03:21:00|1594.2|1593|1594.1|1592.9|1594.2|1593|1594.1|1592.9|0
1652412070000|2022-05-13 03:21:10|||||||||10
1652412080000|2022-05-13 03:21:20|||||||||7
1652412100000|2022-05-13 03:21:40|1594|1592.8|1594.2|1593|1594.2|1593|1594|1592.8|1
1652412120000|2022-05-13 03:22:00|1594.3|1593.1|1594.3|1593.1|1594.3|1593.1|1594.3|1593.1|1
1652412140000|2022-05-13 03:22:20|1594.2|1593|1594.3|1593.1|1594.3|1593.1|1594.2|1593|1
1652412160000|2022-05-13 03:22:40|1594.4|1593.2|1594.5|1593.3|1594.5|1593.3|1594.4|1593.2|0
1652412180000|2022-05-13 03:23:00|1594.7|1593.5|1594.7|1593.5|1594.7|1593.5|1594.7|1593.5|3
1652412190000|2022-05-13 03:23:10|||||||||1
1652412200000|2022-05-13 03:23:20|1594.8|1593.6|1594.8|1593.6|1594.8|1593.6|1594.8|1593.6|4
1652412210000|2022-05-13 03:23:30|1594.7|1593.5|1594.4|1593.2|1594.7|1593.5|1594.4|1593.2|5
1652412220000|2022-05-13 03:23:40|1594.3|1593.1|1594.6|1593.4|1594.6|1593.4|1594.3|1593.1|5
1652412230000|2022-05-13 03:23:50|1594.9|1593.7|1594.9|1593.7|1594.9|1593.7|1594.9|1593.7|5
1652412240000|2022-05-13 03:24:00|1595.2|1594|1595.1|1593.9|1595.2|1594|1595.1|1593.9|4
1652412260000|2022-05-13 03:24:20|1595|1593.8|1595|1593.8|1595|1593.8|1595|1593.8|4
1652412280000|2022-05-13 03:24:40|1595.1|1593.9|1595.1|1593.9|1595.1|1593.9|1595.1|1593.9|1
1652412310000|2022-05-13 03:25:10|||||||||1
1652412330000|2022-05-13 03:25:30|1595.2|1594|1595.2|1594|1595.2|1594|1595.2|1594|0
1652412350000|2022-05-13 03:25:50|||||||||1
1652412360000|2022-05-13 03:26:00|1595.3|1594.1|1595.3|1594.1|1595.4|1594.2|1595.3|1594.1|32
1652412370000|2022-05-13 03:26:10|1595.1|1593.9|1595.1|1593.9|1595.1|1593.9|1595.1|1593.9|0
1652412390000|2022-05-13 03:26:30|1595|1593.8|1595.1|1593.9|1595.1|1593.9|1595|1593.8|0
1652412400000|2022-05-13 03:26:40|1595|1593.8|1594.4|1593.2|1595|1593.8|1594.4|1593.2|8
1652412410000|2022-05-13 03:26:50|1594.5|1593.3|1594.6|1593.4|1594.6|1593.4|1594.5|1593.3|0
1652412420000|2022-05-13 03:27:00|1594.7|1593.5|1594.7|1593.5|1594.7|1593.5|1594.6|1593.4|3
1652412430000|2022-05-13 03:27:10|1594.6|1593.4|1594.6|1593.4|1594.6|1593.4|1594.6|1593.4|0
1652412440000|2022-05-13 03:27:20|1594.4|1593.2|1594.4|1593.2|1594.4|1593.2|1594.4|1593.2|2
1652412460000|2022-05-13 03:27:40|1594|1592.8|1594.4|1593.2|1594.4|1593.2|1594|1592.8|5
1652412470000|2022-05-13 03:27:50|1594.3|1593.1|1594.3|1593.1|1594.3|1593.1|1594.3|1593.1|0
1652412480000|2022-05-13 03:28:00|1594.5|1593.3|1594.5|1593.3|1594.5|1593.3|1594.5|1593.3|1
1652412490000|2022-05-13 03:28:10|1593.8|1592.6|1593.8|1592.6|1593.9|1592.7|1593.8|1592.6|12
1652412500000|2022-05-13 03:28:20|1593.9|1592.7|1593.9|1592.7|1593.9|1592.7|1593.9|1592.7|0
1652412510000|2022-05-13 03:28:30|1594.2|1593|1594.2|1593|1594.2|1593|1594.2|1593|1
1652412520000|2022-05-13 03:28:40|1594.1|1592.9|1593.9|1592.7|1594.1|1592.9|1593.9|1592.7|0
1652412530000|2022-05-13 03:28:50|1594|1592.8|1594|1592.8|1594|1592.8|1593.9|1592.7|1
1652412540000|2022-05-13 03:29:00|1594.1|1592.9|1593.9|1592.7|1594.2|1593|1593.9|1592.7|3
1652412550000|2022-05-13 03:29:10|1593.8|1592.6|1593.9|1592.7|1593.9|1592.7|1593.8|1592.6|0
1652412560000|2022-05-13 03:29:20|1594|1592.8|1594.1|1592.9|1594.1|1592.9|1594|1592.8|0
1652412570000|2022-05-13 03:29:30|1593.9|1592.7|1593.9|1592.7|1593.9|1592.7|1593.9|1592.7|1
1652412580000|2022-05-13 03:29:40|1594|1592.8|1594|1592.8|1594.1|1592.9|1594|1592.8|0
1652412600000|2022-05-13 03:30:00|1593.9|1592.7|1593.9|1592.7|1593.9|1592.7|1593.9|1592.7|0
1652412610000|2022-05-13 03:30:10|1593.8|1592.6|1593.6|1592.4|1593.8|1592.6|1593.6|1592.4|1
1652412660000|2022-05-13 03:31:00|||||||||1
1652412670000|2022-05-13 03:31:10|1593.5|1592.3|1593.6|1592.4|1593.6|1592.4|1593.5|1592.3|0
1652412680000|2022-05-13 03:31:20|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|0
1652412690000|2022-05-13 03:31:30|1593.6|1592.4|1593.6|1592.4|1593.6|1592.4|1593.6|1592.4|0
1652412700000|2022-05-13 03:31:40|1593.5|1592.3|1593.6|1592.4|1593.6|1592.4|1593.5|1592.3|0
1652412710000|2022-05-13 03:31:50|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|0
1652412730000|2022-05-13 03:32:10|1593.5|1592.3|1593.6|1592.4|1593.6|1592.4|1593.5|1592.3|0
1652412740000|2022-05-13 03:32:20|||||||||1
1652412750000|2022-05-13 03:32:30|1593.4|1592.2|1593.4|1592.2|1593.6|1592.4|1593.4|1592.2|0
1652412760000|2022-05-13 03:32:40|1593.5|1592.3|1593.4|1592.2|1593.6|1592.4|1593.4|1592.2|0
1652412770000|2022-05-13 03:32:50|1593.3|1592.1|1593.3|1592.1|1593.3|1592.1|1593.3|1592.1|0
1652412780000|2022-05-13 03:33:00|1593.4|1592.2|1593.3|1592.1|1593.4|1592.2|1593.3|1592.1|2
1652412790000|2022-05-13 03:33:10|1593.2|1592|1593.2|1592|1593.2|1592|1593.1|1591.9|1
1652412800000|2022-05-13 03:33:20|||||||||2
1652412810000|2022-05-13 03:33:30|1593.1|1591.9|1593|1591.8|1593.1|1591.9|1592.9|1591.7|2
1652412840000|2022-05-13 03:34:00|1592.8|1591.6|1592.7|1591.5|1592.8|1591.6|1592.7|1591.5|1
1652412850000|2022-05-13 03:34:10|1592.5|1591.3|1592.5|1591.3|1592.5|1591.3|1592.5|1591.3|0
1652412860000|2022-05-13 03:34:20|1592.6|1591.4|1592.6|1591.4|1592.7|1591.5|1592.6|1591.4|2
1652412870000|2022-05-13 03:34:30|1592.5|1591.3|1592.5|1591.3|1592.5|1591.3|1592.5|1591.3|0
1652412880000|2022-05-13 03:34:40|1592.6|1591.4|1592.7|1591.5|1592.7|1591.5|1592.6|1591.4|3
1652412900000|2022-05-13 03:35:00|1592.8|1591.6|1592.8|1591.6|1592.8|1591.6|1592.8|1591.6|0
1652412910000|2022-05-13 03:35:10|1592.6|1591.4|1592.6|1591.4|1592.6|1591.4|1592.6|1591.4|3
1652412970000|2022-05-13 03:36:10|1592.3|1591.1|1592.3|1591.1|1592.3|1591.1|1592.3|1591.1|1
1652412980000|2022-05-13 03:36:20|1592.6|1591.4|1592.6|1591.4|1592.6|1591.4|1592.6|1591.4|5
1652413000000|2022-05-13 03:36:40|1592.8|1591.6|1593|1591.8|1593|1591.8|1592.8|1591.6|7
1652413040000|2022-05-13 03:37:20|1593.1|1591.9|1593.3|1592.1|1593.3|1592.1|1593.1|1591.9|1
1652413060000|2022-05-13 03:37:40|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|1
1652413070000|2022-05-13 03:37:50|1593.5|1592.3|1593.4|1592.2|1593.5|1592.3|1593.3|1592.1|3
1652413130000|2022-05-13 03:38:50|||||||||2
1652413140000|2022-05-13 03:39:00|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|1
1652413160000|2022-05-13 03:39:20|1593.6|1592.4|1593.8|1592.6|1593.8|1592.6|1593.6|1592.4|3
1652413200000|2022-05-13 03:40:00|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|3
1652413210000|2022-05-13 03:40:10|1593.8|1592.6|1593.8|1592.6|1593.8|1592.6|1593.8|1592.6|0
1652413230000|2022-05-13 03:40:30|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|0
1652413310000|2022-05-13 03:41:50|1593.6|1592.4|1593.6|1592.4|1593.6|1592.4|1593.6|1592.4|1
1652413370000|2022-05-13 03:42:50|1593.8|1592.6|1593.8|1592.6|1593.8|1592.6|1593.8|1592.6|1
1652413390000|2022-05-13 03:43:10|1593.9|1592.7|1593.9|1592.7|1593.9|1592.7|1593.9|1592.7|2
1652413410000|2022-05-13 03:43:30|1593.8|1592.6|1593.9|1592.7|1593.9|1592.7|1593.8|1592.6|0
1652413440000|2022-05-13 03:44:00|||||||||1
1652413450000|2022-05-13 03:44:10|||||||||3
1652413490000|2022-05-13 03:44:50|||||||||3
1652413500000|2022-05-13 03:45:00|1594|1592.8|1594.1|1592.9|1594.1|1592.9|1594|1592.8|1
1652413510000|2022-05-13 03:45:10|||||||||1
1652413520000|2022-05-13 03:45:20|||||||||1
1652413580000|2022-05-13 03:46:20|1594.2|1593|1594.2|1593|1594.2|1593|1594.2|1593|0
1652413600000|2022-05-13 03:46:40|1593.9|1592.7|1593.9|1592.7|1593.9|1592.7|1593.9|1592.7|2
1652413620000|2022-05-13 03:47:00|1594.1|1592.9|1594.1|1592.9|1594.1|1592.9|1594.1|1592.9|1
1652413660000|2022-05-13 03:47:40|1594|1592.8|1593.8|1592.6|1594|1592.8|1593.8|1592.6|0
1652413690000|2022-05-13 03:48:10|||||||||1
1652413740000|2022-05-13 03:49:00|1593.6|1592.4|1593.6|1592.4|1593.6|1592.4|1593.6|1592.4|2
1652413860000|2022-05-13 03:51:00|||||||||1
1652413910000|2022-05-13 03:51:50|||||||||1
1652413970000|2022-05-13 03:52:50|||||||||3
1652413990000|2022-05-13 03:53:10|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|0
1652414020000|2022-05-13 03:53:40|1593.6|1592.4|1593.6|1592.4|1593.6|1592.4|1593.5|1592.3|2
1652414030000|2022-05-13 03:53:50|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|0
1652414040000|2022-05-13 03:54:00|||||||||1
1652414110000|2022-05-13 03:55:10|1593.6|1592.4|1593.6|1592.4|1593.6|1592.4|1593.6|1592.4|0
1652414160000|2022-05-13 03:56:00|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|1
1652414190000|2022-05-13 03:56:30|||||||||4
1652414200000|2022-05-13 03:56:40|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|20
1652414260000|2022-05-13 03:57:40|1593.9|1592.7|1593.9|1592.7|1593.9|1592.7|1593.9|1592.7|5
1652414300000|2022-05-13 03:58:20|1593.8|1592.6|1593.6|1592.4|1593.8|1592.6|1593.6|1592.4|1
1652414310000|2022-05-13 03:58:30|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|2
1652414320000|2022-05-13 03:58:40|1593.6|1592.4|1593.6|1592.4|1593.6|1592.4|1593.6|1592.4|0
1652414330000|2022-05-13 03:58:50|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|0
1652414370000|2022-05-13 03:59:30|1593.6|1592.4|1593.6|1592.4|1593.6|1592.4|1593.6|1592.4|1
1652414390000|2022-05-13 03:59:50|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|0
1652414400000|2022-05-13 04:00:00|1593.4|1592.2|1593.5|1592.3|1593.5|1592.3|1593.4|1592.2|0
1652414430000|2022-05-13 04:00:30|1593.6|1592.4|1593.7|1592.5|1593.7|1592.5|1593.6|1592.4|0
1652414480000|2022-05-13 04:01:20|1593.6|1592.4|1593.6|1592.4|1593.6|1592.4|1593.6|1592.4|3
1652414490000|2022-05-13 04:01:30|1593.7|1592.5|1593.6|1592.4|1593.7|1592.5|1593.6|1592.4|0
1652414510000|2022-05-13 04:01:50|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|0
1652414570000|2022-05-13 04:02:50|||||||||1
1652414610000|2022-05-13 04:03:30|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|1
1652414720000|2022-05-13 04:05:20|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|1
1652414730000|2022-05-13 04:05:30|||||||||1
1652414750000|2022-05-13 04:05:50|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|1
1652414790000|2022-05-13 04:06:30|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|0
1652414860000|2022-05-13 04:07:40|||||||||1
1652414880000|2022-05-13 04:08:00|1593.6|1592.4|1593.6|1592.4|1593.6|1592.4|1593.6|1592.4|1
1652415020000|2022-05-13 04:10:20|||||||||1
1652415060000|2022-05-13 04:11:00|1593.9|1592.7|1593.8|1592.6|1593.9|1592.7|1593.8|1592.6|3
1652415090000|2022-05-13 04:11:30|||||||||3
1652415290000|2022-05-13 04:14:50|1593.7|1592.5|1593.8|1592.6|1593.8|1592.6|1593.7|1592.5|1
1652415350000|2022-05-13 04:15:50|1593.9|1592.7|1593.8|1592.6|1593.9|1592.7|1593.8|1592.6|0
1652415360000|2022-05-13 04:16:00|1593.9|1592.7|1593.8|1592.6|1593.9|1592.7|1593.8|1592.6|0
1652415410000|2022-05-13 04:16:50|||||||||7
1652415420000|2022-05-13 04:17:00|1593.9|1592.7|1594|1592.8|1594|1592.8|1593.8|1592.6|0
1652415450000|2022-05-13 04:17:30|1593.8|1592.6|1593.8|1592.6|1593.8|1592.6|1593.8|1592.6|1
1652415500000|2022-05-13 04:18:20|1593.6|1592.4|1593.6|1592.4|1593.6|1592.4|1593.6|1592.4|7
1652415540000|2022-05-13 04:19:00|||||||||2
1652415580000|2022-05-13 04:19:40|1593.5|1592.3|1593.6|1592.4|1593.6|1592.4|1593.5|1592.3|0
1652415630000|2022-05-13 04:20:30|1593.7|1592.5|1593.9|1592.7|1593.9|1592.7|1593.7|1592.5|0
1652415700000|2022-05-13 04:21:40|||||||||1
1652415710000|2022-05-13 04:21:50|||||||||1
1652415720000|2022-05-13 04:22:00|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|0
1652415730000|2022-05-13 04:22:10|1593.8|1592.6|1593.8|1592.6|1593.8|1592.6|1593.8|1592.6|0
1652415820000|2022-05-13 04:23:40|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|0
1652415830000|2022-05-13 04:23:50|||||||||1
1652415840000|2022-05-13 04:24:00|1593.8|1592.6|1593.8|1592.6|1593.8|1592.6|1593.8|1592.6|1
1652415900000|2022-05-13 04:25:00|||||||||1
1652415950000|2022-05-13 04:25:50|||||||||1
1652415990000|2022-05-13 04:26:30|||||||||4
1652416000000|2022-05-13 04:26:40|||||||||1
1652416030000|2022-05-13 04:27:10|1593.9|1592.7|1593.9|1592.7|1593.9|1592.7|1593.9|1592.7|0
1652416070000|2022-05-13 04:27:50|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|1
1652416080000|2022-05-13 04:28:00|1593.8|1592.6|1593.8|1592.6|1593.8|1592.6|1593.7|1592.5|6
1652416140000|2022-05-13 04:29:00|1593.9|1592.7|1593.9|1592.7|1593.9|1592.7|1593.9|1592.7|4
1652416170000|2022-05-13 04:29:30|1593.8|1592.6|1593.8|1592.6|1593.8|1592.6|1593.8|1592.6|1
1652416180000|2022-05-13 04:29:40|1593.7|1592.5|1593.8|1592.6|1593.8|1592.6|1593.7|1592.5|1
1652416190000|2022-05-13 04:29:50|1593.7|1592.5|1593.6|1592.4|1593.7|1592.5|1593.6|1592.4|0
1652416200000|2022-05-13 04:30:00|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|2
1652416210000|2022-05-13 04:30:10|1593.8|1592.6|1593.8|1592.6|1593.8|1592.6|1593.7|1592.5|0
1652416230000|2022-05-13 04:30:30|||||||||2
1652416240000|2022-05-13 04:30:40|1593.9|1592.7|1593.8|1592.6|1593.9|1592.7|1593.8|1592.6|1
1652416250000|2022-05-13 04:30:50|1593.9|1592.7|1593.8|1592.6|1593.9|1592.7|1593.8|1592.6|1
1652416280000|2022-05-13 04:31:20|1594|1592.8|1594|1592.8|1594.1|1592.9|1594|1592.8|12
1652416290000|2022-05-13 04:31:30|1593.9|1592.7|1594|1592.8|1594|1592.8|1593.9|1592.7|1
1652416310000|2022-05-13 04:31:50|1594.1|1592.9|1595.5|1594.3|1595.5|1594.3|1594.1|1592.9|31
1652416320000|2022-05-13 04:32:00|1595|1593.8|1595|1593.8|1595.1|1593.9|1595|1593.8|12
1652416330000|2022-05-13 04:32:10|1595.1|1593.9|1594.9|1593.7|1595.2|1594|1594.9|1593.7|7
1652416340000|2022-05-13 04:32:20|1594.8|1593.6|1594.3|1593.1|1594.8|1593.6|1594.3|1593.1|11
1652416370000|2022-05-13 04:32:50|||||||||10
1652416380000|2022-05-13 04:33:00|1594.2|1593|1594.1|1592.9|1594.2|1593|1594.1|1592.9|1
1652416420000|2022-05-13 04:33:40|1594|1592.8|1594|1592.8|1594|1592.8|1594|1592.8|8
1652416440000|2022-05-13 04:34:00|1594.1|1592.9|1594.5|1593.3|1594.6|1593.4|1594.1|1592.9|5
1652416490000|2022-05-13 04:34:50|1594.4|1593.2|1594.4|1593.2|1594.4|1593.2|1594.4|1593.2|0
1652416500000|2022-05-13 04:35:00|1594.5|1593.3|1594.4|1593.2|1594.5|1593.3|1594.4|1593.2|3
1652416560000|2022-05-13 04:36:00|1594.6|1593.4|1594.6|1593.4|1594.6|1593.4|1594.6|1593.4|7
1652416570000|2022-05-13 04:36:10|1594.5|1593.3|1594.5|1593.3|1594.5|1593.3|1594.5|1593.3|2
1652416580000|2022-05-13 04:36:20|||||||||10
1652416590000|2022-05-13 04:36:30|1594|1592.8|1594|1592.8|1594|1592.8|1593.9|1592.7|15
1652416600000|2022-05-13 04:36:40|||||||||2
1652416720000|2022-05-13 04:38:40|1594.5|1593.3|1594.5|1593.3|1594.5|1593.3|1594.5|1593.3|1
1652416760000|2022-05-13 04:39:20|1594.4|1593.2|1594.4|1593.2|1594.4|1593.2|1594.4|1593.2|1
1652416770000|2022-05-13 04:39:30|1594.2|1593|1594.1|1592.9|1594.2|1593|1594.1|1592.9|1
1652416820000|2022-05-13 04:40:20|1594.2|1593|1594.2|1593|1594.2|1593|1594.2|1593|5
1652416890000|2022-05-13 04:41:30|1594.3|1593.1|1594.4|1593.2|1594.4|1593.2|1594.3|1593.1|0
1652416910000|2022-05-13 04:41:50|1594.3|1593.1|1594.3|1593.1|1594.3|1593.1|1594.3|1593.1|0
1652416980000|2022-05-13 04:43:00|1594.2|1593|1593.9|1592.7|1594.2|1593|1593.9|1592.7|4
1652416990000|2022-05-13 04:43:10|1593.8|1592.6|1593.9|1592.7|1593.9|1592.7|1593.8|1592.6|10
1652417000000|2022-05-13 04:43:20|||||||||1
1652417020000|2022-05-13 04:43:40|||||||||1
1652417040000|2022-05-13 04:44:00|1593.8|1592.6|1593.8|1592.6|1593.8|1592.6|1593.8|1592.6|0
1652417080000|2022-05-13 04:44:40|||||||||1
1652417160000|2022-05-13 04:46:00|||||||||1
1652417210000|2022-05-13 04:46:50|1594|1592.8|1594|1592.8|1594|1592.8|1594|1592.8|2
1652417280000|2022-05-13 04:48:00|1593.9|1592.7|1594|1592.8|1594|1592.8|1593.9|1592.7|1
1652417290000|2022-05-13 04:48:10|1593.9|1592.7|1594|1592.8|1594|1592.8|1593.9|1592.7|1
1652417330000|2022-05-13 04:48:50|1594.4|1593.2|1594.4|1593.2|1594.4|1593.2|1594.4|1593.2|4
1652417340000|2022-05-13 04:49:00|1594.5|1593.3|1594.3|1593.1|1594.5|1593.3|1594.2|1593|4
1652417360000|2022-05-13 04:49:20|1594.4|1593.2|1594.4|1593.2|1594.4|1593.2|1594.4|1593.2|1
1652417390000|2022-05-13 04:49:50|1594.2|1593|1594.1|1592.9|1594.2|1593|1594.1|1592.9|1
1652417400000|2022-05-13 04:50:00|||||||||3
1652417420000|2022-05-13 04:50:20|||||||||1
1652417430000|2022-05-13 04:50:30|1594|1592.8|1594|1592.8|1594|1592.8|1594|1592.8|0
1652417440000|2022-05-13 04:50:40|1594.1|1592.9|1594.2|1593|1594.2|1593|1594.1|1592.9|12
1652417490000|2022-05-13 04:51:30|||||||||10
1652417510000|2022-05-13 04:51:50|||||||||1
1652417540000|2022-05-13 04:52:20|1594.1|1592.9|1594.1|1592.9|1594.1|1592.9|1594.1|1592.9|0
1652417550000|2022-05-13 04:52:30|||||||||1
1652417560000|2022-05-13 04:52:40|1594|1592.8|1594.1|1592.9|1594.1|1592.9|1594|1592.8|1
1652417570000|2022-05-13 04:52:50|||||||||1
1652417610000|2022-05-13 04:53:30|||||||||1
1652417620000|2022-05-13 04:53:40|1594|1592.8|1594.1|1592.9|1594.1|1592.9|1594|1592.8|1
1652417640000|2022-05-13 04:54:00|1594.2|1593|1594.2|1593|1594.2|1593|1594.2|1593|1
1652417670000|2022-05-13 04:54:30|1594|1592.8|1594.1|1592.9|1594.1|1592.9|1594|1592.8|2
1652417730000|2022-05-13 04:55:30|1594|1592.8|1594.1|1592.9|1594.1|1592.9|1594|1592.8|4
1652417740000|2022-05-13 04:55:40|||||||||20
1652417760000|2022-05-13 04:56:00|||||||||10
1652417770000|2022-05-13 04:56:10|1594.3|1593.1|1594.3|1593.1|1594.3|1593.1|1594.3|1593.1|0
1652417810000|2022-05-13 04:56:50|1594.2|1593|1594.1|1592.9|1594.2|1593|1594.1|1592.9|1
1652417820000|2022-05-13 04:57:00|1594|1592.8|1594.1|1592.9|1594.1|1592.9|1594|1592.8|1
1652417870000|2022-05-13 04:57:50|1594.3|1593.1|1594.3|1593.1|1594.3|1593.1|1594.3|1593.1|2
1652417920000|2022-05-13 04:58:40|||||||||2
1652417940000|2022-05-13 04:59:00|||||||||1
1652417960000|2022-05-13 04:59:20|1594.5|1593.3|1594.5|1593.3|1594.5|1593.3|1594.5|1593.3|1
1652418000000|2022-05-13 05:00:00|1594.8|1593.6|1594.6|1593.4|1594.8|1593.6|1594.5|1593.3|3
1652418010000|2022-05-13 05:00:10|1594.8|1593.6|1594.8|1593.6|1594.8|1593.6|1594.8|1593.6|0
1652418040000|2022-05-13 05:00:40|1594.9|1593.7|1594.9|1593.7|1594.9|1593.7|1594.9|1593.7|17
1652418070000|2022-05-13 05:01:10|1594.8|1593.6|1594.9|1593.7|1594.9|1593.7|1594.8|1593.6|1
1652418110000|2022-05-13 05:01:50|1595|1593.8|1595|1593.8|1595|1593.8|1595|1593.8|0
1652418120000|2022-05-13 05:02:00|1595.1|1593.9|1595.1|1593.9|1595.1|1593.9|1595|1593.8|2
1652418130000|2022-05-13 05:02:10|1595|1593.8|1595.1|1593.9|1595.1|1593.9|1595|1593.8|2
1652418160000|2022-05-13 05:02:40|1595|1593.8|1595|1593.8|1595.1|1593.9|1595|1593.8|1
1652418180000|2022-05-13 05:03:00|1595.1|1593.9|1595|1593.8|1595.1|1593.9|1595|1593.8|2
1652418200000|2022-05-13 05:03:20|1595.1|1593.9|1595.1|1593.9|1595.1|1593.9|1595.1|1593.9|0
1652418210000|2022-05-13 05:03:30|1595|1593.8|1595|1593.8|1595|1593.8|1595|1593.8|0
1652418240000|2022-05-13 05:04:00|1595.1|1593.9|1595.1|1593.9|1595.1|1593.9|1595.1|1593.9|1
1652418270000|2022-05-13 05:04:30|1595|1593.8|1595|1593.8|1595|1593.8|1595|1593.8|0
1652418300000|2022-05-13 05:05:00|1595.1|1593.9|1595.1|1593.9|1595.1|1593.9|1595.1|1593.9|1
1652418310000|2022-05-13 05:05:10|1595|1593.8|1595|1593.8|1595|1593.8|1595|1593.8|1
1652418320000|2022-05-13 05:05:20|1595.1|1593.9|1595.1|1593.9|1595.1|1593.9|1595.1|1593.9|0
1652418370000|2022-05-13 05:06:10|1595|1593.8|1595.1|1593.9|1595.1|1593.9|1595|1593.8|1
1652418420000|2022-05-13 05:07:00|1595|1593.8|1595|1593.8|1595|1593.8|1595|1593.8|1
1652418470000|2022-05-13 05:07:50|1595.1|1593.9|1595.1|1593.9|1595.1|1593.9|1595.1|1593.9|1
1652418520000|2022-05-13 05:08:40|1595|1593.8|1595.1|1593.9|1595.1|1593.9|1595|1593.8|1
1652418570000|2022-05-13 05:09:30|1595|1593.8|1595|1593.8|1595|1593.8|1595|1593.8|1
1652418600000|2022-05-13 05:10:00|1595.1|1593.9|1595.1|1593.9|1595.1|1593.9|1595.1|1593.9|1
1652418610000|2022-05-13 05:10:10|1595|1593.8|1595|1593.8|1595|1593.8|1595|1593.8|0
1652418630000|2022-05-13 05:10:30|1595.1|1593.9|1595.1|1593.9|1595.1|1593.9|1595.1|1593.9|1
1652418650000|2022-05-13 05:10:50|||||||||20
1652418660000|2022-05-13 05:11:00|1595.3|1594.1|1595.3|1594.1|1595.3|1594.1|1595.3|1594.1|0
1652418680000|2022-05-13 05:11:20|||||||||1
1652418690000|2022-05-13 05:11:30|1595.1|1593.9|1595.2|1594|1595.2|1594|1595.1|1593.9|4
1652418720000|2022-05-13 05:12:00|1595.3|1594.1|1595.3|1594.1|1595.4|1594.2|1595.3|1594.1|14
1652418730000|2022-05-13 05:12:10|||||||||3
1652418760000|2022-05-13 05:12:40|1595|1593.8|1594.7|1593.5|1595|1593.8|1594.5|1593.3|12
1652418770000|2022-05-13 05:12:50|1594.5|1593.3|1594.5|1593.3|1594.5|1593.3|1594.5|1593.3|0
1652418780000|2022-05-13 05:13:00|||||||||1
1652418790000|2022-05-13 05:13:10|1594.6|1593.4|1594.6|1593.4|1594.6|1593.4|1594.6|1593.4|1
1652418820000|2022-05-13 05:13:40|1594.5|1593.3|1594.6|1593.4|1594.6|1593.4|1594.5|1593.3|1
1652418870000|2022-05-13 05:14:30|1594.5|1593.3|1594.6|1593.4|1594.6|1593.4|1594.5|1593.3|1
1652418910000|2022-05-13 05:15:10|1594.5|1593.3|1594.6|1593.4|1594.6|1593.4|1594.5|1593.3|1
1652418960000|2022-05-13 05:16:00|1594.9|1593.7|1594.9|1593.7|1594.9|1593.7|1594.9|1593.7|3
1652418970000|2022-05-13 05:16:10|1594.8|1593.6|1594.9|1593.7|1594.9|1593.7|1594.8|1593.6|1
1652419010000|2022-05-13 05:16:50|1595.1|1593.9|1595.1|1593.9|1595.1|1593.9|1595.1|1593.9|1
1652419020000|2022-05-13 05:17:00|1595.2|1594|1595.3|1594.1|1595.3|1594.1|1595.2|1594|2
1652419050000|2022-05-13 05:17:30|||||||||2
1652419060000|2022-05-13 05:17:40|1595.1|1593.9|1595.1|1593.9|1595.1|1593.9|1595.1|1593.9|3
1652419070000|2022-05-13 05:17:50|1595|1593.8|1594.8|1593.6|1595|1593.8|1594.8|1593.6|1
1652419080000|2022-05-13 05:18:00|1594.9|1593.7|1594.9|1593.7|1594.9|1593.7|1594.9|1593.7|1
1652419090000|2022-05-13 05:18:10|1595|1593.8|1595.4|1594.2|1595.4|1594.2|1595|1593.8|5
1652419100000|2022-05-13 05:18:20|||||||||1
1652419120000|2022-05-13 05:18:40|1595.3|1594.1|1595.4|1594.2|1595.4|1594.2|1595.3|1594.1|1
1652419140000|2022-05-13 05:19:00|1595.5|1594.3|1595.5|1594.3|1595.5|1594.3|1595.5|1594.3|1
1652419150000|2022-05-13 05:19:10|1595.3|1594.1|1595.3|1594.1|1595.3|1594.1|1595.3|1594.1|1
1652419210000|2022-05-13 05:20:10|||||||||2
1652419260000|2022-05-13 05:21:00|||||||||1
1652419270000|2022-05-13 05:21:10|||||||||1
1652419300000|2022-05-13 05:21:40|1595.2|1594|1595.2|1594|1595.2|1594|1595.2|1594|1
1652419320000|2022-05-13 05:22:00|1595|1593.8|1595.6|1594.4|1595.6|1594.4|1595|1593.8|6
1652419330000|2022-05-13 05:22:10|1595.4|1594.2|1595.4|1594.2|1595.4|1594.2|1595.4|1594.2|5
1652419380000|2022-05-13 05:23:00|1595.5|1594.3|1595.5|1594.3|1595.5|1594.3|1595.5|1594.3|1
1652419390000|2022-05-13 05:23:10|1595.4|1594.2|1595.4|1594.2|1595.4|1594.2|1595.4|1594.2|0
1652419400000|2022-05-13 05:23:20|1595.3|1594.1|1595.4|1594.2|1595.4|1594.2|1595.3|1594.1|1
1652419440000|2022-05-13 05:24:00|1595.3|1594.1|1595.4|1594.2|1595.4|1594.2|1595.3|1594.1|2
1652419470000|2022-05-13 05:24:30|1595.3|1594.1|1595.4|1594.2|1595.4|1594.2|1595.3|1594.1|1
1652419480000|2022-05-13 05:24:40|1595.3|1594.1|1595.4|1594.2|1595.4|1594.2|1595.3|1594.1|1
1652419500000|2022-05-13 05:25:00|1595.5|1594.3|1595.6|1594.4|1595.6|1594.4|1595.5|1594.3|1
1652419510000|2022-05-13 05:25:10|1595.5|1594.3|1595.6|1594.4|1595.6|1594.4|1595.5|1594.3|1
1652419540000|2022-05-13 05:25:40|1595.5|1594.3|1595.5|1594.3|1595.5|1594.3|1595.5|1594.3|0
1652419560000|2022-05-13 05:26:00|1595.6|1594.4|1595.6|1594.4|1595.6|1594.4|1595.6|1594.4|1
1652419580000|2022-05-13 05:26:20|1595.7|1594.5|1595.7|1594.5|1595.7|1594.5|1595.7|1594.5|2
1652419590000|2022-05-13 05:26:30|1595.6|1594.4|1595.5|1594.3|1595.6|1594.4|1595.5|1594.3|0
1652419620000|2022-05-13 05:27:00|||||||||1
1652419680000|2022-05-13 05:28:00|||||||||2
1652419700000|2022-05-13 05:28:20|1595.4|1594.2|1595.4|1594.2|1595.4|1594.2|1595.4|1594.2|6
1652419710000|2022-05-13 05:28:30|1595.3|1594.1|1595|1593.8|1595.3|1594.1|1595|1593.8|0
1652419720000|2022-05-13 05:28:40|1595.1|1593.9|1595.1|1593.9|1595.1|1593.9|1595.1|1593.9|2
1652419740000|2022-05-13 05:29:00|1595.2|1594|1595.2|1594|1595.3|1594.1|1595.2|1594|1
1652419800000|2022-05-13 05:30:00|1595.3|1594.1|1595.2|1594|1595.3|1594.1|1595.2|1594|2
1652419810000|2022-05-13 05:30:10|1595|1593.8|1595|1593.8|1595|1593.8|1594.8|1593.6|2
1652419840000|2022-05-13 05:30:40|1595.1|1593.9|1595.5|1594.3|1595.5|1594.3|1595.1|1593.9|3
1652419860000|2022-05-13 05:31:00|1595.2|1594|1595.6|1594.4|1595.6|1594.4|1595.2|1594|4
1652419870000|2022-05-13 05:31:10|1595.5|1594.3|1595.5|1594.3|1595.5|1594.3|1595.5|1594.3|0
1652419880000|2022-05-13 05:31:20|1595.6|1594.4|1595.6|1594.4|1595.6|1594.4|1595.6|1594.4|1
1652419890000|2022-05-13 05:31:30|1595.7|1594.5|1595.7|1594.5|1595.7|1594.5|1595.7|1594.5|3
1652419900000|2022-05-13 05:31:40|1595.8|1594.6|1595.8|1594.6|1596|1594.8|1595.7|1594.5|4
1652419910000|2022-05-13 05:31:50|1595.9|1594.7|1595.9|1594.7|1595.9|1594.7|1595.8|1594.6|13
1652419920000|2022-05-13 05:32:00|1595.8|1594.6|1595.7|1594.5|1595.8|1594.6|1595.7|1594.5|3
1652419930000|2022-05-13 05:32:10|1595.5|1594.3|1595.3|1594.1|1595.5|1594.3|1595.3|1594.1|6
1652419950000|2022-05-13 05:32:30|1595.4|1594.2|1595.4|1594.2|1595.4|1594.2|1595.4|1594.2|1
1652419960000|2022-05-13 05:32:40|1595.3|1594.1|1595.4|1594.2|1595.4|1594.2|1595.3|1594.1|1
1652419970000|2022-05-13 05:32:50|1595.6|1594.4|1595.6|1594.4|1595.6|1594.4|1595.6|1594.4|1
1652419990000|2022-05-13 05:33:10|1595.7|1594.5|1595.7|1594.5|1595.7|1594.5|1595.7|1594.5|3
1652420070000|2022-05-13 05:34:30|1595.9|1594.7|1595.8|1594.6|1595.9|1594.7|1595.8|1594.6|2
1652420080000|2022-05-13 05:34:40|1595.9|1594.7|1595.9|1594.7|1595.9|1594.7|1595.9|1594.7|0
1652420090000|2022-05-13 05:34:50|1596.1|1594.9|1596.1|1594.9|1596.3|1595.1|1596|1594.8|32
1652420100000|2022-05-13 05:35:00|1596|1594.8|1596.1|1594.9|1596.1|1594.9|1596|1594.8|0
1652420110000|2022-05-13 05:35:10|1596|1594.8|1596|1594.8|1596|1594.8|1596|1594.8|0
1652420120000|2022-05-13 05:35:20|1596.1|1594.9|1596.3|1595.1|1596.3|1595.1|1596.1|1594.9|1
1652420130000|2022-05-13 05:35:30|1596.1|1594.9|1596.1|1594.9|1596.1|1594.9|1596.1|1594.9|1
1652420140000|2022-05-13 05:35:40|1595.8|1594.6|1595.8|1594.6|1595.9|1594.7|1595.8|1594.6|8
1652420150000|2022-05-13 05:35:50|1595.9|1594.7|1596.1|1594.9|1596.1|1594.9|1595.9|1594.7|31
1652420160000|2022-05-13 05:36:00|1595.8|1594.6|1595.9|1594.7|1595.9|1594.7|1595.8|1594.6|4
1652420170000|2022-05-13 05:36:10|1596|1594.8|1596|1594.8|1596.1|1594.9|1596|1594.8|0
1652420180000|2022-05-13 05:36:20|1596.1|1594.9|1596|1594.8|1596.1|1594.9|1596|1594.8|0
1652420190000|2022-05-13 05:36:30|1596.1|1594.9|1596.2|1595|1596.2|1595|1596.1|1594.9|1
1652420220000|2022-05-13 05:37:00|1596.1|1594.9|1596.1|1594.9|1596.1|1594.9|1596.1|1594.9|0
1652420230000|2022-05-13 05:37:10|1596|1594.8|1595.7|1594.5|1596.1|1594.9|1595.7|1594.5|2
1652420240000|2022-05-13 05:37:20|1595.6|1594.4|1595.5|1594.3|1595.8|1594.6|1595.5|1594.3|2
1652420250000|2022-05-13 05:37:30|1595.2|1594|1595.4|1594.2|1595.5|1594.3|1595.2|1594|6
1652420280000|2022-05-13 05:38:00|1595.3|1594.1|1595.3|1594.1|1595.3|1594.1|1595.3|1594.1|1
1652420290000|2022-05-13 05:38:10|1595.2|1594|1595.3|1594.1|1595.4|1594.2|1595.1|1593.9|1
1652420300000|2022-05-13 05:38:20|1595|1593.8|1595|1593.8|1595|1593.8|1595|1593.8|15
1652420310000|2022-05-13 05:38:30|1595.2|1594|1595.2|1594|1595.3|1594.1|1595.2|1594|0
1652420320000|2022-05-13 05:38:40|1595.4|1594.2|1595.4|1594.2|1595.4|1594.2|1595.3|1594.1|0
1652420330000|2022-05-13 05:38:50|1595.3|1594.1|1595.2|1594|1595.3|1594.1|1595.2|1594|0
1652420340000|2022-05-13 05:39:00|1595.5|1594.3|1595.4|1594.2|1595.5|1594.3|1595.4|1594.2|30
1652420370000|2022-05-13 05:39:30|1595.5|1594.3|1595.5|1594.3|1595.5|1594.3|1595.5|1594.3|0
1652420380000|2022-05-13 05:39:40|1595.3|1594.1|1595.3|1594.1|1595.3|1594.1|1595.3|1594.1|10
1652420390000|2022-05-13 05:39:50|1595.2|1594|1595.3|1594.1|1595.3|1594.1|1595.2|1594|1
1652420400000|2022-05-13 05:40:00|1595.4|1594.2|1595.4|1594.2|1595.4|1594.2|1595.4|1594.2|0
1652420410000|2022-05-13 05:40:10|1595.2|1594|1595.2|1594|1595.2|1594|1595.2|1594|0
1652420430000|2022-05-13 05:40:30|1595.1|1593.9|1594.9|1593.7|1595.1|1593.9|1594.9|1593.7|0
1652420440000|2022-05-13 05:40:40|1595|1593.8|1595|1593.8|1595|1593.8|1595|1593.8|0
1652420450000|2022-05-13 05:40:50|1594.9|1593.7|1594.9|1593.7|1594.9|1593.7|1594.9|1593.7|0
1652420480000|2022-05-13 05:41:20|1595.1|1593.9|1595.1|1593.9|1595.1|1593.9|1595.1|1593.9|1
1652420490000|2022-05-13 05:41:30|1595|1593.8|1594.9|1593.7|1595|1593.8|1594.9|1593.7|0
1652420500000|2022-05-13 05:41:40|1595|1593.8|1595.4|1594.2|1595.4|1594.2|1595|1593.8|3
1652420510000|2022-05-13 05:41:50|1595.5|1594.3|1595.5|1594.3|1595.6|1594.4|1595.4|1594.2|0
1652420520000|2022-05-13 05:42:00|1595.7|1594.5|1595.8|1594.6|1595.9|1594.7|1595.7|1594.5|4
1652420530000|2022-05-13 05:42:10|1595.5|1594.3|1595.5|1594.3|1595.5|1594.3|1595.5|1594.3|3
1652420540000|2022-05-13 05:42:20|1595.4|1594.2|1595.3|1594.1|1595.4|1594.2|1595.3|1594.1|1
1652420580000|2022-05-13 05:43:00|1595|1593.8|1595.1|1593.9|1595.1|1593.9|1595|1593.8|1
1652420590000|2022-05-13 05:43:10|1595|1593.8|1594.9|1593.7|1595|1593.8|1594.9|1593.7|1
1652420630000|2022-05-13 05:43:50|1594.8|1593.6|1594.7|1593.5|1594.8|1593.6|1594.6|1593.4|1
1652420640000|2022-05-13 05:44:00|1594.6|1593.4|1594.7|1593.5|1594.7|1593.5|1594.6|1593.4|1
1652420650000|2022-05-13 05:44:10|1594.8|1593.6|1594.8|1593.6|1594.8|1593.6|1594.8|1593.6|0
1652420660000|2022-05-13 05:44:20|1594.7|1593.5|1594.6|1593.4|1594.7|1593.5|1594.6|1593.4|1
1652420670000|2022-05-13 05:44:30|1594.5|1593.3|1594.5|1593.3|1594.5|1593.3|1594.5|1593.3|1
1652420700000|2022-05-13 05:45:00|1594.6|1593.4|1595.2|1594|1595.2|1594|1594.6|1593.4|11
1652420710000|2022-05-13 05:45:10|1595.8|1594.6|1595.8|1594.6|1595.8|1594.6|1595.8|1594.6|5
1652420720000|2022-05-13 05:45:20|1595.5|1594.3|1594.8|1593.6|1595.5|1594.3|1594.7|1593.5|12
1652420770000|2022-05-13 05:46:10|1594.7|1593.5|1594.8|1593.6|1594.8|1593.6|1594.7|1593.5|2
1652420790000|2022-05-13 05:46:30|1594.7|1593.5|1594.4|1593.2|1594.7|1593.5|1594.4|1593.2|0
1652420800000|2022-05-13 05:46:40|1594.3|1593.1|1594.3|1593.1|1594.3|1593.1|1594.3|1593.1|0
1652420810000|2022-05-13 05:46:50|1594.2|1593|1594|1592.8|1594.3|1593.1|1594|1592.8|1
1652420830000|2022-05-13 05:47:10|1593.8|1592.6|1593.8|1592.6|1593.8|1592.6|1593.8|1592.6|3
1652420840000|2022-05-13 05:47:20|1593.7|1592.5|1593.8|1592.6|1593.8|1592.6|1593.6|1592.4|0
1652420860000|2022-05-13 05:47:40|1593.7|1592.5|1593.5|1592.3|1593.7|1592.5|1593.5|1592.3|0
1652420880000|2022-05-13 05:48:00|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|1593.6|1592.4|0
1652420890000|2022-05-13 05:48:10|1593.5|1592.3|1593.6|1592.4|1593.6|1592.4|1593.5|1592.3|0
1652420900000|2022-05-13 05:48:20|1593.5|1592.3|1593.5|1592.3|1593.7|1592.5|1593.4|1592.2|1
1652420910000|2022-05-13 05:48:30|1593.7|1592.5|1593.5|1592.3|1593.7|1592.5|1593.5|1592.3|0
1652420920000|2022-05-13 05:48:40|1593.6|1592.4|1593.7|1592.5|1593.7|1592.5|1593.5|1592.3|1
1652420930000|2022-05-13 05:48:50|1593.5|1592.3|1593.7|1592.5|1593.7|1592.5|1593.5|1592.3|0
1652420940000|2022-05-13 05:49:00|1593.6|1592.4|1593.7|1592.5|1593.7|1592.5|1593.6|1592.4|1
1652420950000|2022-05-13 05:49:10|1593.8|1592.6|1593.8|1592.6|1593.8|1592.6|1593.8|1592.6|3
1652420970000|2022-05-13 05:49:30|1593.9|1592.7|1593.8|1592.6|1593.9|1592.7|1593.8|1592.6|1
1652420990000|2022-05-13 05:49:50|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|1
1652421000000|2022-05-13 05:50:00|1593.8|1592.6|1593.7|1592.5|1593.8|1592.6|1593.7|1592.5|0
1652421010000|2022-05-13 05:50:10|1593.6|1592.4|1593.4|1592.2|1593.6|1592.4|1593.4|1592.2|1
1652421020000|2022-05-13 05:50:20|1593.3|1592.1|1593.6|1592.4|1593.7|1592.5|1593.2|1592|7
1652421030000|2022-05-13 05:50:30|1593.7|1592.5|1593.8|1592.6|1593.8|1592.6|1593.7|1592.5|0
1652421040000|2022-05-13 05:50:40|1593.9|1592.7|1593.8|1592.6|1593.9|1592.7|1593.8|1592.6|1
1652421050000|2022-05-13 05:50:50|1593.9|1592.7|1594.1|1592.9|1594.1|1592.9|1593.9|1592.7|0
1652421060000|2022-05-13 05:51:00|||||||||184
1652421120000|2022-05-13 05:52:00|1594.4|1593.2|1594.4|1593.2|1594.4|1593.2|1594.4|1593.2|3
1652421130000|2022-05-13 05:52:10|1594.5|1593.3|1594.8|1593.6|1594.8|1593.6|1594.5|1593.3|1
1652421140000|2022-05-13 05:52:20|1594.7|1593.5|1594.7|1593.5|1594.7|1593.5|1594.5|1593.3|0
1652421150000|2022-05-13 05:52:30|1594.5|1593.3|1594.5|1593.3|1594.5|1593.3|1594.5|1593.3|0
1652421160000|2022-05-13 05:52:40|1594.7|1593.5|1594.5|1593.3|1594.7|1593.5|1594.5|1593.3|0
1652421180000|2022-05-13 05:53:00|1594.4|1593.2|1594.5|1593.3|1594.5|1593.3|1594.4|1593.2|1
1652421210000|2022-05-13 05:53:30|1594.6|1593.4|1594.5|1593.3|1594.7|1593.5|1594.5|1593.3|1
1652421220000|2022-05-13 05:53:40|1594.7|1593.5|1594.8|1593.6|1594.8|1593.6|1594.7|1593.5|1
1652421230000|2022-05-13 05:53:50|1594.9|1593.7|1595|1593.8|1595|1593.8|1594.9|1593.7|0
1652421250000|2022-05-13 05:54:10|1595.1|1593.9|1595.2|1594|1595.3|1594.1|1595.1|1593.9|1
1652421260000|2022-05-13 05:54:20|1595.1|1593.9|1595.1|1593.9|1595.1|1593.9|1595.1|1593.9|0
1652421270000|2022-05-13 05:54:30|1595.2|1594|1595.2|1594|1595.3|1594.1|1595.2|1594|0
1652421280000|2022-05-13 05:54:40|1595.1|1593.9|1595.3|1594.1|1595.3|1594.1|1595.1|1593.9|1
1652421300000|2022-05-13 05:55:00|1595.4|1594.2|1595.3|1594.1|1595.4|1594.2|1595.3|1594.1|0
1652421310000|2022-05-13 05:55:10|1595.4|1594.2|1595.3|1594.1|1595.4|1594.2|1595.3|1594.1|0
1652421350000|2022-05-13 05:55:50|1595.5|1594.3|1595.4|1594.2|1595.5|1594.3|1595.4|1594.2|1
1652421360000|2022-05-13 05:56:00|1595.5|1594.3|1595.5|1594.3|1595.5|1594.3|1595.5|1594.3|1
1652421370000|2022-05-13 05:56:10|1595.4|1594.2|1595.4|1594.2|1595.4|1594.2|1595.4|1594.2|0
1652421380000|2022-05-13 05:56:20|1595.9|1594.7|1596.1|1594.9|1596.2|1595|1595.9|1594.7|6
1652421390000|2022-05-13 05:56:30|1596.2|1595|1596.2|1595|1596.3|1595.1|1596.2|1595|2
1652421400000|2022-05-13 05:56:40|1596.1|1594.9|1596.3|1595.1|1596.3|1595.1|1596.1|1594.9|6
1652421410000|2022-05-13 05:56:50|1596.4|1595.2|1596.4|1595.2|1596.4|1595.2|1596.4|1595.2|1
1652421420000|2022-05-13 05:57:00|1596.5|1595.3|1596.5|1595.3|1596.5|1595.3|1596.5|1595.3|20
1652421430000|2022-05-13 05:57:10|||||||||1
1652421440000|2022-05-13 05:57:20|1596.1|1594.9|1595.8|1594.6|1596.2|1595|1595.7|1594.5|10
1652421450000|2022-05-13 05:57:30|1595.7|1594.5|1595.3|1594.1|1595.7|1594.5|1595.3|1594.1|3
1652421460000|2022-05-13 05:57:40|1595.2|1594|1595.2|1594|1595.8|1594.6|1595.2|1594|21
1652421500000|2022-05-13 05:58:20|1595.3|1594.1|1595.3|1594.1|1595.4|1594.2|1595.3|1594.1|39
1652421520000|2022-05-13 05:58:40|1595.2|1594|1595.2|1594|1595.2|1594|1595.2|1594|0
1652421540000|2022-05-13 05:59:00|1595.3|1594.1|1595.3|1594.1|1595.3|1594.1|1595.3|1594.1|1
1652421550000|2022-05-13 05:59:10|1595.4|1594.2|1595.6|1594.4|1595.6|1594.4|1595.4|1594.2|1
1652421560000|2022-05-13 05:59:20|1595.5|1594.3|1595.3|1594.1|1595.5|1594.3|1595.3|1594.1|0
1652421580000|2022-05-13 05:59:40|1595.2|1594|1595.5|1594.3|1595.5|1594.3|1595.2|1594|2
1652421600000|2022-05-13 06:00:00|1595.4|1594.2|1595.6|1594.4|1595.6|1594.4|1595.4|1594.2|5
1652421610000|2022-05-13 06:00:10|1595.7|1594.5|1595.7|1594.5|1595.8|1594.6|1595.7|1594.5|0
1652421620000|2022-05-13 06:00:20|1595.9|1594.7|1596.2|1595|1596.2|1595|1595.9|1594.7|9
1652421630000|2022-05-13 06:00:30|1596.3|1595.1|1596.4|1595.2|1596.4|1595.2|1596.2|1595|5
1652421640000|2022-05-13 06:00:40|1596.3|1595.1|1596.2|1595|1596.3|1595.1|1596.2|1595|1
1652421650000|2022-05-13 06:00:50|1596.1|1594.9|1595.9|1594.7|1596.1|1594.9|1595.9|1594.7|1
1652421660000|2022-05-13 06:01:00|1595.8|1594.6|1595.9|1594.7|1596.1|1594.9|1595.8|1594.6|3
1652421670000|2022-05-13 06:01:10|1596.2|1595|1595.9|1594.7|1596.2|1595|1595.9|1594.7|17
1652421680000|2022-05-13 06:01:20|1596.1|1594.9|1596.1|1594.9|1596.1|1594.9|1596.1|1594.9|0
1652421690000|2022-05-13 06:01:30|1596|1594.8|1595.8|1594.6|1596|1594.8|1595.8|1594.6|0
1652421700000|2022-05-13 06:01:40|1595.7|1594.5|1595.2|1594|1595.7|1594.5|1595.2|1594|1
1652421710000|2022-05-13 06:01:50|1595.3|1594.1|1595.5|1594.3|1595.5|1594.3|1595.3|1594.1|1
1652421720000|2022-05-13 06:02:00|1595.4|1594.2|1595.6|1594.4|1595.8|1594.6|1595.4|1594.2|0
1652421730000|2022-05-13 06:02:10|1595.8|1594.6|1595.6|1594.4|1595.8|1594.6|1595.6|1594.4|4
1652421760000|2022-05-13 06:02:40|1595.8|1594.6|1596.1|1594.9|1596.1|1594.9|1595.8|1594.6|1
1652421780000|2022-05-13 06:03:00|1596.2|1595|1596.1|1594.9|1596.2|1595|1596.1|1594.9|0
1652421790000|2022-05-13 06:03:10|1595.9|1594.7|1595.9|1594.7|1595.9|1594.7|1595.9|1594.7|0
1652421800000|2022-05-13 06:03:20|1596|1594.8|1596.1|1594.9|1596.1|1594.9|1596|1594.8|0
1652421810000|2022-05-13 06:03:30|1596|1594.8|1595.9|1594.7|1596|1594.8|1595.9|1594.7|0
1652421820000|2022-05-13 06:03:40|1596|1594.8|1596.2|1595|1596.2|1595|1596|1594.8|0
1652421830000|2022-05-13 06:03:50|1596.1|1594.9|1596.1|1594.9|1596.1|1594.9|1596.1|1594.9|0
1652421850000|2022-05-13 06:04:10|1596|1594.8|1595.9|1594.7|1596|1594.8|1595.9|1594.7|0
1652421860000|2022-05-13 06:04:20|1596.1|1594.9|1596.1|1594.9|1596.1|1594.9|1596.1|1594.9|0
1652421880000|2022-05-13 06:04:40|1596|1594.8|1595.9|1594.7|1596|1594.8|1595.9|1594.7|0
1652421890000|2022-05-13 06:04:50|1595.8|1594.6|1595.6|1594.4|1595.8|1594.6|1595.5|1594.3|3
1652421900000|2022-05-13 06:05:00|1595.5|1594.3|1595.8|1594.6|1595.8|1594.6|1595.5|1594.3|1
1652421920000|2022-05-13 06:05:20|1595.9|1594.7|1596|1594.8|1596|1594.8|1595.8|1594.6|0
1652421930000|2022-05-13 06:05:30|1595.8|1594.6|1595.8|1594.6|1595.8|1594.6|1595.8|1594.6|1
1652421950000|2022-05-13 06:05:50|1595.7|1594.5|1595.8|1594.6|1595.8|1594.6|1595.7|1594.5|0
1652421980000|2022-05-13 06:06:20|1595.9|1594.7|1596.3|1595.1|1596.4|1595.2|1595.9|1594.7|2
1652421990000|2022-05-13 06:06:30|1596.4|1595.2|1596.4|1595.2|1596.4|1595.2|1596.4|1595.2|5
1652422000000|2022-05-13 06:06:40|1596.3|1595.1|1596.2|1595|1596.3|1595.1|1596.1|1594.9|2
1652422010000|2022-05-13 06:06:50|1596.1|1594.9|1596.2|1595|1596.2|1595|1596|1594.8|1
1652422020000|2022-05-13 06:07:00|1596.4|1595.2|1596.3|1595.1|1596.4|1595.2|1596|1594.8|11
1652422030000|2022-05-13 06:07:10|1596.2|1595|1596.2|1595|1596.2|1595|1596.2|1595|0
1652422040000|2022-05-13 06:07:20|1596.3|1595.1|1596.4|1595.2|1596.4|1595.2|1596.3|1595.1|10
1652422050000|2022-05-13 06:07:30|1596.5|1595.3|1596.3|1595.1|1596.5|1595.3|1596.3|1595.1|5
1652422060000|2022-05-13 06:07:40|1596.4|1595.2|1596.6|1595.4|1596.6|1595.4|1596.4|1595.2|2
1652422070000|2022-05-13 06:07:50|1596.5|1595.3|1596.5|1595.3|1596.5|1595.3|1596.5|1595.3|0
1652422080000|2022-05-13 06:08:00|1596.4|1595.2|1596.4|1595.2|1596.4|1595.2|1596.4|1595.2|0
1652422090000|2022-05-13 06:08:10|1596.2|1595|1595.8|1594.6|1596.2|1595|1595.8|1594.6|17
1652422100000|2022-05-13 06:08:20|1595.7|1594.5|1595.4|1594.2|1595.7|1594.5|1595.4|1594.2|0
1652422110000|2022-05-13 06:08:30|1595.5|1594.3|1595.4|1594.2|1595.5|1594.3|1595.4|1594.2|1
1652422120000|2022-05-13 06:08:40|1595.5|1594.3|1595.5|1594.3|1595.6|1594.4|1595.5|1594.3|1
1652422130000|2022-05-13 06:08:50|1595.4|1594.2|1595.4|1594.2|1595.4|1594.2|1595.4|1594.2|0
1652422140000|2022-05-13 06:09:00|||||||||2
1652422150000|2022-05-13 06:09:10|||||||||1
1652422160000|2022-05-13 06:09:20|1595.1|1593.9|1595|1593.8|1595.1|1593.9|1595|1593.8|1
1652422170000|2022-05-13 06:09:30|1595.1|1593.9|1595.3|1594.1|1595.4|1594.2|1595.1|1593.9|5
1652422180000|2022-05-13 06:09:40|1595.2|1594|1595.2|1594|1595.3|1594.1|1595.2|1594|0
1652422190000|2022-05-13 06:09:50|1595.1|1593.9|1595.3|1594.1|1595.3|1594.1|1594.9|1593.7|13
1652422200000|2022-05-13 06:10:00|1595.4|1594.2|1595.3|1594.1|1595.4|1594.2|1595.3|1594.1|0
1652422210000|2022-05-13 06:10:10|1595.2|1594|1594.8|1593.6|1595.2|1594|1594.8|1593.6|1
1652422220000|2022-05-13 06:10:20|1594.9|1593.7|1594.9|1593.7|1594.9|1593.7|1594.8|1593.6|0
1652422230000|2022-05-13 06:10:30|1595|1593.8|1595.3|1594.1|1595.3|1594.1|1595|1593.8|1
1652422240000|2022-05-13 06:10:40|1595.2|1594|1595.2|1594|1595.2|1594|1595.1|1593.9|0
1652422250000|2022-05-13 06:10:50|1595.1|1593.9|1595|1593.8|1595.2|1594|1595|1593.8|8
1652422260000|2022-05-13 06:11:00|1595.1|1593.9|1595.2|1594|1595.3|1594.1|1595.1|1593.9|2
1652422270000|2022-05-13 06:11:10|1595.1|1593.9|1595.1|1593.9|1595.2|1594|1595.1|1593.9|2
1652422280000|2022-05-13 06:11:20|1594.9|1593.7|1594.9|1593.7|1594.9|1593.7|1594.7|1593.5|4
1652422300000|2022-05-13 06:11:40|1594.8|1593.6|1594.8|1593.6|1595|1593.8|1594.8|1593.6|1
1652422310000|2022-05-13 06:11:50|1594.9|1593.7|1594.9|1593.7|1594.9|1593.7|1594.9|1593.7|0
1652422320000|2022-05-13 06:12:00|1594.8|1593.6|1594.8|1593.6|1594.8|1593.6|1594.8|1593.6|1
1652422330000|2022-05-13 06:12:10|1594.9|1593.7|1594.9|1593.7|1594.9|1593.7|1594.9|1593.7|0
1652422340000|2022-05-13 06:12:20|1595.1|1593.9|1595.1|1593.9|1595.1|1593.9|1595.1|1593.9|3
1652422350000|2022-05-13 06:12:30|1594.7|1593.5|1594.8|1593.6|1594.8|1593.6|1594.7|1593.5|6
1652422360000|2022-05-13 06:12:40|1594.7|1593.5|1594.6|1593.4|1594.7|1593.5|1594.5|1593.3|4
1652422370000|2022-05-13 06:12:50|1594.5|1593.3|1594.5|1593.3|1594.5|1593.3|1594.5|1593.3|1
1652422380000|2022-05-13 06:13:00|1594.4|1593.2|1594.2|1593|1594.4|1593.2|1594.2|1593|0
1652422390000|2022-05-13 06:13:10|1594.3|1593.1|1594.7|1593.5|1594.8|1593.6|1594.3|1593.1|4
1652422410000|2022-05-13 06:13:30|1594.6|1593.4|1594.4|1593.2|1594.6|1593.4|1594.4|1593.2|1
1652422420000|2022-05-13 06:13:40|1594.5|1593.3|1594.8|1593.6|1594.9|1593.7|1594.5|1593.3|5
1652422440000|2022-05-13 06:14:00|1594.9|1593.7|1594.8|1593.6|1594.9|1593.7|1594.8|1593.6|0
1652422450000|2022-05-13 06:14:10|1594.7|1593.5|1594.7|1593.5|1594.7|1593.5|1594.7|1593.5|0
1652422460000|2022-05-13 06:14:20|1594.8|1593.6|1594.8|1593.6|1594.8|1593.6|1594.8|1593.6|1
1652422470000|2022-05-13 06:14:30|1594.9|1593.7|1594.8|1593.6|1594.9|1593.7|1594.8|1593.6|1
1652422480000|2022-05-13 06:14:40|1594.9|1593.7|1595.4|1594.2|1595.4|1594.2|1594.9|1593.7|2
1652422490000|2022-05-13 06:14:50|1595.2|1594|1595.2|1594|1595.2|1594|1595.2|1594|1
1652422500000|2022-05-13 06:15:00|1595.5|1594.3|1595.6|1594.4|1595.6|1594.4|1595.5|1594.3|9
1652422510000|2022-05-13 06:15:10|1595.5|1594.3|1595.3|1594.1|1595.6|1594.4|1595.3|1594.1|3
1652422530000|2022-05-13 06:15:30|1594.9|1593.7|1595.3|1594.1|1595.3|1594.1|1594.8|1593.6|25
1652422540000|2022-05-13 06:15:40|1595.2|1594|1594.8|1593.6|1595.2|1594|1594.8|1593.6|22
1652422550000|2022-05-13 06:15:50|1594.7|1593.5|1594.7|1593.5|1594.7|1593.5|1594.7|1593.5|1
1652422560000|2022-05-13 06:16:00|1594.8|1593.6|1594.7|1593.5|1594.8|1593.6|1594.7|1593.5|0
1652422580000|2022-05-13 06:16:20|1593.9|1592.7|1593.8|1592.6|1593.9|1592.7|1593.8|1592.6|21
1652422590000|2022-05-13 06:16:30|1593.9|1592.7|1594.1|1592.9|1594.2|1593|1593.9|1592.7|1
1652422610000|2022-05-13 06:16:50|1593.9|1592.7|1593.7|1592.5|1593.9|1592.7|1593.6|1592.4|1
1652422620000|2022-05-13 06:17:00|1593.6|1592.4|1593.6|1592.4|1593.6|1592.4|1593.6|1592.4|5
1652422650000|2022-05-13 06:17:30|||||||||85
1652422660000|2022-05-13 06:17:40|1593.5|1592.3|1593.4|1592.2|1593.7|1592.5|1593.4|1592.2|7
1652422670000|2022-05-13 06:17:50|1593.5|1592.3|1593.7|1592.5|1593.7|1592.5|1593.5|1592.3|33
1652422680000|2022-05-13 06:18:00|1593.6|1592.4|1593.5|1592.3|1593.6|1592.4|1593.5|1592.3|0
1652422690000|2022-05-13 06:18:10|1593.4|1592.2|1593.2|1592|1593.4|1592.2|1593.2|1592|2
1652422700000|2022-05-13 06:18:20|1593.3|1592.1|1593.3|1592.1|1593.3|1592.1|1593|1591.8|3
1652422710000|2022-05-13 06:18:30|1593.2|1592|1593|1591.8|1593.3|1592.1|1593|1591.8|2
1652422730000|2022-05-13 06:18:50|1593.2|1592|1593|1591.8|1593.2|1592|1593|1591.8|4
1652422740000|2022-05-13 06:19:00|1592.9|1591.7|1593|1591.8|1593|1591.8|1592.8|1591.6|3
1652422750000|2022-05-13 06:19:10|1592.9|1591.7|1593.3|1592.1|1593.3|1592.1|1592.9|1591.7|3
1652422760000|2022-05-13 06:19:20|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|2
1652422800000|2022-05-13 06:20:00|1593.3|1592.1|1592.9|1591.7|1593.3|1592.1|1592.8|1591.6|8
1652422810000|2022-05-13 06:20:10|1592.8|1591.6|1593.1|1591.9|1593.1|1591.9|1592.8|1591.6|11
1652422820000|2022-05-13 06:20:20|1593.3|1592.1|1593.3|1592.1|1593.3|1592.1|1593.3|1592.1|7
1652422830000|2022-05-13 06:20:30|1593.2|1592|1592.9|1591.7|1593.3|1592.1|1592.9|1591.7|3
1652422840000|2022-05-13 06:20:40|1592.6|1591.4|1592.6|1591.4|1592.6|1591.4|1592.6|1591.4|4
1652422850000|2022-05-13 06:20:50|1592.8|1591.6|1592.8|1591.6|1592.8|1591.6|1592.8|1591.6|1
1652422870000|2022-05-13 06:21:10|1592.9|1591.7|1592.8|1591.6|1592.9|1591.7|1592.6|1591.4|2
1652422890000|2022-05-13 06:21:30|||||||||1
1652422900000|2022-05-13 06:21:40|1592.4|1591.2|1592.8|1591.6|1592.8|1591.6|1592.4|1591.2|3
1652422920000|2022-05-13 06:22:00|1592.9|1591.7|1593.2|1592|1593.2|1592|1592.9|1591.7|3
1652422930000|2022-05-13 06:22:10|1593.3|1592.1|1593.1|1591.9|1593.3|1592.1|1593.1|1591.9|0
1652422940000|2022-05-13 06:22:20|1593.2|1592|1593.2|1592|1593.2|1592|1593.2|1592|0
1652422950000|2022-05-13 06:22:30|1593.1|1591.9|1593.4|1592.2|1593.4|1592.2|1593.1|1591.9|5
1652422960000|2022-05-13 06:22:40|1593.6|1592.4|1593.6|1592.4|1593.7|1592.5|1593.6|1592.4|1
1652422970000|2022-05-13 06:22:50|1593.7|1592.5|1593.6|1592.4|1593.7|1592.5|1593.6|1592.4|1
1652422980000|2022-05-13 06:23:00|1593.5|1592.3|1593.6|1592.4|1593.6|1592.4|1593.5|1592.3|0
1652422990000|2022-05-13 06:23:10|1593.3|1592.1|1593.3|1592.1|1593.3|1592.1|1593.3|1592.1|10
1652423000000|2022-05-13 06:23:20|1593.1|1591.9|1593.1|1591.9|1593.1|1591.9|1593.1|1591.9|0
1652423020000|2022-05-13 06:23:40|1593|1591.8|1593|1591.8|1593|1591.8|1592.9|1591.7|5
1652423030000|2022-05-13 06:23:50|1592.9|1591.7|1593|1591.8|1593|1591.8|1592.9|1591.7|0
1652423040000|2022-05-13 06:24:00|1592.9|1591.7|1593.1|1591.9|1593.2|1592|1592.9|1591.7|1
1652423050000|2022-05-13 06:24:10|1593|1591.8|1592.9|1591.7|1593|1591.8|1592.9|1591.7|0
1652423060000|2022-05-13 06:24:20|1593.1|1591.9|1593.1|1591.9|1593.1|1591.9|1593.1|1591.9|1
1652423070000|2022-05-13 06:24:30|1592.9|1591.7|1593.1|1591.9|1593.1|1591.9|1592.8|1591.6|12
1652423080000|2022-05-13 06:24:40|1593|1591.8|1593.1|1591.9|1593.1|1591.9|1593|1591.8|4
1652423100000|2022-05-13 06:25:00|1593|1591.8|1593.1|1591.9|1593.1|1591.9|1593|1591.8|0
1652423120000|2022-05-13 06:25:20|1593|1591.8|1592.9|1591.7|1593|1591.8|1592.9|1591.7|0
1652423130000|2022-05-13 06:25:30|1592.6|1591.4|1593.3|1592.1|1593.3|1592.1|1592.5|1591.3|10
1652423150000|2022-05-13 06:25:50|1593.1|1591.9|1593.3|1592.1|1593.3|1592.1|1593.1|1591.9|15
1652423160000|2022-05-13 06:26:00|1593.2|1592|1593|1591.8|1593.2|1592|1593|1591.8|2
1652423170000|2022-05-13 06:26:10|1592.9|1591.7|1593|1591.8|1593|1591.8|1592.9|1591.7|0
1652423200000|2022-05-13 06:26:40|1593.1|1591.9|1593.2|1592|1593.2|1592|1593.1|1591.9|1
1652423210000|2022-05-13 06:26:50|1593.3|1592.1|1593.6|1592.4|1593.6|1592.4|1593.3|1592.1|2
1652423220000|2022-05-13 06:27:00|1593.4|1592.2|1593|1591.8|1593.4|1592.2|1593|1591.8|1
1652423230000|2022-05-13 06:27:10|1593.1|1591.9|1593|1591.8|1593.1|1591.9|1593|1591.8|8
1652423250000|2022-05-13 06:27:30|1592.6|1591.4|1593.4|1592.2|1593.4|1592.2|1592.6|1591.4|15
1652423260000|2022-05-13 06:27:40|1593.3|1592.1|1593.1|1591.9|1593.3|1592.1|1593.1|1591.9|5
1652423270000|2022-05-13 06:27:50|1592.9|1591.7|1592.9|1591.7|1592.9|1591.7|1592.8|1591.6|2
1652423280000|2022-05-13 06:28:00|1592.8|1591.6|1593.2|1592|1593.2|1592|1592.6|1591.4|3
1652423290000|2022-05-13 06:28:10|1593.1|1591.9|1593.1|1591.9|1593.1|1591.9|1593.1|1591.9|1
1652423310000|2022-05-13 06:28:30|1593|1591.8|1592.6|1591.4|1593.1|1591.9|1592.6|1591.4|33
1652423320000|2022-05-13 06:28:40|1592.7|1591.5|1592.8|1591.6|1593|1591.8|1592.7|1591.5|0
1652423330000|2022-05-13 06:28:50|1592.9|1591.7|1593|1591.8|1593|1591.8|1592.9|1591.7|2
1652423340000|2022-05-13 06:29:00|1592.9|1591.7|1592.8|1591.6|1592.9|1591.7|1592.8|1591.6|0
1652423350000|2022-05-13 06:29:10|1592.9|1591.7|1592.7|1591.5|1592.9|1591.7|1592.7|1591.5|6
1652423360000|2022-05-13 06:29:20|1592.9|1591.7|1592.9|1591.7|1592.9|1591.7|1592.9|1591.7|2
1652423370000|2022-05-13 06:29:30|1592.8|1591.6|1593.1|1591.9|1593.1|1591.9|1592.6|1591.4|2
1652423380000|2022-05-13 06:29:40|1593|1591.8|1593.5|1592.3|1593.5|1592.3|1593|1591.8|7
1652423390000|2022-05-13 06:29:50|1593.6|1592.4|1593.5|1592.3|1593.7|1592.5|1593.4|1592.2|4
1652423400000|2022-05-13 06:30:00|1593.4|1592.2|1593.4|1592.2|1593.5|1592.3|1593.4|1592.2|3
1652423410000|2022-05-13 06:30:10|1593.2|1592|1592.6|1591.4|1593.3|1592.1|1592.6|1591.4|3
1652423420000|2022-05-13 06:30:20|1592.7|1591.5|1592.7|1591.5|1592.9|1591.7|1592.6|1591.4|3
1652423430000|2022-05-13 06:30:30|1592.5|1591.3|1592.5|1591.3|1592.5|1591.3|1592.5|1591.3|6
1652423440000|2022-05-13 06:30:40|1592.4|1591.2|1592.5|1591.3|1592.5|1591.3|1592.4|1591.2|3
1652423450000|2022-05-13 06:30:50|1592.6|1591.4|1592.7|1591.5|1592.9|1591.7|1592.6|1591.4|32
1652423460000|2022-05-13 06:31:00|1592.8|1591.6|1592.6|1591.4|1592.8|1591.6|1592.6|1591.4|3
1652423470000|2022-05-13 06:31:10|1592.9|1591.7|1592.7|1591.5|1592.9|1591.7|1592.6|1591.4|5
1652423480000|2022-05-13 06:31:20|1592.8|1591.6|1592.8|1591.6|1592.8|1591.6|1592.8|1591.6|0
1652423490000|2022-05-13 06:31:30|1593.1|1591.9|1593.1|1591.9|1593.1|1591.9|1593.1|1591.9|1
1652423500000|2022-05-13 06:31:40|1593.3|1592.1|1593.3|1592.1|1593.3|1592.1|1593.1|1591.9|2
1652423510000|2022-05-13 06:31:50|1593.5|1592.3|1594|1592.8|1594|1592.8|1593.5|1592.3|18
1652423520000|2022-05-13 06:32:00|1593.8|1592.6|1593.7|1592.5|1594|1592.8|1593.7|1592.5|4
1652423530000|2022-05-13 06:32:10|1593.8|1592.6|1593.9|1592.7|1593.9|1592.7|1593.8|1592.6|5
1652423540000|2022-05-13 06:32:20|1593.8|1592.6|1593.9|1592.7|1594|1592.8|1593.8|1592.6|8
1652423550000|2022-05-13 06:32:30|1594|1592.8|1594|1592.8|1594|1592.8|1594|1592.8|0
1652423580000|2022-05-13 06:33:00|1594.1|1592.9|1594|1592.8|1594.1|1592.9|1593.9|1592.7|3
1652423600000|2022-05-13 06:33:20|1593.9|1592.7|1593.8|1592.6|1593.9|1592.7|1593.8|1592.6|2
1652423610000|2022-05-13 06:33:30|1593.7|1592.5|1593.4|1592.2|1593.7|1592.5|1593.4|1592.2|14
1652423620000|2022-05-13 06:33:40|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|2
1652423630000|2022-05-13 06:33:50|1593.4|1592.2|1593.5|1592.3|1593.5|1592.3|1593.4|1592.2|0
1652423640000|2022-05-13 06:34:00|1593.4|1592.2|1593.3|1592.1|1593.5|1592.3|1593.3|1592.1|0
1652423650000|2022-05-13 06:34:10|1593.2|1592|1593.1|1591.9|1593.2|1592|1593.1|1591.9|0
1652423660000|2022-05-13 06:34:20|1593|1591.8|1592.9|1591.7|1593|1591.8|1592.9|1591.7|1
1652423670000|2022-05-13 06:34:30|1592.7|1591.5|1592.5|1591.3|1592.7|1591.5|1592.5|1591.3|1
1652423680000|2022-05-13 06:34:40|1592.4|1591.2|1592.9|1591.7|1592.9|1591.7|1592.4|1591.2|4
1652423690000|2022-05-13 06:34:50|1593.2|1592|1593.2|1592|1593.2|1592|1593.2|1592|7
1652423700000|2022-05-13 06:35:00|1593.1|1591.9|1593.1|1591.9|1593.1|1591.9|1592.9|1591.7|5
1652423710000|2022-05-13 06:35:10|1593.2|1592|1593.4|1592.2|1593.4|1592.2|1593.2|1592|0
1652423720000|2022-05-13 06:35:20|1593.2|1592|1593.3|1592.1|1593.3|1592.1|1593.1|1591.9|0
1652423730000|2022-05-13 06:35:30|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|6
1652423740000|2022-05-13 06:35:40|1593.6|1592.4|1593.5|1592.3|1593.6|1592.4|1593.5|1592.3|0
1652423770000|2022-05-13 06:36:10|1593.9|1592.7|1593.7|1592.5|1593.9|1592.7|1593.7|1592.5|7
1652423780000|2022-05-13 06:36:20|1593.8|1592.6|1593.7|1592.5|1593.8|1592.6|1593.7|1592.5|0
1652423790000|2022-05-13 06:36:30|1593.8|1592.6|1593.9|1592.7|1593.9|1592.7|1593.7|1592.5|1
1652423800000|2022-05-13 06:36:40|||||||||1
1652423810000|2022-05-13 06:36:50|1594|1592.8|1594.2|1593|1594.2|1593|1594|1592.8|0
1652423820000|2022-05-13 06:37:00|1594|1592.8|1594.2|1593|1594.3|1593.1|1594|1592.8|17
1652423830000|2022-05-13 06:37:10|1594.1|1592.9|1594.1|1592.9|1594.1|1592.9|1594.1|1592.9|4
1652423840000|2022-05-13 06:37:20|1594|1592.8|1594.3|1593.1|1594.3|1593.1|1594|1592.8|10
1652423850000|2022-05-13 06:37:30|1594.2|1593|1594.2|1593|1594.2|1593|1594.2|1593|0
1652423860000|2022-05-13 06:37:40|1594.4|1593.2|1594.4|1593.2|1594.4|1593.2|1594.3|1593.1|1
1652423880000|2022-05-13 06:38:00|||||||||2
1652423890000|2022-05-13 06:38:10|1594.3|1593.1|1594.2|1593|1594.3|1593.1|1593.9|1592.7|6
1652423900000|2022-05-13 06:38:20|1594.1|1592.9|1593.7|1592.5|1594.1|1592.9|1593.7|1592.5|2
1652423910000|2022-05-13 06:38:30|1593.9|1592.7|1593.9|1592.7|1593.9|1592.7|1593.9|1592.7|2
1652423920000|2022-05-13 06:38:40|1594|1592.8|1593.8|1592.6|1594|1592.8|1593.8|1592.6|1
1652423930000|2022-05-13 06:38:50|1593.9|1592.7|1594.1|1592.9|1594.2|1593|1593.9|1592.7|4
1652423940000|2022-05-13 06:39:00|1594|1592.8|1593.8|1592.6|1594.1|1592.9|1593.8|1592.6|6
1652423950000|2022-05-13 06:39:10|1593.7|1592.5|1593.2|1592|1593.7|1592.5|1593.2|1592|1
1652423960000|2022-05-13 06:39:20|1593.1|1591.9|1593.1|1591.9|1593.2|1592|1593.1|1591.9|1
1652423970000|2022-05-13 06:39:30|1593|1591.8|1593.2|1592|1593.2|1592|1592.9|1591.7|5
1652423980000|2022-05-13 06:39:40|1593.3|1592.1|1593.4|1592.2|1593.4|1592.2|1593.3|1592.1|1
1652423990000|2022-05-13 06:39:50|1593.5|1592.3|1593.8|1592.6|1593.8|1592.6|1593.2|1592|6
1652424000000|2022-05-13 06:40:00|1593.7|1592.5|1593.2|1592|1593.8|1592.6|1593.1|1591.9|2
1652424010000|2022-05-13 06:40:10|1593.1|1591.9|1593.4|1592.2|1593.4|1592.2|1593.1|1591.9|2
1652424020000|2022-05-13 06:40:20|1593.1|1591.9|1592.9|1591.7|1593.1|1591.9|1592.9|1591.7|0
1652424030000|2022-05-13 06:40:30|1593|1591.8|1593.4|1592.2|1593.4|1592.2|1593|1591.8|0
1652424040000|2022-05-13 06:40:40|1593.5|1592.3|1593.7|1592.5|1593.7|1592.5|1593.5|1592.3|2
1652424050000|2022-05-13 06:40:50|1593.6|1592.4|1593.6|1592.4|1593.6|1592.4|1593.6|1592.4|0
1652424060000|2022-05-13 06:41:00|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|1593.2|1592|14
1652424070000|2022-05-13 06:41:10|1593.7|1592.5|1593.5|1592.3|1593.7|1592.5|1593.4|1592.2|7
1652424080000|2022-05-13 06:41:20|1593.6|1592.4|1593.6|1592.4|1593.6|1592.4|1593.6|1592.4|4
1652424090000|2022-05-13 06:41:30|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|0
1652424100000|2022-05-13 06:41:40|1593.6|1592.4|1593.6|1592.4|1593.6|1592.4|1593.6|1592.4|0
1652424110000|2022-05-13 06:41:50|1593.7|1592.5|1593.6|1592.4|1593.7|1592.5|1593.6|1592.4|0
1652424120000|2022-05-13 06:42:00|1593.3|1592.1|1593.3|1592.1|1593.3|1592.1|1593.3|1592.1|0
1652424130000|2022-05-13 06:42:10|1593.7|1592.5|1593.4|1592.2|1593.7|1592.5|1593.3|1592.1|3
1652424140000|2022-05-13 06:42:20|1593.3|1592.1|1593.7|1592.5|1593.7|1592.5|1593.3|1592.1|1
1652424150000|2022-05-13 06:42:30|1593.5|1592.3|1593.7|1592.5|1593.8|1592.6|1593.5|1592.3|2
1652424160000|2022-05-13 06:42:40|1593.9|1592.7|1593.6|1592.4|1593.9|1592.7|1593.6|1592.4|30
1652424170000|2022-05-13 06:42:50|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|1593.3|1592.1|1
1652424180000|2022-05-13 06:43:00|1593.3|1592.1|1593.5|1592.3|1593.6|1592.4|1593.3|1592.1|8
1652424190000|2022-05-13 06:43:10|1593.4|1592.2|1593.5|1592.3|1593.5|1592.3|1593.3|1592.1|0
1652424200000|2022-05-13 06:43:20|1593.6|1592.4|1593.3|1592.1|1593.6|1592.4|1593.3|1592.1|3
1652424210000|2022-05-13 06:43:30|1593.5|1592.3|1593.5|1592.3|1593.6|1592.4|1593.5|1592.3|3
1652424240000|2022-05-13 06:44:00|1593.6|1592.4|1593.5|1592.3|1593.6|1592.4|1593.5|1592.3|2
1652424250000|2022-05-13 06:44:10|1593.6|1592.4|1593.5|1592.3|1593.6|1592.4|1593.5|1592.3|2
1652424260000|2022-05-13 06:44:20|1593.6|1592.4|1593.5|1592.3|1593.7|1592.5|1593.5|1592.3|1
1652424280000|2022-05-13 06:44:40|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|2
1652424290000|2022-05-13 06:44:50|1593.8|1592.6|1593.8|1592.6|1593.8|1592.6|1593.8|1592.6|0
1652424300000|2022-05-13 06:45:00|||||||||1
1652424310000|2022-05-13 06:45:10|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|1593.6|1592.4|1
1652424320000|2022-05-13 06:45:20|1593.8|1592.6|1593.8|1592.6|1593.8|1592.6|1593.8|1592.6|2
1652424330000|2022-05-13 06:45:30|1594.1|1592.9|1594.1|1592.9|1594.1|1592.9|1594|1592.8|8
1652424340000|2022-05-13 06:45:40|1593.8|1592.6|1594|1592.8|1594.1|1592.9|1593.8|1592.6|3
1652424350000|2022-05-13 06:45:50|1593.9|1592.7|1593.6|1592.4|1593.9|1592.7|1593.6|1592.4|4
1652424360000|2022-05-13 06:46:00|1594|1592.8|1593.7|1592.5|1594|1592.8|1593.7|1592.5|24
1652424370000|2022-05-13 06:46:10|1593.6|1592.4|1593.7|1592.5|1593.7|1592.5|1593.6|1592.4|0
1652424410000|2022-05-13 06:46:50|1593.8|1592.6|1593.8|1592.6|1593.8|1592.6|1593.8|1592.6|0
1652424420000|2022-05-13 06:47:00|1593.7|1592.5|1593.6|1592.4|1593.7|1592.5|1593.6|1592.4|0
1652424430000|2022-05-13 06:47:10|1593.7|1592.5|1594.1|1592.9|1594.1|1592.9|1593.7|1592.5|5
1652424450000|2022-05-13 06:47:30|1594|1592.8|1593.8|1592.6|1594|1592.8|1593.8|1592.6|1
1652424460000|2022-05-13 06:47:40|1593.7|1592.5|1594|1592.8|1594|1592.8|1593.7|1592.5|1
1652424480000|2022-05-13 06:48:00|1593.9|1592.7|1593.7|1592.5|1593.9|1592.7|1593.7|1592.5|1
1652424490000|2022-05-13 06:48:10|1593.6|1592.4|1593.7|1592.5|1593.7|1592.5|1593.6|1592.4|1
1652424500000|2022-05-13 06:48:20|1593.9|1592.7|1593.9|1592.7|1593.9|1592.7|1593.8|1592.6|0
1652424510000|2022-05-13 06:48:30|1593.8|1592.6|1594|1592.8|1594|1592.8|1593.8|1592.6|1
1652424520000|2022-05-13 06:48:40|1594.1|1592.9|1594.1|1592.9|1594.1|1592.9|1594|1592.8|7
1652424540000|2022-05-13 06:49:00|1594|1592.8|1593.5|1592.3|1594.1|1592.9|1593.5|1592.3|45
1652424550000|2022-05-13 06:49:10|1593.4|1592.2|1593.9|1592.7|1593.9|1592.7|1593.4|1592.2|30
1652424560000|2022-05-13 06:49:20|1593.8|1592.6|1592.7|1591.5|1594|1592.8|1592.5|1591.3|67
1652424570000|2022-05-13 06:49:30|1592.8|1591.6|1592.8|1591.6|1592.8|1591.6|1592.8|1591.6|6
1652424580000|2022-05-13 06:49:40|1592.7|1591.5|1593|1591.8|1593|1591.8|1592.6|1591.4|20
1652424600000|2022-05-13 06:50:00|1592.9|1591.7|1593.1|1591.9|1593.2|1592|1592.9|1591.7|49
1652424610000|2022-05-13 06:50:10|1593.2|1592|1592.6|1591.4|1593.2|1592|1592.4|1591.2|21
1652424620000|2022-05-13 06:50:20|1592.4|1591.2|1592.4|1591.2|1592.6|1591.4|1592.3|1591.1|9
1652424630000|2022-05-13 06:50:30|1592.2|1591|1591.8|1590.6|1592.3|1591.1|1591.8|1590.6|14
1652424640000|2022-05-13 06:50:40|1591.7|1590.5|1592|1590.8|1592|1590.8|1591.7|1590.5|1
1652424650000|2022-05-13 06:50:50|1592.1|1590.9|1592|1590.8|1592.1|1590.9|1592|1590.8|0
1652424660000|2022-05-13 06:51:00|1592.2|1591|1592.4|1591.2|1592.4|1591.2|1591.9|1590.7|24
1652424670000|2022-05-13 06:51:10|1592.6|1591.4|1592.6|1591.4|1592.6|1591.4|1592.6|1591.4|1
1652424680000|2022-05-13 06:51:20|1592.9|1591.7|1592.9|1591.7|1592.9|1591.7|1592.8|1591.6|48
1652424690000|2022-05-13 06:51:30|1593.1|1591.9|1593.2|1592|1593.3|1592.1|1593.1|1591.9|5
1652424700000|2022-05-13 06:51:40|1593.1|1591.9|1593.2|1592|1593.2|1592|1593.1|1591.9|2
1652424710000|2022-05-13 06:51:50|1593.3|1592.1|1593.3|1592.1|1593.5|1592.3|1593.2|1592|2
1652424720000|2022-05-13 06:52:00|1593.6|1592.4|1593.7|1592.5|1593.7|1592.5|1593.5|1592.3|0
1652424730000|2022-05-13 06:52:10|1593.4|1592.2|1593.2|1592|1593.4|1592.2|1593|1591.8|11
1652424740000|2022-05-13 06:52:20|1593|1591.8|1593.2|1592|1593.2|1592|1593|1591.8|8
1652424750000|2022-05-13 06:52:30|1593.3|1592.1|1593.3|1592.1|1593.3|1592.1|1593.3|1592.1|10
1652424760000|2022-05-13 06:52:40|1593.5|1592.3|1593.4|1592.2|1593.5|1592.3|1593.3|1592.1|26
1652424770000|2022-05-13 06:52:50|1593.5|1592.3|1593.7|1592.5|1593.7|1592.5|1593.5|1592.3|2
1652424780000|2022-05-13 06:53:00|1593.5|1592.3|1593.3|1592.1|1593.5|1592.3|1593.1|1591.9|11
1652424790000|2022-05-13 06:53:10|1593.9|1592.7|1593.9|1592.7|1594|1592.8|1593.8|1592.6|10
1652424810000|2022-05-13 06:53:30|1593.8|1592.6|1593.7|1592.5|1593.8|1592.6|1593.7|1592.5|0
1652424820000|2022-05-13 06:53:40|1593.6|1592.4|1593.4|1592.2|1593.6|1592.4|1593.4|1592.2|11
1652424830000|2022-05-13 06:53:50|1593.2|1592|1593.2|1592|1593.2|1592|1593.2|1592|0
1652424840000|2022-05-13 06:54:00|1593.3|1592.1|1593|1591.8|1593.3|1592.1|1593|1591.8|3
1652424850000|2022-05-13 06:54:10|1593.1|1591.9|1593.1|1591.9|1593.1|1591.9|1593.1|1591.9|0
1652424870000|2022-05-13 06:54:30|1593|1591.8|1593|1591.8|1593|1591.8|1593|1591.8|0
1652424880000|2022-05-13 06:54:40|1593.1|1591.9|1593.3|1592.1|1593.3|1592.1|1593.1|1591.9|1
1652424890000|2022-05-13 06:54:50|1593.1|1591.9|1593.1|1591.9|1593.1|1591.9|1593.1|1591.9|0
1652424900000|2022-05-13 06:55:00|1593|1591.8|1592.6|1591.4|1593|1591.8|1592.6|1591.4|7
1652424910000|2022-05-13 06:55:10|1592.9|1591.7|1592.8|1591.6|1592.9|1591.7|1592.8|1591.6|0
1652424920000|2022-05-13 06:55:20|1593|1591.8|1592.9|1591.7|1593|1591.8|1592.9|1591.7|2
1652424930000|2022-05-13 06:55:30|1593|1591.8|1592.4|1591.2|1593|1591.8|1592.4|1591.2|3
1652424940000|2022-05-13 06:55:40|1592.1|1590.9|1592.4|1591.2|1592.4|1591.2|1592.1|1590.9|4
1652424960000|2022-05-13 06:56:00|1592.3|1591.1|1592.3|1591.1|1592.3|1591.1|1592.3|1591.1|2
1652424970000|2022-05-13 06:56:10|1592.2|1591|1592.3|1591.1|1592.3|1591.1|1592.1|1590.9|2
1652424980000|2022-05-13 06:56:20|1592.4|1591.2|1592.2|1591|1592.4|1591.2|1592.1|1590.9|10
1652424990000|2022-05-13 06:56:30|1592.1|1590.9|1592.1|1590.9|1592.1|1590.9|1592.1|1590.9|13
1652425000000|2022-05-13 06:56:40|1592.3|1591.1|1592.4|1591.2|1592.4|1591.2|1592.3|1591.1|5
1652425010000|2022-05-13 06:56:50|1592.3|1591.1|1592.3|1591.1|1592.3|1591.1|1592.1|1590.9|19
1652425020000|2022-05-13 06:57:00|1592.1|1590.9|1592.4|1591.2|1592.4|1591.2|1592.1|1590.9|6
1652425030000|2022-05-13 06:57:10|1592.3|1591.1|1592.1|1590.9|1592.3|1591.1|1592|1590.8|3
1652425040000|2022-05-13 06:57:20|1591.9|1590.7|1592.1|1590.9|1592.1|1590.9|1591.9|1590.7|1
1652425050000|2022-05-13 06:57:30|1592|1590.8|1591.4|1590.2|1592|1590.8|1591.3|1590.1|21
1652425060000|2022-05-13 06:57:40|1591.3|1590.1|1591.2|1590|1591.3|1590.1|1591.1|1589.9|10
1652425070000|2022-05-13 06:57:50|1591.4|1590.2|1591.2|1590|1591.4|1590.2|1591.1|1589.9|1
1652425080000|2022-05-13 06:58:00|1591.3|1590.1|1591|1589.8|1591.4|1590.2|1591|1589.8|15
1652425090000|2022-05-13 06:58:10|1591.1|1589.9|1591.1|1589.9|1591.1|1589.9|1591.1|1589.9|4
1652425100000|2022-05-13 06:58:20|1591|1589.8|1590.9|1589.7|1591|1589.8|1590.9|1589.7|0
1652425130000|2022-05-13 06:58:50|||||||||13
1652425140000|2022-05-13 06:59:00|1590.7|1589.5|1590.8|1589.6|1590.8|1589.6|1590.3|1589.1|10
1652425150000|2022-05-13 06:59:10|1590.9|1589.7|1590.9|1589.7|1590.9|1589.7|1590.9|1589.7|0
1652425160000|2022-05-13 06:59:20|1591.1|1589.9|1591.5|1590.3|1591.5|1590.3|1591.1|1589.9|20
1652425170000|2022-05-13 06:59:30|1591.3|1590.1|1591.5|1590.3|1591.5|1590.3|1591.3|1590.1|0
1652425180000|2022-05-13 06:59:40|||||||||1
1652425190000|2022-05-13 06:59:50|1591.4|1590.2|1591.5|1590.3|1591.5|1590.3|1591.3|1590.1|0
1652425200000|2022-05-13 07:00:00|1591.4|1590.2|1591.5|1590.3|1591.6|1590.4|1591.3|1590.1|8
1652425210000|2022-05-13 07:00:10|1591.6|1590.4|1591.6|1590.4|1591.6|1590.4|1591.6|1590.4|0
1652425230000|2022-05-13 07:00:30|1591.8|1590.6|1591.8|1590.6|1591.8|1590.6|1591.8|1590.6|1
1652425260000|2022-05-13 07:01:00|1591.5|1590.3|1591.3|1590.1|1591.5|1590.3|1591.3|1590.1|4
1652425290000|2022-05-13 07:01:30|1591.2|1590|1591.2|1590|1591.2|1590|1591.2|1590|0
1652425300000|2022-05-13 07:01:40|1591.1|1589.9|1590.9|1589.7|1591.1|1589.9|1590.9|1589.7|1
1652425320000|2022-05-13 07:02:00|1590.6|1589.4|1590.4|1589.2|1590.6|1589.4|1590.3|1589.1|2
1652425330000|2022-05-13 07:02:10|1590.5|1589.3|1590.4|1589.2|1590.5|1589.3|1590.4|1589.2|0
1652425340000|2022-05-13 07:02:20|1590.5|1589.3|1590.6|1589.4|1590.6|1589.4|1590.5|1589.3|0
1652425350000|2022-05-13 07:02:30|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|0
1652425360000|2022-05-13 07:02:40|1589.7|1588.5|1589.7|1588.5|1589.7|1588.5|1589.7|1588.5|31
1652425380000|2022-05-13 07:03:00|1589.8|1588.6|1590.1|1588.9|1590.2|1589|1589.8|1588.6|39
1652425400000|2022-05-13 07:03:20|1590.2|1589|1590.1|1588.9|1590.2|1589|1590.1|1588.9|0
1652425410000|2022-05-13 07:03:30|1590.2|1589|1590.2|1589|1590.2|1589|1590.2|1589|0
1652425420000|2022-05-13 07:03:40|1590.4|1589.2|1590.3|1589.1|1590.4|1589.2|1590.3|1589.1|3
1652425440000|2022-05-13 07:04:00|1590.4|1589.2|1590.4|1589.2|1590.6|1589.4|1590.4|1589.2|4
1652425450000|2022-05-13 07:04:10|1590.3|1589.1|1590.2|1589|1590.4|1589.2|1590.2|1589|0
1652425460000|2022-05-13 07:04:20|1590.4|1589.2|1590.3|1589.1|1590.4|1589.2|1590.3|1589.1|1
1652425480000|2022-05-13 07:04:40|1590.2|1589|1590.2|1589|1590.2|1589|1590.2|1589|0
1652425500000|2022-05-13 07:05:00|1590.1|1588.9|1590|1588.8|1590.1|1588.9|1590|1588.8|2
1652425530000|2022-05-13 07:05:30|1589.9|1588.7|1589.8|1588.6|1589.9|1588.7|1589.7|1588.5|7
1652425540000|2022-05-13 07:05:40|1590|1588.8|1590.3|1589.1|1590.3|1589.1|1590|1588.8|3
1652425560000|2022-05-13 07:06:00|1590.6|1589.4|1590|1588.8|1590.6|1589.4|1590|1588.8|2
1652425570000|2022-05-13 07:06:10|1589.9|1588.7|1590|1588.8|1590|1588.8|1589.9|1588.7|1
1652425580000|2022-05-13 07:06:20|1590.1|1588.9|1590.1|1588.9|1590.1|1588.9|1590.1|1588.9|0
1652425590000|2022-05-13 07:06:30|1590|1588.8|1590|1588.8|1590.3|1589.1|1590|1588.8|3
1652425600000|2022-05-13 07:06:40|1590.1|1588.9|1590.2|1589|1590.3|1589.1|1590.1|1588.9|0
1652425610000|2022-05-13 07:06:50|1590|1588.8|1590|1588.8|1590|1588.8|1589.9|1588.7|1
1652425650000|2022-05-13 07:07:30|1589.8|1588.6|1589.8|1588.6|1589.8|1588.6|1589.8|1588.6|0
1652425680000|2022-05-13 07:08:00|1589.7|1588.5|1589.5|1588.3|1589.7|1588.5|1589.5|1588.3|3
1652425690000|2022-05-13 07:08:10|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|0
1652425700000|2022-05-13 07:08:20|1589.5|1588.3|1589.9|1588.7|1589.9|1588.7|1589.5|1588.3|1
1652425710000|2022-05-13 07:08:30|1590.1|1588.9|1590.2|1589|1590.2|1589|1590.1|1588.9|2
1652425720000|2022-05-13 07:08:40|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|4
1652425730000|2022-05-13 07:08:50|1590.3|1589.1|1590.3|1589.1|1590.4|1589.2|1590.3|1589.1|2
1652425740000|2022-05-13 07:09:00|1590.1|1588.9|1590.1|1588.9|1590.1|1588.9|1590.1|1588.9|1
1652425750000|2022-05-13 07:09:10|1590|1588.8|1590|1588.8|1590|1588.8|1589.9|1588.7|2
1652425760000|2022-05-13 07:09:20|1590.1|1588.9|1590.4|1589.2|1590.4|1589.2|1590.1|1588.9|0
1652425770000|2022-05-13 07:09:30|1590.5|1589.3|1590.7|1589.5|1590.7|1589.5|1590.5|1589.3|2
1652425780000|2022-05-13 07:09:40|1590.8|1589.6|1590.7|1589.5|1590.8|1589.6|1590.7|1589.5|1
1652425790000|2022-05-13 07:09:50|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|1
1652425800000|2022-05-13 07:10:00|1590.9|1589.7|1591|1589.8|1591.1|1589.9|1590.9|1589.7|0
1652425830000|2022-05-13 07:10:30|1590.9|1589.7|1590.7|1589.5|1590.9|1589.7|1590.7|1589.5|1
1652425860000|2022-05-13 07:11:00|1591|1589.8|1590.9|1589.7|1591.3|1590.1|1590.9|1589.7|1
1652425870000|2022-05-13 07:11:10|1591|1589.8|1591|1589.8|1591|1589.8|1591|1589.8|1
1652425880000|2022-05-13 07:11:20|1591.2|1590|1591.2|1590|1591.2|1590|1591.2|1590|0
1652425890000|2022-05-13 07:11:30|||||||||1
1652425900000|2022-05-13 07:11:40|1591.1|1589.9|1591.1|1589.9|1591.1|1589.9|1591.1|1589.9|0
1652425910000|2022-05-13 07:11:50|1591|1589.8|1591|1589.8|1591|1589.8|1591|1589.8|4
1652425920000|2022-05-13 07:12:00|1590.9|1589.7|1590.8|1589.6|1591|1589.8|1590.7|1589.5|2
1652425930000|2022-05-13 07:12:10|1590.7|1589.5|1590.8|1589.6|1590.8|1589.6|1590.7|1589.5|4
1652425940000|2022-05-13 07:12:20|1590.9|1589.7|1590.9|1589.7|1590.9|1589.7|1590.9|1589.7|1
1652425950000|2022-05-13 07:12:30|1591|1589.8|1591|1589.8|1591|1589.8|1591|1589.8|1
1652425960000|2022-05-13 07:12:40|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|5
1652425980000|2022-05-13 07:13:00|1590.7|1589.5|1589.9|1588.7|1590.8|1589.6|1589.9|1588.7|9
1652425990000|2022-05-13 07:13:10|1589.8|1588.6|1589.8|1588.6|1589.8|1588.6|1589.8|1588.6|2
1652426000000|2022-05-13 07:13:20|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|2
1652426010000|2022-05-13 07:13:30|1589.5|1588.3|1589.7|1588.5|1589.7|1588.5|1589.5|1588.3|1
1652426020000|2022-05-13 07:13:40|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|1
1652426030000|2022-05-13 07:13:50|1589.7|1588.5|1590.3|1589.1|1590.3|1589.1|1589.7|1588.5|3
1652426040000|2022-05-13 07:14:00|1590|1588.8|1590|1588.8|1590|1588.8|1589.9|1588.7|4
1652426050000|2022-05-13 07:14:10|1590.2|1589|1590.2|1589|1590.2|1589|1590.2|1589|0
1652426060000|2022-05-13 07:14:20|1590.4|1589.2|1590.4|1589.2|1590.6|1589.4|1590.4|1589.2|12
1652426070000|2022-05-13 07:14:30|1590.5|1589.3|1590.6|1589.4|1590.6|1589.4|1590.4|1589.2|0
1652426080000|2022-05-13 07:14:40|1590.5|1589.3|1590.5|1589.3|1590.6|1589.4|1590.5|1589.3|0
1652426090000|2022-05-13 07:14:50|1590.7|1589.5|1590.6|1589.4|1590.7|1589.5|1590.6|1589.4|3
1652426100000|2022-05-13 07:15:00|1590.4|1589.2|1590.6|1589.4|1590.6|1589.4|1590.4|1589.2|2
1652426130000|2022-05-13 07:15:30|1590.7|1589.5|1590.6|1589.4|1590.7|1589.5|1590.4|1589.2|4
1652426180000|2022-05-13 07:16:20|||||||||1
1652426190000|2022-05-13 07:16:30|1590.5|1589.3|1590.6|1589.4|1590.6|1589.4|1590.5|1589.3|2
1652426200000|2022-05-13 07:16:40|1590.5|1589.3|1590.4|1589.2|1590.5|1589.3|1590.4|1589.2|1
1652426210000|2022-05-13 07:16:50|1590.3|1589.1|1590.3|1589.1|1590.3|1589.1|1590.3|1589.1|0
1652426220000|2022-05-13 07:17:00|1590.2|1589|1590.1|1588.9|1590.2|1589|1590|1588.8|9
1652426230000|2022-05-13 07:17:10|1590.3|1589.1|1590.3|1589.1|1590.3|1589.1|1590.3|1589.1|0
1652426250000|2022-05-13 07:17:30|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|2
1652426260000|2022-05-13 07:17:40|1590.3|1589.1|1590.3|1589.1|1590.3|1589.1|1590.3|1589.1|0
1652426270000|2022-05-13 07:17:50|1590.4|1589.2|1590.6|1589.4|1590.6|1589.4|1590.4|1589.2|2
1652426280000|2022-05-13 07:18:00|1590.5|1589.3|1590.5|1589.3|1590.5|1589.3|1590.5|1589.3|0
1652426290000|2022-05-13 07:18:10|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|1590.3|1589.1|3
1652426300000|2022-05-13 07:18:20|1590.3|1589.1|1590.4|1589.2|1590.4|1589.2|1590.1|1588.9|1
1652426320000|2022-05-13 07:18:40|1590.3|1589.1|1590.2|1589|1590.3|1589.1|1590.2|1589|0
1652426330000|2022-05-13 07:18:50|1590.1|1588.9|1590.3|1589.1|1590.3|1589.1|1590.1|1588.9|1
1652426340000|2022-05-13 07:19:00|1590.2|1589|1590|1588.8|1590.2|1589|1590|1588.8|0
1652426360000|2022-05-13 07:19:20|1589.9|1588.7|1589.9|1588.7|1589.9|1588.7|1589.8|1588.6|3
1652426370000|2022-05-13 07:19:30|||||||||3
1652426380000|2022-05-13 07:19:40|1590|1588.8|1589.9|1588.7|1590|1588.8|1589.9|1588.7|3
1652426400000|2022-05-13 07:20:00|1589.8|1588.6|1589.9|1588.7|1589.9|1588.7|1589.8|1588.6|2
1652426450000|2022-05-13 07:20:50|1590|1588.8|1590.4|1589.2|1590.4|1589.2|1590|1588.8|1
1652426470000|2022-05-13 07:21:10|1590.3|1589.1|1590.2|1589|1590.3|1589.1|1590.2|1589|0
1652426480000|2022-05-13 07:21:20|1590.3|1589.1|1590.5|1589.3|1590.6|1589.4|1590.3|1589.1|3
1652426490000|2022-05-13 07:21:30|1590.6|1589.4|1590.4|1589.2|1590.6|1589.4|1590.4|1589.2|0
1652426500000|2022-05-13 07:21:40|1590.3|1589.1|1590.3|1589.1|1590.3|1589.1|1590.3|1589.1|0
1652426510000|2022-05-13 07:21:50|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|4
1652426520000|2022-05-13 07:22:00|1590.3|1589.1|1590.7|1589.5|1590.7|1589.5|1590.3|1589.1|2
1652426540000|2022-05-13 07:22:20|1590.5|1589.3|1590.7|1589.5|1590.7|1589.5|1590.5|1589.3|2
1652426550000|2022-05-13 07:22:30|1590.5|1589.3|1590.5|1589.3|1590.5|1589.3|1590.5|1589.3|1
1652426560000|2022-05-13 07:22:40|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|0
1652426570000|2022-05-13 07:22:50|1590.3|1589.1|1590.3|1589.1|1590.3|1589.1|1590.3|1589.1|1
1652426580000|2022-05-13 07:23:00|1590.2|1589|1590|1588.8|1590.2|1589|1590|1588.8|1
1652426600000|2022-05-13 07:23:20|1590.3|1589.1|1590.4|1589.2|1590.6|1589.4|1590.3|1589.1|2
1652426610000|2022-05-13 07:23:30|1590.6|1589.4|1590.5|1589.3|1590.6|1589.4|1590.4|1589.2|1
1652426620000|2022-05-13 07:23:40|1590.6|1589.4|1590.4|1589.2|1590.6|1589.4|1590.4|1589.2|0
1652426630000|2022-05-13 07:23:50|1590.5|1589.3|1590.5|1589.3|1590.5|1589.3|1590.5|1589.3|1
1652426640000|2022-05-13 07:24:00|1590.6|1589.4|1590.5|1589.3|1590.6|1589.4|1590.5|1589.3|0
1652426650000|2022-05-13 07:24:10|1590.6|1589.4|1590.6|1589.4|1590.7|1589.5|1590.5|1589.3|4
1652426660000|2022-05-13 07:24:20|1590.7|1589.5|1590.7|1589.5|1590.7|1589.5|1590.7|1589.5|1
1652426680000|2022-05-13 07:24:40|1590.6|1589.4|1590.7|1589.5|1590.7|1589.5|1590.6|1589.4|1
1652426740000|2022-05-13 07:25:40|1590.5|1589.3|1590.7|1589.5|1590.7|1589.5|1590.5|1589.3|0
1652426760000|2022-05-13 07:26:00|1590.5|1589.3|1590.6|1589.4|1590.6|1589.4|1590.5|1589.3|0
1652426770000|2022-05-13 07:26:10|1590.5|1589.3|1590.5|1589.3|1590.5|1589.3|1590.5|1589.3|0
1652426810000|2022-05-13 07:26:50|||||||||1
1652426820000|2022-05-13 07:27:00|1590.3|1589.1|1590.2|1589|1590.3|1589.1|1590.2|1589|2
1652426830000|2022-05-13 07:27:10|1590|1588.8|1590.2|1589|1590.2|1589|1590|1588.8|3
1652426880000|2022-05-13 07:28:00|1590.3|1589.1|1590.6|1589.4|1590.6|1589.4|1590.3|1589.1|4
1652426890000|2022-05-13 07:28:10|1590.7|1589.5|1590.7|1589.5|1590.7|1589.5|1590.7|1589.5|0
1652426900000|2022-05-13 07:28:20|1590.9|1589.7|1590.9|1589.7|1590.9|1589.7|1590.9|1589.7|1
1652426910000|2022-05-13 07:28:30|1590.8|1589.6|1591|1589.8|1591|1589.8|1590.8|1589.6|1
1652426920000|2022-05-13 07:28:40|1591.1|1589.9|1591|1589.8|1591.1|1589.9|1591|1589.8|1
1652426940000|2022-05-13 07:29:00|1591.1|1589.9|1592|1590.8|1592|1590.8|1591.1|1589.9|14
1652426950000|2022-05-13 07:29:10|1591.8|1590.6|1591.7|1590.5|1592|1590.8|1591.5|1590.3|12
1652426960000|2022-05-13 07:29:20|1591.9|1590.7|1591.7|1590.5|1592|1590.8|1591.7|1590.5|5
1652426990000|2022-05-13 07:29:50|1591.8|1590.6|1591.9|1590.7|1591.9|1590.7|1591.8|1590.6|1
1652427000000|2022-05-13 07:30:00|1592.1|1590.9|1591.6|1590.4|1592.1|1590.9|1591.6|1590.4|7
1652427010000|2022-05-13 07:30:10|1591.5|1590.3|1591.5|1590.3|1591.5|1590.3|1591.5|1590.3|0
1652427020000|2022-05-13 07:30:20|1591.6|1590.4|1591.6|1590.4|1591.6|1590.4|1591.6|1590.4|3
1652427030000|2022-05-13 07:30:30|1591.5|1590.3|1591.3|1590.1|1591.5|1590.3|1591.3|1590.1|1
1652427040000|2022-05-13 07:30:40|1591.2|1590|1591.2|1590|1591.2|1590|1591.2|1590|0
1652427050000|2022-05-13 07:30:50|1591.3|1590.1|1591.6|1590.4|1591.6|1590.4|1591.3|1590.1|2
1652427060000|2022-05-13 07:31:00|1591.8|1590.6|1591.9|1590.7|1591.9|1590.7|1591.8|1590.6|2
1652427070000|2022-05-13 07:31:10|1591.8|1590.6|1591.9|1590.7|1591.9|1590.7|1591.8|1590.6|1
1652427100000|2022-05-13 07:31:40|1591.7|1590.5|1591.7|1590.5|1591.7|1590.5|1591.7|1590.5|0
1652427120000|2022-05-13 07:32:00|1592.1|1590.9|1592.3|1591.1|1592.4|1591.2|1592.1|1590.9|8
1652427130000|2022-05-13 07:32:10|1592.1|1590.9|1592.3|1591.1|1592.4|1591.2|1592.1|1590.9|5
1652427150000|2022-05-13 07:32:30|1592.2|1591|1592.2|1591|1592.2|1591|1592.2|1591|1
1652427170000|2022-05-13 07:32:50|1592.3|1591.1|1592.3|1591.1|1592.3|1591.1|1592.2|1591|1
1652427180000|2022-05-13 07:33:00|1592.4|1591.2|1592.2|1591|1592.4|1591.2|1592.2|1591|1
1652427190000|2022-05-13 07:33:10|1592.3|1591.1|1592.3|1591.1|1592.3|1591.1|1592.2|1591|1
1652427210000|2022-05-13 07:33:30|1592|1590.8|1591.8|1590.6|1592|1590.8|1591.8|1590.6|2
1652427220000|2022-05-13 07:33:40|1591.9|1590.7|1591.9|1590.7|1591.9|1590.7|1591.9|1590.7|0
1652427230000|2022-05-13 07:33:50|1591.8|1590.6|1591.7|1590.5|1591.8|1590.6|1591.7|1590.5|0
1652427260000|2022-05-13 07:34:20|||||||||1
1652427280000|2022-05-13 07:34:40|1591.8|1590.6|1592|1590.8|1592|1590.8|1591.8|1590.6|2
1652427300000|2022-05-13 07:35:00|1591.9|1590.7|1591.9|1590.7|1591.9|1590.7|1591.9|1590.7|0
1652427310000|2022-05-13 07:35:10|1592|1590.8|1592|1590.8|1592|1590.8|1592|1590.8|1
1652427350000|2022-05-13 07:35:50|1591.9|1590.7|1592|1590.8|1592|1590.8|1591.9|1590.7|1
1652427360000|2022-05-13 07:36:00|1591.9|1590.7|1591.7|1590.5|1591.9|1590.7|1591.7|1590.5|1
1652427370000|2022-05-13 07:36:10|1591.4|1590.2|1591.5|1590.3|1591.6|1590.4|1591.4|1590.2|1
1652427390000|2022-05-13 07:36:30|1591.3|1590.1|1591.3|1590.1|1591.3|1590.1|1591.2|1590|5
1652427400000|2022-05-13 07:36:40|1591.2|1590|1591.3|1590.1|1591.3|1590.1|1591.2|1590|0
1652427420000|2022-05-13 07:37:00|1591.4|1590.2|1591.3|1590.1|1591.4|1590.2|1591.3|1590.1|0
1652427430000|2022-05-13 07:37:10|1591.2|1590|1591.3|1590.1|1591.3|1590.1|1591.2|1590|1
1652427440000|2022-05-13 07:37:20|1591.2|1590|1591.3|1590.1|1591.3|1590.1|1591.2|1590|5
1652427460000|2022-05-13 07:37:40|1591.2|1590|1591.2|1590|1591.2|1590|1591.2|1590|0
1652427480000|2022-05-13 07:38:00|1591.4|1590.2|1591.5|1590.3|1591.5|1590.3|1591.3|1590.1|9
1652427520000|2022-05-13 07:38:40|1591.4|1590.2|1591.4|1590.2|1591.4|1590.2|1591.4|1590.2|0
1652427530000|2022-05-13 07:38:50|1591.7|1590.5|1591.7|1590.5|1591.7|1590.5|1591.7|1590.5|3
1652427540000|2022-05-13 07:39:00|1591.8|1590.6|1591.9|1590.7|1591.9|1590.7|1591.8|1590.6|1
1652427550000|2022-05-13 07:39:10|1592|1590.8|1592.1|1590.9|1592.1|1590.9|1592|1590.8|0
1652427600000|2022-05-13 07:40:00|1592.2|1591|1592.2|1591|1592.3|1591.1|1592.2|1591|7
1652427610000|2022-05-13 07:40:10|1592.1|1590.9|1592.1|1590.9|1592.1|1590.9|1592.1|1590.9|0
1652427620000|2022-05-13 07:40:20|1592|1590.8|1592|1590.8|1592|1590.8|1592|1590.8|2
1652427630000|2022-05-13 07:40:30|1591.9|1590.7|1591.8|1590.6|1591.9|1590.7|1591.8|1590.6|0
1652427640000|2022-05-13 07:40:40|1591.7|1590.5|1591.7|1590.5|1591.8|1590.6|1591.7|1590.5|0
1652427650000|2022-05-13 07:40:50|1591.6|1590.4|1591.6|1590.4|1591.6|1590.4|1591.6|1590.4|0
1652427660000|2022-05-13 07:41:00|||||||||1
1652427680000|2022-05-13 07:41:20|||||||||1
1652427690000|2022-05-13 07:41:30|1591.5|1590.3|1591.3|1590.1|1591.5|1590.3|1591.3|1590.1|2
1652427720000|2022-05-13 07:42:00|1591.2|1590|1590.8|1589.6|1591.2|1590|1590.7|1589.5|0
1652427730000|2022-05-13 07:42:10|1590.7|1589.5|1590.6|1589.4|1590.7|1589.5|1590.6|1589.4|0
1652427740000|2022-05-13 07:42:20|1590.5|1589.3|1590.1|1588.9|1590.5|1589.3|1590.1|1588.9|6
1652427750000|2022-05-13 07:42:30|1590|1588.8|1589.9|1588.7|1590|1588.8|1589.8|1588.6|0
1652427770000|2022-05-13 07:42:50|1590|1588.8|1590.2|1589|1590.2|1589|1590|1588.8|2
1652427780000|2022-05-13 07:43:00|1590.1|1588.9|1590.1|1588.9|1590.1|1588.9|1590.1|1588.9|0
1652427790000|2022-05-13 07:43:10|1589.9|1588.7|1589.8|1588.6|1589.9|1588.7|1589.8|1588.6|0
1652427800000|2022-05-13 07:43:20|1589.9|1588.7|1589.8|1588.6|1589.9|1588.7|1589.8|1588.6|0
1652427810000|2022-05-13 07:43:30|1589.9|1588.7|1589.8|1588.6|1589.9|1588.7|1589.7|1588.5|2
1652427820000|2022-05-13 07:43:40|1589.9|1588.7|1589.8|1588.6|1589.9|1588.7|1589.8|1588.6|0
1652427830000|2022-05-13 07:43:50|1589.7|1588.5|1589.8|1588.6|1589.9|1588.7|1589.7|1588.5|5
1652427840000|2022-05-13 07:44:00|1589.9|1588.7|1589.8|1588.6|1589.9|1588.7|1589.8|1588.6|0
1652427850000|2022-05-13 07:44:10|1590.4|1589.2|1590.3|1589.1|1590.4|1589.2|1590.3|1589.1|5
1652427860000|2022-05-13 07:44:20|1590.4|1589.2|1590.5|1589.3|1590.5|1589.3|1590.3|1589.1|0
1652427870000|2022-05-13 07:44:30|1590.6|1589.4|1590.6|1589.4|1590.6|1589.4|1590.6|1589.4|0
1652427880000|2022-05-13 07:44:40|1590.7|1589.5|1590.7|1589.5|1590.7|1589.5|1590.7|1589.5|1
1652427900000|2022-05-13 07:45:00|1590.6|1589.4|1590.6|1589.4|1590.6|1589.4|1590.6|1589.4|0
1652427920000|2022-05-13 07:45:20|1590.5|1589.3|1590.6|1589.4|1590.6|1589.4|1590.4|1589.2|1
1652427930000|2022-05-13 07:45:30|1590.7|1589.5|1590.7|1589.5|1590.9|1589.7|1590.7|1589.5|2
1652427940000|2022-05-13 07:45:40|1590.6|1589.4|1590.9|1589.7|1590.9|1589.7|1590.6|1589.4|1
1652427960000|2022-05-13 07:46:00|1591.1|1589.9|1591.2|1590|1591.2|1590|1591.1|1589.9|4
1652427970000|2022-05-13 07:46:10|1591.1|1589.9|1591.2|1590|1591.2|1590|1591.1|1589.9|1
1652428000000|2022-05-13 07:46:40|1591.4|1590.2|1591.4|1590.2|1591.4|1590.2|1591.4|1590.2|1
1652428030000|2022-05-13 07:47:10|1591.2|1590|1591.1|1589.9|1591.2|1590|1591.1|1589.9|3
1652428040000|2022-05-13 07:47:20|1591.2|1590|1591.3|1590.1|1591.3|1590.1|1591.2|1590|1
1652428050000|2022-05-13 07:47:30|1591.2|1590|1591.3|1590.1|1591.3|1590.1|1591.2|1590|1
1652428060000|2022-05-13 07:47:40|1591.5|1590.3|1591.5|1590.3|1591.6|1590.4|1591.5|1590.3|0
1652428080000|2022-05-13 07:48:00|1591.6|1590.4|1591.4|1590.2|1591.6|1590.4|1591.4|1590.2|0
1652428090000|2022-05-13 07:48:10|1591.3|1590.1|1591.3|1590.1|1591.3|1590.1|1591.3|1590.1|8
1652428140000|2022-05-13 07:49:00|1591.2|1590|1591.1|1589.9|1591.2|1590|1591.1|1589.9|1
1652428190000|2022-05-13 07:49:50|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|3
1652428200000|2022-05-13 07:50:00|1590.7|1589.5|1590.7|1589.5|1590.7|1589.5|1590.6|1589.4|2
1652428210000|2022-05-13 07:50:10|1590.6|1589.4|1590.7|1589.5|1590.7|1589.5|1590.6|1589.4|2
1652428230000|2022-05-13 07:50:30|1590.6|1589.4|1590.6|1589.4|1590.6|1589.4|1590.6|1589.4|0
1652428240000|2022-05-13 07:50:40|1590.5|1589.3|1590.6|1589.4|1590.6|1589.4|1590.3|1589.1|1
1652428290000|2022-05-13 07:51:30|1590.5|1589.3|1590.5|1589.3|1590.5|1589.3|1590.5|1589.3|0
1652428300000|2022-05-13 07:51:40|1591.1|1589.9|1591|1589.8|1591.1|1589.9|1591|1589.8|1
1652428360000|2022-05-13 07:52:40|1591.1|1589.9|1591.1|1589.9|1591.1|1589.9|1591.1|1589.9|4
1652428380000|2022-05-13 07:53:00|1591|1589.8|1591|1589.8|1591|1589.8|1591|1589.8|0
1652428390000|2022-05-13 07:53:10|1590.9|1589.7|1590.9|1589.7|1591|1589.8|1590.9|1589.7|2
1652428400000|2022-05-13 07:53:20|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|0
1652428410000|2022-05-13 07:53:30|1590.9|1589.7|1590.7|1589.5|1590.9|1589.7|1590.7|1589.5|1
1652428420000|2022-05-13 07:53:40|1590.6|1589.4|1590.9|1589.7|1590.9|1589.7|1590.6|1589.4|1
1652428450000|2022-05-13 07:54:10|1590.8|1589.6|1590.7|1589.5|1590.8|1589.6|1590.7|1589.5|0
1652428460000|2022-05-13 07:54:20|1590.8|1589.6|1590.6|1589.4|1590.8|1589.6|1590.6|1589.4|5
1652428480000|2022-05-13 07:54:40|||||||||1
1652428500000|2022-05-13 07:55:00|1590.9|1589.7|1590.9|1589.7|1590.9|1589.7|1590.9|1589.7|2
1652428530000|2022-05-13 07:55:30|1591.1|1589.9|1590.9|1589.7|1591.1|1589.9|1590.9|1589.7|0
1652428550000|2022-05-13 07:55:50|1591|1589.8|1591|1589.8|1591|1589.8|1591|1589.8|0
1652428560000|2022-05-13 07:56:00|1590.9|1589.7|1590.9|1589.7|1590.9|1589.7|1590.9|1589.7|0
1652428590000|2022-05-13 07:56:30|1590.8|1589.6|1590.9|1589.7|1590.9|1589.7|1590.8|1589.6|1
1652428600000|2022-05-13 07:56:40|1590.8|1589.6|1590.9|1589.7|1590.9|1589.7|1590.8|1589.6|1
1652428610000|2022-05-13 07:56:50|1590.8|1589.6|1590.9|1589.7|1590.9|1589.7|1590.8|1589.6|1
1652428630000|2022-05-13 07:57:10|1591|1589.8|1591.1|1589.9|1591.2|1590|1591|1589.8|1
1652428640000|2022-05-13 07:57:20|1591.6|1590.4|1591.6|1590.4|1591.6|1590.4|1591.6|1590.4|6
1652428670000|2022-05-13 07:57:50|1591.7|1590.5|1592.1|1590.9|1592.3|1591.1|1591.6|1590.4|2
1652428680000|2022-05-13 07:58:00|1591.9|1590.7|1592.5|1591.3|1592.5|1591.3|1591.8|1590.6|3
1652428700000|2022-05-13 07:58:20|1592.4|1591.2|1592.5|1591.3|1592.5|1591.3|1592.4|1591.2|3
1652428710000|2022-05-13 07:58:30|1592.3|1591.1|1592.3|1591.1|1592.3|1591.1|1592.3|1591.1|1
1652428720000|2022-05-13 07:58:40|1592.2|1591|1592.1|1590.9|1592.2|1591|1592.1|1590.9|0
1652428730000|2022-05-13 07:58:50|1592.2|1591|1592.3|1591.1|1592.3|1591.1|1592.2|1591|1
1652428740000|2022-05-13 07:59:00|1592.5|1591.3|1592.5|1591.3|1592.5|1591.3|1592.5|1591.3|3
1652428750000|2022-05-13 07:59:10|1592.6|1591.4|1592.8|1591.6|1592.8|1591.6|1592.6|1591.4|1
1652428760000|2022-05-13 07:59:20|1592.6|1591.4|1592.5|1591.3|1592.6|1591.4|1592.5|1591.3|1
1652428770000|2022-05-13 07:59:30|1592.6|1591.4|1592.6|1591.4|1592.6|1591.4|1592.6|1591.4|2
1652428780000|2022-05-13 07:59:40|1592.5|1591.3|1592.5|1591.3|1592.5|1591.3|1592.5|1591.3|0
1652428800000|2022-05-13 08:00:00|1592.6|1591.4|1592.6|1591.4|1592.6|1591.4|1592.6|1591.4|4
1652428820000|2022-05-13 08:00:20|1592.8|1591.6|1592.8|1591.6|1592.8|1591.6|1592.6|1591.4|0
1652428830000|2022-05-13 08:00:30|1592.9|1591.7|1592.8|1591.6|1592.9|1591.7|1592.8|1591.6|0
1652428860000|2022-05-13 08:01:00|1592.9|1591.7|1592.8|1591.6|1592.9|1591.7|1592.8|1591.6|1
1652428870000|2022-05-13 08:01:10|1592.6|1591.4|1592.6|1591.4|1592.6|1591.4|1592.6|1591.4|3
1652428880000|2022-05-13 08:01:20|1592.5|1591.3|1592.5|1591.3|1592.5|1591.3|1592.5|1591.3|2
1652428890000|2022-05-13 08:01:30|1592.6|1591.4|1592.6|1591.4|1592.6|1591.4|1592.6|1591.4|2
1652428900000|2022-05-13 08:01:40|1592.7|1591.5|1592.6|1591.4|1593.1|1591.9|1592.6|1591.4|4
1652428920000|2022-05-13 08:02:00|||||||||1
1652428980000|2022-05-13 08:03:00|1592.5|1591.3|1592.1|1590.9|1592.5|1591.3|1592.1|1590.9|4
1652428990000|2022-05-13 08:03:10|1592.3|1591.1|1592.1|1590.9|1592.3|1591.1|1592.1|1590.9|2
1652429010000|2022-05-13 08:03:30|1592|1590.8|1591.8|1590.6|1592|1590.8|1591.8|1590.6|0
1652429020000|2022-05-13 08:03:40|1591.7|1590.5|1591.8|1590.6|1591.8|1590.6|1591.7|1590.5|0
1652429040000|2022-05-13 08:04:00|1592|1590.8|1592|1590.8|1592|1590.8|1592|1590.8|3
1652429050000|2022-05-13 08:04:10|1591.8|1590.6|1591.8|1590.6|1591.8|1590.6|1591.8|1590.6|0
1652429060000|2022-05-13 08:04:20|1591.9|1590.7|1591.9|1590.7|1591.9|1590.7|1591.9|1590.7|2
1652429070000|2022-05-13 08:04:30|1591.8|1590.6|1591.9|1590.7|1591.9|1590.7|1591.8|1590.6|0
1652429080000|2022-05-13 08:04:40|1591.8|1590.6|1591.9|1590.7|1591.9|1590.7|1591.8|1590.6|0
1652429090000|2022-05-13 08:04:50|1591.8|1590.6|1591.8|1590.6|1591.8|1590.6|1591.8|1590.6|0
1652429100000|2022-05-13 08:05:00|1591.9|1590.7|1591.9|1590.7|1591.9|1590.7|1591.8|1590.6|0
1652429110000|2022-05-13 08:05:10|1591.8|1590.6|1591.9|1590.7|1591.9|1590.7|1591.8|1590.6|0
1652429120000|2022-05-13 08:05:20|1591.8|1590.6|1591.8|1590.6|1591.8|1590.6|1591.8|1590.6|0
1652429140000|2022-05-13 08:05:40|1592.3|1591.1|1592.3|1591.1|1592.4|1591.2|1592.3|1591.1|4
1652429150000|2022-05-13 08:05:50|1592.4|1591.2|1592.4|1591.2|1592.4|1591.2|1592.4|1591.2|0
1652429160000|2022-05-13 08:06:00|1592.3|1591.1|1592.1|1590.9|1592.3|1591.1|1592|1590.8|1
1652429170000|2022-05-13 08:06:10|1592.2|1591|1592.1|1590.9|1592.2|1591|1592.1|1590.9|0
1652429180000|2022-05-13 08:06:20|1592.2|1591|1592.2|1591|1592.2|1591|1592.2|1591|0
1652429200000|2022-05-13 08:06:40|1592|1590.8|1592|1590.8|1592|1590.8|1592|1590.8|0
1652429210000|2022-05-13 08:06:50|1592.3|1591.1|1592.3|1591.1|1592.4|1591.2|1592.3|1591.1|4
1652429220000|2022-05-13 08:07:00|1592.2|1591|1591.9|1590.7|1592.2|1591|1591.9|1590.7|21
1652429230000|2022-05-13 08:07:10|1591.8|1590.6|1591.8|1590.6|1591.8|1590.6|1591.7|1590.5|2
1652429280000|2022-05-13 08:08:00|||||||||2
1652429300000|2022-05-13 08:08:20|1592.2|1591|1592.2|1591|1592.2|1591|1592.2|1591|2
1652429320000|2022-05-13 08:08:40|1592.1|1590.9|1591.9|1590.7|1592.1|1590.9|1591.9|1590.7|2
1652429330000|2022-05-13 08:08:50|1592|1590.8|1591.2|1590|1592|1590.8|1591|1589.8|15
1652429350000|2022-05-13 08:09:10|1591.1|1589.9|1590.7|1589.5|1591.1|1589.9|1590.7|1589.5|2
1652429390000|2022-05-13 08:09:50|1590.6|1589.4|1590.7|1589.5|1590.7|1589.5|1590.6|1589.4|2
1652429420000|2022-05-13 08:10:20|1590.6|1589.4|1590.6|1589.4|1590.6|1589.4|1590.6|1589.4|0
1652429460000|2022-05-13 08:11:00|1590.7|1589.5|1590.4|1589.2|1590.7|1589.5|1590.4|1589.2|2
1652429470000|2022-05-13 08:11:10|1590.3|1589.1|1590.2|1589|1590.3|1589.1|1590.2|1589|1
1652429480000|2022-05-13 08:11:20|1590.1|1588.9|1590.2|1589|1590.2|1589|1590.1|1588.9|1
1652429490000|2022-05-13 08:11:30|1590.1|1588.9|1590|1588.8|1590.1|1588.9|1590|1588.8|4
1652429500000|2022-05-13 08:11:40|1590.2|1589|1590.2|1589|1590.2|1589|1590.2|1589|2
1652429510000|2022-05-13 08:11:50|1590.1|1588.9|1589.9|1588.7|1590.1|1588.9|1589.9|1588.7|0
1652429520000|2022-05-13 08:12:00|1589.8|1588.6|1590|1588.8|1590|1588.8|1589.7|1588.5|1
1652429540000|2022-05-13 08:12:20|1590.1|1588.9|1590.1|1588.9|1590.1|1588.9|1590.1|1588.9|1
1652429550000|2022-05-13 08:12:30|1590.3|1589.1|1590.2|1589|1590.3|1589.1|1590.2|1589|2
1652429560000|2022-05-13 08:12:40|1589.9|1588.7|1590.1|1588.9|1590.1|1588.9|1589.9|1588.7|0
1652429570000|2022-05-13 08:12:50|1590.2|1589|1590.2|1589|1590.2|1589|1590.2|1589|0
1652429580000|2022-05-13 08:13:00|1590.1|1588.9|1590.1|1588.9|1590.1|1588.9|1590.1|1588.9|0
1652429590000|2022-05-13 08:13:10|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|3
1652429600000|2022-05-13 08:13:20|1590.6|1589.4|1590.4|1589.2|1590.6|1589.4|1590.4|1589.2|3
1652429610000|2022-05-13 08:13:30|1590.5|1589.3|1590.2|1589|1590.5|1589.3|1590.1|1588.9|1
1652429620000|2022-05-13 08:13:40|1590.3|1589.1|1590.3|1589.1|1590.3|1589.1|1590.3|1589.1|0
1652429640000|2022-05-13 08:14:00|1590.2|1589|1590.3|1589.1|1590.3|1589.1|1590.2|1589|0
1652429660000|2022-05-13 08:14:20|1589.9|1588.7|1589.9|1588.7|1589.9|1588.7|1589.8|1588.6|5
1652429680000|2022-05-13 08:14:40|1590.2|1589|1589.9|1588.7|1590.2|1589|1589.8|1588.6|1
1652429690000|2022-05-13 08:14:50|1589.8|1588.6|1589.8|1588.6|1589.8|1588.6|1589.8|1588.6|0
1652429700000|2022-05-13 08:15:00|1589.9|1588.7|1589.9|1588.7|1589.9|1588.7|1589.8|1588.6|1
1652429720000|2022-05-13 08:15:20|1589.8|1588.6|1589.8|1588.6|1589.9|1588.7|1589.8|1588.6|0
1652429740000|2022-05-13 08:15:40|1589.7|1588.5|1589.7|1588.5|1589.7|1588.5|1589.7|1588.5|3
1652429750000|2022-05-13 08:15:50|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|0
1652429770000|2022-05-13 08:16:10|1589.5|1588.3|1589.5|1588.3|1589.6|1588.4|1589.5|1588.3|0
1652429780000|2022-05-13 08:16:20|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|2
1652429790000|2022-05-13 08:16:30|1589.7|1588.5|1589.7|1588.5|1589.7|1588.5|1589.7|1588.5|0
1652429800000|2022-05-13 08:16:40|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|0
1652429820000|2022-05-13 08:17:00|1589.7|1588.5|1590.1|1588.9|1590.1|1588.9|1589.7|1588.5|2
1652429840000|2022-05-13 08:17:20|||||||||1
1652429860000|2022-05-13 08:17:40|||||||||4
1652429880000|2022-05-13 08:18:00|1590.5|1589.3|1590.4|1589.2|1590.5|1589.3|1590.4|1589.2|0
1652429910000|2022-05-13 08:18:30|1590.3|1589.1|1590.4|1589.2|1590.4|1589.2|1590.3|1589.1|0
1652429950000|2022-05-13 08:19:10|1590.3|1589.1|1590.3|1589.1|1590.3|1589.1|1590.3|1589.1|0
1652429960000|2022-05-13 08:19:20|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|0
1652429970000|2022-05-13 08:19:30|||||||||1
1652430010000|2022-05-13 08:20:10|1590.6|1589.4|1590.4|1589.2|1590.6|1589.4|1590.3|1589.1|1
1652430020000|2022-05-13 08:20:20|1590.5|1589.3|1590.5|1589.3|1590.5|1589.3|1590.5|1589.3|0
1652430030000|2022-05-13 08:20:30|1590.3|1589.1|1590.2|1589|1590.3|1589.1|1590.2|1589|1
1652430050000|2022-05-13 08:20:50|1590.3|1589.1|1590.3|1589.1|1590.3|1589.1|1590.3|1589.1|0
1652430060000|2022-05-13 08:21:00|1590.5|1589.3|1590.5|1589.3|1590.5|1589.3|1590.5|1589.3|1
1652430090000|2022-05-13 08:21:30|1590.4|1589.2|1590.2|1589|1590.4|1589.2|1590.2|1589|0
1652430120000|2022-05-13 08:22:00|1590.1|1588.9|1590|1588.8|1590.1|1588.9|1590|1588.8|0
1652430130000|2022-05-13 08:22:10|1589.5|1588.3|1589.4|1588.2|1589.5|1588.3|1589.4|1588.2|11
1652430200000|2022-05-13 08:23:20|||||||||6
1652430210000|2022-05-13 08:23:30|1589.6|1588.4|1589.9|1588.7|1589.9|1588.7|1589.6|1588.4|1
1652430220000|2022-05-13 08:23:40|1589.8|1588.6|1589.8|1588.6|1589.8|1588.6|1589.8|1588.6|0
1652430230000|2022-05-13 08:23:50|1589.9|1588.7|1589.9|1588.7|1589.9|1588.7|1589.9|1588.7|0
1652430250000|2022-05-13 08:24:10|1589.8|1588.6|1589.8|1588.6|1589.8|1588.6|1589.8|1588.6|0
1652430290000|2022-05-13 08:24:50|1589.6|1588.4|1589.6|1588.4|1589.7|1588.5|1589.6|1588.4|1
1652430330000|2022-05-13 08:25:30|1589.4|1588.2|1589.2|1588|1589.4|1588.2|1589.1|1587.9|8
1652430360000|2022-05-13 08:26:00|1589.1|1587.9|1589.2|1588|1589.2|1588|1589.1|1587.9|1
1652430370000|2022-05-13 08:26:10|1589.1|1587.9|1589.1|1587.9|1589.1|1587.9|1589.1|1587.9|0
1652430380000|2022-05-13 08:26:20|1589.2|1588|1589.1|1587.9|1589.2|1588|1589.1|1587.9|0
1652430390000|2022-05-13 08:26:30|1589.3|1588.1|1589.3|1588.1|1589.3|1588.1|1589.3|1588.1|14
1652430400000|2022-05-13 08:26:40|1589.5|1588.3|1589.7|1588.5|1589.7|1588.5|1589.3|1588.1|25
1652430420000|2022-05-13 08:27:00|1589.5|1588.3|1589|1587.8|1589.5|1588.3|1589|1587.8|28
1652430440000|2022-05-13 08:27:20|1589.2|1588|1589.2|1588|1589.2|1588|1589.1|1587.9|0
1652430450000|2022-05-13 08:27:30|1589.1|1587.9|1589.1|1587.9|1589.2|1588|1589.1|1587.9|0
1652430460000|2022-05-13 08:27:40|1589.2|1588|1589.2|1588|1589.2|1588|1589.2|1588|0
1652430470000|2022-05-13 08:27:50|1589.1|1587.9|1589.1|1587.9|1589.2|1588|1589.1|1587.9|0
1652430480000|2022-05-13 08:28:00|1589.2|1588|1589.1|1587.9|1589.2|1588|1589.1|1587.9|0
1652430530000|2022-05-13 08:28:50|1589.3|1588.1|1589.3|1588.1|1589.3|1588.1|1589.3|1588.1|3
1652430540000|2022-05-13 08:29:00|1589.4|1588.2|1589.7|1588.5|1589.7|1588.5|1589.4|1588.2|1
1652430560000|2022-05-13 08:29:20|1589.6|1588.4|1589.4|1588.2|1589.6|1588.4|1589.4|1588.2|3
1652430590000|2022-05-13 08:29:50|1589.6|1588.4|1589.7|1588.5|1589.7|1588.5|1589.6|1588.4|0
1652430630000|2022-05-13 08:30:30|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|0
1652430640000|2022-05-13 08:30:40|1589.7|1588.5|1589.7|1588.5|1589.7|1588.5|1589.7|1588.5|1
1652430650000|2022-05-13 08:30:50|1589.8|1588.6|1590|1588.8|1590|1588.8|1589.8|1588.6|1
1652430660000|2022-05-13 08:31:00|1590.1|1588.9|1590.1|1588.9|1590.1|1588.9|1590.1|1588.9|0
1652430670000|2022-05-13 08:31:10|1590.2|1589|1590.1|1588.9|1590.2|1589|1590.1|1588.9|0
1652430680000|2022-05-13 08:31:20|1590.2|1589|1590.3|1589.1|1590.3|1589.1|1590.1|1588.9|0
1652430690000|2022-05-13 08:31:30|1590|1588.8|1590|1588.8|1590|1588.8|1590|1588.8|5
1652430700000|2022-05-13 08:31:40|||||||||1
1652430710000|2022-05-13 08:31:50|1589.8|1588.6|1589.9|1588.7|1589.9|1588.7|1589.8|1588.6|1
1652430720000|2022-05-13 08:32:00|1589.8|1588.6|1589.4|1588.2|1589.8|1588.6|1589.4|1588.2|3
1652430730000|2022-05-13 08:32:10|1589.2|1588|1589.3|1588.1|1589.3|1588.1|1589.2|1588|7
1652430750000|2022-05-13 08:32:30|1589.4|1588.2|1589.4|1588.2|1589.4|1588.2|1589.4|1588.2|5
1652430840000|2022-05-13 08:34:00|||||||||1
1652430910000|2022-05-13 08:35:10|1589.7|1588.5|1589.7|1588.5|1589.7|1588.5|1589.7|1588.5|4
1652430940000|2022-05-13 08:35:40|1589.6|1588.4|1589.7|1588.5|1589.7|1588.5|1589.5|1588.3|0
1652430950000|2022-05-13 08:35:50|1589.8|1588.6|1589.8|1588.6|1589.9|1588.7|1589.8|1588.6|0
1652430960000|2022-05-13 08:36:00|1589.6|1588.4|1589.2|1588|1589.6|1588.4|1589.2|1588|10
1652430970000|2022-05-13 08:36:10|1589.4|1588.2|1590.2|1589|1590.5|1589.3|1589.4|1588.2|12
1652430980000|2022-05-13 08:36:20|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|0
1652431000000|2022-05-13 08:36:40|1590.3|1589.1|1590.3|1589.1|1590.3|1589.1|1590.3|1589.1|0
1652431020000|2022-05-13 08:37:00|1590.1|1588.9|1590.2|1589|1590.2|1589|1590.1|1588.9|4
1652431040000|2022-05-13 08:37:20|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|1
1652431070000|2022-05-13 08:37:50|1590.3|1589.1|1590.3|1589.1|1590.3|1589.1|1590.3|1589.1|1
1652431130000|2022-05-13 08:38:50|1590.1|1588.9|1590|1588.8|1590.1|1588.9|1590|1588.8|2
1652431150000|2022-05-13 08:39:10|1589.9|1588.7|1589.6|1588.4|1590|1588.8|1589.6|1588.4|8
1652431170000|2022-05-13 08:39:30|1589.5|1588.3|1589.5|1588.3|1589.5|1588.3|1589.5|1588.3|0
1652431190000|2022-05-13 08:39:50|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|4
1652431200000|2022-05-13 08:40:00|1589.4|1588.2|1589.5|1588.3|1589.5|1588.3|1589.4|1588.2|6
1652431290000|2022-05-13 08:41:30|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|16
1652431300000|2022-05-13 08:41:40|||||||||2
1652431350000|2022-05-13 08:42:30|||||||||1
1652431360000|2022-05-13 08:42:40|||||||||2
1652431370000|2022-05-13 08:42:50|||||||||1
1652431380000|2022-05-13 08:43:00|1589.5|1588.3|1589.5|1588.3|1589.5|1588.3|1589.5|1588.3|4
1652431390000|2022-05-13 08:43:10|1589.6|1588.4|1589.5|1588.3|1589.6|1588.4|1589.5|1588.3|0
1652431440000|2022-05-13 08:44:00|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|2
1652431450000|2022-05-13 08:44:10|1589.5|1588.3|1589.5|1588.3|1589.5|1588.3|1589.5|1588.3|0
1652431470000|2022-05-13 08:44:30|1589.3|1588.1|1589.2|1588|1589.3|1588.1|1589.2|1588|0
1652431480000|2022-05-13 08:44:40|1589|1587.8|1589|1587.8|1589|1587.8|1588.9|1587.7|2
1652431500000|2022-05-13 08:45:00|1589.2|1588|1589|1587.8|1589.2|1588|1588.9|1587.7|2
1652431510000|2022-05-13 08:45:10|1588.9|1587.7|1589|1587.8|1589|1587.8|1588.9|1587.7|2
1652431530000|2022-05-13 08:45:30|1588.9|1587.7|1588.8|1587.6|1589|1587.8|1588.8|1587.6|10
1652431540000|2022-05-13 08:45:40|1588.7|1587.5|1588.7|1587.5|1588.7|1587.5|1588.7|1587.5|0
1652431550000|2022-05-13 08:45:50|1589.1|1587.9|1588.9|1587.7|1589.1|1587.9|1588.9|1587.7|3
1652431560000|2022-05-13 08:46:00|1589.1|1587.9|1589.2|1588|1589.2|1588|1589.1|1587.9|0
1652431590000|2022-05-13 08:46:30|1589|1587.8|1589|1587.8|1589|1587.8|1589|1587.8|0
1652431600000|2022-05-13 08:46:40|1589.2|1588|1589.2|1588|1589.2|1588|1589.2|1588|1
1652431610000|2022-05-13 08:46:50|1589.3|1588.1|1589.3|1588.1|1589.3|1588.1|1589.3|1588.1|0
1652431620000|2022-05-13 08:47:00|1589.4|1588.2|1589.5|1588.3|1589.5|1588.3|1589.4|1588.2|2
1652431640000|2022-05-13 08:47:20|1589.4|1588.2|1589.4|1588.2|1589.4|1588.2|1589.4|1588.2|5
1652431650000|2022-05-13 08:47:30|1589.3|1588.1|1589.4|1588.2|1589.4|1588.2|1589.3|1588.1|0
1652431660000|2022-05-13 08:47:40|1589.3|1588.1|1589.4|1588.2|1589.4|1588.2|1589.3|1588.1|0
1652431670000|2022-05-13 08:47:50|1589.3|1588.1|1589.3|1588.1|1589.4|1588.2|1589.3|1588.1|0
1652431680000|2022-05-13 08:48:00|1589.4|1588.2|1589.4|1588.2|1589.4|1588.2|1589.4|1588.2|1
1652431690000|2022-05-13 08:48:10|1589.3|1588.1|1589.4|1588.2|1589.4|1588.2|1589.3|1588.1|0
1652431710000|2022-05-13 08:48:30|1589.3|1588.1|1589.4|1588.2|1589.4|1588.2|1589.3|1588.1|0
1652431720000|2022-05-13 08:48:40|1589.3|1588.1|1589.3|1588.1|1589.3|1588.1|1589.3|1588.1|0
1652431740000|2022-05-13 08:49:00|1589.1|1587.9|1589|1587.8|1589.1|1587.9|1589|1587.8|3
1652431750000|2022-05-13 08:49:10|1588.9|1587.7|1588.8|1587.6|1588.9|1587.7|1588.8|1587.6|0
1652431770000|2022-05-13 08:49:30|1588.7|1587.5|1588.8|1587.6|1588.8|1587.6|1588.5|1587.3|1
1652431800000|2022-05-13 08:50:00|1588.7|1587.5|1588.8|1587.6|1588.8|1587.6|1588.7|1587.5|0
1652431820000|2022-05-13 08:50:20|1588.7|1587.5|1588.7|1587.5|1588.7|1587.5|1588.7|1587.5|0
1652431830000|2022-05-13 08:50:30|1588.8|1587.6|1588.8|1587.6|1588.8|1587.6|1588.8|1587.6|0
1652431860000|2022-05-13 08:51:00|1588.9|1587.7|1588.7|1587.5|1588.9|1587.7|1588.7|1587.5|1
1652431870000|2022-05-13 08:51:10|1588.6|1587.4|1588.7|1587.5|1588.7|1587.5|1588.5|1587.3|0
1652431880000|2022-05-13 08:51:20|1588.6|1587.4|1588.7|1587.5|1588.7|1587.5|1588.5|1587.3|1
1652431900000|2022-05-13 08:51:40|1588.5|1587.3|1588.5|1587.3|1588.5|1587.3|1588.5|1587.3|2
1652431910000|2022-05-13 08:51:50|1588.6|1587.4|1588.6|1587.4|1588.6|1587.4|1588.6|1587.4|1
1652431940000|2022-05-13 08:52:20|1588.5|1587.3|1588.5|1587.3|1588.5|1587.3|1588.5|1587.3|1
1652431970000|2022-05-13 08:52:50|||||||||1
1652431980000|2022-05-13 08:53:00|1588.4|1587.2|1588.6|1587.4|1588.6|1587.4|1588.4|1587.2|3
1652431990000|2022-05-13 08:53:10|1588.5|1587.3|1588.6|1587.4|1588.6|1587.4|1588.5|1587.3|0
1652432000000|2022-05-13 08:53:20|1588.5|1587.3|1588.5|1587.3|1588.5|1587.3|1588.5|1587.3|0
1652432010000|2022-05-13 08:53:30|1588.2|1587|1588.5|1587.3|1588.7|1587.5|1588.2|1587|30
1652432030000|2022-05-13 08:53:50|1588.6|1587.4|1588.6|1587.4|1588.6|1587.4|1588.6|1587.4|0
1652432050000|2022-05-13 08:54:10|1588.5|1587.3|1588.5|1587.3|1588.5|1587.3|1588.5|1587.3|0
1652432060000|2022-05-13 08:54:20|1588.9|1587.7|1589|1587.8|1589|1587.8|1588.9|1587.7|4
1652432070000|2022-05-13 08:54:30|1589.1|1587.9|1589.4|1588.2|1589.4|1588.2|1589.1|1587.9|4
1652432080000|2022-05-13 08:54:40|1589.5|1588.3|1589.5|1588.3|1589.6|1588.4|1589.4|1588.2|14
1652432100000|2022-05-13 08:55:00|1589.4|1588.2|1589.5|1588.3|1589.5|1588.3|1589.4|1588.2|2
1652432110000|2022-05-13 08:55:10|1589.4|1588.2|1589.1|1587.9|1589.4|1588.2|1589.1|1587.9|2
1652432120000|2022-05-13 08:55:20|||||||||20
1652432150000|2022-05-13 08:55:50|1589|1587.8|1588.9|1587.7|1589|1587.8|1588.9|1587.7|0
1652432160000|2022-05-13 08:56:00|1588.8|1587.6|1588.8|1587.6|1588.8|1587.6|1588.8|1587.6|0
1652432170000|2022-05-13 08:56:10|1588.5|1587.3|1588.6|1587.4|1588.6|1587.4|1588.5|1587.3|8
1652432250000|2022-05-13 08:57:30|1588.5|1587.3|1588.5|1587.3|1588.6|1587.4|1588.3|1587.1|13
1652432270000|2022-05-13 08:57:50|||||||||2
1652432290000|2022-05-13 08:58:10|1588.1|1586.9|1587.8|1586.6|1588.1|1586.9|1587.8|1586.6|15
1652432300000|2022-05-13 08:58:20|1587.9|1586.7|1588|1586.8|1588|1586.8|1587.9|1586.7|1
1652432320000|2022-05-13 08:58:40|1587.9|1586.7|1587|1585.8|1587.9|1586.7|1586.9|1585.7|19
1652432330000|2022-05-13 08:58:50|1587.1|1585.9|1587|1585.8|1587.1|1585.9|1587|1585.8|2
1652432340000|2022-05-13 08:59:00|1587.1|1585.9|1587|1585.8|1587.2|1586|1587|1585.8|5
1652432350000|2022-05-13 08:59:10|1586.7|1585.5|1586.5|1585.3|1586.7|1585.5|1586.5|1585.3|8
1652432370000|2022-05-13 08:59:30|1586.4|1585.2|1586|1584.8|1586.4|1585.2|1586|1584.8|14
1652432380000|2022-05-13 08:59:40|1586.2|1585|1586.3|1585.1|1586.3|1585.1|1586.2|1585|3
1652432390000|2022-05-13 08:59:50|1586.2|1585|1586.3|1585.1|1586.3|1585.1|1586.2|1585|1
1652432400000|2022-05-13 09:00:00|1586.6|1585.4|1586.5|1585.3|1586.6|1585.4|1586.5|1585.3|3
1652432450000|2022-05-13 09:00:50|1586.6|1585.4|1586.7|1585.5|1586.7|1585.5|1586.6|1585.4|2
1652432470000|2022-05-13 09:01:10|1586.8|1585.6|1587.1|1585.9|1587.1|1585.9|1586.8|1585.6|3
1652432480000|2022-05-13 09:01:20|||||||||1
1652432500000|2022-05-13 09:01:40|1587|1585.8|1587.1|1585.9|1587.1|1585.9|1586.9|1585.7|4
1652432530000|2022-05-13 09:02:10|1587.2|1586|1587.2|1586|1587.2|1586|1587.2|1586|4
1652432540000|2022-05-13 09:02:20|1587.3|1586.1|1587.2|1586|1587.3|1586.1|1587.2|1586|1
1652432550000|2022-05-13 09:02:30|1587.3|1586.1|1587.3|1586.1|1587.3|1586.1|1587.3|1586.1|0
1652432560000|2022-05-13 09:02:40|1587.2|1586|1587.2|1586|1587.2|1586|1587.2|1586|0
1652432570000|2022-05-13 09:02:50|1587.1|1585.9|1587.2|1586|1587.2|1586|1587.1|1585.9|0
1652432580000|2022-05-13 09:03:00|1587.1|1585.9|1587.2|1586|1587.2|1586|1587.1|1585.9|0
1652432590000|2022-05-13 09:03:10|1587.1|1585.9|1587.2|1586|1587.2|1586|1587.1|1585.9|0
1652432620000|2022-05-13 09:03:40|1587.1|1585.9|1587.2|1586|1587.2|1586|1587.1|1585.9|0
1652432640000|2022-05-13 09:04:00|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|0
1652432650000|2022-05-13 09:04:10|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|1
1652432660000|2022-05-13 09:04:20|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|3
1652432670000|2022-05-13 09:04:30|1586.6|1585.4|1586.8|1585.6|1586.8|1585.6|1586.6|1585.4|1
1652432690000|2022-05-13 09:04:50|1587.2|1586|1587.1|1585.9|1587.2|1586|1587.1|1585.9|2
1652432700000|2022-05-13 09:05:00|1586.9|1585.7|1586.8|1585.6|1586.9|1585.7|1586.7|1585.5|2
1652432720000|2022-05-13 09:05:20|1586.7|1585.5|1586.6|1585.4|1586.7|1585.5|1586.6|1585.4|0
1652432730000|2022-05-13 09:05:30|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|2
1652432750000|2022-05-13 09:05:50|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|0
1652432770000|2022-05-13 09:06:10|1586.9|1585.7|1587.2|1586|1587.2|1586|1586.9|1585.7|2
1652432780000|2022-05-13 09:06:20|1587.1|1585.9|1587.2|1586|1587.2|1586|1587.1|1585.9|0
1652432810000|2022-05-13 09:06:50|1587.3|1586.1|1587.3|1586.1|1587.3|1586.1|1587.3|1586.1|0
1652432820000|2022-05-13 09:07:00|||||||||1
1652432840000|2022-05-13 09:07:20|1587.2|1586|1587.2|1586|1587.2|1586|1587.2|1586|1
1652432850000|2022-05-13 09:07:30|1587.3|1586.1|1587.3|1586.1|1587.3|1586.1|1587.3|1586.1|0
1652432860000|2022-05-13 09:07:40|1587.2|1586|1587.3|1586.1|1587.3|1586.1|1587.2|1586|0
1652432870000|2022-05-13 09:07:50|||||||||2
1652432930000|2022-05-13 09:08:50|1587.5|1586.3|1587.5|1586.3|1587.5|1586.3|1587.5|1586.3|1
1652432940000|2022-05-13 09:09:00|||||||||4
1652432950000|2022-05-13 09:09:10|||||||||3
1652432970000|2022-05-13 09:09:30|1587.2|1586|1587.1|1585.9|1587.2|1586|1587.1|1585.9|18
1652433000000|2022-05-13 09:10:00|1587.2|1586|1587.3|1586.1|1587.3|1586.1|1587.2|1586|3
1652433010000|2022-05-13 09:10:10|1587.4|1586.2|1587.5|1586.3|1587.5|1586.3|1587.4|1586.2|0
1652433120000|2022-05-13 09:12:00|1587.6|1586.4|1587.5|1586.3|1587.7|1586.5|1587.5|1586.3|0
1652433140000|2022-05-13 09:12:20|1587.4|1586.2|1587.3|1586.1|1587.4|1586.2|1587.3|1586.1|1
1652433150000|2022-05-13 09:12:30|1587.4|1586.2|1587.5|1586.3|1587.5|1586.3|1587.4|1586.2|2
1652433170000|2022-05-13 09:12:50|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|0
1652433180000|2022-05-13 09:13:00|1587.8|1586.6|1587.7|1586.5|1587.8|1586.6|1587.7|1586.5|2
1652433220000|2022-05-13 09:13:40|1587.6|1586.4|1587.3|1586.1|1587.6|1586.4|1587.3|1586.1|2
1652433230000|2022-05-13 09:13:50|1587.4|1586.2|1587.4|1586.2|1587.4|1586.2|1587.3|1586.1|3
1652433240000|2022-05-13 09:14:00|||||||||2
1652433250000|2022-05-13 09:14:10|1587.5|1586.3|1587.3|1586.1|1587.5|1586.3|1587.3|1586.1|1
1652433260000|2022-05-13 09:14:20|1587.2|1586|1587.1|1585.9|1587.2|1586|1587.1|1585.9|2
1652433280000|2022-05-13 09:14:40|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|1
1652433300000|2022-05-13 09:15:00|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|0
1652433360000|2022-05-13 09:16:00|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|0
1652433470000|2022-05-13 09:17:50|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|2
1652433480000|2022-05-13 09:18:00|1587|1585.8|1587|1585.8|1587|1585.8|1587|1585.8|0
1652433500000|2022-05-13 09:18:20|1587.1|1585.9|1587.2|1586|1587.2|1586|1587.1|1585.9|1
1652433540000|2022-05-13 09:19:00|1587.5|1586.3|1587.5|1586.3|1587.5|1586.3|1587.5|1586.3|8
1652433550000|2022-05-13 09:19:10|1587.6|1586.4|1587.6|1586.4|1587.6|1586.4|1587.6|1586.4|0
1652433560000|2022-05-13 09:19:20|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|0
1652433570000|2022-05-13 09:19:30|1587.6|1586.4|1587.6|1586.4|1587.6|1586.4|1587.6|1586.4|0
1652433580000|2022-05-13 09:19:40|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|0
1652433600000|2022-05-13 09:20:00|1587.6|1586.4|1587.6|1586.4|1587.6|1586.4|1587.6|1586.4|0
1652433610000|2022-05-13 09:20:10|1587.4|1586.2|1587.4|1586.2|1587.5|1586.3|1587.3|1586.1|5
1652433620000|2022-05-13 09:20:20|1587.5|1586.3|1587.5|1586.3|1587.5|1586.3|1587.5|1586.3|31
1652433630000|2022-05-13 09:20:30|1587.4|1586.2|1587.3|1586.1|1587.4|1586.2|1587.3|1586.1|0
1652433640000|2022-05-13 09:20:40|1587.2|1586|1587.2|1586|1587.2|1586|1587.2|1586|4
1652433650000|2022-05-13 09:20:50|1587.1|1585.9|1587.2|1586|1587.3|1586.1|1587.1|1585.9|1
1652433660000|2022-05-13 09:21:00|1587.1|1585.9|1587.1|1585.9|1587.2|1586|1587.1|1585.9|0
1652433670000|2022-05-13 09:21:10|1587|1585.8|1587.2|1586|1587.2|1586|1586.9|1585.7|1
1652433680000|2022-05-13 09:21:20|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|0
1652433710000|2022-05-13 09:21:50|1587.2|1586|1587.2|1586|1587.2|1586|1587.2|1586|0
1652433720000|2022-05-13 09:22:00|1587.5|1586.3|1587.5|1586.3|1587.5|1586.3|1587.4|1586.2|15
1652433740000|2022-05-13 09:22:20|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|2
1652433750000|2022-05-13 09:22:30|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|0
1652433760000|2022-05-13 09:22:40|1587.9|1586.7|1587.9|1586.7|1588|1586.8|1587.9|1586.7|13
1652433790000|2022-05-13 09:23:10|1587.8|1586.6|1587.9|1586.7|1587.9|1586.7|1587.8|1586.6|2
1652433800000|2022-05-13 09:23:20|1588.2|1587|1588.2|1587|1588.2|1587|1588.2|1587|41
1652433820000|2022-05-13 09:23:40|1588.3|1587.1|1588.2|1587|1588.3|1587.1|1588.2|1587|0
1652433830000|2022-05-13 09:23:50|||||||||1
1652433850000|2022-05-13 09:24:10|1588.3|1587.1|1588.2|1587|1588.3|1587.1|1588.2|1587|0
1652433860000|2022-05-13 09:24:20|1588.3|1587.1|1588.3|1587.1|1588.3|1587.1|1588.3|1587.1|0
1652433870000|2022-05-13 09:24:30|1588.2|1587|1588.2|1587|1588.2|1587|1588.2|1587|2
1652433900000|2022-05-13 09:25:00|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|1588|1586.8|6
1652433910000|2022-05-13 09:25:10|1587.6|1586.4|1587.6|1586.4|1587.6|1586.4|1587.6|1586.4|6
1652433920000|2022-05-13 09:25:20|1587.5|1586.3|1587.6|1586.4|1587.8|1586.6|1587.5|1586.3|1
1652433930000|2022-05-13 09:25:30|1589|1587.8|1590.5|1589.3|1591|1589.8|1589|1587.8|40
1652433940000|2022-05-13 09:25:40|1590.7|1589.5|1590.5|1589.3|1590.8|1589.6|1590.5|1589.3|6
1652433950000|2022-05-13 09:25:50|1590.6|1589.4|1590.3|1589.1|1590.6|1589.4|1590.3|1589.1|0
1652433960000|2022-05-13 09:26:00|1590.4|1589.2|1590.1|1588.9|1590.4|1589.2|1590.1|1588.9|3
1652433970000|2022-05-13 09:26:10|1590.2|1589|1590.5|1589.3|1590.5|1589.3|1590.2|1589|1
1652433980000|2022-05-13 09:26:20|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|1590.2|1589|1
1652434000000|2022-05-13 09:26:40|1590.3|1589.1|1589.9|1588.7|1590.3|1589.1|1589.9|1588.7|5
1652434020000|2022-05-13 09:27:00|1589.4|1588.2|1589.1|1587.9|1589.4|1588.2|1589.1|1587.9|6
1652434030000|2022-05-13 09:27:10|1589|1587.8|1588.9|1587.7|1589|1587.8|1588.9|1587.7|1
1652434040000|2022-05-13 09:27:20|1588.8|1587.6|1588.8|1587.6|1588.8|1587.6|1588.8|1587.6|0
1652434060000|2022-05-13 09:27:40|1588.7|1587.5|1588.5|1587.3|1588.7|1587.5|1588.5|1587.3|4
1652434070000|2022-05-13 09:27:50|1588.1|1586.9|1588.1|1586.9|1588.3|1587.1|1588|1586.8|2
1652434080000|2022-05-13 09:28:00|1588|1586.8|1588|1586.8|1588.1|1586.9|1588|1586.8|0
1652434090000|2022-05-13 09:28:10|1588.1|1586.9|1588.3|1587.1|1588.4|1587.2|1588.1|1586.9|14
1652434100000|2022-05-13 09:28:20|1588.2|1587|1588.2|1587|1588.2|1587|1588.1|1586.9|0
1652434110000|2022-05-13 09:28:30|1588.3|1587.1|1588.2|1587|1588.3|1587.1|1588.2|1587|0
1652434130000|2022-05-13 09:28:50|1588.3|1587.1|1588.2|1587|1588.3|1587.1|1588.1|1586.9|1
1652434140000|2022-05-13 09:29:00|1588.1|1586.9|1587.9|1586.7|1588.1|1586.9|1587.9|1586.7|2
1652434150000|2022-05-13 09:29:10|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|0
1652434180000|2022-05-13 09:29:40|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|0
1652434200000|2022-05-13 09:30:00|1587.5|1586.3|1587.5|1586.3|1587.5|1586.3|1587.5|1586.3|8
1652434210000|2022-05-13 09:30:10|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|1
1652434250000|2022-05-13 09:30:50|1587.6|1586.4|1587.6|1586.4|1587.6|1586.4|1587.6|1586.4|3
1652434260000|2022-05-13 09:31:00|1587.5|1586.3|1587.4|1586.2|1587.5|1586.3|1587.4|1586.2|2
1652434270000|2022-05-13 09:31:10|1587.5|1586.3|1587.9|1586.7|1587.9|1586.7|1587.5|1586.3|2
1652434280000|2022-05-13 09:31:20|1588|1586.8|1588|1586.8|1588|1586.8|1588|1586.8|0
1652434290000|2022-05-13 09:31:30|1588.1|1586.9|1588.2|1587|1588.2|1587|1588.1|1586.9|0
1652434300000|2022-05-13 09:31:40|1588.3|1587.1|1588.2|1587|1588.3|1587.1|1588.2|1587|1
1652434310000|2022-05-13 09:31:50|1588.1|1586.9|1588|1586.8|1588.1|1586.9|1588|1586.8|1
1652434320000|2022-05-13 09:32:00|1587.8|1586.6|1587.5|1586.3|1587.8|1586.6|1587.5|1586.3|4
1652434340000|2022-05-13 09:32:20|1587.7|1586.5|1587.3|1586.1|1587.7|1586.5|1587.3|1586.1|29
1652434350000|2022-05-13 09:32:30|||||||||2
1652434420000|2022-05-13 09:33:40|||||||||1
1652434430000|2022-05-13 09:33:50|||||||||2
1652434440000|2022-05-13 09:34:00|||||||||5
1652434470000|2022-05-13 09:34:30|||||||||2
1652434480000|2022-05-13 09:34:40|||||||||1
1652434540000|2022-05-13 09:35:40|1587.2|1586|1587.2|1586|1587.2|1586|1587.2|1586|3
1652434550000|2022-05-13 09:35:50|1587.4|1586.2|1587.4|1586.2|1587.4|1586.2|1587.4|1586.2|11
1652434560000|2022-05-13 09:36:00|1587.2|1586|1588|1586.8|1588|1586.8|1587.2|1586|17
1652434570000|2022-05-13 09:36:10|1587.8|1586.6|1587.7|1586.5|1588|1586.8|1587.6|1586.4|2
1652434580000|2022-05-13 09:36:20|1587.6|1586.4|1587.6|1586.4|1587.6|1586.4|1587.6|1586.4|0
1652434590000|2022-05-13 09:36:30|1587.5|1586.3|1587.1|1585.9|1587.5|1586.3|1587.1|1585.9|1
1652434610000|2022-05-13 09:36:50|1587|1585.8|1587.2|1586|1587.2|1586|1586.8|1585.6|1
1652434620000|2022-05-13 09:37:00|1587.3|1586.1|1587.2|1586|1587.3|1586.1|1587.2|1586|0
1652434630000|2022-05-13 09:37:10|1587.3|1586.1|1587.4|1586.2|1587.5|1586.3|1587.3|1586.1|1
1652434640000|2022-05-13 09:37:20|1587.3|1586.1|1587.1|1585.9|1587.3|1586.1|1587.1|1585.9|0
1652434690000|2022-05-13 09:38:10|1587.3|1586.1|1587.3|1586.1|1587.3|1586.1|1587.3|1586.1|1
1652434710000|2022-05-13 09:38:30|1587.4|1586.2|1587.4|1586.2|1587.4|1586.2|1587.4|1586.2|0
1652434770000|2022-05-13 09:39:30|1587.7|1586.5|1587.8|1586.6|1587.8|1586.6|1587.7|1586.5|3
1652434780000|2022-05-13 09:39:40|1587.9|1586.7|1588.2|1587|1588.3|1587.1|1587.9|1586.7|5
1652434790000|2022-05-13 09:39:50|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|1588|1586.8|0
1652434800000|2022-05-13 09:40:00|1588.2|1587|1588.2|1587|1588.2|1587|1588.2|1587|1
1652434820000|2022-05-13 09:40:20|1588.1|1586.9|1588.2|1587|1588.2|1587|1588.1|1586.9|1
1652434830000|2022-05-13 09:40:30|1588.1|1586.9|1587.9|1586.7|1588.1|1586.9|1587.9|1586.7|0
1652434850000|2022-05-13 09:40:50|||||||||2
1652434860000|2022-05-13 09:41:00|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|0
1652434870000|2022-05-13 09:41:10|1588.2|1587|1588.2|1587|1588.2|1587|1588.2|1587|1
1652434890000|2022-05-13 09:41:30|1588.3|1587.1|1588.6|1587.4|1588.7|1587.5|1588.3|1587.1|4
1652434900000|2022-05-13 09:41:40|1588.5|1587.3|1588.7|1587.5|1588.7|1587.5|1588.5|1587.3|0
1652434910000|2022-05-13 09:41:50|1588.6|1587.4|1588.3|1587.1|1588.6|1587.4|1588.3|1587.1|0
1652434920000|2022-05-13 09:42:00|1588.2|1587|1588.1|1586.9|1588.2|1587|1588.1|1586.9|0
1652434930000|2022-05-13 09:42:10|1588.2|1587|1588.4|1587.2|1588.4|1587.2|1588.2|1587|3
1652434950000|2022-05-13 09:42:30|1588.5|1587.3|1588.5|1587.3|1588.6|1587.4|1588.5|1587.3|0
1652434960000|2022-05-13 09:42:40|1588.4|1587.2|1588.5|1587.3|1588.6|1587.4|1588.4|1587.2|0
1652434980000|2022-05-13 09:43:00|1588.4|1587.2|1588.4|1587.2|1588.4|1587.2|1588.4|1587.2|0
1652435010000|2022-05-13 09:43:30|1588.3|1587.1|1588.2|1587|1588.3|1587.1|1588.2|1587|0
1652435030000|2022-05-13 09:43:50|1588.3|1587.1|1588.3|1587.1|1588.3|1587.1|1588.3|1587.1|0
1652435050000|2022-05-13 09:44:10|1588.2|1587|1588.2|1587|1588.2|1587|1588.2|1587|0
1652435090000|2022-05-13 09:44:50|1588.3|1587.1|1588.3|1587.1|1588.3|1587.1|1588.3|1587.1|0
1652435100000|2022-05-13 09:45:00|1588.4|1587.2|1588.4|1587.2|1588.4|1587.2|1588.3|1587.1|2
1652435110000|2022-05-13 09:45:10|1588.5|1587.3|1588.5|1587.3|1588.5|1587.3|1588.5|1587.3|0
1652435120000|2022-05-13 09:45:20|1588.7|1587.5|1588.7|1587.5|1588.7|1587.5|1588.7|1587.5|0
1652435130000|2022-05-13 09:45:30|||||||||1
1652435160000|2022-05-13 09:46:00|1588.9|1587.7|1589|1587.8|1589|1587.8|1588.7|1587.5|1
1652435180000|2022-05-13 09:46:20|1588.8|1587.6|1589|1587.8|1589|1587.8|1588.8|1587.6|1
1652435190000|2022-05-13 09:46:30|1588.8|1587.6|1589.1|1587.9|1589.2|1588|1588.7|1587.5|5
1652435230000|2022-05-13 09:47:10|1589.2|1588|1589.2|1588|1589.2|1588|1589.1|1587.9|1
1652435240000|2022-05-13 09:47:20|1589.1|1587.9|1589.1|1587.9|1589.1|1587.9|1589.1|1587.9|0
1652435280000|2022-05-13 09:48:00|||||||||2
1652435290000|2022-05-13 09:48:10|1589.2|1588|1589.2|1588|1589.2|1588|1589.2|1588|2
1652435300000|2022-05-13 09:48:20|1589.3|1588.1|1589.3|1588.1|1589.4|1588.2|1589.3|1588.1|1
1652435310000|2022-05-13 09:48:30|1589.2|1588|1589.2|1588|1589.2|1588|1589.2|1588|1
1652435320000|2022-05-13 09:48:40|1589.3|1588.1|1589.4|1588.2|1589.4|1588.2|1589.3|1588.1|1
1652435330000|2022-05-13 09:48:50|1589.3|1588.1|1589.5|1588.3|1589.6|1588.4|1589.2|1588|10
1652435340000|2022-05-13 09:49:00|1589.4|1588.2|1589.4|1588.2|1589.4|1588.2|1589.4|1588.2|0
1652435350000|2022-05-13 09:49:10|1589.5|1588.3|1589.6|1588.4|1589.6|1588.4|1589.5|1588.3|0
1652435370000|2022-05-13 09:49:30|1589.7|1588.5|1589.6|1588.4|1589.7|1588.5|1589.6|1588.4|0
1652435380000|2022-05-13 09:49:40|1589.5|1588.3|1589.3|1588.1|1589.5|1588.3|1589.3|1588.1|3
1652435390000|2022-05-13 09:49:50|1589.4|1588.2|1589.3|1588.1|1589.4|1588.2|1589.3|1588.1|0
1652435400000|2022-05-13 09:50:00|1589.4|1588.2|1589.5|1588.3|1589.5|1588.3|1589.4|1588.2|2
1652435410000|2022-05-13 09:50:10|1588.1|1586.9|1588.2|1587|1588.3|1587.1|1588.1|1586.9|43
1652435420000|2022-05-13 09:50:20|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|1588|1586.8|2
1652435440000|2022-05-13 09:50:40|1587.6|1586.4|1588|1586.8|1588|1586.8|1587.6|1586.4|14
1652435460000|2022-05-13 09:51:00|1587.9|1586.7|1587.8|1586.6|1587.9|1586.7|1587.8|1586.6|1
1652435470000|2022-05-13 09:51:10|1588|1586.8|1588|1586.8|1588|1586.8|1588|1586.8|1
1652435480000|2022-05-13 09:51:20|1588.1|1586.9|1588.3|1587.1|1588.3|1587.1|1588.1|1586.9|2
1652435490000|2022-05-13 09:51:30|1588.2|1587|1588.2|1587|1588.2|1587|1588.1|1586.9|2
1652435500000|2022-05-13 09:51:40|1588.3|1587.1|1588.4|1587.2|1588.5|1587.3|1588.3|1587.1|0
1652435520000|2022-05-13 09:52:00|1588.5|1587.3|1588.5|1587.3|1588.5|1587.3|1588.5|1587.3|1
1652435550000|2022-05-13 09:52:30|1588.4|1587.2|1588.5|1587.3|1588.5|1587.3|1588.4|1587.2|1
1652435570000|2022-05-13 09:52:50|1588.7|1587.5|1588.6|1587.4|1588.7|1587.5|1588.6|1587.4|0
1652435590000|2022-05-13 09:53:10|1588.5|1587.3|1588.1|1586.9|1588.5|1587.3|1588|1586.8|6
1652435600000|2022-05-13 09:53:20|1588|1586.8|1587.7|1586.5|1588|1586.8|1587.7|1586.5|1
1652435610000|2022-05-13 09:53:30|||||||||1
1652435620000|2022-05-13 09:53:40|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|0
1652435660000|2022-05-13 09:54:20|1588|1586.8|1588|1586.8|1588|1586.8|1588|1586.8|2
1652435700000|2022-05-13 09:55:00|1588.1|1586.9|1588.1|1586.9|1588.2|1587|1588.1|1586.9|1
1652435720000|2022-05-13 09:55:20|1588.2|1587|1588.3|1587.1|1588.3|1587.1|1588.2|1587|1
1652435730000|2022-05-13 09:55:30|1588.5|1587.3|1588.5|1587.3|1588.5|1587.3|1588.3|1587.1|1
1652435760000|2022-05-13 09:56:00|1588.6|1587.4|1588.6|1587.4|1588.6|1587.4|1588.6|1587.4|0
1652435770000|2022-05-13 09:56:10|1588.7|1587.5|1588.7|1587.5|1588.7|1587.5|1588.7|1587.5|0
1652435780000|2022-05-13 09:56:20|1588.6|1587.4|1588.5|1587.3|1588.6|1587.4|1588.5|1587.3|3
1652435790000|2022-05-13 09:56:30|1588.6|1587.4|1588.1|1586.9|1588.6|1587.4|1588.1|1586.9|5
1652435800000|2022-05-13 09:56:40|1588|1586.8|1588|1586.8|1588|1586.8|1588|1586.8|0
1652435820000|2022-05-13 09:57:00|1588.1|1586.9|1588.5|1587.3|1588.5|1587.3|1588.1|1586.9|2
1652435830000|2022-05-13 09:57:10|1588.7|1587.5|1588.8|1587.6|1588.8|1587.6|1588.7|1587.5|0
1652435840000|2022-05-13 09:57:20|1588.6|1587.4|1588.6|1587.4|1588.7|1587.5|1588.6|1587.4|2
1652435850000|2022-05-13 09:57:30|1588.8|1587.6|1588.8|1587.6|1588.8|1587.6|1588.8|1587.6|0
1652435860000|2022-05-13 09:57:40|1588.7|1587.5|1588.6|1587.4|1588.7|1587.5|1588.6|1587.4|0
1652435870000|2022-05-13 09:57:50|1588.5|1587.3|1588.5|1587.3|1588.6|1587.4|1588.5|1587.3|1
1652435880000|2022-05-13 09:58:00|1588.4|1587.2|1588.4|1587.2|1588.4|1587.2|1588.4|1587.2|1
1652435890000|2022-05-13 09:58:10|||||||||1
1652435940000|2022-05-13 09:59:00|1588.3|1587.1|1587.8|1586.6|1588.3|1587.1|1587.8|1586.6|2
1652435950000|2022-05-13 09:59:10|1587.6|1586.4|1587.6|1586.4|1587.6|1586.4|1587.6|1586.4|0
1652435960000|2022-05-13 09:59:20|1587.8|1586.6|1588|1586.8|1588|1586.8|1587.8|1586.6|2
1652435970000|2022-05-13 09:59:30|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|1
1652435990000|2022-05-13 09:59:50|1588|1586.8|1588.3|1587.1|1588.3|1587.1|1588|1586.8|1
1652436000000|2022-05-13 10:00:00|1588.2|1587|1588.3|1587.1|1588.3|1587.1|1588.1|1586.9|1
1652436010000|2022-05-13 10:00:10|1588.1|1586.9|1588.3|1587.1|1588.3|1587.1|1588.1|1586.9|0
1652436020000|2022-05-13 10:00:20|1588.2|1587|1588.3|1587.1|1588.3|1587.1|1588.2|1587|0
1652436030000|2022-05-13 10:00:30|1588.2|1587|1588.1|1586.9|1588.2|1587|1588.1|1586.9|0
1652436060000|2022-05-13 10:01:00|||||||||1
1652436070000|2022-05-13 10:01:10|1588|1586.8|1587.6|1586.4|1588|1586.8|1587.6|1586.4|4
1652436080000|2022-05-13 10:01:20|1587.2|1586|1587.3|1586.1|1587.3|1586.1|1587.1|1585.9|12
1652436090000|2022-05-13 10:01:30|1587.2|1586|1587.4|1586.2|1587.5|1586.3|1587.1|1585.9|3
1652436110000|2022-05-13 10:01:50|1587.3|1586.1|1587.2|1586|1587.3|1586.1|1587.2|1586|0
1652436120000|2022-05-13 10:02:00|1587.1|1585.9|1587|1585.8|1587.2|1586|1587|1585.8|1
1652436130000|2022-05-13 10:02:10|1586.9|1585.7|1587.2|1586|1587.2|1586|1586.9|1585.7|2
1652436140000|2022-05-13 10:02:20|1587.3|1586.1|1587.3|1586.1|1587.3|1586.1|1587.3|1586.1|0
1652436160000|2022-05-13 10:02:40|1587.4|1586.2|1587.4|1586.2|1587.5|1586.3|1587.4|1586.2|0
1652436180000|2022-05-13 10:03:00|1587.3|1586.1|1587.1|1585.9|1587.3|1586.1|1587.1|1585.9|1
1652436190000|2022-05-13 10:03:10|1587.4|1586.2|1587.3|1586.1|1587.4|1586.2|1587.3|1586.1|1
1652436200000|2022-05-13 10:03:20|1587.6|1586.4|1587.4|1586.2|1587.6|1586.4|1587.3|1586.1|1
1652436210000|2022-05-13 10:03:30|1587.3|1586.1|1587.4|1586.2|1587.4|1586.2|1587.3|1586.1|1
1652436220000|2022-05-13 10:03:40|1587.5|1586.3|1587.5|1586.3|1587.5|1586.3|1587.5|1586.3|2
1652436230000|2022-05-13 10:03:50|1587.4|1586.2|1587.4|1586.2|1587.4|1586.2|1587.4|1586.2|0
1652436240000|2022-05-13 10:04:00|1587|1585.8|1587.3|1586.1|1587.4|1586.2|1587|1585.8|6
1652436250000|2022-05-13 10:04:10|1587.4|1586.2|1587.4|1586.2|1587.4|1586.2|1587.4|1586.2|0
1652436260000|2022-05-13 10:04:20|1587.3|1586.1|1587.1|1585.9|1587.3|1586.1|1587.1|1585.9|1
1652436300000|2022-05-13 10:05:00|1587|1585.8|1586.9|1585.7|1587|1585.8|1586.9|1585.7|1
1652436310000|2022-05-13 10:05:10|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|1586.7|1585.5|2
1652436330000|2022-05-13 10:05:30|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|0
1652436380000|2022-05-13 10:06:20|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|1586.7|1585.5|1
1652436390000|2022-05-13 10:06:30|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|3
1652436400000|2022-05-13 10:06:40|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|1586.7|1585.5|2
1652436410000|2022-05-13 10:06:50|1586.7|1585.5|1586.8|1585.6|1586.8|1585.6|1586.7|1585.5|1
1652436420000|2022-05-13 10:07:00|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|0
1652436430000|2022-05-13 10:07:10|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|1
1652436440000|2022-05-13 10:07:20|1586.7|1585.5|1587.2|1586|1587.2|1586|1586.7|1585.5|6
1652436450000|2022-05-13 10:07:30|1587|1585.8|1587|1585.8|1587.2|1586|1587|1585.8|1
1652436480000|2022-05-13 10:08:00|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|1586.9|1585.7|2
1652436500000|2022-05-13 10:08:20|1587.2|1586|1587.2|1586|1587.2|1586|1587.2|1586|0
1652436510000|2022-05-13 10:08:30|1587.4|1586.2|1587.4|1586.2|1587.5|1586.3|1587.4|1586.2|5
1652436520000|2022-05-13 10:08:40|1587.5|1586.3|1587.5|1586.3|1587.5|1586.3|1587.5|1586.3|3
1652436530000|2022-05-13 10:08:50|1587.4|1586.2|1587.3|1586.1|1587.4|1586.2|1587.3|1586.1|1
1652436550000|2022-05-13 10:09:10|1587.4|1586.2|1587.4|1586.2|1587.5|1586.3|1587.4|1586.2|0
1652436560000|2022-05-13 10:09:20|1587.3|1586.1|1587.3|1586.1|1587.4|1586.2|1587.3|1586.1|2
1652436590000|2022-05-13 10:09:50|1587.2|1586|1587.5|1586.3|1587.5|1586.3|1587.2|1586|1
1652436610000|2022-05-13 10:10:10|1587.4|1586.2|1587.3|1586.1|1587.4|1586.2|1587.3|1586.1|0
1652436620000|2022-05-13 10:10:20|1587.4|1586.2|1587.3|1586.1|1587.4|1586.2|1587.3|1586.1|0
1652436630000|2022-05-13 10:10:30|1587.2|1586|1587.3|1586.1|1587.3|1586.1|1587.2|1586|1
1652436640000|2022-05-13 10:10:40|1587.4|1586.2|1587.3|1586.1|1587.6|1586.4|1587.3|1586.1|2
1652436650000|2022-05-13 10:10:50|1587.5|1586.3|1587.3|1586.1|1587.5|1586.3|1587.3|1586.1|0
1652436660000|2022-05-13 10:11:00|1587.2|1586|1587.4|1586.2|1587.4|1586.2|1587.2|1586|1
1652436670000|2022-05-13 10:11:10|1588|1586.8|1588|1586.8|1588|1586.8|1587.8|1586.6|4
1652436680000|2022-05-13 10:11:20|1588.1|1586.9|1588.1|1586.9|1588.2|1587|1588.1|1586.9|0
1652436690000|2022-05-13 10:11:30|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|0
1652436700000|2022-05-13 10:11:40|1587.7|1586.5|1587.5|1586.3|1587.7|1586.5|1587.5|1586.3|1
1652436710000|2022-05-13 10:11:50|1587.4|1586.2|1587.4|1586.2|1587.5|1586.3|1587.4|1586.2|1
1652436720000|2022-05-13 10:12:00|1587.7|1586.5|1587.9|1586.7|1587.9|1586.7|1587.7|1586.5|3
1652436730000|2022-05-13 10:12:10|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|0
1652436750000|2022-05-13 10:12:30|1587.7|1586.5|1587.4|1586.2|1587.7|1586.5|1587.4|1586.2|1
1652436780000|2022-05-13 10:13:00|1587.6|1586.4|1587.7|1586.5|1587.7|1586.5|1587.6|1586.4|1
1652436790000|2022-05-13 10:13:10|1587.8|1586.6|1587.9|1586.7|1587.9|1586.7|1587.8|1586.6|2
1652436800000|2022-05-13 10:13:20|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|0
1652436810000|2022-05-13 10:13:30|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|0
1652436820000|2022-05-13 10:13:40|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|1
1652436840000|2022-05-13 10:14:00|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|0
1652436860000|2022-05-13 10:14:20|1587.8|1586.6|1587.7|1586.5|1587.8|1586.6|1587.7|1586.5|1
1652436870000|2022-05-13 10:14:30|1587.5|1586.3|1587.2|1586|1587.5|1586.3|1587.2|1586|1
1652436880000|2022-05-13 10:14:40|1587.1|1585.9|1587|1585.8|1587.1|1585.9|1587|1585.8|3
1652436890000|2022-05-13 10:14:50|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|0
1652436900000|2022-05-13 10:15:00|1586.8|1585.6|1586.7|1585.5|1586.8|1585.6|1586.7|1585.5|0
1652436930000|2022-05-13 10:15:30|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|4
1652436940000|2022-05-13 10:15:40|1587.2|1586|1587.3|1586.1|1587.3|1586.1|1587.1|1585.9|2
1652436950000|2022-05-13 10:15:50|1587|1585.8|1587|1585.8|1587|1585.8|1586.9|1585.7|1
1652436960000|2022-05-13 10:16:00|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|0
1652436970000|2022-05-13 10:16:10|1587|1585.8|1587|1585.8|1587|1585.8|1587|1585.8|0
1652436980000|2022-05-13 10:16:20|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|0
1652436990000|2022-05-13 10:16:30|1586.8|1585.6|1586.7|1585.5|1586.8|1585.6|1586.7|1585.5|0
1652437020000|2022-05-13 10:17:00|||||||||1
1652437030000|2022-05-13 10:17:10|||||||||2
1652437050000|2022-05-13 10:17:30|||||||||2
1652437080000|2022-05-13 10:18:00|||||||||3
1652437090000|2022-05-13 10:18:10|||||||||5
1652437100000|2022-05-13 10:18:20|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|76
1652437110000|2022-05-13 10:18:30|||||||||7
1652437120000|2022-05-13 10:18:40|||||||||1
1652437130000|2022-05-13 10:18:50|||||||||2
1652437200000|2022-05-13 10:20:00|||||||||2
1652437220000|2022-05-13 10:20:20|||||||||2
1652437230000|2022-05-13 10:20:30|1586.4|1585.2|1586.3|1585.1|1586.4|1585.2|1586.3|1585.1|1
1652437280000|2022-05-13 10:21:20|||||||||5
1652437290000|2022-05-13 10:21:30|1586.5|1585.3|1586.6|1585.4|1586.6|1585.4|1586.5|1585.3|3
1652437320000|2022-05-13 10:22:00|1586.5|1585.3|1586.6|1585.4|1586.8|1585.6|1586.5|1585.3|1
1652437330000|2022-05-13 10:22:10|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|1586.8|1585.6|2
1652437340000|2022-05-13 10:22:20|1586.7|1585.5|1586.9|1585.7|1586.9|1585.7|1586.7|1585.5|3
1652437350000|2022-05-13 10:22:30|1586.8|1585.6|1586.9|1585.7|1586.9|1585.7|1586.8|1585.6|1
1652437360000|2022-05-13 10:22:40|||||||||1
1652437370000|2022-05-13 10:22:50|1587.1|1585.9|1586.9|1585.7|1587.1|1585.9|1586.9|1585.7|1
1652437380000|2022-05-13 10:23:00|1587.1|1585.9|1586.9|1585.7|1587.1|1585.9|1586.9|1585.7|2
1652437400000|2022-05-13 10:23:20|1587|1585.8|1587.1|1585.9|1587.1|1585.9|1587|1585.8|1
1652437410000|2022-05-13 10:23:30|1587|1585.8|1587|1585.8|1587|1585.8|1587|1585.8|0
1652437430000|2022-05-13 10:23:50|1587.1|1585.9|1587.2|1586|1587.2|1586|1587.1|1585.9|2
1652437440000|2022-05-13 10:24:00|1587.1|1585.9|1587.2|1586|1587.2|1586|1587|1585.8|2
1652437470000|2022-05-13 10:24:30|||||||||1
1652437490000|2022-05-13 10:24:50|1587.1|1585.9|1587.2|1586|1587.2|1586|1587.1|1585.9|0
1652437500000|2022-05-13 10:25:00|1587.1|1585.9|1587.2|1586|1587.2|1586|1587.1|1585.9|0
1652437510000|2022-05-13 10:25:10|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|1587|1585.8|1
1652437520000|2022-05-13 10:25:20|1587.6|1586.4|1587.6|1586.4|1587.6|1586.4|1587.5|1586.3|10
1652437530000|2022-05-13 10:25:30|1587.5|1586.3|1587.4|1586.2|1587.5|1586.3|1587.2|1586|12
1652437540000|2022-05-13 10:25:40|1587.5|1586.3|1587.1|1585.9|1587.5|1586.3|1587.1|1585.9|4
1652437550000|2022-05-13 10:25:50|1587|1585.8|1587|1585.8|1587.1|1585.9|1586.9|1585.7|1
1652437560000|2022-05-13 10:26:00|1587.1|1585.9|1587|1585.8|1587.1|1585.9|1587|1585.8|3
1652437570000|2022-05-13 10:26:10|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|1
1652437590000|2022-05-13 10:26:30|1587.2|1586|1587|1585.8|1587.2|1586|1587|1585.8|1
1652437640000|2022-05-13 10:27:20|1586.8|1585.6|1586.7|1585.5|1586.8|1585.6|1586.7|1585.5|1
1652437650000|2022-05-13 10:27:30|||||||||1
1652437670000|2022-05-13 10:27:50|||||||||2
1652437680000|2022-05-13 10:28:00|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|1586.7|1585.5|2
1652437690000|2022-05-13 10:28:10|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|0
1652437700000|2022-05-13 10:28:20|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|7
1652437710000|2022-05-13 10:28:30|1586.2|1585|1586.2|1585|1586.2|1585|1586.2|1585|4
1652437720000|2022-05-13 10:28:40|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|1
1652437740000|2022-05-13 10:29:00|1586.2|1585|1586.2|1585|1586.2|1585|1586.2|1585|0
1652437750000|2022-05-13 10:29:10|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|1
1652437770000|2022-05-13 10:29:30|1586.2|1585|1586.2|1585|1586.2|1585|1586.2|1585|0
1652437810000|2022-05-13 10:30:10|1586.9|1585.7|1587|1585.8|1587|1585.8|1586.9|1585.7|4
1652437820000|2022-05-13 10:30:20|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|1
1652437830000|2022-05-13 10:30:30|1587.2|1586|1587.1|1585.9|1587.2|1586|1587|1585.8|1
1652437850000|2022-05-13 10:30:50|1587.3|1586.1|1587.7|1586.5|1587.7|1586.5|1587.1|1585.9|1
1652437860000|2022-05-13 10:31:00|1587.6|1586.4|1587.5|1586.3|1587.6|1586.4|1587.5|1586.3|0
1652437880000|2022-05-13 10:31:20|1587.7|1586.5|1587.6|1586.4|1587.7|1586.5|1587.6|1586.4|1
1652437890000|2022-05-13 10:31:30|1587.5|1586.3|1587.6|1586.4|1587.6|1586.4|1587.5|1586.3|1
1652437930000|2022-05-13 10:32:10|1587.7|1586.5|1588.3|1587.1|1588.3|1587.1|1587.7|1586.5|2
1652437950000|2022-05-13 10:32:30|1588.2|1587|1588.1|1586.9|1588.2|1587|1588.1|1586.9|1
1652437960000|2022-05-13 10:32:40|1588|1586.8|1587.8|1586.6|1588|1586.8|1587.8|1586.6|1
1652437970000|2022-05-13 10:32:50|1587.7|1586.5|1587.8|1586.6|1587.8|1586.6|1587.7|1586.5|1
1652437980000|2022-05-13 10:33:00|1587.9|1586.7|1588|1586.8|1588|1586.8|1587.9|1586.7|9
1652437990000|2022-05-13 10:33:10|1587.9|1586.7|1588|1586.8|1588|1586.8|1587.9|1586.7|2
1652438000000|2022-05-13 10:33:20|||||||||1
1652438030000|2022-05-13 10:33:50|1587.9|1586.7|1588.3|1587.1|1588.3|1587.1|1587.9|1586.7|3
1652438040000|2022-05-13 10:34:00|1588.2|1587|1588.2|1587|1588.2|1587|1588.2|1587|0
1652438050000|2022-05-13 10:34:10|1588.3|1587.1|1588.3|1587.1|1588.3|1587.1|1588.3|1587.1|1
1652438070000|2022-05-13 10:34:30|||||||||1
1652438080000|2022-05-13 10:34:40|1588.2|1587|1588.3|1587.1|1588.3|1587.1|1588.2|1587|1
1652438110000|2022-05-13 10:35:10|1588.5|1587.3|1588.8|1587.6|1588.8|1587.6|1588.5|1587.3|0
1652438130000|2022-05-13 10:35:30|1588.9|1587.7|1588.9|1587.7|1588.9|1587.7|1588.9|1587.7|0
1652438140000|2022-05-13 10:35:40|1589|1587.8|1588.9|1587.7|1589.1|1587.9|1588.9|1587.7|4
1652438150000|2022-05-13 10:35:50|1588.8|1587.6|1588.7|1587.5|1588.8|1587.6|1588.7|1587.5|4
1652438160000|2022-05-13 10:36:00|1588.8|1587.6|1588.9|1587.7|1588.9|1587.7|1588.8|1587.6|4
1652438170000|2022-05-13 10:36:10|1588.3|1587.1|1588.6|1587.4|1588.6|1587.4|1588.3|1587.1|2
1652438190000|2022-05-13 10:36:30|1588.8|1587.6|1588.7|1587.5|1588.8|1587.6|1588.5|1587.3|1
1652438200000|2022-05-13 10:36:40|1588.8|1587.6|1588.8|1587.6|1588.8|1587.6|1588.8|1587.6|0
1652438220000|2022-05-13 10:37:00|1588.9|1587.7|1588.9|1587.7|1588.9|1587.7|1588.9|1587.7|0
1652438230000|2022-05-13 10:37:10|1589|1587.8|1589|1587.8|1589.1|1587.9|1589|1587.8|2
1652438240000|2022-05-13 10:37:20|1588.9|1587.7|1588.9|1587.7|1588.9|1587.7|1588.9|1587.7|0
1652438250000|2022-05-13 10:37:30|1588.8|1587.6|1588.9|1587.7|1588.9|1587.7|1588.8|1587.6|0
1652438260000|2022-05-13 10:37:40|1588.8|1587.6|1588.3|1587.1|1588.8|1587.6|1588.3|1587.1|1
1652438270000|2022-05-13 10:37:50|1588|1586.8|1588.2|1587|1588.2|1587|1588|1586.8|7
1652438280000|2022-05-13 10:38:00|1588.1|1586.9|1588.2|1587|1588.2|1587|1588.1|1586.9|0
1652438290000|2022-05-13 10:38:10|1588.3|1587.1|1587.7|1586.5|1588.3|1587.1|1587.6|1586.4|3
1652438300000|2022-05-13 10:38:20|1587.6|1586.4|1587.6|1586.4|1587.6|1586.4|1587.6|1586.4|0
1652438310000|2022-05-13 10:38:30|1587.4|1586.2|1586.7|1585.5|1587.4|1586.2|1586.7|1585.5|3
1652438320000|2022-05-13 10:38:40|1587.1|1585.9|1587|1585.8|1587.1|1585.9|1586.9|1585.7|3
1652438330000|2022-05-13 10:38:50|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|0
1652438340000|2022-05-13 10:39:00|1587|1585.8|1587.2|1586|1587.2|1586|1587|1585.8|1
1652438350000|2022-05-13 10:39:10|1587.3|1586.1|1587.1|1585.9|1587.3|1586.1|1586.9|1585.7|1
1652438370000|2022-05-13 10:39:30|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|2
1652438380000|2022-05-13 10:39:40|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|7
1652438390000|2022-05-13 10:39:50|||||||||1
1652438400000|2022-05-13 10:40:00|1586.3|1585.1|1586.4|1585.2|1586.4|1585.2|1586.3|1585.1|0
1652438410000|2022-05-13 10:40:10|1586.5|1585.3|1586.6|1585.4|1586.6|1585.4|1586.5|1585.3|0
1652438430000|2022-05-13 10:40:30|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|0
1652438450000|2022-05-13 10:40:50|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|0
1652438470000|2022-05-13 10:41:10|1586.5|1585.3|1586.3|1585.1|1586.5|1585.3|1586.3|1585.1|2
1652438480000|2022-05-13 10:41:20|1586.4|1585.2|1586.6|1585.4|1586.6|1585.4|1586.4|1585.2|1
1652438530000|2022-05-13 10:42:10|1586.8|1585.6|1586.9|1585.7|1586.9|1585.7|1586.8|1585.6|6
1652438540000|2022-05-13 10:42:20|1586.6|1585.4|1586.3|1585.1|1586.6|1585.4|1586.2|1585|1
1652438550000|2022-05-13 10:42:30|1586.2|1585|1586.2|1585|1586.2|1585|1586.2|1585|0
1652438580000|2022-05-13 10:43:00|1586.4|1585.2|1586.3|1585.1|1586.6|1585.4|1586.3|1585.1|2
1652438590000|2022-05-13 10:43:10|1586.2|1585|1586.2|1585|1586.2|1585|1586.2|1585|0
1652438610000|2022-05-13 10:43:30|1586.3|1585.1|1586.3|1585.1|1586.4|1585.2|1586.3|1585.1|1
1652438620000|2022-05-13 10:43:40|1586.2|1585|1586.2|1585|1586.2|1585|1586.2|1585|0
1652438640000|2022-05-13 10:44:00|1586.1|1584.9|1586.3|1585.1|1586.3|1585.1|1586|1584.8|3
1652438650000|2022-05-13 10:44:10|1586.4|1585.2|1586.5|1585.3|1586.5|1585.3|1586.4|1585.2|0
1652438660000|2022-05-13 10:44:20|1586.3|1585.1|1586.6|1585.4|1586.6|1585.4|1586.3|1585.1|0
1652438680000|2022-05-13 10:44:40|1586.4|1585.2|1586.6|1585.4|1586.6|1585.4|1586.4|1585.2|0
1652438700000|2022-05-13 10:45:00|1586.5|1585.3|1586.6|1585.4|1586.6|1585.4|1586.3|1585.1|0
1652438710000|2022-05-13 10:45:10|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|1586.3|1585.1|0
1652438730000|2022-05-13 10:45:30|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|1
1652438750000|2022-05-13 10:45:50|1586.6|1585.4|1586.8|1585.6|1586.8|1585.6|1586.6|1585.4|0
1652438780000|2022-05-13 10:46:20|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|6
1652438790000|2022-05-13 10:46:30|1586.6|1585.4|1586.7|1585.5|1586.7|1585.5|1586.6|1585.4|1
1652438800000|2022-05-13 10:46:40|1586.6|1585.4|1586.5|1585.3|1586.6|1585.4|1586.5|1585.3|2
1652438810000|2022-05-13 10:46:50|1586.4|1585.2|1586.3|1585.1|1586.4|1585.2|1586.3|1585.1|0
1652438820000|2022-05-13 10:47:00|1586.5|1585.3|1586.3|1585.1|1586.5|1585.3|1586.2|1585|2
1652438830000|2022-05-13 10:47:10|1586.4|1585.2|1586.3|1585.1|1586.5|1585.3|1586.2|1585|2
1652438850000|2022-05-13 10:47:30|1586.2|1585|1586.2|1585|1586.2|1585|1586.2|1585|1
1652438870000|2022-05-13 10:47:50|1586.1|1584.9|1586|1584.8|1586.2|1585|1586|1584.8|4
1652438880000|2022-05-13 10:48:00|1585.6|1584.4|1584.9|1583.7|1585.6|1584.4|1584.9|1583.7|18
1652438890000|2022-05-13 10:48:10|1584.8|1583.6|1584.8|1583.6|1584.8|1583.6|1584.8|1583.6|4
1652438900000|2022-05-13 10:48:20|1584.9|1583.7|1584.4|1583.2|1584.9|1583.7|1584.4|1583.2|9
1652438910000|2022-05-13 10:48:30|1584.3|1583.1|1584.1|1582.9|1584.3|1583.1|1584.1|1582.9|9
1652438950000|2022-05-13 10:49:10|1584.4|1583.2|1584.4|1583.2|1584.4|1583.2|1584.4|1583.2|1
1652438960000|2022-05-13 10:49:20|1584.7|1583.5|1584.8|1583.6|1584.8|1583.6|1584.7|1583.5|3
1652438990000|2022-05-13 10:49:50|1585.2|1584|1585.2|1584|1585.2|1584|1585.2|1584|1
1652439000000|2022-05-13 10:50:00|1585.1|1583.9|1585.1|1583.9|1585.1|1583.9|1585|1583.8|0
1652439010000|2022-05-13 10:50:10|1585.2|1584|1585.2|1584|1585.2|1584|1585.2|1584|1
1652439030000|2022-05-13 10:50:30|1585.1|1583.9|1585.1|1583.9|1585.1|1583.9|1585.1|1583.9|3
1652439060000|2022-05-13 10:51:00|||||||||1
1652439080000|2022-05-13 10:51:20|1584.9|1583.7|1584.9|1583.7|1584.9|1583.7|1584.9|1583.7|0
1652439120000|2022-05-13 10:52:00|1585|1583.8|1585.1|1583.9|1585.1|1583.9|1585|1583.8|0
1652439180000|2022-05-13 10:53:00|1585.4|1584.2|1585.6|1584.4|1585.6|1584.4|1585.4|1584.2|4
1652439200000|2022-05-13 10:53:20|1585.5|1584.3|1585.5|1584.3|1585.5|1584.3|1585.5|1584.3|0
1652439220000|2022-05-13 10:53:40|1585.2|1584|1585.2|1584|1585.2|1584|1585.2|1584|1
1652439230000|2022-05-13 10:53:50|1585.1|1583.9|1585.1|1583.9|1585.1|1583.9|1585.1|1583.9|0
1652439240000|2022-05-13 10:54:00|1585.3|1584.1|1585.3|1584.1|1585.3|1584.1|1585.3|1584.1|2
1652439260000|2022-05-13 10:54:20|1585.4|1584.2|1585.4|1584.2|1585.4|1584.2|1585.4|1584.2|0
1652439290000|2022-05-13 10:54:50|1584.6|1583.4|1584.7|1583.5|1585|1583.8|1584.6|1583.4|11
1652439300000|2022-05-13 10:55:00|1584.5|1583.3|1585.1|1583.9|1585.1|1583.9|1584.5|1583.3|6
1652439310000|2022-05-13 10:55:10|1585|1583.8|1585.1|1583.9|1585.1|1583.9|1585|1583.8|0
1652439320000|2022-05-13 10:55:20|1585|1583.8|1585.2|1584|1585.2|1584|1585|1583.8|0
1652439330000|2022-05-13 10:55:30|1585.3|1584.1|1585.3|1584.1|1585.3|1584.1|1585.2|1584|2
1652439340000|2022-05-13 10:55:40|1585.2|1584|1585.2|1584|1585.2|1584|1585.2|1584|1
1652439370000|2022-05-13 10:56:10|1585.5|1584.3|1585.5|1584.3|1585.5|1584.3|1585.4|1584.2|2
1652439380000|2022-05-13 10:56:20|1585.3|1584.1|1585.3|1584.1|1585.3|1584.1|1585.3|1584.1|0
1652439430000|2022-05-13 10:57:10|||||||||2
1652439470000|2022-05-13 10:57:50|||||||||3
1652439480000|2022-05-13 10:58:00|||||||||2
1652439500000|2022-05-13 10:58:20|1585|1583.8|1584.8|1583.6|1585|1583.8|1584.8|1583.6|2
1652439510000|2022-05-13 10:58:30|1584.9|1583.7|1584.8|1583.6|1584.9|1583.7|1584.8|1583.6|0
1652439520000|2022-05-13 10:58:40|1584.9|1583.7|1584.9|1583.7|1584.9|1583.7|1584.9|1583.7|0
1652439540000|2022-05-13 10:59:00|1585|1583.8|1585|1583.8|1585|1583.8|1585|1583.8|1
1652439550000|2022-05-13 10:59:10|1584.8|1583.6|1584.8|1583.6|1584.8|1583.6|1584.8|1583.6|2
1652439580000|2022-05-13 10:59:40|1584.9|1583.7|1584.9|1583.7|1584.9|1583.7|1584.9|1583.7|1
1652439620000|2022-05-13 11:00:20|1585|1583.8|1585|1583.8|1585|1583.8|1585|1583.8|2
1652439640000|2022-05-13 11:00:40|1584.9|1583.7|1584.9|1583.7|1584.9|1583.7|1584.9|1583.7|0
1652439650000|2022-05-13 11:00:50|1584.8|1583.6|1584.7|1583.5|1584.8|1583.6|1584.7|1583.5|8
1652439660000|2022-05-13 11:01:00|1584.8|1583.6|1584.7|1583.5|1584.8|1583.6|1584.7|1583.5|4
1652439670000|2022-05-13 11:01:10|1584.5|1583.3|1584.5|1583.3|1584.5|1583.3|1584.5|1583.3|5
1652439680000|2022-05-13 11:01:20|1584.4|1583.2|1584.5|1583.3|1584.5|1583.3|1584.3|1583.1|6
1652439710000|2022-05-13 11:01:50|1584.4|1583.2|1584.8|1583.6|1584.8|1583.6|1584.4|1583.2|5
1652439720000|2022-05-13 11:02:00|1584.6|1583.4|1584.6|1583.4|1584.6|1583.4|1584.6|1583.4|5
1652439750000|2022-05-13 11:02:30|1584.4|1583.2|1584.3|1583.1|1584.4|1583.2|1584.3|1583.1|11
1652439780000|2022-05-13 11:03:00|1584.4|1583.2|1584.3|1583.1|1584.4|1583.2|1584.3|1583.1|1
1652439790000|2022-05-13 11:03:10|1584.4|1583.2|1584.3|1583.1|1584.4|1583.2|1584.3|1583.1|1
1652439800000|2022-05-13 11:03:20|1584.4|1583.2|1584.4|1583.2|1584.4|1583.2|1584.4|1583.2|1
1652439820000|2022-05-13 11:03:40|1584.3|1583.1|1584.2|1583|1584.3|1583.1|1584.2|1583|1
1652439830000|2022-05-13 11:03:50|||||||||1
1652439850000|2022-05-13 11:04:10|1584.5|1583.3|1584.6|1583.4|1584.7|1583.5|1584.5|1583.3|40
1652439870000|2022-05-13 11:04:30|1584.7|1583.5|1584.9|1583.7|1584.9|1583.7|1584.6|1583.4|0
1652439880000|2022-05-13 11:04:40|1584.7|1583.5|1584.9|1583.7|1584.9|1583.7|1584.7|1583.5|2
1652439890000|2022-05-13 11:04:50|1585.1|1583.9|1585.1|1583.9|1585.2|1584|1585.1|1583.9|1
1652439900000|2022-05-13 11:05:00|1585.2|1584|1585.1|1583.9|1585.2|1584|1585.1|1583.9|1
1652439930000|2022-05-13 11:05:30|1584.7|1583.5|1584.9|1583.7|1584.9|1583.7|1584.7|1583.5|8
1652439940000|2022-05-13 11:05:40|1584.8|1583.6|1584.8|1583.6|1584.9|1583.7|1584.8|1583.6|0
1652439960000|2022-05-13 11:06:00|1584.7|1583.5|1584.8|1583.6|1584.8|1583.6|1584.7|1583.5|0
1652439980000|2022-05-13 11:06:20|1584.5|1583.3|1584.4|1583.2|1584.5|1583.3|1584.4|1583.2|2
1652439990000|2022-05-13 11:06:30|1584.5|1583.3|1584.8|1583.6|1584.8|1583.6|1584.5|1583.3|2
1652440000000|2022-05-13 11:06:40|1584.9|1583.7|1585.3|1584.1|1585.3|1584.1|1584.9|1583.7|12
1652440040000|2022-05-13 11:07:20|1585.6|1584.4|1585.6|1584.4|1585.6|1584.4|1585.6|1584.4|2
1652440050000|2022-05-13 11:07:30|1585.7|1584.5|1585.3|1584.1|1585.7|1584.5|1585.3|1584.1|6
1652440070000|2022-05-13 11:07:50|1585.4|1584.2|1586|1584.8|1586|1584.8|1585.4|1584.2|4
1652440080000|2022-05-13 11:08:00|1585.9|1584.7|1586|1584.8|1586|1584.8|1585.8|1584.6|4
1652440100000|2022-05-13 11:08:20|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|1
1652440110000|2022-05-13 11:08:30|1586.2|1585|1585.8|1584.6|1586.2|1585|1585.8|1584.6|2
1652440140000|2022-05-13 11:09:00|1585.6|1584.4|1585.5|1584.3|1585.8|1584.6|1585.5|1584.3|5
1652440180000|2022-05-13 11:09:40|1585.8|1584.6|1585.8|1584.6|1585.8|1584.6|1585.8|1584.6|2
1652440190000|2022-05-13 11:09:50|1585.9|1584.7|1585.9|1584.7|1586|1584.8|1585.9|1584.7|0
1652440210000|2022-05-13 11:10:10|1586|1584.8|1586.2|1585|1586.3|1585.1|1586|1584.8|4
1652440220000|2022-05-13 11:10:20|1586.1|1584.9|1586|1584.8|1586.2|1585|1586|1584.8|7
1652440230000|2022-05-13 11:10:30|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|0
1652440240000|2022-05-13 11:10:40|1585.8|1584.6|1585.5|1584.3|1585.8|1584.6|1585.5|1584.3|1
1652440250000|2022-05-13 11:10:50|1585.4|1584.2|1585.2|1584|1585.5|1584.3|1585.2|1584|0
1652440260000|2022-05-13 11:11:00|1585.3|1584.1|1585.3|1584.1|1585.4|1584.2|1585.1|1583.9|3
1652440270000|2022-05-13 11:11:10|1585.4|1584.2|1585.5|1584.3|1585.5|1584.3|1585.4|1584.2|2
1652440290000|2022-05-13 11:11:30|||||||||6
1652440310000|2022-05-13 11:11:50|1585.2|1584|1585.5|1584.3|1585.5|1584.3|1585.2|1584|9
1652440330000|2022-05-13 11:12:10|1585.6|1584.4|1585.6|1584.4|1585.6|1584.4|1585.6|1584.4|0
1652440360000|2022-05-13 11:12:40|||||||||1
1652440370000|2022-05-13 11:12:50|1585.8|1584.6|1585.8|1584.6|1585.8|1584.6|1585.8|1584.6|1
1652440410000|2022-05-13 11:13:30|1585.7|1584.5|1585.7|1584.5|1585.7|1584.5|1585.7|1584.5|0
1652440430000|2022-05-13 11:13:50|1585.8|1584.6|1585.8|1584.6|1585.8|1584.6|1585.8|1584.6|0
1652440480000|2022-05-13 11:14:40|||||||||1
1652440490000|2022-05-13 11:14:50|1585.7|1584.5|1585.4|1584.2|1585.7|1584.5|1585.4|1584.2|0
1652440510000|2022-05-13 11:15:10|1585.6|1584.4|1585.5|1584.3|1585.6|1584.4|1585.5|1584.3|3
1652440550000|2022-05-13 11:15:50|1585.8|1584.6|1585.9|1584.7|1585.9|1584.7|1585.8|1584.6|2
1652440560000|2022-05-13 11:16:00|1586|1584.8|1585.6|1584.4|1586|1584.8|1585.6|1584.4|2
1652440580000|2022-05-13 11:16:20|||||||||1
1652440600000|2022-05-13 11:16:40|1585.8|1584.6|1585.8|1584.6|1585.8|1584.6|1585.8|1584.6|4
1652440670000|2022-05-13 11:17:50|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|1
1652440680000|2022-05-13 11:18:00|1586|1584.8|1585.9|1584.7|1586|1584.8|1585.9|1584.7|0
1652440690000|2022-05-13 11:18:10|1586|1584.8|1586|1584.8|1586|1584.8|1586|1584.8|0
1652440700000|2022-05-13 11:18:20|1585.9|1584.7|1586|1584.8|1586|1584.8|1585.9|1584.7|0
1652440710000|2022-05-13 11:18:30|1585.9|1584.7|1586|1584.8|1586|1584.8|1585.9|1584.7|0
1652440730000|2022-05-13 11:18:50|1586.1|1584.9|1586|1584.8|1586.1|1584.9|1586|1584.8|0
1652440740000|2022-05-13 11:19:00|||||||||2
1652440750000|2022-05-13 11:19:10|1585.8|1584.6|1585.8|1584.6|1585.8|1584.6|1585.8|1584.6|0
1652440760000|2022-05-13 11:19:20|1585.7|1584.5|1585.7|1584.5|1585.7|1584.5|1585.7|1584.5|0
1652440770000|2022-05-13 11:19:30|1585.8|1584.6|1585.8|1584.6|1585.8|1584.6|1585.8|1584.6|0
1652440780000|2022-05-13 11:19:40|1585.9|1584.7|1585.8|1584.6|1585.9|1584.7|1585.8|1584.6|0
1652440790000|2022-05-13 11:19:50|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|0
1652440800000|2022-05-13 11:20:00|1585.8|1584.6|1585.8|1584.6|1585.8|1584.6|1585.8|1584.6|0
1652440810000|2022-05-13 11:20:10|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|0
1652440820000|2022-05-13 11:20:20|1585.8|1584.6|1585.8|1584.6|1585.8|1584.6|1585.8|1584.6|0
1652440830000|2022-05-13 11:20:30|1585.7|1584.5|1585.6|1584.4|1585.8|1584.6|1585.6|1584.4|0
1652440850000|2022-05-13 11:20:50|1585.7|1584.5|1586|1584.8|1586.1|1584.9|1585.7|1584.5|1
1652440860000|2022-05-13 11:21:00|1586.5|1585.3|1585.9|1584.7|1586.5|1585.3|1585.9|1584.7|11
1652440890000|2022-05-13 11:21:30|1585.8|1584.6|1585.8|1584.6|1585.8|1584.6|1585.8|1584.6|1
1652440900000|2022-05-13 11:21:40|1585.7|1584.5|1586|1584.8|1586|1584.8|1585.7|1584.5|1
1652440920000|2022-05-13 11:22:00|1586.1|1584.9|1586.1|1584.9|1586.2|1585|1586.1|1584.9|1
1652440930000|2022-05-13 11:22:10|1586|1584.8|1585.9|1584.7|1586|1584.8|1585.9|1584.7|1
1652440940000|2022-05-13 11:22:20|1585.8|1584.6|1585.7|1584.5|1585.9|1584.7|1585.7|1584.5|1
1652440950000|2022-05-13 11:22:30|1585.6|1584.4|1585.5|1584.3|1585.6|1584.4|1585.5|1584.3|1
1652440960000|2022-05-13 11:22:40|1585.6|1584.4|1585.2|1584|1585.6|1584.4|1585.2|1584|4
1652440970000|2022-05-13 11:22:50|1585.1|1583.9|1585|1583.8|1585.1|1583.9|1585|1583.8|0
1652440980000|2022-05-13 11:23:00|1585.1|1583.9|1585.1|1583.9|1585.1|1583.9|1585.1|1583.9|0
1652441030000|2022-05-13 11:23:50|1585.2|1584|1585.3|1584.1|1585.3|1584.1|1585.2|1584|2
1652441090000|2022-05-13 11:24:50|1585.2|1584|1585.1|1583.9|1585.2|1584|1585.1|1583.9|1
1652441100000|2022-05-13 11:25:00|1585.2|1584|1585.2|1584|1585.2|1584|1585.2|1584|1
1652441110000|2022-05-13 11:25:10|1585.5|1584.3|1585.7|1584.5|1585.7|1584.5|1585.5|1584.3|9
1652441120000|2022-05-13 11:25:20|1585.8|1584.6|1585.5|1584.3|1585.8|1584.6|1585.5|1584.3|1
1652441130000|2022-05-13 11:25:30|1585.4|1584.2|1585.4|1584.2|1585.4|1584.2|1585.4|1584.2|0
1652441150000|2022-05-13 11:25:50|1585.5|1584.3|1585.6|1584.4|1585.8|1584.6|1585.5|1584.3|3
1652441160000|2022-05-13 11:26:00|1585.7|1584.5|1585.8|1584.6|1585.8|1584.6|1585.7|1584.5|1
1652441170000|2022-05-13 11:26:10|1585.7|1584.5|1585.6|1584.4|1585.7|1584.5|1585.6|1584.4|0
1652441200000|2022-05-13 11:26:40|1585.5|1584.3|1585.6|1584.4|1585.7|1584.5|1585.5|1584.3|0
1652441210000|2022-05-13 11:26:50|1585.7|1584.5|1585.8|1584.6|1585.8|1584.6|1585.7|1584.5|1
1652441220000|2022-05-13 11:27:00|1585.7|1584.5|1585.6|1584.4|1585.8|1584.6|1585.6|1584.4|0
1652441230000|2022-05-13 11:27:10|1585.7|1584.5|1585.8|1584.6|1585.8|1584.6|1585.7|1584.5|1
1652441240000|2022-05-13 11:27:20|1585.7|1584.5|1585.7|1584.5|1586|1584.8|1585.7|1584.5|1
1652441250000|2022-05-13 11:27:30|1585.6|1584.4|1585.7|1584.5|1585.7|1584.5|1585.6|1584.4|2
1652441260000|2022-05-13 11:27:40|1585.8|1584.6|1585.6|1584.4|1585.8|1584.6|1585.6|1584.4|0
1652441280000|2022-05-13 11:28:00|1585.5|1584.3|1585.4|1584.2|1585.5|1584.3|1585.4|1584.2|1
1652441290000|2022-05-13 11:28:10|1585.3|1584.1|1585.5|1584.3|1585.5|1584.3|1585.3|1584.1|11
1652441300000|2022-05-13 11:28:20|1585.4|1584.2|1585.4|1584.2|1585.4|1584.2|1585.1|1583.9|1
1652441310000|2022-05-13 11:28:30|1585.3|1584.1|1585.4|1584.2|1585.4|1584.2|1585.3|1584.1|0
1652441330000|2022-05-13 11:28:50|1585.5|1584.3|1585.6|1584.4|1585.6|1584.4|1585.5|1584.3|0
1652441350000|2022-05-13 11:29:10|1585.5|1584.3|1585.5|1584.3|1585.5|1584.3|1585.5|1584.3|0
1652441370000|2022-05-13 11:29:30|1585.7|1584.5|1586|1584.8|1586.1|1584.9|1585.7|1584.5|2
1652441400000|2022-05-13 11:30:00|1585.8|1584.6|1585.8|1584.6|1586|1584.8|1585.8|1584.6|0
1652441410000|2022-05-13 11:30:10|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|1585.7|1584.5|1
1652441420000|2022-05-13 11:30:20|1586|1584.8|1585.7|1584.5|1586|1584.8|1585.7|1584.5|10
1652441430000|2022-05-13 11:30:30|1585.6|1584.4|1585.6|1584.4|1585.6|1584.4|1585.6|1584.4|0
1652441460000|2022-05-13 11:31:00|1585.5|1584.3|1585.6|1584.4|1585.7|1584.5|1585.5|1584.3|0
1652441470000|2022-05-13 11:31:10|1585.5|1584.3|1585.6|1584.4|1585.6|1584.4|1585.4|1584.2|1
1652441490000|2022-05-13 11:31:30|1585.7|1584.5|1585.7|1584.5|1585.8|1584.6|1585.7|1584.5|0
1652441500000|2022-05-13 11:31:40|1585.8|1584.6|1585.8|1584.6|1585.8|1584.6|1585.8|1584.6|0
1652441510000|2022-05-13 11:31:50|1586|1584.8|1585.9|1584.7|1586|1584.8|1585.9|1584.7|0
1652441520000|2022-05-13 11:32:00|1585.7|1584.5|1585.6|1584.4|1585.7|1584.5|1585.6|1584.4|0
1652441540000|2022-05-13 11:32:20|1585.7|1584.5|1585.6|1584.4|1585.8|1584.6|1585.5|1584.3|1
1652441550000|2022-05-13 11:32:30|1585.7|1584.5|1585.7|1584.5|1585.7|1584.5|1585.7|1584.5|1
1652441560000|2022-05-13 11:32:40|1585.8|1584.6|1585.7|1584.5|1585.8|1584.6|1585.7|1584.5|5
1652441580000|2022-05-13 11:33:00|1585.8|1584.6|1585.5|1584.3|1585.8|1584.6|1585.5|1584.3|0
1652441610000|2022-05-13 11:33:30|1585.6|1584.4|1585.9|1584.7|1585.9|1584.7|1585.6|1584.4|2
1652441620000|2022-05-13 11:33:40|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|0
1652441630000|2022-05-13 11:33:50|1586|1584.8|1586.1|1584.9|1586.1|1584.9|1586|1584.8|0
1652441640000|2022-05-13 11:34:00|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|1586|1584.8|3
1652441650000|2022-05-13 11:34:10|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|0
1652441660000|2022-05-13 11:34:20|1586.4|1585.2|1586.3|1585.1|1586.4|1585.2|1586.3|1585.1|1
1652441700000|2022-05-13 11:35:00|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|1
1652441730000|2022-05-13 11:35:30|1586.3|1585.1|1586.2|1585|1586.3|1585.1|1586.2|1585|0
1652441790000|2022-05-13 11:36:30|1585.9|1584.7|1585.9|1584.7|1586|1584.8|1585.9|1584.7|10
1652441820000|2022-05-13 11:37:00|1586|1584.8|1586.2|1585|1586.2|1585|1586|1584.8|13
1652441830000|2022-05-13 11:37:10|1585.8|1584.6|1585.9|1584.7|1586|1584.8|1585.8|1584.6|1
1652441840000|2022-05-13 11:37:20|1586|1584.8|1585.8|1584.6|1586.1|1584.9|1585.8|1584.6|1
1652441850000|2022-05-13 11:37:30|1585.9|1584.7|1585.9|1584.7|1586|1584.8|1585.9|1584.7|0
1652441860000|2022-05-13 11:37:40|1586.1|1584.9|1586.2|1585|1586.2|1585|1586.1|1584.9|1
1652441880000|2022-05-13 11:38:00|1586.3|1585.1|1586.2|1585|1586.3|1585.1|1586.2|1585|0
1652441910000|2022-05-13 11:38:30|1586.1|1584.9|1586.3|1585.1|1586.4|1585.2|1586.1|1584.9|1
1652441930000|2022-05-13 11:38:50|1586.2|1585|1586.5|1585.3|1586.6|1585.4|1586.2|1585|4
1652441950000|2022-05-13 11:39:10|1586.6|1585.4|1586.7|1585.5|1586.7|1585.5|1586.6|1585.4|3
1652441960000|2022-05-13 11:39:20|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|0
1652441980000|2022-05-13 11:39:40|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|0
1652442010000|2022-05-13 11:40:10|||||||||3
1652442030000|2022-05-13 11:40:30|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|0
1652442040000|2022-05-13 11:40:40|1586.5|1585.3|1586.5|1585.3|1586.7|1585.5|1586.5|1585.3|0
1652442050000|2022-05-13 11:40:50|1586.6|1585.4|1586.7|1585.5|1586.7|1585.5|1586.5|1585.3|0
1652442060000|2022-05-13 11:41:00|1587|1585.8|1586.9|1585.7|1587|1585.8|1586.9|1585.7|2
1652442070000|2022-05-13 11:41:10|1587|1585.8|1586.9|1585.7|1587|1585.8|1586.9|1585.7|0
1652442100000|2022-05-13 11:41:40|1587|1585.8|1586.9|1585.7|1587.1|1585.9|1586.9|1585.7|1
1652442110000|2022-05-13 11:41:50|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|0
1652442120000|2022-05-13 11:42:00|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|0
1652442130000|2022-05-13 11:42:10|1586.8|1585.6|1586.7|1585.5|1586.8|1585.6|1586.7|1585.5|2
1652442160000|2022-05-13 11:42:40|1586.8|1585.6|1586.7|1585.5|1586.8|1585.6|1586.7|1585.5|1
1652442170000|2022-05-13 11:42:50|1586.6|1585.4|1586.4|1585.2|1586.6|1585.4|1586.4|1585.2|5
1652442180000|2022-05-13 11:43:00|1586.3|1585.1|1586.2|1585|1586.3|1585.1|1586.1|1584.9|1
1652442200000|2022-05-13 11:43:20|||||||||2
1652442230000|2022-05-13 11:43:50|1586.1|1584.9|1585.7|1584.5|1586.1|1584.9|1585.7|1584.5|2
1652442240000|2022-05-13 11:44:00|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|2
1652442250000|2022-05-13 11:44:10|1586|1584.8|1586|1584.8|1586|1584.8|1586|1584.8|2
1652442260000|2022-05-13 11:44:20|1586.2|1585|1586.3|1585.1|1586.3|1585.1|1586.1|1584.9|1
1652442270000|2022-05-13 11:44:30|1586.4|1585.2|1586.5|1585.3|1586.5|1585.3|1586.4|1585.2|0
1652442280000|2022-05-13 11:44:40|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|0
1652442290000|2022-05-13 11:44:50|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|1
1652442340000|2022-05-13 11:45:40|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|0
1652442350000|2022-05-13 11:45:50|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|1
1652442360000|2022-05-13 11:46:00|1586.4|1585.2|1586.3|1585.1|1586.4|1585.2|1586|1584.8|15
1652442370000|2022-05-13 11:46:10|1586.2|1585|1586|1584.8|1586.2|1585|1585.9|1584.7|0
1652442380000|2022-05-13 11:46:20|1585.8|1584.6|1585.8|1584.6|1585.8|1584.6|1585.8|1584.6|1
1652442450000|2022-05-13 11:47:30|1586|1584.8|1586|1584.8|1586|1584.8|1586|1584.8|0
1652442460000|2022-05-13 11:47:40|1585.8|1584.6|1586|1584.8|1586|1584.8|1585.8|1584.6|2
1652442480000|2022-05-13 11:48:00|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|3
1652442490000|2022-05-13 11:48:10|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|4
1652442540000|2022-05-13 11:49:00|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|0
1652442570000|2022-05-13 11:49:30|1586.7|1585.5|1586.7|1585.5|1586.8|1585.6|1586.7|1585.5|4
1652442580000|2022-05-13 11:49:40|1586.8|1585.6|1586.4|1585.2|1586.8|1585.6|1586.4|1585.2|4
1652442600000|2022-05-13 11:50:00|1586.5|1585.3|1587|1585.8|1587|1585.8|1586.5|1585.3|23
1652442610000|2022-05-13 11:50:10|1586.9|1585.7|1586.7|1585.5|1586.9|1585.7|1586.7|1585.5|1
1652442630000|2022-05-13 11:50:30|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|2
1652442640000|2022-05-13 11:50:40|||||||||2
1652442650000|2022-05-13 11:50:50|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|0
1652442660000|2022-05-13 11:51:00|1586.8|1585.6|1587|1585.8|1587|1585.8|1586.8|1585.6|1
1652442670000|2022-05-13 11:51:10|1586.9|1585.7|1586.8|1585.6|1586.9|1585.7|1586.8|1585.6|2
1652442680000|2022-05-13 11:51:20|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|0
1652442690000|2022-05-13 11:51:30|1586.8|1585.6|1587|1585.8|1587|1585.8|1586.8|1585.6|1
1652442700000|2022-05-13 11:51:40|||||||||1
1652442710000|2022-05-13 11:51:50|1587.1|1585.9|1586.9|1585.7|1587.1|1585.9|1586.8|1585.6|1
1652442720000|2022-05-13 11:52:00|1587.1|1585.9|1586.9|1585.7|1587.1|1585.9|1586.8|1585.6|1
1652442730000|2022-05-13 11:52:10|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|0
1652442740000|2022-05-13 11:52:20|1586.9|1585.7|1586.8|1585.6|1586.9|1585.7|1586.8|1585.6|0
1652442750000|2022-05-13 11:52:30|1586.9|1585.7|1586.9|1585.7|1587|1585.8|1586.8|1585.6|0
1652442770000|2022-05-13 11:52:50|1587|1585.8|1587|1585.8|1587|1585.8|1587|1585.8|0
1652442780000|2022-05-13 11:53:00|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|1586.8|1585.6|0
1652442790000|2022-05-13 11:53:10|1587|1585.8|1586.9|1585.7|1587|1585.8|1586.9|1585.7|1
1652442800000|2022-05-13 11:53:20|||||||||1
1652442810000|2022-05-13 11:53:30|1587|1585.8|1586.9|1585.7|1587|1585.8|1586.9|1585.7|1
1652442820000|2022-05-13 11:53:40|||||||||1
1652442830000|2022-05-13 11:53:50|1586.8|1585.6|1586.7|1585.5|1586.8|1585.6|1586.7|1585.5|1
1652442840000|2022-05-13 11:54:00|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|4
1652442850000|2022-05-13 11:54:10|1586.7|1585.5|1586.6|1585.4|1586.7|1585.5|1586.6|1585.4|3
1652442880000|2022-05-13 11:54:40|1586.5|1585.3|1586.4|1585.2|1586.5|1585.3|1586.2|1585|3
1652442890000|2022-05-13 11:54:50|1586.3|1585.1|1586.4|1585.2|1586.4|1585.2|1586.3|1585.1|4
1652442900000|2022-05-13 11:55:00|||||||||1
1652442910000|2022-05-13 11:55:10|||||||||2
1652442920000|2022-05-13 11:55:20|1586.5|1585.3|1586.5|1585.3|1586.6|1585.4|1586.5|1585.3|21
1652442930000|2022-05-13 11:55:30|1586.4|1585.2|1586.4|1585.2|1586.6|1585.4|1586.4|1585.2|1
1652442940000|2022-05-13 11:55:40|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|2
1652442950000|2022-05-13 11:55:50|1586.7|1585.5|1586.8|1585.6|1586.8|1585.6|1586.7|1585.5|0
1652442970000|2022-05-13 11:56:10|||||||||4
1652443010000|2022-05-13 11:56:50|1587|1585.8|1586.9|1585.7|1587|1585.8|1586.8|1585.6|1
1652443020000|2022-05-13 11:57:00|1586.8|1585.6|1586.8|1585.6|1586.9|1585.7|1586.8|1585.6|0
1652443030000|2022-05-13 11:57:10|1586.9|1585.7|1586.8|1585.6|1586.9|1585.7|1586.8|1585.6|0
1652443040000|2022-05-13 11:57:20|1586.9|1585.7|1587|1585.8|1587|1585.8|1586.9|1585.7|4
1652443050000|2022-05-13 11:57:30|1587.1|1585.9|1587|1585.8|1587.1|1585.9|1586.9|1585.7|1
1652443070000|2022-05-13 11:57:50|1586.9|1585.7|1587|1585.8|1587|1585.8|1586.9|1585.7|0
1652443080000|2022-05-13 11:58:00|||||||||2
1652443090000|2022-05-13 11:58:10|1586.9|1585.7|1587|1585.8|1587|1585.8|1586.9|1585.7|10
1652443100000|2022-05-13 11:58:20|1586.9|1585.7|1586.7|1585.5|1587|1585.8|1586.7|1585.5|2
1652443110000|2022-05-13 11:58:30|1587|1585.8|1587|1585.8|1587|1585.8|1586.8|1585.6|4
1652443120000|2022-05-13 11:58:40|1586.9|1585.7|1586.7|1585.5|1587|1585.8|1586.7|1585.5|13
1652443130000|2022-05-13 11:58:50|1586.9|1585.7|1586.7|1585.5|1586.9|1585.7|1586.7|1585.5|14
1652443140000|2022-05-13 11:59:00|1586.6|1585.4|1587.3|1586.1|1587.5|1586.3|1586.6|1585.4|13
1652443150000|2022-05-13 11:59:10|1587.4|1586.2|1587.3|1586.1|1587.4|1586.2|1587.3|1586.1|6
1652443170000|2022-05-13 11:59:30|1587.4|1586.2|1587.3|1586.1|1587.4|1586.2|1587.3|1586.1|50
1652443180000|2022-05-13 11:59:40|||||||||9
1652443190000|2022-05-13 11:59:50|||||||||3
1652443200000|2022-05-13 12:00:00|1587.6|1586.4|1587.7|1586.5|1587.7|1586.5|1587.6|1586.4|27
1652443210000|2022-05-13 12:00:10|1587.8|1586.6|1588|1586.8|1588|1586.8|1587.8|1586.6|10
1652443220000|2022-05-13 12:00:20|1588.1|1586.9|1587.9|1586.7|1588.1|1586.9|1587.8|1586.6|12
1652443230000|2022-05-13 12:00:30|1588|1586.8|1588.3|1587.1|1588.5|1587.3|1588|1586.8|14
1652443240000|2022-05-13 12:00:40|1588.4|1587.2|1588.5|1587.3|1588.6|1587.4|1588.3|1587.1|1
1652443250000|2022-05-13 12:00:50|1588.6|1587.4|1588.4|1587.2|1588.6|1587.4|1588.4|1587.2|4
1652443260000|2022-05-13 12:01:00|1588.3|1587.1|1588.3|1587.1|1588.4|1587.2|1588.3|1587.1|5
1652443270000|2022-05-13 12:01:10|1588.4|1587.2|1588.3|1587.1|1588.4|1587.2|1588.3|1587.1|4
1652443280000|2022-05-13 12:01:20|1588.1|1586.9|1588|1586.8|1588.1|1586.9|1588|1586.8|6
1652443300000|2022-05-13 12:01:40|1587.2|1586|1587.5|1586.3|1587.6|1586.4|1587.2|1586|26
1652443310000|2022-05-13 12:01:50|1587.6|1586.4|1587.6|1586.4|1587.6|1586.4|1587.6|1586.4|1
1652443320000|2022-05-13 12:02:00|1587.5|1586.3|1587.5|1586.3|1587.5|1586.3|1587.5|1586.3|5
1652443330000|2022-05-13 12:02:10|1587.6|1586.4|1587.6|1586.4|1587.7|1586.5|1587.6|1586.4|1
1652443350000|2022-05-13 12:02:30|1587.8|1586.6|1587.6|1586.4|1587.8|1586.6|1587.6|1586.4|0
1652443370000|2022-05-13 12:02:50|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|0
1652443380000|2022-05-13 12:03:00|||||||||2
1652443400000|2022-05-13 12:03:20|1587.6|1586.4|1587.6|1586.4|1587.8|1586.6|1587.6|1586.4|3
1652443410000|2022-05-13 12:03:30|1587.7|1586.5|1587.6|1586.4|1587.7|1586.5|1587.6|1586.4|0
1652443420000|2022-05-13 12:03:40|1587.7|1586.5|1587.6|1586.4|1587.7|1586.5|1587.6|1586.4|0
1652443440000|2022-05-13 12:04:00|1587.8|1586.6|1588.2|1587|1588.2|1587|1587.8|1586.6|8
1652443450000|2022-05-13 12:04:10|||||||||10
1652443480000|2022-05-13 12:04:40|1588.3|1587.1|1588.4|1587.2|1588.4|1587.2|1588.3|1587.1|2
1652443490000|2022-05-13 12:04:50|1588.3|1587.1|1588.2|1587|1588.4|1587.2|1588.2|1587|4
1652443500000|2022-05-13 12:05:00|1588.4|1587.2|1588.2|1587|1588.4|1587.2|1588.2|1587|4
1652443510000|2022-05-13 12:05:10|1588.3|1587.1|1587.4|1586.2|1588.3|1587.1|1587.4|1586.2|15
1652443520000|2022-05-13 12:05:20|1587.3|1586.1|1587.3|1586.1|1587.3|1586.1|1587.3|1586.1|0
1652443530000|2022-05-13 12:05:30|1587.7|1586.5|1587.3|1586.1|1587.7|1586.5|1587.3|1586.1|2
1652443550000|2022-05-13 12:05:50|1587.2|1586|1587.2|1586|1587.2|1586|1587.2|1586|2
1652443570000|2022-05-13 12:06:10|1587.4|1586.2|1587.7|1586.5|1587.7|1586.5|1587.4|1586.2|4
1652443580000|2022-05-13 12:06:20|1587.6|1586.4|1587.6|1586.4|1587.6|1586.4|1587.6|1586.4|0
1652443590000|2022-05-13 12:06:30|1587.4|1586.2|1587.1|1585.9|1587.4|1586.2|1587.1|1585.9|6
1652443600000|2022-05-13 12:06:40|1587.2|1586|1587.2|1586|1587.2|1586|1587.2|1586|1
1652443610000|2022-05-13 12:06:50|1587.3|1586.1|1587.3|1586.1|1587.3|1586.1|1587.3|1586.1|0
1652443620000|2022-05-13 12:07:00|1587.2|1586|1587.2|1586|1587.2|1586|1587.2|1586|0
1652443630000|2022-05-13 12:07:10|1587.3|1586.1|1587.3|1586.1|1587.3|1586.1|1587.2|1586|1
1652443640000|2022-05-13 12:07:20|1587|1585.8|1587|1585.8|1587|1585.8|1587|1585.8|5
1652443650000|2022-05-13 12:07:30|1586.9|1585.7|1586.5|1585.3|1586.9|1585.7|1586.5|1585.3|4
1652443660000|2022-05-13 12:07:40|||||||||1
1652443670000|2022-05-13 12:07:50|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|4
1652443690000|2022-05-13 12:08:10|1586.7|1585.5|1586.8|1585.6|1586.8|1585.6|1586.7|1585.5|0
1652443700000|2022-05-13 12:08:20|1586.7|1585.5|1587|1585.8|1587|1585.8|1586.7|1585.5|1
1652443710000|2022-05-13 12:08:30|||||||||1
1652443720000|2022-05-13 12:08:40|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|0
1652443730000|2022-05-13 12:08:50|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|3
1652443750000|2022-05-13 12:09:10|1586.4|1585.2|1586.5|1585.3|1586.5|1585.3|1586.4|1585.2|4
1652443760000|2022-05-13 12:09:20|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|1586.3|1585.1|7
1652443770000|2022-05-13 12:09:30|1586.3|1585.1|1586.3|1585.1|1586.4|1585.2|1586.3|1585.1|1
1652443780000|2022-05-13 12:09:40|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|0
1652443790000|2022-05-13 12:09:50|1586.3|1585.1|1586.3|1585.1|1586.4|1585.2|1586.3|1585.1|5
1652443800000|2022-05-13 12:10:00|1586.2|1585|1586.3|1585.1|1586.3|1585.1|1586|1584.8|15
1652443810000|2022-05-13 12:10:10|1586.2|1585|1586.3|1585.1|1586.3|1585.1|1586.2|1585|7
1652443820000|2022-05-13 12:10:20|1586.4|1585.2|1586.5|1585.3|1586.5|1585.3|1586.4|1585.2|1
1652443830000|2022-05-13 12:10:30|1586.3|1585.1|1586.3|1585.1|1586.4|1585.2|1586.3|1585.1|7
1652443840000|2022-05-13 12:10:40|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|3
1652443870000|2022-05-13 12:11:10|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|1
1652443880000|2022-05-13 12:11:20|1586.7|1585.5|1587|1585.8|1587|1585.8|1586.7|1585.5|1
1652443890000|2022-05-13 12:11:30|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|1
1652443900000|2022-05-13 12:11:40|1587|1585.8|1586.8|1585.6|1587|1585.8|1586.8|1585.6|1
1652443910000|2022-05-13 12:11:50|1586.7|1585.5|1586.6|1585.4|1586.7|1585.5|1586.6|1585.4|1
1652443940000|2022-05-13 12:12:20|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|1586.3|1585.1|4
1652443960000|2022-05-13 12:12:40|1586.3|1585.1|1585.9|1584.7|1586.3|1585.1|1585.8|1584.6|4
1652443970000|2022-05-13 12:12:50|1586|1584.8|1586|1584.8|1586.1|1584.9|1586|1584.8|0
1652443980000|2022-05-13 12:13:00|1586.1|1584.9|1586.2|1585|1586.2|1585|1586.1|1584.9|1
1652443990000|2022-05-13 12:13:10|1586.3|1585.1|1586.2|1585|1586.3|1585.1|1586.2|1585|0
1652444010000|2022-05-13 12:13:30|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|0
1652444020000|2022-05-13 12:13:40|1586.4|1585.2|1586.3|1585.1|1586.4|1585.2|1586.3|1585.1|1
1652444040000|2022-05-13 12:14:00|1586.2|1585|1586.3|1585.1|1586.3|1585.1|1586.2|1585|3
1652444060000|2022-05-13 12:14:20|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|1586.3|1585.1|2
1652444090000|2022-05-13 12:14:50|1586.5|1585.3|1586.6|1585.4|1586.6|1585.4|1586.5|1585.3|3
1652444100000|2022-05-13 12:15:00|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|3
1652444110000|2022-05-13 12:15:10|1585.9|1584.7|1585.9|1584.7|1586.1|1584.9|1585.9|1584.7|4
1652444120000|2022-05-13 12:15:20|1586|1584.8|1585.8|1584.6|1586|1584.8|1585.8|1584.6|0
1652444140000|2022-05-13 12:15:40|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|1585.8|1584.6|1
1652444150000|2022-05-13 12:15:50|1585.8|1584.6|1585.4|1584.2|1585.8|1584.6|1585.4|1584.2|4
1652444170000|2022-05-13 12:16:10|1585.3|1584.1|1585.2|1584|1585.3|1584.1|1584.9|1583.7|3
1652444180000|2022-05-13 12:16:20|1585.1|1583.9|1585.1|1583.9|1585.1|1583.9|1585.1|1583.9|0
1652444190000|2022-05-13 12:16:30|1585|1583.8|1585|1583.8|1585|1583.8|1585|1583.8|2
1652444200000|2022-05-13 12:16:40|1585.1|1583.9|1585|1583.8|1585.1|1583.9|1585|1583.8|0
1652444210000|2022-05-13 12:16:50|1585.2|1584|1585.2|1584|1585.2|1584|1585.2|1584|2
1652444220000|2022-05-13 12:17:00|1585.4|1584.2|1585.4|1584.2|1585.4|1584.2|1585.3|1584.1|0
1652444230000|2022-05-13 12:17:10|1586|1584.8|1586.1|1584.9|1586.1|1584.9|1586|1584.8|3
1652444240000|2022-05-13 12:17:20|1586|1584.8|1586.5|1585.3|1586.6|1585.4|1586|1584.8|23
1652444260000|2022-05-13 12:17:40|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|3
1652444270000|2022-05-13 12:17:50|1586.5|1585.3|1586.9|1585.7|1587|1585.8|1586.5|1585.3|10
1652444280000|2022-05-13 12:18:00|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|1
1652444300000|2022-05-13 12:18:20|||||||||1
1652444320000|2022-05-13 12:18:40|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|0
1652444330000|2022-05-13 12:18:50|1586.7|1585.5|1586.7|1585.5|1586.8|1585.6|1586.7|1585.5|3
1652444340000|2022-05-13 12:19:00|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|1586.7|1585.5|2
1652444350000|2022-05-13 12:19:10|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|0
1652444360000|2022-05-13 12:19:20|1586.8|1585.6|1586.7|1585.5|1586.8|1585.6|1586.7|1585.5|1
1652444370000|2022-05-13 12:19:30|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|0
1652444380000|2022-05-13 12:19:40|1586.7|1585.5|1586.4|1585.2|1586.7|1585.5|1586.4|1585.2|2
1652444390000|2022-05-13 12:19:50|1586.3|1585.1|1586.2|1585|1586.3|1585.1|1586.2|1585|2
1652444400000|2022-05-13 12:20:00|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|0
1652444420000|2022-05-13 12:20:20|1586.2|1585|1586.1|1584.9|1586.2|1585|1586.1|1584.9|1
1652444440000|2022-05-13 12:20:40|1586.2|1585|1586.2|1585|1586.2|1585|1586.2|1585|1
1652444450000|2022-05-13 12:20:50|1586.3|1585.1|1586.2|1585|1586.3|1585.1|1586.2|1585|0
1652444460000|2022-05-13 12:21:00|||||||||1
1652444470000|2022-05-13 12:21:10|||||||||1
1652444480000|2022-05-13 12:21:20|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|1
1652444490000|2022-05-13 12:21:30|1586.2|1585|1586.1|1584.9|1586.2|1585|1586.1|1584.9|0
1652444500000|2022-05-13 12:21:40|1586|1584.8|1586|1584.8|1586|1584.8|1586|1584.8|0
1652444520000|2022-05-13 12:22:00|1586.2|1585|1586.3|1585.1|1586.3|1585.1|1586.2|1585|5
1652444550000|2022-05-13 12:22:30|1586.2|1585|1586.1|1584.9|1586.2|1585|1586.1|1584.9|1
1652444560000|2022-05-13 12:22:40|||||||||1
1652444570000|2022-05-13 12:22:50|1586.2|1585|1586.1|1584.9|1586.2|1585|1586.1|1584.9|2
1652444580000|2022-05-13 12:23:00|1585.6|1584.4|1585.6|1584.4|1585.7|1584.5|1585.6|1584.4|6
1652444590000|2022-05-13 12:23:10|1585.4|1584.2|1585.4|1584.2|1585.4|1584.2|1585.4|1584.2|0
1652444630000|2022-05-13 12:23:50|1585.5|1584.3|1585.5|1584.3|1585.5|1584.3|1585.5|1584.3|2
1652444650000|2022-05-13 12:24:10|||||||||1
1652444660000|2022-05-13 12:24:20|1585.6|1584.4|1585.5|1584.3|1585.6|1584.4|1585.5|1584.3|0
1652444670000|2022-05-13 12:24:30|1585.3|1584.1|1585.3|1584.1|1585.3|1584.1|1585.3|1584.1|4
1652444680000|2022-05-13 12:24:40|1585.2|1584|1585.2|1584|1585.3|1584.1|1585.2|1584|1
1652444690000|2022-05-13 12:24:50|1585.3|1584.1|1585.1|1583.9|1585.3|1584.1|1585.1|1583.9|1
1652444700000|2022-05-13 12:25:00|1585.3|1584.1|1585.2|1584|1585.3|1584.1|1585.2|1584|5
1652444710000|2022-05-13 12:25:10|1585.1|1583.9|1584.8|1583.6|1585.1|1583.9|1584.7|1583.5|4
1652444720000|2022-05-13 12:25:20|1584.9|1583.7|1585|1583.8|1585.2|1584|1584.9|1583.7|1
1652444730000|2022-05-13 12:25:30|1584.9|1583.7|1584.9|1583.7|1584.9|1583.7|1584.9|1583.7|1
1652444770000|2022-05-13 12:26:10|1584.8|1583.6|1584.8|1583.6|1584.8|1583.6|1584.8|1583.6|0
1652444820000|2022-05-13 12:27:00|1584.6|1583.4|1584.4|1583.2|1584.6|1583.4|1584.4|1583.2|1
1652444830000|2022-05-13 12:27:10|1584.6|1583.4|1584.6|1583.4|1584.6|1583.4|1584.6|1583.4|0
1652444840000|2022-05-13 12:27:20|1584.8|1583.6|1584.8|1583.6|1584.8|1583.6|1584.8|1583.6|2
1652444850000|2022-05-13 12:27:30|1584.7|1583.5|1584.7|1583.5|1584.7|1583.5|1584.7|1583.5|1
1652444860000|2022-05-13 12:27:40|1584.8|1583.6|1585.1|1583.9|1585.1|1583.9|1584.8|1583.6|4
1652444880000|2022-05-13 12:28:00|1585|1583.8|1585|1583.8|1585|1583.8|1585|1583.8|3
1652444900000|2022-05-13 12:28:20|1584.9|1583.7|1584.8|1583.6|1584.9|1583.7|1584.7|1583.5|3
1652444910000|2022-05-13 12:28:30|1584.7|1583.5|1584.7|1583.5|1584.7|1583.5|1584.7|1583.5|1
1652444920000|2022-05-13 12:28:40|1584.8|1583.6|1584.5|1583.3|1584.9|1583.7|1584.4|1583.2|4
1652444930000|2022-05-13 12:28:50|1584.6|1583.4|1584.7|1583.5|1584.7|1583.5|1584.4|1583.2|1
1652444940000|2022-05-13 12:29:00|1584.8|1583.6|1584.9|1583.7|1584.9|1583.7|1584.8|1583.6|4
1652444950000|2022-05-13 12:29:10|||||||||3
1652444960000|2022-05-13 12:29:20|1585.1|1583.9|1585.1|1583.9|1585.1|1583.9|1585.1|1583.9|2
1652444970000|2022-05-13 12:29:30|1585.2|1584|1585.1|1583.9|1585.2|1584|1585.1|1583.9|5
1652445000000|2022-05-13 12:30:00|1585.2|1584|1585.2|1584|1585.3|1584.1|1585.2|1584|3
1652445020000|2022-05-13 12:30:20|1585.3|1584.1|1585.3|1584.1|1585.3|1584.1|1585.3|1584.1|0
1652445030000|2022-05-13 12:30:30|||||||||1
1652445040000|2022-05-13 12:30:40|||||||||1
1652445050000|2022-05-13 12:30:50|1585.5|1584.3|1585.5|1584.3|1585.5|1584.3|1585.5|1584.3|12
1652445060000|2022-05-13 12:31:00|||||||||1
1652445070000|2022-05-13 12:31:10|1585.7|1584.5|1585.7|1584.5|1585.7|1584.5|1585.7|1584.5|6
1652445090000|2022-05-13 12:31:30|1585.6|1584.4|1585.6|1584.4|1585.7|1584.5|1585.6|1584.4|1
1652445100000|2022-05-13 12:31:40|1585.7|1584.5|1585.3|1584.1|1586|1584.8|1585.3|1584.1|13
1652445110000|2022-05-13 12:31:50|1584.8|1583.6|1584.7|1583.5|1584.9|1583.7|1584.7|1583.5|3
1652445120000|2022-05-13 12:32:00|1584.6|1583.4|1583.7|1582.5|1584.6|1583.4|1583.7|1582.5|22
1652445130000|2022-05-13 12:32:10|1583.5|1582.3|1583.5|1582.3|1583.5|1582.3|1583.5|1582.3|2
1652445140000|2022-05-13 12:32:20|1583.4|1582.2|1583.7|1582.5|1583.7|1582.5|1583.4|1582.2|49
1652445170000|2022-05-13 12:32:50|1583.8|1582.6|1584|1582.8|1584|1582.8|1583.8|1582.6|5
1652445180000|2022-05-13 12:33:00|1584.3|1583.1|1584.3|1583.1|1584.3|1583.1|1584.3|1583.1|2
1652445190000|2022-05-13 12:33:10|1584.4|1583.2|1584.3|1583.1|1584.5|1583.3|1584.3|1583.1|1
1652445200000|2022-05-13 12:33:20|1584.4|1583.2|1584.3|1583.1|1584.5|1583.3|1584.3|1583.1|2
1652445210000|2022-05-13 12:33:30|1584.4|1583.2|1584.4|1583.2|1584.4|1583.2|1584.4|1583.2|1
1652445220000|2022-05-13 12:33:40|1584.5|1583.3|1584.5|1583.3|1584.5|1583.3|1584.5|1583.3|1
1652445230000|2022-05-13 12:33:50|1584.6|1583.4|1584.3|1583.1|1584.6|1583.4|1584.3|1583.1|2
1652445240000|2022-05-13 12:34:00|1584.4|1583.2|1584.5|1583.3|1584.5|1583.3|1584.4|1583.2|2
1652445250000|2022-05-13 12:34:10|1584.8|1583.6|1584.7|1583.5|1584.8|1583.6|1584.7|1583.5|0
1652445260000|2022-05-13 12:34:20|1584.6|1583.4|1584.6|1583.4|1584.6|1583.4|1584.6|1583.4|2
1652445290000|2022-05-13 12:34:50|||||||||2
1652445300000|2022-05-13 12:35:00|1584.5|1583.3|1584.5|1583.3|1584.6|1583.4|1584.5|1583.3|3
1652445310000|2022-05-13 12:35:10|1584.2|1583|1584.2|1583|1584.2|1583|1584.2|1583|7
1652445320000|2022-05-13 12:35:20|||||||||1
1652445330000|2022-05-13 12:35:30|1583.2|1582|1583.3|1582.1|1583.3|1582.1|1583.2|1582|60
1652445340000|2022-05-13 12:35:40|1583.7|1582.5|1583.7|1582.5|1583.7|1582.5|1583.7|1582.5|11
1652445350000|2022-05-13 12:35:50|1583.8|1582.6|1583.6|1582.4|1583.8|1582.6|1583.6|1582.4|9
1652445360000|2022-05-13 12:36:00|1583.7|1582.5|1583.5|1582.3|1583.8|1582.6|1583.5|1582.3|6
1652445370000|2022-05-13 12:36:10|1583.6|1582.4|1584|1582.8|1584|1582.8|1583.6|1582.4|20
1652445380000|2022-05-13 12:36:20|1584.1|1582.9|1584.2|1583|1584.2|1583|1584.1|1582.9|0
1652445390000|2022-05-13 12:36:30|1584.3|1583.1|1584.3|1583.1|1584.3|1583.1|1584.3|1583.1|0
1652445400000|2022-05-13 12:36:40|1584.2|1583|1584.1|1582.9|1584.2|1583|1583.9|1582.7|2
1652445410000|2022-05-13 12:36:50|1584.2|1583|1584.2|1583|1584.2|1583|1584.2|1583|0
1652445420000|2022-05-13 12:37:00|1583.7|1582.5|1583.8|1582.6|1583.8|1582.6|1583.7|1582.5|8
1652445430000|2022-05-13 12:37:10|1583.9|1582.7|1583.8|1582.6|1583.9|1582.7|1583.8|1582.6|0
1652445450000|2022-05-13 12:37:30|1583.9|1582.7|1584.2|1583|1584.2|1583|1583.9|1582.7|2
1652445500000|2022-05-13 12:38:20|1584.1|1582.9|1584.3|1583.1|1584.3|1583.1|1584.1|1582.9|1
1652445510000|2022-05-13 12:38:30|1584.5|1583.3|1584.5|1583.3|1584.5|1583.3|1584.5|1583.3|3
1652445530000|2022-05-13 12:38:50|1585|1583.8|1585.2|1584|1585.2|1584|1585|1583.8|6
1652445570000|2022-05-13 12:39:30|||||||||3
1652445580000|2022-05-13 12:39:40|1585.4|1584.2|1585.5|1584.3|1585.5|1584.3|1585.3|1584.1|12
1652445590000|2022-05-13 12:39:50|1585.6|1584.4|1586.1|1584.9|1586.1|1584.9|1585.6|1584.4|15
1652445600000|2022-05-13 12:40:00|1586.2|1585|1586.2|1585|1586.2|1585|1586.2|1585|0
1652445610000|2022-05-13 12:40:10|1586.1|1584.9|1585.9|1584.7|1586.1|1584.9|1585.9|1584.7|7
1652445620000|2022-05-13 12:40:20|1586|1584.8|1586|1584.8|1586|1584.8|1586|1584.8|0
1652445630000|2022-05-13 12:40:30|1585.9|1584.7|1586|1584.8|1586|1584.8|1585.9|1584.7|2
1652445640000|2022-05-13 12:40:40|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|1585.7|1584.5|2
1652445650000|2022-05-13 12:40:50|1585.6|1584.4|1585|1583.8|1585.6|1584.4|1584.8|1583.6|48
1652445660000|2022-05-13 12:41:00|1584.9|1583.7|1584.6|1583.4|1584.9|1583.7|1584.5|1583.3|4
1652445670000|2022-05-13 12:41:10|1585|1583.8|1584.9|1583.7|1585.2|1584|1584.9|1583.7|7
1652445680000|2022-05-13 12:41:20|1585.5|1584.3|1585.6|1584.4|1585.6|1584.4|1585.5|1584.3|19
1652445690000|2022-05-13 12:41:30|1585.5|1584.3|1586|1584.8|1586|1584.8|1585.5|1584.3|7
1652445700000|2022-05-13 12:41:40|1585.9|1584.7|1586|1584.8|1586.2|1585|1585.9|1584.7|2
1652445710000|2022-05-13 12:41:50|1586.1|1584.9|1585.6|1584.4|1586.1|1584.9|1585.6|1584.4|2
1652445720000|2022-05-13 12:42:00|1585.7|1584.5|1585.8|1584.6|1585.8|1584.6|1585.6|1584.4|12
1652445730000|2022-05-13 12:42:10|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|0
1652445740000|2022-05-13 12:42:20|1585.8|1584.6|1585.8|1584.6|1585.8|1584.6|1585.8|1584.6|1
1652445750000|2022-05-13 12:42:30|1585.9|1584.7|1586|1584.8|1586.1|1584.9|1585.8|1584.6|7
1652445760000|2022-05-13 12:42:40|1585.6|1584.4|1585.5|1584.3|1585.7|1584.5|1585.5|1584.3|8
1652445780000|2022-05-13 12:43:00|1585.4|1584.2|1585.4|1584.2|1585.4|1584.2|1585.4|1584.2|2
1652445800000|2022-05-13 12:43:20|||||||||6
1652445810000|2022-05-13 12:43:30|1585.5|1584.3|1585.5|1584.3|1585.7|1584.5|1585.5|1584.3|4
1652445820000|2022-05-13 12:43:40|1585.8|1584.6|1585.8|1584.6|1585.8|1584.6|1585.8|1584.6|3
1652445830000|2022-05-13 12:43:50|1586|1584.8|1586|1584.8|1586|1584.8|1586|1584.8|2
1652445840000|2022-05-13 12:44:00|1585.7|1584.5|1585.5|1584.3|1585.7|1584.5|1585.5|1584.3|4
1652445850000|2022-05-13 12:44:10|1585.4|1584.2|1585|1583.8|1585.5|1584.3|1585|1583.8|48
1652445860000|2022-05-13 12:44:20|1585.1|1583.9|1585.1|1583.9|1585.1|1583.9|1585.1|1583.9|0
1652445880000|2022-05-13 12:44:40|||||||||1
1652445890000|2022-05-13 12:44:50|1585.3|1584.1|1585.3|1584.1|1585.3|1584.1|1585.3|1584.1|7
1652448600000|2022-05-13 13:30:00|1588.3|1587.1|1590.4|1589.2|1591.2|1590|1588.3|1587.1|590
1652448610000|2022-05-13 13:30:10|1590.3|1589.1|1592.2|1591|1592.8|1591.6|1590|1588.8|225
1652448620000|2022-05-13 13:30:20|1592.3|1591.1|1591.2|1590|1592.7|1591.5|1590.5|1589.3|118
1652448630000|2022-05-13 13:30:30|1591.5|1590.3|1592.6|1591.4|1592.6|1591.4|1591.5|1590.3|80
1652448640000|2022-05-13 13:30:40|1592.7|1591.5|1593.5|1592.3|1594|1592.8|1592.7|1591.5|104
1652448650000|2022-05-13 13:30:50|1593.6|1592.4|1592.8|1591.6|1594|1592.8|1592.8|1591.6|58
1652448660000|2022-05-13 13:31:00|1593|1591.8|1591.5|1590.3|1593|1591.8|1590.6|1589.4|54
1652448670000|2022-05-13 13:31:10|1591.6|1590.4|1590.9|1589.7|1591.9|1590.7|1590.8|1589.6|87
1652448680000|2022-05-13 13:31:20|1590.8|1589.6|1590.4|1589.2|1591|1589.8|1590.1|1588.9|25
1652448690000|2022-05-13 13:31:30|1590.5|1589.3|1591|1589.8|1591.1|1589.9|1590.3|1589.1|57
1652448700000|2022-05-13 13:31:40|1590.9|1589.7|1591|1589.8|1591.3|1590.1|1590.7|1589.5|29
1652448710000|2022-05-13 13:31:50|1590.9|1589.7|1590.7|1589.5|1591|1589.8|1590.1|1588.9|36
1652448720000|2022-05-13 13:32:00|1590.8|1589.6|1592.2|1591|1592.2|1591|1590.7|1589.5|77
1652448730000|2022-05-13 13:32:10|1592.3|1591.1|1594.2|1593|1594.2|1593|1592.1|1590.9|70
1652448740000|2022-05-13 13:32:20|1594|1592.8|1593.7|1592.5|1594.6|1593.4|1593.6|1592.4|41
1652448750000|2022-05-13 13:32:30|1593.9|1592.7|1594.3|1593.1|1594.4|1593.2|1593.8|1592.6|40
1652448760000|2022-05-13 13:32:40|1594.2|1593|1594.4|1593.2|1594.5|1593.3|1594.2|1593|32
1652448770000|2022-05-13 13:32:50|1594.2|1593|1594.6|1593.4|1594.7|1593.5|1594.2|1593|91
1652448780000|2022-05-13 13:33:00|1594.3|1593.1|1595.7|1594.5|1595.7|1594.5|1594.2|1593|55
1652448790000|2022-05-13 13:33:10|1595.8|1594.6|1595.6|1594.4|1595.9|1594.7|1595.5|1594.3|59
1652448800000|2022-05-13 13:33:20|1595.7|1594.5|1595.2|1594|1595.7|1594.5|1594.4|1593.2|80
1652448810000|2022-05-13 13:33:30|1595.1|1593.9|1595.6|1594.4|1595.8|1594.6|1594.9|1593.7|113
1652448820000|2022-05-13 13:33:40|1595.7|1594.5|1595.4|1594.2|1596.6|1595.4|1595.2|1594|83
1652448830000|2022-05-13 13:33:50|1595.5|1594.3|1596.2|1595|1596.7|1595.5|1595.1|1593.9|41
1652448840000|2022-05-13 13:34:00|1596.1|1594.9|1596.1|1594.9|1596.1|1594.9|1595.8|1594.6|43
1652448850000|2022-05-13 13:34:10|1596.2|1595|1596.2|1595|1596.2|1595|1596.1|1594.9|69
1652448860000|2022-05-13 13:34:20|1595.8|1594.6|1595.4|1594.2|1596.3|1595.1|1595.4|1594.2|74
1652448870000|2022-05-13 13:34:30|1595.5|1594.3|1595.2|1594|1595.8|1594.6|1595|1593.8|47
1652448880000|2022-05-13 13:34:40|1595.3|1594.1|1594.1|1592.9|1595.3|1594.1|1594.1|1592.9|33
1652448890000|2022-05-13 13:34:50|1594|1592.8|1594|1592.8|1594.2|1593|1593.7|1592.5|21
1652448900000|2022-05-13 13:35:00|1594.1|1592.9|1594.2|1593|1594.6|1593.4|1593.9|1592.7|33
1652448910000|2022-05-13 13:35:10|1594.1|1592.9|1594.1|1592.9|1594.4|1593.2|1594|1592.8|15
1652448920000|2022-05-13 13:35:20|1594.3|1593.1|1594.1|1592.9|1594.3|1593.1|1594.1|1592.9|15
1652448930000|2022-05-13 13:35:30|1594.2|1593|1594.1|1592.9|1594.2|1593|1593.9|1592.7|82
1652448940000|2022-05-13 13:35:40|1594.5|1593.3|1594.3|1593.1|1594.6|1593.4|1594.2|1593|16
1652448950000|2022-05-13 13:35:50|1594.5|1593.3|1594.3|1593.1|1594.6|1593.4|1594.2|1593|23
1652448960000|2022-05-13 13:36:00|1594.2|1593|1594.7|1593.5|1595.1|1593.9|1594.2|1593|183
1652448970000|2022-05-13 13:36:10|1594.8|1593.6|1594.7|1593.5|1595.3|1594.1|1594.5|1593.3|45
1652448980000|2022-05-13 13:36:20|1595|1593.8|1595.1|1593.9|1595.3|1594.1|1594.7|1593.5|50
1652448990000|2022-05-13 13:36:30|1595|1593.8|1595.5|1594.3|1595.5|1594.3|1595|1593.8|23
1652449000000|2022-05-13 13:36:40|1595.4|1594.2|1595.8|1594.6|1595.8|1594.6|1595.3|1594.1|23
1652449010000|2022-05-13 13:36:50|1596|1594.8|1595.7|1594.5|1596|1594.8|1595.7|1594.5|43
1652449020000|2022-05-13 13:37:00|1595.8|1594.6|1594.8|1593.6|1595.8|1594.6|1594.5|1593.3|45
1652449030000|2022-05-13 13:37:10|1594.9|1593.7|1594.6|1593.4|1594.9|1593.7|1594.5|1593.3|29
1652449040000|2022-05-13 13:37:20|1594.9|1593.7|1594.4|1593.2|1595|1593.8|1594.3|1593.1|41
1652449050000|2022-05-13 13:37:30|1594.5|1593.3|1594.8|1593.6|1594.8|1593.6|1594.5|1593.3|28
1652449060000|2022-05-13 13:37:40|1594.9|1593.7|1594.7|1593.5|1595.2|1594|1594.6|1593.4|43
1652449070000|2022-05-13 13:37:50|1594.8|1593.6|1593.5|1592.3|1594.8|1593.6|1593.4|1592.2|107
1652449080000|2022-05-13 13:38:00|1592.9|1591.7|1592.5|1591.3|1592.9|1591.7|1592.4|1591.2|34
1652449090000|2022-05-13 13:38:10|1592.4|1591.2|1592.1|1590.9|1592.4|1591.2|1591.7|1590.5|73
1652449100000|2022-05-13 13:38:20|1592|1590.8|1592.5|1591.3|1592.7|1591.5|1592|1590.8|41
1652449110000|2022-05-13 13:38:30|1592.4|1591.2|1593|1591.8|1593.3|1592.1|1592.4|1591.2|8
1652449120000|2022-05-13 13:38:40|1592.9|1591.7|1591.7|1590.5|1593|1591.8|1591.6|1590.4|62
1652449130000|2022-05-13 13:38:50|1591.6|1590.4|1592.2|1591|1592.5|1591.3|1591.6|1590.4|53
1652449140000|2022-05-13 13:39:00|1592.3|1591.1|1591.2|1590|1592.5|1591.3|1591|1589.8|89
1652449150000|2022-05-13 13:39:10|1591.1|1589.9|1589.9|1588.7|1591.3|1590.1|1589.8|1588.6|63
1652449160000|2022-05-13 13:39:20|1590|1588.8|1590.1|1588.9|1590.8|1589.6|1590|1588.8|82
1652449170000|2022-05-13 13:39:30|1590.3|1589.1|1590.2|1589|1590.5|1589.3|1589.8|1588.6|51
1652449180000|2022-05-13 13:39:40|1590|1588.8|1589.9|1588.7|1590.2|1589|1589.8|1588.6|28
1652449190000|2022-05-13 13:39:50|1590.2|1589|1590.2|1589|1590.4|1589.2|1589.9|1588.7|36
1652449200000|2022-05-13 13:40:00|1590.3|1589.1|1591|1589.8|1591|1589.8|1590.2|1589|19
1652449210000|2022-05-13 13:40:10|1590.9|1589.7|1590.2|1589|1590.9|1589.7|1589.8|1588.6|29
1652449220000|2022-05-13 13:40:20|1590.1|1588.9|1589.8|1588.6|1590.1|1588.9|1589.7|1588.5|63
1652449230000|2022-05-13 13:40:30|1589.7|1588.5|1589.2|1588|1589.7|1588.5|1589|1587.8|40
1652449240000|2022-05-13 13:40:40|1589.5|1588.3|1588.7|1587.5|1589.5|1588.3|1588.7|1587.5|11
1652449250000|2022-05-13 13:40:50|1589|1587.8|1588.8|1587.6|1589.1|1587.9|1588.8|1587.6|59
1652449260000|2022-05-13 13:41:00|1588.7|1587.5|1588.4|1587.2|1588.9|1587.7|1587.9|1586.7|107
1652449270000|2022-05-13 13:41:10|1588.5|1587.3|1587.9|1586.7|1588.6|1587.4|1587.9|1586.7|37
1652449280000|2022-05-13 13:41:20|1587.8|1586.6|1588.9|1587.7|1589.1|1587.9|1587.8|1586.6|31
1652449290000|2022-05-13 13:41:30|1588.8|1587.6|1588.7|1587.5|1588.9|1587.7|1588.7|1587.5|5
1652449300000|2022-05-13 13:41:40|1588.4|1587.2|1588.4|1587.2|1588.4|1587.2|1588.4|1587.2|14
1652449310000|2022-05-13 13:41:50|1588|1586.8|1587.4|1586.2|1588|1586.8|1587.4|1586.2|11
1652449320000|2022-05-13 13:42:00|1587.1|1585.9|1585.6|1584.4|1587.7|1586.5|1585.6|1584.4|74
1652449330000|2022-05-13 13:42:10|1585.5|1584.3|1585.5|1584.3|1585.7|1584.5|1584.9|1583.7|53
1652449340000|2022-05-13 13:42:20|1585.3|1584.1|1585.7|1584.5|1585.7|1584.5|1585.1|1583.9|37
1652449350000|2022-05-13 13:42:30|1585.5|1584.3|1586|1584.8|1586|1584.8|1585.4|1584.2|18
1652449360000|2022-05-13 13:42:40|1586.1|1584.9|1586|1584.8|1586.3|1585.1|1585.9|1584.7|18
1652449370000|2022-05-13 13:42:50|1585.9|1584.7|1585.6|1584.4|1586|1584.8|1585.6|1584.4|17
1652449380000|2022-05-13 13:43:00|1585.4|1584.2|1585.8|1584.6|1585.8|1584.6|1585.3|1584.1|41
1652449390000|2022-05-13 13:43:10|1585.9|1584.7|1586.4|1585.2|1586.4|1585.2|1585.9|1584.7|15
1652449400000|2022-05-13 13:43:20|1586.5|1585.3|1586.6|1585.4|1586.6|1585.4|1586.5|1585.3|3
1652449410000|2022-05-13 13:43:30|1586.7|1585.5|1586.8|1585.6|1586.8|1585.6|1586.7|1585.5|11
1652449420000|2022-05-13 13:43:40|1586.9|1585.7|1587.4|1586.2|1587.4|1586.2|1586.9|1585.7|42
1652449430000|2022-05-13 13:43:50|1587.3|1586.1|1586.5|1585.3|1587.4|1586.2|1586.4|1585.2|16
1652449440000|2022-05-13 13:44:00|1586.4|1585.2|1586.6|1585.4|1586.6|1585.4|1586.4|1585.2|14
1652449450000|2022-05-13 13:44:10|1586.5|1585.3|1586.8|1585.6|1586.8|1585.6|1586.5|1585.3|8
1652449460000|2022-05-13 13:44:20|1586.6|1585.4|1586.8|1585.6|1586.8|1585.6|1586.4|1585.2|15
1652449470000|2022-05-13 13:44:30|1586.9|1585.7|1587.1|1585.9|1587.1|1585.9|1586.9|1585.7|20
1652449480000|2022-05-13 13:44:40|1587|1585.8|1587.8|1586.6|1587.8|1586.6|1587|1585.8|18
1652449490000|2022-05-13 13:44:50|1587.9|1586.7|1587.8|1586.6|1588.1|1586.9|1587.8|1586.6|12
1652449500000|2022-05-13 13:45:00|1587.6|1586.4|1585.9|1584.7|1587.6|1586.4|1585.5|1584.3|132
1652449510000|2022-05-13 13:45:10|1585.8|1584.6|1585.7|1584.5|1585.8|1584.6|1585.5|1584.3|22
1652449520000|2022-05-13 13:45:20|1585.8|1584.6|1586.2|1585|1586.6|1585.4|1585.8|1584.6|15
1652449530000|2022-05-13 13:45:30|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|1585.6|1584.4|28
1652449540000|2022-05-13 13:45:40|1586.5|1585.3|1587.2|1586|1587.2|1586|1586.5|1585.3|10
1652449550000|2022-05-13 13:45:50|1587.1|1585.9|1586.4|1585.2|1587.1|1585.9|1586.1|1584.9|40
1652449560000|2022-05-13 13:46:00|1586.6|1585.4|1587.1|1585.9|1587.1|1585.9|1586.5|1585.3|11
1652449570000|2022-05-13 13:46:10|1587|1585.8|1587.3|1586.1|1587.8|1586.6|1587|1585.8|25
1652449580000|2022-05-13 13:46:20|1587.4|1586.2|1587.8|1586.6|1587.8|1586.6|1587.3|1586.1|8
1652449590000|2022-05-13 13:46:30|1588.1|1586.9|1588|1586.8|1588.1|1586.9|1588|1586.8|15
1652449600000|2022-05-13 13:46:40|1587.9|1586.7|1588.4|1587.2|1588.4|1587.2|1587.8|1586.6|18
1652449610000|2022-05-13 13:46:50|1588.5|1587.3|1588.5|1587.3|1588.5|1587.3|1588.3|1587.1|11
1652449620000|2022-05-13 13:47:00|1588.4|1587.2|1588.9|1587.7|1589|1587.8|1587.9|1586.7|29
1652449630000|2022-05-13 13:47:10|1588.8|1587.6|1588.3|1587.1|1588.8|1587.6|1588.1|1586.9|11
1652449640000|2022-05-13 13:47:20|1588.1|1586.9|1588.9|1587.7|1589|1587.8|1588.1|1586.9|24
1652449650000|2022-05-13 13:47:30|1588.8|1587.6|1588.1|1586.9|1588.8|1587.6|1588.1|1586.9|47
1652449660000|2022-05-13 13:47:40|1587.7|1586.5|1588.1|1586.9|1588.1|1586.9|1587.7|1586.5|15
1652449670000|2022-05-13 13:47:50|1587.9|1586.7|1588.5|1587.3|1588.5|1587.3|1587.9|1586.7|15
1652449680000|2022-05-13 13:48:00|1588.6|1587.4|1588.8|1587.6|1588.8|1587.6|1588.5|1587.3|26
1652449690000|2022-05-13 13:48:10|1588.9|1587.7|1588.8|1587.6|1588.9|1587.7|1588.6|1587.4|6
1652449700000|2022-05-13 13:48:20|1589.3|1588.1|1589.1|1587.9|1589.3|1588.1|1589.1|1587.9|10
1652449710000|2022-05-13 13:48:30|1588.9|1587.7|1589|1587.8|1589|1587.8|1588.9|1587.7|9
1652449720000|2022-05-13 13:48:40|1588.9|1587.7|1589.1|1587.9|1589.2|1588|1588.8|1587.6|14
1652449730000|2022-05-13 13:48:50|1589|1587.8|1589.1|1587.9|1589.1|1587.9|1588.5|1587.3|35
1652449740000|2022-05-13 13:49:00|1589|1587.8|1588.6|1587.4|1589|1587.8|1588.6|1587.4|12
1652449750000|2022-05-13 13:49:10|||||||||2
1652449760000|2022-05-13 13:49:20|1588.8|1587.6|1589.8|1588.6|1589.8|1588.6|1588.8|1587.6|29
1652449770000|2022-05-13 13:49:30|1590|1588.8|1590.1|1588.9|1590.1|1588.9|1590|1588.8|28
1652449780000|2022-05-13 13:49:40|1590.2|1589|1589.7|1588.5|1590.2|1589|1589.7|1588.5|9
1652449790000|2022-05-13 13:49:50|1589.5|1588.3|1589.5|1588.3|1589.5|1588.3|1589.4|1588.2|8
1652449800000|2022-05-13 13:50:00|1589.7|1588.5|1589.7|1588.5|1589.7|1588.5|1589.6|1588.4|8
1652449810000|2022-05-13 13:50:10|1589.6|1588.4|1590.2|1589|1590.2|1589|1589.6|1588.4|6
1652449820000|2022-05-13 13:50:20|1590.3|1589.1|1590.4|1589.2|1590.4|1589.2|1590.1|1588.9|11
1652449830000|2022-05-13 13:50:30|1590.3|1589.1|1590.2|1589|1590.4|1589.2|1590.2|1589|4
1652449840000|2022-05-13 13:50:40|1590.1|1588.9|1590.1|1588.9|1590.4|1589.2|1590.1|1588.9|10
1652449850000|2022-05-13 13:50:50|1590.2|1589|1590.7|1589.5|1590.7|1589.5|1590.2|1589|11
1652449860000|2022-05-13 13:51:00|1590.6|1589.4|1590.8|1589.6|1590.8|1589.6|1590.6|1589.4|19
1652449870000|2022-05-13 13:51:10|1590.5|1589.3|1590.5|1589.3|1590.5|1589.3|1590.4|1589.2|17
1652449880000|2022-05-13 13:51:20|1590.6|1589.4|1590.8|1589.6|1590.9|1589.7|1590.6|1589.4|21
1652449890000|2022-05-13 13:51:30|1590.5|1589.3|1590.3|1589.1|1590.5|1589.3|1590.3|1589.1|56
1652449900000|2022-05-13 13:51:40|1590|1588.8|1590|1588.8|1590|1588.8|1590|1588.8|9
1652449910000|2022-05-13 13:51:50|1589.4|1588.2|1589.5|1588.3|1589.8|1588.6|1589.3|1588.1|51
1652449920000|2022-05-13 13:52:00|1589.6|1588.4|1589.7|1588.5|1590|1588.8|1589.6|1588.4|18
1652449930000|2022-05-13 13:52:10|1589.6|1588.4|1589.7|1588.5|1589.7|1588.5|1589.6|1588.4|32
1652449940000|2022-05-13 13:52:20|1589.8|1588.6|1590.1|1588.9|1590.2|1589|1589.8|1588.6|39
1652449950000|2022-05-13 13:52:30|1589.6|1588.4|1590|1588.8|1590.1|1588.9|1589.5|1588.3|30
1652449960000|2022-05-13 13:52:40|1590.1|1588.9|1589.8|1588.6|1590.2|1589|1589.3|1588.1|18
1652449970000|2022-05-13 13:52:50|1590|1588.8|1590.5|1589.3|1590.5|1589.3|1589.9|1588.7|14
1652449980000|2022-05-13 13:53:00|1590.3|1589.1|1590.3|1589.1|1590.5|1589.3|1590.2|1589|8
1652449990000|2022-05-13 13:53:10|1590.4|1589.2|1590.2|1589|1590.7|1589.5|1590.2|1589|11
1652450000000|2022-05-13 13:53:20|1590.3|1589.1|1590.7|1589.5|1590.7|1589.5|1590.3|1589.1|19
1652450010000|2022-05-13 13:53:30|||||||||18
1652450020000|2022-05-13 13:53:40|1590.5|1589.3|1590.4|1589.2|1590.7|1589.5|1590.4|1589.2|69
1652450030000|2022-05-13 13:53:50|1590.5|1589.3|1590.2|1589|1590.6|1589.4|1590.2|1589|12
1652450040000|2022-05-13 13:54:00|1589.6|1588.4|1589.9|1588.7|1590|1588.8|1589.6|1588.4|23
1652450050000|2022-05-13 13:54:10|1589.7|1588.5|1589.7|1588.5|1589.7|1588.5|1589.6|1588.4|4
1652450060000|2022-05-13 13:54:20|1590|1588.8|1590.2|1589|1590.2|1589|1589.7|1588.5|47
1652450070000|2022-05-13 13:54:30|1589.9|1588.7|1591|1589.8|1591.2|1590|1589.8|1588.6|54
1652450080000|2022-05-13 13:54:40|1591.2|1590|1591.4|1590.2|1591.5|1590.3|1591.2|1590|19
1652450090000|2022-05-13 13:54:50|1591.5|1590.3|1591.9|1590.7|1591.9|1590.7|1591.5|1590.3|16
1652450100000|2022-05-13 13:55:00|1592.2|1591|1592|1590.8|1592.4|1591.2|1591.9|1590.7|26
1652450110000|2022-05-13 13:55:10|1591.9|1590.7|1591.7|1590.5|1592|1590.8|1591.7|1590.5|17
1652450120000|2022-05-13 13:55:20|1591.6|1590.4|1591.4|1590.2|1591.6|1590.4|1591.4|1590.2|18
1652450130000|2022-05-13 13:55:30|||||||||21
1652450140000|2022-05-13 13:55:40|1591.6|1590.4|1591.5|1590.3|1591.6|1590.4|1591.4|1590.2|18
1652450150000|2022-05-13 13:55:50|1591.6|1590.4|1592.4|1591.2|1592.4|1591.2|1591.6|1590.4|44
1652450160000|2022-05-13 13:56:00|1592.1|1590.9|1592.1|1590.9|1592.4|1591.2|1591.9|1590.7|12
1652450170000|2022-05-13 13:56:10|1592|1590.8|1591.7|1590.5|1592|1590.8|1591.7|1590.5|15
1652450180000|2022-05-13 13:56:20|1591.8|1590.6|1591.7|1590.5|1591.8|1590.6|1591.5|1590.3|8
1652450190000|2022-05-13 13:56:30|1591.6|1590.4|1592|1590.8|1592|1590.8|1591.6|1590.4|15
1652450200000|2022-05-13 13:56:40|1592.4|1591.2|1592.3|1591.1|1592.6|1591.4|1592.3|1591.1|28
1652450210000|2022-05-13 13:56:50|1592.4|1591.2|1592.6|1591.4|1592.9|1591.7|1592.4|1591.2|28
1652450220000|2022-05-13 13:57:00|1592.9|1591.7|1592.9|1591.7|1593.1|1591.9|1592.7|1591.5|40
1652450230000|2022-05-13 13:57:10|1593|1591.8|1593.3|1592.1|1593.3|1592.1|1592.9|1591.7|12
1652450240000|2022-05-13 13:57:20|1593.4|1592.2|1593.1|1591.9|1593.4|1592.2|1593.1|1591.9|22
1652450250000|2022-05-13 13:57:30|1593.3|1592.1|1593.3|1592.1|1593.3|1592.1|1593.2|1592|6
1652450260000|2022-05-13 13:57:40|1593.2|1592|1593.2|1592|1593.2|1592|1593.1|1591.9|4
1652450270000|2022-05-13 13:57:50|1593.3|1592.1|1593.4|1592.2|1593.4|1592.2|1593.1|1591.9|8
1652450280000|2022-05-13 13:58:00|1593.5|1592.3|1592.7|1591.5|1593.5|1592.3|1592.6|1591.4|31
1652450290000|2022-05-13 13:58:10|1592.6|1591.4|1592.6|1591.4|1592.6|1591.4|1592.6|1591.4|1
1652450300000|2022-05-13 13:58:20|1592.7|1591.5|1592.9|1591.7|1593|1591.8|1592.7|1591.5|19
1652450310000|2022-05-13 13:58:30|1593|1591.8|1593.4|1592.2|1593.4|1592.2|1593|1591.8|9
1652450320000|2022-05-13 13:58:40|1593.5|1592.3|1593.7|1592.5|1594|1592.8|1593.5|1592.3|125
1652450330000|2022-05-13 13:58:50|1593.8|1592.6|1594|1592.8|1594|1592.8|1593.8|1592.6|4
1652450340000|2022-05-13 13:59:00|1594.2|1593|1594.2|1593|1594.2|1593|1594.2|1593|37
1652450350000|2022-05-13 13:59:10|1593.8|1592.6|1593.7|1592.5|1594.1|1592.9|1593.6|1592.4|28
1652450360000|2022-05-13 13:59:20|1593.6|1592.4|1593.3|1592.1|1594|1592.8|1593|1591.8|24
1652450370000|2022-05-13 13:59:30|1593.4|1592.2|1593.2|1592|1593.5|1592.3|1593.1|1591.9|7
1652450380000|2022-05-13 13:59:40|1593.5|1592.3|1593.7|1592.5|1593.7|1592.5|1593.2|1592|54
1652450390000|2022-05-13 13:59:50|1593.6|1592.4|1593.7|1592.5|1593.7|1592.5|1593.6|1592.4|80
1652450400000|2022-05-13 14:00:00|1593.6|1592.4|1594|1592.8|1594.1|1592.9|1593.6|1592.4|63
1652450410000|2022-05-13 14:00:10|1594.1|1592.9|1593.8|1592.6|1594.1|1592.9|1593.8|1592.6|11
1652450420000|2022-05-13 14:00:20|1593.9|1592.7|1593.9|1592.7|1593.9|1592.7|1593.8|1592.6|5
1652450430000|2022-05-13 14:00:30|1593.7|1592.5|1593.9|1592.7|1593.9|1592.7|1593.7|1592.5|33
1652450440000|2022-05-13 14:00:40|||||||||29
1652450450000|2022-05-13 14:00:50|||||||||11
1652450460000|2022-05-13 14:01:00|1594.3|1593.1|1594.1|1592.9|1594.5|1593.3|1594.1|1592.9|21
1652450470000|2022-05-13 14:01:10|1593.9|1592.7|1593.6|1592.4|1593.9|1592.7|1593.6|1592.4|18
1652450480000|2022-05-13 14:01:20|1593.3|1592.1|1592.6|1591.4|1593.3|1592.1|1592.4|1591.2|60
1652450490000|2022-05-13 14:01:30|1592.9|1591.7|1592.4|1591.2|1593.2|1592|1592.4|1591.2|34
1652450500000|2022-05-13 14:01:40|1592.8|1591.6|1593.1|1591.9|1593.2|1592|1592.8|1591.6|34
1652450510000|2022-05-13 14:01:50|1593.2|1592|1593.8|1592.6|1593.8|1592.6|1593.1|1591.9|79
1652450520000|2022-05-13 14:02:00|1593.2|1592|1593.1|1591.9|1593.5|1592.3|1593|1591.8|32
1652450530000|2022-05-13 14:02:10|1593.2|1592|1592.8|1591.6|1593.2|1592|1592.7|1591.5|60
1652450540000|2022-05-13 14:02:20|1592.9|1591.7|1593.2|1592|1593.4|1592.2|1592.9|1591.7|75
1652450550000|2022-05-13 14:02:30|1593.3|1592.1|1592.9|1591.7|1593.3|1592.1|1592.9|1591.7|23
1652450560000|2022-05-13 14:02:40|1593|1591.8|1592|1590.8|1593|1591.8|1592|1590.8|36
1652450570000|2022-05-13 14:02:50|1591.5|1590.3|1592|1590.8|1592.2|1591|1591.5|1590.3|33
1652450580000|2022-05-13 14:03:00|1592.2|1591|1591.7|1590.5|1592.5|1591.3|1591.4|1590.2|59
1652450590000|2022-05-13 14:03:10|1591.6|1590.4|1591.7|1590.5|1592|1590.8|1591.5|1590.3|35
1652450600000|2022-05-13 14:03:20|1591.6|1590.4|1591.6|1590.4|1592|1590.8|1591.6|1590.4|31
1652450610000|2022-05-13 14:03:30|1591.7|1590.5|1591.8|1590.6|1592|1590.8|1591.7|1590.5|23
1652450620000|2022-05-13 14:03:40|1591.7|1590.5|1591.2|1590|1591.7|1590.5|1591.2|1590|35
1652450630000|2022-05-13 14:03:50|1591.1|1589.9|1590.8|1589.6|1591.1|1589.9|1590.8|1589.6|24
1652450640000|2022-05-13 14:04:00|1590.9|1589.7|1591.4|1590.2|1591.4|1590.2|1590.9|1589.7|34
1652450650000|2022-05-13 14:04:10|1591.7|1590.5|1591.8|1590.6|1591.8|1590.6|1591.5|1590.3|18
1652450660000|2022-05-13 14:04:20|1592|1590.8|1592|1590.8|1592.2|1591|1591.8|1590.6|67
1652450670000|2022-05-13 14:04:30|1592.1|1590.9|1592|1590.8|1592.3|1591.1|1592|1590.8|35
1652450680000|2022-05-13 14:04:40|1592.2|1591|1592.1|1590.9|1592.2|1591|1592.1|1590.9|17
1652450690000|2022-05-13 14:04:50|1592|1590.8|1592.1|1590.9|1592.2|1591|1592|1590.8|5
1652450700000|2022-05-13 14:05:00|1592|1590.8|1592.1|1590.9|1592.2|1591|1592|1590.8|9
1652450710000|2022-05-13 14:05:10|1592.2|1591|1592.2|1591|1592.3|1591.1|1592.1|1590.9|4
1652450720000|2022-05-13 14:05:20|1592.3|1591.1|1592.5|1591.3|1592.5|1591.3|1592.2|1591|50
1652450730000|2022-05-13 14:05:30|1592.6|1591.4|1592.6|1591.4|1592.6|1591.4|1592.5|1591.3|15
1652450740000|2022-05-13 14:05:40|1592.7|1591.5|1592.7|1591.5|1592.7|1591.5|1592.7|1591.5|23
1652450750000|2022-05-13 14:05:50|1592.6|1591.4|1592.8|1591.6|1592.8|1591.6|1592.6|1591.4|18
1652450760000|2022-05-13 14:06:00|1592.7|1591.5|1592.8|1591.6|1593|1591.8|1592.6|1591.4|39
1652450770000|2022-05-13 14:06:10|1593.1|1591.9|1593.4|1592.2|1593.4|1592.2|1593.1|1591.9|5
1652450780000|2022-05-13 14:06:20|1593.3|1592.1|1593.3|1592.1|1593.3|1592.1|1593.3|1592.1|11
1652450790000|2022-05-13 14:06:30|1593.2|1592|1593.3|1592.1|1593.4|1592.2|1593.1|1591.9|25
1652450800000|2022-05-13 14:06:40|1593.4|1592.2|1593|1591.8|1593.5|1592.3|1592.9|1591.7|22
1652450810000|2022-05-13 14:06:50|1592.9|1591.7|1592.7|1591.5|1592.9|1591.7|1592.5|1591.3|13
1652450820000|2022-05-13 14:07:00|1592.8|1591.6|1593|1591.8|1593|1591.8|1592.7|1591.5|17
1652450840000|2022-05-13 14:07:20|1592.8|1591.6|1593.1|1591.9|1593.1|1591.9|1592.8|1591.6|35
1652450850000|2022-05-13 14:07:30|1593.2|1592|1593.5|1592.3|1593.5|1592.3|1593.2|1592|10
1652450860000|2022-05-13 14:07:40|||||||||38
1652450870000|2022-05-13 14:07:50|1593.3|1592.1|1592.9|1591.7|1593.3|1592.1|1592.9|1591.7|59
1652450880000|2022-05-13 14:08:00|1593|1591.8|1593.2|1592|1593.3|1592.1|1593|1591.8|7
1652450890000|2022-05-13 14:08:10|1593.3|1592.1|1593|1591.8|1593.3|1592.1|1593|1591.8|12
1652450900000|2022-05-13 14:08:20|1593.1|1591.9|1593.2|1592|1593.2|1592|1593|1591.8|78
1652450910000|2022-05-13 14:08:30|1593.3|1592.1|1593.5|1592.3|1593.5|1592.3|1593.3|1592.1|1
1652450920000|2022-05-13 14:08:40|1593.3|1592.1|1593.5|1592.3|1593.5|1592.3|1593.3|1592.1|10
1652450930000|2022-05-13 14:08:50|||||||||12
1652450940000|2022-05-13 14:09:00|1593.6|1592.4|1593.8|1592.6|1593.8|1592.6|1593.5|1592.3|27
1652450950000|2022-05-13 14:09:10|1593.7|1592.5|1594.3|1593.1|1594.3|1593.1|1593.7|1592.5|12
1652450960000|2022-05-13 14:09:20|1594.2|1593|1593.7|1592.5|1594.5|1593.3|1593.7|1592.5|14
1652450970000|2022-05-13 14:09:30|1593.9|1592.7|1593.6|1592.4|1593.9|1592.7|1593.6|1592.4|24
1652450980000|2022-05-13 14:09:40|1593.7|1592.5|1593.6|1592.4|1593.7|1592.5|1593.2|1592|18
1652450990000|2022-05-13 14:09:50|1593.8|1592.6|1593.3|1592.1|1593.8|1592.6|1593.3|1592.1|36
1652451000000|2022-05-13 14:10:00|1593.4|1592.2|1594.1|1592.9|1594.1|1592.9|1593.4|1592.2|25
1652451010000|2022-05-13 14:10:10|1594.2|1593|1594.2|1593|1594.2|1593|1594.2|1593|36
1652451020000|2022-05-13 14:10:20|1594.1|1592.9|1594.1|1592.9|1594.3|1593.1|1594.1|1592.9|36
1652451030000|2022-05-13 14:10:30|1593.6|1592.4|1593.9|1592.7|1593.9|1592.7|1593.6|1592.4|19
1652451040000|2022-05-13 14:10:40|1594|1592.8|1594.4|1593.2|1594.4|1593.2|1593.9|1592.7|9
1652451050000|2022-05-13 14:10:50|1594.1|1592.9|1594.2|1593|1594.4|1593.2|1594|1592.8|31
1652451060000|2022-05-13 14:11:00|1594.4|1593.2|1594.4|1593.2|1594.4|1593.2|1594.4|1593.2|6
1652451070000|2022-05-13 14:11:10|1594.5|1593.3|1594.4|1593.2|1594.7|1593.5|1594.4|1593.2|12
1652451080000|2022-05-13 14:11:20|1594.5|1593.3|1594.8|1593.6|1594.8|1593.6|1594.4|1593.2|46
1652451090000|2022-05-13 14:11:30|1594.7|1593.5|1594.6|1593.4|1594.7|1593.5|1594.3|1593.1|25
1652451100000|2022-05-13 14:11:40|1594.7|1593.5|1595|1593.8|1595.1|1593.9|1594.7|1593.5|27
1652451110000|2022-05-13 14:11:50|1595.1|1593.9|1595.1|1593.9|1595.1|1593.9|1595|1593.8|10
1652451120000|2022-05-13 14:12:00|1595|1593.8|1595|1593.8|1595.1|1593.9|1594.8|1593.6|22
1652451130000|2022-05-13 14:12:10|1595.1|1593.9|1595.2|1594|1595.3|1594.1|1595.1|1593.9|6
1652451140000|2022-05-13 14:12:20|1595.1|1593.9|1595.2|1594|1595.3|1594.1|1595.1|1593.9|17
1652451150000|2022-05-13 14:12:30|1595.3|1594.1|1595.3|1594.1|1595.3|1594.1|1595.3|1594.1|3
1652451160000|2022-05-13 14:12:40|1595.6|1594.4|1595.6|1594.4|1595.6|1594.4|1595.4|1594.2|19
1652451170000|2022-05-13 14:12:50|1596.3|1595.1|1596.2|1595|1596.3|1595.1|1596|1594.8|102
1652451180000|2022-05-13 14:13:00|1596.1|1594.9|1596.3|1595.1|1596.4|1595.2|1595.8|1594.6|61
1652451190000|2022-05-13 14:13:10|1596.6|1595.4|1596.6|1595.4|1596.7|1595.5|1596.3|1595.1|80
1652451200000|2022-05-13 14:13:20|1596.3|1595.1|1596.1|1594.9|1596.6|1595.4|1596.1|1594.9|14
1652451210000|2022-05-13 14:13:30|1596|1594.8|1595.9|1594.7|1596.1|1594.9|1595.6|1594.4|33
1652451220000|2022-05-13 14:13:40|1596.1|1594.9|1595.9|1594.7|1596.1|1594.9|1595.9|1594.7|9
1652451230000|2022-05-13 14:13:50|1596|1594.8|1595.8|1594.6|1596|1594.8|1595.8|1594.6|10
1652451240000|2022-05-13 14:14:00|1595.9|1594.7|1596.1|1594.9|1596.1|1594.9|1595.9|1594.7|7
1652451250000|2022-05-13 14:14:10|1596.2|1595|1596.3|1595.1|1596.5|1595.3|1596.2|1595|13
1652451260000|2022-05-13 14:14:20|1596.1|1594.9|1596.1|1594.9|1596.1|1594.9|1596.1|1594.9|17
1652451270000|2022-05-13 14:14:30|1595.9|1594.7|1596.1|1594.9|1596.1|1594.9|1595.9|1594.7|24
1652451280000|2022-05-13 14:14:40|1595.9|1594.7|1596.3|1595.1|1596.6|1595.4|1595.9|1594.7|32
1652451290000|2022-05-13 14:14:50|1596.4|1595.2|1595.4|1594.2|1596.4|1595.2|1594.9|1593.7|37
1652451300000|2022-05-13 14:15:00|1595.5|1594.3|1595.4|1594.2|1595.7|1594.5|1595.4|1594.2|21
1652451310000|2022-05-13 14:15:10|1595.3|1594.1|1594.9|1593.7|1595.4|1594.2|1594.8|1593.6|22
1652451320000|2022-05-13 14:15:20|1594.7|1593.5|1594.7|1593.5|1594.7|1593.5|1594.7|1593.5|2
1652451330000|2022-05-13 14:15:30|1594.6|1593.4|1594.6|1593.4|1594.7|1593.5|1594.6|1593.4|28
1652451340000|2022-05-13 14:15:40|1595|1593.8|1594.9|1593.7|1595|1593.8|1594.9|1593.7|9
1652451350000|2022-05-13 14:15:50|1594.8|1593.6|1594.4|1593.2|1594.8|1593.6|1594.4|1593.2|15
1652451360000|2022-05-13 14:16:00|1594.3|1593.1|1594.3|1593.1|1594.4|1593.2|1594.1|1592.9|21
1652451370000|2022-05-13 14:16:10|1594.4|1593.2|1594.1|1592.9|1594.5|1593.3|1594.1|1592.9|11
1652451380000|2022-05-13 14:16:20|||||||||7
1652451390000|2022-05-13 14:16:30|||||||||7
1652451400000|2022-05-13 14:16:40|1593.9|1592.7|1593.4|1592.2|1593.9|1592.7|1593.4|1592.2|27
1652451410000|2022-05-13 14:16:50|1593.3|1592.1|1593|1591.8|1593.3|1592.1|1592.7|1591.5|37
1652451420000|2022-05-13 14:17:00|1592.9|1591.7|1592.9|1591.7|1593.1|1591.9|1592.9|1591.7|12
1652451430000|2022-05-13 14:17:10|1592.5|1591.3|1592.7|1591.5|1592.7|1591.5|1592.4|1591.2|13
1652451440000|2022-05-13 14:17:20|1592.6|1591.4|1592.6|1591.4|1592.7|1591.5|1592.6|1591.4|11
1652451450000|2022-05-13 14:17:30|1592.5|1591.3|1592.5|1591.3|1592.7|1591.5|1592.5|1591.3|48
1652451460000|2022-05-13 14:17:40|1592.2|1591|1592.6|1591.4|1592.6|1591.4|1592.2|1591|14
1652451470000|2022-05-13 14:17:50|1592.5|1591.3|1592.3|1591.1|1592.5|1591.3|1592.3|1591.1|3
1652451480000|2022-05-13 14:18:00|1592|1590.8|1591.8|1590.6|1592|1590.8|1591.5|1590.3|55
1652451490000|2022-05-13 14:18:10|1592|1590.8|1592|1590.8|1592|1590.8|1592|1590.8|11
1652451500000|2022-05-13 14:18:20|1592.1|1590.9|1592.2|1591|1592.5|1591.3|1592|1590.8|31
1652451510000|2022-05-13 14:18:30|1592.1|1590.9|1592|1590.8|1592.1|1590.9|1591.9|1590.7|3
1652451520000|2022-05-13 14:18:40|1591.9|1590.7|1591.9|1590.7|1592|1590.8|1591.9|1590.7|1
1652451530000|2022-05-13 14:18:50|1592|1590.8|1591.8|1590.6|1592|1590.8|1591.8|1590.6|12
1652451540000|2022-05-13 14:19:00|1591.5|1590.3|1591|1589.8|1591.5|1590.3|1591|1589.8|42
1652451550000|2022-05-13 14:19:10|||||||||7
1652451560000|2022-05-13 14:19:20|1591.3|1590.1|1591.3|1590.1|1591.3|1590.1|1591.3|1590.1|24
1652451570000|2022-05-13 14:19:30|1591.1|1589.9|1591.1|1589.9|1591.1|1589.9|1591.1|1589.9|14
1652451580000|2022-05-13 14:19:40|1591.5|1590.3|1591.7|1590.5|1591.8|1590.6|1591.4|1590.2|14
1652451590000|2022-05-13 14:19:50|1591.6|1590.4|1591.5|1590.3|1591.6|1590.4|1591.3|1590.1|21
1652451600000|2022-05-13 14:20:00|1591.3|1590.1|1591.3|1590.1|1591.4|1590.2|1591.3|1590.1|6
1652451610000|2022-05-13 14:20:10|1591.4|1590.2|1591.5|1590.3|1591.5|1590.3|1591.3|1590.1|8
1652451630000|2022-05-13 14:20:30|1591.7|1590.5|1592.2|1591|1592.3|1591.1|1591.7|1590.5|10
1652451640000|2022-05-13 14:20:40|1592.5|1591.3|1592.3|1591.1|1592.6|1591.4|1592.2|1591|20
1652451650000|2022-05-13 14:20:50|1592.1|1590.9|1592.1|1590.9|1592.2|1591|1592.1|1590.9|11
1652451660000|2022-05-13 14:21:00|1592|1590.8|1592.1|1590.9|1592.1|1590.9|1592|1590.8|5
1652451670000|2022-05-13 14:21:10|1591.8|1590.6|1591.1|1589.9|1591.8|1590.6|1591.1|1589.9|60
1652451680000|2022-05-13 14:21:20|1591.3|1590.1|1591.1|1589.9|1591.3|1590.1|1591.1|1589.9|38
1652451690000|2022-05-13 14:21:30|1591.3|1590.1|1591.6|1590.4|1591.6|1590.4|1591.3|1590.1|11
1652451700000|2022-05-13 14:21:40|1591.5|1590.3|1591.7|1590.5|1591.7|1590.5|1591.5|1590.3|14
1652451710000|2022-05-13 14:21:50|1591.8|1590.6|1591.6|1590.4|1592|1590.8|1591.6|1590.4|6
1652451720000|2022-05-13 14:22:00|1591.7|1590.5|1591.8|1590.6|1592.2|1591|1591.7|1590.5|29
1652451730000|2022-05-13 14:22:10|1591.9|1590.7|1592.1|1590.9|1592.1|1590.9|1591.9|1590.7|7
1652451740000|2022-05-13 14:22:20|1592.2|1591|1591.6|1590.4|1592.3|1591.1|1591.6|1590.4|20
1652451750000|2022-05-13 14:22:30|1591.4|1590.2|1591.7|1590.5|1591.9|1590.7|1591.4|1590.2|10
1652451760000|2022-05-13 14:22:40|1591.6|1590.4|1591.6|1590.4|1591.6|1590.4|1591.6|1590.4|5
1652451770000|2022-05-13 14:22:50|1591.9|1590.7|1591.7|1590.5|1591.9|1590.7|1591.6|1590.4|5
1652451780000|2022-05-13 14:23:00|1591.9|1590.7|1592.3|1591.1|1592.5|1591.3|1591.9|1590.7|53
1652451790000|2022-05-13 14:23:10|1592.1|1590.9|1591.8|1590.6|1592.1|1590.9|1591.8|1590.6|69
1652451800000|2022-05-13 14:23:20|1592.1|1590.9|1592.1|1590.9|1592.1|1590.9|1591.9|1590.7|14
1652451810000|2022-05-13 14:23:30|1592.3|1591.1|1592.4|1591.2|1592.6|1591.4|1592.3|1591.1|11
1652451820000|2022-05-13 14:23:40|1592.5|1591.3|1592.2|1591|1592.5|1591.3|1592.2|1591|9
1652451830000|2022-05-13 14:23:50|1592.3|1591.1|1592.4|1591.2|1592.5|1591.3|1592.3|1591.1|7
1652451840000|2022-05-13 14:24:00|1592.3|1591.1|1592.1|1590.9|1592.4|1591.2|1592.1|1590.9|24
1652451850000|2022-05-13 14:24:10|1592.3|1591.1|1591.8|1590.6|1592.3|1591.1|1591.8|1590.6|15
1652451860000|2022-05-13 14:24:20|1591.6|1590.4|1591.4|1590.2|1591.6|1590.4|1591.1|1589.9|22
1652451870000|2022-05-13 14:24:30|1591.6|1590.4|1591.9|1590.7|1592|1590.8|1591.6|1590.4|32
1652451880000|2022-05-13 14:24:40|1591.8|1590.6|1591.6|1590.4|1591.8|1590.6|1591.5|1590.3|30
1652451890000|2022-05-13 14:24:50|1591.7|1590.5|1591.8|1590.6|1591.8|1590.6|1591.6|1590.4|12
1652451900000|2022-05-13 14:25:00|1591.7|1590.5|1592|1590.8|1592|1590.8|1591.6|1590.4|34
1652451910000|2022-05-13 14:25:10|1591.9|1590.7|1591.5|1590.3|1592|1590.8|1591.5|1590.3|47
1652451920000|2022-05-13 14:25:20|1591.7|1590.5|1591.2|1590|1591.7|1590.5|1591.2|1590|14
1652451930000|2022-05-13 14:25:30|1591.3|1590.1|1591.5|1590.3|1591.7|1590.5|1591.3|1590.1|9
1652451940000|2022-05-13 14:25:40|1591.7|1590.5|1591.6|1590.4|1591.7|1590.5|1591.6|1590.4|4
1652451950000|2022-05-13 14:25:50|1591.5|1590.3|1591.3|1590.1|1591.5|1590.3|1591.3|1590.1|3
1652451960000|2022-05-13 14:26:00|1591.2|1590|1591.2|1590|1591.5|1590.3|1591.1|1589.9|25
1652451970000|2022-05-13 14:26:10|||||||||1
1652451980000|2022-05-13 14:26:20|1591.5|1590.3|1591.2|1590|1591.5|1590.3|1591.2|1590|19
1652451990000|2022-05-13 14:26:30|1591.4|1590.2|1591.8|1590.6|1592.2|1591|1591.4|1590.2|12
1652452000000|2022-05-13 14:26:40|1592|1590.8|1592.2|1591|1592.2|1591|1591.9|1590.7|8
1652452010000|2022-05-13 14:26:50|1592.1|1590.9|1592|1590.8|1592.1|1590.9|1591.7|1590.5|9
1652452020000|2022-05-13 14:27:00|1592.2|1591|1592.5|1591.3|1592.6|1591.4|1592.2|1591|47
1652452030000|2022-05-13 14:27:10|1592.7|1591.5|1592.7|1591.5|1592.8|1591.6|1592.7|1591.5|13
1652452040000|2022-05-13 14:27:20|1592.9|1591.7|1593|1591.8|1593.1|1591.9|1592.9|1591.7|21
1652452050000|2022-05-13 14:27:30|1593.2|1592|1592.9|1591.7|1593.2|1592|1592.7|1591.5|12
1652452060000|2022-05-13 14:27:40|||||||||1
1652452070000|2022-05-13 14:27:50|1592.8|1591.6|1592.5|1591.3|1592.8|1591.6|1592.5|1591.3|14
1652452080000|2022-05-13 14:28:00|1592.4|1591.2|1592.7|1591.5|1592.8|1591.6|1592.4|1591.2|15
1652452090000|2022-05-13 14:28:10|1592.6|1591.4|1592.8|1591.6|1592.8|1591.6|1592.6|1591.4|5
1652452100000|2022-05-13 14:28:20|1592.9|1591.7|1592.7|1591.5|1592.9|1591.7|1592.7|1591.5|7
1652452110000|2022-05-13 14:28:30|1592.8|1591.6|1593|1591.8|1593|1591.8|1592.7|1591.5|14
1652452120000|2022-05-13 14:28:40|1592.9|1591.7|1592.9|1591.7|1593|1591.8|1592.9|1591.7|2
1652452130000|2022-05-13 14:28:50|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|1593.3|1592.1|12
1652452140000|2022-05-13 14:29:00|1593.6|1592.4|1593.5|1592.3|1593.9|1592.7|1593.5|1592.3|33
1652452150000|2022-05-13 14:29:10|1593.4|1592.2|1594.1|1592.9|1594.1|1592.9|1593.4|1592.2|15
1652452160000|2022-05-13 14:29:20|1594|1592.8|1593.8|1592.6|1594.1|1592.9|1593.8|1592.6|13
1652452170000|2022-05-13 14:29:30|1594.1|1592.9|1594.1|1592.9|1594.1|1592.9|1594.1|1592.9|19
1652452180000|2022-05-13 14:29:40|1594|1592.8|1594|1592.8|1594|1592.8|1594|1592.8|15
1652452190000|2022-05-13 14:29:50|1594.3|1593.1|1594.3|1593.1|1594.3|1593.1|1594.3|1593.1|24
1652452200000|2022-05-13 14:30:00|1594.1|1592.9|1593.7|1592.5|1594.4|1593.2|1593.7|1592.5|42
1652452210000|2022-05-13 14:30:10|1593.8|1592.6|1594.1|1592.9|1594.1|1592.9|1593.5|1592.3|37
1652452220000|2022-05-13 14:30:20|1594|1592.8|1594.3|1593.1|1594.3|1593.1|1593.9|1592.7|43
1652452230000|2022-05-13 14:30:30|1594.5|1593.3|1594.2|1593|1594.5|1593.3|1594|1592.8|21
1652452240000|2022-05-13 14:30:40|1594.4|1593.2|1594.4|1593.2|1594.4|1593.2|1594.1|1592.9|18
1652452250000|2022-05-13 14:30:50|1594.3|1593.1|1594.4|1593.2|1594.6|1593.4|1594.3|1593.1|14
1652452260000|2022-05-13 14:31:00|1594.3|1593.1|1594.1|1592.9|1594.3|1593.1|1594|1592.8|9
1652452270000|2022-05-13 14:31:10|1594.2|1593|1594|1592.8|1594.3|1593.1|1594|1592.8|12
1652452280000|2022-05-13 14:31:20|1593.9|1592.7|1593.2|1592|1593.9|1592.7|1593.1|1591.9|5
1652452290000|2022-05-13 14:31:30|1593.4|1592.2|1593.1|1591.9|1593.6|1592.4|1593.1|1591.9|9
1652452300000|2022-05-13 14:31:40|1593.3|1592.1|1593.4|1592.2|1593.5|1592.3|1593.3|1592.1|13
1652452310000|2022-05-13 14:31:50|1593.1|1591.9|1593.3|1592.1|1593.4|1592.2|1593.1|1591.9|13
1652452320000|2022-05-13 14:32:00|1593.5|1592.3|1593.2|1592|1593.6|1592.4|1593.2|1592|9
1652452330000|2022-05-13 14:32:10|1593|1591.8|1593.1|1591.9|1593.1|1591.9|1592.7|1591.5|10
1652452340000|2022-05-13 14:32:20|1593|1591.8|1592.7|1591.5|1593.1|1591.9|1592.7|1591.5|11
1652452350000|2022-05-13 14:32:30|1592.6|1591.4|1592.9|1591.7|1593|1591.8|1592.6|1591.4|17
1652452360000|2022-05-13 14:32:40|||||||||1
1652452370000|2022-05-13 14:32:50|1593|1591.8|1593|1591.8|1593|1591.8|1592.9|1591.7|12
1652452380000|2022-05-13 14:33:00|1593.2|1592|1593.2|1592|1593.5|1592.3|1593.2|1592|24
1652452390000|2022-05-13 14:33:10|1593.3|1592.1|1593.2|1592|1593.4|1592.2|1593.2|1592|24
1652452400000|2022-05-13 14:33:20|1593.3|1592.1|1593.1|1591.9|1593.3|1592.1|1593.1|1591.9|8
1652452410000|2022-05-13 14:33:30|1593.2|1592|1593.9|1592.7|1593.9|1592.7|1593.2|1592|36
1652452420000|2022-05-13 14:33:40|1593.8|1592.6|1594.1|1592.9|1594.1|1592.9|1593.8|1592.6|10
1652452430000|2022-05-13 14:33:50|1593.8|1592.6|1593.6|1592.4|1593.9|1592.7|1593.6|1592.4|32
1652452440000|2022-05-13 14:34:00|1593.8|1592.6|1593.8|1592.6|1594|1592.8|1593.7|1592.5|16
1652452450000|2022-05-13 14:34:10|1593.9|1592.7|1594.1|1592.9|1594.1|1592.9|1593.9|1592.7|6
1652452460000|2022-05-13 14:34:20|1593.8|1592.6|1593.7|1592.5|1593.8|1592.6|1593.7|1592.5|5
1652452470000|2022-05-13 14:34:30|1593.8|1592.6|1593.7|1592.5|1593.8|1592.6|1593.6|1592.4|13
1652452480000|2022-05-13 14:34:40|1593.8|1592.6|1593.8|1592.6|1593.9|1592.7|1593.7|1592.5|2
1652452490000|2022-05-13 14:34:50|||||||||1
1652452500000|2022-05-13 14:35:00|1593.6|1592.4|1594|1592.8|1594.1|1592.9|1593.6|1592.4|13
1652452510000|2022-05-13 14:35:10|1593.8|1592.6|1593.5|1592.3|1593.8|1592.6|1593.5|1592.3|14
1652452520000|2022-05-13 14:35:20|1593.6|1592.4|1593.6|1592.4|1593.6|1592.4|1593.5|1592.3|0
1652452530000|2022-05-13 14:35:30|1592.7|1591.5|1592.6|1591.4|1592.9|1591.7|1592.6|1591.4|12
1652452540000|2022-05-13 14:35:40|1592.7|1591.5|1592.4|1591.2|1592.7|1591.5|1592.4|1591.2|0
1652452550000|2022-05-13 14:35:50|1592.3|1591.1|1592.3|1591.1|1592.4|1591.2|1592|1590.8|5
1652452560000|2022-05-13 14:36:00|1592.2|1591|1592.4|1591.2|1592.4|1591.2|1592.2|1591|12
1652452570000|2022-05-13 14:36:10|1592.8|1591.6|1592.7|1591.5|1593.1|1591.9|1592.7|1591.5|14
1652452580000|2022-05-13 14:36:20|1592.5|1591.3|1592.3|1591.1|1592.5|1591.3|1592.2|1591|11
1652452590000|2022-05-13 14:36:30|1592.4|1591.2|1591.9|1590.7|1592.4|1591.2|1591.9|1590.7|3
1652452600000|2022-05-13 14:36:40|1592|1590.8|1592.2|1591|1592.2|1591|1591.9|1590.7|6
1652452610000|2022-05-13 14:36:50|1591.9|1590.7|1592|1590.8|1592.2|1591|1591.9|1590.7|4
1652452620000|2022-05-13 14:37:00|1591.9|1590.7|1592|1590.8|1592.2|1591|1591.9|1590.7|10
1652452630000|2022-05-13 14:37:10|1592.1|1590.9|1592.4|1591.2|1592.4|1591.2|1592.1|1590.9|14
1652452640000|2022-05-13 14:37:20|1592.3|1591.1|1592.1|1590.9|1592.4|1591.2|1592.1|1590.9|10
1652452650000|2022-05-13 14:37:30|||||||||1
1652452660000|2022-05-13 14:37:40|||||||||2
1652452670000|2022-05-13 14:37:50|1592.9|1591.7|1593.2|1592|1593.3|1592.1|1592.9|1591.7|13
1652452680000|2022-05-13 14:38:00|1593.1|1591.9|1592.9|1591.7|1593.2|1592|1592.9|1591.7|7
1652452690000|2022-05-13 14:38:10|||||||||2
1652452700000|2022-05-13 14:38:20|1593.2|1592|1592.5|1591.3|1593.2|1592|1592.5|1591.3|13
1652452710000|2022-05-13 14:38:30|1592.4|1591.2|1592.4|1591.2|1592.5|1591.3|1592.4|1591.2|4
1652452720000|2022-05-13 14:38:40|1592.3|1591.1|1592.3|1591.1|1592.4|1591.2|1592.2|1591|6
1652452730000|2022-05-13 14:38:50|1592.7|1591.5|1592.9|1591.7|1592.9|1591.7|1592.7|1591.5|4
1652452740000|2022-05-13 14:39:00|||||||||3
1652452750000|2022-05-13 14:39:10|||||||||6
1652452760000|2022-05-13 14:39:20|1592.8|1591.6|1592.9|1591.7|1592.9|1591.7|1592.7|1591.5|5
1652452770000|2022-05-13 14:39:30|1592.7|1591.5|1592.8|1591.6|1592.8|1591.6|1592.7|1591.5|11
1652452780000|2022-05-13 14:39:40|1592.9|1591.7|1592.4|1591.2|1592.9|1591.7|1592.4|1591.2|4
1652452790000|2022-05-13 14:39:50|||||||||2
1652452800000|2022-05-13 14:40:00|1592.3|1591.1|1592.4|1591.2|1592.4|1591.2|1592.3|1591.1|1
1652452810000|2022-05-13 14:40:10|||||||||1
1652452820000|2022-05-13 14:40:20|1592.2|1591|1592.2|1591|1592.2|1591|1592.2|1591|6
1652452830000|2022-05-13 14:40:30|1591.8|1590.6|1591.4|1590.2|1591.8|1590.6|1591.4|1590.2|20
1652452840000|2022-05-13 14:40:40|1591.3|1590.1|1591.2|1590|1591.4|1590.2|1591.2|1590|10
1652452850000|2022-05-13 14:40:50|||||||||7
1652452860000|2022-05-13 14:41:00|1591.5|1590.3|1591.2|1590|1591.7|1590.5|1591.2|1590|23
1652452870000|2022-05-13 14:41:10|1591.4|1590.2|1591.3|1590.1|1591.4|1590.2|1591.3|1590.1|9
1652452880000|2022-05-13 14:41:20|1591.4|1590.2|1591.4|1590.2|1591.4|1590.2|1591.4|1590.2|1
1652452890000|2022-05-13 14:41:30|1591.3|1590.1|1591.7|1590.5|1591.7|1590.5|1591.3|1590.1|10
1652452900000|2022-05-13 14:41:40|1591.9|1590.7|1591.5|1590.3|1592.1|1590.9|1591.4|1590.2|11
1652452910000|2022-05-13 14:41:50|1591.4|1590.2|1591.4|1590.2|1591.4|1590.2|1591.4|1590.2|2
1652452920000|2022-05-13 14:42:00|1591.3|1590.1|1591.3|1590.1|1591.3|1590.1|1591.3|1590.1|4
1652452930000|2022-05-13 14:42:10|1591.2|1590|1591.1|1589.9|1591.4|1590.2|1591.1|1589.9|39
1652452940000|2022-05-13 14:42:20|1591|1589.8|1590.8|1589.6|1591|1589.8|1590.8|1589.6|32
1652452950000|2022-05-13 14:42:30|1590.9|1589.7|1590.8|1589.6|1590.9|1589.7|1590.8|1589.6|2
1652452960000|2022-05-13 14:42:40|1590.9|1589.7|1590.9|1589.7|1590.9|1589.7|1590.9|1589.7|2
1652452970000|2022-05-13 14:42:50|1591|1589.8|1591.1|1589.9|1591.2|1590|1591|1589.8|20
1652452980000|2022-05-13 14:43:00|1590.8|1589.6|1590.7|1589.5|1590.8|1589.6|1590.7|1589.5|14
1652452990000|2022-05-13 14:43:10|||||||||6
1652453000000|2022-05-13 14:43:20|1590.6|1589.4|1590.6|1589.4|1590.6|1589.4|1590.6|1589.4|105
1652453010000|2022-05-13 14:43:30|||||||||1
1652453020000|2022-05-13 14:43:40|1590.7|1589.5|1590.7|1589.5|1591.1|1589.9|1590.7|1589.5|39
1652453030000|2022-05-13 14:43:50|1590.6|1589.4|1590.2|1589|1590.6|1589.4|1590.2|1589|20
1652453040000|2022-05-13 14:44:00|1590.3|1589.1|1590.3|1589.1|1590.3|1589.1|1590.2|1589|2
1652453050000|2022-05-13 14:44:10|1590.2|1589|1590.7|1589.5|1590.9|1589.7|1590.2|1589|60
1652453060000|2022-05-13 14:44:20|1590.8|1589.6|1591.1|1589.9|1591.3|1590.1|1590.8|1589.6|40
1652453070000|2022-05-13 14:44:30|1591|1589.8|1590.5|1589.3|1591|1589.8|1590.5|1589.3|16
1652453080000|2022-05-13 14:44:40|1590.7|1589.5|1590.7|1589.5|1590.7|1589.5|1590.7|1589.5|8
1652453090000|2022-05-13 14:44:50|1590.5|1589.3|1590.4|1589.2|1590.5|1589.3|1590.4|1589.2|5
1652453100000|2022-05-13 14:45:00|1590.5|1589.3|1590.4|1589.2|1590.7|1589.5|1590.4|1589.2|21
1652453110000|2022-05-13 14:45:10|||||||||27
1652453120000|2022-05-13 14:45:20|1590.2|1589|1590.1|1588.9|1590.2|1589|1590.1|1588.9|39
1652453130000|2022-05-13 14:45:30|1589.6|1588.4|1589.4|1588.2|1589.8|1588.6|1589.1|1587.9|21
1652453140000|2022-05-13 14:45:40|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|60
1652453150000|2022-05-13 14:45:50|1589.2|1588|1589.2|1588|1589.2|1588|1589.2|1588|31
1652453160000|2022-05-13 14:46:00|1589.1|1587.9|1589.7|1588.5|1589.9|1588.7|1589.1|1587.9|59
1652453170000|2022-05-13 14:46:10|1589.6|1588.4|1589.8|1588.6|1589.9|1588.7|1589.6|1588.4|13
1652453180000|2022-05-13 14:46:20|1589.6|1588.4|1590.1|1588.9|1590.2|1589|1589.5|1588.3|15
1652453190000|2022-05-13 14:46:30|1590.2|1589|1590.2|1589|1590.3|1589.1|1590.1|1588.9|33
1652453200000|2022-05-13 14:46:40|1590.1|1588.9|1590.1|1588.9|1590.1|1588.9|1589.9|1588.7|13
1652453210000|2022-05-13 14:46:50|1590.2|1589|1590.7|1589.5|1590.9|1589.7|1590.2|1589|57
1652453220000|2022-05-13 14:47:00|1590.4|1589.2|1590.6|1589.4|1590.6|1589.4|1590.4|1589.2|9
1652453230000|2022-05-13 14:47:10|1590.5|1589.3|1590.9|1589.7|1590.9|1589.7|1590.5|1589.3|4
1652453240000|2022-05-13 14:47:20|1591.1|1589.9|1591.1|1589.9|1591.1|1589.9|1590.9|1589.7|3
1652453250000|2022-05-13 14:47:30|1591|1589.8|1591.1|1589.9|1591.1|1589.9|1591|1589.8|35
1652453260000|2022-05-13 14:47:40|||||||||3
1652453270000|2022-05-13 14:47:50|1591.2|1590|1591.4|1590.2|1591.5|1590.3|1591.2|1590|8
1652453280000|2022-05-13 14:48:00|||||||||2
1652453290000|2022-05-13 14:48:10|1591.3|1590.1|1591.3|1590.1|1591.3|1590.1|1591.3|1590.1|5
1652453300000|2022-05-13 14:48:20|1591.4|1590.2|1591.4|1590.2|1591.4|1590.2|1591.4|1590.2|4
1652453310000|2022-05-13 14:48:30|1591.5|1590.3|1592.1|1590.9|1592.1|1590.9|1591.5|1590.3|6
1652453320000|2022-05-13 14:48:40|1591.9|1590.7|1591.8|1590.6|1591.9|1590.7|1591.8|1590.6|13
1652453330000|2022-05-13 14:48:50|1591.7|1590.5|1591.5|1590.3|1591.7|1590.5|1591.5|1590.3|16
1652453340000|2022-05-13 14:49:00|1591.6|1590.4|1591.5|1590.3|1591.6|1590.4|1591.5|1590.3|0
1652453350000|2022-05-13 14:49:10|1591.4|1590.2|1591.6|1590.4|1591.6|1590.4|1591.4|1590.2|1
1652453360000|2022-05-13 14:49:20|1591.7|1590.5|1591.7|1590.5|1591.7|1590.5|1591.7|1590.5|0
1652453370000|2022-05-13 14:49:30|1591.6|1590.4|1591.7|1590.5|1591.7|1590.5|1591.6|1590.4|5
1652453380000|2022-05-13 14:49:40|1591.6|1590.4|1591.2|1590|1591.6|1590.4|1591.2|1590|4
1652453390000|2022-05-13 14:49:50|1591.4|1590.2|1591.3|1590.1|1591.4|1590.2|1591.3|1590.1|8
1652453400000|2022-05-13 14:50:00|1591.2|1590|1591.3|1590.1|1591.3|1590.1|1591.2|1590|7
1652453410000|2022-05-13 14:50:10|||||||||1
1652453420000|2022-05-13 14:50:20|1591.4|1590.2|1590.7|1589.5|1591.4|1590.2|1590.7|1589.5|20
1652453430000|2022-05-13 14:50:30|1590.6|1589.4|1591|1589.8|1591|1589.8|1590.6|1589.4|3
1652453450000|2022-05-13 14:50:50|1591.1|1589.9|1591.4|1590.2|1591.4|1590.2|1591.1|1589.9|5
1652453460000|2022-05-13 14:51:00|1591.6|1590.4|1592.1|1590.9|1592.1|1590.9|1591.6|1590.4|38
1652453470000|2022-05-13 14:51:10|1592.2|1591|1592.5|1591.3|1592.5|1591.3|1592.2|1591|17
1652453480000|2022-05-13 14:51:20|1592.7|1591.5|1593.2|1592|1593.2|1592|1592.6|1591.4|20
1652453490000|2022-05-13 14:51:30|||||||||3
1652453500000|2022-05-13 14:51:40|1593|1591.8|1592.8|1591.6|1593|1591.8|1592.8|1591.6|18
1652453510000|2022-05-13 14:51:50|1593|1591.8|1593.1|1591.9|1593.1|1591.9|1593|1591.8|7
1652453520000|2022-05-13 14:52:00|1593.5|1592.3|1593.7|1592.5|1593.7|1592.5|1593.3|1592.1|35
1652453530000|2022-05-13 14:52:10|1593.6|1592.4|1593.6|1592.4|1593.7|1592.5|1593.5|1592.3|8
1652453540000|2022-05-13 14:52:20|||||||||3
1652453560000|2022-05-13 14:52:40|1594.2|1593|1593.6|1592.4|1594.3|1593.1|1593.5|1592.3|21
1652453570000|2022-05-13 14:52:50|1593.5|1592.3|1593.2|1592|1593.5|1592.3|1593.2|1592|5
1652453580000|2022-05-13 14:53:00|1593|1591.8|1592.8|1591.6|1593|1591.8|1592.6|1591.4|15
1652453590000|2022-05-13 14:53:10|1592.9|1591.7|1592.9|1591.7|1592.9|1591.7|1592.9|1591.7|7
1652453600000|2022-05-13 14:53:20|1592.8|1591.6|1592.8|1591.6|1592.8|1591.6|1592.8|1591.6|1
1652453610000|2022-05-13 14:53:30|1592.9|1591.7|1593.3|1592.1|1593.3|1592.1|1592.9|1591.7|7
1652453620000|2022-05-13 14:53:40|1593.6|1592.4|1593.7|1592.5|1593.8|1592.6|1593.6|1592.4|16
1652453630000|2022-05-13 14:53:50|1593.8|1592.6|1593.8|1592.6|1593.9|1592.7|1593.8|1592.6|6
1652453640000|2022-05-13 14:54:00|1593.9|1592.7|1594.2|1593|1594.2|1593|1593.8|1592.6|6
1652453650000|2022-05-13 14:54:10|1594.1|1592.9|1594.2|1593|1594.2|1593|1594.1|1592.9|1
1652453660000|2022-05-13 14:54:20|1594.3|1593.1|1594.4|1593.2|1594.5|1593.3|1594.3|1593.1|15
1652453670000|2022-05-13 14:54:30|1594.3|1593.1|1594.2|1593|1594.4|1593.2|1594.2|1593|4
1652453680000|2022-05-13 14:54:40|1594.1|1592.9|1594.5|1593.3|1594.5|1593.3|1594.1|1592.9|2
1652453690000|2022-05-13 14:54:50|1594.6|1593.4|1594.6|1593.4|1594.7|1593.5|1594.4|1593.2|26
1652453700000|2022-05-13 14:55:00|1594.7|1593.5|1594.7|1593.5|1594.9|1593.7|1594.7|1593.5|4
1652453710000|2022-05-13 14:55:10|1593.9|1592.7|1593.9|1592.7|1593.9|1592.7|1593.9|1592.7|20
1652453720000|2022-05-13 14:55:20|||||||||4
1652453730000|2022-05-13 14:55:30|1594.2|1593|1594.1|1592.9|1594.3|1593.1|1594.1|1592.9|10
1652453740000|2022-05-13 14:55:40|1594.2|1593|1594.2|1593|1594.3|1593.1|1594.2|1593|6
1652453750000|2022-05-13 14:55:50|1594.1|1592.9|1594|1592.8|1594.1|1592.9|1593.8|1592.6|22
1652453760000|2022-05-13 14:56:00|1593.8|1592.6|1594.2|1593|1594.2|1593|1593.8|1592.6|7
1652453770000|2022-05-13 14:56:10|1594.1|1592.9|1594.2|1593|1594.2|1593|1593.8|1592.6|11
1652453780000|2022-05-13 14:56:20|1594.1|1592.9|1594.2|1593|1594.2|1593|1594|1592.8|0
1652453790000|2022-05-13 14:56:30|1594.3|1593.1|1594.2|1593|1594.3|1593.1|1594.2|1593|1
1652453800000|2022-05-13 14:56:40|1594.1|1592.9|1594.7|1593.5|1594.8|1593.6|1594.1|1592.9|31
1652453810000|2022-05-13 14:56:50|1594.6|1593.4|1594.6|1593.4|1594.8|1593.6|1594.6|1593.4|18
1652453820000|2022-05-13 14:57:00|1594.5|1593.3|1594.6|1593.4|1594.6|1593.4|1594.4|1593.2|3
1652453830000|2022-05-13 14:57:10|1594.7|1593.5|1594.5|1593.3|1594.8|1593.6|1594.5|1593.3|14
1652453840000|2022-05-13 14:57:20|1594.6|1593.4|1594.6|1593.4|1594.6|1593.4|1594.6|1593.4|0
1652453850000|2022-05-13 14:57:30|1594.5|1593.3|1594.4|1593.2|1594.5|1593.3|1594.3|1593.1|12
1652453860000|2022-05-13 14:57:40|1594.6|1593.4|1594.9|1593.7|1594.9|1593.7|1594.6|1593.4|38
1652453870000|2022-05-13 14:57:50|1594.8|1593.6|1594.8|1593.6|1594.8|1593.6|1594.8|1593.6|0
1652453880000|2022-05-13 14:58:00|1594.6|1593.4|1594.7|1593.5|1594.7|1593.5|1594.6|1593.4|16
1652453890000|2022-05-13 14:58:10|1594.6|1593.4|1594.6|1593.4|1594.8|1593.6|1594.6|1593.4|16
1652453900000|2022-05-13 14:58:20|1594.8|1593.6|1594.7|1593.5|1594.8|1593.6|1594.6|1593.4|10
1652453910000|2022-05-13 14:58:30|1594.8|1593.6|1594.6|1593.4|1594.8|1593.6|1594.6|1593.4|49
1652453920000|2022-05-13 14:58:40|1594.7|1593.5|1594.8|1593.6|1594.8|1593.6|1594.7|1593.5|10
1652453930000|2022-05-13 14:58:50|1594.7|1593.5|1594.6|1593.4|1594.8|1593.6|1594.4|1593.2|7
1652453940000|2022-05-13 14:59:00|1594.4|1593.2|1594.6|1593.4|1594.6|1593.4|1594.4|1593.2|10
1652453950000|2022-05-13 14:59:10|||||||||7
1652453960000|2022-05-13 14:59:20|||||||||1
1652453980000|2022-05-13 14:59:40|||||||||15
1652453990000|2022-05-13 14:59:50|1594.7|1593.5|1594.7|1593.5|1594.7|1593.5|1594.7|1593.5|28
1652454000000|2022-05-13 15:00:00|1594.6|1593.4|1594.9|1593.7|1594.9|1593.7|1594.6|1593.4|20
1652454010000|2022-05-13 15:00:10|1595.6|1594.4|1595.6|1594.4|1595.8|1594.6|1595.6|1594.4|19
1652454020000|2022-05-13 15:00:20|||||||||3
1652454030000|2022-05-13 15:00:30|1595.8|1594.6|1596|1594.8|1596.3|1595.1|1595.8|1594.6|41
1652454040000|2022-05-13 15:00:40|1596.1|1594.9|1596|1594.8|1596.2|1595|1596|1594.8|38
1652454050000|2022-05-13 15:00:50|1596.1|1594.9|1596.2|1595|1596.2|1595|1596.1|1594.9|17
1652454060000|2022-05-13 15:01:00|1596.7|1595.5|1596.5|1595.3|1596.7|1595.5|1596.5|1595.3|26
1652454070000|2022-05-13 15:01:10|1596.6|1595.4|1596.7|1595.5|1596.7|1595.5|1596.6|1595.4|19
1652454080000|2022-05-13 15:01:20|1596.5|1595.3|1596.5|1595.3|1596.7|1595.5|1596.5|1595.3|13
1652454090000|2022-05-13 15:01:30|1596.7|1595.5|1596.9|1595.7|1596.9|1595.7|1596.7|1595.5|28
1652454110000|2022-05-13 15:01:50|||||||||3
1652454120000|2022-05-13 15:02:00|1597.2|1596|1597.2|1596|1597.2|1596|1597.2|1596|37
1652454130000|2022-05-13 15:02:10|1597.4|1596.2|1597.5|1596.3|1597.5|1596.3|1597.4|1596.2|83
1652454140000|2022-05-13 15:02:20|1597.6|1596.4|1597.6|1596.4|1597.6|1596.4|1597.6|1596.4|40
1652454150000|2022-05-13 15:02:30|1597.5|1596.3|1597.5|1596.3|1597.5|1596.3|1597.5|1596.3|19
1652454160000|2022-05-13 15:02:40|1597.2|1596|1597.2|1596|1597.2|1596|1596.9|1595.7|39
1652454170000|2022-05-13 15:02:50|||||||||2
1652454180000|2022-05-13 15:03:00|1597.3|1596.1|1597.8|1596.6|1597.8|1596.6|1597.3|1596.1|10
1652454190000|2022-05-13 15:03:10|1598.1|1596.9|1599.2|1598|1599.2|1598|1598.1|1596.9|119
1652454200000|2022-05-13 15:03:20|1599|1597.8|1598.3|1597.1|1599.2|1598|1598.3|1597.1|86
1652454210000|2022-05-13 15:03:30|1598.1|1596.9|1597.7|1596.5|1598.1|1596.9|1597.7|1596.5|21
1652454220000|2022-05-13 15:03:40|1597.8|1596.6|1597.6|1596.4|1598.1|1596.9|1597.4|1596.2|48
1652454230000|2022-05-13 15:03:50|1597.8|1596.6|1597.7|1596.5|1597.9|1596.7|1597.6|1596.4|34
1652454240000|2022-05-13 15:04:00|1597.9|1596.7|1598.1|1596.9|1598.2|1597|1597.9|1596.7|34
1652454250000|2022-05-13 15:04:10|1598.2|1597|1598.2|1597|1598.2|1597|1598.2|1597|5
1652454260000|2022-05-13 15:04:20|1598.4|1597.2|1598.1|1596.9|1598.4|1597.2|1598|1596.8|17
1652454270000|2022-05-13 15:04:30|1598|1596.8|1598.2|1597|1598.4|1597.2|1598|1596.8|25
1652454280000|2022-05-13 15:04:40|||||||||7
1652454290000|2022-05-13 15:04:50|1597.9|1596.7|1598|1596.8|1598|1596.8|1597.9|1596.7|20
1652454300000|2022-05-13 15:05:00|1597.9|1596.7|1597.7|1596.5|1597.9|1596.7|1597.6|1596.4|13
1652454310000|2022-05-13 15:05:10|||||||||12
1652454320000|2022-05-13 15:05:20|1597.8|1596.6|1598|1596.8|1598.1|1596.9|1597.7|1596.5|19
1652454330000|2022-05-13 15:05:30|1597.9|1596.7|1598.1|1596.9|1598.2|1597|1597.9|1596.7|6
1652454340000|2022-05-13 15:05:40|1598|1596.8|1597.7|1596.5|1598|1596.8|1597.7|1596.5|20
1652454350000|2022-05-13 15:05:50|1597.4|1596.2|1597.4|1596.2|1597.4|1596.2|1597.4|1596.2|12
1652454360000|2022-05-13 15:06:00|||||||||4
1652454370000|2022-05-13 15:06:10|1597.3|1596.1|1596.5|1595.3|1597.3|1596.1|1596.4|1595.2|12
1652454380000|2022-05-13 15:06:20|1596.4|1595.2|1597.2|1596|1597.2|1596|1596.2|1595|16
1652454390000|2022-05-13 15:06:30|1597.1|1595.9|1597.2|1596|1597.3|1596.1|1597.1|1595.9|7
1652454400000|2022-05-13 15:06:40|1597.1|1595.9|1597.3|1596.1|1597.3|1596.1|1597.1|1595.9|4
1652454410000|2022-05-13 15:06:50|1597.5|1596.3|1597.5|1596.3|1597.6|1596.4|1597.3|1596.1|7
1652454420000|2022-05-13 15:07:00|1597.3|1596.1|1597.3|1596.1|1597.3|1596.1|1597.3|1596.1|15
1652454430000|2022-05-13 15:07:10|1597|1595.8|1597|1595.8|1597|1595.8|1597|1595.8|22
1652454440000|2022-05-13 15:07:20|||||||||1
1652454450000|2022-05-13 15:07:30|1596.9|1595.7|1596.5|1595.3|1596.9|1595.7|1596.5|1595.3|16
1652454460000|2022-05-13 15:07:40|1596.6|1595.4|1596.9|1595.7|1597|1595.8|1596.6|1595.4|32
1652454470000|2022-05-13 15:07:50|1597|1595.8|1596.9|1595.7|1597|1595.8|1596.9|1595.7|5
1652454480000|2022-05-13 15:08:00|1597|1595.8|1597|1595.8|1597|1595.8|1597|1595.8|25
1652454490000|2022-05-13 15:08:10|1597.1|1595.9|1597.1|1595.9|1597.1|1595.9|1597.1|1595.9|9
1652454500000|2022-05-13 15:08:20|1597.4|1596.2|1597.4|1596.2|1597.6|1596.4|1597.4|1596.2|29
1652454510000|2022-05-13 15:08:30|1597.2|1596|1597.1|1595.9|1597.2|1596|1597.1|1595.9|11
1652454520000|2022-05-13 15:08:40|1596.9|1595.7|1596.9|1595.7|1596.9|1595.7|1596.9|1595.7|11
1652454530000|2022-05-13 15:08:50|1596.5|1595.3|1596.2|1595|1596.5|1595.3|1596.2|1595|5
1652454540000|2022-05-13 15:09:00|1596.4|1595.2|1596.4|1595.2|1596.4|1595.2|1596.4|1595.2|10
1652454550000|2022-05-13 15:09:10|1596.2|1595|1596.3|1595.1|1596.3|1595.1|1596.2|1595|4
1652454560000|2022-05-13 15:09:20|1596.2|1595|1596|1594.8|1596.2|1595|1596|1594.8|8
1652454570000|2022-05-13 15:09:30|1596.1|1594.9|1596.3|1595.1|1596.5|1595.3|1596.1|1594.9|9
1652454580000|2022-05-13 15:09:40|1596.4|1595.2|1596.2|1595|1596.5|1595.3|1596.2|1595|4
1652454590000|2022-05-13 15:09:50|1596.1|1594.9|1596.4|1595.2|1596.5|1595.3|1596.1|1594.9|14
1652454600000|2022-05-13 15:10:00|1596.7|1595.5|1596.8|1595.6|1596.9|1595.7|1596.7|1595.5|14
1652454610000|2022-05-13 15:10:10|1596.7|1595.5|1596.9|1595.7|1596.9|1595.7|1596.7|1595.5|76
1652454620000|2022-05-13 15:10:20|1596.8|1595.6|1596.8|1595.6|1596.9|1595.7|1596.8|1595.6|10
1652454630000|2022-05-13 15:10:30|1596.7|1595.5|1597.1|1595.9|1597.1|1595.9|1596.5|1595.3|22
1652454640000|2022-05-13 15:10:40|1597|1595.8|1596.8|1595.6|1597|1595.8|1596.8|1595.6|3
1652454650000|2022-05-13 15:10:50|1596.9|1595.7|1597.2|1596|1597.2|1596|1596.8|1595.6|13
1652454660000|2022-05-13 15:11:00|1597.1|1595.9|1597.5|1596.3|1597.5|1596.3|1597.1|1595.9|24
1652454670000|2022-05-13 15:11:10|1597.7|1596.5|1597.7|1596.5|1597.7|1596.5|1597.7|1596.5|2
1652454680000|2022-05-13 15:11:20|1597.5|1596.3|1597.2|1596|1597.5|1596.3|1597.2|1596|6
1652454690000|2022-05-13 15:11:30|1597|1595.8|1597.6|1596.4|1597.6|1596.4|1597|1595.8|20
1652454700000|2022-05-13 15:11:40|1597.5|1596.3|1597.6|1596.4|1597.6|1596.4|1597.4|1596.2|9
1652454710000|2022-05-13 15:11:50|1597.5|1596.3|1597.5|1596.3|1597.7|1596.5|1597.5|1596.3|7
1652454720000|2022-05-13 15:12:00|1597.6|1596.4|1597.7|1596.5|1597.8|1596.6|1597.3|1596.1|33
1652454730000|2022-05-13 15:12:10|1597.5|1596.3|1597.6|1596.4|1597.7|1596.5|1597.5|1596.3|5
1652454740000|2022-05-13 15:12:20|1597.7|1596.5|1597.7|1596.5|1597.7|1596.5|1597.7|1596.5|1
1652454750000|2022-05-13 15:12:30|1597.8|1596.6|1598|1596.8|1598|1596.8|1597.8|1596.6|26
1652454770000|2022-05-13 15:12:50|||||||||10
1652454780000|2022-05-13 15:13:00|||||||||9
1652454790000|2022-05-13 15:13:10|1598.2|1597|1597.8|1596.6|1598.2|1597|1597.8|1596.6|12
1652454800000|2022-05-13 15:13:20|1597.9|1596.7|1597.6|1596.4|1598|1596.8|1597.5|1596.3|40
1652454810000|2022-05-13 15:13:30|1597.5|1596.3|1597.5|1596.3|1597.5|1596.3|1597.5|1596.3|11
1652454820000|2022-05-13 15:13:40|1597.6|1596.4|1597.6|1596.4|1597.6|1596.4|1597.6|1596.4|20
1652454830000|2022-05-13 15:13:50|1597.7|1596.5|1597.7|1596.5|1597.7|1596.5|1597.7|1596.5|2
1652454840000|2022-05-13 15:14:00|1597.8|1596.6|1597.9|1596.7|1598|1596.8|1597.8|1596.6|11
1652454850000|2022-05-13 15:14:10|1597.8|1596.6|1598.1|1596.9|1598.1|1596.9|1597.8|1596.6|1
1652454880000|2022-05-13 15:14:40|1598|1596.8|1598|1596.8|1598|1596.8|1598|1596.8|1
1652454890000|2022-05-13 15:14:50|||||||||1
1652454900000|2022-05-13 15:15:00|1598.1|1596.9|1597.8|1596.6|1598.1|1596.9|1597.7|1596.5|17
1652454910000|2022-05-13 15:15:10|1597.7|1596.5|1597.4|1596.2|1597.7|1596.5|1597.4|1596.2|22
1652454920000|2022-05-13 15:15:20|1597.5|1596.3|1597.5|1596.3|1597.5|1596.3|1597.5|1596.3|14
1652454930000|2022-05-13 15:15:30|1597.6|1596.4|1597.7|1596.5|1597.7|1596.5|1597.6|1596.4|3
1652454940000|2022-05-13 15:15:40|1597.8|1596.6|1597.9|1596.7|1597.9|1596.7|1597.8|1596.6|13
1652454950000|2022-05-13 15:15:50|1598|1596.8|1597.9|1596.7|1598|1596.8|1597.9|1596.7|10
1652454960000|2022-05-13 15:16:00|1597.7|1596.5|1597.4|1596.2|1597.7|1596.5|1597.4|1596.2|12
1652454970000|2022-05-13 15:16:10|1597.5|1596.3|1597.2|1596|1597.5|1596.3|1597.2|1596|63
1652454980000|2022-05-13 15:16:20|1597.3|1596.1|1597|1595.8|1597.3|1596.1|1597|1595.8|23
1652454990000|2022-05-13 15:16:30|1596.7|1595.5|1596.7|1595.5|1597|1595.8|1596.7|1595.5|13
1652455000000|2022-05-13 15:16:40|1597|1595.8|1597.3|1596.1|1597.3|1596.1|1597|1595.8|35
1652455010000|2022-05-13 15:16:50|1597.4|1596.2|1597.4|1596.2|1597.8|1596.6|1597.4|1596.2|15
1652455020000|2022-05-13 15:17:00|1597.3|1596.1|1597.3|1596.1|1597.3|1596.1|1597.2|1596|10
1652455030000|2022-05-13 15:17:10|1597.1|1595.9|1597.1|1595.9|1597.1|1595.9|1597.1|1595.9|9
1652455050000|2022-05-13 15:17:30|1596.8|1595.6|1596.9|1595.7|1596.9|1595.7|1596.8|1595.6|28
1652455060000|2022-05-13 15:17:40|1597|1595.8|1596.9|1595.7|1597|1595.8|1596.9|1595.7|12
1652455070000|2022-05-13 15:17:50|1596.6|1595.4|1596.4|1595.2|1596.6|1595.4|1596.4|1595.2|10
1652455080000|2022-05-13 15:18:00|1596.5|1595.3|1596.8|1595.6|1596.8|1595.6|1596.3|1595.1|11
1652455090000|2022-05-13 15:18:10|1596.7|1595.5|1596.7|1595.5|1596.8|1595.6|1596.6|1595.4|6
1652455100000|2022-05-13 15:18:20|1596.8|1595.6|1597|1595.8|1597|1595.8|1596.8|1595.6|2
1652455110000|2022-05-13 15:18:30|1596.9|1595.7|1597|1595.8|1597|1595.8|1596.8|1595.6|1
1652455120000|2022-05-13 15:18:40|1596.8|1595.6|1597.1|1595.9|1597.1|1595.9|1596.8|1595.6|1
1652455130000|2022-05-13 15:18:50|1596.9|1595.7|1597.1|1595.9|1597.1|1595.9|1596.9|1595.7|3
1652455140000|2022-05-13 15:19:00|1597|1595.8|1597|1595.8|1597.1|1595.9|1597|1595.8|32
1652455150000|2022-05-13 15:19:10|1597.1|1595.9|1596.4|1595.2|1597.1|1595.9|1596.4|1595.2|34
1652455160000|2022-05-13 15:19:20|1596.5|1595.3|1596.6|1595.4|1596.7|1595.5|1596.5|1595.3|7
1652455170000|2022-05-13 15:19:30|1596.5|1595.3|1596.5|1595.3|1596.6|1595.4|1596.4|1595.2|2
1652455180000|2022-05-13 15:19:40|1596.6|1595.4|1596.5|1595.3|1596.7|1595.5|1596.4|1595.2|53
1652455200000|2022-05-13 15:20:00|1596.6|1595.4|1596.7|1595.5|1596.7|1595.5|1596.6|1595.4|9
1652455220000|2022-05-13 15:20:20|1596.6|1595.4|1596.5|1595.3|1596.6|1595.4|1596.5|1595.3|4
1652455230000|2022-05-13 15:20:30|1596.6|1595.4|1596.6|1595.4|1596.6|1595.4|1596.5|1595.3|10
1652455240000|2022-05-13 15:20:40|1596.7|1595.5|1596.6|1595.4|1596.7|1595.5|1596.6|1595.4|4
1652455250000|2022-05-13 15:20:50|1596.7|1595.5|1596.8|1595.6|1596.8|1595.6|1596.6|1595.4|5
1652455260000|2022-05-13 15:21:00|1596.7|1595.5|1596.4|1595.2|1596.7|1595.5|1596.4|1595.2|20
1652455270000|2022-05-13 15:21:10|1596.7|1595.5|1596.4|1595.2|1596.7|1595.5|1596.4|1595.2|9
1652455280000|2022-05-13 15:21:20|1596.7|1595.5|1596.5|1595.3|1596.7|1595.5|1596.4|1595.2|15
1652455290000|2022-05-13 15:21:30|1596.4|1595.2|1596.3|1595.1|1596.7|1595.5|1596.2|1595|11
1652455300000|2022-05-13 15:21:40|1596.2|1595|1596.2|1595|1596.3|1595.1|1596.2|1595|25
1652455310000|2022-05-13 15:21:50|1596.1|1594.9|1596.1|1594.9|1596.1|1594.9|1596.1|1594.9|11
1652455320000|2022-05-13 15:22:00|1595.5|1594.3|1595.9|1594.7|1595.9|1594.7|1595.5|1594.3|9
1652455330000|2022-05-13 15:22:10|1596|1594.8|1596|1594.8|1596|1594.8|1596|1594.8|3
1652455340000|2022-05-13 15:22:20|1596.1|1594.9|1596.3|1595.1|1596.3|1595.1|1596.1|1594.9|5
1652455350000|2022-05-13 15:22:30|1596.5|1595.3|1596|1594.8|1596.5|1595.3|1596|1594.8|24
1652455360000|2022-05-13 15:22:40|1595.9|1594.7|1595.9|1594.7|1596.1|1594.9|1595.9|1594.7|5
1652455370000|2022-05-13 15:22:50|1595.7|1594.5|1595.6|1594.4|1595.8|1594.6|1595.6|1594.4|16
1652455380000|2022-05-13 15:23:00|1595.5|1594.3|1595.4|1594.2|1595.5|1594.3|1595.4|1594.2|6
1652455390000|2022-05-13 15:23:10|1595.7|1594.5|1595.6|1594.4|1595.7|1594.5|1595.5|1594.3|9
1652455400000|2022-05-13 15:23:20|1595.4|1594.2|1595.7|1594.5|1595.7|1594.5|1595.4|1594.2|3
1652455410000|2022-05-13 15:23:30|||||||||2
1652455420000|2022-05-13 15:23:40|1595.9|1594.7|1595.9|1594.7|1595.9|1594.7|1595.8|1594.6|6
1652455430000|2022-05-13 15:23:50|1596.2|1595|1596.1|1594.9|1596.2|1595|1596.1|1594.9|23
1652455440000|2022-05-13 15:24:00|1596.3|1595.1|1596.1|1594.9|1596.5|1595.3|1596.1|1594.9|6
1652455450000|2022-05-13 15:24:10|1595.8|1594.6|1595.7|1594.5|1595.8|1594.6|1595.7|1594.5|6
1652455460000|2022-05-13 15:24:20|1595.5|1594.3|1595.5|1594.3|1595.6|1594.4|1595.5|1594.3|23
1652455470000|2022-05-13 15:24:30|1595.6|1594.4|1595.7|1594.5|1595.8|1594.6|1595.6|1594.4|14
1652455480000|2022-05-13 15:24:40|1595.6|1594.4|1595.8|1594.6|1595.8|1594.6|1595.6|1594.4|6
1652455490000|2022-05-13 15:24:50|1595.7|1594.5|1595.7|1594.5|1595.7|1594.5|1595.7|1594.5|2
1652455500000|2022-05-13 15:25:00|1595.8|1594.6|1595.8|1594.6|1595.8|1594.6|1595.8|1594.6|2
1652455510000|2022-05-13 15:25:10|1595.9|1594.7|1595.9|1594.7|1595.9|1594.7|1595.9|1594.7|1
1652455520000|2022-05-13 15:25:20|1595.8|1594.6|1595.9|1594.7|1595.9|1594.7|1595.8|1594.6|4
1652455530000|2022-05-13 15:25:30|||||||||4
1652455540000|2022-05-13 15:25:40|1596.1|1594.9|1595.9|1594.7|1596.1|1594.9|1595.9|1594.7|17
1652455550000|2022-05-13 15:25:50|1596.2|1595|1596|1594.8|1596.2|1595|1595.8|1594.6|13
1652455560000|2022-05-13 15:26:00|1596.1|1594.9|1596.5|1595.3|1596.5|1595.3|1596.1|1594.9|7
1652455570000|2022-05-13 15:26:10|1596.7|1595.5|1596.7|1595.5|1596.7|1595.5|1596.3|1595.1|34
1652455580000|2022-05-13 15:26:20|1596.8|1595.6|1596.8|1595.6|1596.8|1595.6|1596.7|1595.5|3
1652455590000|2022-05-13 15:26:30|1596.6|1595.4|1596.6|1595.4|1596.6|1595.4|1596.6|1595.4|8
1652455600000|2022-05-13 15:26:40|1596.3|1595.1|1596.5|1595.3|1596.5|1595.3|1596.3|1595.1|16
1652455610000|2022-05-13 15:26:50|1596.6|1595.4|1596.6|1595.4|1596.6|1595.4|1596.6|1595.4|1
1652455620000|2022-05-13 15:27:00|1596.7|1595.5|1596.8|1595.6|1596.8|1595.6|1596.6|1595.4|6
1652455630000|2022-05-13 15:27:10|1596.6|1595.4|1596.2|1595|1596.6|1595.4|1596.2|1595|19
1652455640000|2022-05-13 15:27:20|1596.3|1595.1|1596.5|1595.3|1596.5|1595.3|1596.3|1595.1|4
1652455650000|2022-05-13 15:27:30|1596.6|1595.4|1596.6|1595.4|1596.6|1595.4|1596.6|1595.4|0
1652455660000|2022-05-13 15:27:40|1596.5|1595.3|1596.8|1595.6|1596.8|1595.6|1596.5|1595.3|9
1652455670000|2022-05-13 15:27:50|1596.6|1595.4|1596.5|1595.3|1596.7|1595.5|1596.5|1595.3|5
1652455680000|2022-05-13 15:28:00|1596.7|1595.5|1596.8|1595.6|1596.8|1595.6|1596.7|1595.5|3
1652455690000|2022-05-13 15:28:10|1596.7|1595.5|1596.8|1595.6|1596.8|1595.6|1596.7|1595.5|23
1652455700000|2022-05-13 15:28:20|1596.7|1595.5|1596.6|1595.4|1596.8|1595.6|1596.6|1595.4|2
1652455710000|2022-05-13 15:28:30|1596.7|1595.5|1596.8|1595.6|1596.8|1595.6|1596.7|1595.5|31
1652455720000|2022-05-13 15:28:40|1596.6|1595.4|1596.7|1595.5|1596.7|1595.5|1596.5|1595.3|0
1652455730000|2022-05-13 15:28:50|1596.8|1595.6|1596.7|1595.5|1596.8|1595.6|1596.7|1595.5|45
1652455740000|2022-05-13 15:29:00|1596.6|1595.4|1596.4|1595.2|1596.6|1595.4|1596.4|1595.2|12
1652455750000|2022-05-13 15:29:10|1596.2|1595|1596.7|1595.5|1596.7|1595.5|1596.2|1595|17
1652455760000|2022-05-13 15:29:20|1597|1595.8|1597.6|1596.4|1597.6|1596.4|1597|1595.8|39
1652455770000|2022-05-13 15:29:30|1597.8|1596.6|1597.9|1596.7|1597.9|1596.7|1597.8|1596.6|7
1652455780000|2022-05-13 15:29:40|1597.7|1596.5|1597.6|1596.4|1597.8|1596.6|1597.6|1596.4|11
1652455790000|2022-05-13 15:29:50|1597.5|1596.3|1597.6|1596.4|1597.6|1596.4|1597.4|1596.2|24
1652455800000|2022-05-13 15:30:00|1597.8|1596.6|1597.8|1596.6|1597.9|1596.7|1597.8|1596.6|22
1652455810000|2022-05-13 15:30:10|1597.9|1596.7|1597.9|1596.7|1597.9|1596.7|1597.8|1596.6|4
1652455820000|2022-05-13 15:30:20|1597.7|1596.5|1597.6|1596.4|1597.7|1596.5|1597.6|1596.4|14
1652455830000|2022-05-13 15:30:30|1597.4|1596.2|1597.4|1596.2|1597.4|1596.2|1597.3|1596.1|22
1652455840000|2022-05-13 15:30:40|1597.6|1596.4|1597.5|1596.3|1597.6|1596.4|1597.5|1596.3|5
1652455850000|2022-05-13 15:30:50|1597.6|1596.4|1597.2|1596|1597.6|1596.4|1596.9|1595.7|64
1652455860000|2022-05-13 15:31:00|1597.4|1596.2|1597.6|1596.4|1597.6|1596.4|1597.4|1596.2|12
1652455870000|2022-05-13 15:31:10|1597.4|1596.2|1597.2|1596|1597.4|1596.2|1597.1|1595.9|22
1652455880000|2022-05-13 15:31:20|1597.3|1596.1|1597.6|1596.4|1597.6|1596.4|1597.3|1596.1|25
1652455890000|2022-05-13 15:31:30|1597.4|1596.2|1597.1|1595.9|1597.4|1596.2|1597.1|1595.9|9
1652455900000|2022-05-13 15:31:40|1596.9|1595.7|1596.9|1595.7|1597|1595.8|1596.9|1595.7|61
1652455910000|2022-05-13 15:31:50|1597.1|1595.9|1597.1|1595.9|1597.2|1596|1597.1|1595.9|41
1652455920000|2022-05-13 15:32:00|1597.5|1596.3|1597.3|1596.1|1597.5|1596.3|1597.3|1596.1|9
1652455930000|2022-05-13 15:32:10|1597.5|1596.3|1597.8|1596.6|1597.8|1596.6|1597.5|1596.3|64
1652455940000|2022-05-13 15:32:20|1597.6|1596.4|1597.6|1596.4|1597.8|1596.6|1597.6|1596.4|39
1652455950000|2022-05-13 15:32:30|1597.4|1596.2|1597.4|1596.2|1597.5|1596.3|1597.3|1596.1|29
1652455960000|2022-05-13 15:32:40|1597.5|1596.3|1597.1|1595.9|1597.5|1596.3|1597.1|1595.9|27
1652455970000|2022-05-13 15:32:50|1597.2|1596|1597.3|1596.1|1597.3|1596.1|1597.1|1595.9|41
1652455980000|2022-05-13 15:33:00|1597|1595.8|1596.5|1595.3|1597|1595.8|1596.5|1595.3|62
1652455990000|2022-05-13 15:33:10|1596.3|1595.1|1596.4|1595.2|1596.4|1595.2|1596.2|1595|21
1652456000000|2022-05-13 15:33:20|1596.5|1595.3|1596.9|1595.7|1596.9|1595.7|1596.5|1595.3|14
1652456010000|2022-05-13 15:33:30|1597|1595.8|1596.4|1595.2|1597|1595.8|1596.4|1595.2|27
1652456030000|2022-05-13 15:33:50|1596.2|1595|1596.2|1595|1596.2|1595|1596.1|1594.9|8
1652456040000|2022-05-13 15:34:00|1596.1|1594.9|1596.1|1594.9|1596.2|1595|1595.8|1594.6|13
1652456050000|2022-05-13 15:34:10|||||||||1
1652456060000|2022-05-13 15:34:20|1596.2|1595|1596.3|1595.1|1596.3|1595.1|1596.2|1595|17
1652456070000|2022-05-13 15:34:30|1596.4|1595.2|1596.3|1595.1|1596.4|1595.2|1596.3|1595.1|2
1652456080000|2022-05-13 15:34:40|1596.2|1595|1596.3|1595.1|1596.4|1595.2|1596.1|1594.9|5
1652456090000|2022-05-13 15:34:50|1596.2|1595|1596.3|1595.1|1596.3|1595.1|1596.2|1595|1
1652456100000|2022-05-13 15:35:00|1596.2|1595|1595.9|1594.7|1596.2|1595|1595.9|1594.7|5
1652456110000|2022-05-13 15:35:10|1596.1|1594.9|1595.8|1594.6|1596.1|1594.9|1595.7|1594.5|5
1652456120000|2022-05-13 15:35:20|1595.7|1594.5|1595.8|1594.6|1595.8|1594.6|1595.7|1594.5|5
1652456130000|2022-05-13 15:35:30|1595.7|1594.5|1595.7|1594.5|1595.8|1594.6|1595.7|1594.5|5
1652456140000|2022-05-13 15:35:40|1595.6|1594.4|1594.7|1593.5|1595.6|1594.4|1594.7|1593.5|50
1652456150000|2022-05-13 15:35:50|1594.6|1593.4|1594.5|1593.3|1594.6|1593.4|1594.5|1593.3|8
1652456160000|2022-05-13 15:36:00|1594.6|1593.4|1595.1|1593.9|1595.1|1593.9|1594.5|1593.3|15
1652456170000|2022-05-13 15:36:10|1595.2|1594|1595.4|1594.2|1595.6|1594.4|1595.2|1594|25
1652456180000|2022-05-13 15:36:20|1595.6|1594.4|1595.2|1594|1595.6|1594.4|1595.2|1594|18
1652456190000|2022-05-13 15:36:30|1595.1|1593.9|1595|1593.8|1595.4|1594.2|1595|1593.8|13
1652456200000|2022-05-13 15:36:40|1595.3|1594.1|1595.4|1594.2|1595.4|1594.2|1595.3|1594.1|0
1652456210000|2022-05-13 15:36:50|1595.3|1594.1|1595.4|1594.2|1595.4|1594.2|1595.3|1594.1|2
1652456220000|2022-05-13 15:37:00|1595.7|1594.5|1595.7|1594.5|1595.7|1594.5|1595.7|1594.5|3
1652456230000|2022-05-13 15:37:10|1595.1|1593.9|1595.2|1594|1595.2|1594|1595.1|1593.9|10
1652456240000|2022-05-13 15:37:20|||||||||11
1652456250000|2022-05-13 15:37:30|||||||||9
1652456260000|2022-05-13 15:37:40|1595|1593.8|1595.2|1594|1595.2|1594|1595|1593.8|3
1652456270000|2022-05-13 15:37:50|||||||||1
1652456290000|2022-05-13 15:38:10|1595.1|1593.9|1594.5|1593.3|1595.1|1593.9|1594.5|1593.3|29
1652456300000|2022-05-13 15:38:20|||||||||1
1652456310000|2022-05-13 15:38:30|1594.4|1593.2|1594.5|1593.3|1594.5|1593.3|1594.4|1593.2|2
1652456320000|2022-05-13 15:38:40|1594.4|1593.2|1594.2|1593|1594.5|1593.3|1594.2|1593|9
1652456330000|2022-05-13 15:38:50|1594.1|1592.9|1594.1|1592.9|1594.2|1593|1594.1|1592.9|5
1652456340000|2022-05-13 15:39:00|1594.2|1593|1594.1|1592.9|1594.2|1593|1594|1592.8|13
1652456350000|2022-05-13 15:39:10|1594.2|1593|1594|1592.8|1594.2|1593|1593.9|1592.7|3
1652456360000|2022-05-13 15:39:20|1593.9|1592.7|1594.1|1592.9|1594.1|1592.9|1593.9|1592.7|26
1652456370000|2022-05-13 15:39:30|1593.9|1592.7|1594.7|1593.5|1594.7|1593.5|1593.9|1592.7|8
1652456380000|2022-05-13 15:39:40|1594.2|1593|1594.2|1593|1594.2|1593|1594.2|1593|2
1652456390000|2022-05-13 15:39:50|1594|1592.8|1594.1|1592.9|1594.1|1592.9|1594|1592.8|2
1652456400000|2022-05-13 15:40:00|1593.9|1592.7|1594|1592.8|1594|1592.8|1593.9|1592.7|1
1652456410000|2022-05-13 15:40:10|1593.9|1592.7|1594.2|1593|1594.2|1593|1593.9|1592.7|2
1652456420000|2022-05-13 15:40:20|1594|1592.8|1594|1592.8|1594.2|1593|1594|1592.8|1
1652456430000|2022-05-13 15:40:30|||||||||13
1652456450000|2022-05-13 15:40:50|1593.9|1592.7|1593.9|1592.7|1593.9|1592.7|1593.9|1592.7|4
1652456470000|2022-05-13 15:41:10|1594|1592.8|1594.2|1593|1594.2|1593|1594|1592.8|16
1652456480000|2022-05-13 15:41:20|1594.9|1593.7|1594.7|1593.5|1594.9|1593.7|1594.7|1593.5|14
1652456490000|2022-05-13 15:41:30|1594.6|1593.4|1594.6|1593.4|1594.7|1593.5|1594.6|1593.4|4
1652456500000|2022-05-13 15:41:40|1594.7|1593.5|1594.7|1593.5|1594.7|1593.5|1594.7|1593.5|0
1652456510000|2022-05-13 15:41:50|||||||||10
1652456520000|2022-05-13 15:42:00|||||||||1
1652456530000|2022-05-13 15:42:10|1595|1593.8|1594.7|1593.5|1595|1593.8|1594.7|1593.5|11
1652456540000|2022-05-13 15:42:20|||||||||1
1652456550000|2022-05-13 15:42:30|||||||||1
1652456570000|2022-05-13 15:42:50|1594.2|1593|1594.1|1592.9|1594.3|1593.1|1593.8|1592.6|43
1652456580000|2022-05-13 15:43:00|1594.2|1593|1594.3|1593.1|1594.3|1593.1|1594.2|1593|4
1652456590000|2022-05-13 15:43:10|1594.5|1593.3|1594.7|1593.5|1594.7|1593.5|1594.5|1593.3|11
1652456600000|2022-05-13 15:43:20|1594.8|1593.6|1595|1593.8|1595|1593.8|1594.8|1593.6|5
1652456610000|2022-05-13 15:43:30|1594.6|1593.4|1594.7|1593.5|1594.7|1593.5|1594.6|1593.4|22
1652456620000|2022-05-13 15:43:40|1594.4|1593.2|1594.7|1593.5|1594.7|1593.5|1594.4|1593.2|16
1652456630000|2022-05-13 15:43:50|1594.8|1593.6|1594.8|1593.6|1594.8|1593.6|1594.8|1593.6|2
1652456640000|2022-05-13 15:44:00|1595.2|1594|1595.5|1594.3|1595.5|1594.3|1595.2|1594|5
1652456650000|2022-05-13 15:44:10|1595.6|1594.4|1596.1|1594.9|1596.1|1594.9|1595.6|1594.4|9
1652456660000|2022-05-13 15:44:20|1596.2|1595|1596.1|1594.9|1596.2|1595|1596.1|1594.9|7
1652456670000|2022-05-13 15:44:30|1596.4|1595.2|1596.6|1595.4|1596.6|1595.4|1596.4|1595.2|7
1652456690000|2022-05-13 15:44:50|||||||||1
1652456700000|2022-05-13 15:45:00|1596.7|1595.5|1596.6|1595.4|1596.7|1595.5|1596.6|1595.4|36
1652456710000|2022-05-13 15:45:10|1596.7|1595.5|1596.6|1595.4|1596.7|1595.5|1596.6|1595.4|2
1652456720000|2022-05-13 15:45:20|1597.1|1595.9|1597.1|1595.9|1597.1|1595.9|1597.1|1595.9|21
1652456730000|2022-05-13 15:45:30|1596.7|1595.5|1597.1|1595.9|1597.1|1595.9|1596.7|1595.5|24
1652456740000|2022-05-13 15:45:40|1597.3|1596.1|1597.3|1596.1|1597.3|1596.1|1597.2|1596|11
1652456750000|2022-05-13 15:45:50|1597.4|1596.2|1597.6|1596.4|1597.6|1596.4|1597.4|1596.2|3
1652456780000|2022-05-13 15:46:20|||||||||28
1652456790000|2022-05-13 15:46:30|||||||||1
1652456800000|2022-05-13 15:46:40|||||||||3
1652456820000|2022-05-13 15:47:00|1597.3|1596.1|1597.3|1596.1|1597.3|1596.1|1597.1|1595.9|25
1652456830000|2022-05-13 15:47:10|1597.2|1596|1597.1|1595.9|1597.2|1596|1597|1595.8|2
1652456840000|2022-05-13 15:47:20|1597.5|1596.3|1597.3|1596.1|1597.5|1596.3|1597.3|1596.1|9
1652456850000|2022-05-13 15:47:30|||||||||2
1652456860000|2022-05-13 15:47:40|||||||||8
1652456870000|2022-05-13 15:47:50|1597|1595.8|1597.1|1595.9|1597.1|1595.9|1597|1595.8|2
1652456880000|2022-05-13 15:48:00|1597.3|1596.1|1597.4|1596.2|1597.4|1596.2|1597.3|1596.1|18
1652456890000|2022-05-13 15:48:10|||||||||5
1652456900000|2022-05-13 15:48:20|||||||||1
1652456930000|2022-05-13 15:48:50|1597.3|1596.1|1597.3|1596.1|1597.3|1596.1|1597.3|1596.1|4
1652456940000|2022-05-13 15:49:00|1597.1|1595.9|1597.3|1596.1|1597.3|1596.1|1597.1|1595.9|84
1652456950000|2022-05-13 15:49:10|1597.2|1596|1597|1595.8|1597.2|1596|1597|1595.8|14
1652456960000|2022-05-13 15:49:20|1596.9|1595.7|1597.1|1595.9|1597.2|1596|1596.9|1595.7|22
1652456970000|2022-05-13 15:49:30|1596.9|1595.7|1596.9|1595.7|1596.9|1595.7|1596.9|1595.7|88
1652456980000|2022-05-13 15:49:40|||||||||30
1652456990000|2022-05-13 15:49:50|1597|1595.8|1597.1|1595.9|1597.1|1595.9|1596.9|1595.7|16
1652457000000|2022-05-13 15:50:00|||||||||11
1652457010000|2022-05-13 15:50:10|||||||||4
1652457020000|2022-05-13 15:50:20|1597.7|1596.5|1598|1596.8|1598|1596.8|1597.7|1596.5|39
1652457030000|2022-05-13 15:50:30|1598.3|1597.1|1598.3|1597.1|1598.3|1597.1|1598.3|1597.1|9
1652457040000|2022-05-13 15:50:40|1598.5|1597.3|1598.1|1596.9|1598.5|1597.3|1598.1|1596.9|32
1652457050000|2022-05-13 15:50:50|1598.2|1597|1597.4|1596.2|1598.2|1597|1597.4|1596.2|19
1652457060000|2022-05-13 15:51:00|1597.6|1596.4|1598.2|1597|1598.2|1597|1597.6|1596.4|20
1652457070000|2022-05-13 15:51:10|1598|1596.8|1598.1|1596.9|1598.1|1596.9|1598|1596.8|12
1652457080000|2022-05-13 15:51:20|1598.2|1597|1597.5|1596.3|1598.2|1597|1596.8|1595.6|137
1652457090000|2022-05-13 15:51:30|1597.6|1596.4|1597.6|1596.4|1597.7|1596.5|1597.6|1596.4|1
1652457100000|2022-05-13 15:51:40|1597.7|1596.5|1597.5|1596.3|1597.8|1596.6|1597.5|1596.3|31
1652457110000|2022-05-13 15:51:50|1597.6|1596.4|1597.8|1596.6|1597.8|1596.6|1597.6|1596.4|6
1652457120000|2022-05-13 15:52:00|1597.7|1596.5|1598|1596.8|1598|1596.8|1597.5|1596.3|7
1652457130000|2022-05-13 15:52:10|1597.9|1596.7|1597.6|1596.4|1597.9|1596.7|1597.5|1596.3|17
1652457140000|2022-05-13 15:52:20|1597.5|1596.3|1597.7|1596.5|1597.7|1596.5|1597.5|1596.3|13
1652457150000|2022-05-13 15:52:30|||||||||2
1652457160000|2022-05-13 15:52:40|1597.8|1596.6|1597.7|1596.5|1597.8|1596.6|1597.7|1596.5|8
1652457170000|2022-05-13 15:52:50|1597.8|1596.6|1598.1|1596.9|1598.1|1596.9|1597.8|1596.6|8
1652457180000|2022-05-13 15:53:00|1598.2|1597|1598.7|1597.5|1598.7|1597.5|1598.2|1597|2
1652457190000|2022-05-13 15:53:10|1598.5|1597.3|1598.5|1597.3|1598.5|1597.3|1598.5|1597.3|1
1652457200000|2022-05-13 15:53:20|1598.8|1597.6|1598.7|1597.5|1598.8|1597.6|1598.7|1597.5|7
1652457240000|2022-05-13 15:54:00|1598.5|1597.3|1598.6|1597.4|1598.6|1597.4|1598.5|1597.3|5
1652457250000|2022-05-13 15:54:10|1598.7|1597.5|1598.8|1597.6|1599.2|1598|1598.7|1597.5|26
1652457260000|2022-05-13 15:54:20|||||||||52
1652457270000|2022-05-13 15:54:30|1598.7|1597.5|1598.8|1597.6|1598.8|1597.6|1598.6|1597.4|4
1652457280000|2022-05-13 15:54:40|||||||||1
1652457290000|2022-05-13 15:54:50|1598.9|1597.7|1598.9|1597.7|1598.9|1597.7|1598.9|1597.7|1
1652457300000|2022-05-13 15:55:00|1598.8|1597.6|1599|1597.8|1599|1597.8|1598.8|1597.6|20
1652457310000|2022-05-13 15:55:10|1599.1|1597.9|1599.1|1597.9|1599.1|1597.9|1599.1|1597.9|1
1652457320000|2022-05-13 15:55:20|1599|1597.8|1598.9|1597.7|1599|1597.8|1598.8|1597.6|3
1652457330000|2022-05-13 15:55:30|1599.1|1597.9|1599.1|1597.9|1599.1|1597.9|1598.9|1597.7|3
1652457340000|2022-05-13 15:55:40|1598.9|1597.7|1598.9|1597.7|1599.1|1597.9|1598.9|1597.7|20
1652457350000|2022-05-13 15:55:50|1599|1597.8|1598.9|1597.7|1599.1|1597.9|1598.9|1597.7|14
1652457360000|2022-05-13 15:56:00|1599.1|1597.9|1599.1|1597.9|1599.1|1597.9|1598.9|1597.7|3
1652457370000|2022-05-13 15:56:10|1599|1597.8|1599.1|1597.9|1599.1|1597.9|1598.9|1597.7|4
1652457380000|2022-05-13 15:56:20|||||||||4
1652457390000|2022-05-13 15:56:30|1598.9|1597.7|1599.1|1597.9|1599.1|1597.9|1598.9|1597.7|3
1652457400000|2022-05-13 15:56:40|1599|1597.8|1599|1597.8|1599|1597.8|1599|1597.8|41
1652457410000|2022-05-13 15:56:50|1598.9|1597.7|1598.8|1597.6|1598.9|1597.7|1598.7|1597.5|43
1652457420000|2022-05-13 15:57:00|1599|1597.8|1599|1597.8|1599|1597.8|1598.8|1597.6|3
1652457430000|2022-05-13 15:57:10|1599.1|1597.9|1599.1|1597.9|1599.1|1597.9|1599|1597.8|15
1652457440000|2022-05-13 15:57:20|1599|1597.8|1599|1597.8|1599|1597.8|1599|1597.8|2
1652457450000|2022-05-13 15:57:30|1598.8|1597.6|1598.7|1597.5|1598.8|1597.6|1598.7|1597.5|9
1652457480000|2022-05-13 15:58:00|||||||||1
1652457490000|2022-05-13 15:58:10|||||||||17
1652457500000|2022-05-13 15:58:20|1598.6|1597.4|1598.5|1597.3|1598.6|1597.4|1598.5|1597.3|16
1652457510000|2022-05-13 15:58:30|1598.6|1597.4|1598.6|1597.4|1598.6|1597.4|1598.6|1597.4|2
1652457520000|2022-05-13 15:58:40|1598.5|1597.3|1598.7|1597.5|1598.7|1597.5|1598.5|1597.3|5
1652457530000|2022-05-13 15:58:50|||||||||6
1652457540000|2022-05-13 15:59:00|1598.5|1597.3|1598.4|1597.2|1598.5|1597.3|1598.3|1597.1|7
1652457550000|2022-05-13 15:59:10|1598.5|1597.3|1598.5|1597.3|1598.5|1597.3|1598.5|1597.3|4
1652457560000|2022-05-13 15:59:20|1598.6|1597.4|1598.7|1597.5|1599|1597.8|1598.6|1597.4|16
1652457580000|2022-05-13 15:59:40|||||||||2
1652457590000|2022-05-13 15:59:50|1598.8|1597.6|1598.8|1597.6|1598.9|1597.7|1598.7|1597.5|6
1652457600000|2022-05-13 16:00:00|1598.9|1597.7|1599.1|1597.9|1599.2|1598|1598.9|1597.7|15
1652457610000|2022-05-13 16:00:10|1599.2|1598|1599|1597.8|1599.2|1598|1599|1597.8|49
1652457620000|2022-05-13 16:00:20|1598.7|1597.5|1599.2|1598|1599.2|1598|1598.7|1597.5|23
1652457630000|2022-05-13 16:00:30|1599.4|1598.2|1600.8|1599.6|1601.2|1600|1599.4|1598.2|61
1652457640000|2022-05-13 16:00:40|1600.7|1599.5|1600|1598.8|1600.7|1599.5|1599.8|1598.6|67
1652457650000|2022-05-13 16:00:50|1600.1|1598.9|1600.3|1599.1|1600.3|1599.1|1599.8|1598.6|26
1652457660000|2022-05-13 16:01:00|1600.4|1599.2|1600.8|1599.6|1600.8|1599.6|1600.3|1599.1|47
1652457670000|2022-05-13 16:01:10|1601|1599.8|1600.7|1599.5|1601|1599.8|1600.3|1599.1|38
1652457680000|2022-05-13 16:01:20|||||||||68
1652457690000|2022-05-13 16:01:30|1600.8|1599.6|1600.8|1599.6|1600.8|1599.6|1600.7|1599.5|10
1652457700000|2022-05-13 16:01:40|||||||||14
1652457710000|2022-05-13 16:01:50|1601.2|1600|1600.8|1599.6|1601.2|1600|1600.8|1599.6|48
1652457720000|2022-05-13 16:02:00|1601|1599.8|1600.8|1599.6|1601|1599.8|1600.7|1599.5|33
1652457730000|2022-05-13 16:02:10|1600.9|1599.7|1601|1599.8|1601|1599.8|1600.7|1599.5|9
1652457740000|2022-05-13 16:02:20|1600.9|1599.7|1601.2|1600|1601.2|1600|1600.9|1599.7|11
1652457750000|2022-05-13 16:02:30|1601.5|1600.3|1601.1|1599.9|1601.5|1600.3|1601.1|1599.9|26
1652457760000|2022-05-13 16:02:40|1601.2|1600|1601|1599.8|1601.3|1600.1|1601|1599.8|24
1652457770000|2022-05-13 16:02:50|1600.9|1599.7|1601.9|1600.7|1601.9|1600.7|1600.9|1599.7|69
1652457780000|2022-05-13 16:03:00|1601.8|1600.6|1601.5|1600.3|1601.9|1600.7|1601.3|1600.1|35
1652457790000|2022-05-13 16:03:10|1601.3|1600.1|1601.9|1600.7|1602|1600.8|1601.3|1600.1|54
1652457800000|2022-05-13 16:03:20|1601.8|1600.6|1602|1600.8|1602|1600.8|1601.8|1600.6|14
1652457810000|2022-05-13 16:03:30|1602.1|1600.9|1602.2|1601|1602.2|1601|1602|1600.8|20
1652457820000|2022-05-13 16:03:40|1602.1|1600.9|1601.9|1600.7|1602.2|1601|1601.9|1600.7|12
1652457830000|2022-05-13 16:03:50|1601.8|1600.6|1601.8|1600.6|1601.9|1600.7|1601.7|1600.5|21
1652457840000|2022-05-13 16:04:00|1602|1600.8|1602.2|1601|1602.2|1601|1602|1600.8|4
1652457850000|2022-05-13 16:04:10|1602.5|1601.3|1602.5|1601.3|1602.7|1601.5|1602.4|1601.2|53
1652457860000|2022-05-13 16:04:20|1602.6|1601.4|1603.2|1602|1603.2|1602|1602.6|1601.4|62
1652457870000|2022-05-13 16:04:30|1603.3|1602.1|1603.5|1602.3|1603.5|1602.3|1603.1|1601.9|78
1652457880000|2022-05-13 16:04:40|1603.6|1602.4|1603.5|1602.3|1603.7|1602.5|1603.5|1602.3|21
1652457890000|2022-05-13 16:04:50|1603.2|1602|1602.8|1601.6|1603.2|1602|1602.8|1601.6|22
1652457900000|2022-05-13 16:05:00|1602.9|1601.7|1602.5|1601.3|1603.2|1602|1602.5|1601.3|36
1652457910000|2022-05-13 16:05:10|1602.6|1601.4|1602.5|1601.3|1602.8|1601.6|1602.5|1601.3|53
1652457920000|2022-05-13 16:05:20|1602.6|1601.4|1601.8|1600.6|1602.6|1601.4|1601.8|1600.6|83
1652457930000|2022-05-13 16:05:30|1601.6|1600.4|1601.8|1600.6|1601.8|1600.6|1601.5|1600.3|19
1652457940000|2022-05-13 16:05:40|1601.5|1600.3|1601.2|1600|1601.5|1600.3|1601.1|1599.9|27
1652457950000|2022-05-13 16:05:50|1601.3|1600.1|1601.9|1600.7|1601.9|1600.7|1601.3|1600.1|41
1652457960000|2022-05-13 16:06:00|1601.6|1600.4|1601.9|1600.7|1602|1600.8|1601.6|1600.4|23
1652457970000|2022-05-13 16:06:10|1602|1600.8|1602.3|1601.1|1602.4|1601.2|1602|1600.8|10
1652457980000|2022-05-13 16:06:20|||||||||20
1652457990000|2022-05-13 16:06:30|1602.6|1601.4|1602.9|1601.7|1602.9|1601.7|1602.6|1601.4|37
1652458000000|2022-05-13 16:06:40|1602.8|1601.6|1602.7|1601.5|1602.9|1601.7|1602.7|1601.5|40
1652458010000|2022-05-13 16:06:50|1602.8|1601.6|1602.8|1601.6|1602.8|1601.6|1602.8|1601.6|20
1652458020000|2022-05-13 16:07:00|1602.9|1601.7|1603.1|1601.9|1603.2|1602|1602.9|1601.7|16
1652458030000|2022-05-13 16:07:10|1603.2|1602|1603|1601.8|1603.2|1602|1603|1601.8|22
1652458040000|2022-05-13 16:07:20|||||||||26
1652458050000|2022-05-13 16:07:30|1603.1|1601.9|1603.2|1602|1603.4|1602.2|1602.9|1601.7|58
1652458060000|2022-05-13 16:07:40|1603|1601.8|1602.9|1601.7|1603|1601.8|1602.9|1601.7|6
1652458070000|2022-05-13 16:07:50|1603.2|1602|1603.6|1602.4|1603.6|1602.4|1603.2|1602|51
1652458080000|2022-05-13 16:08:00|1603.4|1602.2|1603.4|1602.2|1603.5|1602.3|1603.4|1602.2|27
1652458090000|2022-05-13 16:08:10|1603.2|1602|1603.2|1602|1603.3|1602.1|1603.2|1602|11
1652458100000|2022-05-13 16:08:20|1603|1601.8|1603.2|1602|1603.2|1602|1602.9|1601.7|23
1652458110000|2022-05-13 16:08:30|1603.3|1602.1|1603.3|1602.1|1603.3|1602.1|1603.2|1602|3
1652458120000|2022-05-13 16:08:40|1603.4|1602.2|1603.4|1602.2|1603.4|1602.2|1603.4|1602.2|13
1652458130000|2022-05-13 16:08:50|1603.5|1602.3|1603.4|1602.2|1603.5|1602.3|1603.4|1602.2|12
1652458140000|2022-05-13 16:09:00|1603.5|1602.3|1603.7|1602.5|1603.7|1602.5|1603.5|1602.3|10
1652458150000|2022-05-13 16:09:10|1604.8|1603.6|1604.5|1603.3|1605|1603.8|1604.5|1603.3|27
1652458160000|2022-05-13 16:09:20|1604.3|1603.1|1604.3|1603.1|1604.5|1603.3|1604.3|1603.1|34
1652458170000|2022-05-13 16:09:30|1604|1602.8|1604.1|1602.9|1604.1|1602.9|1604|1602.8|6
1652458180000|2022-05-13 16:09:40|1604.3|1603.1|1604.3|1603.1|1604.3|1603.1|1604.1|1602.9|10
1652458190000|2022-05-13 16:09:50|||||||||3
1652458200000|2022-05-13 16:10:00|||||||||4
1652458210000|2022-05-13 16:10:10|1604.2|1603|1603.8|1602.6|1604.2|1603|1603.8|1602.6|22
1652458220000|2022-05-13 16:10:20|1603.9|1602.7|1603.9|1602.7|1603.9|1602.7|1603.9|1602.7|8
1652458230000|2022-05-13 16:10:30|1603.7|1602.5|1603.7|1602.5|1603.7|1602.5|1603.7|1602.5|17
1652458240000|2022-05-13 16:10:40|1603.4|1602.2|1603.5|1602.3|1603.5|1602.3|1603.4|1602.2|23
1652458250000|2022-05-13 16:10:50|1603.4|1602.2|1603.2|1602|1603.7|1602.5|1603.2|1602|25
1652458260000|2022-05-13 16:11:00|1603.3|1602.1|1603|1601.8|1603.5|1602.3|1603|1601.8|20
1652458270000|2022-05-13 16:11:10|1603.2|1602|1602.8|1601.6|1603.2|1602|1602.8|1601.6|16
1652458280000|2022-05-13 16:11:20|1602.9|1601.7|1602.8|1601.6|1603.7|1602.5|1602.8|1601.6|79
1652458290000|2022-05-13 16:11:30|1603|1601.8|1603|1601.8|1603|1601.8|1602.9|1601.7|14
1652458300000|2022-05-13 16:11:40|1602.8|1601.6|1602.8|1601.6|1603|1601.8|1602.7|1601.5|15
1652458310000|2022-05-13 16:11:50|1603|1601.8|1603.1|1601.9|1603.2|1602|1603|1601.8|43
1652458320000|2022-05-13 16:12:00|1603.2|1602|1603.4|1602.2|1603.4|1602.2|1603|1601.8|18
1652458330000|2022-05-13 16:12:10|1603.3|1602.1|1603.2|1602|1603.3|1602.1|1603.2|1602|11
1652458340000|2022-05-13 16:12:20|1603.3|1602.1|1603.2|1602|1603.3|1602.1|1603.2|1602|1
1652458350000|2022-05-13 16:12:30|1603.4|1602.2|1603.4|1602.2|1603.4|1602.2|1603.4|1602.2|21
1652458360000|2022-05-13 16:12:40|1603.3|1602.1|1603.4|1602.2|1603.4|1602.2|1603.2|1602|3
1652458370000|2022-05-13 16:12:50|||||||||1
1652458380000|2022-05-13 16:13:00|1603.6|1602.4|1603.7|1602.5|1603.8|1602.6|1603.6|1602.4|12
1652458390000|2022-05-13 16:13:10|1603.8|1602.6|1603.5|1602.3|1604.1|1602.9|1603.5|1602.3|20
1652458400000|2022-05-13 16:13:20|1603.6|1602.4|1603.1|1601.9|1603.6|1602.4|1603.1|1601.9|6
1652458410000|2022-05-13 16:13:30|1603.3|1602.1|1603.8|1602.6|1603.8|1602.6|1603.3|1602.1|64
1652458420000|2022-05-13 16:13:40|1604|1602.8|1604|1602.8|1604|1602.8|1604|1602.8|7
1652458430000|2022-05-13 16:13:50|||||||||10
1652458440000|2022-05-13 16:14:00|1603.7|1602.5|1603.7|1602.5|1603.9|1602.7|1603.6|1602.4|61
1652458450000|2022-05-13 16:14:10|1603.9|1602.7|1603.9|1602.7|1603.9|1602.7|1603.9|1602.7|1
1652458460000|2022-05-13 16:14:20|1603.8|1602.6|1603.6|1602.4|1603.8|1602.6|1603.6|1602.4|2
1652458470000|2022-05-13 16:14:30|1603.8|1602.6|1603.8|1602.6|1603.8|1602.6|1603.8|1602.6|16
1652458480000|2022-05-13 16:14:40|1603.7|1602.5|1603.2|1602|1603.7|1602.5|1603.1|1601.9|27
1652458490000|2022-05-13 16:14:50|1603.3|1602.1|1603.3|1602.1|1603.3|1602.1|1603.3|1602.1|4
1652458500000|2022-05-13 16:15:00|1603|1601.8|1603|1601.8|1603|1601.8|1603|1601.8|8
1652458510000|2022-05-13 16:15:10|1602.8|1601.6|1602.7|1601.5|1602.8|1601.6|1602.6|1601.4|12
1652458520000|2022-05-13 16:15:20|1602.8|1601.6|1602.8|1601.6|1602.8|1601.6|1602.8|1601.6|0
1652458530000|2022-05-13 16:15:30|1602.9|1601.7|1603|1601.8|1603|1601.8|1602.9|1601.7|7
1652458540000|2022-05-13 16:15:40|||||||||1
1652458550000|2022-05-13 16:15:50|1603.3|1602.1|1603.2|1602|1603.3|1602.1|1603.1|1601.9|13
1652458560000|2022-05-13 16:16:00|1602.6|1601.4|1601.9|1600.7|1602.6|1601.4|1601.9|1600.7|91
1652458570000|2022-05-13 16:16:10|1602.1|1600.9|1602.6|1601.4|1602.8|1601.6|1602.1|1600.9|64
1652458580000|2022-05-13 16:16:20|1602.5|1601.3|1602.5|1601.3|1602.7|1601.5|1602.3|1601.1|23
1652458590000|2022-05-13 16:16:30|1602.3|1601.1|1602.3|1601.1|1602.5|1601.3|1602.3|1601.1|55
1652458600000|2022-05-13 16:16:40|1602.8|1601.6|1602.9|1601.7|1602.9|1601.7|1602.8|1601.6|20
1652458610000|2022-05-13 16:16:50|1603|1601.8|1603.2|1602|1603.3|1602.1|1603|1601.8|54
1652458620000|2022-05-13 16:17:00|1603.5|1602.3|1603.3|1602.1|1603.5|1602.3|1603.2|1602|38
1652458630000|2022-05-13 16:17:10|1603.4|1602.2|1603.4|1602.2|1603.6|1602.4|1603.4|1602.2|8
1652458640000|2022-05-13 16:17:20|1603.5|1602.3|1603.9|1602.7|1603.9|1602.7|1603.5|1602.3|21
1652458650000|2022-05-13 16:17:30|1603.8|1602.6|1603.6|1602.4|1603.8|1602.6|1603.4|1602.2|19
1652458660000|2022-05-13 16:17:40|||||||||13
1652458670000|2022-05-13 16:17:50|1603.4|1602.2|1603.5|1602.3|1603.6|1602.4|1603.4|1602.2|15
1652458680000|2022-05-13 16:18:00|1603.4|1602.2|1603.4|1602.2|1603.4|1602.2|1603.4|1602.2|2
1652458690000|2022-05-13 16:18:10|1603.1|1601.9|1603.5|1602.3|1603.6|1602.4|1603.1|1601.9|35
1652458700000|2022-05-13 16:18:20|1603.6|1602.4|1603.9|1602.7|1603.9|1602.7|1603.4|1602.2|11
1652458710000|2022-05-13 16:18:30|1604.1|1602.9|1604.4|1603.2|1604.4|1603.2|1604.1|1602.9|15
1652458720000|2022-05-13 16:18:40|1604.1|1602.9|1604.1|1602.9|1604.3|1603.1|1604.1|1602.9|109
1652458730000|2022-05-13 16:18:50|1604.2|1603|1604.5|1603.3|1604.5|1603.3|1604.2|1603|43
1652458740000|2022-05-13 16:19:00|1604.7|1603.5|1604.4|1603.2|1604.7|1603.5|1604.3|1603.1|38
1652458750000|2022-05-13 16:19:10|1604.5|1603.3|1604.2|1603|1604.6|1603.4|1604.2|1603|48
1652458760000|2022-05-13 16:19:20|1604.1|1602.9|1603.9|1602.7|1604.3|1603.1|1603.9|1602.7|17
1652458770000|2022-05-13 16:19:30|||||||||9
1652458780000|2022-05-13 16:19:40|1604.1|1602.9|1604.2|1603|1604.2|1603|1604.1|1602.9|20
1652458790000|2022-05-13 16:19:50|1604.4|1603.2|1604.1|1602.9|1604.4|1603.2|1604.1|1602.9|24
1652458800000|2022-05-13 16:20:00|1604.2|1603|1604.4|1603.2|1604.4|1603.2|1604.2|1603|10
1652458810000|2022-05-13 16:20:10|1604.3|1603.1|1604.2|1603|1604.4|1603.2|1604.2|1603|8
1652458820000|2022-05-13 16:20:20|1604.3|1603.1|1604.2|1603|1604.3|1603.1|1604.2|1603|3
1652458830000|2022-05-13 16:20:30|1604|1602.8|1604.2|1603|1604.2|1603|1604|1602.8|8
1652458840000|2022-05-13 16:20:40|1604.4|1603.2|1604.4|1603.2|1604.4|1603.2|1604.4|1603.2|19
1652458850000|2022-05-13 16:20:50|1604.3|1603.1|1604.5|1603.3|1605|1603.8|1604.3|1603.1|97
1652458860000|2022-05-13 16:21:00|1604.3|1603.1|1604.5|1603.3|1604.5|1603.3|1604.3|1603.1|13
1652458870000|2022-05-13 16:21:10|1604.3|1603.1|1604.1|1602.9|1604.4|1603.2|1604.1|1602.9|22
1652458880000|2022-05-13 16:21:20|1604.3|1603.1|1604.3|1603.1|1604.4|1603.2|1604.1|1602.9|17
1652458890000|2022-05-13 16:21:30|1604.4|1603.2|1604.1|1602.9|1604.4|1603.2|1604.1|1602.9|2
1652458900000|2022-05-13 16:21:40|1604.2|1603|1604.2|1603|1604.3|1603.1|1604.1|1602.9|15
1652458910000|2022-05-13 16:21:50|1604.1|1602.9|1604.1|1602.9|1604.1|1602.9|1604.1|1602.9|16
1652458920000|2022-05-13 16:22:00|1604|1602.8|1603.9|1602.7|1604|1602.8|1603.9|1602.7|12
1652458930000|2022-05-13 16:22:10|1604|1602.8|1604|1602.8|1604|1602.8|1604|1602.8|5
1652458940000|2022-05-13 16:22:20|1604.1|1602.9|1604.1|1602.9|1604.1|1602.9|1604.1|1602.9|15
1652458950000|2022-05-13 16:22:30|1604.4|1603.2|1604.9|1603.7|1604.9|1603.7|1604.4|1603.2|12
1652458960000|2022-05-13 16:22:40|1605|1603.8|1605.4|1604.2|1605.9|1604.7|1605|1603.8|25
1652458970000|2022-05-13 16:22:50|1605.5|1604.3|1605.4|1604.2|1605.5|1604.3|1605|1603.8|30
1652458980000|2022-05-13 16:23:00|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|11
1652458990000|2022-05-13 16:23:10|||||||||1
1652459000000|2022-05-13 16:23:20|1605.4|1604.2|1605|1603.8|1605.4|1604.2|1605|1603.8|10
1652459010000|2022-05-13 16:23:30|1605.6|1604.4|1605.3|1604.1|1605.6|1604.4|1605.3|1604.1|23
1652459020000|2022-05-13 16:23:40|1605.4|1604.2|1605.4|1604.2|1605.6|1604.4|1605.3|1604.1|11
1652459030000|2022-05-13 16:23:50|1605.2|1604|1605|1603.8|1605.2|1604|1604.9|1603.7|32
1652459040000|2022-05-13 16:24:00|1604.9|1603.7|1604.8|1603.6|1605.1|1603.9|1604.7|1603.5|90
1652459050000|2022-05-13 16:24:10|1605.1|1603.9|1605.1|1603.9|1605.1|1603.9|1605.1|1603.9|9
1652459060000|2022-05-13 16:24:20|1604.9|1603.7|1604.6|1603.4|1604.9|1603.7|1604.6|1603.4|35
1652459070000|2022-05-13 16:24:30|1604.5|1603.3|1604.6|1603.4|1604.6|1603.4|1604.4|1603.2|10
1652459080000|2022-05-13 16:24:40|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|1604.6|1603.4|9
1652459090000|2022-05-13 16:24:50|1604.8|1603.6|1604.7|1603.5|1604.8|1603.6|1604.7|1603.5|10
1652459100000|2022-05-13 16:25:00|1604.6|1603.4|1605|1603.8|1605|1603.8|1604.6|1603.4|12
1652459110000|2022-05-13 16:25:10|1605.1|1603.9|1605|1603.8|1605.1|1603.9|1605|1603.8|31
1652459120000|2022-05-13 16:25:20|1605.1|1603.9|1604.6|1603.4|1605.1|1603.9|1604.6|1603.4|12
1652459130000|2022-05-13 16:25:30|1604.7|1603.5|1604.4|1603.2|1604.7|1603.5|1604.3|1603.1|28
1652459140000|2022-05-13 16:25:40|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|1604.4|1603.2|10
1652459150000|2022-05-13 16:25:50|1604.6|1603.4|1604.5|1603.3|1604.6|1603.4|1604.5|1603.3|8
1652459160000|2022-05-13 16:26:00|1604.4|1603.2|1604.4|1603.2|1604.4|1603.2|1604.4|1603.2|52
1652459170000|2022-05-13 16:26:10|1604.1|1602.9|1604.4|1603.2|1604.4|1603.2|1603.9|1602.7|17
1652459180000|2022-05-13 16:26:20|1604.3|1603.1|1604.2|1603|1604.3|1603.1|1604.2|1603|0
1652459190000|2022-05-13 16:26:30|1604.1|1602.9|1604.3|1603.1|1604.3|1603.1|1604.1|1602.9|4
1652459210000|2022-05-13 16:26:50|1604.1|1602.9|1603.8|1602.6|1604.1|1602.9|1603.8|1602.6|21
1652459220000|2022-05-13 16:27:00|1604|1602.8|1603.9|1602.7|1604|1602.8|1603.9|1602.7|44
1652459230000|2022-05-13 16:27:10|1604.2|1603|1603.9|1602.7|1604.2|1603|1603.9|1602.7|83
1652459240000|2022-05-13 16:27:20|1604|1602.8|1604.2|1603|1604.2|1603|1604|1602.8|3
1652459250000|2022-05-13 16:27:30|1604.4|1603.2|1604.3|1603.1|1604.4|1603.2|1604.3|1603.1|40
1652459260000|2022-05-13 16:27:40|1604.4|1603.2|1603.8|1602.6|1604.4|1603.2|1603.7|1602.5|31
1652459270000|2022-05-13 16:27:50|1603.7|1602.5|1603.9|1602.7|1603.9|1602.7|1603.4|1602.2|59
1652459280000|2022-05-13 16:28:00|1604|1602.8|1604|1602.8|1604|1602.8|1604|1602.8|2
1652459290000|2022-05-13 16:28:10|1603.9|1602.7|1603.6|1602.4|1603.9|1602.7|1603.5|1602.3|13
1652459300000|2022-05-13 16:28:20|1603.5|1602.3|1603.4|1602.2|1603.5|1602.3|1603.4|1602.2|5
1652459310000|2022-05-13 16:28:30|1603.7|1602.5|1603.4|1602.2|1603.7|1602.5|1603.4|1602.2|13
1652459320000|2022-05-13 16:28:40|1603.6|1602.4|1603.6|1602.4|1603.6|1602.4|1603.6|1602.4|30
1652459330000|2022-05-13 16:28:50|1603.4|1602.2|1603.6|1602.4|1603.6|1602.4|1603.4|1602.2|13
1652459340000|2022-05-13 16:29:00|||||||||1
1652459350000|2022-05-13 16:29:10|1603.9|1602.7|1603.9|1602.7|1603.9|1602.7|1603.9|1602.7|2
1652459360000|2022-05-13 16:29:20|1603.6|1602.4|1603.6|1602.4|1603.6|1602.4|1603.6|1602.4|26
1652459370000|2022-05-13 16:29:30|1603.4|1602.2|1603.4|1602.2|1603.4|1602.2|1603.4|1602.2|10
1652459380000|2022-05-13 16:29:40|||||||||3
1652459390000|2022-05-13 16:29:50|1603.3|1602.1|1603.3|1602.1|1603.3|1602.1|1603.1|1601.9|9
1652459400000|2022-05-13 16:30:00|1603.6|1602.4|1603.6|1602.4|1603.7|1602.5|1603.6|1602.4|8
1652459410000|2022-05-13 16:30:10|1603.7|1602.5|1603.8|1602.6|1603.8|1602.6|1603.7|1602.5|8
1652459420000|2022-05-13 16:30:20|1604.3|1603.1|1603.8|1602.6|1604.3|1603.1|1603.8|1602.6|13
1652459430000|2022-05-13 16:30:30|1603.6|1602.4|1603.4|1602.2|1603.6|1602.4|1603.4|1602.2|15
1652459440000|2022-05-13 16:30:40|1603.6|1602.4|1603.6|1602.4|1603.6|1602.4|1603.6|1602.4|1
1652459450000|2022-05-13 16:30:50|1603.8|1602.6|1603.8|1602.6|1603.8|1602.6|1603.8|1602.6|3
1652459460000|2022-05-13 16:31:00|1604|1602.8|1604|1602.8|1604|1602.8|1604|1602.8|6
1652459470000|2022-05-13 16:31:10|1604.2|1603|1604.5|1603.3|1604.5|1603.3|1604.2|1603|41
1652459480000|2022-05-13 16:31:20|1604.6|1603.4|1605|1603.8|1605|1603.8|1604.6|1603.4|6
1652459490000|2022-05-13 16:31:30|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|20
1652459500000|2022-05-13 16:31:40|||||||||1
1652459510000|2022-05-13 16:31:50|1605|1603.8|1605|1603.8|1605|1603.8|1605|1603.8|29
1652459520000|2022-05-13 16:32:00|1605.2|1604|1605.2|1604|1605.2|1604|1605.2|1604|2
1652459530000|2022-05-13 16:32:10|1605|1603.8|1604.9|1603.7|1605|1603.8|1604.9|1603.7|3
1652459540000|2022-05-13 16:32:20|1605|1603.8|1604.5|1603.3|1605|1603.8|1604.5|1603.3|20
1652459550000|2022-05-13 16:32:30|1604.6|1603.4|1604.4|1603.2|1604.6|1603.4|1604.3|1603.1|17
1652459560000|2022-05-13 16:32:40|1604.1|1602.9|1604.4|1603.2|1604.4|1603.2|1604.1|1602.9|13
1652459570000|2022-05-13 16:32:50|1604.3|1603.1|1604.2|1603|1604.3|1603.1|1604.2|1603|2
1652459580000|2022-05-13 16:33:00|1604.1|1602.9|1604.1|1602.9|1604.1|1602.9|1604.1|1602.9|5
1652459590000|2022-05-13 16:33:10|1604.3|1603.1|1604.1|1602.9|1604.3|1603.1|1604.1|1602.9|14
1652459600000|2022-05-13 16:33:20|1604.2|1603|1603.7|1602.5|1604.2|1603|1603.7|1602.5|23
1652459610000|2022-05-13 16:33:30|1603.8|1602.6|1603.8|1602.6|1603.9|1602.7|1603.7|1602.5|16
1652459620000|2022-05-13 16:33:40|1603.9|1602.7|1603.9|1602.7|1603.9|1602.7|1603.8|1602.6|3
1652459630000|2022-05-13 16:33:50|||||||||2
1652459640000|2022-05-13 16:34:00|1603.8|1602.6|1604.1|1602.9|1604.4|1603.2|1603.8|1602.6|36
1652459650000|2022-05-13 16:34:10|1604|1602.8|1604.7|1603.5|1604.9|1603.7|1603.9|1602.7|20
1652459660000|2022-05-13 16:34:20|1604.9|1603.7|1605.4|1604.2|1605.5|1604.3|1604.7|1603.5|48
1652459670000|2022-05-13 16:34:30|1605.3|1604.1|1605|1603.8|1605.3|1604.1|1605|1603.8|9
1652459680000|2022-05-13 16:34:40|1605.1|1603.9|1604.8|1603.6|1605.1|1603.9|1604.8|1603.6|21
1652459690000|2022-05-13 16:34:50|1604.6|1603.4|1604.6|1603.4|1604.6|1603.4|1604.6|1603.4|22
1652459700000|2022-05-13 16:35:00|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|14
1652459710000|2022-05-13 16:35:10|||||||||5
1652459720000|2022-05-13 16:35:20|1605.1|1603.9|1604.7|1603.5|1605.1|1603.9|1604.7|1603.5|28
1652459730000|2022-05-13 16:35:30|1604.6|1603.4|1604.6|1603.4|1604.6|1603.4|1604.6|1603.4|2
1652459740000|2022-05-13 16:35:40|1604.5|1603.3|1605|1603.8|1605|1603.8|1604.5|1603.3|14
1652459750000|2022-05-13 16:35:50|1605.1|1603.9|1605.1|1603.9|1605.1|1603.9|1605.1|1603.9|2
1652459760000|2022-05-13 16:36:00|1605.2|1604|1605.3|1604.1|1605.3|1604.1|1605.1|1603.9|3
1652459770000|2022-05-13 16:36:10|1605.4|1604.2|1605.5|1604.3|1605.8|1604.6|1605.4|1604.2|12
1652459780000|2022-05-13 16:36:20|1605.6|1604.4|1605.7|1604.5|1605.7|1604.5|1605.6|1604.4|4
1652459790000|2022-05-13 16:36:30|1605.5|1604.3|1605.5|1604.3|1605.8|1604.6|1605.5|1604.3|5
1652459800000|2022-05-13 16:36:40|1605.3|1604.1|1605.3|1604.1|1605.3|1604.1|1605.3|1604.1|12
1652459810000|2022-05-13 16:36:50|||||||||3
1652459820000|2022-05-13 16:37:00|1605.4|1604.2|1605.3|1604.1|1605.5|1604.3|1605.3|1604.1|9
1652459830000|2022-05-13 16:37:10|1605|1603.8|1605|1603.8|1605.1|1603.9|1605|1603.8|14
1652459840000|2022-05-13 16:37:20|1605.3|1604.1|1605.4|1604.2|1605.4|1604.2|1605.3|1604.1|11
1652459850000|2022-05-13 16:37:30|1605.3|1604.1|1605.3|1604.1|1605.5|1604.3|1605.2|1604|19
1652459860000|2022-05-13 16:37:40|1605.6|1604.4|1605.4|1604.2|1605.6|1604.4|1605.4|1604.2|7
1652459870000|2022-05-13 16:37:50|1605.8|1604.6|1605.5|1604.3|1605.8|1604.6|1605.4|1604.2|11
1652459880000|2022-05-13 16:38:00|1605.4|1604.2|1605.5|1604.3|1605.5|1604.3|1605.4|1604.2|1
1652459890000|2022-05-13 16:38:10|1605.4|1604.2|1605.5|1604.3|1605.5|1604.3|1605.4|1604.2|5
1652459900000|2022-05-13 16:38:20|||||||||3
1652459910000|2022-05-13 16:38:30|1605.4|1604.2|1605.3|1604.1|1605.4|1604.2|1605.3|1604.1|7
1652459920000|2022-05-13 16:38:40|1605.4|1604.2|1605.3|1604.1|1605.5|1604.3|1605.3|1604.1|8
1652459930000|2022-05-13 16:38:50|1605.4|1604.2|1605.3|1604.1|1605.4|1604.2|1605.3|1604.1|5
1652459940000|2022-05-13 16:39:00|1605.5|1604.3|1605.4|1604.2|1605.5|1604.3|1605.4|1604.2|2
1652459950000|2022-05-13 16:39:10|1605.3|1604.1|1605.4|1604.2|1605.4|1604.2|1605.3|1604.1|4
1652459960000|2022-05-13 16:39:20|1605.5|1604.3|1605.3|1604.1|1605.5|1604.3|1605.3|1604.1|6
1652459970000|2022-05-13 16:39:30|1605.4|1604.2|1605.4|1604.2|1605.5|1604.3|1605.4|1604.2|7
1652459980000|2022-05-13 16:39:40|1605.5|1604.3|1605.9|1604.7|1606.3|1605.1|1605.5|1604.3|10
1652459990000|2022-05-13 16:39:50|1605.8|1604.6|1605.7|1604.5|1605.8|1604.6|1605.7|1604.5|26
1652460000000|2022-05-13 16:40:00|1605.8|1604.6|1605.9|1604.7|1606|1604.8|1605.8|1604.6|40
1652460010000|2022-05-13 16:40:10|1605.8|1604.6|1605.9|1604.7|1605.9|1604.7|1605.7|1604.5|8
1652460020000|2022-05-13 16:40:20|1605.8|1604.6|1606.8|1605.6|1606.9|1605.7|1605.8|1604.6|89
1652460030000|2022-05-13 16:40:30|1606.7|1605.5|1606.8|1605.6|1606.9|1605.7|1606.7|1605.5|88
1652460040000|2022-05-13 16:40:40|1607.1|1605.9|1606.5|1605.3|1607.3|1606.1|1606.4|1605.2|37
1652460050000|2022-05-13 16:40:50|1606.4|1605.2|1606.2|1605|1606.4|1605.2|1606.1|1604.9|14
1652460060000|2022-05-13 16:41:00|1606.3|1605.1|1606.2|1605|1606.6|1605.4|1606.2|1605|28
1652460070000|2022-05-13 16:41:10|1606.1|1604.9|1605.9|1604.7|1606.1|1604.9|1605.9|1604.7|12
1652460080000|2022-05-13 16:41:20|1606.1|1604.9|1606.6|1605.4|1606.6|1605.4|1606.1|1604.9|7
1652460090000|2022-05-13 16:41:30|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|1606.3|1605.1|16
1652460100000|2022-05-13 16:41:40|1606.3|1605.1|1606.1|1604.9|1606.4|1605.2|1605.9|1604.7|15
1652460110000|2022-05-13 16:41:50|1606|1604.8|1606.1|1604.9|1606.1|1604.9|1606|1604.8|15
1652460120000|2022-05-13 16:42:00|1606.5|1605.3|1606.5|1605.3|1606.6|1605.4|1606.4|1605.2|4
1652460130000|2022-05-13 16:42:10|1606.3|1605.1|1606.3|1605.1|1606.3|1605.1|1606.2|1605|6
1652460140000|2022-05-13 16:42:20|1606.6|1605.4|1606.6|1605.4|1606.6|1605.4|1606.6|1605.4|30
1652460150000|2022-05-13 16:42:30|1606.5|1605.3|1606.6|1605.4|1606.6|1605.4|1606.5|1605.3|6
1652460160000|2022-05-13 16:42:40|||||||||9
1652460170000|2022-05-13 16:42:50|||||||||1
1652460180000|2022-05-13 16:43:00|||||||||6
1652460190000|2022-05-13 16:43:10|1606.4|1605.2|1606|1604.8|1606.4|1605.2|1606|1604.8|18
1652460200000|2022-05-13 16:43:20|1606.1|1604.9|1605.6|1604.4|1606.1|1604.9|1605.4|1604.2|16
1652460210000|2022-05-13 16:43:30|1605.5|1604.3|1605.5|1604.3|1605.6|1604.4|1605.5|1604.3|5
1652460220000|2022-05-13 16:43:40|1605.9|1604.7|1605.9|1604.7|1605.9|1604.7|1605.8|1604.6|28
1652460230000|2022-05-13 16:43:50|1606|1604.8|1606.1|1604.9|1606.1|1604.9|1606|1604.8|3
1652460240000|2022-05-13 16:44:00|1606.3|1605.1|1606.6|1605.4|1606.6|1605.4|1606.3|1605.1|9
1652460250000|2022-05-13 16:44:10|||||||||1
1652460260000|2022-05-13 16:44:20|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|13
1652460270000|2022-05-13 16:44:30|1606.6|1605.4|1606.6|1605.4|1606.6|1605.4|1606.6|1605.4|23
1652460280000|2022-05-13 16:44:40|1606.8|1605.6|1606.6|1605.4|1606.8|1605.6|1606.6|1605.4|10
1652460290000|2022-05-13 16:44:50|1606.7|1605.5|1606.8|1605.6|1606.8|1605.6|1606.7|1605.5|1
1652460300000|2022-05-13 16:45:00|1606.7|1605.5|1607.1|1605.9|1607.2|1606|1606.7|1605.5|5
1652460310000|2022-05-13 16:45:10|1607.2|1606|1607|1605.8|1607.3|1606.1|1606.8|1605.6|27
1652460320000|2022-05-13 16:45:20|1607.2|1606|1607.1|1605.9|1607.5|1606.3|1607.1|1605.9|24
1652460330000|2022-05-13 16:45:30|||||||||3
1652460340000|2022-05-13 16:45:40|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|12
1652460350000|2022-05-13 16:45:50|1606.7|1605.5|1606.6|1605.4|1606.7|1605.5|1606.3|1605.1|42
1652460360000|2022-05-13 16:46:00|1606.7|1605.5|1606.9|1605.7|1606.9|1605.7|1606.7|1605.5|5
1652460370000|2022-05-13 16:46:10|1606.8|1605.6|1606.8|1605.6|1606.9|1605.7|1606.8|1605.6|24
1652460380000|2022-05-13 16:46:20|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|1606.6|1605.4|10
1652460390000|2022-05-13 16:46:30|||||||||3
1652460400000|2022-05-13 16:46:40|||||||||7
1652460410000|2022-05-13 16:46:50|1606.6|1605.4|1606.5|1605.3|1606.6|1605.4|1606.5|1605.3|16
1652460420000|2022-05-13 16:47:00|1606.7|1605.5|1606.6|1605.4|1607|1605.8|1606.6|1605.4|13
1652460430000|2022-05-13 16:47:10|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|9
1652460440000|2022-05-13 16:47:20|1606.6|1605.4|1606.6|1605.4|1606.6|1605.4|1606.5|1605.3|8
1652460450000|2022-05-13 16:47:30|1606.7|1605.5|1606.5|1605.3|1606.7|1605.5|1606.5|1605.3|19
1652460460000|2022-05-13 16:47:40|||||||||4
1652460470000|2022-05-13 16:47:50|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|8
1652460480000|2022-05-13 16:48:00|1606.9|1605.7|1607.1|1605.9|1607.2|1606|1606.9|1605.7|35
1652460490000|2022-05-13 16:48:10|1607.2|1606|1606.2|1605|1607.2|1606|1606.2|1605|43
1652460500000|2022-05-13 16:48:20|1606.4|1605.2|1606.5|1605.3|1606.5|1605.3|1606|1604.8|4
1652460510000|2022-05-13 16:48:30|1606.4|1605.2|1606.1|1604.9|1606.4|1605.2|1606|1604.8|36
1652460520000|2022-05-13 16:48:40|1606.2|1605|1606.1|1604.9|1606.3|1605.1|1606|1604.8|15
1652460530000|2022-05-13 16:48:50|1606.2|1605|1606.2|1605|1606.4|1605.2|1606|1604.8|12
1652460540000|2022-05-13 16:49:00|1606.3|1605.1|1606.3|1605.1|1606.3|1605.1|1606.3|1605.1|5
1652460550000|2022-05-13 16:49:10|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|1605.9|1604.7|76
1652460560000|2022-05-13 16:49:20|1606.5|1605.3|1606.7|1605.5|1606.9|1605.7|1606.5|1605.3|20
1652460570000|2022-05-13 16:49:30|1606.5|1605.3|1606.4|1605.2|1606.5|1605.3|1606.4|1605.2|12
1652460580000|2022-05-13 16:49:40|1606.2|1605|1606.2|1605|1606.2|1605|1606.1|1604.9|35
1652460590000|2022-05-13 16:49:50|1606.3|1605.1|1606.2|1605|1606.3|1605.1|1606.2|1605|12
1652460600000|2022-05-13 16:50:00|1606.3|1605.1|1606.2|1605|1606.4|1605.2|1606.2|1605|8
1652460610000|2022-05-13 16:50:10|1605.9|1604.7|1605.9|1604.7|1606|1604.8|1605.9|1604.7|18
1652460620000|2022-05-13 16:50:20|||||||||12
1652460630000|2022-05-13 16:50:30|1605.8|1604.6|1605.9|1604.7|1605.9|1604.7|1605.6|1604.4|14
1652460640000|2022-05-13 16:50:40|1606|1604.8|1605.6|1604.4|1606.1|1604.9|1605.6|1604.4|27
1652460650000|2022-05-13 16:50:50|1605.3|1604.1|1604.6|1603.4|1605.3|1604.1|1604.6|1603.4|76
1652460660000|2022-05-13 16:51:00|1604.8|1603.6|1604.9|1603.7|1604.9|1603.7|1604.6|1603.4|40
1652460670000|2022-05-13 16:51:10|1605|1603.8|1605.1|1603.9|1605.2|1604|1605|1603.8|17
1652460680000|2022-05-13 16:51:20|1604.9|1603.7|1604.7|1603.5|1604.9|1603.7|1604.7|1603.5|15
1652460690000|2022-05-13 16:51:30|||||||||7
1652460700000|2022-05-13 16:51:40|1604.8|1603.6|1604.3|1603.1|1604.9|1603.7|1604.2|1603|19
1652460710000|2022-05-13 16:51:50|1604.2|1603|1604.2|1603|1604.4|1603.2|1604.2|1603|18
1652460720000|2022-05-13 16:52:00|1604.3|1603.1|1604.1|1602.9|1604.3|1603.1|1604.1|1602.9|10
1652460730000|2022-05-13 16:52:10|1604.2|1603|1603.2|1602|1604.2|1603|1603.2|1602|49
1652460740000|2022-05-13 16:52:20|1603.1|1601.9|1603.3|1602.1|1603.4|1602.2|1603.1|1601.9|27
1652460750000|2022-05-13 16:52:30|1603.4|1602.2|1603.2|1602|1603.4|1602.2|1602.7|1601.5|50
1652460760000|2022-05-13 16:52:40|1603.4|1602.2|1603.4|1602.2|1603.4|1602.2|1603.4|1602.2|7
1652460770000|2022-05-13 16:52:50|1603.5|1602.3|1603.4|1602.2|1603.7|1602.5|1603.4|1602.2|17
1652460780000|2022-05-13 16:53:00|1603.3|1602.1|1603.7|1602.5|1603.9|1602.7|1603.3|1602.1|17
1652460790000|2022-05-13 16:53:10|||||||||4
1652460800000|2022-05-13 16:53:20|1603.9|1602.7|1604.2|1603|1604.2|1603|1603.9|1602.7|28
1652460810000|2022-05-13 16:53:30|1604.4|1603.2|1604.2|1603|1604.4|1603.2|1604.2|1603|19
1652460820000|2022-05-13 16:53:40|1604.3|1603.1|1604.4|1603.2|1604.4|1603.2|1604.3|1603.1|7
1652460830000|2022-05-13 16:53:50|1604.2|1603|1604.2|1603|1604.2|1603|1604.2|1603|7
1652460840000|2022-05-13 16:54:00|1604.4|1603.2|1604.2|1603|1604.4|1603.2|1604.1|1602.9|14
1652460850000|2022-05-13 16:54:10|1604.1|1602.9|1603.9|1602.7|1604.1|1602.9|1603.8|1602.6|9
1652460860000|2022-05-13 16:54:20|||||||||3
1652460870000|2022-05-13 16:54:30|1604.2|1603|1604.2|1603|1604.2|1603|1604.2|1603|2
1652460880000|2022-05-13 16:54:40|1604.3|1603.1|1604.3|1603.1|1604.4|1603.2|1604.3|1603.1|11
1652460890000|2022-05-13 16:54:50|1604.4|1603.2|1604.2|1603|1604.5|1603.3|1604.2|1603|10
1652460900000|2022-05-13 16:55:00|||||||||2
1652460910000|2022-05-13 16:55:10|1604.3|1603.1|1604.3|1603.1|1604.4|1603.2|1604.3|1603.1|8
1652460920000|2022-05-13 16:55:20|1604.4|1603.2|1604.4|1603.2|1604.4|1603.2|1604.4|1603.2|1
1652460930000|2022-05-13 16:55:30|1604.3|1603.1|1604.7|1603.5|1604.7|1603.5|1604.3|1603.1|35
1652460940000|2022-05-13 16:55:40|1604.9|1603.7|1604.9|1603.7|1604.9|1603.7|1604.7|1603.5|18
1652460950000|2022-05-13 16:55:50|1605|1603.8|1605|1603.8|1605.1|1603.9|1605|1603.8|11
1652460960000|2022-05-13 16:56:00|1605.2|1604|1605.2|1604|1605.2|1604|1605.2|1604|19
1652460970000|2022-05-13 16:56:10|1605.1|1603.9|1605.1|1603.9|1605.1|1603.9|1605|1603.8|11
1652460980000|2022-05-13 16:56:20|1605.2|1604|1605|1603.8|1605.2|1604|1605|1603.8|6
1652460990000|2022-05-13 16:56:30|1605.1|1603.9|1605.4|1604.2|1605.6|1604.4|1605.1|1603.9|17
1652461000000|2022-05-13 16:56:40|1605.6|1604.4|1605.7|1604.5|1605.7|1604.5|1605.6|1604.4|9
1652461010000|2022-05-13 16:56:50|1605.4|1604.2|1605.7|1604.5|1605.7|1604.5|1605.4|1604.2|23
1652461020000|2022-05-13 16:57:00|1605.9|1604.7|1605.9|1604.7|1605.9|1604.7|1605.9|1604.7|4
1652461030000|2022-05-13 16:57:10|||||||||3
1652461040000|2022-05-13 16:57:20|||||||||2
1652461050000|2022-05-13 16:57:30|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|1606|1604.8|4
1652461060000|2022-05-13 16:57:40|1605.9|1604.7|1606|1604.8|1606.1|1604.9|1605.9|1604.7|10
1652461070000|2022-05-13 16:57:50|1606.1|1604.9|1606.8|1605.6|1606.8|1605.6|1606.1|1604.9|54
1652461080000|2022-05-13 16:58:00|1606.6|1605.4|1606.6|1605.4|1606.8|1605.6|1606.6|1605.4|16
1652461090000|2022-05-13 16:58:10|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|8
1652461100000|2022-05-13 16:58:20|||||||||3
1652461110000|2022-05-13 16:58:30|1607|1605.8|1607.2|1606|1607.2|1606|1607|1605.8|37
1652461120000|2022-05-13 16:58:40|||||||||9
1652461130000|2022-05-13 16:58:50|1607.1|1605.9|1607.2|1606|1607.2|1606|1607.1|1605.9|37
1652461140000|2022-05-13 16:59:00|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|13
1652461150000|2022-05-13 16:59:10|1607|1605.8|1607.2|1606|1607.2|1606|1607|1605.8|14
1652461160000|2022-05-13 16:59:20|1607.1|1605.9|1606.5|1605.3|1607.1|1605.9|1606.5|1605.3|30
1652461170000|2022-05-13 16:59:30|1606.8|1605.6|1606.9|1605.7|1607|1605.8|1606.8|1605.6|15
1652461180000|2022-05-13 16:59:40|1607|1605.8|1606.7|1605.5|1607.1|1605.9|1606.7|1605.5|27
1652461190000|2022-05-13 16:59:50|1606.8|1605.6|1606.6|1605.4|1606.8|1605.6|1606.5|1605.3|15
1652461200000|2022-05-13 17:00:00|1606.7|1605.5|1606.9|1605.7|1606.9|1605.7|1606.7|1605.5|45
1652461210000|2022-05-13 17:00:10|1607.2|1606|1607.2|1606|1607.2|1606|1607.2|1606|10
1652461220000|2022-05-13 17:00:20|1607.1|1605.9|1607.2|1606|1607.2|1606|1607.1|1605.9|5
1652461230000|2022-05-13 17:00:30|1607.1|1605.9|1607.2|1606|1607.2|1606|1607.1|1605.9|7
1652461240000|2022-05-13 17:00:40|1607.1|1605.9|1607.4|1606.2|1607.4|1606.2|1607.1|1605.9|17
1652461250000|2022-05-13 17:00:50|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|7
1652461260000|2022-05-13 17:01:00|1607.4|1606.2|1607.9|1606.7|1608|1606.8|1607.3|1606.1|153
1652461270000|2022-05-13 17:01:10|1608.3|1607.1|1607.9|1606.7|1608.3|1607.1|1607.9|1606.7|38
1652461280000|2022-05-13 17:01:20|1607.7|1606.5|1607.9|1606.7|1607.9|1606.7|1607.6|1606.4|26
1652461290000|2022-05-13 17:01:30|1607.8|1606.6|1607.7|1606.5|1607.8|1606.6|1607.7|1606.5|6
1652461300000|2022-05-13 17:01:40|1607.6|1606.4|1607.4|1606.2|1607.6|1606.4|1607.4|1606.2|19
1652461310000|2022-05-13 17:01:50|1607.3|1606.1|1607.4|1606.2|1607.4|1606.2|1607.3|1606.1|2
1652461320000|2022-05-13 17:02:00|1607.6|1606.4|1607.6|1606.4|1607.7|1606.5|1607.6|1606.4|20
1652461330000|2022-05-13 17:02:10|1607.4|1606.2|1607.2|1606|1607.4|1606.2|1607.1|1605.9|10
1652461340000|2022-05-13 17:02:20|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|1
1652461350000|2022-05-13 17:02:30|1607.2|1606|1607.3|1606.1|1607.3|1606.1|1607.2|1606|4
1652461360000|2022-05-13 17:02:40|1607.4|1606.2|1607.4|1606.2|1607.4|1606.2|1607.2|1606|3
1652461370000|2022-05-13 17:02:50|1607.6|1606.4|1607.2|1606|1607.6|1606.4|1607.2|1606|12
1652461380000|2022-05-13 17:03:00|1607.1|1605.9|1607.6|1606.4|1607.6|1606.4|1607.1|1605.9|24
1652461390000|2022-05-13 17:03:10|1607.5|1606.3|1607.2|1606|1607.5|1606.3|1607.2|1606|14
1652461400000|2022-05-13 17:03:20|1607.1|1605.9|1607.2|1606|1607.3|1606.1|1607.1|1605.9|4
1652461410000|2022-05-13 17:03:30|1606.9|1605.7|1607|1605.8|1607|1605.8|1606.9|1605.7|27
1652461420000|2022-05-13 17:03:40|1607.1|1605.9|1607.4|1606.2|1607.6|1606.4|1607.1|1605.9|40
1652461430000|2022-05-13 17:03:50|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|1607.2|1606|4
1652461440000|2022-05-13 17:04:00|1607.4|1606.2|1607.6|1606.4|1607.7|1606.5|1607.3|1606.1|18
1652461450000|2022-05-13 17:04:10|1607.7|1606.5|1607.2|1606|1607.7|1606.5|1607.2|1606|18
1652461460000|2022-05-13 17:04:20|1607|1605.8|1607.6|1606.4|1607.7|1606.5|1607|1605.8|5
1652461470000|2022-05-13 17:04:30|1607.7|1606.5|1607.6|1606.4|1608|1606.8|1607.6|1606.4|32
1652461480000|2022-05-13 17:04:40|1607.5|1606.3|1607.7|1606.5|1607.9|1606.7|1607.5|1606.3|22
1652461490000|2022-05-13 17:04:50|1607.9|1606.7|1607.7|1606.5|1608|1606.8|1607.7|1606.5|13
1652461500000|2022-05-13 17:05:00|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|1607.7|1606.5|12
1652461510000|2022-05-13 17:05:10|1607.9|1606.7|1607.5|1606.3|1607.9|1606.7|1607.5|1606.3|14
1652461520000|2022-05-13 17:05:20|1607.7|1606.5|1607.7|1606.5|1608|1606.8|1607.6|1606.4|5
1652461530000|2022-05-13 17:05:30|1607.6|1606.4|1607.5|1606.3|1607.7|1606.5|1607.5|1606.3|12
1652461540000|2022-05-13 17:05:40|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|1607.5|1606.3|0
1652461550000|2022-05-13 17:05:50|1607.5|1606.3|1607.7|1606.5|1607.7|1606.5|1607.5|1606.3|5
1652461560000|2022-05-13 17:06:00|1607.6|1606.4|1607.7|1606.5|1607.7|1606.5|1607.5|1606.3|5
1652461570000|2022-05-13 17:06:10|1607.6|1606.4|1607.5|1606.3|1607.7|1606.5|1607.5|1606.3|32
1652461580000|2022-05-13 17:06:20|1607.6|1606.4|1607.4|1606.2|1607.7|1606.5|1607.2|1606|12
1652461590000|2022-05-13 17:06:30|1607.5|1606.3|1607.3|1606.1|1607.5|1606.3|1607.3|1606.1|5
1652461600000|2022-05-13 17:06:40|1607.2|1606|1607.5|1606.3|1607.5|1606.3|1607.2|1606|6
1652461610000|2022-05-13 17:06:50|1607.3|1606.1|1607.5|1606.3|1607.5|1606.3|1607.3|1606.1|7
1652461620000|2022-05-13 17:07:00|1607.4|1606.2|1607.4|1606.2|1607.4|1606.2|1607.3|1606.1|13
1652461630000|2022-05-13 17:07:10|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|1607.2|1606|3
1652461640000|2022-05-13 17:07:20|1607.2|1606|1607.2|1606|1607.4|1606.2|1607.1|1605.9|40
1652461650000|2022-05-13 17:07:30|1607.4|1606.2|1607.3|1606.1|1607.4|1606.2|1607.3|1606.1|7
1652461660000|2022-05-13 17:07:40|1607.4|1606.2|1607.1|1605.9|1607.4|1606.2|1607.1|1605.9|1
1652461670000|2022-05-13 17:07:50|1607.2|1606|1607.2|1606|1607.2|1606|1607.2|1606|12
1652461680000|2022-05-13 17:08:00|1607.3|1606.1|1607.4|1606.2|1607.4|1606.2|1607.3|1606.1|16
1652461690000|2022-05-13 17:08:10|1607.5|1606.3|1607.6|1606.4|1608.1|1606.9|1607.5|1606.3|16
1652461700000|2022-05-13 17:08:20|1607.5|1606.3|1607.2|1606|1607.5|1606.3|1607.2|1606|17
1652461710000|2022-05-13 17:08:30|1607.3|1606.1|1607.2|1606|1607.3|1606.1|1607.2|1606|12
1652461720000|2022-05-13 17:08:40|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|30
1652461730000|2022-05-13 17:08:50|1607.2|1606|1607.2|1606|1607.2|1606|1607.2|1606|3
1652461740000|2022-05-13 17:09:00|1607.6|1606.4|1607.7|1606.5|1607.9|1606.7|1607.6|1606.4|16
1652461750000|2022-05-13 17:09:10|||||||||5
1652461760000|2022-05-13 17:09:20|1607.9|1606.7|1607.8|1606.6|1608|1606.8|1607.7|1606.5|14
1652461770000|2022-05-13 17:09:30|1608|1606.8|1608|1606.8|1608|1606.8|1608|1606.8|0
1652461780000|2022-05-13 17:09:40|1607.9|1606.7|1607.8|1606.6|1607.9|1606.7|1607.7|1606.5|5
1652461790000|2022-05-13 17:09:50|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|1607.5|1606.3|6
1652461800000|2022-05-13 17:10:00|1607.8|1606.6|1607.9|1606.7|1607.9|1606.7|1607.7|1606.5|6
1652461810000|2022-05-13 17:10:10|1607.8|1606.6|1607.7|1606.5|1607.8|1606.6|1607.7|1606.5|1
1652461820000|2022-05-13 17:10:20|1607.6|1606.4|1607.5|1606.3|1607.6|1606.4|1607.5|1606.3|3
1652461830000|2022-05-13 17:10:30|||||||||1
1652461840000|2022-05-13 17:10:40|1607.6|1606.4|1607.8|1606.6|1607.9|1606.7|1607.6|1606.4|3
1652461850000|2022-05-13 17:10:50|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|1607.8|1606.6|0
1652461860000|2022-05-13 17:11:00|1607.8|1606.6|1608|1606.8|1608|1606.8|1607.7|1606.5|2
1652461870000|2022-05-13 17:11:10|1607.9|1606.7|1607.8|1606.6|1607.9|1606.7|1607.8|1606.6|9
1652461880000|2022-05-13 17:11:20|||||||||7
1652461890000|2022-05-13 17:11:30|1607.9|1606.7|1607.8|1606.6|1607.9|1606.7|1607.8|1606.6|1
1652461900000|2022-05-13 17:11:40|1607.7|1606.5|1607.5|1606.3|1607.7|1606.5|1607.5|1606.3|3
1652461910000|2022-05-13 17:11:50|1607.6|1606.4|1607.5|1606.3|1607.6|1606.4|1607.5|1606.3|1
1652461920000|2022-05-13 17:12:00|1607.6|1606.4|1607.8|1606.6|1607.8|1606.6|1607.5|1606.3|5
1652461930000|2022-05-13 17:12:10|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|74
1652461940000|2022-05-13 17:12:20|||||||||13
1652461950000|2022-05-13 17:12:30|||||||||2
1652461960000|2022-05-13 17:12:40|1607.6|1606.4|1607.6|1606.4|1607.8|1606.6|1607.6|1606.4|27
1652461970000|2022-05-13 17:12:50|1607.4|1606.2|1607.3|1606.1|1607.4|1606.2|1607.3|1606.1|1
1652461980000|2022-05-13 17:13:00|||||||||6
1652461990000|2022-05-13 17:13:10|1607.6|1606.4|1607.3|1606.1|1607.6|1606.4|1607.3|1606.1|70
1652462000000|2022-05-13 17:13:20|1607.4|1606.2|1607.6|1606.4|1607.6|1606.4|1607.4|1606.2|15
1652462010000|2022-05-13 17:13:30|1608|1606.8|1607.7|1606.5|1608|1606.8|1607.7|1606.5|26
1652462020000|2022-05-13 17:13:40|1607.9|1606.7|1608|1606.8|1608|1606.8|1607.9|1606.7|4
1652462030000|2022-05-13 17:13:50|1608.2|1607|1608.2|1607|1608.2|1607|1608.2|1607|15
1652462040000|2022-05-13 17:14:00|||||||||5
1652462050000|2022-05-13 17:14:10|||||||||2
1652462060000|2022-05-13 17:14:20|1608.1|1606.9|1608.2|1607|1608.2|1607|1608.1|1606.9|10
1652462070000|2022-05-13 17:14:30|1608.4|1607.2|1608.4|1607.2|1608.4|1607.2|1608.4|1607.2|51
1652462080000|2022-05-13 17:14:40|1608.2|1607|1608.2|1607|1608.3|1607.1|1608.2|1607|23
1652462090000|2022-05-13 17:14:50|1608.3|1607.1|1609|1607.8|1609|1607.8|1608.3|1607.1|14
1652462100000|2022-05-13 17:15:00|1609.1|1607.9|1609.1|1607.9|1609.2|1608|1609.1|1607.9|7
1652462110000|2022-05-13 17:15:10|||||||||3
1652462120000|2022-05-13 17:15:20|1608.9|1607.7|1608.8|1607.6|1608.9|1607.7|1608.8|1607.6|1
1652462130000|2022-05-13 17:15:30|1608.9|1607.7|1608.9|1607.7|1608.9|1607.7|1608.9|1607.7|3
1652462140000|2022-05-13 17:15:40|||||||||21
1652462150000|2022-05-13 17:15:50|1609|1607.8|1609|1607.8|1609|1607.8|1608.9|1607.7|24
1652462160000|2022-05-13 17:16:00|1608.9|1607.7|1608.9|1607.7|1609.1|1607.9|1608.9|1607.7|11
1652462170000|2022-05-13 17:16:10|1609|1607.8|1608.9|1607.7|1609|1607.8|1608.9|1607.7|10
1652462180000|2022-05-13 17:16:20|||||||||14
1652462190000|2022-05-13 17:16:30|1609.1|1607.9|1608.9|1607.7|1609.2|1608|1608.9|1607.7|17
1652462200000|2022-05-13 17:16:40|||||||||9
1652462210000|2022-05-13 17:16:50|1608.8|1607.6|1609.4|1608.2|1609.4|1608.2|1608.8|1607.6|52
1652462220000|2022-05-13 17:17:00|1609.3|1608.1|1609.4|1608.2|1609.5|1608.3|1609.3|1608.1|40
1652462230000|2022-05-13 17:17:10|1609.2|1608|1609.2|1608|1609.4|1608.2|1609.2|1608|23
1652462240000|2022-05-13 17:17:20|1608.9|1607.7|1608.9|1607.7|1608.9|1607.7|1608.9|1607.7|42
1652462250000|2022-05-13 17:17:30|||||||||10
1652462260000|2022-05-13 17:17:40|1608.8|1607.6|1608.3|1607.1|1608.8|1607.6|1608.3|1607.1|10
1652462270000|2022-05-13 17:17:50|1608.4|1607.2|1608.4|1607.2|1608.4|1607.2|1608.4|1607.2|4
1652462280000|2022-05-13 17:18:00|1608.5|1607.3|1608.9|1607.7|1608.9|1607.7|1608.4|1607.2|16
1652462290000|2022-05-13 17:18:10|1609.1|1607.9|1608.8|1607.6|1609.1|1607.9|1608.8|1607.6|13
1652462300000|2022-05-13 17:18:20|1608.9|1607.7|1608|1606.8|1608.9|1607.7|1608|1606.8|53
1652462310000|2022-05-13 17:18:30|1607.9|1606.7|1608.1|1606.9|1608.1|1606.9|1607.9|1606.7|8
1652462320000|2022-05-13 17:18:40|1607.9|1606.7|1607.7|1606.5|1607.9|1606.7|1607.7|1606.5|3
1652462330000|2022-05-13 17:18:50|1607.8|1606.6|1607.8|1606.6|1608|1606.8|1607.7|1606.5|13
1652462340000|2022-05-13 17:19:00|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|12
1652462350000|2022-05-13 17:19:10|1607.3|1606.1|1607|1605.8|1607.3|1606.1|1607|1605.8|10
1652462360000|2022-05-13 17:19:20|||||||||2
1652462370000|2022-05-13 17:19:30|1607.1|1605.9|1606.1|1604.9|1607.1|1605.9|1605.9|1604.7|83
1652462380000|2022-05-13 17:19:40|1606.2|1605|1605.6|1604.4|1606.2|1605|1605.6|1604.4|21
1652462390000|2022-05-13 17:19:50|1605.7|1604.5|1605.3|1604.1|1605.7|1604.5|1605.3|1604.1|17
1652462400000|2022-05-13 17:20:00|1605.1|1603.9|1604.6|1603.4|1605.1|1603.9|1604.6|1603.4|74
1652462410000|2022-05-13 17:20:10|1604.7|1603.5|1604.7|1603.5|1604.9|1603.7|1604.7|1603.5|18
1652462420000|2022-05-13 17:20:20|1604.9|1603.7|1604.7|1603.5|1605|1603.8|1604.7|1603.5|33
1652462430000|2022-05-13 17:20:30|1605.1|1603.9|1605|1603.8|1605.1|1603.9|1605|1603.8|17
1652462440000|2022-05-13 17:20:40|1605.1|1603.9|1605.2|1604|1605.5|1604.3|1605.1|1603.9|74
1652462450000|2022-05-13 17:20:50|1605.3|1604.1|1605.4|1604.2|1605.4|1604.2|1605.3|1604.1|12
1652462460000|2022-05-13 17:21:00|||||||||13
1652462470000|2022-05-13 17:21:10|1604.9|1603.7|1604.9|1603.7|1605|1603.8|1604.9|1603.7|7
1652462480000|2022-05-13 17:21:20|1604.8|1603.6|1605|1603.8|1605|1603.8|1604.8|1603.6|7
1652462490000|2022-05-13 17:21:30|1604.9|1603.7|1604.9|1603.7|1604.9|1603.7|1604.9|1603.7|5
1652462500000|2022-05-13 17:21:40|1605.1|1603.9|1605|1603.8|1605.1|1603.9|1605|1603.8|10
1652462510000|2022-05-13 17:21:50|1604.9|1603.7|1604.9|1603.7|1604.9|1603.7|1604.8|1603.6|8
1652462520000|2022-05-13 17:22:00|||||||||1
1652462540000|2022-05-13 17:22:20|||||||||3
1652462550000|2022-05-13 17:22:30|1605|1603.8|1604.9|1603.7|1605|1603.8|1604.9|1603.7|11
1652462560000|2022-05-13 17:22:40|||||||||11
1652462570000|2022-05-13 17:22:50|||||||||3
1652462580000|2022-05-13 17:23:00|1605|1603.8|1605.1|1603.9|1605.1|1603.9|1605|1603.8|64
1652462590000|2022-05-13 17:23:10|1604.9|1603.7|1604.9|1603.7|1604.9|1603.7|1604.9|1603.7|6
1652462600000|2022-05-13 17:23:20|||||||||5
1652462620000|2022-05-13 17:23:40|||||||||17
1652462630000|2022-05-13 17:23:50|1605.1|1603.9|1605.4|1604.2|1605.4|1604.2|1605.1|1603.9|9
1652462640000|2022-05-13 17:24:00|||||||||3
1652462650000|2022-05-13 17:24:10|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|4
1652462660000|2022-05-13 17:24:20|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|0
1652462670000|2022-05-13 17:24:30|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|7
1652462680000|2022-05-13 17:24:40|1605.6|1604.4|1605.4|1604.2|1605.6|1604.4|1605.4|1604.2|13
1652462700000|2022-05-13 17:25:00|1605.6|1604.4|1605.7|1604.5|1605.9|1604.7|1605.6|1604.4|21
1652462710000|2022-05-13 17:25:10|1605.8|1604.6|1605.5|1604.3|1605.8|1604.6|1605.4|1604.2|17
1652462720000|2022-05-13 17:25:20|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|1605.3|1604.1|7
1652462730000|2022-05-13 17:25:30|1605.5|1604.3|1605.5|1604.3|1605.6|1604.4|1605.4|1604.2|12
1652462740000|2022-05-13 17:25:40|1605.6|1604.4|1605.4|1604.2|1605.6|1604.4|1605.4|1604.2|7
1652462750000|2022-05-13 17:25:50|1605.3|1604.1|1605.4|1604.2|1605.4|1604.2|1605.3|1604.1|14
1652462760000|2022-05-13 17:26:00|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|3
1652462780000|2022-05-13 17:26:20|||||||||1
1652462800000|2022-05-13 17:26:40|||||||||1
1652462810000|2022-05-13 17:26:50|1605.7|1604.5|1605.8|1604.6|1605.9|1604.7|1605.7|1604.5|6
1652462820000|2022-05-13 17:27:00|||||||||5
1652462830000|2022-05-13 17:27:10|1605.7|1604.5|1605.3|1604.1|1605.7|1604.5|1605.3|1604.1|13
1652462840000|2022-05-13 17:27:20|1605.6|1604.4|1605.5|1604.3|1605.7|1604.5|1605.5|1604.3|7
1652462850000|2022-05-13 17:27:30|1605.6|1604.4|1605.8|1604.6|1605.8|1604.6|1605.6|1604.4|5
1652462860000|2022-05-13 17:27:40|||||||||10
1652462870000|2022-05-13 17:27:50|1605.9|1604.7|1605.8|1604.6|1605.9|1604.7|1605.8|1604.6|3
1652462890000|2022-05-13 17:28:10|1605.9|1604.7|1605.9|1604.7|1605.9|1604.7|1605.9|1604.7|2
1652462900000|2022-05-13 17:28:20|||||||||3
1652462910000|2022-05-13 17:28:30|||||||||1
1652462920000|2022-05-13 17:28:40|||||||||1
1652462930000|2022-05-13 17:28:50|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|7
1652462940000|2022-05-13 17:29:00|1605.6|1604.4|1605.9|1604.7|1605.9|1604.7|1605.6|1604.4|8
1652462950000|2022-05-13 17:29:10|1605.8|1604.6|1605.6|1604.4|1605.8|1604.6|1605.6|1604.4|6
1652462960000|2022-05-13 17:29:20|1605.7|1604.5|1605.6|1604.4|1605.7|1604.5|1605.6|1604.4|1
1652462970000|2022-05-13 17:29:30|1605.7|1604.5|1605.8|1604.6|1605.8|1604.6|1605.7|1604.5|3
1652462980000|2022-05-13 17:29:40|||||||||2
1652462990000|2022-05-13 17:29:50|1605.9|1604.7|1605.9|1604.7|1605.9|1604.7|1605.9|1604.7|0
1652463000000|2022-05-13 17:30:00|1605.7|1604.5|1605.6|1604.4|1605.8|1604.6|1605.6|1604.4|8
1652463010000|2022-05-13 17:30:10|1605.7|1604.5|1605.5|1604.3|1605.7|1604.5|1605.5|1604.3|1
1652463020000|2022-05-13 17:30:20|1605.4|1604.2|1605.4|1604.2|1605.6|1604.4|1605.3|1604.1|3
1652463030000|2022-05-13 17:30:30|||||||||2
1652463040000|2022-05-13 17:30:40|1605.3|1604.1|1605.3|1604.1|1605.3|1604.1|1605.1|1603.9|17
1652463050000|2022-05-13 17:30:50|1605.1|1603.9|1605.3|1604.1|1605.3|1604.1|1605.1|1603.9|7
1652463060000|2022-05-13 17:31:00|1605.1|1603.9|1605.1|1603.9|1605.3|1604.1|1605.1|1603.9|5
1652463070000|2022-05-13 17:31:10|1605.2|1604|1604.9|1603.7|1605.2|1604|1604.9|1603.7|14
1652463080000|2022-05-13 17:31:20|1605.1|1603.9|1605.1|1603.9|1605.1|1603.9|1604.9|1603.7|8
1652463090000|2022-05-13 17:31:30|||||||||1
1652463100000|2022-05-13 17:31:40|||||||||1
1652463110000|2022-05-13 17:31:50|||||||||1
1652463120000|2022-05-13 17:32:00|1605.3|1604.1|1605.7|1604.5|1605.7|1604.5|1605.1|1603.9|17
1652463130000|2022-05-13 17:32:10|1605.8|1604.6|1606.3|1605.1|1606.5|1605.3|1605.8|1604.6|68
1652463140000|2022-05-13 17:32:20|1606.2|1605|1606.3|1605.1|1606.3|1605.1|1606.2|1605|6
1652463150000|2022-05-13 17:32:30|1606.1|1604.9|1606.3|1605.1|1606.3|1605.1|1606.1|1604.9|17
1652463160000|2022-05-13 17:32:40|||||||||1
1652463170000|2022-05-13 17:32:50|1606.2|1605|1606.3|1605.1|1606.3|1605.1|1606.2|1605|1
1652463180000|2022-05-13 17:33:00|1606.6|1605.4|1606.6|1605.4|1606.6|1605.4|1606.3|1605.1|25
1652463190000|2022-05-13 17:33:10|||||||||4
1652463200000|2022-05-13 17:33:20|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|9
1652463210000|2022-05-13 17:33:30|1606.3|1605.1|1606.3|1605.1|1606.3|1605.1|1606.3|1605.1|12
1652463220000|2022-05-13 17:33:40|||||||||2
1652463230000|2022-05-13 17:33:50|1606.2|1605|1606.3|1605.1|1606.3|1605.1|1606.2|1605|4
1652463240000|2022-05-13 17:34:00|||||||||11
1652463250000|2022-05-13 17:34:10|1606.2|1605|1606.1|1604.9|1606.2|1605|1606.1|1604.9|4
1652463260000|2022-05-13 17:34:20|1606.2|1605|1606.2|1605|1606.2|1605|1606.2|1605|6
1652463270000|2022-05-13 17:34:30|1606.3|1605.1|1606.2|1605|1606.3|1605.1|1606.2|1605|5
1652463280000|2022-05-13 17:34:40|1606.3|1605.1|1606.2|1605|1606.3|1605.1|1606.1|1604.9|7
1652463290000|2022-05-13 17:34:50|1606.1|1604.9|1606.2|1605|1606.2|1605|1606.1|1604.9|2
1652463300000|2022-05-13 17:35:00|1606.3|1605.1|1606.3|1605.1|1606.3|1605.1|1606.2|1605|4
1652463310000|2022-05-13 17:35:10|1606.2|1605|1606.2|1605|1606.3|1605.1|1606.1|1604.9|5
1652463320000|2022-05-13 17:35:20|1606.1|1604.9|1606.3|1605.1|1606.3|1605.1|1606.1|1604.9|4
1652463330000|2022-05-13 17:35:30|1606.2|1605|1606.3|1605.1|1606.3|1605.1|1606.2|1605|4
1652463340000|2022-05-13 17:35:40|1606.4|1605.2|1606.5|1605.3|1606.5|1605.3|1606.4|1605.2|3
1652463360000|2022-05-13 17:36:00|1607|1605.8|1607.8|1606.6|1607.8|1606.6|1607|1605.8|81
1652463370000|2022-05-13 17:36:10|1607.6|1606.4|1607.4|1606.2|1607.6|1606.4|1607.3|1606.1|25
1652463380000|2022-05-13 17:36:20|1607.5|1606.3|1607.5|1606.3|1607.7|1606.5|1607.5|1606.3|21
1652463390000|2022-05-13 17:36:30|1607.6|1606.4|1607.5|1606.3|1607.7|1606.5|1607.5|1606.3|8
1652463400000|2022-05-13 17:36:40|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|7
1652463410000|2022-05-13 17:36:50|1607.2|1606|1607.3|1606.1|1607.3|1606.1|1607|1605.8|2
1652463420000|2022-05-13 17:37:00|1607.1|1605.9|1607.6|1606.4|1607.8|1606.6|1607.1|1605.9|32
1652463430000|2022-05-13 17:37:10|1607.5|1606.3|1607.8|1606.6|1607.8|1606.6|1607.5|1606.3|17
1652463440000|2022-05-13 17:37:20|1607.6|1606.4|1608.1|1606.9|1608.1|1606.9|1607.6|1606.4|23
1652463450000|2022-05-13 17:37:30|1608|1606.8|1608.2|1607|1608.2|1607|1608|1606.8|22
1652463460000|2022-05-13 17:37:40|1608|1606.8|1608|1606.8|1608.1|1606.9|1608|1606.8|6
1652463480000|2022-05-13 17:38:00|1608.2|1607|1608|1606.8|1608.5|1607.3|1608|1606.8|37
1652463490000|2022-05-13 17:38:10|||||||||6
1652463500000|2022-05-13 17:38:20|1607.8|1606.6|1608|1606.8|1608.1|1606.9|1607.8|1606.6|17
1652463510000|2022-05-13 17:38:30|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|1607.2|1606|28
1652463520000|2022-05-13 17:38:40|1607.4|1606.2|1607.5|1606.3|1607.5|1606.3|1607.4|1606.2|10
1652463530000|2022-05-13 17:38:50|1607.6|1606.4|1607.8|1606.6|1607.9|1606.7|1607.6|1606.4|8
1652463540000|2022-05-13 17:39:00|1608|1606.8|1607.9|1606.7|1608|1606.8|1607.8|1606.6|5
1652463550000|2022-05-13 17:39:10|1607.8|1606.6|1607.8|1606.6|1608.1|1606.9|1607.8|1606.6|17
1652463560000|2022-05-13 17:39:20|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|1607.7|1606.5|5
1652463570000|2022-05-13 17:39:30|1607.8|1606.6|1607.6|1606.4|1607.8|1606.6|1607.6|1606.4|9
1652463580000|2022-05-13 17:39:40|1607.4|1606.2|1607.4|1606.2|1607.4|1606.2|1607.4|1606.2|7
1652463590000|2022-05-13 17:39:50|||||||||1
1652463600000|2022-05-13 17:40:00|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|5
1652463610000|2022-05-13 17:40:10|1607.6|1606.4|1607.5|1606.3|1607.6|1606.4|1607.5|1606.3|7
1652463620000|2022-05-13 17:40:20|1607.6|1606.4|1607.6|1606.4|1607.7|1606.5|1607.6|1606.4|2
1652463630000|2022-05-13 17:40:30|1607.7|1606.5|1607.7|1606.5|1608|1606.8|1607.7|1606.5|16
1652463640000|2022-05-13 17:40:40|1607.8|1606.6|1607.7|1606.5|1607.8|1606.6|1607.7|1606.5|0
1652463650000|2022-05-13 17:40:50|1607.6|1606.4|1607.6|1606.4|1607.8|1606.6|1607.6|1606.4|12
1652463660000|2022-05-13 17:41:00|1607.5|1606.3|1607.3|1606.1|1607.7|1606.5|1607.3|1606.1|17
1652463670000|2022-05-13 17:41:10|||||||||1
1652463680000|2022-05-13 17:41:20|1607.1|1605.9|1607.2|1606|1607.2|1606|1607.1|1605.9|12
1652463690000|2022-05-13 17:41:30|1607.1|1605.9|1607.2|1606|1607.3|1606.1|1607.1|1605.9|27
1652463700000|2022-05-13 17:41:40|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|2
1652463710000|2022-05-13 17:41:50|1607.4|1606.2|1607.4|1606.2|1607.4|1606.2|1607.3|1606.1|1
1652463720000|2022-05-13 17:42:00|1607.5|1606.3|1607.7|1606.5|1607.7|1606.5|1607.4|1606.2|24
1652463730000|2022-05-13 17:42:10|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|0
1652463740000|2022-05-13 17:42:20|1607.7|1606.5|1608.3|1607.1|1608.3|1607.1|1607.5|1606.3|60
1652463750000|2022-05-13 17:42:30|1608.5|1607.3|1608.3|1607.1|1608.5|1607.3|1608.2|1607|5
1652463760000|2022-05-13 17:42:40|1608|1606.8|1608.1|1606.9|1608.2|1607|1608|1606.8|12
1652463770000|2022-05-13 17:42:50|1608|1606.8|1608.2|1607|1608.2|1607|1608|1606.8|20
1652463780000|2022-05-13 17:43:00|1608.5|1607.3|1608.1|1606.9|1608.5|1607.3|1608|1606.8|18
1652463790000|2022-05-13 17:43:10|1608|1606.8|1607.8|1606.6|1608|1606.8|1607.8|1606.6|15
1652463800000|2022-05-13 17:43:20|1607.9|1606.7|1608|1606.8|1608|1606.8|1607.9|1606.7|50
1652463810000|2022-05-13 17:43:30|1608.1|1606.9|1608|1606.8|1608.1|1606.9|1608|1606.8|26
1652463820000|2022-05-13 17:43:40|1608.1|1606.9|1607.9|1606.7|1608.1|1606.9|1607.9|1606.7|9
1652463830000|2022-05-13 17:43:50|||||||||1
1652463840000|2022-05-13 17:44:00|1608|1606.8|1607.9|1606.7|1608.1|1606.9|1607.9|1606.7|2
1652463850000|2022-05-13 17:44:10|1607.8|1606.6|1607.8|1606.6|1607.9|1606.7|1607.8|1606.6|1
1652463860000|2022-05-13 17:44:20|1607.9|1606.7|1607.8|1606.6|1607.9|1606.7|1607.8|1606.6|4
1652463870000|2022-05-13 17:44:30|1607.9|1606.7|1607.6|1606.4|1607.9|1606.7|1607.6|1606.4|20
1652463880000|2022-05-13 17:44:40|1607.3|1606.1|1607.1|1605.9|1607.4|1606.2|1607.1|1605.9|9
1652463890000|2022-05-13 17:44:50|1607.2|1606|1607|1605.8|1607.3|1606.1|1607|1605.8|11
1652463900000|2022-05-13 17:45:00|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|1607|1605.8|8
1652463920000|2022-05-13 17:45:20|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|20
1652463930000|2022-05-13 17:45:30|1607.2|1606|1607.2|1606|1607.2|1606|1607.2|1606|1
1652463940000|2022-05-13 17:45:40|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|1607.2|1606|5
1652463950000|2022-05-13 17:45:50|1607.1|1605.9|1607.3|1606.1|1607.4|1606.2|1607.1|1605.9|9
1652463960000|2022-05-13 17:46:00|1607.4|1606.2|1608|1606.8|1608|1606.8|1607.3|1606.1|3
1652463970000|2022-05-13 17:46:10|1607.7|1606.5|1607.5|1606.3|1607.8|1606.6|1607.5|1606.3|5
1652463980000|2022-05-13 17:46:20|1607.7|1606.5|1607.8|1606.6|1607.8|1606.6|1607.6|1606.4|3
1652463990000|2022-05-13 17:46:30|1608|1606.8|1607.5|1606.3|1608|1606.8|1607.5|1606.3|5
1652464000000|2022-05-13 17:46:40|1607.6|1606.4|1608|1606.8|1608.5|1607.3|1607.6|1606.4|40
1652464010000|2022-05-13 17:46:50|1607.9|1606.7|1608.2|1607|1608.2|1607|1607.9|1606.7|16
1652464020000|2022-05-13 17:47:00|1608.1|1606.9|1607.9|1606.7|1608.2|1607|1607.9|1606.7|28
1652464030000|2022-05-13 17:47:10|1607.7|1606.5|1608|1606.8|1608|1606.8|1607.7|1606.5|8
1652464040000|2022-05-13 17:47:20|1607.8|1606.6|1607.7|1606.5|1607.8|1606.6|1607.7|1606.5|10
1652464050000|2022-05-13 17:47:30|1607.9|1606.7|1607.8|1606.6|1607.9|1606.7|1607.7|1606.5|5
1652464060000|2022-05-13 17:47:40|1607.7|1606.5|1607.9|1606.7|1607.9|1606.7|1607.7|1606.5|8
1652464080000|2022-05-13 17:48:00|1607.8|1606.6|1607.7|1606.5|1607.8|1606.6|1607.4|1606.2|21
1652464090000|2022-05-13 17:48:10|1607.8|1606.6|1607.9|1606.7|1607.9|1606.7|1607.8|1606.6|8
1652464100000|2022-05-13 17:48:20|||||||||7
1652464110000|2022-05-13 17:48:30|||||||||1
1652464120000|2022-05-13 17:48:40|1608.1|1606.9|1608|1606.8|1608.1|1606.9|1607.9|1606.7|32
1652464130000|2022-05-13 17:48:50|1607.9|1606.7|1607.8|1606.6|1607.9|1606.7|1607.8|1606.6|2
1652464140000|2022-05-13 17:49:00|1607.9|1606.7|1608.1|1606.9|1608.1|1606.9|1607.9|1606.7|23
1652464150000|2022-05-13 17:49:10|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|1
1652464160000|2022-05-13 17:49:20|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|0
1652464170000|2022-05-13 17:49:30|1607.9|1606.7|1607.8|1606.6|1608.1|1606.9|1607.8|1606.6|10
1652464180000|2022-05-13 17:49:40|||||||||22
1652464190000|2022-05-13 17:49:50|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|5
1652464200000|2022-05-13 17:50:00|1608|1606.8|1607.8|1606.6|1608.1|1606.9|1607.8|1606.6|7
1652464210000|2022-05-13 17:50:10|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|1607.9|1606.7|15
1652464220000|2022-05-13 17:50:20|||||||||1
1652464230000|2022-05-13 17:50:30|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|15
1652464240000|2022-05-13 17:50:40|||||||||1
1652464250000|2022-05-13 17:50:50|1608.1|1606.9|1607.4|1606.2|1608.1|1606.9|1607.4|1606.2|54
1652464260000|2022-05-13 17:51:00|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|11
1652464270000|2022-05-13 17:51:10|1607.6|1606.4|1607.8|1606.6|1607.8|1606.6|1607.6|1606.4|8
1652464280000|2022-05-13 17:51:20|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|14
1652464290000|2022-05-13 17:51:30|1607.8|1606.6|1608.1|1606.9|1608.1|1606.9|1607.8|1606.6|35
1652464300000|2022-05-13 17:51:40|1608.2|1607|1608.2|1607|1608.3|1607.1|1608.2|1607|27
1652464310000|2022-05-13 17:51:50|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|2
1652464320000|2022-05-13 17:52:00|1607.9|1606.7|1607.6|1606.4|1607.9|1606.7|1607.6|1606.4|22
1652464330000|2022-05-13 17:52:10|1607.7|1606.5|1607.3|1606.1|1607.7|1606.5|1607.3|1606.1|7
1652464340000|2022-05-13 17:52:20|1607.2|1606|1607|1605.8|1607.2|1606|1607|1605.8|22
1652464350000|2022-05-13 17:52:30|1606.9|1605.7|1607|1605.8|1607|1605.8|1606.9|1605.7|14
1652464360000|2022-05-13 17:52:40|1606.9|1605.7|1606.6|1605.4|1606.9|1605.7|1606.5|1605.3|17
1652464370000|2022-05-13 17:52:50|1606.3|1605.1|1606.5|1605.3|1606.5|1605.3|1606.3|1605.1|31
1652464380000|2022-05-13 17:53:00|1606.6|1605.4|1606.6|1605.4|1606.6|1605.4|1606.5|1605.3|1
1652464390000|2022-05-13 17:53:10|1606.8|1605.6|1606.6|1605.4|1606.8|1605.6|1606.6|1605.4|15
1652464400000|2022-05-13 17:53:20|1606.7|1605.5|1606.7|1605.5|1606.8|1605.6|1606.7|1605.5|9
1652464410000|2022-05-13 17:53:30|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|0
1652464420000|2022-05-13 17:53:40|1606.3|1605.1|1606.5|1605.3|1606.5|1605.3|1606.3|1605.1|11
1652464430000|2022-05-13 17:53:50|1606.6|1605.4|1606.5|1605.3|1606.6|1605.4|1606.4|1605.2|3
1652464440000|2022-05-13 17:54:00|1606.4|1605.2|1606.5|1605.3|1606.6|1605.4|1606.4|1605.2|5
1652464450000|2022-05-13 17:54:10|1606.6|1605.4|1606.8|1605.6|1606.8|1605.6|1606.6|1605.4|13
1652464460000|2022-05-13 17:54:20|1606.7|1605.5|1606.6|1605.4|1606.7|1605.5|1606.6|1605.4|2
1652464470000|2022-05-13 17:54:30|||||||||4
1652464480000|2022-05-13 17:54:40|1606.4|1605.2|1606.3|1605.1|1606.4|1605.2|1606.3|1605.1|13
1652464490000|2022-05-13 17:54:50|1606.8|1605.6|1606.7|1605.5|1606.8|1605.6|1606.7|1605.5|8
1652464500000|2022-05-13 17:55:00|1606.8|1605.6|1606.9|1605.7|1607.1|1605.9|1606.8|1605.6|75
1652464510000|2022-05-13 17:55:10|1606.8|1605.6|1606.7|1605.5|1607|1605.8|1606.7|1605.5|12
1652464520000|2022-05-13 17:55:20|1606.6|1605.4|1606.8|1605.6|1606.8|1605.6|1606.6|1605.4|4
1652464530000|2022-05-13 17:55:30|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|1606.8|1605.6|19
1652464540000|2022-05-13 17:55:40|1606.8|1605.6|1606.4|1605.2|1606.8|1605.6|1606.2|1605|21
1652464550000|2022-05-13 17:55:50|1606.3|1605.1|1606.5|1605.3|1606.5|1605.3|1606.3|1605.1|17
1652464560000|2022-05-13 17:56:00|1606.3|1605.1|1606.6|1605.4|1606.8|1605.6|1606.3|1605.1|7
1652464570000|2022-05-13 17:56:10|1606.5|1605.3|1606.6|1605.4|1606.6|1605.4|1606.5|1605.3|4
1652464580000|2022-05-13 17:56:20|1606.8|1605.6|1606.7|1605.5|1607|1605.8|1606.7|1605.5|25
1652464590000|2022-05-13 17:56:30|1606.6|1605.4|1606.6|1605.4|1606.6|1605.4|1606.6|1605.4|3
1652464600000|2022-05-13 17:56:40|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|15
1652464610000|2022-05-13 17:56:50|1606.6|1605.4|1606.5|1605.3|1606.6|1605.4|1606.3|1605.1|8
1652464620000|2022-05-13 17:57:00|1606.3|1605.1|1606.5|1605.3|1606.6|1605.4|1606.3|1605.1|20
1652464630000|2022-05-13 17:57:10|1606.4|1605.2|1606.3|1605.1|1606.6|1605.4|1606.3|1605.1|9
1652464640000|2022-05-13 17:57:20|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|1606.3|1605.1|10
1652464650000|2022-05-13 17:57:30|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|1606.4|1605.2|11
1652464660000|2022-05-13 17:57:40|1606.6|1605.4|1606.6|1605.4|1606.6|1605.4|1606.6|1605.4|1
1652464670000|2022-05-13 17:57:50|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|10
1652464680000|2022-05-13 17:58:00|1606.6|1605.4|1606.5|1605.3|1606.7|1605.5|1606.3|1605.1|17
1652464690000|2022-05-13 17:58:10|1606.3|1605.1|1606.5|1605.3|1606.5|1605.3|1606.3|1605.1|6
1652464700000|2022-05-13 17:58:20|1606.4|1605.2|1606.5|1605.3|1606.5|1605.3|1606.3|1605.1|1
1652464710000|2022-05-13 17:58:30|||||||||6
1652464720000|2022-05-13 17:58:40|1606.6|1605.4|1606.4|1605.2|1606.6|1605.4|1606.1|1604.9|24
1652464730000|2022-05-13 17:58:50|1606.5|1605.3|1606.8|1605.6|1607.2|1606|1606.5|1605.3|52
1652464740000|2022-05-13 17:59:00|1606.7|1605.5|1606.9|1605.7|1606.9|1605.7|1606.7|1605.5|9
1652464750000|2022-05-13 17:59:10|1606.5|1605.3|1606.5|1605.3|1606.8|1605.6|1606.5|1605.3|31
1652464760000|2022-05-13 17:59:20|1606.7|1605.5|1606.8|1605.6|1606.8|1605.6|1606.7|1605.5|15
1652464770000|2022-05-13 17:59:30|1607|1605.8|1607|1605.8|1607|1605.8|1607|1605.8|22
1652464780000|2022-05-13 17:59:40|||||||||5
1652464790000|2022-05-13 17:59:50|1607.2|1606|1607.1|1605.9|1607.2|1606|1607|1605.8|51
1652464800000|2022-05-13 18:00:00|1607|1605.8|1607.1|1605.9|1607.2|1606|1607|1605.8|16
1652464810000|2022-05-13 18:00:10|1607|1605.8|1606.5|1605.3|1607.2|1606|1606.5|1605.3|20
1652464820000|2022-05-13 18:00:20|1606.6|1605.4|1606.1|1604.9|1606.6|1605.4|1606.1|1604.9|35
1652464840000|2022-05-13 18:00:40|1606|1604.8|1606.1|1604.9|1606.2|1605|1606|1604.8|11
1652464850000|2022-05-13 18:00:50|1606.2|1605|1605.9|1604.7|1606.2|1605|1605.9|1604.7|24
1652464860000|2022-05-13 18:01:00|1605.8|1604.6|1606|1604.8|1606|1604.8|1605.7|1604.5|27
1652464870000|2022-05-13 18:01:10|1606.1|1604.9|1606.1|1604.9|1606.3|1605.1|1606|1604.8|11
1652464880000|2022-05-13 18:01:20|1606|1604.8|1606.2|1605|1606.3|1605.1|1606|1604.8|50
1652464890000|2022-05-13 18:01:30|1606.3|1605.1|1606.2|1605|1606.3|1605.1|1606.2|1605|2
1652464900000|2022-05-13 18:01:40|1606.3|1605.1|1606.7|1605.5|1606.7|1605.5|1606.3|1605.1|26
1652464910000|2022-05-13 18:01:50|1606.6|1605.4|1606.6|1605.4|1606.7|1605.5|1606.5|1605.3|13
1652464920000|2022-05-13 18:02:00|1606.7|1605.5|1606.4|1605.2|1606.7|1605.5|1606.2|1605|15
1652464930000|2022-05-13 18:02:10|1606|1604.8|1606.5|1605.3|1606.5|1605.3|1606|1604.8|49
1652464940000|2022-05-13 18:02:20|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|11
1652464950000|2022-05-13 18:02:30|1607|1605.8|1606.5|1605.3|1607|1605.8|1606.4|1605.2|45
1652464960000|2022-05-13 18:02:40|1606.3|1605.1|1606.6|1605.4|1606.6|1605.4|1606.3|1605.1|13
1652464970000|2022-05-13 18:02:50|1606.5|1605.3|1606.3|1605.1|1606.6|1605.4|1606.2|1605|5
1652464980000|2022-05-13 18:03:00|1606.4|1605.2|1606.2|1605|1606.4|1605.2|1606.1|1604.9|21
1652464990000|2022-05-13 18:03:10|1606.3|1605.1|1606.4|1605.2|1606.4|1605.2|1606.2|1605|23
1652465000000|2022-05-13 18:03:20|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|7
1652465010000|2022-05-13 18:03:30|1606.5|1605.3|1606.3|1605.1|1606.5|1605.3|1606.3|1605.1|41
1652465020000|2022-05-13 18:03:40|1606.2|1605|1606.1|1604.9|1606.2|1605|1606.1|1604.9|20
1652465030000|2022-05-13 18:03:50|1606|1604.8|1606|1604.8|1606|1604.8|1606|1604.8|1
1652465040000|2022-05-13 18:04:00|1605.9|1604.7|1605.8|1604.6|1605.9|1604.7|1605.7|1604.5|27
1652465050000|2022-05-13 18:04:10|1605.9|1604.7|1605.9|1604.7|1605.9|1604.7|1605.8|1604.6|2
1652465060000|2022-05-13 18:04:20|1605.8|1604.6|1605.9|1604.7|1605.9|1604.7|1605.8|1604.6|6
1652465070000|2022-05-13 18:04:30|1606|1604.8|1606|1604.8|1606.1|1604.9|1605.7|1604.5|24
1652465080000|2022-05-13 18:04:40|1606.1|1604.9|1606.1|1604.9|1606.2|1605|1606.1|1604.9|25
1652465090000|2022-05-13 18:04:50|1606|1604.8|1605.7|1604.5|1606.1|1604.9|1605.7|1604.5|75
1652465100000|2022-05-13 18:05:00|1605.8|1604.6|1605.9|1604.7|1606|1604.8|1605.8|1604.6|25
1652465110000|2022-05-13 18:05:10|1605.7|1604.5|1605.7|1604.5|1606|1604.8|1605.7|1604.5|28
1652465120000|2022-05-13 18:05:20|1605.8|1604.6|1605.6|1604.4|1605.9|1604.7|1605.6|1604.4|29
1652465130000|2022-05-13 18:05:30|1605.7|1604.5|1605.7|1604.5|1605.7|1604.5|1605.7|1604.5|0
1652465140000|2022-05-13 18:05:40|1605.5|1604.3|1605.5|1604.3|1605.6|1604.4|1605.5|1604.3|24
1652465150000|2022-05-13 18:05:50|1605.7|1604.5|1605.7|1604.5|1605.7|1604.5|1605.6|1604.4|10
1652465160000|2022-05-13 18:06:00|1606|1604.8|1606.5|1605.3|1606.5|1605.3|1606|1604.8|44
1652465170000|2022-05-13 18:06:10|1606.4|1605.2|1606.2|1605|1606.5|1605.3|1606.2|1605|13
1652465180000|2022-05-13 18:06:20|1606|1604.8|1606|1604.8|1606|1604.8|1606|1604.8|14
1652465190000|2022-05-13 18:06:30|||||||||2
1652465200000|2022-05-13 18:06:40|1605.9|1604.7|1605.9|1604.7|1605.9|1604.7|1605.9|1604.7|14
1652465210000|2022-05-13 18:06:50|1606|1604.8|1605.4|1604.2|1606|1604.8|1605.4|1604.2|32
1652465220000|2022-05-13 18:07:00|1605.5|1604.3|1604.9|1603.7|1605.5|1604.3|1604.8|1603.6|92
1652465230000|2022-05-13 18:07:10|1605|1603.8|1605|1603.8|1605|1603.8|1605|1603.8|3
1652465240000|2022-05-13 18:07:20|1605.1|1603.9|1605.2|1604|1605.4|1604.2|1605.1|1603.9|20
1652465250000|2022-05-13 18:07:30|1605.4|1604.2|1605.5|1604.3|1605.7|1604.5|1605.4|1604.2|14
1652465260000|2022-05-13 18:07:40|1605.4|1604.2|1605.3|1604.1|1605.5|1604.3|1605.2|1604|6
1652465270000|2022-05-13 18:07:50|1605.4|1604.2|1604.9|1603.7|1605.5|1604.3|1604.8|1603.6|30
1652465280000|2022-05-13 18:08:00|1604.8|1603.6|1605|1603.8|1605|1603.8|1604.5|1603.3|38
1652465290000|2022-05-13 18:08:10|1604.8|1603.6|1604.7|1603.5|1604.9|1603.7|1604.7|1603.5|3
1652465300000|2022-05-13 18:08:20|1604.6|1603.4|1604.7|1603.5|1604.7|1603.5|1604.6|1603.4|6
1652465310000|2022-05-13 18:08:30|1604.5|1603.3|1604.5|1603.3|1604.6|1603.4|1604.5|1603.3|5
1652465320000|2022-05-13 18:08:40|1604.3|1603.1|1604|1602.8|1604.3|1603.1|1603.9|1602.7|42
1652465330000|2022-05-13 18:08:50|1604.1|1602.9|1604.6|1603.4|1604.6|1603.4|1604|1602.8|33
1652465340000|2022-05-13 18:09:00|1604.7|1603.5|1604.7|1603.5|1604.8|1603.6|1604.6|1603.4|16
1652465350000|2022-05-13 18:09:10|1604.6|1603.4|1604.6|1603.4|1604.6|1603.4|1604.5|1603.3|15
1652465360000|2022-05-13 18:09:20|1604.7|1603.5|1604.5|1603.3|1604.7|1603.5|1604.5|1603.3|14
1652465370000|2022-05-13 18:09:30|1604.4|1603.2|1604.6|1603.4|1605|1603.8|1604.3|1603.1|18
1652465380000|2022-05-13 18:09:40|1604.7|1603.5|1604.6|1603.4|1604.7|1603.5|1604.6|1603.4|11
1652465390000|2022-05-13 18:09:50|1604.3|1603.1|1604.6|1603.4|1604.8|1603.6|1604.3|1603.1|43
1652465400000|2022-05-13 18:10:00|1604.8|1603.6|1605|1603.8|1605.2|1604|1604.5|1603.3|34
1652465410000|2022-05-13 18:10:10|1604.9|1603.7|1605|1603.8|1605.1|1603.9|1604.9|1603.7|30
1652465420000|2022-05-13 18:10:20|1605.1|1603.9|1605.1|1603.9|1605.2|1604|1604.8|1603.6|40
1652465430000|2022-05-13 18:10:30|1605.3|1604.1|1604.9|1603.7|1605.4|1604.2|1604.9|1603.7|50
1652465440000|2022-05-13 18:10:40|1604.8|1603.6|1604.3|1603.1|1604.8|1603.6|1604.3|1603.1|40
1652465450000|2022-05-13 18:10:50|1604.4|1603.2|1604.4|1603.2|1604.4|1603.2|1604.4|1603.2|52
1652465460000|2022-05-13 18:11:00|1604.3|1603.1|1604.4|1603.2|1604.8|1603.6|1604.3|1603.1|31
1652465470000|2022-05-13 18:11:10|1604.6|1603.4|1604.4|1603.2|1604.6|1603.4|1604.2|1603|33
1652465480000|2022-05-13 18:11:20|1604.3|1603.1|1604.1|1602.9|1604.3|1603.1|1604.1|1602.9|6
1652465490000|2022-05-13 18:11:30|1604.2|1603|1604.5|1603.3|1604.5|1603.3|1603.9|1602.7|32
1652465500000|2022-05-13 18:11:40|1604.7|1603.5|1604.5|1603.3|1604.7|1603.5|1604.5|1603.3|3
1652465510000|2022-05-13 18:11:50|1604.3|1603.1|1604.3|1603.1|1604.5|1603.3|1604.3|1603.1|15
1652465520000|2022-05-13 18:12:00|1604.4|1603.2|1604.4|1603.2|1604.5|1603.3|1604.3|1603.1|4
1652465530000|2022-05-13 18:12:10|1604.5|1603.3|1604.4|1603.2|1604.5|1603.3|1604.3|1603.1|12
1652465540000|2022-05-13 18:12:20|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|1604.3|1603.1|15
1652465550000|2022-05-13 18:12:30|1604.7|1603.5|1604.7|1603.5|1604.9|1603.7|1604.7|1603.5|15
1652465560000|2022-05-13 18:12:40|1604.6|1603.4|1604.7|1603.5|1604.7|1603.5|1604.6|1603.4|21
1652465570000|2022-05-13 18:12:50|1604.5|1603.3|1604.4|1603.2|1604.5|1603.3|1604.3|1603.1|19
1652465580000|2022-05-13 18:13:00|1604.6|1603.4|1604.3|1603.1|1604.6|1603.4|1604.1|1602.9|29
1652465590000|2022-05-13 18:13:10|1604.5|1603.3|1604.7|1603.5|1605|1603.8|1604.5|1603.3|18
1652465600000|2022-05-13 18:13:20|1604.9|1603.7|1604.8|1603.6|1604.9|1603.7|1604.7|1603.5|7
1652465610000|2022-05-13 18:13:30|1604.7|1603.5|1604.8|1603.6|1604.8|1603.6|1604.5|1603.3|44
1652465620000|2022-05-13 18:13:40|1604.6|1603.4|1604.3|1603.1|1604.8|1603.6|1604.3|1603.1|20
1652465630000|2022-05-13 18:13:50|1604.5|1603.3|1604.5|1603.3|1604.6|1603.4|1604.3|1603.1|73
1652465640000|2022-05-13 18:14:00|1604.6|1603.4|1605.1|1603.9|1605.7|1604.5|1604.6|1603.4|71
1652465650000|2022-05-13 18:14:10|1605|1603.8|1604.7|1603.5|1605.3|1604.1|1604.5|1603.3|144
1652465660000|2022-05-13 18:14:20|1604.8|1603.6|1604.6|1603.4|1604.8|1603.6|1604.6|1603.4|121
1652465670000|2022-05-13 18:14:30|1604.4|1603.2|1603.8|1602.6|1604.5|1603.3|1603.7|1602.5|145
1652465680000|2022-05-13 18:14:40|1603.9|1602.7|1604.2|1603|1604.4|1603.2|1603.8|1602.6|97
1652465690000|2022-05-13 18:14:50|1604|1602.8|1604.6|1603.4|1604.7|1603.5|1603.9|1602.7|108
1652465700000|2022-05-13 18:15:00|1604.7|1603.5|1604.4|1603.2|1604.9|1603.7|1604.4|1603.2|39
1652465710000|2022-05-13 18:15:10|1604.3|1603.1|1604.6|1603.4|1604.6|1603.4|1604.3|1603.1|59
1652465720000|2022-05-13 18:15:20|1604.5|1603.3|1604.9|1603.7|1604.9|1603.7|1604.3|1603.1|30
1652465730000|2022-05-13 18:15:30|1604.8|1603.6|1605.1|1603.9|1605.4|1604.2|1604.8|1603.6|38
1652465740000|2022-05-13 18:15:40|1604.8|1603.6|1604.7|1603.5|1604.8|1603.6|1604.7|1603.5|119
1652465750000|2022-05-13 18:15:50|1604.8|1603.6|1604.7|1603.5|1604.9|1603.7|1604.7|1603.5|17
1652465760000|2022-05-13 18:16:00|1604.6|1603.4|1604.4|1603.2|1604.7|1603.5|1604.4|1603.2|11
1652465770000|2022-05-13 18:16:10|1604.5|1603.3|1604.6|1603.4|1604.7|1603.5|1604.3|1603.1|42
1652465780000|2022-05-13 18:16:20|||||||||10
1652465790000|2022-05-13 18:16:30|1604.5|1603.3|1604.8|1603.6|1604.8|1603.6|1604.5|1603.3|17
1652465800000|2022-05-13 18:16:40|1604.7|1603.5|1604.6|1603.4|1604.7|1603.5|1604.3|1603.1|12
1652465810000|2022-05-13 18:16:50|1604.5|1603.3|1604.6|1603.4|1604.6|1603.4|1604.5|1603.3|4
1652465820000|2022-05-13 18:17:00|1604.7|1603.5|1604.8|1603.6|1604.8|1603.6|1604.7|1603.5|12
1652465830000|2022-05-13 18:17:10|1604.9|1603.7|1604.6|1603.4|1604.9|1603.7|1604.6|1603.4|38
1652465840000|2022-05-13 18:17:20|1604.7|1603.5|1604.8|1603.6|1604.8|1603.6|1604.7|1603.5|15
1652465850000|2022-05-13 18:17:30|1604.9|1603.7|1604.9|1603.7|1605.3|1604.1|1604.9|1603.7|86
1652465860000|2022-05-13 18:17:40|1604.8|1603.6|1605.1|1603.9|1605.1|1603.9|1604.8|1603.6|5
1652465870000|2022-05-13 18:17:50|1604.8|1603.6|1604.9|1603.7|1604.9|1603.7|1604.8|1603.6|49
1652465880000|2022-05-13 18:18:00|1605.1|1603.9|1605.1|1603.9|1605.1|1603.9|1604.7|1603.5|9
1652465890000|2022-05-13 18:18:10|1604.9|1603.7|1605|1603.8|1605.1|1603.9|1604.7|1603.5|35
1652465900000|2022-05-13 18:18:20|1604.8|1603.6|1604.9|1603.7|1605.1|1603.9|1604.8|1603.6|7
1652465910000|2022-05-13 18:18:30|||||||||3
1652465920000|2022-05-13 18:18:40|1605|1603.8|1605|1603.8|1605.2|1604|1605|1603.8|3
1652465930000|2022-05-13 18:18:50|1604.9|1603.7|1604.7|1603.5|1604.9|1603.7|1604.7|1603.5|5
1652465940000|2022-05-13 18:19:00|1604.8|1603.6|1605.2|1604|1605.2|1604|1604.8|1603.6|166
1652465950000|2022-05-13 18:19:10|1605.5|1604.3|1605.5|1604.3|1605.6|1604.4|1605.3|1604.1|14
1652465960000|2022-05-13 18:19:20|1605.6|1604.4|1605.4|1604.2|1605.6|1604.4|1605.3|1604.1|15
1652465970000|2022-05-13 18:19:30|1605.3|1604.1|1605.5|1604.3|1605.5|1604.3|1605|1603.8|53
1652465980000|2022-05-13 18:19:40|1605.7|1604.5|1604.9|1603.7|1605.9|1604.7|1604.9|1603.7|19
1652465990000|2022-05-13 18:19:50|1604.8|1603.6|1604.5|1603.3|1604.8|1603.6|1604.2|1603|23
1652659200000|2022-05-16 00:00:00|1610.3|1609.1|1612.9|1611.7|1613.3|1612.1|1610.1|1608.9|229
1652659210000|2022-05-16 00:00:10|1613.1|1611.9|1614.6|1613.4|1615|1613.8|1612.1|1610.9|93
1652659220000|2022-05-16 00:00:20|1614.8|1613.6|1617.1|1615.9|1617.1|1615.9|1614.1|1612.9|150
1652659230000|2022-05-16 00:00:30|1617|1615.8|1617.4|1616.2|1618.2|1617|1616.6|1615.4|182
1652659240000|2022-05-16 00:00:40|1617.7|1616.5|1616.9|1615.7|1617.9|1616.7|1616.9|1615.7|47
1652659250000|2022-05-16 00:00:50|1616.7|1615.5|1612.8|1611.6|1616.7|1615.5|1612.7|1611.5|44
1652659260000|2022-05-16 00:01:00|1614.2|1613|1613.7|1612.5|1615|1613.8|1612.9|1611.7|42
1652659270000|2022-05-16 00:01:10|1613.6|1612.4|1615.2|1614|1615.2|1614|1613.6|1612.4|71
1652659280000|2022-05-16 00:01:20|1615.7|1614.5|1613.9|1612.7|1616.3|1615.1|1613.7|1612.5|42
1652659290000|2022-05-16 00:01:30|1613.7|1612.5|1614.2|1613|1614.3|1613.1|1613.7|1612.5|11
1652659300000|2022-05-16 00:01:40|1614.4|1613.2|1613.8|1612.6|1614.4|1613.2|1613.6|1612.4|17
1652659310000|2022-05-16 00:01:50|1614|1612.8|1614|1612.8|1614.1|1612.9|1613.7|1612.5|6
1652659320000|2022-05-16 00:02:00|1613.9|1612.7|1615.5|1614.3|1615.5|1614.3|1613.6|1612.4|33
1652659330000|2022-05-16 00:02:10|1615.2|1614|1615.1|1613.9|1615.2|1614|1614.8|1613.6|9
1652659340000|2022-05-16 00:02:20|1615.4|1614.2|1614|1612.8|1615.7|1614.5|1614|1612.8|49
1652659350000|2022-05-16 00:02:30|1613.9|1612.7|1614.5|1613.3|1614.5|1613.3|1613.2|1612|32
1652659360000|2022-05-16 00:02:40|1614.1|1612.9|1614.6|1613.4|1614.6|1613.4|1613.3|1612.1|18
1652659370000|2022-05-16 00:02:50|1614.8|1613.6|1614.9|1613.7|1615.1|1613.9|1614.8|1613.6|9
1652659380000|2022-05-16 00:03:00|1614.8|1613.6|1613|1611.8|1614.8|1613.6|1612.6|1611.4|63
1652659390000|2022-05-16 00:03:10|1613.1|1611.9|1612.5|1611.3|1613.2|1612|1612.4|1611.2|30
1652659400000|2022-05-16 00:03:20|1612.8|1611.6|1613.3|1612.1|1613.4|1612.2|1612.8|1611.6|28
1652659410000|2022-05-16 00:03:30|1613.2|1612|1613.8|1612.6|1614|1612.8|1613.2|1612|11
1652659420000|2022-05-16 00:03:40|1613.7|1612.5|1614.5|1613.3|1614.5|1613.3|1613.7|1612.5|11
1652659430000|2022-05-16 00:03:50|1614.8|1613.6|1615.3|1614.1|1615.5|1614.3|1614.8|1613.6|30
1652659440000|2022-05-16 00:04:00|1614.4|1613.2|1613.5|1612.3|1614.5|1613.3|1613.3|1612.1|38
1652659450000|2022-05-16 00:04:10|1613.7|1612.5|1613.7|1612.5|1614.1|1612.9|1613.4|1612.2|9
1652659460000|2022-05-16 00:04:20|1614|1612.8|1613.9|1612.7|1614.2|1613|1613.9|1612.7|6
1652659470000|2022-05-16 00:04:30|1614.3|1613.1|1615.3|1614.1|1615.4|1614.2|1614.2|1613|29
1652659480000|2022-05-16 00:04:40|1615.2|1614|1614.9|1613.7|1615.2|1614|1614.9|1613.7|5
1652659490000|2022-05-16 00:04:50|1615|1613.8|1615.6|1614.4|1615.6|1614.4|1615|1613.8|3
1652659500000|2022-05-16 00:05:00|1615.5|1614.3|1614.8|1613.6|1615.6|1614.4|1614.6|1613.4|18
1652659510000|2022-05-16 00:05:10|1614.7|1613.5|1613.9|1612.7|1614.7|1613.5|1613.9|1612.7|15
1652659520000|2022-05-16 00:05:20|1613.7|1612.5|1614.7|1613.5|1614.7|1613.5|1613.6|1612.4|11
1652659530000|2022-05-16 00:05:30|1614.4|1613.2|1614.7|1613.5|1614.7|1613.5|1614.4|1613.2|11
1652659540000|2022-05-16 00:05:40|1614.4|1613.2|1614.4|1613.2|1614.4|1613.2|1614.4|1613.2|2
1652659550000|2022-05-16 00:05:50|1614.3|1613.1|1614.2|1613|1614.4|1613.2|1614.2|1613|5
1652659560000|2022-05-16 00:06:00|1614.4|1613.2|1614.7|1613.5|1614.7|1613.5|1614.4|1613.2|11
1652659570000|2022-05-16 00:06:10|1614.4|1613.2|1614.9|1613.7|1614.9|1613.7|1614.4|1613.2|6
1652659580000|2022-05-16 00:06:20|1615|1613.8|1615.8|1614.6|1615.8|1614.6|1614.9|1613.7|66
1652659590000|2022-05-16 00:06:30|1616.1|1614.9|1616.2|1615|1616.4|1615.2|1616|1614.8|16
1652659600000|2022-05-16 00:06:40|1616.1|1614.9|1615.3|1614.1|1616.2|1614.9|1615.1|1613.9|47
1652659610000|2022-05-16 00:06:50|1615.2|1614|1614.3|1613.1|1615.2|1614|1614.3|1613.1|13
1652659620000|2022-05-16 00:07:00|1614.4|1613.2|1614.9|1613.7|1614.9|1613.7|1614.2|1613|16
1652659630000|2022-05-16 00:07:10|1615.1|1613.9|1614.9|1613.7|1615.4|1614.2|1614.7|1613.5|9
1652659640000|2022-05-16 00:07:20|1615|1613.8|1615.6|1614.4|1615.7|1614.5|1615|1613.8|9
1652659650000|2022-05-16 00:07:30|1615.7|1614.5|1615.5|1614.3|1615.7|1614.5|1615.5|1614.3|7
1652659660000|2022-05-16 00:07:40|1615.6|1614.4|1616|1614.8|1616|1614.8|1615.6|1614.4|1
1652659670000|2022-05-16 00:07:50|1616.1|1614.9|1616.3|1615.1|1616.4|1615.2|1616.1|1614.9|12
1652659680000|2022-05-16 00:08:00|1616.2|1615|1615.4|1614.2|1616.2|1615|1615.3|1614.1|23
1652659690000|2022-05-16 00:08:10|1615.5|1614.3|1616.2|1615|1616.2|1615|1615.5|1614.3|31
1652659700000|2022-05-16 00:08:20|1616.3|1615.1|1616.7|1615.5|1616.7|1615.5|1616.2|1615|11
1652659710000|2022-05-16 00:08:30|1616.6|1615.4|1617|1615.8|1617|1615.8|1616.6|1615.4|22
1652659720000|2022-05-16 00:08:40|1616.9|1615.7|1617.4|1616.2|1617.4|1616.2|1616.9|1615.7|34
1652659730000|2022-05-16 00:08:50|1617.1|1615.9|1617.1|1615.9|1617.6|1616.4|1617|1615.8|21
1652659740000|2022-05-16 00:09:00|1617.2|1616|1617|1615.8|1617.2|1616|1616.8|1615.6|13
1652659750000|2022-05-16 00:09:10|1617.1|1615.9|1617.5|1616.3|1617.5|1616.3|1617.1|1615.9|4
1652659760000|2022-05-16 00:09:20|1617.6|1616.4|1618.1|1616.9|1618.1|1616.9|1617.5|1616.3|14
1652659770000|2022-05-16 00:09:30|1618.2|1617|1618.8|1617.6|1618.8|1617.6|1618.2|1617|96
1652659780000|2022-05-16 00:09:40|1618.9|1617.7|1619|1617.8|1619|1617.8|1618.8|1617.6|22
1652659790000|2022-05-16 00:09:50|1618.9|1617.7|1619|1617.8|1619|1617.8|1618.9|1617.7|26
1652659800000|2022-05-16 00:10:00|1618.8|1617.6|1619|1617.8|1619.1|1617.9|1618.4|1617.2|37
1652659810000|2022-05-16 00:10:10|1618.9|1617.7|1618.9|1617.7|1619|1617.8|1618.8|1617.6|4
1652659820000|2022-05-16 00:10:20|1618.8|1617.6|1618.9|1617.7|1618.9|1617.7|1618.8|1617.6|3
1652659830000|2022-05-16 00:10:30|1619.1|1617.9|1618.6|1617.4|1619.1|1617.9|1618.6|1617.4|16
1652659840000|2022-05-16 00:10:40|1618.5|1617.3|1618.8|1617.6|1619.1|1617.9|1618.5|1617.3|27
1652659850000|2022-05-16 00:10:50|1618.7|1617.5|1619.6|1618.4|1619.8|1618.6|1618.7|1617.5|87
1652659860000|2022-05-16 00:11:00|1619.5|1618.3|1619|1617.8|1619.5|1618.3|1619|1617.8|31
1652659870000|2022-05-16 00:11:10|1618.9|1617.7|1618.4|1617.2|1619|1617.8|1618.4|1617.2|16
1652659880000|2022-05-16 00:11:20|1618.3|1617.1|1618.1|1616.9|1618.6|1617.4|1617.8|1616.6|27
1652659890000|2022-05-16 00:11:30|1617.9|1616.7|1617.9|1616.7|1618.1|1616.9|1617.6|1616.4|22
1652659900000|2022-05-16 00:11:40|1618|1616.8|1617.4|1616.2|1618|1616.8|1617.4|1616.2|24
1652659910000|2022-05-16 00:11:50|1617.5|1616.3|1617.1|1615.9|1617.6|1616.4|1617.1|1615.9|18
1652659920000|2022-05-16 00:12:00|1617|1615.8|1617.6|1616.4|1617.6|1616.4|1617|1615.8|59
1652659930000|2022-05-16 00:12:10|1617|1615.8|1616.7|1615.5|1617.3|1616.1|1616.6|1615.4|36
1652659940000|2022-05-16 00:12:20|1616.6|1615.4|1616.1|1614.9|1616.8|1615.6|1616.1|1614.9|19
1652659950000|2022-05-16 00:12:30|1615.8|1614.6|1615.6|1614.4|1616|1614.8|1615.5|1614.3|27
1652659960000|2022-05-16 00:12:40|1615.5|1614.3|1614.6|1613.4|1615.7|1614.5|1614.6|1613.4|26
1652659970000|2022-05-16 00:12:50|1614.5|1613.3|1614.8|1613.6|1615.1|1613.9|1614.5|1613.3|19
1652659980000|2022-05-16 00:13:00|1614.9|1613.7|1615.6|1614.4|1615.8|1614.6|1614.8|1613.6|15
1652659990000|2022-05-16 00:13:10|1615.7|1614.5|1615.8|1614.6|1615.8|1614.6|1615.7|1614.5|5
1652660000000|2022-05-16 00:13:20|1615.7|1614.5|1615.8|1614.6|1615.8|1614.6|1615.7|1614.5|7
1652660010000|2022-05-16 00:13:30|1615.7|1614.5|1616.1|1614.9|1616.1|1614.9|1615.7|1614.5|4
1652660020000|2022-05-16 00:13:40|1616.2|1615|1616.3|1615.1|1616.3|1615.1|1616.2|1615|7
1652660030000|2022-05-16 00:13:50|1616.2|1615|1615.5|1614.3|1616.3|1615.1|1615.5|1614.3|5
1652660040000|2022-05-16 00:14:00|1615.2|1614|1615.1|1613.9|1615.5|1614.3|1615.1|1613.9|15
1652660050000|2022-05-16 00:14:10|1615|1613.8|1614.9|1613.7|1615.1|1613.9|1614.9|1613.7|2
1652660060000|2022-05-16 00:14:20|1615|1613.8|1615.1|1613.9|1615.1|1613.9|1615|1613.8|1
1652660070000|2022-05-16 00:14:30|1614.9|1613.7|1614.9|1613.7|1614.9|1613.7|1614.9|1613.7|2
1652660080000|2022-05-16 00:14:40|1614.8|1613.6|1615.1|1613.9|1615.2|1614|1614.8|1613.6|4
1652660090000|2022-05-16 00:14:50|1615.2|1614|1615.5|1614.3|1615.5|1614.3|1615.2|1614|1
1652660100000|2022-05-16 00:15:00|1615.3|1614.1|1615.1|1613.9|1615.5|1614.3|1615.1|1613.9|8
1652660110000|2022-05-16 00:15:10|1615|1613.8|1614.2|1613|1615|1613.8|1614.1|1612.9|10
1652660120000|2022-05-16 00:15:20|1614.1|1612.9|1614.4|1613.2|1614.4|1613.2|1614.1|1612.9|3
1652660130000|2022-05-16 00:15:30|1614.3|1613.1|1614.2|1613|1614.3|1613.1|1614.2|1613|0
1652660140000|2022-05-16 00:15:40|1614|1612.8|1613.6|1612.4|1614|1612.8|1613.6|1612.4|15
1652660150000|2022-05-16 00:15:50|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|4
1652660160000|2022-05-16 00:16:00|1613.3|1612.1|1614.8|1613.6|1615|1613.8|1613.3|1612.1|69
1652660170000|2022-05-16 00:16:10|1614.5|1613.3|1614.4|1613.2|1614.5|1613.3|1614.3|1613.1|0
1652660180000|2022-05-16 00:16:20|1614.5|1613.3|1614.5|1613.3|1614.5|1613.3|1614.5|1613.3|2
1652660190000|2022-05-16 00:16:30|1613.9|1612.7|1613.7|1612.5|1613.9|1612.7|1613.7|1612.5|33
1652660200000|2022-05-16 00:16:40|1613.6|1612.4|1613.7|1612.5|1613.7|1612.5|1613.6|1612.4|2
1652660210000|2022-05-16 00:16:50|||||||||1
1652660220000|2022-05-16 00:17:00|1613.8|1612.6|1614.2|1613|1614.3|1613.1|1613.8|1612.6|5
1652660230000|2022-05-16 00:17:10|1614.1|1612.9|1613.7|1612.5|1614.2|1613|1613.7|1612.5|1
1652660240000|2022-05-16 00:17:20|1612.8|1611.6|1612.6|1611.4|1612.8|1611.6|1612.5|1611.3|13
1652660250000|2022-05-16 00:17:30|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1612.4|1611.2|49
1652660260000|2022-05-16 00:17:40|1612.6|1611.4|1612.3|1611.1|1612.7|1611.5|1612.2|1611|15
1652660270000|2022-05-16 00:17:50|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1612.3|1611.1|1
1652660280000|2022-05-16 00:18:00|1612.3|1611.1|1611.4|1610.2|1612.3|1611.1|1611.4|1610.2|23
1652660290000|2022-05-16 00:18:10|1611.6|1610.4|1611.4|1610.2|1611.6|1610.4|1611.4|1610.2|13
1652660300000|2022-05-16 00:18:20|1611.6|1610.4|1612.1|1610.9|1612.1|1610.9|1611.6|1610.4|7
1652660310000|2022-05-16 00:18:30|1611.8|1610.6|1612|1610.8|1612.1|1610.9|1611.8|1610.6|10
1652660320000|2022-05-16 00:18:40|1611.9|1610.7|1611.8|1610.6|1611.9|1610.7|1611.7|1610.5|4
1652660330000|2022-05-16 00:18:50|1611.7|1610.5|1612.1|1610.9|1612.1|1610.9|1611.7|1610.5|11
1652660340000|2022-05-16 00:19:00|1612.2|1611|1612.1|1610.9|1612.2|1611|1611.9|1610.7|8
1652660350000|2022-05-16 00:19:10|1612|1610.8|1612|1610.8|1612.2|1611|1611.9|1610.7|3
1652660360000|2022-05-16 00:19:20|1611.9|1610.7|1611.1|1609.9|1611.9|1610.7|1611.1|1609.9|20
1652660370000|2022-05-16 00:19:30|1611|1609.8|1611.1|1609.9|1611.1|1609.9|1611|1609.8|10
1652660380000|2022-05-16 00:19:40|1611.3|1610.1|1611.4|1610.2|1611.5|1610.3|1611.3|1610.1|3
1652660390000|2022-05-16 00:19:50|1611.3|1610.1|1611.5|1610.3|1611.6|1610.4|1611.3|1610.1|12
1652660400000|2022-05-16 00:20:00|1611.4|1610.2|1611.1|1609.9|1611.4|1610.2|1611.1|1609.9|3
1652660410000|2022-05-16 00:20:10|1611|1609.8|1610.9|1609.7|1611|1609.8|1610.9|1609.7|2
1652660420000|2022-05-16 00:20:20|||||||||1
1652660430000|2022-05-16 00:20:30|1610.7|1609.5|1610.8|1609.6|1610.8|1609.6|1610.7|1609.5|6
1652660450000|2022-05-16 00:20:50|1610.9|1609.7|1610.9|1609.7|1611|1609.8|1610.9|1609.7|1
1652660460000|2022-05-16 00:21:00|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|1610.7|1609.5|2
1652660470000|2022-05-16 00:21:10|1610.7|1609.5|1610.5|1609.3|1610.7|1609.5|1610.5|1609.3|3
1652660480000|2022-05-16 00:21:20|1610.4|1609.2|1610.5|1609.3|1610.6|1609.4|1610.4|1609.2|13
1652660490000|2022-05-16 00:21:30|1611|1609.8|1610.8|1609.6|1611|1609.8|1610.8|1609.6|6
1652660500000|2022-05-16 00:21:40|1610.9|1609.7|1611.1|1609.9|1611.2|1610|1610.9|1609.7|3
1652660510000|2022-05-16 00:21:50|1611|1609.8|1610.9|1609.7|1611|1609.8|1610.6|1609.4|9
1652660520000|2022-05-16 00:22:00|1611|1609.8|1611.3|1610.1|1611.3|1610.1|1611|1609.8|1
1652660530000|2022-05-16 00:22:10|1611.4|1610.2|1612.1|1610.9|1612.1|1610.9|1611.3|1610.1|8
1652660540000|2022-05-16 00:22:20|1612|1610.8|1611.9|1610.7|1612|1610.8|1611.8|1610.6|5
1652660550000|2022-05-16 00:22:30|1612|1610.8|1612.1|1610.9|1612.1|1610.9|1612|1610.8|15
1652660560000|2022-05-16 00:22:40|1611.9|1610.7|1611.6|1610.4|1611.9|1610.7|1611.6|1610.4|2
1652660570000|2022-05-16 00:22:50|1611.7|1610.5|1612.1|1610.9|1612.1|1610.9|1611.7|1610.5|19
1652660580000|2022-05-16 00:23:00|1612.2|1611|1613.5|1612.3|1613.5|1612.3|1612.2|1611|39
1652660590000|2022-05-16 00:23:10|1613.7|1612.5|1613.4|1612.2|1613.7|1612.5|1613.2|1612|22
1652660600000|2022-05-16 00:23:20|1613.1|1611.9|1612.8|1611.6|1613.1|1611.9|1612.7|1611.5|18
1652660610000|2022-05-16 00:23:30|1612.9|1611.7|1613.5|1612.3|1613.8|1612.6|1612.9|1611.7|22
1652660620000|2022-05-16 00:23:40|1613.6|1612.4|1613.7|1612.5|1613.7|1612.5|1613.6|1612.4|4
1652660630000|2022-05-16 00:23:50|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|4
1652660640000|2022-05-16 00:24:00|1613.3|1612.1|1612.9|1611.7|1613.3|1612.1|1612.7|1611.5|4
1652660650000|2022-05-16 00:24:10|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1612.6|1611.4|1
1652660660000|2022-05-16 00:24:20|1612.8|1611.6|1613|1611.8|1613.3|1612.1|1612.8|1611.6|9
1652660680000|2022-05-16 00:24:40|1612.9|1611.7|1613|1611.8|1613|1611.8|1612.9|1611.7|0
1652660690000|2022-05-16 00:24:50|1613.2|1612|1613.3|1612.1|1613.3|1612.1|1613.2|1612|1
1652660700000|2022-05-16 00:25:00|1613.2|1612|1612.7|1611.5|1613.2|1612|1612.6|1611.4|19
1652660720000|2022-05-16 00:25:20|1612.8|1611.6|1612.9|1611.7|1613.1|1611.9|1612.8|1611.6|8
1652660730000|2022-05-16 00:25:30|1612.8|1611.6|1612.7|1611.5|1612.8|1611.6|1612.7|1611.5|4
1652660740000|2022-05-16 00:25:40|1612.8|1611.6|1612.9|1611.7|1612.9|1611.7|1612.8|1611.6|0
1652660750000|2022-05-16 00:25:50|1613|1611.8|1613|1611.8|1613|1611.8|1613|1611.8|1
1652660760000|2022-05-16 00:26:00|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|2
1652660770000|2022-05-16 00:26:10|1612.8|1611.6|1612.8|1611.6|1612.9|1611.7|1612.7|1611.5|6
1652660780000|2022-05-16 00:26:20|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1612.6|1611.4|16
1652660800000|2022-05-16 00:26:40|1612.5|1611.3|1612.3|1611.1|1612.5|1611.3|1612.3|1611.1|5
1652660810000|2022-05-16 00:26:50|1612.1|1610.9|1612.1|1610.9|1612.2|1611|1612.1|1610.9|1
1652660820000|2022-05-16 00:27:00|1612.2|1611|1611.7|1610.5|1612.3|1611.1|1611.7|1610.5|0
1652660830000|2022-05-16 00:27:10|1611.6|1610.4|1611.6|1610.4|1611.6|1610.4|1611.5|1610.3|1
1652660850000|2022-05-16 00:27:30|1611.7|1610.5|1611.6|1610.4|1611.7|1610.5|1611.6|1610.4|2
1652660860000|2022-05-16 00:27:40|1611.7|1610.5|1611.8|1610.6|1611.8|1610.6|1611.7|1610.5|6
1652660870000|2022-05-16 00:27:50|1611.7|1610.5|1611.6|1610.4|1611.7|1610.5|1611.6|1610.4|2
1652660880000|2022-05-16 00:28:00|1611.4|1610.2|1611.5|1610.3|1611.5|1610.3|1611.4|1610.2|5
1652660900000|2022-05-16 00:28:20|1611.6|1610.4|1611.7|1610.5|1611.7|1610.5|1611.6|1610.4|1
1652660910000|2022-05-16 00:28:30|1612.2|1611|1612.8|1611.6|1612.8|1611.6|1612.2|1611|41
1652660920000|2022-05-16 00:28:40|1612.9|1611.7|1613.5|1612.3|1613.5|1612.3|1612.9|1611.7|15
1652660930000|2022-05-16 00:28:50|1613.6|1612.4|1613.7|1612.5|1613.8|1612.6|1613.6|1612.4|8
1652660950000|2022-05-16 00:29:10|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.3|1612.1|9
1652660960000|2022-05-16 00:29:20|1613.3|1612.1|1613.4|1612.2|1613.4|1612.2|1613.3|1612.1|0
1652661000000|2022-05-16 00:30:00|1613.2|1612|1612.9|1611.7|1613.2|1612|1612.9|1611.7|6
1652661010000|2022-05-16 00:30:10|1613.5|1612.3|1615|1613.8|1615|1613.8|1613.5|1612.3|14
1652661020000|2022-05-16 00:30:20|1615.1|1613.9|1615.1|1613.9|1615.1|1613.9|1615.1|1613.9|17
1652661030000|2022-05-16 00:30:30|1614.9|1613.7|1614.7|1613.5|1614.9|1613.7|1614.7|1613.5|4
1652661040000|2022-05-16 00:30:40|1614.8|1613.6|1614.7|1613.5|1614.8|1613.6|1614.7|1613.5|7
1652661050000|2022-05-16 00:30:50|||||||||1
1652661060000|2022-05-16 00:31:00|1614.8|1613.6|1614.7|1613.5|1614.9|1613.7|1614.7|1613.5|2
1652661070000|2022-05-16 00:31:10|1614.8|1613.6|1614.7|1613.5|1614.8|1613.6|1614.7|1613.5|1
1652661080000|2022-05-16 00:31:20|1614.8|1613.6|1614.7|1613.5|1614.9|1613.7|1614.7|1613.5|6
1652661090000|2022-05-16 00:31:30|1614.8|1613.6|1614.7|1613.5|1614.9|1613.7|1614.7|1613.5|0
1652661100000|2022-05-16 00:31:40|1614.8|1613.6|1614.8|1613.6|1614.9|1613.7|1614.8|1613.6|0
1652661110000|2022-05-16 00:31:50|1614.7|1613.5|1614.7|1613.5|1614.7|1613.5|1614.6|1613.4|0
1652661120000|2022-05-16 00:32:00|1614.9|1613.7|1614.9|1613.7|1615.1|1613.9|1614.7|1613.5|5
1652661140000|2022-05-16 00:32:20|1615|1613.8|1614.9|1613.7|1615|1613.8|1614.9|1613.7|0
1652661150000|2022-05-16 00:32:30|1615|1613.8|1615|1613.8|1615|1613.8|1615|1613.8|0
1652661160000|2022-05-16 00:32:40|1614.9|1613.7|1614.9|1613.7|1614.9|1613.7|1614.9|1613.7|0
1652661180000|2022-05-16 00:33:00|1615|1613.8|1614.9|1613.7|1615|1613.8|1614.9|1613.7|5
1652661200000|2022-05-16 00:33:20|1614.5|1613.3|1614.2|1613|1614.5|1613.3|1614.2|1613|5
1652661210000|2022-05-16 00:33:30|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|1
1652661220000|2022-05-16 00:33:40|1614.2|1613|1614.2|1613|1614.2|1613|1614.2|1613|1
1652661230000|2022-05-16 00:33:50|1614.3|1613.1|1614.3|1613.1|1614.4|1613.2|1614.2|1613|2
1652661250000|2022-05-16 00:34:10|1614.4|1613.2|1614.4|1613.2|1614.4|1613.2|1614.4|1613.2|1
1652661260000|2022-05-16 00:34:20|1614.3|1613.1|1614.4|1613.2|1614.4|1613.2|1614.3|1613.1|0
1652661270000|2022-05-16 00:34:30|1614.5|1613.3|1614.5|1613.3|1614.5|1613.3|1614.5|1613.3|0
1652661280000|2022-05-16 00:34:40|1614.9|1613.7|1614.8|1613.6|1614.9|1613.7|1614.8|1613.6|4
1652661290000|2022-05-16 00:34:50|1614.7|1613.5|1614.4|1613.2|1614.7|1613.5|1614.4|1613.2|4
1652661300000|2022-05-16 00:35:00|1614.3|1613.1|1614.4|1613.2|1614.7|1613.5|1614.3|1613.1|5
1652661310000|2022-05-16 00:35:10|1614.5|1613.3|1614.2|1613|1614.5|1613.3|1614.2|1613|1
1652661320000|2022-05-16 00:35:20|1614.3|1613.1|1614.4|1613.2|1614.4|1613.2|1614.3|1613.1|0
1652661330000|2022-05-16 00:35:30|1614.2|1613|1614.2|1613|1614.3|1613.1|1614.2|1613|1
1652661340000|2022-05-16 00:35:40|1614.3|1613.1|1614.2|1613|1614.3|1613.1|1614.2|1613|0
1652661350000|2022-05-16 00:35:50|1614.4|1613.2|1614.4|1613.2|1614.4|1613.2|1614.4|1613.2|5
1652661360000|2022-05-16 00:36:00|1614.2|1613|1614.2|1613|1614.2|1613|1614.2|1613|1
1652661400000|2022-05-16 00:36:40|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|1614.2|1613|2
1652661420000|2022-05-16 00:37:00|1614.2|1613|1614.2|1613|1614.2|1613|1614.2|1613|0
1652661430000|2022-05-16 00:37:10|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|1
1652661440000|2022-05-16 00:37:20|1614.4|1613.2|1614.6|1613.4|1614.6|1613.4|1614.4|1613.2|3
1652661450000|2022-05-16 00:37:30|1614.5|1613.3|1614.5|1613.3|1614.5|1613.3|1614.5|1613.3|1
1652661460000|2022-05-16 00:37:40|1614.4|1613.2|1614.4|1613.2|1614.4|1613.2|1614.4|1613.2|1
1652661470000|2022-05-16 00:37:50|1614.2|1613|1614.3|1613.1|1614.3|1613.1|1614.2|1613|3
1652661480000|2022-05-16 00:38:00|1614.2|1613|1614.3|1613.1|1614.3|1613.1|1614.2|1613|1
1652661490000|2022-05-16 00:38:10|1614.5|1613.3|1614.5|1613.3|1614.5|1613.3|1614.5|1613.3|1
1652661500000|2022-05-16 00:38:20|1614.4|1613.2|1614.1|1612.9|1614.4|1613.2|1614.1|1612.9|2
1652661530000|2022-05-16 00:38:50|1614|1612.8|1614|1612.8|1614|1612.8|1614|1612.8|0
1652661540000|2022-05-16 00:39:00|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|0
1652661550000|2022-05-16 00:39:10|||||||||1
1652661570000|2022-05-16 00:39:30|1613.8|1612.6|1613.5|1612.3|1613.8|1612.6|1613.5|1612.3|1
1652661580000|2022-05-16 00:39:40|1613.6|1612.4|1613.7|1612.5|1613.7|1612.5|1613.6|1612.4|1
1652661600000|2022-05-16 00:40:00|1613.6|1612.4|1613.2|1612|1613.6|1612.4|1613.2|1612|6
1652661610000|2022-05-16 00:40:10|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|1
1652661630000|2022-05-16 00:40:30|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|0
1652661640000|2022-05-16 00:40:40|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|7
1652661650000|2022-05-16 00:40:50|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|3
1652661680000|2022-05-16 00:41:20|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|0
1652661710000|2022-05-16 00:41:50|1613.7|1612.5|1613.9|1612.7|1613.9|1612.7|1613.7|1612.5|6
1652661720000|2022-05-16 00:42:00|||||||||2
1652661730000|2022-05-16 00:42:10|1614|1612.8|1614|1612.8|1614|1612.8|1614|1612.8|1
1652661750000|2022-05-16 00:42:30|1613.9|1612.7|1614|1612.8|1614|1612.8|1613.9|1612.7|0
1652661760000|2022-05-16 00:42:40|1614.1|1612.9|1614.5|1613.3|1614.5|1613.3|1614.1|1612.9|11
1652661770000|2022-05-16 00:42:50|1614.2|1613|1614.2|1613|1614.2|1613|1614.1|1612.9|4
1652661780000|2022-05-16 00:43:00|1614.1|1612.9|1613.7|1612.5|1614.1|1612.9|1613.7|1612.5|8
1652661790000|2022-05-16 00:43:10|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|1
1652661820000|2022-05-16 00:43:40|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|1
1652661830000|2022-05-16 00:43:50|1613.8|1612.6|1614.2|1613|1614.2|1613|1613.8|1612.6|11
1652661840000|2022-05-16 00:44:00|1614.1|1612.9|1614|1612.8|1614.2|1613|1614|1612.8|2
1652661850000|2022-05-16 00:44:10|1613.8|1612.6|1614.1|1612.9|1614.1|1612.9|1613.8|1612.6|5
1652661860000|2022-05-16 00:44:20|1614|1612.8|1614.1|1612.9|1614.1|1612.9|1614|1612.8|6
1652661870000|2022-05-16 00:44:30|1614|1612.8|1614|1612.8|1614|1612.8|1614|1612.8|11
1652661890000|2022-05-16 00:44:50|1614.1|1612.9|1614.2|1613|1614.2|1613|1614.1|1612.9|1
1652661900000|2022-05-16 00:45:00|||||||||5
1652661910000|2022-05-16 00:45:10|1614|1612.8|1614.1|1612.9|1614.1|1612.9|1614|1612.8|0
1652661920000|2022-05-16 00:45:20|1614|1612.8|1614|1612.8|1614|1612.8|1614|1612.8|0
1652661950000|2022-05-16 00:45:50|1614.1|1612.9|1614|1612.8|1614.1|1612.9|1614|1612.8|1
1652661960000|2022-05-16 00:46:00|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|2
1652662010000|2022-05-16 00:46:50|1613.9|1612.7|1614|1612.8|1614|1612.8|1613.9|1612.7|3
1652662030000|2022-05-16 00:47:10|1613.9|1612.7|1613.8|1612.6|1613.9|1612.7|1613.8|1612.6|1
1652662040000|2022-05-16 00:47:20|1613.9|1612.7|1613.8|1612.6|1613.9|1612.7|1613.8|1612.6|0
1652662080000|2022-05-16 00:48:00|1613.7|1612.5|1613.7|1612.5|1613.8|1612.6|1613.7|1612.5|0
1652662090000|2022-05-16 00:48:10|1613.8|1612.6|1613.9|1612.7|1613.9|1612.7|1613.8|1612.6|2
1652662110000|2022-05-16 00:48:30|1614|1612.8|1614|1612.8|1614|1612.8|1614|1612.8|1
1652662130000|2022-05-16 00:48:50|1613.9|1612.7|1614.1|1612.9|1614.1|1612.9|1613.9|1612.7|2
1652662140000|2022-05-16 00:49:00|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|7
1652662150000|2022-05-16 00:49:10|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|0
1652662160000|2022-05-16 00:49:20|1614.1|1612.9|1614.2|1613|1614.3|1613.1|1614.1|1612.9|5
1652662170000|2022-05-16 00:49:30|1614.1|1612.9|1614.2|1613|1614.2|1613|1614.1|1612.9|0
1652662180000|2022-05-16 00:49:40|1614.3|1613.1|1614.2|1613|1614.3|1613.1|1614.2|1613|19
1652662200000|2022-05-16 00:50:00|1614.3|1613.1|1614.2|1613|1614.3|1613.1|1614.2|1613|0
1652662220000|2022-05-16 00:50:20|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|0
1652662230000|2022-05-16 00:50:30|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|2
1652662240000|2022-05-16 00:50:40|1613.5|1612.3|1613.7|1612.5|1613.7|1612.5|1613.5|1612.3|7
1652662250000|2022-05-16 00:50:50|1613.6|1612.4|1613.3|1612.1|1613.6|1612.4|1613.3|1612.1|3
1652662290000|2022-05-16 00:51:30|1613.2|1612|1613.2|1612|1613.2|1612|1613.1|1611.9|1
1652662300000|2022-05-16 00:51:40|1613.1|1611.9|1613.2|1612|1613.2|1612|1613.1|1611.9|1
1652662310000|2022-05-16 00:51:50|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|12
1652662320000|2022-05-16 00:52:00|1613.7|1612.5|1613.5|1612.3|1613.9|1612.7|1613.5|1612.3|4
1652662330000|2022-05-16 00:52:10|||||||||3
1652662380000|2022-05-16 00:53:00|1613.4|1612.2|1613.5|1612.3|1613.5|1612.3|1613.4|1612.2|0
1652662390000|2022-05-16 00:53:10|1613.1|1611.9|1613|1611.8|1613.1|1611.9|1613|1611.8|5
1652662410000|2022-05-16 00:53:30|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|7
1652662420000|2022-05-16 00:53:40|1612.7|1611.5|1612.6|1611.4|1612.7|1611.5|1612.6|1611.4|3
1652662430000|2022-05-16 00:53:50|1612.5|1611.3|1612.6|1611.4|1612.6|1611.4|1612.5|1611.3|3
1652662440000|2022-05-16 00:54:00|1612.5|1611.3|1612.6|1611.4|1612.7|1611.5|1612.5|1611.3|7
1652662480000|2022-05-16 00:54:40|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|4
1652662490000|2022-05-16 00:54:50|1613.5|1612.3|1613.7|1612.5|1614|1612.8|1613.5|1612.3|7
1652662500000|2022-05-16 00:55:00|1614.3|1613.1|1614.4|1613.2|1614.4|1613.2|1614.3|1613.1|25
1652662510000|2022-05-16 00:55:10|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|5
1652662520000|2022-05-16 00:55:20|1614.4|1613.2|1614.4|1613.2|1614.6|1613.4|1614.4|1613.2|0
1652662530000|2022-05-16 00:55:30|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|2
1652662550000|2022-05-16 00:55:50|||||||||1
1652662560000|2022-05-16 00:56:00|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|0
1652662570000|2022-05-16 00:56:10|1614.2|1613|1615.2|1614|1615.2|1614|1614.1|1612.9|11
1652662590000|2022-05-16 00:56:30|||||||||2
1652662600000|2022-05-16 00:56:40|1615.3|1614.1|1615.3|1614.1|1615.3|1614.1|1615.3|1614.1|0
1652662620000|2022-05-16 00:57:00|1615.4|1614.2|1615.3|1614.1|1615.4|1614.2|1615.3|1614.1|3
1652662640000|2022-05-16 00:57:20|1615.2|1614|1615.2|1614|1615.2|1614|1615.2|1614|0
1652662650000|2022-05-16 00:57:30|1615.1|1613.9|1615.1|1613.9|1615.1|1613.9|1615.1|1613.9|1
1652662660000|2022-05-16 00:57:40|1615.2|1614|1615.2|1614|1615.2|1614|1615.2|1614|3
1652662670000|2022-05-16 00:57:50|1615.3|1614.1|1615.3|1614.1|1615.3|1614.1|1615.3|1614.1|0
1652662680000|2022-05-16 00:58:00|1615.2|1614|1615|1613.8|1615.2|1614|1615|1613.8|4
1652662690000|2022-05-16 00:58:10|1614.9|1613.7|1614.8|1613.6|1615|1613.8|1614.8|1613.6|14
1652662700000|2022-05-16 00:58:20|1614.9|1613.7|1614.9|1613.7|1615|1613.8|1614.9|1613.7|1
1652662710000|2022-05-16 00:58:30|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|0
1652662720000|2022-05-16 00:58:40|1614.7|1613.5|1614.6|1613.4|1614.8|1613.6|1614.6|1613.4|9
1652662730000|2022-05-16 00:58:50|1614.7|1613.5|1615|1613.8|1615|1613.8|1614.7|1613.5|1
1652662740000|2022-05-16 00:59:00|1615.1|1613.9|1614.9|1613.7|1615.2|1614|1614.9|1613.7|2
1652662750000|2022-05-16 00:59:10|1615|1613.8|1614.7|1613.5|1615|1613.8|1614.7|1613.5|0
1652662760000|2022-05-16 00:59:20|1614.6|1613.4|1614.7|1613.5|1614.7|1613.5|1614.6|1613.4|2
1652662770000|2022-05-16 00:59:30|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|3
1652662780000|2022-05-16 00:59:40|1614.6|1613.4|1614.7|1613.5|1614.7|1613.5|1614.6|1613.4|1
1652662800000|2022-05-16 01:00:00|1614.8|1613.6|1613.1|1611.9|1614.8|1613.6|1613.1|1611.9|69
1652662810000|2022-05-16 01:00:10|1613.3|1612.1|1614.1|1612.9|1614.2|1613|1613.3|1612.1|32
1652662820000|2022-05-16 01:00:20|1614|1612.8|1613.7|1612.5|1614.1|1612.9|1613.2|1612|16
1652662830000|2022-05-16 01:00:30|1613.4|1612.2|1613.5|1612.3|1613.9|1612.7|1613.2|1612|12
1652662840000|2022-05-16 01:00:40|1613.6|1612.4|1614.9|1613.7|1614.9|1613.7|1613.5|1612.3|11
1652662850000|2022-05-16 01:00:50|1615|1613.8|1616.4|1615.2|1616.4|1615.2|1614.9|1613.7|26
1652662860000|2022-05-16 01:01:00|1616.3|1615.1|1616.8|1615.6|1617.1|1615.9|1616.3|1615.1|38
1652662870000|2022-05-16 01:01:10|1616.9|1615.7|1617.3|1616.1|1617.7|1616.5|1616.9|1615.7|42
1652662880000|2022-05-16 01:01:20|1617.1|1615.9|1617|1615.8|1617.4|1616.2|1617|1615.8|20
1652662890000|2022-05-16 01:01:30|1617.1|1615.9|1617.5|1616.3|1617.5|1616.3|1617|1615.8|26
1652662900000|2022-05-16 01:01:40|1617.4|1616.2|1617.4|1616.2|1617.4|1616.2|1617.4|1616.2|4
1652662910000|2022-05-16 01:01:50|1617.5|1616.3|1618.5|1617.3|1618.5|1617.3|1617.5|1616.3|31
1652662920000|2022-05-16 01:02:00|1618.3|1617.1|1618.2|1617|1618.3|1617.1|1618|1616.8|10
1652662930000|2022-05-16 01:02:10|1618.1|1616.9|1618|1616.8|1618.2|1617|1617.8|1616.6|3
1652662940000|2022-05-16 01:02:20|1618.1|1616.9|1617.7|1616.5|1618.2|1617|1617.7|1616.5|1
1652662950000|2022-05-16 01:02:30|1617.6|1616.4|1617.5|1616.3|1617.7|1616.5|1617.5|1616.3|3
1652662960000|2022-05-16 01:02:40|1617.6|1616.4|1617.5|1616.3|1617.6|1616.4|1617.5|1616.3|0
1652662970000|2022-05-16 01:02:50|1617.7|1616.5|1617.9|1616.7|1618.2|1617|1617.7|1616.5|2
1652662980000|2022-05-16 01:03:00|1618.2|1617|1617.9|1616.7|1618.3|1617.1|1617.8|1616.6|7
1652662990000|2022-05-16 01:03:10|||||||||1
1652663000000|2022-05-16 01:03:20|1617.5|1616.3|1617.5|1616.3|1617.5|1616.3|1617.5|1616.3|4
1652663010000|2022-05-16 01:03:30|1617.1|1615.9|1617.2|1616|1617.2|1616|1617|1615.8|36
1652663020000|2022-05-16 01:03:40|1617.3|1616.1|1617.3|1616.1|1617.8|1616.6|1617.3|1616.1|6
1652663030000|2022-05-16 01:03:50|1617.4|1616.2|1617.2|1616|1617.5|1616.3|1617.2|1616|4
1652663040000|2022-05-16 01:04:00|1617|1615.8|1617.2|1616|1617.2|1616|1616.9|1615.7|22
1652663050000|2022-05-16 01:04:10|1617.1|1615.9|1618|1616.8|1618|1616.8|1617|1615.8|7
1652663060000|2022-05-16 01:04:20|1617.8|1616.6|1618|1616.8|1618|1616.8|1617.8|1616.6|0
1652663070000|2022-05-16 01:04:30|1618.2|1617|1618.3|1617.1|1618.3|1617.1|1618.2|1617|1
1652663080000|2022-05-16 01:04:40|1618.4|1617.2|1618.3|1617.1|1618.4|1617.2|1618.2|1617|5
1652663090000|2022-05-16 01:04:50|1618.2|1617|1618|1616.8|1618.3|1617.1|1618|1616.8|1
1652663100000|2022-05-16 01:05:00|1617.7|1616.5|1618|1616.8|1618|1616.8|1617.4|1616.2|19
1652663110000|2022-05-16 01:05:10|1618.2|1617|1619|1617.8|1619|1617.8|1618.2|1617|11
1652663120000|2022-05-16 01:05:20|1618.8|1617.6|1619.3|1618.1|1619.4|1618.2|1618.8|1617.6|16
1652663130000|2022-05-16 01:05:30|1619.2|1618|1619|1617.8|1619.2|1618|1618.9|1617.7|7
1652663140000|2022-05-16 01:05:40|1618.7|1617.5|1617.9|1616.7|1618.7|1617.5|1617.8|1616.6|3
1652663150000|2022-05-16 01:05:50|1618.1|1616.9|1617.1|1615.9|1618.1|1616.9|1617.1|1615.9|9
1652663160000|2022-05-16 01:06:00|1617|1615.8|1617.1|1615.9|1617.4|1616.2|1616.9|1615.7|9
1652663170000|2022-05-16 01:06:10|1617.2|1616|1617.3|1616.1|1617.4|1616.2|1617.1|1615.9|2
1652663180000|2022-05-16 01:06:20|1617.4|1616.2|1617.4|1616.2|1617.4|1616.2|1617.4|1616.2|0
1652663190000|2022-05-16 01:06:30|1617.7|1616.5|1617.5|1616.3|1617.7|1616.5|1617.5|1616.3|5
1652663210000|2022-05-16 01:06:50|1617.4|1616.2|1618|1616.8|1618.2|1617|1617.4|1616.2|11
1652663220000|2022-05-16 01:07:00|1617.9|1616.7|1617.8|1616.6|1617.9|1616.7|1617.8|1616.6|4
1652663230000|2022-05-16 01:07:10|1618|1616.8|1617.8|1616.6|1618|1616.8|1617.8|1616.6|3
1652663240000|2022-05-16 01:07:20|1617.9|1616.7|1618|1616.8|1618.1|1616.9|1617.9|1616.7|4
1652663250000|2022-05-16 01:07:30|1618.2|1617|1618.2|1617|1618.4|1617.2|1617.7|1616.5|28
1652663270000|2022-05-16 01:07:50|1618.3|1617.1|1618.1|1616.9|1618.7|1617.5|1618.1|1616.9|12
1652663280000|2022-05-16 01:08:00|1618.2|1617|1618.7|1617.5|1618.7|1617.5|1618.2|1617|11
1652663290000|2022-05-16 01:08:10|1618.6|1617.4|1618.7|1617.5|1618.7|1617.5|1618.5|1617.3|1
1652663300000|2022-05-16 01:08:20|1618.6|1617.4|1618.8|1617.6|1618.8|1617.6|1618.6|1617.4|1
1652663310000|2022-05-16 01:08:30|1618.9|1617.7|1619.2|1618|1619.2|1618|1618.9|1617.7|6
1652663320000|2022-05-16 01:08:40|1619.1|1617.9|1619.4|1618.2|1619.5|1618.3|1618.9|1617.7|21
1652663330000|2022-05-16 01:08:50|||||||||1
1652663340000|2022-05-16 01:09:00|1619.3|1618.1|1619.5|1618.3|1619.5|1618.3|1619.3|1618.1|4
1652663350000|2022-05-16 01:09:10|1619.6|1618.4|1619.5|1618.3|1619.6|1618.4|1619.4|1618.2|18
1652663360000|2022-05-16 01:09:20|1619.4|1618.2|1619.4|1618.2|1619.5|1618.3|1619.4|1618.2|13
1652663370000|2022-05-16 01:09:30|1619.2|1618|1619.2|1618|1619.2|1618|1619.2|1618|16
1652663380000|2022-05-16 01:09:40|1619.1|1617.9|1619.2|1618|1619.2|1618|1619|1617.8|2
1652663390000|2022-05-16 01:09:50|1619.4|1618.2|1619.4|1618.2|1619.4|1618.2|1619.4|1618.2|2
1652663400000|2022-05-16 01:10:00|1619.5|1618.3|1619.6|1618.4|1619.6|1618.4|1619.5|1618.3|5
1652663410000|2022-05-16 01:10:10|||||||||32
1652663420000|2022-05-16 01:10:20|||||||||6
1652663430000|2022-05-16 01:10:30|1619.5|1618.3|1619.4|1618.2|1619.5|1618.3|1619.3|1618.1|1
1652663440000|2022-05-16 01:10:40|1619.2|1618|1619.1|1617.9|1619.2|1618|1619.1|1617.9|4
1652663460000|2022-05-16 01:11:00|1619.2|1618|1619.1|1617.9|1619.3|1618.1|1619.1|1617.9|7
1652663470000|2022-05-16 01:11:10|||||||||8
1652663480000|2022-05-16 01:11:20|1619|1617.8|1619.1|1617.9|1619.1|1617.9|1619|1617.8|3
1652663490000|2022-05-16 01:11:30|1619.2|1618|1619.4|1618.2|1619.4|1618.2|1619.2|1618|18
1652663500000|2022-05-16 01:11:40|1619.5|1618.3|1619.5|1618.3|1619.5|1618.3|1619.4|1618.2|12
1652663510000|2022-05-16 01:11:50|1619.4|1618.2|1619.5|1618.3|1619.5|1618.3|1619.4|1618.2|6
1652663520000|2022-05-16 01:12:00|1619.6|1618.4|1619.9|1618.7|1619.9|1618.7|1619.6|1618.4|9
1652663530000|2022-05-16 01:12:10|1619.7|1618.5|1619.7|1618.5|1619.7|1618.5|1619.6|1618.4|12
1652663540000|2022-05-16 01:12:20|1619.6|1618.4|1619.9|1618.7|1619.9|1618.7|1619.6|1618.4|5
1652663550000|2022-05-16 01:12:30|1620|1618.8|1620.1|1618.9|1620.1|1618.9|1619.9|1618.7|2
1652663570000|2022-05-16 01:12:50|1619.9|1618.7|1620.1|1618.9|1620.1|1618.9|1619.9|1618.7|6
1652663580000|2022-05-16 01:13:00|1620.3|1619.1|1620.3|1619.1|1620.3|1619.1|1620.3|1619.1|19
1652663590000|2022-05-16 01:13:10|1620.4|1619.2|1620.3|1619.1|1620.4|1619.2|1620.3|1619.1|11
1652663610000|2022-05-16 01:13:30|1620.1|1618.9|1620|1618.8|1620.1|1618.9|1620|1618.8|9
1652663620000|2022-05-16 01:13:40|1619.6|1618.4|1619.5|1618.3|1619.6|1618.4|1619.5|1618.3|10
1652663630000|2022-05-16 01:13:50|1619.6|1618.4|1619.6|1618.4|1619.6|1618.4|1619.6|1618.4|28
1652663640000|2022-05-16 01:14:00|1619.5|1618.3|1619.7|1618.5|1619.8|1618.6|1619.5|1618.3|9
1652663650000|2022-05-16 01:14:10|1619.6|1618.4|1619.5|1618.3|1619.7|1618.5|1619.5|1618.3|4
1652663660000|2022-05-16 01:14:20|||||||||15
1652663670000|2022-05-16 01:14:30|1619.6|1618.4|1619.5|1618.3|1619.6|1618.4|1619.5|1618.3|14
1652663680000|2022-05-16 01:14:40|||||||||17
1652663690000|2022-05-16 01:14:50|||||||||5
1652663700000|2022-05-16 01:15:00|1619.6|1618.4|1619.5|1618.3|1619.7|1618.5|1619.5|1618.3|14
1652663710000|2022-05-16 01:15:10|||||||||18
1652663720000|2022-05-16 01:15:20|1618.8|1617.6|1618.9|1617.7|1618.9|1617.7|1618.8|1617.6|22
1652663730000|2022-05-16 01:15:30|1618.8|1617.6|1618.6|1617.4|1619|1617.8|1618.6|1617.4|7
1652663740000|2022-05-16 01:15:40|1618.7|1617.5|1618.7|1617.5|1619|1617.8|1618.6|1617.4|8
1652663750000|2022-05-16 01:15:50|1618.4|1617.2|1618.6|1617.4|1618.6|1617.4|1618.4|1617.2|4
1652663760000|2022-05-16 01:16:00|1618.5|1617.3|1618.4|1617.2|1618.8|1617.6|1618.4|1617.2|12
1652663770000|2022-05-16 01:16:10|1618.3|1617.1|1618.5|1617.3|1618.5|1617.3|1618.2|1617|18
1652663780000|2022-05-16 01:16:20|1618.4|1617.2|1617.9|1616.7|1618.4|1617.2|1617.8|1616.6|12
1652663790000|2022-05-16 01:16:30|1618|1616.8|1618.1|1616.9|1618.1|1616.9|1617.9|1616.7|0
1652663800000|2022-05-16 01:16:40|1618|1616.8|1618.1|1616.9|1618.1|1616.9|1618|1616.8|2
1652663810000|2022-05-16 01:16:50|||||||||1
1652663820000|2022-05-16 01:17:00|1618|1616.8|1617.4|1616.2|1618|1616.8|1617.4|1616.2|10
1652663830000|2022-05-16 01:17:10|1617.3|1616.1|1617.6|1616.4|1617.6|1616.4|1617.3|1616.1|1
1652663850000|2022-05-16 01:17:30|1617.5|1616.3|1617.5|1616.3|1617.6|1616.4|1617.5|1616.3|0
1652663860000|2022-05-16 01:17:40|1617.4|1616.2|1618.1|1616.9|1618.1|1616.9|1617.4|1616.2|24
1652663870000|2022-05-16 01:17:50|1618.2|1617|1618.3|1617.1|1618.3|1617.1|1618.2|1617|4
1652663880000|2022-05-16 01:18:00|1618.2|1617|1618|1616.8|1618.3|1617.1|1618|1616.8|8
1652663890000|2022-05-16 01:18:10|1618.1|1616.9|1617.9|1616.7|1618.1|1616.9|1617.9|1616.7|0
1652663900000|2022-05-16 01:18:20|1618|1616.8|1618.3|1617.1|1618.3|1617.1|1618|1616.8|3
1652663910000|2022-05-16 01:18:30|1618.2|1617|1618.6|1617.4|1618.8|1617.6|1618.2|1617|3
1652663920000|2022-05-16 01:18:40|1618.8|1617.6|1618.8|1617.6|1618.8|1617.6|1618.8|1617.6|1
1652663930000|2022-05-16 01:18:50|1618.7|1617.5|1618.6|1617.4|1619.1|1617.9|1618.6|1617.4|29
1652663940000|2022-05-16 01:19:00|1618.5|1617.3|1618.3|1617.1|1618.5|1617.3|1618.2|1617|1
1652663950000|2022-05-16 01:19:10|1618.4|1617.2|1618.3|1617.1|1618.4|1617.2|1618.3|1617.1|5
1652663960000|2022-05-16 01:19:20|1618.4|1617.2|1618.4|1617.2|1618.4|1617.2|1618.4|1617.2|1
1652663970000|2022-05-16 01:19:30|1618.3|1617.1|1618.3|1617.1|1618.3|1617.1|1618.3|1617.1|1
1652663980000|2022-05-16 01:19:40|1618.2|1617|1618.3|1617.1|1618.3|1617.1|1618.2|1617|1
1652663990000|2022-05-16 01:19:50|1617.8|1616.6|1617.8|1616.6|1617.8|1616.6|1617.8|1616.6|2
1652664000000|2022-05-16 01:20:00|1617.9|1616.7|1617.9|1616.7|1618.1|1616.9|1617.9|1616.7|6
1652664010000|2022-05-16 01:20:10|||||||||1
1652664030000|2022-05-16 01:20:30|1618|1616.8|1617.9|1616.7|1618.1|1616.9|1617.9|1616.7|0
1652664050000|2022-05-16 01:20:50|1617.8|1616.6|1617.7|1616.5|1617.9|1616.7|1617.7|1616.5|0
1652664060000|2022-05-16 01:21:00|1617.8|1616.6|1617.6|1616.4|1617.8|1616.6|1617.6|1616.4|4
1652664070000|2022-05-16 01:21:10|1617.7|1616.5|1617.8|1616.6|1617.8|1616.6|1617.7|1616.5|3
1652664080000|2022-05-16 01:21:20|1617.9|1616.7|1618.1|1616.9|1618.1|1616.9|1617.9|1616.7|1
1652664090000|2022-05-16 01:21:30|1618|1616.8|1618|1616.8|1618|1616.8|1618|1616.8|15
1652664110000|2022-05-16 01:21:50|1618.1|1616.9|1618.1|1616.9|1618.1|1616.9|1618.1|1616.9|0
1652664120000|2022-05-16 01:22:00|1618|1616.8|1617.8|1616.6|1618|1616.8|1617.7|1616.5|8
1652664130000|2022-05-16 01:22:10|1617.7|1616.5|1617.4|1616.2|1617.7|1616.5|1617.4|1616.2|24
1652664150000|2022-05-16 01:22:30|1617.5|1616.3|1617.4|1616.2|1617.5|1616.3|1617.4|1616.2|0
1652664180000|2022-05-16 01:23:00|1617.2|1616|1617.3|1616.1|1617.3|1616.1|1617.2|1616|2
1652664190000|2022-05-16 01:23:10|1617.4|1616.2|1617.4|1616.2|1617.4|1616.2|1617.4|1616.2|1
1652664210000|2022-05-16 01:23:30|1617.2|1616|1617.2|1616|1617.2|1616|1617.2|1616|0
1652664220000|2022-05-16 01:23:40|1617.3|1616.1|1617.4|1616.2|1617.4|1616.2|1617.3|1616.1|0
1652664230000|2022-05-16 01:23:50|1617.5|1616.3|1617.6|1616.4|1617.6|1616.4|1617.5|1616.3|0
1652664240000|2022-05-16 01:24:00|1617.5|1616.3|1617.4|1616.2|1617.5|1616.3|1617.4|1616.2|0
1652664250000|2022-05-16 01:24:10|1617.5|1616.3|1617.3|1616.1|1617.5|1616.3|1617.3|1616.1|0
1652664260000|2022-05-16 01:24:20|||||||||4
1652664270000|2022-05-16 01:24:30|1617.7|1616.5|1617.7|1616.5|1617.7|1616.5|1617.7|1616.5|4
1652664280000|2022-05-16 01:24:40|||||||||1
1652664290000|2022-05-16 01:24:50|1617.8|1616.6|1617.9|1616.7|1617.9|1616.7|1617.8|1616.6|2
1652664300000|2022-05-16 01:25:00|1618.1|1616.9|1617.8|1616.6|1618.1|1616.9|1617.8|1616.6|7
1652664310000|2022-05-16 01:25:10|1617.7|1616.5|1617.7|1616.5|1617.7|1616.5|1617.7|1616.5|3
1652664320000|2022-05-16 01:25:20|1617.8|1616.6|1617.8|1616.6|1617.8|1616.6|1617.8|1616.6|5
1652664340000|2022-05-16 01:25:40|1617.9|1616.7|1618.1|1616.9|1618.1|1616.9|1617.9|1616.7|4
1652664350000|2022-05-16 01:25:50|1618.2|1617|1618.2|1617|1618.3|1617.1|1618|1616.8|3
1652664360000|2022-05-16 01:26:00|1618.3|1617.1|1618.2|1617|1618.3|1617.1|1618.2|1617|0
1652664370000|2022-05-16 01:26:10|1618.3|1617.1|1618.2|1617|1618.3|1617.1|1618.2|1617|1
1652664400000|2022-05-16 01:26:40|1618.1|1616.9|1618.1|1616.9|1618.1|1616.9|1618.1|1616.9|0
1652664410000|2022-05-16 01:26:50|1618.2|1617|1618.2|1617|1618.2|1617|1618.2|1617|1
1652664420000|2022-05-16 01:27:00|1618.1|1616.9|1618.1|1616.9|1618.1|1616.9|1618.1|1616.9|0
1652664430000|2022-05-16 01:27:10|1618|1616.8|1618|1616.8|1618|1616.8|1618|1616.8|13
1652664450000|2022-05-16 01:27:30|||||||||2
1652664460000|2022-05-16 01:27:40|1618.1|1616.9|1618.1|1616.9|1618.1|1616.9|1618.1|1616.9|0
1652664480000|2022-05-16 01:28:00|1618|1616.8|1618|1616.8|1618|1616.8|1618|1616.8|7
1652664490000|2022-05-16 01:28:10|||||||||27
1652664500000|2022-05-16 01:28:20|||||||||1
1652664510000|2022-05-16 01:28:30|||||||||107
1652664520000|2022-05-16 01:28:40|||||||||2
1652664530000|2022-05-16 01:28:50|||||||||1
1652664540000|2022-05-16 01:29:00|1618.2|1617|1618|1616.8|1618.2|1617|1618|1616.8|4
1652664560000|2022-05-16 01:29:20|1618.1|1616.9|1618.1|1616.9|1618.1|1616.9|1618.1|1616.9|1
1652664590000|2022-05-16 01:29:50|1618|1616.8|1618|1616.8|1618|1616.8|1618|1616.8|0
1652664600000|2022-05-16 01:30:00|1618.1|1616.9|1618.3|1617.1|1618.5|1617.3|1618.1|1616.9|34
1652664620000|2022-05-16 01:30:20|1618.4|1617.2|1618.6|1617.4|1618.6|1617.4|1618.4|1617.2|2
1652664630000|2022-05-16 01:30:30|1618.7|1617.5|1619.1|1617.9|1619.1|1617.9|1618.7|1617.5|5
1652664640000|2022-05-16 01:30:40|1619|1617.8|1618.8|1617.6|1619|1617.8|1618.8|1617.6|2
1652664650000|2022-05-16 01:30:50|1618.9|1617.7|1618.7|1617.5|1619|1617.8|1618.7|1617.5|3
1652664660000|2022-05-16 01:31:00|1618.6|1617.4|1618.6|1617.4|1618.7|1617.5|1618.6|1617.4|2
1652664670000|2022-05-16 01:31:10|1618.7|1617.5|1618.9|1617.7|1618.9|1617.7|1618.7|1617.5|1
1652664680000|2022-05-16 01:31:20|1619|1617.8|1618.2|1617|1619|1617.8|1618.2|1617|11
1652664690000|2022-05-16 01:31:30|1618|1616.8|1618.1|1616.9|1618.1|1616.9|1618|1616.8|0
1652664700000|2022-05-16 01:31:40|1618.2|1617|1618.2|1617|1618.2|1617|1618.2|1617|1
1652664710000|2022-05-16 01:31:50|1618|1616.8|1618|1616.8|1618|1616.8|1618|1616.8|0
1652664720000|2022-05-16 01:32:00|||||||||10
1652664730000|2022-05-16 01:32:10|1618.1|1616.9|1618.2|1617|1618.2|1617|1618.1|1616.9|1
1652664780000|2022-05-16 01:33:00|||||||||1
1652664810000|2022-05-16 01:33:30|1618.1|1616.9|1618|1616.8|1618.1|1616.9|1618|1616.8|7
1652664820000|2022-05-16 01:33:40|1618.2|1617|1618.2|1617|1618.2|1617|1618.2|1617|5
1652664830000|2022-05-16 01:33:50|1618.6|1617.4|1618.6|1617.4|1618.7|1617.5|1618.6|1617.4|16
1652664840000|2022-05-16 01:34:00|1618.5|1617.3|1618.4|1617.2|1618.5|1617.3|1618.4|1617.2|0
1652664860000|2022-05-16 01:34:20|1618.5|1617.3|1618.7|1617.5|1618.7|1617.5|1618.5|1617.3|2
1652664870000|2022-05-16 01:34:30|1618.6|1617.4|1618.5|1617.3|1618.6|1617.4|1618.5|1617.3|0
1652664890000|2022-05-16 01:34:50|1618.6|1617.4|1618.6|1617.4|1618.7|1617.5|1618.6|1617.4|1
1652664910000|2022-05-16 01:35:10|1618.7|1617.5|1618.6|1617.4|1618.7|1617.5|1618.6|1617.4|3
1652664920000|2022-05-16 01:35:20|1618.4|1617.2|1618.3|1617.1|1618.4|1617.2|1618.3|1617.1|0
1652664930000|2022-05-16 01:35:30|1618.2|1617|1618.3|1617.1|1618.3|1617.1|1618.2|1617|0
1652664940000|2022-05-16 01:35:40|1618.4|1617.2|1618|1616.8|1618.4|1617.2|1618|1616.8|5
1652664950000|2022-05-16 01:35:50|1617.9|1616.7|1617.9|1616.7|1617.9|1616.7|1617.9|1616.7|12
1652664960000|2022-05-16 01:36:00|1617.4|1616.2|1617.2|1616|1617.4|1616.2|1617.2|1616|9
1652664970000|2022-05-16 01:36:10|1617.1|1615.9|1617.2|1616|1617.2|1616|1617.1|1615.9|2
1652664980000|2022-05-16 01:36:20|||||||||2
1652664990000|2022-05-16 01:36:30|1617.3|1616.1|1617.2|1616|1617.3|1616.1|1617.2|1616|2
1652665000000|2022-05-16 01:36:40|1617.1|1615.9|1616.9|1615.7|1617.1|1615.9|1616.9|1615.7|18
1652665020000|2022-05-16 01:37:00|1616.8|1615.6|1616.8|1615.6|1616.9|1615.7|1616.8|1615.6|5
1652665030000|2022-05-16 01:37:10|1616.9|1615.7|1617.1|1615.9|1617.2|1616|1616.8|1615.6|6
1652665050000|2022-05-16 01:37:30|1617|1615.8|1617|1615.8|1617|1615.8|1617|1615.8|0
1652665060000|2022-05-16 01:37:40|1616.9|1615.7|1616.7|1615.5|1616.9|1615.7|1616.7|1615.5|5
1652665080000|2022-05-16 01:38:00|1616.9|1615.7|1616.9|1615.7|1616.9|1615.7|1616.9|1615.7|0
1652665090000|2022-05-16 01:38:10|1616.8|1615.6|1616.4|1615.2|1616.9|1615.7|1616.4|1615.2|10
1652665140000|2022-05-16 01:39:00|1616.5|1615.3|1617|1615.8|1617|1615.8|1616.5|1615.3|2
1652665150000|2022-05-16 01:39:10|1616.9|1615.7|1616.9|1615.7|1616.9|1615.7|1616.9|1615.7|1
1652665160000|2022-05-16 01:39:20|1616.8|1615.6|1616.8|1615.6|1616.9|1615.7|1616.8|1615.6|0
1652665170000|2022-05-16 01:39:30|1616.9|1615.7|1616.9|1615.7|1616.9|1615.7|1616.9|1615.7|1
1652665200000|2022-05-16 01:40:00|1617|1615.8|1617.1|1615.9|1617.2|1616|1617|1615.8|1
1652665210000|2022-05-16 01:40:10|1617|1615.8|1617|1615.8|1617|1615.8|1617|1615.8|0
1652665220000|2022-05-16 01:40:20|1616.9|1615.7|1616.8|1615.6|1616.9|1615.7|1616.8|1615.6|0
1652665250000|2022-05-16 01:40:50|1616.5|1615.3|1616.4|1615.2|1616.5|1615.3|1616.3|1615.1|4
1652665270000|2022-05-16 01:41:10|1616.3|1615.1|1615.6|1614.4|1616.3|1615.1|1615.2|1614|31
1652665280000|2022-05-16 01:41:20|1615.5|1614.3|1615.4|1614.2|1615.7|1614.5|1615.4|1614.2|4
1652665290000|2022-05-16 01:41:30|1615.5|1614.3|1615.6|1614.4|1615.6|1614.4|1615.5|1614.3|2
1652665300000|2022-05-16 01:41:40|1615.5|1614.3|1615.6|1614.4|1615.6|1614.4|1615.5|1614.3|0
1652665320000|2022-05-16 01:42:00|1615.8|1614.6|1616.1|1614.9|1616.1|1614.9|1615.8|1614.6|2
1652665330000|2022-05-16 01:42:10|1616|1614.8|1616|1614.8|1616.1|1614.9|1616|1614.8|0
1652665340000|2022-05-16 01:42:20|1616.1|1614.9|1616.4|1615.2|1616.4|1615.2|1616|1614.8|2
1652665350000|2022-05-16 01:42:30|1616.5|1615.3|1616.6|1615.4|1616.6|1615.4|1616.5|1615.3|1
1652665370000|2022-05-16 01:42:50|1616|1614.8|1616|1614.8|1616|1614.8|1615.9|1614.7|11
1652665380000|2022-05-16 01:43:00|1616.1|1614.9|1616|1614.8|1616.1|1614.9|1616|1614.8|3
1652665390000|2022-05-16 01:43:10|1615.7|1614.5|1615.7|1614.5|1615.7|1614.5|1615.7|1614.5|3
1652665410000|2022-05-16 01:43:30|1615.9|1614.7|1615.9|1614.7|1615.9|1614.7|1615.9|1614.7|1
1652665420000|2022-05-16 01:43:40|1616|1614.8|1616|1614.8|1616|1614.8|1616|1614.8|0
1652665430000|2022-05-16 01:43:50|1616.1|1614.9|1616.4|1615.2|1616.5|1615.3|1616.1|1614.9|2
1652665450000|2022-05-16 01:44:10|1616.5|1615.3|1616.5|1615.3|1616.6|1615.4|1616.5|1615.3|0
1652665460000|2022-05-16 01:44:20|1616.1|1614.9|1616.1|1614.9|1616.2|1615|1616.1|1614.9|1
1652665480000|2022-05-16 01:44:40|1616|1614.8|1615.9|1614.7|1616|1614.8|1615.9|1614.7|1
1652665500000|2022-05-16 01:45:00|1616.1|1614.9|1616.4|1615.2|1616.4|1615.2|1616.1|1614.9|2
1652665510000|2022-05-16 01:45:10|1616.5|1615.3|1616.6|1615.4|1616.6|1615.4|1616.5|1615.3|3
1652665540000|2022-05-16 01:45:40|||||||||6
1652665550000|2022-05-16 01:45:50|1616.8|1615.6|1616.9|1615.7|1616.9|1615.7|1616.8|1615.6|3
1652665580000|2022-05-16 01:46:20|1617|1615.8|1617.4|1616.2|1617.4|1616.2|1617|1615.8|9
1652665600000|2022-05-16 01:46:40|1617.3|1616.1|1617.3|1616.1|1617.3|1616.1|1617.3|1616.1|0
1652665620000|2022-05-16 01:47:00|1616.6|1615.4|1616.7|1615.5|1616.7|1615.5|1616.6|1615.4|19
1652665630000|2022-05-16 01:47:10|1616.6|1615.4|1616.6|1615.4|1616.6|1615.4|1616.6|1615.4|0
1652665650000|2022-05-16 01:47:30|1616.2|1615|1617|1615.8|1617|1615.8|1616.1|1614.9|18
1652665660000|2022-05-16 01:47:40|1616.8|1615.6|1616.8|1615.6|1616.8|1615.6|1616.8|1615.6|4
1652665700000|2022-05-16 01:48:20|1616.7|1615.5|1615.9|1614.7|1616.7|1615.5|1615.9|1614.7|6
1652665710000|2022-05-16 01:48:30|1615.6|1614.4|1615.7|1614.5|1615.7|1614.5|1615.6|1614.4|1
1652665720000|2022-05-16 01:48:40|1615.6|1614.4|1615.6|1614.4|1615.6|1614.4|1615.6|1614.4|1
1652665740000|2022-05-16 01:49:00|1615.1|1613.9|1615.1|1613.9|1615.2|1614|1614.9|1613.7|7
1652665750000|2022-05-16 01:49:10|1615.2|1614|1615.1|1613.9|1615.2|1614|1615.1|1613.9|0
1652665760000|2022-05-16 01:49:20|1615.2|1614|1615|1613.8|1615.2|1614|1615|1613.8|3
1652665770000|2022-05-16 01:49:30|1615.1|1613.9|1614.9|1613.7|1615.1|1613.9|1614.9|1613.7|7
1652665780000|2022-05-16 01:49:40|1615|1613.8|1615|1613.8|1615|1613.8|1614.9|1613.7|0
1652665790000|2022-05-16 01:49:50|1615.1|1613.9|1615|1613.8|1615.1|1613.9|1615|1613.8|8
1652665800000|2022-05-16 01:50:00|1614.8|1613.6|1614.9|1613.7|1614.9|1613.7|1614.6|1613.4|14
1652665810000|2022-05-16 01:50:10|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|1614.7|1613.5|1
1652665820000|2022-05-16 01:50:20|1614.9|1613.7|1614.8|1613.6|1615|1613.8|1614.8|1613.6|0
1652665830000|2022-05-16 01:50:30|1614.7|1613.5|1614.8|1613.6|1614.8|1613.6|1614.6|1613.4|15
1652665840000|2022-05-16 01:50:40|1614.6|1613.4|1613.9|1612.7|1614.8|1613.6|1613.8|1612.6|22
1652665850000|2022-05-16 01:50:50|1614|1612.8|1613.8|1612.6|1614|1612.8|1613.7|1612.5|6
1652665860000|2022-05-16 01:51:00|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|5
1652665870000|2022-05-16 01:51:10|1613.6|1612.4|1613.5|1612.3|1613.7|1612.5|1613.5|1612.3|4
1652665880000|2022-05-16 01:51:20|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|0
1652665890000|2022-05-16 01:51:30|1613.1|1611.9|1612.7|1611.5|1613.1|1611.9|1612.7|1611.5|2
1652665900000|2022-05-16 01:51:40|1612.8|1611.6|1613.1|1611.9|1613.1|1611.9|1612.8|1611.6|3
1652665910000|2022-05-16 01:51:50|1613.2|1612|1613.3|1612.1|1613.3|1612.1|1613.2|1612|0
1652665920000|2022-05-16 01:52:00|1613.2|1612|1613.3|1612.1|1613.3|1612.1|1613.2|1612|2
1652665930000|2022-05-16 01:52:10|1613.1|1611.9|1613.3|1612.1|1613.4|1612.2|1613.1|1611.9|6
1652665950000|2022-05-16 01:52:30|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1
1652665970000|2022-05-16 01:52:50|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|0
1652665990000|2022-05-16 01:53:10|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|0
1652666000000|2022-05-16 01:53:20|1613.5|1612.3|1613.8|1612.6|1613.8|1612.6|1613.4|1612.2|1
1652666010000|2022-05-16 01:53:30|1613.7|1612.5|1613.6|1612.4|1613.7|1612.5|1613.6|1612.4|0
1652666020000|2022-05-16 01:53:40|1613.5|1612.3|1613.5|1612.3|1613.6|1612.4|1613.5|1612.3|1
1652666030000|2022-05-16 01:53:50|1613.6|1612.4|1613.4|1612.2|1613.6|1612.4|1613.4|1612.2|1
1652666040000|2022-05-16 01:54:00|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|1613|1611.8|1
1652666050000|2022-05-16 01:54:10|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|0
1652666070000|2022-05-16 01:54:30|1613|1611.8|1612.7|1611.5|1613|1611.8|1612.7|1611.5|1
1652666080000|2022-05-16 01:54:40|1612.9|1611.7|1612.7|1611.5|1612.9|1611.7|1612.7|1611.5|0
1652666100000|2022-05-16 01:55:00|1612.6|1611.4|1612.5|1611.3|1612.7|1611.5|1612.4|1611.2|4
1652666110000|2022-05-16 01:55:10|1612.6|1611.4|1612.1|1610.9|1612.6|1611.4|1612|1610.8|10
1652666120000|2022-05-16 01:55:20|1612|1610.8|1612.5|1611.3|1612.5|1611.3|1612|1610.8|7
1652666130000|2022-05-16 01:55:30|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|0
1652666140000|2022-05-16 01:55:40|1612.4|1611.2|1612.8|1611.6|1612.8|1611.6|1612.4|1611.2|1
1652666150000|2022-05-16 01:55:50|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|0
1652666160000|2022-05-16 01:56:00|1612.2|1611|1612.5|1611.3|1612.5|1611.3|1612.2|1611|23
1652666180000|2022-05-16 01:56:20|1612.4|1611.2|1612.3|1611.1|1612.4|1611.2|1612.3|1611.1|0
1652666190000|2022-05-16 01:56:30|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|0
1652666200000|2022-05-16 01:56:40|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|0
1652666210000|2022-05-16 01:56:50|1612.4|1611.2|1611.5|1610.3|1612.5|1611.3|1611.5|1610.3|9
1652666220000|2022-05-16 01:57:00|1611.4|1610.2|1611.5|1610.3|1611.5|1610.3|1611.2|1610|4
1652666230000|2022-05-16 01:57:10|1611.4|1610.2|1611.5|1610.3|1611.5|1610.3|1611.4|1610.2|3
1652666250000|2022-05-16 01:57:30|1611.7|1610.5|1612.2|1611|1612.2|1611|1611.7|1610.5|2
1652666260000|2022-05-16 01:57:40|1612|1610.8|1611.7|1610.5|1612|1610.8|1611.7|1610.5|3
1652666270000|2022-05-16 01:57:50|1611.6|1610.4|1611.5|1610.3|1611.6|1610.4|1611.5|1610.3|1
1652666280000|2022-05-16 01:58:00|1611.3|1610.1|1611.6|1610.4|1611.6|1610.4|1611.3|1610.1|15
1652666300000|2022-05-16 01:58:20|1611.7|1610.5|1611.6|1610.4|1611.7|1610.5|1611.6|1610.4|1
1652666310000|2022-05-16 01:58:30|1611.7|1610.5|1611.6|1610.4|1611.7|1610.5|1611.6|1610.4|1
1652666320000|2022-05-16 01:58:40|1611.7|1610.5|1612|1610.8|1612|1610.8|1611.7|1610.5|1
1652666340000|2022-05-16 01:59:00|1611.8|1610.6|1611.9|1610.7|1611.9|1610.7|1611.8|1610.6|3
1652666350000|2022-05-16 01:59:10|1612|1610.8|1611.9|1610.7|1612|1610.8|1611.9|1610.7|3
1652666360000|2022-05-16 01:59:20|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|1
1652666380000|2022-05-16 01:59:40|||||||||16
1652666390000|2022-05-16 01:59:50|1611.7|1610.5|1611.8|1610.6|1611.8|1610.6|1611.7|1610.5|2
1652666400000|2022-05-16 02:00:00|1611.7|1610.5|1612.3|1611.1|1612.4|1611.2|1611.7|1610.5|7
1652666410000|2022-05-16 02:00:10|1612.4|1611.2|1612.3|1611.1|1612.4|1611.2|1612|1610.8|6
1652666420000|2022-05-16 02:00:20|1612.1|1610.9|1612.3|1611.1|1612.3|1611.1|1612|1610.8|0
1652666430000|2022-05-16 02:00:30|1612.2|1611|1612.1|1610.9|1612.2|1611|1612.1|1610.9|0
1652666450000|2022-05-16 02:00:50|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|0
1652666460000|2022-05-16 02:01:00|1612|1610.8|1612|1610.8|1612|1610.8|1612|1610.8|8
1652666470000|2022-05-16 02:01:10|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|7
1652666490000|2022-05-16 02:01:30|1611.7|1610.5|1611.2|1610|1611.7|1610.5|1611|1609.8|25
1652666500000|2022-05-16 02:01:40|1611.3|1610.1|1611.2|1610|1611.3|1610.1|1611.2|1610|2
1652666510000|2022-05-16 02:01:50|1611.3|1610.1|1611.8|1610.6|1611.8|1610.6|1611.3|1610.1|3
1652666520000|2022-05-16 02:02:00|1611.7|1610.5|1611.5|1610.3|1611.7|1610.5|1611.5|1610.3|0
1652666530000|2022-05-16 02:02:10|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1
1652666550000|2022-05-16 02:02:30|1611.2|1610|1611|1609.8|1611.2|1610|1611|1609.8|0
1652666560000|2022-05-16 02:02:40|1611.2|1610|1611.3|1610.1|1611.5|1610.3|1611.2|1610|1
1652666570000|2022-05-16 02:02:50|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|1
1652666580000|2022-05-16 02:03:00|1611.6|1610.4|1612|1610.8|1612|1610.8|1611.6|1610.4|1
1652666590000|2022-05-16 02:03:10|1611.9|1610.7|1611.7|1610.5|1611.9|1610.7|1611.7|1610.5|0
1652666600000|2022-05-16 02:03:20|1611.8|1610.6|1612|1610.8|1612|1610.8|1611.8|1610.6|0
1652666610000|2022-05-16 02:03:30|1611.8|1610.6|1611.6|1610.4|1611.8|1610.6|1611.6|1610.4|0
1652666620000|2022-05-16 02:03:40|1612.2|1611|1612|1610.8|1612.2|1611|1612|1610.8|5
1652666630000|2022-05-16 02:03:50|||||||||1
1652666640000|2022-05-16 02:04:00|1611.9|1610.7|1612|1610.8|1612|1610.8|1611.9|1610.7|0
1652666660000|2022-05-16 02:04:20|1612.1|1610.9|1612.3|1611.1|1612.3|1611.1|1612.1|1610.9|0
1652666670000|2022-05-16 02:04:30|1612.2|1611|1612.2|1611|1612.2|1611|1612.2|1611|0
1652666680000|2022-05-16 02:04:40|1612.1|1610.9|1612.2|1611|1612.4|1611.2|1612.1|1610.9|6
1652666700000|2022-05-16 02:05:00|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|0
1652666710000|2022-05-16 02:05:10|1612.7|1611.5|1612.5|1611.3|1612.7|1611.5|1612.5|1611.3|3
1652666720000|2022-05-16 02:05:20|||||||||1
1652666730000|2022-05-16 02:05:30|1612.4|1611.2|1612.3|1611.1|1612.4|1611.2|1612.3|1611.1|6
1652666740000|2022-05-16 02:05:40|1612.2|1611|1611.6|1610.4|1612.2|1611|1611.6|1610.4|18
1652666750000|2022-05-16 02:05:50|1611.7|1610.5|1611.6|1610.4|1611.7|1610.5|1611.6|1610.4|5
1652666760000|2022-05-16 02:06:00|1611.4|1610.2|1611.9|1610.7|1611.9|1610.7|1611.4|1610.2|5
1652666770000|2022-05-16 02:06:10|1612|1610.8|1612|1610.8|1612|1610.8|1612|1610.8|2
1652666780000|2022-05-16 02:06:20|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|0
1652666790000|2022-05-16 02:06:30|1612|1610.8|1612|1610.8|1612|1610.8|1612|1610.8|0
1652666800000|2022-05-16 02:06:40|1612.2|1611|1612.2|1611|1612.2|1611|1612.2|1611|1
1652666810000|2022-05-16 02:06:50|1612.3|1611.1|1612.5|1611.3|1612.5|1611.3|1612.3|1611.1|1
1652666820000|2022-05-16 02:07:00|1612.4|1611.2|1612.2|1611|1612.5|1611.3|1612.2|1611|1
1652666840000|2022-05-16 02:07:20|1612.3|1611.1|1612.5|1611.3|1612.7|1611.5|1612.3|1611.1|1
1652666850000|2022-05-16 02:07:30|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|0
1652666860000|2022-05-16 02:07:40|1612.2|1611|1612.4|1611.2|1612.4|1611.2|1612.2|1611|1
1652666870000|2022-05-16 02:07:50|1612.5|1611.3|1612.4|1611.2|1612.6|1611.4|1612.4|1611.2|1
1652666890000|2022-05-16 02:08:10|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|0
1652666900000|2022-05-16 02:08:20|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|0
1652666930000|2022-05-16 02:08:50|1612.3|1611.1|1612|1610.8|1612.4|1611.2|1611.9|1610.7|3
1652666940000|2022-05-16 02:09:00|1611.9|1610.7|1611.9|1610.7|1612.2|1611|1611.7|1610.5|7
1652666950000|2022-05-16 02:09:10|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|1
1652666960000|2022-05-16 02:09:20|1611.7|1610.5|1611|1609.8|1611.8|1610.6|1611|1609.8|27
1652666970000|2022-05-16 02:09:30|1610.9|1609.7|1611|1609.8|1611|1609.8|1610.9|1609.7|1
1652666980000|2022-05-16 02:09:40|1611.1|1609.9|1611.2|1610|1611.3|1610.1|1611.1|1609.9|0
1652667000000|2022-05-16 02:10:00|1610.9|1609.7|1610.6|1609.4|1610.9|1609.7|1610.5|1609.3|21
1652667010000|2022-05-16 02:10:10|1610.3|1609.1|1610.3|1609.1|1610.4|1609.2|1610.1|1608.9|15
1652667020000|2022-05-16 02:10:20|1610.2|1609|1610.9|1609.7|1610.9|1609.7|1610.2|1609|2
1652667030000|2022-05-16 02:10:30|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|1
1652667040000|2022-05-16 02:10:40|1610.6|1609.4|1610.1|1608.9|1610.6|1609.4|1610|1608.8|7
1652667050000|2022-05-16 02:10:50|1610|1608.8|1610.1|1608.9|1610.2|1609|1610|1608.8|3
1652667060000|2022-05-16 02:11:00|1610.2|1609|1609.9|1608.7|1610.5|1609.3|1609.8|1608.6|13
1652667070000|2022-05-16 02:11:10|1609.8|1608.6|1610.1|1608.9|1610.1|1608.9|1609.8|1608.6|6
1652667080000|2022-05-16 02:11:20|1610.4|1609.2|1610.1|1608.9|1610.4|1609.2|1610|1608.8|18
1652667090000|2022-05-16 02:11:30|1610.2|1609|1610|1608.8|1610.2|1609|1610|1608.8|2
1652667100000|2022-05-16 02:11:40|1610.1|1608.9|1610.2|1609|1610.2|1609|1610.1|1608.9|7
1652667110000|2022-05-16 02:11:50|1610|1608.8|1609.9|1608.7|1610.1|1608.9|1609.9|1608.7|2
1652667120000|2022-05-16 02:12:00|1610|1608.8|1610.4|1609.2|1610.4|1609.2|1610|1608.8|2
1652667130000|2022-05-16 02:12:10|1610.3|1609.1|1610.3|1609.1|1610.4|1609.2|1610.3|1609.1|3
1652667140000|2022-05-16 02:12:20|1610.7|1609.5|1610.6|1609.4|1610.7|1609.5|1610.6|1609.4|2
1652667150000|2022-05-16 02:12:30|1610.7|1609.5|1610.8|1609.6|1611|1609.8|1610.6|1609.4|8
1652667160000|2022-05-16 02:12:40|1610.7|1609.5|1610.7|1609.5|1610.8|1609.6|1610.6|1609.4|7
1652667170000|2022-05-16 02:12:50|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|1
1652667180000|2022-05-16 02:13:00|1610.4|1609.2|1610.4|1609.2|1610.5|1609.3|1610.4|1609.2|1
1652667190000|2022-05-16 02:13:10|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|3
1652667210000|2022-05-16 02:13:30|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|1
1652667220000|2022-05-16 02:13:40|||||||||3
1652667230000|2022-05-16 02:13:50|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|1610.2|1609|2
1652667240000|2022-05-16 02:14:00|1610.3|1609.1|1610.4|1609.2|1610.4|1609.2|1610.3|1609.1|1
1652667250000|2022-05-16 02:14:10|1610.5|1609.3|1610.7|1609.5|1610.8|1609.6|1610.5|1609.3|3
1652667260000|2022-05-16 02:14:20|||||||||1
1652667270000|2022-05-16 02:14:30|1610.6|1609.4|1610.2|1609|1610.6|1609.4|1610.2|1609|0
1652667280000|2022-05-16 02:14:40|1610.4|1609.2|1610.3|1609.1|1610.4|1609.2|1610.3|1609.1|1
1652667290000|2022-05-16 02:14:50|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|3
1652667330000|2022-05-16 02:15:30|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|5
1652667340000|2022-05-16 02:15:40|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|0
1652667350000|2022-05-16 02:15:50|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|1
1652667360000|2022-05-16 02:16:00|1610.9|1609.7|1610.9|1609.7|1611|1609.8|1610.9|1609.7|0
1652667370000|2022-05-16 02:16:10|1611|1609.8|1611|1609.8|1611|1609.8|1611|1609.8|0
1652667380000|2022-05-16 02:16:20|1610.9|1609.7|1611|1609.8|1611|1609.8|1610.9|1609.7|0
1652667390000|2022-05-16 02:16:30|1610.9|1609.7|1611.3|1610.1|1611.3|1610.1|1610.8|1609.6|3
1652667400000|2022-05-16 02:16:40|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1
1652667420000|2022-05-16 02:17:00|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|0
1652667430000|2022-05-16 02:17:10|1611.2|1610|1611.2|1610|1611.2|1610|1611.2|1610|1
1652667440000|2022-05-16 02:17:20|||||||||1
1652667460000|2022-05-16 02:17:40|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|0
1652667480000|2022-05-16 02:18:00|1611.2|1610|1611.2|1610|1611.2|1610|1611.2|1610|5
1652667520000|2022-05-16 02:18:40|1610.9|1609.7|1611.1|1609.9|1611.1|1609.9|1610.9|1609.7|6
1652667540000|2022-05-16 02:19:00|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|3
1652667560000|2022-05-16 02:19:20|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|3
1652667570000|2022-05-16 02:19:30|1611.2|1610|1611.2|1610|1611.2|1610|1611.2|1610|1
1652667590000|2022-05-16 02:19:50|1611|1609.8|1611|1609.8|1611|1609.8|1611|1609.8|0
1652667600000|2022-05-16 02:20:00|1610.9|1609.7|1610.9|1609.7|1611|1609.8|1610.9|1609.7|1
1652667630000|2022-05-16 02:20:30|1610.8|1609.6|1610.7|1609.5|1610.8|1609.6|1610.6|1609.4|4
1652667640000|2022-05-16 02:20:40|||||||||2
1652667670000|2022-05-16 02:21:10|||||||||1
1652667690000|2022-05-16 02:21:30|1610.6|1609.4|1610.2|1609|1610.6|1609.4|1610.2|1609|10
1652667730000|2022-05-16 02:22:10|1610.3|1609.1|1610.2|1609|1610.3|1609.1|1610.2|1609|1
1652667750000|2022-05-16 02:22:30|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|0
1652667760000|2022-05-16 02:22:40|1610.2|1609|1610|1608.8|1610.2|1609|1610|1608.8|7
1652667790000|2022-05-16 02:23:10|1609.9|1608.7|1609.8|1608.6|1609.9|1608.7|1609.8|1608.6|15
1652667800000|2022-05-16 02:23:20|1609.7|1608.5|1609.7|1608.5|1609.7|1608.5|1609.7|1608.5|3
1652667820000|2022-05-16 02:23:40|||||||||5
1652667840000|2022-05-16 02:24:00|1609.8|1608.6|1609.8|1608.6|1609.8|1608.6|1609.8|1608.6|1
1652667850000|2022-05-16 02:24:10|1609.7|1608.5|1609.7|1608.5|1609.7|1608.5|1609.7|1608.5|0
1652667860000|2022-05-16 02:24:20|1609.3|1608.1|1609.3|1608.1|1609.3|1608.1|1609.3|1608.1|12
1652667870000|2022-05-16 02:24:30|1609.5|1608.3|1609.5|1608.3|1609.5|1608.3|1609.5|1608.3|2
1652667880000|2022-05-16 02:24:40|||||||||1
1652667890000|2022-05-16 02:24:50|1609.6|1608.4|1609.8|1608.6|1609.8|1608.6|1609.6|1608.4|10
1652667900000|2022-05-16 02:25:00|1610|1608.8|1610|1608.8|1610|1608.8|1610|1608.8|1
1652667910000|2022-05-16 02:25:10|||||||||1
1652667960000|2022-05-16 02:26:00|||||||||1
1652667980000|2022-05-16 02:26:20|1609.9|1608.7|1609.9|1608.7|1609.9|1608.7|1609.9|1608.7|1
1652667990000|2022-05-16 02:26:30|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|1
1652668000000|2022-05-16 02:26:40|1610.2|1609|1610.2|1609|1610.2|1609|1610.2|1609|1
1652668020000|2022-05-16 02:27:00|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|2
1652668040000|2022-05-16 02:27:20|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|2
1652668050000|2022-05-16 02:27:30|1610.6|1609.4|1610.7|1609.5|1610.7|1609.5|1610.6|1609.4|0
1652668080000|2022-05-16 02:28:00|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|0
1652668120000|2022-05-16 02:28:40|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|2
1652668140000|2022-05-16 02:29:00|1610.7|1609.5|1610.4|1609.2|1610.7|1609.5|1610.4|1609.2|9
1652668150000|2022-05-16 02:29:10|1610.6|1609.4|1610.6|1609.4|1610.7|1609.5|1610.5|1609.3|3
1652668170000|2022-05-16 02:29:30|1610.5|1609.3|1610.6|1609.4|1610.6|1609.4|1610.5|1609.3|1
1652668190000|2022-05-16 02:29:50|1610.7|1609.5|1610.6|1609.4|1610.9|1609.7|1610.6|1609.4|5
1652668200000|2022-05-16 02:30:00|1610.4|1609.2|1610.3|1609.1|1610.5|1609.3|1610.2|1609|5
1652668210000|2022-05-16 02:30:10|1610.5|1609.3|1610.4|1609.2|1610.5|1609.3|1610.3|1609.1|10
1652668220000|2022-05-16 02:30:20|1610.3|1609.1|1610.4|1609.2|1610.6|1609.4|1610.3|1609.1|17
1652668230000|2022-05-16 02:30:30|1610.3|1609.1|1610.4|1609.2|1610.4|1609.2|1610.3|1609.1|1
1652668240000|2022-05-16 02:30:40|1610.3|1609.1|1609.8|1608.6|1610.3|1609.1|1609.8|1608.6|13
1652668250000|2022-05-16 02:30:50|1609.7|1608.5|1609.8|1608.6|1609.8|1608.6|1609.6|1608.4|0
1652668260000|2022-05-16 02:31:00|1610.1|1608.9|1610.3|1609.1|1610.3|1609.1|1610.1|1608.9|4
1652668270000|2022-05-16 02:31:10|1610.4|1609.2|1610.7|1609.5|1610.7|1609.5|1610.4|1609.2|5
1652668280000|2022-05-16 02:31:20|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|1610.4|1609.2|0
1652668290000|2022-05-16 02:31:30|1610.4|1609.2|1611.1|1609.9|1611.1|1609.9|1610.4|1609.2|1
1652668300000|2022-05-16 02:31:40|1611|1609.8|1610.9|1609.7|1611.1|1609.9|1610.8|1609.6|1
1652668310000|2022-05-16 02:31:50|1611.2|1610|1611.1|1609.9|1611.2|1610|1611.1|1609.9|2
1652668320000|2022-05-16 02:32:00|1611.2|1610|1610.7|1609.5|1611.2|1610|1610.2|1609|7
1652668330000|2022-05-16 02:32:10|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|0
1652668340000|2022-05-16 02:32:20|1610.8|1609.6|1611.1|1609.9|1611.1|1609.9|1610.6|1609.4|2
1652668360000|2022-05-16 02:32:40|1611|1609.8|1610.8|1609.6|1611|1609.8|1610.8|1609.6|0
1652668380000|2022-05-16 02:33:00|1610.7|1609.5|1611.1|1609.9|1611.1|1609.9|1610.7|1609.5|1
1652668390000|2022-05-16 02:33:10|1610.9|1609.7|1610.9|1609.7|1611|1609.8|1610.9|1609.7|1
1652668400000|2022-05-16 02:33:20|1610.8|1609.6|1610.6|1609.4|1610.8|1609.6|1610.6|1609.4|26
1652668410000|2022-05-16 02:33:30|1610.5|1609.3|1610.4|1609.2|1610.5|1609.3|1610.4|1609.2|0
1652668440000|2022-05-16 02:34:00|1610.3|1609.1|1610.1|1608.9|1610.4|1609.2|1610.1|1608.9|31
1652668450000|2022-05-16 02:34:10|1610|1608.8|1610|1608.8|1610|1608.8|1610|1608.8|1
1652668490000|2022-05-16 02:34:50|1609.9|1608.7|1609.8|1608.6|1609.9|1608.7|1609.8|1608.6|0
1652668500000|2022-05-16 02:35:00|1609.7|1608.5|1609.4|1608.2|1609.8|1608.6|1609.4|1608.2|12
1652668510000|2022-05-16 02:35:10|1609.3|1608.1|1609.3|1608.1|1609.3|1608.1|1609.3|1608.1|6
1652668530000|2022-05-16 02:35:30|1609.2|1608|1609.1|1607.9|1609.2|1608|1609.1|1607.9|0
1652668540000|2022-05-16 02:35:40|1609.2|1608|1609.1|1607.9|1609.2|1608|1609.1|1607.9|0
1652668550000|2022-05-16 02:35:50|||||||||1
1652668560000|2022-05-16 02:36:00|1609|1607.8|1609|1607.8|1609|1607.8|1609|1607.8|22
1652668570000|2022-05-16 02:36:10|1608.9|1607.7|1609.5|1608.3|1609.5|1608.3|1608.9|1607.7|4
1652668590000|2022-05-16 02:36:30|1609.6|1608.4|1609.6|1608.4|1609.6|1608.4|1609.6|1608.4|3
1652668600000|2022-05-16 02:36:40|1609.7|1608.5|1609.5|1608.3|1609.7|1608.5|1609.5|1608.3|4
1652668610000|2022-05-16 02:36:50|1609.4|1608.2|1609.5|1608.3|1609.5|1608.3|1609.4|1608.2|2
1652668630000|2022-05-16 02:37:10|1609.6|1608.4|1609.5|1608.3|1609.7|1608.5|1609.5|1608.3|1
1652668640000|2022-05-16 02:37:20|1609.6|1608.4|1609.6|1608.4|1609.6|1608.4|1609.5|1608.3|0
1652668650000|2022-05-16 02:37:30|1609.5|1608.3|1609.6|1608.4|1609.6|1608.4|1609.5|1608.3|0
1652668670000|2022-05-16 02:37:50|1609.5|1608.3|1609.5|1608.3|1609.5|1608.3|1609.5|1608.3|0
1652668680000|2022-05-16 02:38:00|1609.8|1608.6|1609.8|1608.6|1609.8|1608.6|1609.7|1608.5|2
1652668690000|2022-05-16 02:38:10|1610.3|1609.1|1610.4|1609.2|1610.4|1609.2|1610.3|1609.1|1
1652668700000|2022-05-16 02:38:20|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|0
1652668710000|2022-05-16 02:38:30|1610.4|1609.2|1610.3|1609.1|1610.4|1609.2|1610.1|1608.9|0
1652668720000|2022-05-16 02:38:40|1610.2|1609|1610.1|1608.9|1610.3|1609.1|1610.1|1608.9|0
1652668740000|2022-05-16 02:39:00|1610.2|1609|1610.3|1609.1|1610.3|1609.1|1610|1608.8|0
1652668750000|2022-05-16 02:39:10|1610.2|1609|1610.3|1609.1|1610.3|1609.1|1610.2|1609|0
1652668780000|2022-05-16 02:39:40|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|0
1652668800000|2022-05-16 02:40:00|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|1
1652668810000|2022-05-16 02:40:10|1610.4|1609.2|1610.5|1609.3|1610.5|1609.3|1610.4|1609.2|2
1652668820000|2022-05-16 02:40:20|1610.6|1609.4|1610.5|1609.3|1610.8|1609.6|1610.5|1609.3|3
1652668830000|2022-05-16 02:40:30|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|0
1652668850000|2022-05-16 02:40:50|1611|1609.8|1610.9|1609.7|1611|1609.8|1610.9|1609.7|8
1652668860000|2022-05-16 02:41:00|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|1610.9|1609.7|2
1652668880000|2022-05-16 02:41:20|||||||||6
1652668890000|2022-05-16 02:41:30|1611.2|1610|1611.5|1610.3|1611.5|1610.3|1611.2|1610|3
1652668900000|2022-05-16 02:41:40|1611.4|1610.2|1611.3|1610.1|1611.5|1610.3|1611.3|1610.1|0
1652668910000|2022-05-16 02:41:50|1611.7|1610.5|1611.6|1610.4|1611.8|1610.6|1611.6|1610.4|2
1652668920000|2022-05-16 02:42:00|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|1611.3|1610.1|3
1652668930000|2022-05-16 02:42:10|1611.7|1610.5|1612|1610.8|1612.5|1611.3|1611.6|1610.4|7
1652668940000|2022-05-16 02:42:20|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|0
1652668950000|2022-05-16 02:42:30|1611.9|1610.7|1611.9|1610.7|1612|1610.8|1611.9|1610.7|0
1652668960000|2022-05-16 02:42:40|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|0
1652668970000|2022-05-16 02:42:50|1611.9|1610.7|1612|1610.8|1612|1610.8|1611.9|1610.7|1
1652668980000|2022-05-16 02:43:00|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|0
1652668990000|2022-05-16 02:43:10|1612|1610.8|1612.5|1611.3|1612.5|1611.3|1612|1610.8|0
1652669000000|2022-05-16 02:43:20|1612.6|1611.4|1612.5|1611.3|1612.8|1611.6|1612.5|1611.3|0
1652669010000|2022-05-16 02:43:30|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1
1652669020000|2022-05-16 02:43:40|1612.8|1611.6|1612.5|1611.3|1612.8|1611.6|1612.5|1611.3|25
1652669030000|2022-05-16 02:43:50|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|2
1652669040000|2022-05-16 02:44:00|1612.5|1611.3|1612.5|1611.3|1612.6|1611.4|1612.5|1611.3|5
1652669050000|2022-05-16 02:44:10|1612.6|1611.4|1613.2|1612|1613.2|1612|1612.6|1611.4|5
1652669060000|2022-05-16 02:44:20|1613.1|1611.9|1613|1611.8|1613.1|1611.9|1613|1611.8|3
1652669070000|2022-05-16 02:44:30|1612.9|1611.7|1612.5|1611.3|1612.9|1611.7|1612.2|1611|28
1652669080000|2022-05-16 02:44:40|1612.3|1611.1|1612.2|1611|1612.3|1611.1|1612.2|1611|0
1652669100000|2022-05-16 02:45:00|1612.1|1610.9|1611.8|1610.6|1612.1|1610.9|1611.8|1610.6|1
1652669110000|2022-05-16 02:45:10|1611.9|1610.7|1612.1|1610.9|1612.4|1611.2|1611.9|1610.7|3
1652669120000|2022-05-16 02:45:20|1612|1610.8|1611.9|1610.7|1612|1610.8|1611.9|1610.7|0
1652669130000|2022-05-16 02:45:30|1612|1610.8|1612.2|1611|1612.2|1611|1612|1610.8|2
1652669140000|2022-05-16 02:45:40|1612.3|1611.1|1612.4|1611.2|1612.4|1611.2|1612.3|1611.1|0
1652669150000|2022-05-16 02:45:50|1612.3|1611.1|1612.5|1611.3|1612.5|1611.3|1612.3|1611.1|2
1652669160000|2022-05-16 02:46:00|1612.4|1611.2|1612.5|1611.3|1612.5|1611.3|1612.4|1611.2|5
1652669190000|2022-05-16 02:46:30|1612.4|1611.2|1612.5|1611.3|1612.5|1611.3|1612.4|1611.2|1
1652669200000|2022-05-16 02:46:40|||||||||3
1652669210000|2022-05-16 02:46:50|||||||||1
1652669220000|2022-05-16 02:47:00|1612.7|1611.5|1612.6|1611.4|1612.7|1611.5|1612.6|1611.4|0
1652669230000|2022-05-16 02:47:10|1612.7|1611.5|1612.6|1611.4|1612.7|1611.5|1612.6|1611.4|1
1652669240000|2022-05-16 02:47:20|1612.5|1611.3|1612.4|1611.2|1612.5|1611.3|1612.4|1611.2|1
1652669260000|2022-05-16 02:47:40|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|0
1652669270000|2022-05-16 02:47:50|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|0
1652669280000|2022-05-16 02:48:00|1612.8|1611.6|1612.6|1611.4|1612.8|1611.6|1612.6|1611.4|3
1652669290000|2022-05-16 02:48:10|1612.7|1611.5|1612.9|1611.7|1612.9|1611.7|1612.7|1611.5|2
1652669300000|2022-05-16 02:48:20|1613|1611.8|1613.2|1612|1613.2|1612|1613|1611.8|1
1652669310000|2022-05-16 02:48:30|1613.4|1612.2|1613.4|1612.2|1613.5|1612.3|1613.4|1612.2|1
1652669320000|2022-05-16 02:48:40|1613.5|1612.3|1613.4|1612.2|1613.5|1612.3|1613.4|1612.2|1
1652669340000|2022-05-16 02:49:00|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|0
1652669350000|2022-05-16 02:49:10|1613.2|1612|1613.2|1612|1613.2|1612|1613.2|1612|0
1652669360000|2022-05-16 02:49:20|1613.1|1611.9|1612.8|1611.6|1613.1|1611.9|1612.8|1611.6|2
1652669370000|2022-05-16 02:49:30|1612.9|1611.7|1612.6|1611.4|1612.9|1611.7|1612.6|1611.4|4
1652669380000|2022-05-16 02:49:40|1612.8|1611.6|1612.7|1611.5|1612.8|1611.6|1612.7|1611.5|2
1652669400000|2022-05-16 02:50:00|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1
1652669410000|2022-05-16 02:50:10|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1612.6|1611.4|1
1652669440000|2022-05-16 02:50:40|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|0
1652669450000|2022-05-16 02:50:50|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|0
1652669460000|2022-05-16 02:51:00|1612.2|1611|1612.2|1611|1612.2|1611|1612.2|1611|1
1652669470000|2022-05-16 02:51:10|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|1612|1610.8|1
1652669480000|2022-05-16 02:51:20|1611.9|1610.7|1611.8|1610.6|1611.9|1610.7|1611.8|1610.6|1
1652669490000|2022-05-16 02:51:30|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|0
1652669500000|2022-05-16 02:51:40|1611.6|1610.4|1611.6|1610.4|1611.6|1610.4|1611.5|1610.3|1
1652669530000|2022-05-16 02:52:10|1611.8|1610.6|1612.5|1611.3|1612.5|1611.3|1611.8|1610.6|3
1652669580000|2022-05-16 02:53:00|1612.4|1611.2|1612.5|1611.3|1612.5|1611.3|1612.4|1611.2|3
1652669610000|2022-05-16 02:53:30|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|4
1652669670000|2022-05-16 02:54:30|1612.5|1611.3|1612.6|1611.4|1612.8|1611.6|1612.4|1611.2|7
1652669680000|2022-05-16 02:54:40|1612.8|1611.6|1612.6|1611.4|1612.8|1611.6|1612.6|1611.4|0
1652669690000|2022-05-16 02:54:50|1613.2|1612|1613.1|1611.9|1613.2|1612|1613.1|1611.9|3
1652669700000|2022-05-16 02:55:00|1613.2|1612|1613.1|1611.9|1613.4|1612.2|1613.1|1611.9|1
1652669720000|2022-05-16 02:55:20|1613|1611.8|1612.9|1611.7|1613|1611.8|1612.9|1611.7|5
1652669780000|2022-05-16 02:56:20|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1
1652669800000|2022-05-16 02:56:40|1613|1611.8|1613.1|1611.9|1613.1|1611.9|1613|1611.8|1
1652669820000|2022-05-16 02:57:00|1613|1611.8|1613.1|1611.9|1613.1|1611.9|1613|1611.8|0
1652669830000|2022-05-16 02:57:10|1612.9|1611.7|1612.6|1611.4|1612.9|1611.7|1612.6|1611.4|2
1652669850000|2022-05-16 02:57:30|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1
1652669860000|2022-05-16 02:57:40|1612.9|1611.7|1613.2|1612|1613.2|1612|1612.9|1611.7|4
1652669870000|2022-05-16 02:57:50|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|0
1652669880000|2022-05-16 02:58:00|1613|1611.8|1612.6|1611.4|1613|1611.8|1612.6|1611.4|12
1652669910000|2022-05-16 02:58:30|1612.7|1611.5|1612.9|1611.7|1612.9|1611.7|1612.7|1611.5|0
1652669930000|2022-05-16 02:58:50|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1
1652669990000|2022-05-16 02:59:50|1613.2|1612|1613.3|1612.1|1613.4|1612.2|1613.2|1612|2
1652670000000|2022-05-16 03:00:00|||||||||1
1652670010000|2022-05-16 03:00:10|1613.2|1612|1613|1611.8|1613.2|1612|1613|1611.8|0
1652670020000|2022-05-16 03:00:20|1612.9|1611.7|1612.9|1611.7|1613|1611.8|1612.9|1611.7|0
1652670030000|2022-05-16 03:00:30|1613|1611.8|1613|1611.8|1613|1611.8|1613|1611.8|0
1652670050000|2022-05-16 03:00:50|1612.9|1611.7|1612.8|1611.6|1612.9|1611.7|1612.8|1611.6|0
1652670060000|2022-05-16 03:01:00|1612.9|1611.7|1613|1611.8|1613|1611.8|1612.8|1611.6|2
1652670070000|2022-05-16 03:01:10|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|3
1652670090000|2022-05-16 03:01:30|1613|1611.8|1613|1611.8|1613|1611.8|1613|1611.8|0
1652670110000|2022-05-16 03:01:50|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|0
1652670120000|2022-05-16 03:02:00|1613|1611.8|1612.8|1611.6|1613|1611.8|1612.8|1611.6|3
1652670140000|2022-05-16 03:02:20|1612.9|1611.7|1613.1|1611.9|1613.1|1611.9|1612.9|1611.7|0
1652670150000|2022-05-16 03:02:30|1613.2|1612|1613.3|1612.1|1613.3|1612.1|1613.2|1612|1
1652670160000|2022-05-16 03:02:40|1613.4|1612.2|1613.5|1612.3|1613.6|1612.4|1613.4|1612.2|3
1652670180000|2022-05-16 03:03:00|1613.6|1612.4|1613.5|1612.3|1613.6|1612.4|1613.5|1612.3|1
1652670190000|2022-05-16 03:03:10|1613.7|1612.5|1613.8|1612.6|1613.8|1612.6|1613.7|1612.5|3
1652670200000|2022-05-16 03:03:20|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|0
1652670210000|2022-05-16 03:03:30|1613.4|1612.2|1613.5|1612.3|1613.5|1612.3|1613.3|1612.1|1
1652670220000|2022-05-16 03:03:40|1613.4|1612.2|1613.3|1612.1|1613.4|1612.2|1613.3|1612.1|0
1652670230000|2022-05-16 03:03:50|1613.2|1612|1613.2|1612|1613.2|1612|1613.2|1612|0
1652670240000|2022-05-16 03:04:00|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|0
1652670250000|2022-05-16 03:04:10|1613|1611.8|1612.6|1611.4|1613|1611.8|1612.6|1611.4|7
1652670300000|2022-05-16 03:05:00|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|2
1652670310000|2022-05-16 03:05:10|1612.9|1611.7|1612.4|1611.2|1612.9|1611.7|1612.4|1611.2|0
1652670320000|2022-05-16 03:05:20|1612.3|1611.1|1612.4|1611.2|1612.4|1611.2|1612.3|1611.1|1
1652670350000|2022-05-16 03:05:50|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|0
1652670360000|2022-05-16 03:06:00|1612.2|1611|1612.4|1611.2|1612.4|1611.2|1612.2|1611|1
1652670370000|2022-05-16 03:06:10|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|2
1652670420000|2022-05-16 03:07:00|1612.4|1611.2|1612.4|1611.2|1612.5|1611.3|1612.4|1611.2|2
1652670430000|2022-05-16 03:07:10|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|1
1652670440000|2022-05-16 03:07:20|1612.2|1611|1612.2|1611|1612.2|1611|1612.2|1611|0
1652670460000|2022-05-16 03:07:40|1612|1610.8|1611.8|1610.6|1612|1610.8|1611.8|1610.6|1
1652670480000|2022-05-16 03:08:00|1611.7|1610.5|1611.5|1610.3|1611.7|1610.5|1611.5|1610.3|1
1652670490000|2022-05-16 03:08:10|||||||||1
1652670510000|2022-05-16 03:08:30|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|1
1652670520000|2022-05-16 03:08:40|1611.8|1610.6|1611.7|1610.5|1611.8|1610.6|1611.7|1610.5|0
1652670540000|2022-05-16 03:09:00|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|0
1652670550000|2022-05-16 03:09:10|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|1
1652670560000|2022-05-16 03:09:20|||||||||6
1652670590000|2022-05-16 03:09:50|||||||||3
1652670610000|2022-05-16 03:10:10|1611.6|1610.4|1612.1|1610.9|1612.1|1610.9|1611.6|1610.4|3
1652670670000|2022-05-16 03:11:10|1612|1610.8|1612.1|1610.9|1612.1|1610.9|1612|1610.8|1
1652670690000|2022-05-16 03:11:30|1612|1610.8|1611.7|1610.5|1612.1|1610.9|1611.7|1610.5|1
1652670720000|2022-05-16 03:12:00|1611.6|1610.4|1611.6|1610.4|1611.6|1610.4|1611.6|1610.4|0
1652670730000|2022-05-16 03:12:10|1611.5|1610.3|1610.7|1609.5|1611.5|1610.3|1610.7|1609.5|6
1652670740000|2022-05-16 03:12:20|1610.6|1609.4|1610.6|1609.4|1610.7|1609.5|1610.6|1609.4|7
1652670760000|2022-05-16 03:12:40|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|1
1652670770000|2022-05-16 03:12:50|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|0
1652670780000|2022-05-16 03:13:00|1611|1609.8|1611|1609.8|1611|1609.8|1611|1609.8|0
1652670790000|2022-05-16 03:13:10|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|0
1652670820000|2022-05-16 03:13:40|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|0
1652670840000|2022-05-16 03:14:00|1610.7|1609.5|1610.9|1609.7|1610.9|1609.7|1610.6|1609.4|3
1652670860000|2022-05-16 03:14:20|1610.7|1609.5|1610.8|1609.6|1610.8|1609.6|1610.7|1609.5|0
1652670880000|2022-05-16 03:14:40|1610.7|1609.5|1610.8|1609.6|1610.8|1609.6|1610.7|1609.5|0
1652670900000|2022-05-16 03:15:00|1610.7|1609.5|1610.6|1609.4|1610.8|1609.6|1610.6|1609.4|1
1652670920000|2022-05-16 03:15:20|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|0
1652670950000|2022-05-16 03:15:50|1610.4|1609.2|1610.3|1609.1|1610.4|1609.2|1610.3|1609.1|0
1652670960000|2022-05-16 03:16:00|1610.4|1609.2|1610.8|1609.6|1610.8|1609.6|1610.3|1609.1|5
1652670970000|2022-05-16 03:16:10|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|0
1652670990000|2022-05-16 03:16:30|1610.6|1609.4|1610.5|1609.3|1610.6|1609.4|1610.5|1609.3|0
1652671010000|2022-05-16 03:16:50|1610.6|1609.4|1610.7|1609.5|1610.7|1609.5|1610.6|1609.4|2
1652671030000|2022-05-16 03:17:10|1610.6|1609.4|1610.4|1609.2|1610.6|1609.4|1610.4|1609.2|0
1652671050000|2022-05-16 03:17:30|1610.3|1609.1|1610.2|1609|1610.3|1609.1|1610.2|1609|1
1652671060000|2022-05-16 03:17:40|1610.1|1608.9|1610.2|1609|1610.2|1609|1610.1|1608.9|1
1652671080000|2022-05-16 03:18:00|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|0
1652671120000|2022-05-16 03:18:40|1610.3|1609.1|1610.2|1609|1610.3|1609.1|1610.2|1609|0
1652671130000|2022-05-16 03:18:50|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|0
1652671140000|2022-05-16 03:19:00|1610.3|1609.1|1609.9|1608.7|1610.3|1609.1|1609.7|1608.5|3
1652671150000|2022-05-16 03:19:10|1610|1608.8|1610.1|1608.9|1610.1|1608.9|1610|1608.8|5
1652671160000|2022-05-16 03:19:20|1610|1608.8|1610.1|1608.9|1610.1|1608.9|1610|1608.8|0
1652671210000|2022-05-16 03:20:10|1610|1608.8|1609.9|1608.7|1610|1608.8|1609.9|1608.7|1
1652671220000|2022-05-16 03:20:20|1609.7|1608.5|1609.6|1608.4|1609.7|1608.5|1609.6|1608.4|0
1652671260000|2022-05-16 03:21:00|1609.5|1608.3|1609.1|1607.9|1609.5|1608.3|1609.1|1607.9|9
1652671270000|2022-05-16 03:21:10|1609.2|1608|1609.6|1608.4|1609.6|1608.4|1609.1|1607.9|4
1652671290000|2022-05-16 03:21:30|1609.5|1608.3|1609.3|1608.1|1609.5|1608.3|1609.2|1608|1
1652671300000|2022-05-16 03:21:40|1609.4|1608.2|1609.4|1608.2|1609.4|1608.2|1609.4|1608.2|0
1652671320000|2022-05-16 03:22:00|1609.3|1608.1|1609.1|1607.9|1609.3|1608.1|1609.1|1607.9|1
1652671330000|2022-05-16 03:22:10|1609|1607.8|1609|1607.8|1609|1607.8|1609|1607.8|0
1652671340000|2022-05-16 03:22:20|1609.3|1608.1|1609.3|1608.1|1609.3|1608.1|1609.3|1608.1|3
1652671350000|2022-05-16 03:22:30|1609.4|1608.2|1609.6|1608.4|1609.6|1608.4|1609.4|1608.2|1
1652671360000|2022-05-16 03:22:40|1609.7|1608.5|1609.6|1608.4|1609.7|1608.5|1609.6|1608.4|0
1652671380000|2022-05-16 03:23:00|1609.5|1608.3|1609.4|1608.2|1609.5|1608.3|1609.4|1608.2|2
1652671390000|2022-05-16 03:23:10|1609.3|1608.1|1609.4|1608.2|1609.4|1608.2|1609.3|1608.1|1
1652671400000|2022-05-16 03:23:20|1609.1|1607.9|1609.1|1607.9|1609.1|1607.9|1609.1|1607.9|2
1652671440000|2022-05-16 03:24:00|1609.7|1608.5|1609.9|1608.7|1609.9|1608.7|1609.7|1608.5|7
1652671460000|2022-05-16 03:24:20|1609.8|1608.6|1609.8|1608.6|1609.8|1608.6|1609.8|1608.6|0
1652671480000|2022-05-16 03:24:40|1609.9|1608.7|1610.1|1608.9|1610.1|1608.9|1609.9|1608.7|1
1652671500000|2022-05-16 03:25:00|1610|1608.8|1609.6|1608.4|1610|1608.8|1609.6|1608.4|1
1652671520000|2022-05-16 03:25:20|||||||||1
1652671540000|2022-05-16 03:25:40|1609.5|1608.3|1609.5|1608.3|1609.5|1608.3|1609.5|1608.3|0
1652671560000|2022-05-16 03:26:00|1609.3|1608.1|1609.6|1608.4|1609.6|1608.4|1609.3|1608.1|2
1652671580000|2022-05-16 03:26:20|1609.5|1608.3|1609.3|1608.1|1609.5|1608.3|1609.3|1608.1|0
1652671590000|2022-05-16 03:26:30|1609.2|1608|1609.6|1608.4|1609.6|1608.4|1609.2|1608|1
1652671610000|2022-05-16 03:26:50|1609.8|1608.6|1609.8|1608.6|1609.8|1608.6|1609.8|1608.6|0
1652671620000|2022-05-16 03:27:00|1610|1608.8|1610|1608.8|1610|1608.8|1610|1608.8|6
1652671670000|2022-05-16 03:27:50|1609.8|1608.6|1609.8|1608.6|1609.8|1608.6|1609.8|1608.6|0
1652671680000|2022-05-16 03:28:00|1609.7|1608.5|1609.8|1608.6|1609.8|1608.6|1609.7|1608.5|1
1652671710000|2022-05-16 03:28:30|1609.7|1608.5|1610|1608.8|1610|1608.8|1609.7|1608.5|1
1652671740000|2022-05-16 03:29:00|||||||||1
1652671760000|2022-05-16 03:29:20|1610.2|1609|1610.4|1609.2|1610.4|1609.2|1610.2|1609|0
1652671770000|2022-05-16 03:29:30|1610.3|1609.1|1610.6|1609.4|1610.8|1609.6|1610.3|1609.1|1
1652671780000|2022-05-16 03:29:40|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|0
1652671790000|2022-05-16 03:29:50|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|1
1652671800000|2022-05-16 03:30:00|1610.5|1609.3|1610.4|1609.2|1610.5|1609.3|1610.4|1609.2|4
1652671860000|2022-05-16 03:31:00|1610.3|1609.1|1610.2|1609|1610.3|1609.1|1610.2|1609|1
1652671870000|2022-05-16 03:31:10|1610.1|1608.9|1610.2|1609|1610.2|1609|1610.1|1608.9|0
1652671910000|2022-05-16 03:31:50|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|0
1652671930000|2022-05-16 03:32:10|1610|1608.8|1609.9|1608.7|1610|1608.8|1609.9|1608.7|1
1652671940000|2022-05-16 03:32:20|1609.8|1608.6|1610|1608.8|1610|1608.8|1609.8|1608.6|2
1652671970000|2022-05-16 03:32:50|1609.9|1608.7|1609.8|1608.6|1609.9|1608.7|1609.8|1608.6|0
1652671980000|2022-05-16 03:33:00|1609.7|1608.5|1609.7|1608.5|1609.7|1608.5|1609.7|1608.5|0
1652672000000|2022-05-16 03:33:20|1609.6|1608.4|1609.6|1608.4|1609.6|1608.4|1609.6|1608.4|0
1652672020000|2022-05-16 03:33:40|1609.5|1608.3|1609.5|1608.3|1609.5|1608.3|1609.5|1608.3|0
1652672030000|2022-05-16 03:33:50|1609.4|1608.2|1609.5|1608.3|1609.5|1608.3|1609.4|1608.2|1
1652672070000|2022-05-16 03:34:30|1609.3|1608.1|1609.4|1608.2|1609.4|1608.2|1609.3|1608.1|0
1652672080000|2022-05-16 03:34:40|1609.7|1608.5|1609.7|1608.5|1609.7|1608.5|1609.7|1608.5|0
1652672100000|2022-05-16 03:35:00|1609.6|1608.4|1609.6|1608.4|1609.6|1608.4|1609.6|1608.4|1
1652672110000|2022-05-16 03:35:10|1609.7|1608.5|1609.7|1608.5|1609.7|1608.5|1609.5|1608.3|3
1652672120000|2022-05-16 03:35:20|1609.8|1608.6|1610.3|1609.1|1610.4|1609.2|1609.8|1608.6|8
1652672160000|2022-05-16 03:36:00|1610.2|1609|1610.3|1609.1|1610.3|1609.1|1610.2|1609|1
1652672210000|2022-05-16 03:36:50|||||||||1
1652672220000|2022-05-16 03:37:00|1610.2|1609|1610.2|1609|1610.2|1609|1610.2|1609|0
1652672240000|2022-05-16 03:37:20|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|1
1652672300000|2022-05-16 03:38:20|1610.2|1609|1610.4|1609.2|1610.4|1609.2|1610.2|1609|1
1652672310000|2022-05-16 03:38:30|1610.3|1609.1|1610.2|1609|1610.3|1609.1|1610.2|1609|1
1652672340000|2022-05-16 03:39:00|1610.1|1608.9|1610|1608.8|1610.1|1608.9|1610|1608.8|1
1652672350000|2022-05-16 03:39:10|1610.1|1608.9|1610|1608.8|1610.1|1608.9|1610|1608.8|1
1652672370000|2022-05-16 03:39:30|1609.9|1608.7|1610|1608.8|1610|1608.8|1609.9|1608.7|0
1652672380000|2022-05-16 03:39:40|1609.9|1608.7|1610|1608.8|1610|1608.8|1609.9|1608.7|0
1652672390000|2022-05-16 03:39:50|1609.9|1608.7|1610|1608.8|1610|1608.8|1609.9|1608.7|0
1652672430000|2022-05-16 03:40:30|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|0
1652672440000|2022-05-16 03:40:40|1610.2|1609|1610.2|1609|1610.2|1609|1610.1|1608.9|1
1652672460000|2022-05-16 03:41:00|1610.3|1609.1|1610.1|1608.9|1610.3|1609.1|1610|1608.8|1
1652672470000|2022-05-16 03:41:10|1610.2|1609|1610.3|1609.1|1610.3|1609.1|1610.2|1609|2
1652672490000|2022-05-16 03:41:30|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|0
1652672500000|2022-05-16 03:41:40|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|0
1652672530000|2022-05-16 03:42:10|1610.4|1609.2|1610.9|1609.7|1610.9|1609.7|1610.4|1609.2|4
1652672550000|2022-05-16 03:42:30|1611|1609.8|1611|1609.8|1611|1609.8|1611|1609.8|0
1652672570000|2022-05-16 03:42:50|1610.9|1609.7|1610.5|1609.3|1610.9|1609.7|1610.5|1609.3|6
1652672610000|2022-05-16 03:43:30|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|0
1652672620000|2022-05-16 03:43:40|1610.3|1609.1|1610.5|1609.3|1610.5|1609.3|1610.2|1609|1
1652672630000|2022-05-16 03:43:50|1610.4|1609.2|1610.4|1609.2|1610.5|1609.3|1610.2|1609|6
1652672640000|2022-05-16 03:44:00|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|0
1652672690000|2022-05-16 03:44:50|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|0
1652672700000|2022-05-16 03:45:00|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|0
1652672730000|2022-05-16 03:45:30|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|0
1652672740000|2022-05-16 03:45:40|||||||||1
1652672770000|2022-05-16 03:46:10|||||||||1
1652672790000|2022-05-16 03:46:30|1610.3|1609.1|1610.4|1609.2|1610.4|1609.2|1610.3|1609.1|1
1652672800000|2022-05-16 03:46:40|1610.3|1609.1|1610.4|1609.2|1610.4|1609.2|1610.3|1609.1|0
1652672820000|2022-05-16 03:47:00|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|7
1652672840000|2022-05-16 03:47:20|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|2
1652672910000|2022-05-16 03:48:30|1610.4|1609.2|1610.5|1609.3|1610.5|1609.3|1610.4|1609.2|2
1652672920000|2022-05-16 03:48:40|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|4
1652672940000|2022-05-16 03:49:00|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|0
1652672950000|2022-05-16 03:49:10|1610.7|1609.5|1610.8|1609.6|1610.8|1609.6|1610.7|1609.5|2
1652672960000|2022-05-16 03:49:20|1610.7|1609.5|1610.8|1609.6|1610.8|1609.6|1610.7|1609.5|0
1652672970000|2022-05-16 03:49:30|1610.9|1609.7|1610.8|1609.6|1610.9|1609.7|1610.8|1609.6|1
1652672980000|2022-05-16 03:49:40|1610.9|1609.7|1610.8|1609.6|1610.9|1609.7|1610.8|1609.6|2
1652673010000|2022-05-16 03:50:10|1610.9|1609.7|1610.6|1609.4|1610.9|1609.7|1610.6|1609.4|3
1652673020000|2022-05-16 03:50:20|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|0
1652673030000|2022-05-16 03:50:30|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|3
1652673070000|2022-05-16 03:51:10|||||||||1
1652673090000|2022-05-16 03:51:30|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|4
1652673100000|2022-05-16 03:51:40|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|5
1652673130000|2022-05-16 03:52:10|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|0
1652673150000|2022-05-16 03:52:30|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|4
1652673160000|2022-05-16 03:52:40|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|2
1652673180000|2022-05-16 03:53:00|1611.5|1610.3|1611.3|1610.1|1611.5|1610.3|1611.3|1610.1|1
1652673190000|2022-05-16 03:53:10|1611.4|1610.2|1611.3|1610.1|1611.4|1610.2|1611.3|1610.1|0
1652673200000|2022-05-16 03:53:20|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|3
1652673210000|2022-05-16 03:53:30|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|0
1652673220000|2022-05-16 03:53:40|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|0
1652673250000|2022-05-16 03:54:10|||||||||1
1652673290000|2022-05-16 03:54:50|1611.2|1610|1611.2|1610|1611.2|1610|1611.2|1610|0
1652673300000|2022-05-16 03:55:00|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|0
1652673370000|2022-05-16 03:56:10|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|1611.4|1610.2|3
1652673390000|2022-05-16 03:56:30|1611.6|1610.4|1611.5|1610.3|1611.6|1610.4|1611.5|1610.3|0
1652673410000|2022-05-16 03:56:50|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|0
1652673420000|2022-05-16 03:57:00|1611.6|1610.4|1611.5|1610.3|1611.6|1610.4|1611.5|1610.3|0
1652673430000|2022-05-16 03:57:10|1611.6|1610.4|1611.7|1610.5|1611.7|1610.5|1611.6|1610.4|0
1652673460000|2022-05-16 03:57:40|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|0
1652673470000|2022-05-16 03:57:50|1611.7|1610.5|1611.8|1610.6|1611.8|1610.6|1611.7|1610.5|0
1652673480000|2022-05-16 03:58:00|1611.9|1610.7|1612|1610.8|1612|1610.8|1611.9|1610.7|2
1652673490000|2022-05-16 03:58:10|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|3
1652673500000|2022-05-16 03:58:20|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|0
1652673510000|2022-05-16 03:58:30|1611.6|1610.4|1611.6|1610.4|1611.6|1610.4|1611.6|1610.4|0
1652673520000|2022-05-16 03:58:40|1611.5|1610.3|1611.8|1610.6|1611.8|1610.6|1611.5|1610.3|1
1652673600000|2022-05-16 04:00:00|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|2
1652673610000|2022-05-16 04:00:10|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|0
1652673630000|2022-05-16 04:00:30|1611.4|1610.2|1611.5|1610.3|1611.5|1610.3|1611.4|1610.2|1
1652673650000|2022-05-16 04:00:50|1612|1610.8|1612|1610.8|1612|1610.8|1612|1610.8|1
1652673660000|2022-05-16 04:01:00|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|2
1652673670000|2022-05-16 04:01:10|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|0
1652673680000|2022-05-16 04:01:20|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|0
1652673690000|2022-05-16 04:01:30|1611.6|1610.4|1611.7|1610.5|1611.7|1610.5|1611.6|1610.4|1
1652673700000|2022-05-16 04:01:40|1611.6|1610.4|1611.5|1610.3|1611.6|1610.4|1611.5|1610.3|0
1652673710000|2022-05-16 04:01:50|||||||||1
1652673730000|2022-05-16 04:02:10|||||||||1
1652673760000|2022-05-16 04:02:40|1611.4|1610.2|1611.4|1610.2|1611.5|1610.3|1611.4|1610.2|0
1652673770000|2022-05-16 04:02:50|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|0
1652673780000|2022-05-16 04:03:00|1611.4|1610.2|1611.3|1610.1|1611.4|1610.2|1611.3|1610.1|0
1652673790000|2022-05-16 04:03:10|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1
1652673810000|2022-05-16 04:03:30|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|0
1652673820000|2022-05-16 04:03:40|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|0
1652673830000|2022-05-16 04:03:50|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|0
1652673840000|2022-05-16 04:04:00|1611.2|1610|1611.2|1610|1611.3|1610.1|1611.2|1610|2
1652673860000|2022-05-16 04:04:20|1611.1|1609.9|1611|1609.8|1611.1|1609.9|1611|1609.8|0
1652673930000|2022-05-16 04:05:30|1611.1|1609.9|1611.2|1610|1611.3|1610.1|1611.1|1609.9|6
1652673970000|2022-05-16 04:06:10|1611|1609.8|1611|1609.8|1611|1609.8|1611|1609.8|0
1652673980000|2022-05-16 04:06:20|1611.1|1609.9|1611.3|1610.1|1611.3|1610.1|1611.1|1609.9|1
1652674010000|2022-05-16 04:06:50|1611.4|1610.2|1611.4|1610.2|1611.5|1610.3|1611.4|1610.2|1
1652674020000|2022-05-16 04:07:00|1611.5|1610.3|1611.4|1610.2|1611.5|1610.3|1611.4|1610.2|0
1652674080000|2022-05-16 04:08:00|1611.6|1610.4|1611.6|1610.4|1611.6|1610.4|1611.6|1610.4|3
1652674090000|2022-05-16 04:08:10|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|0
1652674120000|2022-05-16 04:08:40|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|0
1652674130000|2022-05-16 04:08:50|1611.6|1610.4|1611.5|1610.3|1611.6|1610.4|1611.5|1610.3|0
1652674140000|2022-05-16 04:09:00|1611.8|1610.6|1611.7|1610.5|1611.8|1610.6|1611.7|1610.5|2
1652674210000|2022-05-16 04:10:10|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|0
1652674260000|2022-05-16 04:11:00|1611.6|1610.4|1611.4|1610.2|1611.6|1610.4|1611.4|1610.2|3
1652674300000|2022-05-16 04:11:40|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1
1652674320000|2022-05-16 04:12:00|1611.4|1610.2|1611.4|1610.2|1611.5|1610.3|1611.4|1610.2|0
1652674330000|2022-05-16 04:12:10|1611.5|1610.3|1611.4|1610.2|1611.5|1610.3|1611.4|1610.2|0
1652674350000|2022-05-16 04:12:30|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|0
1652674360000|2022-05-16 04:12:40|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|0
1652674370000|2022-05-16 04:12:50|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|0
1652674380000|2022-05-16 04:13:00|1611.6|1610.4|1611.6|1610.4|1611.6|1610.4|1611.6|1610.4|3
1652674420000|2022-05-16 04:13:40|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|0
1652674430000|2022-05-16 04:13:50|1611.6|1610.4|1611.6|1610.4|1611.6|1610.4|1611.6|1610.4|1
1652674460000|2022-05-16 04:14:20|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|0
1652674470000|2022-05-16 04:14:30|1611.6|1610.4|1611.6|1610.4|1611.6|1610.4|1611.6|1610.4|0
1652674500000|2022-05-16 04:15:00|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|0
1652674550000|2022-05-16 04:15:50|||||||||2
1652674610000|2022-05-16 04:16:50|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1
1652674740000|2022-05-16 04:19:00|1611.2|1610|1611.3|1610.1|1611.3|1610.1|1611.1|1609.9|4
1652674800000|2022-05-16 04:20:00|1611.5|1610.3|1611.3|1610.1|1611.5|1610.3|1611.3|1610.1|4
1652674810000|2022-05-16 04:20:10|1611.4|1610.2|1611.5|1610.3|1611.5|1610.3|1611.3|1610.1|2
1652674820000|2022-05-16 04:20:20|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1
1652674830000|2022-05-16 04:20:30|1611.2|1610|1610.5|1609.3|1611.3|1610.1|1610.5|1609.3|55
1652674840000|2022-05-16 04:20:40|1610.6|1609.4|1610.7|1609.5|1610.7|1609.5|1610.6|1609.4|0
1652674860000|2022-05-16 04:21:00|1610.6|1609.4|1610.7|1609.5|1610.7|1609.5|1610.5|1609.3|2
1652674890000|2022-05-16 04:21:30|1610.6|1609.4|1610.5|1609.3|1610.6|1609.4|1610.3|1609.1|11
1652674900000|2022-05-16 04:21:40|||||||||1
1652674910000|2022-05-16 04:21:50|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|1610.3|1609.1|6
1652674920000|2022-05-16 04:22:00|1610.3|1609.1|1610.4|1609.2|1610.4|1609.2|1610.3|1609.1|2
1652674930000|2022-05-16 04:22:10|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|3
1652675010000|2022-05-16 04:23:30|||||||||1
1652675090000|2022-05-16 04:24:50|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|1
1652675100000|2022-05-16 04:25:00|1610.3|1609.1|1610.4|1609.2|1610.4|1609.2|1610.3|1609.1|1
1652675130000|2022-05-16 04:25:30|1610.3|1609.1|1610.4|1609.2|1610.4|1609.2|1610.3|1609.1|1
1652675160000|2022-05-16 04:26:00|1610.2|1609|1610.2|1609|1610.2|1609|1610.2|1609|1
1652675180000|2022-05-16 04:26:20|1610.1|1608.9|1610.2|1609|1610.2|1609|1610|1608.8|7
1652675200000|2022-05-16 04:26:40|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|0
1652675210000|2022-05-16 04:26:50|1610.2|1609|1610.1|1608.9|1610.2|1609|1610.1|1608.9|0
1652675220000|2022-05-16 04:27:00|1610.2|1609|1610.2|1609|1610.2|1609|1610.2|1609|0
1652675230000|2022-05-16 04:27:10|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|0
1652675320000|2022-05-16 04:28:40|1610|1608.8|1610|1608.8|1610|1608.8|1610|1608.8|0
1652675340000|2022-05-16 04:29:00|1610.2|1609|1610.1|1608.9|1610.2|1609|1610.1|1608.9|1
1652675350000|2022-05-16 04:29:10|1610.3|1609.1|1610.1|1608.9|1610.3|1609.1|1610.1|1608.9|2
1652675390000|2022-05-16 04:29:50|1610.2|1609|1610.3|1609.1|1610.3|1609.1|1610.2|1609|0
1652675410000|2022-05-16 04:30:10|1610.4|1609.2|1610.3|1609.1|1610.4|1609.2|1610.3|1609.1|0
1652675450000|2022-05-16 04:30:50|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|1
1652675470000|2022-05-16 04:31:10|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|1
1652675480000|2022-05-16 04:31:20|1610.2|1609|1610.2|1609|1610.2|1609|1610.2|1609|0
1652675520000|2022-05-16 04:32:00|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|1
1652675610000|2022-05-16 04:33:30|1610|1608.8|1610|1608.8|1610|1608.8|1610|1608.8|0
1652675640000|2022-05-16 04:34:00|1610.1|1608.9|1610|1608.8|1610.1|1608.9|1610|1608.8|5
1652675740000|2022-05-16 04:35:40|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|4
1652675750000|2022-05-16 04:35:50|1609.8|1608.6|1609.8|1608.6|1609.8|1608.6|1609.8|1608.6|1
1652675770000|2022-05-16 04:36:10|1609.7|1608.5|1609.7|1608.5|1609.7|1608.5|1609.7|1608.5|0
1652675780000|2022-05-16 04:36:20|1609.6|1608.4|1609.8|1608.6|1609.8|1608.6|1609.6|1608.4|1
1652675800000|2022-05-16 04:36:40|1609.7|1608.5|1609.7|1608.5|1609.7|1608.5|1609.7|1608.5|0
1652675810000|2022-05-16 04:36:50|1609.6|1608.4|1609.4|1608.2|1609.6|1608.4|1609.4|1608.2|1
1652675820000|2022-05-16 04:37:00|1609.3|1608.1|1609.3|1608.1|1609.3|1608.1|1609.3|1608.1|0
1652675880000|2022-05-16 04:38:00|1609.2|1608|1609.2|1608|1609.2|1608|1609.2|1608|1
1652675900000|2022-05-16 04:38:20|1609.1|1607.9|1609.2|1608|1609.2|1608|1609.1|1607.9|7
1652675920000|2022-05-16 04:38:40|1609.1|1607.9|1609.1|1607.9|1609.2|1608|1609.1|1607.9|1
1652675930000|2022-05-16 04:38:50|1609|1607.8|1609.1|1607.9|1609.1|1607.9|1609|1607.8|1
1652675970000|2022-05-16 04:39:30|||||||||1
1652675980000|2022-05-16 04:39:40|1609|1607.8|1609|1607.8|1609|1607.8|1609|1607.8|1
1652675990000|2022-05-16 04:39:50|1609.1|1607.9|1609.2|1608|1609.2|1608|1609.1|1607.9|1
1652676000000|2022-05-16 04:40:00|1609.1|1607.9|1609.2|1608|1609.2|1608|1609.1|1607.9|0
1652676020000|2022-05-16 04:40:20|1609.1|1607.9|1609.1|1607.9|1609.2|1608|1609.1|1607.9|0
1652676030000|2022-05-16 04:40:30|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|1608.6|1607.4|3
1652676040000|2022-05-16 04:40:40|1608.6|1607.4|1608.6|1607.4|1608.6|1607.4|1608.6|1607.4|0
1652676100000|2022-05-16 04:41:40|1608.9|1607.7|1608.9|1607.7|1608.9|1607.7|1608.9|1607.7|1
1652676110000|2022-05-16 04:41:50|1608.8|1607.6|1608.8|1607.6|1608.8|1607.6|1608.8|1607.6|0
1652676120000|2022-05-16 04:42:00|1608.9|1607.7|1608.9|1607.7|1608.9|1607.7|1608.9|1607.7|0
1652676210000|2022-05-16 04:43:30|1608.8|1607.6|1608.8|1607.6|1608.8|1607.6|1608.8|1607.6|0
1652676220000|2022-05-16 04:43:40|1608.9|1607.7|1608.9|1607.7|1608.9|1607.7|1608.9|1607.7|0
1652676240000|2022-05-16 04:44:00|1609.1|1607.9|1609|1607.8|1609.1|1607.9|1609|1607.8|3
1652676250000|2022-05-16 04:44:10|1609.1|1607.9|1609.1|1607.9|1609.1|1607.9|1609.1|1607.9|5
1652676300000|2022-05-16 04:45:00|1609|1607.8|1609|1607.8|1609|1607.8|1609|1607.8|2
1652676340000|2022-05-16 04:45:40|1609.1|1607.9|1609|1607.8|1609.1|1607.9|1609|1607.8|1
1652676350000|2022-05-16 04:45:50|1609.1|1607.9|1609|1607.8|1609.1|1607.9|1609|1607.8|0
1652676370000|2022-05-16 04:46:10|1608.9|1607.7|1608.9|1607.7|1608.9|1607.7|1608.9|1607.7|0
1652676400000|2022-05-16 04:46:40|1609|1607.8|1609|1607.8|1609|1607.8|1609|1607.8|2
1652676410000|2022-05-16 04:46:50|||||||||1
1652676430000|2022-05-16 04:47:10|1609.1|1607.9|1609.1|1607.9|1609.1|1607.9|1609.1|1607.9|0
1652676440000|2022-05-16 04:47:20|1609|1607.8|1609|1607.8|1609|1607.8|1609|1607.8|0
1652676480000|2022-05-16 04:48:00|||||||||1
1652676490000|2022-05-16 04:48:10|1609.1|1607.9|1609.1|1607.9|1609.1|1607.9|1609.1|1607.9|0
1652676510000|2022-05-16 04:48:30|1609.2|1608|1609.2|1608|1609.2|1608|1609.2|1608|1
1652676540000|2022-05-16 04:49:00|1609.1|1607.9|1609.2|1608|1609.2|1608|1609.1|1607.9|4
1652676610000|2022-05-16 04:50:10|1609.1|1607.9|1609|1607.8|1609.1|1607.9|1609|1607.8|0
1652676650000|2022-05-16 04:50:50|1609.1|1607.9|1609.1|1607.9|1609.1|1607.9|1609.1|1607.9|1
1652676660000|2022-05-16 04:51:00|1609|1607.8|1609|1607.8|1609.1|1607.9|1609|1607.8|1
1652676670000|2022-05-16 04:51:10|1609.1|1607.9|1609|1607.8|1609.1|1607.9|1609|1607.8|1
1652676680000|2022-05-16 04:51:20|1608.9|1607.7|1609|1607.8|1609|1607.8|1608.9|1607.7|1
1652676690000|2022-05-16 04:51:30|1609.1|1607.9|1609.1|1607.9|1609.1|1607.9|1609.1|1607.9|0
1652676710000|2022-05-16 04:51:50|1609.5|1608.3|1609.5|1608.3|1609.5|1608.3|1609.5|1608.3|2
1652676730000|2022-05-16 04:52:10|1609.2|1608|1609.1|1607.9|1609.2|1608|1609.1|1607.9|1
1652676740000|2022-05-16 04:52:20|1609.2|1608|1609.2|1608|1609.2|1608|1609.2|1608|1
1652676760000|2022-05-16 04:52:40|1609.3|1608.1|1609.3|1608.1|1609.3|1608.1|1609.3|1608.1|0
1652676780000|2022-05-16 04:53:00|1609.2|1608|1609.1|1607.9|1609.2|1608|1609.1|1607.9|0
1652676790000|2022-05-16 04:53:10|1609.2|1608|1609.2|1608|1609.2|1608|1609.2|1608|1
1652676850000|2022-05-16 04:54:10|1609.1|1607.9|1609.1|1607.9|1609.1|1607.9|1609.1|1607.9|0
1652676900000|2022-05-16 04:55:00|1609.2|1608|1609.2|1608|1609.2|1608|1609.2|1608|1
1652676930000|2022-05-16 04:55:30|1609.1|1607.9|1609.1|1607.9|1609.1|1607.9|1609.1|1607.9|0
1652676960000|2022-05-16 04:56:00|1609|1607.8|1608.9|1607.7|1609|1607.8|1608.9|1607.7|1
1652677020000|2022-05-16 04:57:00|||||||||1
1652677030000|2022-05-16 04:57:10|||||||||1
1652677050000|2022-05-16 04:57:30|1608.8|1607.6|1608.8|1607.6|1608.8|1607.6|1608.8|1607.6|0
1652677060000|2022-05-16 04:57:40|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|4
1652677070000|2022-05-16 04:57:50|1608.6|1607.4|1608.6|1607.4|1608.6|1607.4|1608.6|1607.4|0
1652677080000|2022-05-16 04:58:00|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|2
1652677090000|2022-05-16 04:58:10|1608.8|1607.6|1609|1607.8|1609|1607.8|1608.8|1607.6|0
1652677100000|2022-05-16 04:58:20|1608.9|1607.7|1608.7|1607.5|1609|1607.8|1608.7|1607.5|1
1652677120000|2022-05-16 04:58:40|1608.9|1607.7|1609|1607.8|1609|1607.8|1608.9|1607.7|2
1652677150000|2022-05-16 04:59:10|1608.9|1607.7|1608.9|1607.7|1608.9|1607.7|1608.9|1607.7|0
1652677170000|2022-05-16 04:59:30|1609.3|1608.1|1609.3|1608.1|1609.4|1608.2|1609.3|1608.1|6
1652677180000|2022-05-16 04:59:40|1609.4|1608.2|1609.3|1608.1|1609.4|1608.2|1609.3|1608.1|0
1652677200000|2022-05-16 05:00:00|1609.4|1608.2|1609.5|1608.3|1609.5|1608.3|1609.4|1608.2|0
1652677230000|2022-05-16 05:00:30|1609.4|1608.2|1609.6|1608.4|1609.6|1608.4|1609.4|1608.2|3
1652677240000|2022-05-16 05:00:40|1609.5|1608.3|1609.5|1608.3|1609.5|1608.3|1609.5|1608.3|0
1652677250000|2022-05-16 05:00:50|1609.4|1608.2|1609.4|1608.2|1609.4|1608.2|1609.4|1608.2|0
1652677260000|2022-05-16 05:01:00|1609.5|1608.3|1609.5|1608.3|1609.5|1608.3|1609.5|1608.3|0
1652677270000|2022-05-16 05:01:10|1609.6|1608.4|1609.6|1608.4|1609.6|1608.4|1609.6|1608.4|2
1652677300000|2022-05-16 05:01:40|1609.7|1608.5|1609.7|1608.5|1609.7|1608.5|1609.7|1608.5|1
1652677360000|2022-05-16 05:02:40|||||||||1
1652677380000|2022-05-16 05:03:00|1609.8|1608.6|1609.8|1608.6|1609.8|1608.6|1609.8|1608.6|1
1652677400000|2022-05-16 05:03:20|1609.7|1608.5|1609.7|1608.5|1609.7|1608.5|1609.7|1608.5|1
1652677410000|2022-05-16 05:03:30|1609.5|1608.3|1609.3|1608.1|1609.5|1608.3|1609.3|1608.1|10
1652677420000|2022-05-16 05:03:40|1609.2|1608|1609.2|1608|1609.2|1608|1609.2|1608|1
1652677440000|2022-05-16 05:04:00|1609.4|1608.2|1609.4|1608.2|1609.4|1608.2|1609.4|1608.2|2
1652677450000|2022-05-16 05:04:10|1609.3|1608.1|1609.3|1608.1|1609.3|1608.1|1609.3|1608.1|0
1652677460000|2022-05-16 05:04:20|1609.5|1608.3|1609.5|1608.3|1609.5|1608.3|1609.5|1608.3|2
1652677500000|2022-05-16 05:05:00|||||||||1
1652677520000|2022-05-16 05:05:20|1609.3|1608.1|1609.3|1608.1|1609.3|1608.1|1609.3|1608.1|1
1652677610000|2022-05-16 05:06:50|||||||||1
1652677620000|2022-05-16 05:07:00|||||||||1
1652677640000|2022-05-16 05:07:20|1609.1|1607.9|1609.1|1607.9|1609.1|1607.9|1609.1|1607.9|6
1652677650000|2022-05-16 05:07:30|1609|1607.8|1609.1|1607.9|1609.1|1607.9|1608.9|1607.7|4
1652677660000|2022-05-16 05:07:40|1609|1607.8|1608.9|1607.7|1609|1607.8|1608.9|1607.7|1
1652677720000|2022-05-16 05:08:40|1609.2|1608|1609.2|1608|1609.2|1608|1609.2|1608|10
1652677730000|2022-05-16 05:08:50|1609.3|1608.1|1609.4|1608.2|1609.4|1608.2|1609.3|1608.1|0
1652677740000|2022-05-16 05:09:00|1609.5|1608.3|1609.5|1608.3|1609.5|1608.3|1609.5|1608.3|1
1652677800000|2022-05-16 05:10:00|1609.7|1608.5|1610.2|1609|1610.2|1609|1609.7|1608.5|3
1652677810000|2022-05-16 05:10:10|1610.5|1609.3|1610.6|1609.4|1610.6|1609.4|1610.5|1609.3|4
1652677820000|2022-05-16 05:10:20|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|1610.6|1609.4|0
1652677830000|2022-05-16 05:10:30|1610.6|1609.4|1610.5|1609.3|1610.6|1609.4|1610.5|1609.3|1
1652677850000|2022-05-16 05:10:50|1610.7|1609.5|1611|1609.8|1611|1609.8|1610.7|1609.5|7
1652677860000|2022-05-16 05:11:00|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|5
1652677880000|2022-05-16 05:11:20|1611|1609.8|1610.9|1609.7|1611|1609.8|1610.9|1609.7|0
1652677890000|2022-05-16 05:11:30|1610.8|1609.6|1610.9|1609.7|1610.9|1609.7|1610.8|1609.6|0
1652677930000|2022-05-16 05:12:10|1611|1609.8|1611|1609.8|1611|1609.8|1610.9|1609.7|1
1652677950000|2022-05-16 05:12:30|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|1
1652677960000|2022-05-16 05:12:40|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|0
1652677980000|2022-05-16 05:13:00|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|0
1652677990000|2022-05-16 05:13:10|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|2
1652678010000|2022-05-16 05:13:30|1610.5|1609.3|1610.7|1609.5|1610.7|1609.5|1610.5|1609.3|1
1652678020000|2022-05-16 05:13:40|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|1
1652678040000|2022-05-16 05:14:00|1611|1609.8|1611|1609.8|1611|1609.8|1611|1609.8|0
1652678060000|2022-05-16 05:14:20|1611.1|1609.9|1611|1609.8|1611.1|1609.9|1611|1609.8|1
1652678080000|2022-05-16 05:14:40|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|0
1652678100000|2022-05-16 05:15:00|||||||||1
1652678110000|2022-05-16 05:15:10|1610.5|1609.3|1610.4|1609.2|1610.5|1609.3|1610.4|1609.2|6
1652678120000|2022-05-16 05:15:20|1610.6|1609.4|1610.5|1609.3|1610.6|1609.4|1610.5|1609.3|1
1652678130000|2022-05-16 05:15:30|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|1
1652678170000|2022-05-16 05:16:10|1610.4|1609.2|1610.8|1609.6|1610.8|1609.6|1610.4|1609.2|4
1652678200000|2022-05-16 05:16:40|1610.7|1609.5|1610.9|1609.7|1610.9|1609.7|1610.7|1609.5|1
1652678210000|2022-05-16 05:16:50|1611|1609.8|1611.1|1609.9|1611.1|1609.9|1610.9|1609.7|1
1652678220000|2022-05-16 05:17:00|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1
1652678230000|2022-05-16 05:17:10|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|0
1652678260000|2022-05-16 05:17:40|1611.7|1610.5|1612|1610.8|1612|1610.8|1611.7|1610.5|2
1652678280000|2022-05-16 05:18:00|1612.1|1610.9|1612.2|1611|1612.2|1611|1612.1|1610.9|3
1652678300000|2022-05-16 05:18:20|1612|1610.8|1612.2|1611|1612.2|1611|1611.9|1610.7|4
1652678320000|2022-05-16 05:18:40|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|3
1652678330000|2022-05-16 05:18:50|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|0
1652678340000|2022-05-16 05:19:00|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|2
1652678350000|2022-05-16 05:19:10|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|2
1652678360000|2022-05-16 05:19:20|1613|1611.8|1613|1611.8|1613|1611.8|1613|1611.8|1
1652678380000|2022-05-16 05:19:40|1613.2|1612|1613.2|1612|1613.2|1612|1613.2|1612|2
1652678390000|2022-05-16 05:19:50|||||||||1
1652678400000|2022-05-16 05:20:00|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.3|1612.1|1
1652678410000|2022-05-16 05:20:10|1613.5|1612.3|1613.7|1612.5|1613.7|1612.5|1613.5|1612.3|4
1652678430000|2022-05-16 05:20:30|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1613.4|1612.2|8
1652678440000|2022-05-16 05:20:40|1613.6|1612.4|1613.5|1612.3|1613.6|1612.4|1613.5|1612.3|1
1652678450000|2022-05-16 05:20:50|1613.6|1612.4|1613.4|1612.2|1613.6|1612.4|1613.4|1612.2|0
1652678460000|2022-05-16 05:21:00|1613.5|1612.3|1613.6|1612.4|1613.6|1612.4|1613.4|1612.2|9
1652678470000|2022-05-16 05:21:10|1613.5|1612.3|1613.6|1612.4|1613.6|1612.4|1613.5|1612.3|1
1652678490000|2022-05-16 05:21:30|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|0
1652678500000|2022-05-16 05:21:40|1613.6|1612.4|1613.8|1612.6|1613.9|1612.7|1613.6|1612.4|4
1652678510000|2022-05-16 05:21:50|1613.9|1612.7|1613.8|1612.6|1613.9|1612.7|1613.7|1612.5|9
1652678520000|2022-05-16 05:22:00|1613.7|1612.5|1613.8|1612.6|1613.9|1612.7|1613.7|1612.5|3
1652678530000|2022-05-16 05:22:10|1613.7|1612.5|1613.8|1612.6|1613.8|1612.6|1613.7|1612.5|1
1652678550000|2022-05-16 05:22:30|1613.7|1612.5|1613.4|1612.2|1613.7|1612.5|1613.4|1612.2|6
1652678560000|2022-05-16 05:22:40|1613.2|1612|1613.1|1611.9|1613.3|1612.1|1613.1|1611.9|0
1652678570000|2022-05-16 05:22:50|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|1
1652678580000|2022-05-16 05:23:00|1613|1611.8|1613.2|1612|1613.2|1612|1613|1611.8|3
1652678610000|2022-05-16 05:23:30|1613.1|1611.9|1613.2|1612|1613.2|1612|1613.1|1611.9|0
1652678620000|2022-05-16 05:23:40|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|0
1652678700000|2022-05-16 05:25:00|||||||||1
1652678730000|2022-05-16 05:25:30|1613|1611.8|1613|1611.8|1613|1611.8|1613|1611.8|0
1652678740000|2022-05-16 05:25:40|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|3
1652678780000|2022-05-16 05:26:20|1612.8|1611.6|1612.9|1611.7|1612.9|1611.7|1612.8|1611.6|0
1652678790000|2022-05-16 05:26:30|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|0
1652678840000|2022-05-16 05:27:20|1613|1611.8|1613|1611.8|1613|1611.8|1613|1611.8|3
1652678870000|2022-05-16 05:27:50|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1
1652678880000|2022-05-16 05:28:00|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|3
1652678890000|2022-05-16 05:28:10|1613.4|1612.2|1613.3|1612.1|1613.4|1612.2|1613.3|1612.1|1
1652678920000|2022-05-16 05:28:40|1613.2|1612|1613.2|1612|1613.2|1612|1613.2|1612|0
1652678960000|2022-05-16 05:29:20|1613|1611.8|1613|1611.8|1613|1611.8|1613|1611.8|2
1652679000000|2022-05-16 05:30:00|1612.9|1611.7|1613.3|1612.1|1613.9|1612.7|1612.7|1611.5|15
1652679010000|2022-05-16 05:30:10|1613.2|1612|1613.2|1612|1613.2|1612|1613.2|1612|0
1652679020000|2022-05-16 05:30:20|1613.1|1611.9|1612.7|1611.5|1613.1|1611.9|1612.7|1611.5|4
1652679030000|2022-05-16 05:30:30|1612.2|1611|1612.2|1611|1612.3|1611.1|1612.2|1611|14
1652679040000|2022-05-16 05:30:40|1612|1610.8|1612|1610.8|1612|1610.8|1612|1610.8|0
1652679050000|2022-05-16 05:30:50|1611.9|1610.7|1611.7|1610.5|1611.9|1610.7|1611.7|1610.5|0
1652679060000|2022-05-16 05:31:00|1611.8|1610.6|1611.4|1610.2|1611.8|1610.6|1611.4|1610.2|1
1652679070000|2022-05-16 05:31:10|1611.5|1610.3|1612.4|1611.2|1612.4|1611.2|1611.5|1610.3|16
1652679110000|2022-05-16 05:31:50|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|0
1652679120000|2022-05-16 05:32:00|1612.6|1611.4|1612.9|1611.7|1613.1|1611.9|1612.6|1611.4|4
1652679130000|2022-05-16 05:32:10|1613|1611.8|1613|1611.8|1613|1611.8|1613|1611.8|0
1652679140000|2022-05-16 05:32:20|1613.2|1612|1613.2|1612|1613.2|1612|1613.2|1612|1
1652679150000|2022-05-16 05:32:30|1613|1611.8|1612.9|1611.7|1613|1611.8|1612.9|1611.7|1
1652679170000|2022-05-16 05:32:50|||||||||1
1652679190000|2022-05-16 05:33:10|1612.6|1611.4|1612.7|1611.5|1612.7|1611.5|1612.6|1611.4|0
1652679230000|2022-05-16 05:33:50|1612.8|1611.6|1613|1611.8|1613|1611.8|1612.8|1611.6|5
1652679250000|2022-05-16 05:34:10|1612.9|1611.7|1612.6|1611.4|1612.9|1611.7|1612.6|1611.4|0
1652679260000|2022-05-16 05:34:20|1612.7|1611.5|1612.7|1611.5|1612.8|1611.6|1612.7|1611.5|1
1652679290000|2022-05-16 05:34:50|1612.9|1611.7|1612.7|1611.5|1612.9|1611.7|1612.7|1611.5|0
1652679310000|2022-05-16 05:35:10|1612.9|1611.7|1613.1|1611.9|1613.1|1611.9|1612.9|1611.7|1
1652679330000|2022-05-16 05:35:30|||||||||24
1652679340000|2022-05-16 05:35:40|||||||||4
1652679350000|2022-05-16 05:35:50|||||||||8
1652679360000|2022-05-16 05:36:00|1613|1611.8|1613|1611.8|1613|1611.8|1613|1611.8|2
1652679370000|2022-05-16 05:36:10|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1
1652679380000|2022-05-16 05:36:20|||||||||1
1652679390000|2022-05-16 05:36:30|1613|1611.8|1613|1611.8|1613|1611.8|1613|1611.8|0
1652679400000|2022-05-16 05:36:40|||||||||1
1652679420000|2022-05-16 05:37:00|1612.9|1611.7|1613|1611.8|1613|1611.8|1612.9|1611.7|2
1652679440000|2022-05-16 05:37:20|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1
1652679450000|2022-05-16 05:37:30|||||||||1
1652679490000|2022-05-16 05:38:10|||||||||6
1652679500000|2022-05-16 05:38:20|1613|1611.8|1612.9|1611.7|1613|1611.8|1612.9|1611.7|1
1652679510000|2022-05-16 05:38:30|1613|1611.8|1613|1611.8|1613|1611.8|1613|1611.8|2
1652679520000|2022-05-16 05:38:40|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1
1652679540000|2022-05-16 05:39:00|1613.2|1612|1613.1|1611.9|1613.2|1612|1613.1|1611.9|5
1652679570000|2022-05-16 05:39:30|1613|1611.8|1613|1611.8|1613|1611.8|1612.9|1611.7|0
1652679580000|2022-05-16 05:39:40|||||||||2
1652679590000|2022-05-16 05:39:50|1612.9|1611.7|1613|1611.8|1613|1611.8|1612.8|1611.6|0
1652679600000|2022-05-16 05:40:00|1612.9|1611.7|1612.5|1611.3|1613|1611.8|1612.3|1611.1|15
1652679610000|2022-05-16 05:40:10|1612.6|1611.4|1612.8|1611.6|1612.8|1611.6|1612.6|1611.4|1
1652679620000|2022-05-16 05:40:20|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|0
1652679640000|2022-05-16 05:40:40|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|0
1652679650000|2022-05-16 05:40:50|1612.4|1611.2|1612.3|1611.1|1612.4|1611.2|1612.3|1611.1|0
1652679660000|2022-05-16 05:41:00|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|2
1652679670000|2022-05-16 05:41:10|||||||||1
1652679680000|2022-05-16 05:41:20|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|0
1652679760000|2022-05-16 05:42:40|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|7
1652679780000|2022-05-16 05:43:00|1612.2|1611|1612|1610.8|1612.2|1611|1612|1610.8|7
1652679790000|2022-05-16 05:43:10|1611.9|1610.7|1611.8|1610.6|1611.9|1610.7|1611.8|1610.6|0
1652679800000|2022-05-16 05:43:20|1611.7|1610.5|1611.6|1610.4|1611.7|1610.5|1611.6|1610.4|1
1652679830000|2022-05-16 05:43:50|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|2
1652679840000|2022-05-16 05:44:00|1611.6|1610.4|1611.5|1610.3|1611.6|1610.4|1611.5|1610.3|0
1652679870000|2022-05-16 05:44:30|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|2
1652679890000|2022-05-16 05:44:50|1612|1610.8|1612|1610.8|1612|1610.8|1612|1610.8|0
1652679900000|2022-05-16 05:45:00|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|1612|1610.8|4
1652679910000|2022-05-16 05:45:10|1612|1610.8|1611.9|1610.7|1612|1610.8|1611.9|1610.7|1
1652679920000|2022-05-16 05:45:20|1611.8|1610.6|1611.7|1610.5|1611.8|1610.6|1611.7|1610.5|0
1652679940000|2022-05-16 05:45:40|1611.6|1610.4|1611.3|1610.1|1611.6|1610.4|1611.3|1610.1|0
1652679960000|2022-05-16 05:46:00|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|2
1652679970000|2022-05-16 05:46:10|1611.3|1610.1|1611.4|1610.2|1611.4|1610.2|1611.3|1610.1|1
1652679990000|2022-05-16 05:46:30|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|0
1652680000000|2022-05-16 05:46:40|1611.2|1610|1611.1|1609.9|1611.2|1610|1611.1|1609.9|0
1652680010000|2022-05-16 05:46:50|1611.2|1610|1611.1|1609.9|1611.2|1610|1611.1|1609.9|2
1652680020000|2022-05-16 05:47:00|1611.2|1610|1611.2|1610|1611.3|1610.1|1611.2|1610|2
1652680070000|2022-05-16 05:47:50|1611.3|1610.1|1611.9|1610.7|1612|1610.8|1611.3|1610.1|3
1652680090000|2022-05-16 05:48:10|1611.6|1610.4|1611.6|1610.4|1611.6|1610.4|1611.6|1610.4|3
1652680110000|2022-05-16 05:48:30|||||||||2
1652680120000|2022-05-16 05:48:40|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|1611.4|1610.2|3
1652680130000|2022-05-16 05:48:50|1611.6|1610.4|1611.7|1610.5|1611.7|1610.5|1611.6|1610.4|1
1652680140000|2022-05-16 05:49:00|1611.6|1610.4|1611.5|1610.3|1611.6|1610.4|1611.5|1610.3|1
1652680190000|2022-05-16 05:49:50|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|1
1652680200000|2022-05-16 05:50:00|1611.9|1610.7|1612|1610.8|1612|1610.8|1611.9|1610.7|1
1652680210000|2022-05-16 05:50:10|1611.9|1610.7|1612.2|1611|1612.2|1611|1611.9|1610.7|1
1652680220000|2022-05-16 05:50:20|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|0
1652680240000|2022-05-16 05:50:40|1612.2|1611|1612.1|1610.9|1612.2|1611|1612.1|1610.9|0
1652680250000|2022-05-16 05:50:50|1612|1610.8|1611.8|1610.6|1612|1610.8|1611.8|1610.6|0
1652680260000|2022-05-16 05:51:00|1611.6|1610.4|1611.5|1610.3|1611.8|1610.6|1611.5|1610.3|5
1652680270000|2022-05-16 05:51:10|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|0
1652680280000|2022-05-16 05:51:20|1611.3|1610.1|1611.3|1610.1|1611.4|1610.2|1611.3|1610.1|1
1652680290000|2022-05-16 05:51:30|1611.2|1610|1611.1|1609.9|1611.2|1610|1611.1|1609.9|0
1652680310000|2022-05-16 05:51:50|||||||||1
1652680320000|2022-05-16 05:52:00|1611.2|1610|1611.2|1610|1611.2|1610|1611.2|1610|1
1652680330000|2022-05-16 05:52:10|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|0
1652680350000|2022-05-16 05:52:30|1611|1609.8|1610.8|1609.6|1611|1609.8|1610.8|1609.6|0
1652680380000|2022-05-16 05:53:00|1610.9|1609.7|1611.5|1610.3|1611.6|1610.4|1610.9|1609.7|6
1652680410000|2022-05-16 05:53:30|1611.3|1610.1|1611.2|1610|1611.3|1610.1|1611.2|1610|2
1652680420000|2022-05-16 05:53:40|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|1611|1609.8|1
1652680430000|2022-05-16 05:53:50|1611|1609.8|1611|1609.8|1611|1609.8|1611|1609.8|0
1652680440000|2022-05-16 05:54:00|1611.1|1609.9|1610.9|1609.7|1611.1|1609.9|1610.8|1609.6|4
1652680470000|2022-05-16 05:54:30|1611|1609.8|1611|1609.8|1611|1609.8|1611|1609.8|0
1652680480000|2022-05-16 05:54:40|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|0
1652680500000|2022-05-16 05:55:00|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|0
1652680510000|2022-05-16 05:55:10|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|0
1652680520000|2022-05-16 05:55:20|1610.6|1609.4|1610.5|1609.3|1610.7|1609.5|1610.5|1609.3|2
1652680560000|2022-05-16 05:56:00|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|1
1652680590000|2022-05-16 05:56:30|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|0
1652680600000|2022-05-16 05:56:40|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|6
1652680620000|2022-05-16 05:57:00|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|1610.7|1609.5|1
1652680660000|2022-05-16 05:57:40|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|1
1652680680000|2022-05-16 05:58:00|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|1
1652680690000|2022-05-16 05:58:10|1610.8|1609.6|1611.3|1610.1|1611.4|1610.2|1610.8|1609.6|5
1652680700000|2022-05-16 05:58:20|1611.4|1610.2|1611.1|1609.9|1611.4|1610.2|1611.1|1609.9|3
1652680720000|2022-05-16 05:58:40|1611.3|1610.1|1611.2|1610|1611.3|1610.1|1611.1|1609.9|0
1652680730000|2022-05-16 05:58:50|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|0
1652680740000|2022-05-16 05:59:00|1611.1|1609.9|1611.2|1610|1611.2|1610|1611.1|1609.9|2
1652680750000|2022-05-16 05:59:10|1611.3|1610.1|1611.2|1610|1611.3|1610.1|1611.2|1610|0
1652680780000|2022-05-16 05:59:40|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|0
1652680790000|2022-05-16 05:59:50|1611.2|1610|1611.2|1610|1611.2|1610|1611.2|1610|0
1652680800000|2022-05-16 06:00:00|1611.1|1609.9|1611.2|1610|1611.2|1610|1610.7|1609.5|15
1652680810000|2022-05-16 06:00:10|1611.3|1610.1|1611.2|1610|1611.3|1610.1|1611.2|1610|3
1652680820000|2022-05-16 06:00:20|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|0
1652680830000|2022-05-16 06:00:30|1611.2|1610|1611.2|1610|1611.2|1610|1611.1|1609.9|0
1652680840000|2022-05-16 06:00:40|1611.1|1609.9|1611|1609.8|1611.1|1609.9|1611|1609.8|0
1652680850000|2022-05-16 06:00:50|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|0
1652680860000|2022-05-16 06:01:00|1610.8|1609.6|1611|1609.8|1611|1609.8|1610.8|1609.6|3
1652680870000|2022-05-16 06:01:10|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|0
1652680890000|2022-05-16 06:01:30|1610.8|1609.6|1610.7|1609.5|1610.8|1609.6|1610.6|1609.4|3
1652680910000|2022-05-16 06:01:50|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|0
1652680920000|2022-05-16 06:02:00|||||||||2
1652680930000|2022-05-16 06:02:10|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|0
1652680940000|2022-05-16 06:02:20|1610.6|1609.4|1610.5|1609.3|1610.6|1609.4|1610.5|1609.3|0
1652680950000|2022-05-16 06:02:30|1610.4|1609.2|1610.5|1609.3|1610.5|1609.3|1610.4|1609.2|1
1652681000000|2022-05-16 06:03:20|1610.4|1609.2|1610.2|1609|1610.4|1609.2|1610.2|1609|1
1652681010000|2022-05-16 06:03:30|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|0
1652681020000|2022-05-16 06:03:40|1610.2|1609|1610|1608.8|1610.2|1609|1610|1608.8|9
1652681040000|2022-05-16 06:04:00|1610.5|1609.3|1610.4|1609.2|1610.5|1609.3|1610.4|1609.2|3
1652681050000|2022-05-16 06:04:10|1610.5|1609.3|1610.8|1609.6|1610.8|1609.6|1610.5|1609.3|2
1652681060000|2022-05-16 06:04:20|1610.7|1609.5|1610.6|1609.4|1610.7|1609.5|1610.6|1609.4|0
1652681070000|2022-05-16 06:04:30|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|0
1652681080000|2022-05-16 06:04:40|1610.4|1609.2|1610.4|1609.2|1610.5|1609.3|1610.4|1609.2|0
1652681090000|2022-05-16 06:04:50|1610.5|1609.3|1610.5|1609.3|1610.6|1609.4|1610.5|1609.3|2
1652681100000|2022-05-16 06:05:00|1610.6|1609.4|1610.8|1609.6|1610.8|1609.6|1610.5|1609.3|4
1652681110000|2022-05-16 06:05:10|1610.9|1609.7|1611|1609.8|1611|1609.8|1610.9|1609.7|1
1652681140000|2022-05-16 06:05:40|||||||||1
1652681160000|2022-05-16 06:06:00|1610.9|1609.7|1611.1|1609.9|1611.1|1609.9|1610.9|1609.7|2
1652681180000|2022-05-16 06:06:20|1611|1609.8|1610.9|1609.7|1611|1609.8|1610.9|1609.7|0
1652681190000|2022-05-16 06:06:30|1611|1609.8|1611.1|1609.9|1611.1|1609.9|1611|1609.8|2
1652681210000|2022-05-16 06:06:50|1611.2|1610|1611.2|1610|1611.2|1610|1611.2|1610|0
1652681220000|2022-05-16 06:07:00|1611.4|1610.2|1611.1|1609.9|1611.4|1610.2|1611.1|1609.9|6
1652681250000|2022-05-16 06:07:30|1611.2|1610|1611.3|1610.1|1611.3|1610.1|1611.2|1610|2
1652681270000|2022-05-16 06:07:50|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|0
1652681280000|2022-05-16 06:08:00|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1
1652681290000|2022-05-16 06:08:10|1611.2|1610|1611.2|1610|1611.2|1610|1611.2|1610|0
1652681310000|2022-05-16 06:08:30|1611.1|1609.9|1610.9|1609.7|1611.1|1609.9|1610.9|1609.7|0
1652681320000|2022-05-16 06:08:40|1611|1609.8|1611.3|1610.1|1611.3|1610.1|1611|1609.8|3
1652681330000|2022-05-16 06:08:50|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|0
1652681340000|2022-05-16 06:09:00|1611.3|1610.1|1611|1609.8|1611.3|1610.1|1611|1609.8|3
1652681350000|2022-05-16 06:09:10|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|0
1652681390000|2022-05-16 06:09:50|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|0
1652681400000|2022-05-16 06:10:00|1610.7|1609.5|1611.2|1610|1611.2|1610|1610.7|1609.5|1
1652681410000|2022-05-16 06:10:10|1611|1609.8|1610.8|1609.6|1611|1609.8|1610.8|1609.6|1
1652681420000|2022-05-16 06:10:20|1610.9|1609.7|1610.9|1609.7|1611|1609.8|1610.8|1609.6|0
1652681430000|2022-05-16 06:10:30|1610.8|1609.6|1610.9|1609.7|1610.9|1609.7|1610.8|1609.6|0
1652681440000|2022-05-16 06:10:40|||||||||2
1652681450000|2022-05-16 06:10:50|1610.8|1609.6|1610.9|1609.7|1610.9|1609.7|1610.8|1609.6|1
1652681460000|2022-05-16 06:11:00|1611|1609.8|1611|1609.8|1611|1609.8|1610.8|1609.6|3
1652681470000|2022-05-16 06:11:10|1610.9|1609.7|1611|1609.8|1611|1609.8|1610.8|1609.6|1
1652681480000|2022-05-16 06:11:20|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|11
1652681490000|2022-05-16 06:11:30|1610.4|1609.2|1610|1608.8|1610.4|1609.2|1610|1608.8|5
1652681500000|2022-05-16 06:11:40|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|0
1652681510000|2022-05-16 06:11:50|1610|1608.8|1609.9|1608.7|1610|1608.8|1609.9|1608.7|1
1652681520000|2022-05-16 06:12:00|1610.1|1608.9|1610.1|1608.9|1610.2|1609|1610.1|1608.9|0
1652681550000|2022-05-16 06:12:30|1610.2|1609|1610.4|1609.2|1610.5|1609.3|1610.2|1609|2
1652681560000|2022-05-16 06:12:40|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|1610.4|1609.2|0
1652681570000|2022-05-16 06:12:50|1610.4|1609.2|1610.5|1609.3|1610.5|1609.3|1610.4|1609.2|0
1652681580000|2022-05-16 06:13:00|1610.9|1609.7|1610.9|1609.7|1611|1609.8|1610.8|1609.6|15
1652681590000|2022-05-16 06:13:10|1611|1609.8|1610.9|1609.7|1611|1609.8|1610.9|1609.7|0
1652681600000|2022-05-16 06:13:20|1611|1609.8|1611|1609.8|1611|1609.8|1611|1609.8|0
1652681620000|2022-05-16 06:13:40|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|0
1652681630000|2022-05-16 06:13:50|1611.4|1610.2|1611.6|1610.4|1611.6|1610.4|1611.4|1610.2|3
1652681640000|2022-05-16 06:14:00|1611.8|1610.6|1611.7|1610.5|1611.8|1610.6|1611.6|1610.4|0
1652681650000|2022-05-16 06:14:10|1612|1610.8|1612.2|1611|1612.3|1611.1|1612|1610.8|2
1652681660000|2022-05-16 06:14:20|1612.3|1611.1|1612.4|1611.2|1612.4|1611.2|1612.3|1611.1|0
1652681670000|2022-05-16 06:14:30|1612.2|1611|1612.1|1610.9|1612.2|1611|1612.1|1610.9|1
1652681680000|2022-05-16 06:14:40|1612.2|1611|1612.3|1611.1|1612.3|1611.1|1612.2|1611|1
1652681690000|2022-05-16 06:14:50|1612.5|1611.3|1612.4|1611.2|1612.5|1611.3|1612.4|1611.2|6
1652681700000|2022-05-16 06:15:00|1612.3|1611.1|1612.6|1611.4|1612.6|1611.4|1612.3|1611.1|2
1652681710000|2022-05-16 06:15:10|1612.5|1611.3|1612.6|1611.4|1612.6|1611.4|1612.5|1611.3|1
1652681720000|2022-05-16 06:15:20|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|3
1652681730000|2022-05-16 06:15:30|1612.1|1610.9|1612.1|1610.9|1612.2|1611|1612.1|1610.9|9
1652681740000|2022-05-16 06:15:40|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|1
1652681760000|2022-05-16 06:16:00|||||||||2
1652681770000|2022-05-16 06:16:10|1611.8|1610.6|1611.8|1610.6|1611.9|1610.7|1611.8|1610.6|2
1652681790000|2022-05-16 06:16:30|1611.7|1610.5|1611.6|1610.4|1611.7|1610.5|1611.6|1610.4|0
1652681800000|2022-05-16 06:16:40|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|0
1652681810000|2022-05-16 06:16:50|1611.6|1610.4|1611.6|1610.4|1611.6|1610.4|1611.6|1610.4|0
1652681820000|2022-05-16 06:17:00|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|1
1652681840000|2022-05-16 06:17:20|1611.5|1610.3|1611.6|1610.4|1611.6|1610.4|1611.5|1610.3|3
1652681850000|2022-05-16 06:17:30|1611.5|1610.3|1611.9|1610.7|1611.9|1610.7|1611.5|1610.3|10
1652681900000|2022-05-16 06:18:20|1612.8|1611.6|1612.9|1611.7|1612.9|1611.7|1612.8|1611.6|12
1652681910000|2022-05-16 06:18:30|1612.7|1611.5|1612.5|1611.3|1612.7|1611.5|1612.5|1611.3|4
1652681920000|2022-05-16 06:18:40|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1612.5|1611.3|0
1652681930000|2022-05-16 06:18:50|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|21
1652681940000|2022-05-16 06:19:00|1613.2|1612|1613.2|1612|1613.2|1612|1613.2|1612|20
1652681950000|2022-05-16 06:19:10|1613.3|1612.1|1613.4|1612.2|1613.4|1612.2|1613.3|1612.1|5
1652681960000|2022-05-16 06:19:20|1613.9|1612.7|1613.6|1612.4|1613.9|1612.7|1613.6|1612.4|16
1652681970000|2022-05-16 06:19:30|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1
1652681980000|2022-05-16 06:19:40|1613.3|1612.1|1613.4|1612.2|1613.4|1612.2|1613.3|1612.1|1
1652681990000|2022-05-16 06:19:50|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|0
1652682000000|2022-05-16 06:20:00|1613.1|1611.9|1613.2|1612|1613.2|1612|1613.1|1611.9|5
1652682010000|2022-05-16 06:20:10|1613.1|1611.9|1613.2|1612|1613.2|1612|1613.1|1611.9|0
1652682030000|2022-05-16 06:20:30|1613.1|1611.9|1613.2|1612|1613.2|1612|1613.1|1611.9|0
1652682040000|2022-05-16 06:20:40|1613.1|1611.9|1613.2|1612|1613.2|1612|1613.1|1611.9|0
1652682070000|2022-05-16 06:21:10|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|0
1652682080000|2022-05-16 06:21:20|1613|1611.8|1613.4|1612.2|1613.4|1612.2|1612.8|1611.6|3
1652682090000|2022-05-16 06:21:30|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|0
1652682100000|2022-05-16 06:21:40|1613.5|1612.3|1613.4|1612.2|1613.5|1612.3|1613.4|1612.2|2
1652682110000|2022-05-16 06:21:50|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|0
1652682120000|2022-05-16 06:22:00|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|2
1652682140000|2022-05-16 06:22:20|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|0
1652682170000|2022-05-16 06:22:50|1613.6|1612.4|1613.1|1611.9|1613.6|1612.4|1613.1|1611.9|1
1652682180000|2022-05-16 06:23:00|1613|1611.8|1613.1|1611.9|1613.1|1611.9|1613|1611.8|0
1652682190000|2022-05-16 06:23:10|1612.8|1611.6|1612.7|1611.5|1612.8|1611.6|1612.7|1611.5|13
1652682200000|2022-05-16 06:23:20|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|0
1652682220000|2022-05-16 06:23:40|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|4
1652682230000|2022-05-16 06:23:50|1613|1611.8|1613.4|1612.2|1613.4|1612.2|1613|1611.8|1
1652682240000|2022-05-16 06:24:00|1613.3|1612.1|1613.3|1612.1|1613.4|1612.2|1613.2|1612|1
1652682250000|2022-05-16 06:24:10|1613.2|1612|1613.3|1612.1|1613.3|1612.1|1613.2|1612|1
1652682310000|2022-05-16 06:25:10|1613.1|1611.9|1612.9|1611.7|1613.1|1611.9|1612.8|1611.6|0
1652682320000|2022-05-16 06:25:20|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|0
1652682330000|2022-05-16 06:25:30|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|0
1652682340000|2022-05-16 06:25:40|1612.8|1611.6|1612.8|1611.6|1612.9|1611.7|1612.8|1611.6|1
1652682350000|2022-05-16 06:25:50|1612.7|1611.5|1612.8|1611.6|1612.8|1611.6|1612.7|1611.5|4
1652682360000|2022-05-16 06:26:00|1613.4|1612.2|1613.3|1612.1|1613.4|1612.2|1613.3|1612.1|6
1652682380000|2022-05-16 06:26:20|1613.2|1612|1613.6|1612.4|1613.6|1612.4|1613.1|1611.9|4
1652682390000|2022-05-16 06:26:30|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1613.4|1612.2|1
1652682400000|2022-05-16 06:26:40|1613.4|1612.2|1613.3|1612.1|1613.4|1612.2|1613.3|1612.1|1
1652682420000|2022-05-16 06:27:00|1613.4|1612.2|1613.5|1612.3|1613.5|1612.3|1613.3|1612.1|2
1652682430000|2022-05-16 06:27:10|1613.4|1612.2|1613.7|1612.5|1613.7|1612.5|1613.4|1612.2|1
1652682440000|2022-05-16 06:27:20|1613.8|1612.6|1613.7|1612.5|1613.8|1612.6|1613.7|1612.5|0
1652682460000|2022-05-16 06:27:40|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1
1652682470000|2022-05-16 06:27:50|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|0
1652682490000|2022-05-16 06:28:10|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|0
1652682500000|2022-05-16 06:28:20|1613.5|1612.3|1613.7|1612.5|1613.7|1612.5|1613.5|1612.3|2
1652682510000|2022-05-16 06:28:30|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|0
1652682520000|2022-05-16 06:28:40|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1613.3|1612.1|11
1652682530000|2022-05-16 06:28:50|1613.8|1612.6|1613.9|1612.7|1613.9|1612.7|1613.8|1612.6|1
1652682540000|2022-05-16 06:29:00|1613.7|1612.5|1613.5|1612.3|1613.7|1612.5|1613.5|1612.3|5
1652682550000|2022-05-16 06:29:10|||||||||3
1652682570000|2022-05-16 06:29:30|1613.9|1612.7|1614|1612.8|1614|1612.8|1613.9|1612.7|6
1652682580000|2022-05-16 06:29:40|1613.8|1612.6|1613.8|1612.6|1614|1612.8|1613.8|1612.6|1
1652682600000|2022-05-16 06:30:00|1613.9|1612.7|1613.7|1612.5|1614|1612.8|1613.7|1612.5|7
1652682610000|2022-05-16 06:30:10|1613.8|1612.6|1613.7|1612.5|1613.8|1612.6|1613.7|1612.5|0
1652682620000|2022-05-16 06:30:20|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|0
1652682630000|2022-05-16 06:30:30|1613.6|1612.4|1613.8|1612.6|1613.8|1612.6|1613.6|1612.4|1
1652682640000|2022-05-16 06:30:40|1613.7|1612.5|1613.7|1612.5|1613.8|1612.6|1613.7|1612.5|1
1652682650000|2022-05-16 06:30:50|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|0
1652682660000|2022-05-16 06:31:00|1613.7|1612.5|1613.9|1612.7|1613.9|1612.7|1613.7|1612.5|7
1652682680000|2022-05-16 06:31:20|1613.8|1612.6|1614.3|1613.1|1614.4|1613.2|1613.8|1612.6|2
1652682690000|2022-05-16 06:31:30|1614.1|1612.9|1614|1612.8|1614.2|1613|1614|1612.8|0
1652682700000|2022-05-16 06:31:40|1614.1|1612.9|1614|1612.8|1614.2|1613|1614|1612.8|2
1652682710000|2022-05-16 06:31:50|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|4
1652682720000|2022-05-16 06:32:00|1613.8|1612.6|1614.5|1613.3|1614.5|1613.3|1613.8|1612.6|3
1652682730000|2022-05-16 06:32:10|1614.4|1613.2|1614.5|1613.3|1614.5|1613.3|1614.4|1613.2|0
1652682740000|2022-05-16 06:32:20|1614.7|1613.5|1614.7|1613.5|1614.7|1613.5|1614.7|1613.5|3
1652682750000|2022-05-16 06:32:30|1614.9|1613.7|1614.5|1613.3|1615|1613.8|1614.5|1613.3|16
1652682760000|2022-05-16 06:32:40|1614.7|1613.5|1614.8|1613.6|1615|1613.8|1614.7|1613.5|2
1652682770000|2022-05-16 06:32:50|1614.9|1613.7|1614.8|1613.6|1614.9|1613.7|1614.8|1613.6|0
1652682780000|2022-05-16 06:33:00|1614.9|1613.7|1615|1613.8|1615|1613.8|1614.9|1613.7|1
1652682790000|2022-05-16 06:33:10|1614.9|1613.7|1614.7|1613.5|1614.9|1613.7|1614.7|1613.5|2
1652682800000|2022-05-16 06:33:20|1614.8|1613.6|1614.9|1613.7|1614.9|1613.7|1614.8|1613.6|0
1652682810000|2022-05-16 06:33:30|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|1614.7|1613.5|0
1652682820000|2022-05-16 06:33:40|1614.9|1613.7|1614.9|1613.7|1614.9|1613.7|1614.9|1613.7|1
1652682840000|2022-05-16 06:34:00|1614.8|1613.6|1614.4|1613.2|1614.8|1613.6|1614.4|1613.2|3
1652682860000|2022-05-16 06:34:20|1614.6|1613.4|1614.6|1613.4|1614.6|1613.4|1614.6|1613.4|0
1652682870000|2022-05-16 06:34:30|||||||||1
1652682880000|2022-05-16 06:34:40|1614.4|1613.2|1614.5|1613.3|1614.5|1613.3|1614.4|1613.2|0
1652682890000|2022-05-16 06:34:50|1614.4|1613.2|1614.4|1613.2|1614.5|1613.3|1614.4|1613.2|1
1652682900000|2022-05-16 06:35:00|1614.5|1613.3|1614.5|1613.3|1614.5|1613.3|1614.5|1613.3|0
1652682910000|2022-05-16 06:35:10|1614.6|1613.4|1614.6|1613.4|1614.7|1613.5|1614.6|1613.4|1
1652682920000|2022-05-16 06:35:20|1614.5|1613.3|1614.5|1613.3|1614.5|1613.3|1614.4|1613.2|0
1652682930000|2022-05-16 06:35:30|1614.2|1613|1614.2|1613|1614.2|1613|1614.2|1613|1
1652682950000|2022-05-16 06:35:50|1614|1612.8|1614|1612.8|1614|1612.8|1614|1612.8|0
1652682960000|2022-05-16 06:36:00|1614.2|1613|1614.2|1613|1614.2|1613|1614.2|1613|5
1652682970000|2022-05-16 06:36:10|1614.7|1613.5|1614.7|1613.5|1614.7|1613.5|1614.7|1613.5|6
1652682990000|2022-05-16 06:36:30|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|0
1652683000000|2022-05-16 06:36:40|1614.7|1613.5|1614.7|1613.5|1614.7|1613.5|1614.7|1613.5|1
1652683010000|2022-05-16 06:36:50|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|0
1652683020000|2022-05-16 06:37:00|1615|1613.8|1614.9|1613.7|1615|1613.8|1614.9|1613.7|5
1652683030000|2022-05-16 06:37:10|1615|1613.8|1615|1613.8|1615|1613.8|1615|1613.8|0
1652683050000|2022-05-16 06:37:30|1615.3|1614.1|1615.4|1614.2|1615.4|1614.2|1615.3|1614.1|3
1652683070000|2022-05-16 06:37:50|1615.5|1614.3|1615.8|1614.6|1615.8|1614.6|1615.5|1614.3|16
1652683080000|2022-05-16 06:38:00|1615.9|1614.7|1615.7|1614.5|1615.9|1614.7|1615.7|1614.5|9
1652683090000|2022-05-16 06:38:10|1615.8|1614.6|1615.7|1614.5|1615.8|1614.6|1615.7|1614.5|2
1652683100000|2022-05-16 06:38:20|1615.6|1614.4|1615.9|1614.7|1615.9|1614.7|1615.6|1614.4|1
1652683110000|2022-05-16 06:38:30|1615.7|1614.5|1615.7|1614.5|1615.7|1614.5|1615.7|1614.5|1
1652683120000|2022-05-16 06:38:40|1615.6|1614.4|1615.6|1614.4|1615.6|1614.4|1615.6|1614.4|1
1652683130000|2022-05-16 06:38:50|1615.8|1614.6|1615.9|1614.7|1615.9|1614.7|1615.8|1614.6|1
1652683140000|2022-05-16 06:39:00|1615.8|1614.6|1616.1|1614.9|1616.1|1614.9|1615.8|1614.6|3
1652683170000|2022-05-16 06:39:30|1616|1614.8|1616|1614.8|1616|1614.8|1616|1614.8|1
1652683180000|2022-05-16 06:39:40|1616.1|1614.9|1616.2|1615|1616.2|1615|1616.1|1614.9|0
1652683190000|2022-05-16 06:39:50|1616.1|1614.9|1616.2|1615|1616.2|1615|1616.1|1614.9|1
1652683200000|2022-05-16 06:40:00|1616.3|1615.1|1616.2|1615|1616.3|1615.1|1616.2|1615|0
1652683220000|2022-05-16 06:40:20|1616.1|1614.9|1615.9|1614.7|1616.1|1614.9|1615.9|1614.7|4
1652683250000|2022-05-16 06:40:50|||||||||1
1652683260000|2022-05-16 06:41:00|1615.5|1614.3|1615.6|1614.4|1615.6|1614.4|1615.5|1614.3|2
1652683270000|2022-05-16 06:41:10|1615.5|1614.3|1615.7|1614.5|1615.7|1614.5|1615.5|1614.3|6
1652683280000|2022-05-16 06:41:20|1615.6|1614.4|1615.6|1614.4|1615.6|1614.4|1615.6|1614.4|1
1652683290000|2022-05-16 06:41:30|||||||||6
1652683300000|2022-05-16 06:41:40|1615.7|1614.5|1615.8|1614.6|1615.8|1614.6|1615.7|1614.5|8
1652683310000|2022-05-16 06:41:50|1615.7|1614.5|1615.6|1614.4|1615.7|1614.5|1615.5|1614.3|6
1652683330000|2022-05-16 06:42:10|1615.5|1614.3|1615.5|1614.3|1615.5|1614.3|1615.5|1614.3|17
1652683340000|2022-05-16 06:42:20|||||||||1
1652683350000|2022-05-16 06:42:30|||||||||1
1652683360000|2022-05-16 06:42:40|1615.6|1614.4|1615.6|1614.4|1615.7|1614.5|1615.6|1614.4|2
1652683380000|2022-05-16 06:43:00|1615.5|1614.3|1615.3|1614.1|1615.6|1614.4|1615.3|1614.1|6
1652683440000|2022-05-16 06:44:00|1615.2|1614|1615.2|1614|1615.2|1614|1615.2|1614|4
1652683450000|2022-05-16 06:44:10|1615.1|1613.9|1615|1613.8|1615.1|1613.9|1615|1613.8|12
1652683460000|2022-05-16 06:44:20|1614.9|1613.7|1614.9|1613.7|1614.9|1613.7|1614.8|1613.6|1
1652683470000|2022-05-16 06:44:30|1615|1613.8|1614.9|1613.7|1615.1|1613.9|1614.9|1613.7|0
1652683480000|2022-05-16 06:44:40|1615.1|1613.9|1615.1|1613.9|1615.1|1613.9|1615|1613.8|2
1652683520000|2022-05-16 06:45:20|1615.2|1614|1615.7|1614.5|1615.7|1614.5|1615.2|1614|3
1652683530000|2022-05-16 06:45:30|||||||||1
1652683540000|2022-05-16 06:45:40|1615.6|1614.4|1615.6|1614.4|1615.7|1614.5|1615.5|1614.3|1
1652683570000|2022-05-16 06:46:10|1615.3|1614.1|1615.2|1614|1615.3|1614.1|1615.2|1614|5
1652683580000|2022-05-16 06:46:20|1615.3|1614.1|1615.4|1614.2|1615.4|1614.2|1615.3|1614.1|2
1652683590000|2022-05-16 06:46:30|1615.3|1614.1|1615.4|1614.2|1615.4|1614.2|1615.3|1614.1|1
1652683600000|2022-05-16 06:46:40|1615.3|1614.1|1615.2|1614|1615.3|1614.1|1615|1613.8|1
1652683620000|2022-05-16 06:47:00|1615.1|1613.9|1615.1|1613.9|1615.1|1613.9|1615.1|1613.9|1
1652683630000|2022-05-16 06:47:10|1614.9|1613.7|1615|1613.8|1615|1613.8|1614.9|1613.7|0
1652683640000|2022-05-16 06:47:20|1615.1|1613.9|1615.1|1613.9|1615.1|1613.9|1615|1613.8|1
1652683660000|2022-05-16 06:47:40|1615.2|1614|1615.5|1614.3|1615.5|1614.3|1615.2|1614|1
1652683680000|2022-05-16 06:48:00|1615.4|1614.2|1615.1|1613.9|1615.4|1614.2|1615.1|1613.9|0
1652683700000|2022-05-16 06:48:20|1615.2|1614|1615.4|1614.2|1615.4|1614.2|1615.2|1614|1
1652683750000|2022-05-16 06:49:10|1615.3|1614.1|1615.3|1614.1|1615.3|1614.1|1615.3|1614.1|1
1652683770000|2022-05-16 06:49:30|1615.5|1614.3|1615.6|1614.4|1615.6|1614.4|1615.5|1614.3|1
1652683780000|2022-05-16 06:49:40|1615.5|1614.3|1615.5|1614.3|1615.5|1614.3|1615.5|1614.3|1
1652683810000|2022-05-16 06:50:10|1615.3|1614.1|1615.5|1614.3|1615.5|1614.3|1615.3|1614.1|0
1652683820000|2022-05-16 06:50:20|1615.4|1614.2|1615.4|1614.2|1615.4|1614.2|1615.4|1614.2|0
1652683840000|2022-05-16 06:50:40|1615.3|1614.1|1615.5|1614.3|1615.5|1614.3|1615.3|1614.1|1
1652683850000|2022-05-16 06:50:50|1615.6|1614.4|1615.5|1614.3|1615.6|1614.4|1615.5|1614.3|1
1652683860000|2022-05-16 06:51:00|1615.4|1614.2|1615.1|1613.9|1615.4|1614.2|1615.1|1613.9|1
1652683870000|2022-05-16 06:51:10|1615.2|1614|1615.2|1614|1615.2|1614|1615.2|1614|0
1652683900000|2022-05-16 06:51:40|1615|1613.8|1615|1613.8|1615|1613.8|1615|1613.8|2
1652683920000|2022-05-16 06:52:00|1614.9|1613.7|1614.4|1613.2|1614.9|1613.7|1614.4|1613.2|1
1652683930000|2022-05-16 06:52:10|1614.6|1613.4|1614.6|1613.4|1614.6|1613.4|1614.6|1613.4|2
1652683940000|2022-05-16 06:52:20|1614.5|1613.3|1614.5|1613.3|1614.6|1613.4|1614.5|1613.3|0
1652683950000|2022-05-16 06:52:30|1614.4|1613.2|1614.6|1613.4|1614.6|1613.4|1614.4|1613.2|1
1652683980000|2022-05-16 06:53:00|1614.7|1613.5|1614.7|1613.5|1614.7|1613.5|1614.7|1613.5|1
1652683990000|2022-05-16 06:53:10|1614.8|1613.6|1615|1613.8|1615|1613.8|1614.8|1613.6|1
1652684000000|2022-05-16 06:53:20|1614.9|1613.7|1615|1613.8|1615|1613.8|1614.9|1613.7|0
1652684020000|2022-05-16 06:53:40|1615.1|1613.9|1615.1|1613.9|1615.2|1614|1615.1|1613.9|0
1652684030000|2022-05-16 06:53:50|1615.2|1614|1615.3|1614.1|1615.3|1614.1|1615.2|1614|2
1652684040000|2022-05-16 06:54:00|1615.2|1614|1615|1613.8|1615.2|1614|1614.9|1613.7|2
1652684050000|2022-05-16 06:54:10|1615.1|1613.9|1615.1|1613.9|1615.1|1613.9|1615.1|1613.9|0
1652684070000|2022-05-16 06:54:30|1615.2|1614|1615.2|1614|1615.3|1614.1|1615.2|1614|3
1652684080000|2022-05-16 06:54:40|1615.3|1614.1|1615.3|1614.1|1615.3|1614.1|1615.3|1614.1|0
1652684100000|2022-05-16 06:55:00|1615.1|1613.9|1615.1|1613.9|1615.2|1614|1615.1|1613.9|3
1652684110000|2022-05-16 06:55:10|1615.2|1614|1615.2|1614|1615.2|1614|1615.2|1614|1
1652684120000|2022-05-16 06:55:20|1615|1613.8|1615|1613.8|1615|1613.8|1615|1613.8|3
1652684140000|2022-05-16 06:55:40|1614.9|1613.7|1614.5|1613.3|1614.9|1613.7|1614.5|1613.3|3
1652684150000|2022-05-16 06:55:50|1614.3|1613.1|1614.1|1612.9|1614.3|1613.1|1614.1|1612.9|9
1652684160000|2022-05-16 06:56:00|1614|1612.8|1614|1612.8|1614|1612.8|1614|1612.8|10
1652684170000|2022-05-16 06:56:10|1613.9|1612.7|1613.8|1612.6|1613.9|1612.7|1613.8|1612.6|0
1652684180000|2022-05-16 06:56:20|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|3
1652684190000|2022-05-16 06:56:30|1614|1612.8|1614.1|1612.9|1614.2|1613|1614|1612.8|1
1652684200000|2022-05-16 06:56:40|1614.2|1613|1614.2|1613|1614.2|1613|1614.1|1612.9|0
1652684210000|2022-05-16 06:56:50|1614.1|1612.9|1614|1612.8|1614.1|1612.9|1614|1612.8|0
1652684220000|2022-05-16 06:57:00|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|2
1652684230000|2022-05-16 06:57:10|1614|1612.8|1614|1612.8|1614|1612.8|1613.9|1612.7|1
1652684280000|2022-05-16 06:58:00|1613.9|1612.7|1614.2|1613|1614.2|1613|1613.9|1612.7|4
1652684290000|2022-05-16 06:58:10|1614.1|1612.9|1614|1612.8|1614.1|1612.9|1614|1612.8|0
1652684300000|2022-05-16 06:58:20|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|1
1652684310000|2022-05-16 06:58:30|1614|1612.8|1614|1612.8|1614.1|1612.9|1614|1612.8|2
1652684340000|2022-05-16 06:59:00|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|1
1652684360000|2022-05-16 06:59:20|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|0
1652684380000|2022-05-16 06:59:40|1613.7|1612.5|1613.5|1612.3|1613.7|1612.5|1613.5|1612.3|4
1652684390000|2022-05-16 06:59:50|1613.6|1612.4|1613.7|1612.5|1613.7|1612.5|1613.6|1612.4|1
1652684400000|2022-05-16 07:00:00|1613.6|1612.4|1613.7|1612.5|1613.7|1612.5|1613.5|1612.3|0
1652684430000|2022-05-16 07:00:30|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|1613.8|1612.6|2
1652684440000|2022-05-16 07:00:40|1614|1612.8|1614.2|1613|1614.5|1613.3|1614|1612.8|2
1652684450000|2022-05-16 07:00:50|1614.1|1612.9|1614|1612.8|1614.1|1612.9|1614|1612.8|0
1652684460000|2022-05-16 07:01:00|1614.1|1612.9|1614.3|1613.1|1614.3|1613.1|1614.1|1612.9|5
1652684470000|2022-05-16 07:01:10|1614.2|1613|1614|1612.8|1614.2|1613|1613.7|1612.5|8
1652684480000|2022-05-16 07:01:20|1613.9|1612.7|1613.9|1612.7|1614|1612.8|1613.9|1612.7|0
1652684490000|2022-05-16 07:01:30|1613.8|1612.6|1613.6|1612.4|1613.8|1612.6|1613.5|1612.3|4
1652684500000|2022-05-16 07:01:40|||||||||1
1652684550000|2022-05-16 07:02:30|1613.4|1612.2|1613.3|1612.1|1613.4|1612.2|1613.3|1612.1|4
1652684560000|2022-05-16 07:02:40|1613.2|1612|1613.2|1612|1613.2|1612|1613.2|1612|2
1652684570000|2022-05-16 07:02:50|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|1
1652684580000|2022-05-16 07:03:00|1613.4|1612.2|1613.6|1612.4|1613.6|1612.4|1613.4|1612.2|1
1652684600000|2022-05-16 07:03:20|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|3
1652684610000|2022-05-16 07:03:30|1613.5|1612.3|1613.9|1612.7|1613.9|1612.7|1613.5|1612.3|3
1652684640000|2022-05-16 07:04:00|1613.4|1612.2|1613.6|1612.4|1613.6|1612.4|1613.4|1612.2|2
1652684650000|2022-05-16 07:04:10|1613.7|1612.5|1613.9|1612.7|1613.9|1612.7|1613.7|1612.5|1
1652684660000|2022-05-16 07:04:20|1614.1|1612.9|1614.4|1613.2|1614.4|1613.2|1614.1|1612.9|2
1652684670000|2022-05-16 07:04:30|1614.1|1612.9|1614.2|1613|1614.2|1613|1614.1|1612.9|3
1652684680000|2022-05-16 07:04:40|1614.1|1612.9|1614.4|1613.2|1614.5|1613.3|1614.1|1612.9|1
1652684690000|2022-05-16 07:04:50|1614.5|1613.3|1614.6|1613.4|1614.7|1613.5|1614.5|1613.3|0
1652684700000|2022-05-16 07:05:00|1614.7|1613.5|1614.8|1613.6|1615.1|1613.9|1614.7|1613.5|2
1652684730000|2022-05-16 07:05:30|1614.7|1613.5|1613.9|1612.7|1614.7|1613.5|1613.9|1612.7|7
1652684740000|2022-05-16 07:05:40|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|0
1652684760000|2022-05-16 07:06:00|1613.4|1612.2|1613.5|1612.3|1613.6|1612.4|1613.4|1612.2|5
1652684770000|2022-05-16 07:06:10|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|2
1652684790000|2022-05-16 07:06:30|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|1613.7|1612.5|0
1652684800000|2022-05-16 07:06:40|||||||||1
1652684820000|2022-05-16 07:07:00|1613.6|1612.4|1613.4|1612.2|1613.6|1612.4|1613.4|1612.2|1
1652684830000|2022-05-16 07:07:10|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|0
1652684840000|2022-05-16 07:07:20|1613.2|1612|1613.1|1611.9|1613.2|1612|1613.1|1611.9|2
1652684850000|2022-05-16 07:07:30|1613.2|1612|1613.1|1611.9|1613.2|1612|1613.1|1611.9|11
1652684860000|2022-05-16 07:07:40|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|4
1652684880000|2022-05-16 07:08:00|1613.5|1612.3|1613.4|1612.2|1613.5|1612.3|1613.4|1612.2|2
1652684890000|2022-05-16 07:08:10|1613.5|1612.3|1613.4|1612.2|1613.6|1612.4|1613.3|1612.1|2
1652684920000|2022-05-16 07:08:40|1613.5|1612.3|1614.2|1613|1614.2|1613|1613.5|1612.3|2
1652684930000|2022-05-16 07:08:50|1614|1612.8|1613.9|1612.7|1614|1612.8|1613.9|1612.7|2
1652684940000|2022-05-16 07:09:00|1614|1612.8|1613.8|1612.6|1614.2|1613|1613.8|1612.6|1
1652684950000|2022-05-16 07:09:10|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|4
1652684960000|2022-05-16 07:09:20|1613.6|1612.4|1613.8|1612.6|1613.8|1612.6|1613.6|1612.4|1
1652684980000|2022-05-16 07:09:40|||||||||1
1652685000000|2022-05-16 07:10:00|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|5
1652685010000|2022-05-16 07:10:10|1613.4|1612.2|1613.1|1611.9|1613.4|1612.2|1613.1|1611.9|2
1652685020000|2022-05-16 07:10:20|1613.2|1612|1613.2|1612|1613.2|1612|1613.2|1612|0
1652685030000|2022-05-16 07:10:30|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|0
1652685060000|2022-05-16 07:11:00|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|12
1652685070000|2022-05-16 07:11:10|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1612.2|1611|5
1652685080000|2022-05-16 07:11:20|1612.6|1611.4|1612.9|1611.7|1612.9|1611.7|1612.6|1611.4|2
1652685090000|2022-05-16 07:11:30|1613|1611.8|1613.1|1611.9|1613.1|1611.9|1613|1611.8|0
1652685100000|2022-05-16 07:11:40|1613|1611.8|1613|1611.8|1613|1611.8|1613|1611.8|0
1652685110000|2022-05-16 07:11:50|1613.1|1611.9|1613.2|1612|1613.2|1612|1613.1|1611.9|2
1652685120000|2022-05-16 07:12:00|1613.3|1612.1|1613.4|1612.2|1613.4|1612.2|1613.3|1612.1|0
1652685130000|2022-05-16 07:12:10|1613.5|1612.3|1613.3|1612.1|1613.5|1612.3|1613.3|1612.1|1
1652685150000|2022-05-16 07:12:30|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|9
1652685160000|2022-05-16 07:12:40|1613.3|1612.1|1613.1|1611.9|1613.3|1612.1|1613|1611.8|4
1652685190000|2022-05-16 07:13:10|1613.2|1612|1613.5|1612.3|1613.5|1612.3|1613.2|1612|2
1652685200000|2022-05-16 07:13:20|1613.4|1612.2|1613.2|1612|1613.4|1612.2|1613.2|1612|1
1652685210000|2022-05-16 07:13:30|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|0
1652685240000|2022-05-16 07:14:00|1613.6|1612.4|1613.7|1612.5|1613.7|1612.5|1613.6|1612.4|1
1652685270000|2022-05-16 07:14:30|1613.6|1612.4|1613.3|1612.1|1613.6|1612.4|1613.3|1612.1|1
1652685300000|2022-05-16 07:15:00|1613.2|1612|1613|1611.8|1613.2|1612|1612.8|1611.6|3
1652685320000|2022-05-16 07:15:20|1613.9|1612.7|1614|1612.8|1614|1612.8|1613.9|1612.7|5
1652685330000|2022-05-16 07:15:30|1614.2|1613|1614|1612.8|1614.2|1613|1614|1612.8|6
1652685340000|2022-05-16 07:15:40|1614.1|1612.9|1614.4|1613.2|1614.4|1613.2|1614.1|1612.9|16
1652685350000|2022-05-16 07:15:50|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|0
1652685360000|2022-05-16 07:16:00|1614.4|1613.2|1614.6|1613.4|1614.6|1613.4|1614.4|1613.2|2
1652685370000|2022-05-16 07:16:10|1614.7|1613.5|1614.7|1613.5|1614.7|1613.5|1614.7|1613.5|0
1652685390000|2022-05-16 07:16:30|1614.8|1613.6|1614.8|1613.6|1615|1613.8|1614.8|1613.6|5
1652685400000|2022-05-16 07:16:40|1614.7|1613.5|1614.6|1613.4|1614.7|1613.5|1614.5|1613.3|0
1652685410000|2022-05-16 07:16:50|1614.7|1613.5|1614.7|1613.5|1614.7|1613.5|1614.7|1613.5|1
1652685420000|2022-05-16 07:17:00|1615.3|1614.1|1614.9|1613.7|1615.3|1614.1|1614.7|1613.5|33
1652685430000|2022-05-16 07:17:10|||||||||4
1652685440000|2022-05-16 07:17:20|1615.2|1614|1615.2|1614|1615.2|1614|1615.2|1614|23
1652685450000|2022-05-16 07:17:30|1615.1|1613.9|1615.2|1614|1615.2|1614|1615.1|1613.9|0
1652685460000|2022-05-16 07:17:40|1615.1|1613.9|1615.2|1614|1615.2|1614|1615.1|1613.9|1
1652685470000|2022-05-16 07:17:50|1615.1|1613.9|1615.8|1614.6|1615.8|1614.6|1615.1|1613.9|17
1652685480000|2022-05-16 07:18:00|1615.7|1614.5|1615.7|1614.5|1615.7|1614.5|1615.7|1614.5|15
1652685510000|2022-05-16 07:18:30|1615.4|1614.2|1615.5|1614.3|1615.5|1614.3|1615.4|1614.2|1
1652685530000|2022-05-16 07:18:50|1615.3|1614.1|1615.3|1614.1|1615.3|1614.1|1615.3|1614.1|0
1652685540000|2022-05-16 07:19:00|1615.2|1614|1615.2|1614|1615.2|1614|1615.2|1614|1
1652685560000|2022-05-16 07:19:20|1614.7|1613.5|1614.7|1613.5|1614.9|1613.7|1614.7|1613.5|3
1652685570000|2022-05-16 07:19:30|1614.8|1613.6|1615.2|1614|1615.2|1614|1614.8|1613.6|3
1652685580000|2022-05-16 07:19:40|1615.3|1614.1|1615.3|1614.1|1615.3|1614.1|1615.3|1614.1|0
1652685590000|2022-05-16 07:19:50|||||||||1
1652685600000|2022-05-16 07:20:00|1615.2|1614|1615|1613.8|1615.2|1614|1615|1613.8|2
1652685610000|2022-05-16 07:20:10|1614.9|1613.7|1614.7|1613.5|1614.9|1613.7|1614.7|1613.5|0
1652685630000|2022-05-16 07:20:30|1614.8|1613.6|1614.8|1613.6|1614.9|1613.7|1614.8|1613.6|2
1652685640000|2022-05-16 07:20:40|1614.7|1613.5|1614.7|1613.5|1614.7|1613.5|1614.7|1613.5|0
1652685660000|2022-05-16 07:21:00|1614.9|1613.7|1614.6|1613.4|1614.9|1613.7|1614.6|1613.4|6
1652685670000|2022-05-16 07:21:10|1614.4|1613.2|1614.4|1613.2|1614.4|1613.2|1614.2|1613|3
1652685690000|2022-05-16 07:21:30|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|0
1652685700000|2022-05-16 07:21:40|1614.2|1613|1614.1|1612.9|1614.2|1613|1614.1|1612.9|3
1652685720000|2022-05-16 07:22:00|1614|1612.8|1613.9|1612.7|1614|1612.8|1613.9|1612.7|1
1652685760000|2022-05-16 07:22:40|1613.8|1612.6|1613.6|1612.4|1613.8|1612.6|1613.6|1612.4|2
1652685770000|2022-05-16 07:22:50|1613.5|1612.3|1613.4|1612.2|1613.6|1612.4|1613.4|1612.2|3
1652685780000|2022-05-16 07:23:00|1613.2|1612|1613.6|1612.4|1613.6|1612.4|1613.1|1611.9|12
1652685790000|2022-05-16 07:23:10|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|0
1652685800000|2022-05-16 07:23:20|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|2
1652685840000|2022-05-16 07:24:00|1613.9|1612.7|1614.1|1612.9|1614.1|1612.9|1613.9|1612.7|1
1652685850000|2022-05-16 07:24:10|1614.2|1613|1614.3|1613.1|1614.3|1613.1|1614.2|1613|0
1652685860000|2022-05-16 07:24:20|1614.4|1613.2|1614.4|1613.2|1614.4|1613.2|1614.4|1613.2|0
1652685890000|2022-05-16 07:24:50|1614.5|1613.3|1614.6|1613.4|1614.6|1613.4|1614.5|1613.3|2
1652685900000|2022-05-16 07:25:00|1614.8|1613.6|1614.6|1613.4|1614.8|1613.6|1614.6|1613.4|1
1652685920000|2022-05-16 07:25:20|1614.7|1613.5|1614.8|1613.6|1614.8|1613.6|1614.7|1613.5|0
1652685930000|2022-05-16 07:25:30|1614.7|1613.5|1614.8|1613.6|1614.8|1613.6|1614.7|1613.5|8
1652685960000|2022-05-16 07:26:00|1614.6|1613.4|1614.6|1613.4|1614.6|1613.4|1614.6|1613.4|5
1652686000000|2022-05-16 07:26:40|1614.7|1613.5|1615.4|1614.2|1615.4|1614.2|1614.7|1613.5|7
1652686030000|2022-05-16 07:27:10|1615.6|1614.4|1615.7|1614.5|1615.7|1614.5|1615.6|1614.4|0
1652686060000|2022-05-16 07:27:40|1616|1614.8|1616.1|1614.9|1616.1|1614.9|1616|1614.8|5
1652686070000|2022-05-16 07:27:50|1616.2|1615|1616.4|1615.2|1616.4|1615.2|1616.2|1615|3
1652686090000|2022-05-16 07:28:10|1616.5|1615.3|1616.6|1615.4|1616.6|1615.4|1616.5|1615.3|0
1652686100000|2022-05-16 07:28:20|1616.8|1615.6|1616.6|1615.4|1616.8|1615.6|1616.6|1615.4|30
1652686110000|2022-05-16 07:28:30|1616.5|1615.3|1616.5|1615.3|1616.5|1615.3|1616.5|1615.3|0
1652686120000|2022-05-16 07:28:40|1616.6|1615.4|1616.7|1615.5|1616.7|1615.5|1616.6|1615.4|0
1652686130000|2022-05-16 07:28:50|1616.6|1615.4|1616.4|1615.2|1616.6|1615.4|1616.4|1615.2|2
1652686140000|2022-05-16 07:29:00|1616.5|1615.3|1616.4|1615.2|1616.5|1615.3|1616.4|1615.2|0
1652686150000|2022-05-16 07:29:10|1616.3|1615.1|1616.3|1615.1|1616.3|1615.1|1616.3|1615.1|0
1652686170000|2022-05-16 07:29:30|1616.2|1615|1616|1614.8|1616.2|1615|1615.9|1614.7|1
1652686180000|2022-05-16 07:29:40|1616.4|1615.2|1616.3|1615.1|1616.4|1615.2|1616.3|1615.1|4
1652686190000|2022-05-16 07:29:50|1616.2|1615|1616.2|1615|1616.2|1615|1616.2|1615|0
1652686200000|2022-05-16 07:30:00|1616.3|1615.1|1616.8|1615.6|1616.8|1615.6|1616.3|1615.1|0
1652686210000|2022-05-16 07:30:10|1616.7|1615.5|1616.6|1615.4|1616.7|1615.5|1616.6|1615.4|1
1652686220000|2022-05-16 07:30:20|1616.5|1615.3|1616.4|1615.2|1616.5|1615.3|1616.4|1615.2|0
1652686230000|2022-05-16 07:30:30|1616.3|1615.1|1616.3|1615.1|1616.3|1615.1|1616.3|1615.1|0
1652686250000|2022-05-16 07:30:50|1616.2|1615|1616.1|1614.9|1616.2|1615|1616.1|1614.9|1
1652686260000|2022-05-16 07:31:00|1616.2|1615|1616.2|1615|1616.2|1615|1616.2|1615|0
1652686270000|2022-05-16 07:31:10|1616.1|1614.9|1616|1614.8|1616.1|1614.9|1616|1614.8|1
1652686280000|2022-05-16 07:31:20|1616.1|1614.9|1616.1|1614.9|1616.1|1614.9|1616|1614.8|0
1652686290000|2022-05-16 07:31:30|1616|1614.8|1616|1614.8|1616|1614.8|1616|1614.8|0
1652686310000|2022-05-16 07:31:50|1615.9|1614.7|1615.8|1614.6|1615.9|1614.7|1615.8|1614.6|2
1652686320000|2022-05-16 07:32:00|1616|1614.8|1615.9|1614.7|1616.1|1614.9|1615.9|1614.7|12
1652686330000|2022-05-16 07:32:10|1616|1614.8|1616|1614.8|1616.1|1614.9|1616|1614.8|1
1652686340000|2022-05-16 07:32:20|1615.9|1614.7|1615.9|1614.7|1615.9|1614.7|1615.8|1614.6|1
1652686360000|2022-05-16 07:32:40|1616|1614.8|1616.4|1615.2|1616.4|1615.2|1616|1614.8|2
1652686370000|2022-05-16 07:32:50|1616.3|1615.1|1616.1|1614.9|1616.3|1615.1|1616.1|1614.9|2
1652686380000|2022-05-16 07:33:00|1616.2|1615|1616.2|1615|1616.2|1615|1616.2|1615|0
1652686390000|2022-05-16 07:33:10|1616.1|1614.9|1616.1|1614.9|1616.1|1614.9|1616.1|1614.9|0
1652686410000|2022-05-16 07:33:30|1616.2|1615|1616.2|1615|1616.2|1615|1616.2|1615|0
1652686420000|2022-05-16 07:33:40|1616.3|1615.1|1616.1|1614.9|1616.3|1615.1|1616.1|1614.9|1
1652686440000|2022-05-16 07:34:00|1616|1614.8|1616|1614.8|1616|1614.8|1616|1614.8|0
1652686450000|2022-05-16 07:34:10|||||||||1
1652686460000|2022-05-16 07:34:20|1616.4|1615.2|1616.4|1615.2|1616.4|1615.2|1616.3|1615.1|2
1652686470000|2022-05-16 07:34:30|1616.2|1615|1616.2|1615|1616.4|1615.2|1616.2|1615|0
1652686500000|2022-05-16 07:35:00|1616.3|1615.1|1616.4|1615.2|1616.4|1615.2|1616.3|1615.1|0
1652686510000|2022-05-16 07:35:10|1616.3|1615.1|1616.3|1615.1|1616.3|1615.1|1616.3|1615.1|0
1652686520000|2022-05-16 07:35:20|1616.2|1615|1616.3|1615.1|1616.3|1615.1|1616|1614.8|3
1652686530000|2022-05-16 07:35:30|1616.1|1614.9|1616|1614.8|1616.1|1614.9|1616|1614.8|1
1652686540000|2022-05-16 07:35:40|1615.9|1614.7|1615.9|1614.7|1615.9|1614.7|1615.9|1614.7|1
1652686560000|2022-05-16 07:36:00|1616|1614.8|1615.7|1614.5|1616|1614.8|1615.6|1614.4|2
1652686580000|2022-05-16 07:36:20|1615.6|1614.4|1615.8|1614.6|1615.8|1614.6|1615.6|1614.4|0
1652686590000|2022-05-16 07:36:30|1615.7|1614.5|1615.7|1614.5|1615.7|1614.5|1615.7|1614.5|0
1652686600000|2022-05-16 07:36:40|1615.6|1614.4|1615.3|1614.1|1615.6|1614.4|1615.2|1614|0
1652686620000|2022-05-16 07:37:00|1615.2|1614|1615.2|1614|1615.2|1614|1615.2|1614|0
1652686630000|2022-05-16 07:37:10|1615.3|1614.1|1615.4|1614.2|1615.4|1614.2|1615.3|1614.1|1
1652686660000|2022-05-16 07:37:40|1615.5|1614.3|1615.5|1614.3|1615.7|1614.5|1615.4|1614.2|0
1652686670000|2022-05-16 07:37:50|1615.4|1614.2|1615.4|1614.2|1615.4|1614.2|1615.4|1614.2|0
1652686690000|2022-05-16 07:38:10|1615.3|1614.1|1615.3|1614.1|1615.3|1614.1|1615.3|1614.1|0
1652686700000|2022-05-16 07:38:20|1615.4|1614.2|1615.4|1614.2|1615.4|1614.2|1615.4|1614.2|0
1652686710000|2022-05-16 07:38:30|1615.2|1614|1615.2|1614|1615.2|1614|1615.2|1614|8
1652686720000|2022-05-16 07:38:40|1615.3|1614.1|1615.5|1614.3|1615.5|1614.3|1615.3|1614.1|1
1652686740000|2022-05-16 07:39:00|1615.7|1614.5|1615.5|1614.3|1615.7|1614.5|1615.4|1614.2|3
1652686750000|2022-05-16 07:39:10|1615.7|1614.5|1615.5|1614.3|1615.7|1614.5|1615.5|1614.3|0
1652686760000|2022-05-16 07:39:20|1615.6|1614.4|1615.5|1614.3|1615.7|1614.5|1615.5|1614.3|0
1652686780000|2022-05-16 07:39:40|1615.2|1614|1615.3|1614.1|1615.3|1614.1|1615.2|1614|0
1652686790000|2022-05-16 07:39:50|1614.7|1613.5|1614.7|1613.5|1614.7|1613.5|1614.7|1613.5|3
1652686800000|2022-05-16 07:40:00|1614.8|1613.6|1615|1613.8|1615|1613.8|1614.7|1613.5|2
1652686810000|2022-05-16 07:40:10|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|0
1652686820000|2022-05-16 07:40:20|1614.7|1613.5|1614.7|1613.5|1614.7|1613.5|1614.7|1613.5|0
1652686830000|2022-05-16 07:40:30|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|0
1652686840000|2022-05-16 07:40:40|1614.7|1613.5|1614.7|1613.5|1614.7|1613.5|1614.6|1613.4|3
1652686850000|2022-05-16 07:40:50|1614.6|1613.4|1614.7|1613.5|1614.8|1613.6|1614.6|1613.4|2
1652686900000|2022-05-16 07:41:40|1614.8|1613.6|1615|1613.8|1615|1613.8|1614.8|1613.6|2
1652686930000|2022-05-16 07:42:10|1615.1|1613.9|1615.1|1613.9|1615.1|1613.9|1615.1|1613.9|0
1652686950000|2022-05-16 07:42:30|1615|1613.8|1615|1613.8|1615|1613.8|1615|1613.8|0
1652686960000|2022-05-16 07:42:40|1615.1|1613.9|1614.6|1613.4|1615.1|1613.9|1614.6|1613.4|3
1652686980000|2022-05-16 07:43:00|1614.7|1613.5|1614.9|1613.7|1614.9|1613.7|1614.7|1613.5|0
1652687010000|2022-05-16 07:43:30|||||||||1
1652687030000|2022-05-16 07:43:50|1615.3|1614.1|1615.3|1614.1|1615.3|1614.1|1615.3|1614.1|11
1652687040000|2022-05-16 07:44:00|1615.4|1614.2|1615.3|1614.1|1615.5|1614.3|1615.3|1614.1|0
1652687070000|2022-05-16 07:44:30|1615.4|1614.2|1615.1|1613.9|1615.4|1614.2|1615.1|1613.9|4
1652687090000|2022-05-16 07:44:50|1615.2|1614|1615.1|1613.9|1615.2|1614|1615.1|1613.9|2
1652687100000|2022-05-16 07:45:00|1615.2|1614|1615.1|1613.9|1615.2|1614|1615.1|1613.9|1
1652687110000|2022-05-16 07:45:10|1615|1613.8|1615|1613.8|1615|1613.8|1615|1613.8|0
1652687140000|2022-05-16 07:45:40|1614.9|1613.7|1614.6|1613.4|1614.9|1613.7|1614.6|1613.4|1
1652687160000|2022-05-16 07:46:00|1614.4|1613.2|1614.7|1613.5|1614.7|1613.5|1614.4|1613.2|12
1652687170000|2022-05-16 07:46:10|1614.6|1613.4|1614.5|1613.3|1614.6|1613.4|1614.5|1613.3|4
1652687180000|2022-05-16 07:46:20|1614.6|1613.4|1614.5|1613.3|1614.6|1613.4|1614.5|1613.3|0
1652687200000|2022-05-16 07:46:40|1614.7|1613.5|1614.5|1613.3|1614.7|1613.5|1614.5|1613.3|2
1652687210000|2022-05-16 07:46:50|1614.7|1613.5|1614.7|1613.5|1614.7|1613.5|1614.7|1613.5|0
1652687220000|2022-05-16 07:47:00|||||||||3
1652687260000|2022-05-16 07:47:40|1614.8|1613.6|1614.8|1613.6|1614.9|1613.7|1614.8|1613.6|1
1652687280000|2022-05-16 07:48:00|1614.9|1613.7|1614.6|1613.4|1614.9|1613.7|1614.6|1613.4|6
1652687290000|2022-05-16 07:48:10|1614.5|1613.3|1614.5|1613.3|1614.5|1613.3|1614.5|1613.3|3
1652687340000|2022-05-16 07:49:00|1614.4|1613.2|1614.5|1613.3|1614.6|1613.4|1614.4|1613.2|2
1652687350000|2022-05-16 07:49:10|1614.4|1613.2|1614.4|1613.2|1614.4|1613.2|1614.4|1613.2|0
1652687400000|2022-05-16 07:50:00|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|1614.2|1613|5
1652687410000|2022-05-16 07:50:10|1614.2|1613|1614.2|1613|1614.2|1613|1614.2|1613|0
1652687460000|2022-05-16 07:51:00|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|5
1652687490000|2022-05-16 07:51:30|1614.2|1613|1613.7|1612.5|1614.2|1613|1613.6|1612.4|6
1652687500000|2022-05-16 07:51:40|1613.6|1612.4|1612.9|1611.7|1613.6|1612.4|1612.9|1611.7|10
1652687510000|2022-05-16 07:51:50|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|2
1652687520000|2022-05-16 07:52:00|1613|1611.8|1613|1611.8|1613|1611.8|1613|1611.8|0
1652687530000|2022-05-16 07:52:10|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|0
1652687550000|2022-05-16 07:52:30|1612.6|1611.4|1612.7|1611.5|1612.7|1611.5|1612.6|1611.4|0
1652687560000|2022-05-16 07:52:40|1612.8|1611.6|1612.6|1611.4|1612.8|1611.6|1612.6|1611.4|0
1652687570000|2022-05-16 07:52:50|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|2
1652687590000|2022-05-16 07:53:10|1612.9|1611.7|1613|1611.8|1613.3|1612.1|1612.9|1611.7|0
1652687600000|2022-05-16 07:53:20|1613.1|1611.9|1613.2|1612|1613.2|1612|1613.1|1611.9|0
1652687620000|2022-05-16 07:53:40|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|0
1652687630000|2022-05-16 07:53:50|1613.3|1612.1|1613.1|1611.9|1613.6|1612.4|1613.1|1611.9|0
1652687670000|2022-05-16 07:54:30|||||||||1
1652687680000|2022-05-16 07:54:40|1613|1611.8|1612.6|1611.4|1613|1611.8|1612.6|1611.4|5
1652687690000|2022-05-16 07:54:50|1612.7|1611.5|1612.8|1611.6|1612.8|1611.6|1612.7|1611.5|1
1652687710000|2022-05-16 07:55:10|1612.7|1611.5|1612.6|1611.4|1612.7|1611.5|1612.6|1611.4|0
1652687740000|2022-05-16 07:55:40|1612.8|1611.6|1613.1|1611.9|1613.1|1611.9|1612.8|1611.6|1
1652687760000|2022-05-16 07:56:00|||||||||3
1652687780000|2022-05-16 07:56:20|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|2
1652687810000|2022-05-16 07:56:50|1613.2|1612|1613.3|1612.1|1613.3|1612.1|1613.2|1612|10
1652687860000|2022-05-16 07:57:40|1613.2|1612|1613.2|1612|1613.2|1612|1613.2|1612|0
1652687870000|2022-05-16 07:57:50|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|2
1652687880000|2022-05-16 07:58:00|1613|1611.8|1613|1611.8|1613|1611.8|1613|1611.8|0
1652687890000|2022-05-16 07:58:10|||||||||7
1652687950000|2022-05-16 07:59:10|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|0
1652687960000|2022-05-16 07:59:20|1613.2|1612|1613.2|1612|1613.2|1612|1613.2|1612|1
1652687990000|2022-05-16 07:59:50|1613.1|1611.9|1613.2|1612|1613.2|1612|1613.1|1611.9|0
1652688000000|2022-05-16 08:00:00|1613|1611.8|1613|1611.8|1613|1611.8|1613|1611.8|3
1652688010000|2022-05-16 08:00:10|1612.8|1611.6|1612.6|1611.4|1612.8|1611.6|1612.6|1611.4|0
1652688020000|2022-05-16 08:00:20|1612.7|1611.5|1612.9|1611.7|1612.9|1611.7|1612.7|1611.5|1
1652688050000|2022-05-16 08:00:50|1612.7|1611.5|1612.6|1611.4|1612.8|1611.6|1612.6|1611.4|2
1652688070000|2022-05-16 08:01:10|1612.7|1611.5|1612.8|1611.6|1612.8|1611.6|1612.7|1611.5|1
1652688090000|2022-05-16 08:01:30|1612.6|1611.4|1613|1611.8|1613|1611.8|1612.6|1611.4|2
1652688120000|2022-05-16 08:02:00|1612.9|1611.7|1613|1611.8|1613|1611.8|1612.9|1611.7|1
1652688130000|2022-05-16 08:02:10|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|0
1652688160000|2022-05-16 08:02:40|||||||||1
1652688170000|2022-05-16 08:02:50|1613|1611.8|1613|1611.8|1613|1611.8|1613|1611.8|2
1652688180000|2022-05-16 08:03:00|1613.2|1612|1613|1611.8|1613.2|1612|1613|1611.8|1
1652688190000|2022-05-16 08:03:10|1612.9|1611.7|1613|1611.8|1613|1611.8|1612.9|1611.7|0
1652688200000|2022-05-16 08:03:20|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|0
1652688210000|2022-05-16 08:03:30|1613|1611.8|1613|1611.8|1613|1611.8|1613|1611.8|0
1652688230000|2022-05-16 08:03:50|||||||||8
1652688240000|2022-05-16 08:04:00|1612.9|1611.7|1612.6|1611.4|1612.9|1611.7|1612.6|1611.4|6
1652688250000|2022-05-16 08:04:10|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|0
1652688280000|2022-05-16 08:04:40|1612.6|1611.4|1612.2|1611|1612.6|1611.4|1612.2|1611|11
1652688290000|2022-05-16 08:04:50|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|5
1652688300000|2022-05-16 08:05:00|1612.3|1611.1|1612.4|1611.2|1612.4|1611.2|1612.3|1611.1|0
1652688320000|2022-05-16 08:05:20|1612.1|1610.9|1612|1610.8|1612.1|1610.9|1611.9|1610.7|4
1652688330000|2022-05-16 08:05:30|||||||||1
1652688340000|2022-05-16 08:05:40|1612.1|1610.9|1612|1610.8|1612.1|1610.9|1612|1610.8|4
1652688370000|2022-05-16 08:06:10|1612.1|1610.9|1612|1610.8|1612.1|1610.9|1611.9|1610.7|14
1652688380000|2022-05-16 08:06:20|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|0
1652688390000|2022-05-16 08:06:30|1611.6|1610.4|1611.6|1610.4|1611.6|1610.4|1611.6|1610.4|2
1652688420000|2022-05-16 08:07:00|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|4
1652688430000|2022-05-16 08:07:10|1611.6|1610.4|1611.4|1610.2|1611.6|1610.4|1611.4|1610.2|3
1652688440000|2022-05-16 08:07:20|||||||||4
1652688450000|2022-05-16 08:07:30|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|2
1652688460000|2022-05-16 08:07:40|||||||||20
1652688480000|2022-05-16 08:08:00|||||||||26
1652688490000|2022-05-16 08:08:10|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|5
1652688500000|2022-05-16 08:08:20|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|6
1652688520000|2022-05-16 08:08:40|||||||||2
1652688550000|2022-05-16 08:09:10|1612|1610.8|1612.2|1611|1612.2|1611|1611.9|1610.7|12
1652688560000|2022-05-16 08:09:20|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|4
1652688570000|2022-05-16 08:09:30|1612.7|1611.5|1612.9|1611.7|1612.9|1611.7|1612.7|1611.5|6
1652688580000|2022-05-16 08:09:40|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|0
1652688600000|2022-05-16 08:10:00|1613.2|1612|1613.2|1612|1613.3|1612.1|1613.2|1612|0
1652688610000|2022-05-16 08:10:10|||||||||1
1652688620000|2022-05-16 08:10:20|||||||||8
1652688650000|2022-05-16 08:10:50|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|0
1652688720000|2022-05-16 08:12:00|1613.2|1612|1613.2|1612|1613.2|1612|1613.2|1612|2
1652688780000|2022-05-16 08:13:00|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|0
1652688800000|2022-05-16 08:13:20|1613|1611.8|1612.9|1611.7|1613.1|1611.9|1612.9|1611.7|4
1652688820000|2022-05-16 08:13:40|1612.7|1611.5|1612.6|1611.4|1612.7|1611.5|1612.6|1611.4|6
1652688850000|2022-05-16 08:14:10|1612.5|1611.3|1612.4|1611.2|1612.5|1611.3|1612.4|1611.2|2
1652688860000|2022-05-16 08:14:20|1612.6|1611.4|1612.7|1611.5|1612.8|1611.6|1612.6|1611.4|8
1652688870000|2022-05-16 08:14:30|1612.8|1611.6|1613|1611.8|1613|1611.8|1612.8|1611.6|3
1652688900000|2022-05-16 08:15:00|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|2
1652688910000|2022-05-16 08:15:10|1613.7|1612.5|1613.7|1612.5|1613.8|1612.6|1613.7|1612.5|1
1652688950000|2022-05-16 08:15:50|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|0
1652688970000|2022-05-16 08:16:10|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1
1652688980000|2022-05-16 08:16:20|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|0
1652689050000|2022-05-16 08:17:30|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|7
1652689140000|2022-05-16 08:19:00|1613.7|1612.5|1614.1|1612.9|1614.1|1612.9|1613.7|1612.5|5
1652689150000|2022-05-16 08:19:10|1614.3|1613.1|1614.2|1613|1614.3|1613.1|1614.2|1613|1
1652689160000|2022-05-16 08:19:20|1614.1|1612.9|1614|1612.8|1614.1|1612.9|1614|1612.8|0
1652689180000|2022-05-16 08:19:40|1614.1|1612.9|1614.4|1613.2|1614.5|1613.3|1614.1|1612.9|1
1652689190000|2022-05-16 08:19:50|1614.5|1613.3|1614.6|1613.4|1614.6|1613.4|1614.5|1613.3|0
1652689200000|2022-05-16 08:20:00|1614.5|1613.3|1614.5|1613.3|1614.6|1613.4|1614.5|1613.3|0
1652689210000|2022-05-16 08:20:10|1614.6|1613.4|1614.6|1613.4|1614.6|1613.4|1614.6|1613.4|5
1652689220000|2022-05-16 08:20:20|1614.4|1613.2|1614.4|1613.2|1614.4|1613.2|1614.4|1613.2|2
1652689230000|2022-05-16 08:20:30|1614.3|1613.1|1614.4|1613.2|1614.4|1613.2|1614.2|1613|1
1652689240000|2022-05-16 08:20:40|1614.6|1613.4|1614.4|1613.2|1614.6|1613.4|1614.4|1613.2|1
1652689250000|2022-05-16 08:20:50|1614.5|1613.3|1614.8|1613.6|1614.8|1613.6|1614.5|1613.3|1
1652689290000|2022-05-16 08:21:30|1614.7|1613.5|1614.8|1613.6|1614.8|1613.6|1614.7|1613.5|0
1652689300000|2022-05-16 08:21:40|1614.7|1613.5|1614.7|1613.5|1614.7|1613.5|1614.7|1613.5|0
1652689310000|2022-05-16 08:21:50|1614.6|1613.4|1614.5|1613.3|1614.6|1613.4|1614.5|1613.3|1
1652689320000|2022-05-16 08:22:00|1614.4|1613.2|1614.6|1613.4|1614.6|1613.4|1614.4|1613.2|2
1652689330000|2022-05-16 08:22:10|1614.7|1613.5|1614.7|1613.5|1614.7|1613.5|1614.7|1613.5|0
1652689340000|2022-05-16 08:22:20|1614.6|1613.4|1614.3|1613.1|1614.6|1613.4|1614.3|1613.1|1
1652689350000|2022-05-16 08:22:30|1614.4|1613.2|1615.5|1614.3|1615.5|1614.3|1614.4|1613.2|1
1652689380000|2022-05-16 08:23:00|1615.2|1614|1615.1|1613.9|1615.2|1614|1615.1|1613.9|1
1652689390000|2022-05-16 08:23:10|1615|1613.8|1615|1613.8|1615|1613.8|1615|1613.8|0
1652689400000|2022-05-16 08:23:20|1614.9|1613.7|1614.8|1613.6|1614.9|1613.7|1614.8|1613.6|3
1652689410000|2022-05-16 08:23:30|1614.9|1613.7|1614.9|1613.7|1614.9|1613.7|1614.9|1613.7|1
1652689420000|2022-05-16 08:23:40|1615.1|1613.9|1615.1|1613.9|1615.1|1613.9|1615.1|1613.9|0
1652689430000|2022-05-16 08:23:50|1615.2|1614|1615.4|1614.2|1615.4|1614.2|1615.2|1614|2
1652689440000|2022-05-16 08:24:00|1615.3|1614.1|1615|1613.8|1615.3|1614.1|1615|1613.8|1
1652689450000|2022-05-16 08:24:10|1614.7|1613.5|1614.7|1613.5|1614.8|1613.6|1614.7|1613.5|2
1652689460000|2022-05-16 08:24:20|1614.6|1613.4|1614.6|1613.4|1614.6|1613.4|1614.6|1613.4|0
1652689470000|2022-05-16 08:24:30|1614.5|1613.3|1614.5|1613.3|1614.5|1613.3|1614.4|1613.2|1
1652689480000|2022-05-16 08:24:40|1614.4|1613.2|1614.4|1613.2|1614.4|1613.2|1614.3|1613.1|0
1652689490000|2022-05-16 08:24:50|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|1614.2|1613|1
1652689500000|2022-05-16 08:25:00|1614.4|1613.2|1614.3|1613.1|1614.5|1613.3|1614.3|1613.1|0
1652689510000|2022-05-16 08:25:10|1614.4|1613.2|1614.4|1613.2|1614.4|1613.2|1614.4|1613.2|0
1652689540000|2022-05-16 08:25:40|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|0
1652689580000|2022-05-16 08:26:20|1614.4|1613.2|1614.3|1613.1|1614.4|1613.2|1614.3|1613.1|0
1652689590000|2022-05-16 08:26:30|||||||||2
1652689640000|2022-05-16 08:27:20|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|0
1652689660000|2022-05-16 08:27:40|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|2
1652689670000|2022-05-16 08:27:50|1614.5|1613.3|1614.5|1613.3|1614.5|1613.3|1614.5|1613.3|1
1652689680000|2022-05-16 08:28:00|1614.4|1613.2|1614.3|1613.1|1614.5|1613.3|1614.3|1613.1|0
1652689690000|2022-05-16 08:28:10|||||||||2
1652689710000|2022-05-16 08:28:30|1614.5|1613.3|1614.5|1613.3|1614.5|1613.3|1614.5|1613.3|1
1652689740000|2022-05-16 08:29:00|1614.4|1613.2|1614.4|1613.2|1614.4|1613.2|1614.3|1613.1|0
1652689750000|2022-05-16 08:29:10|1614.2|1613|1614.2|1613|1614.2|1613|1614.2|1613|2
1652689760000|2022-05-16 08:29:20|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|1614.2|1613|0
1652689770000|2022-05-16 08:29:30|1614.2|1613|1613.9|1612.7|1614.2|1613|1613.8|1612.6|1
1652689780000|2022-05-16 08:29:40|1614|1612.8|1613.9|1612.7|1614|1612.8|1613.9|1612.7|0
1652689800000|2022-05-16 08:30:00|1614|1612.8|1614.4|1613.2|1614.4|1613.2|1614|1612.8|2
1652689810000|2022-05-16 08:30:10|1614.3|1613.1|1614.1|1612.9|1614.3|1613.1|1614|1612.8|1
1652689820000|2022-05-16 08:30:20|1614.2|1613|1614.2|1613|1614.2|1613|1614.2|1613|0
1652689840000|2022-05-16 08:30:40|1614.5|1613.3|1614.3|1613.1|1614.5|1613.3|1614.3|1613.1|1
1652689850000|2022-05-16 08:30:50|1614.2|1613|1614.3|1613.1|1614.3|1613.1|1614.2|1613|3
1652689860000|2022-05-16 08:31:00|1614.4|1613.2|1614.3|1613.1|1614.4|1613.2|1614.3|1613.1|0
1652689900000|2022-05-16 08:31:40|1614.5|1613.3|1614.2|1613|1614.5|1613.3|1614.2|1613|2
1652689920000|2022-05-16 08:32:00|1614.4|1613.2|1614.4|1613.2|1614.5|1613.3|1614.4|1613.2|4
1652689930000|2022-05-16 08:32:10|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|0
1652689950000|2022-05-16 08:32:30|1614.4|1613.2|1614.4|1613.2|1614.4|1613.2|1614.4|1613.2|0
1652689960000|2022-05-16 08:32:40|1614.5|1613.3|1614.5|1613.3|1614.5|1613.3|1614.5|1613.3|0
1652689970000|2022-05-16 08:32:50|1614.4|1613.2|1614.3|1613.1|1614.4|1613.2|1614.3|1613.1|1
1652689980000|2022-05-16 08:33:00|1614.2|1613|1614|1612.8|1614.2|1613|1614|1612.8|0
1652690000000|2022-05-16 08:33:20|1613.7|1612.5|1613.5|1612.3|1613.7|1612.5|1613.5|1612.3|5
1652690010000|2022-05-16 08:33:30|1613.7|1612.5|1613.6|1612.4|1613.7|1612.5|1613.6|1612.4|3
1652690020000|2022-05-16 08:33:40|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|0
1652690030000|2022-05-16 08:33:50|1613.6|1612.4|1613.5|1612.3|1613.6|1612.4|1613.5|1612.3|1
1652690050000|2022-05-16 08:34:10|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|0
1652690120000|2022-05-16 08:35:20|||||||||3
1652690140000|2022-05-16 08:35:40|||||||||5
1652690150000|2022-05-16 08:35:50|1613.3|1612.1|1613.3|1612.1|1613.4|1612.2|1613.3|1612.1|5
1652690160000|2022-05-16 08:36:00|1613.2|1612|1613.3|1612.1|1613.3|1612.1|1613.2|1612|0
1652690170000|2022-05-16 08:36:10|1613.1|1611.9|1613|1611.8|1613.1|1611.9|1613|1611.8|3
1652690190000|2022-05-16 08:36:30|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|2
1652690200000|2022-05-16 08:36:40|||||||||2
1652690210000|2022-05-16 08:36:50|1612.7|1611.5|1612.8|1611.6|1612.8|1611.6|1612.7|1611.5|1
1652690230000|2022-05-16 08:37:10|1613|1611.8|1612.9|1611.7|1613|1611.8|1612.8|1611.6|5
1652690240000|2022-05-16 08:37:20|1612.7|1611.5|1613.2|1612|1613.2|1612|1612.7|1611.5|2
1652690250000|2022-05-16 08:37:30|1613.1|1611.9|1612.9|1611.7|1613.1|1611.9|1612.9|1611.7|0
1652690270000|2022-05-16 08:37:50|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1
1652690280000|2022-05-16 08:38:00|1612.7|1611.5|1612.8|1611.6|1612.8|1611.6|1612.7|1611.5|1
1652690300000|2022-05-16 08:38:20|||||||||1
1652690320000|2022-05-16 08:38:40|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1
1652690350000|2022-05-16 08:39:10|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|0
1652690380000|2022-05-16 08:39:40|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|0
1652690400000|2022-05-16 08:40:00|1612.2|1611|1612.2|1611|1612.2|1611|1612.2|1611|1
1652690410000|2022-05-16 08:40:10|||||||||1
1652690430000|2022-05-16 08:40:30|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|1612.2|1611|3
1652690440000|2022-05-16 08:40:40|1612.4|1611.2|1612.4|1611.2|1612.5|1611.3|1612.4|1611.2|0
1652690450000|2022-05-16 08:40:50|1612.3|1611.1|1612.2|1611|1612.3|1611.1|1612.2|1611|2
1652690460000|2022-05-16 08:41:00|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|0
1652690470000|2022-05-16 08:41:10|1612.2|1611|1612.3|1611.1|1612.3|1611.1|1612.2|1611|1
1652690480000|2022-05-16 08:41:20|1612.4|1611.2|1612.3|1611.1|1612.5|1611.3|1612.3|1611.1|0
1652690490000|2022-05-16 08:41:30|1612.4|1611.2|1612.5|1611.3|1612.5|1611.3|1612.4|1611.2|0
1652690500000|2022-05-16 08:41:40|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|2
1652690530000|2022-05-16 08:42:10|1612.3|1611.1|1612.4|1611.2|1612.4|1611.2|1612.3|1611.1|2
1652690570000|2022-05-16 08:42:50|1612.5|1611.3|1612.7|1611.5|1612.8|1611.6|1612.5|1611.3|1
1652690580000|2022-05-16 08:43:00|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1
1652690590000|2022-05-16 08:43:10|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|0
1652690620000|2022-05-16 08:43:40|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|2
1652690640000|2022-05-16 08:44:00|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|0
1652690650000|2022-05-16 08:44:10|1612.8|1611.6|1612.8|1611.6|1612.9|1611.7|1612.7|1611.5|1
1652690680000|2022-05-16 08:44:40|1612.7|1611.5|1612.6|1611.4|1612.7|1611.5|1612.6|1611.4|0
1652690700000|2022-05-16 08:45:00|1612.4|1611.2|1612.8|1611.6|1612.9|1611.7|1612.3|1611.1|2
1652690710000|2022-05-16 08:45:10|1612.6|1611.4|1612.5|1611.3|1612.6|1611.4|1612.5|1611.3|0
1652690720000|2022-05-16 08:45:20|1612.9|1611.7|1612.8|1611.6|1612.9|1611.7|1612.8|1611.6|1
1652690730000|2022-05-16 08:45:30|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|0
1652690740000|2022-05-16 08:45:40|1612.8|1611.6|1613|1611.8|1613|1611.8|1612.8|1611.6|1
1652690750000|2022-05-16 08:45:50|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|1
1652690760000|2022-05-16 08:46:00|1613|1611.8|1612.9|1611.7|1613|1611.8|1612.9|1611.7|0
1652690780000|2022-05-16 08:46:20|1612.8|1611.6|1612.8|1611.6|1612.9|1611.7|1612.8|1611.6|0
1652690790000|2022-05-16 08:46:30|1612.6|1611.4|1612.3|1611.1|1612.6|1611.4|1612.3|1611.1|1
1652690800000|2022-05-16 08:46:40|1612.5|1611.3|1612.3|1611.1|1612.5|1611.3|1612.3|1611.1|0
1652690820000|2022-05-16 08:47:00|1612.2|1611|1612.2|1611|1612.4|1611.2|1612.2|1611|1
1652690830000|2022-05-16 08:47:10|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|1612.1|1610.9|0
1652690840000|2022-05-16 08:47:20|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|0
1652690850000|2022-05-16 08:47:30|1612.3|1611.1|1612.5|1611.3|1612.5|1611.3|1612.3|1611.1|0
1652690860000|2022-05-16 08:47:40|||||||||10
1652690880000|2022-05-16 08:48:00|1612.4|1611.2|1612.5|1611.3|1612.5|1611.3|1612.3|1611.1|2
1652690890000|2022-05-16 08:48:10|1612.6|1611.4|1612.5|1611.3|1612.6|1611.4|1612.5|1611.3|0
1652690900000|2022-05-16 08:48:20|1612.6|1611.4|1612.5|1611.3|1612.6|1611.4|1612.5|1611.3|1
1652690920000|2022-05-16 08:48:40|1612.6|1611.4|1612.5|1611.3|1612.6|1611.4|1612.5|1611.3|1
1652690930000|2022-05-16 08:48:50|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|0
1652690940000|2022-05-16 08:49:00|1612.8|1611.6|1612.7|1611.5|1612.8|1611.6|1612.6|1611.4|2
1652690950000|2022-05-16 08:49:10|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|4
1652690960000|2022-05-16 08:49:20|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1612.4|1611.2|1
1652690970000|2022-05-16 08:49:30|1612.6|1611.4|1612.7|1611.5|1612.7|1611.5|1612.6|1611.4|3
1652690980000|2022-05-16 08:49:40|1612.8|1611.6|1612.7|1611.5|1612.8|1611.6|1612.7|1611.5|1
1652691000000|2022-05-16 08:50:00|1612.6|1611.4|1612.6|1611.4|1612.7|1611.5|1612.6|1611.4|23
1652691010000|2022-05-16 08:50:10|||||||||6
1652691020000|2022-05-16 08:50:20|1612.7|1611.5|1612.6|1611.4|1612.7|1611.5|1612.6|1611.4|7
1652691030000|2022-05-16 08:50:30|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1
1652691050000|2022-05-16 08:50:50|1612.4|1611.2|1612.6|1611.4|1612.6|1611.4|1612.3|1611.1|2
1652691060000|2022-05-16 08:51:00|1612.5|1611.3|1612.9|1611.7|1613|1611.8|1612.5|1611.3|15
1652691070000|2022-05-16 08:51:10|1613|1611.8|1613.3|1612.1|1613.3|1612.1|1612.9|1611.7|5
1652691080000|2022-05-16 08:51:20|1613.2|1612|1613.1|1611.9|1613.2|1612|1613.1|1611.9|0
1652691090000|2022-05-16 08:51:30|1613|1611.8|1613|1611.8|1613|1611.8|1613|1611.8|0
1652691100000|2022-05-16 08:51:40|1613.1|1611.9|1612.9|1611.7|1613.1|1611.9|1612.9|1611.7|0
1652691120000|2022-05-16 08:52:00|1613|1611.8|1613|1611.8|1613|1611.8|1612.8|1611.6|2
1652691130000|2022-05-16 08:52:10|1613.1|1611.9|1613.1|1611.9|1613.3|1612.1|1613.1|1611.9|1
1652691140000|2022-05-16 08:52:20|1613.2|1612|1613.2|1612|1613.2|1612|1613.2|1612|0
1652691150000|2022-05-16 08:52:30|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|0
1652691160000|2022-05-16 08:52:40|1613.2|1612|1613.2|1612|1613.2|1612|1613.2|1612|0
1652691170000|2022-05-16 08:52:50|1613.1|1611.9|1613.2|1612|1613.2|1612|1613|1611.8|1
1652691200000|2022-05-16 08:53:20|1613.1|1611.9|1613.1|1611.9|1613.2|1612|1613.1|1611.9|0
1652691220000|2022-05-16 08:53:40|1613|1611.8|1613.1|1611.9|1613.2|1612|1613|1611.8|0
1652691230000|2022-05-16 08:53:50|1613|1611.8|1613.1|1611.9|1613.1|1611.9|1612.9|1611.7|0
1652691240000|2022-05-16 08:54:00|1613.2|1612|1613|1611.8|1613.2|1612|1613|1611.8|1
1652691250000|2022-05-16 08:54:10|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|0
1652691270000|2022-05-16 08:54:30|1613.1|1611.9|1613|1611.8|1613.2|1612|1613|1611.8|3
1652691290000|2022-05-16 08:54:50|||||||||1
1652691300000|2022-05-16 08:55:00|1612.9|1611.7|1613|1611.8|1613|1611.8|1612.8|1611.6|0
1652691310000|2022-05-16 08:55:10|1613.1|1611.9|1612.9|1611.7|1613.1|1611.9|1612.9|1611.7|0
1652691330000|2022-05-16 08:55:30|1612.8|1611.6|1612.7|1611.5|1612.8|1611.6|1612.7|1611.5|2
1652691340000|2022-05-16 08:55:40|1612.6|1611.4|1612.5|1611.3|1612.6|1611.4|1612.5|1611.3|0
1652691360000|2022-05-16 08:56:00|||||||||1
1652691370000|2022-05-16 08:56:10|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|0
1652691380000|2022-05-16 08:56:20|1612.7|1611.5|1612.6|1611.4|1612.7|1611.5|1612.6|1611.4|9
1652691390000|2022-05-16 08:56:30|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|3
1652691400000|2022-05-16 08:56:40|1612.4|1611.2|1612.4|1611.2|1612.5|1611.3|1612.2|1611|3
1652691420000|2022-05-16 08:57:00|||||||||1
1652691430000|2022-05-16 08:57:10|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|0
1652691450000|2022-05-16 08:57:30|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|0
1652691460000|2022-05-16 08:57:40|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|0
1652691470000|2022-05-16 08:57:50|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1612.3|1611.1|0
1652691480000|2022-05-16 08:58:00|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|2
1652691500000|2022-05-16 08:58:20|||||||||1
1652691510000|2022-05-16 08:58:30|||||||||1
1652691520000|2022-05-16 08:58:40|1612.6|1611.4|1612.5|1611.3|1612.6|1611.4|1612.5|1611.3|0
1652691530000|2022-05-16 08:58:50|||||||||2
1652691540000|2022-05-16 08:59:00|1612.4|1611.2|1612.6|1611.4|1612.6|1611.4|1612.4|1611.2|6
1652691560000|2022-05-16 08:59:20|1612.7|1611.5|1612.5|1611.3|1612.7|1611.5|1612.5|1611.3|3
1652691570000|2022-05-16 08:59:30|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|2
1652691580000|2022-05-16 08:59:40|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|1
1652691590000|2022-05-16 08:59:50|||||||||1
1652691600000|2022-05-16 09:00:00|1612.2|1611|1612|1610.8|1612.4|1611.2|1612|1610.8|5
1652691610000|2022-05-16 09:00:10|1612.1|1610.9|1612.1|1610.9|1612.3|1611.1|1612.1|1610.9|1
1652691630000|2022-05-16 09:00:30|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|1612.2|1611|1
1652691640000|2022-05-16 09:00:40|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|0
1652691650000|2022-05-16 09:00:50|1612.2|1611|1612.3|1611.1|1612.3|1611.1|1612.2|1611|0
1652691660000|2022-05-16 09:01:00|1612.4|1611.2|1612.5|1611.3|1612.5|1611.3|1612.4|1611.2|3
1652691670000|2022-05-16 09:01:10|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|0
1652691690000|2022-05-16 09:01:30|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|0
1652691700000|2022-05-16 09:01:40|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|0
1652691710000|2022-05-16 09:01:50|1612.3|1611.1|1612.8|1611.6|1612.8|1611.6|1612.3|1611.1|1
1652691720000|2022-05-16 09:02:00|1612.7|1611.5|1612.8|1611.6|1612.8|1611.6|1612.7|1611.5|1
1652691730000|2022-05-16 09:02:10|1612.7|1611.5|1612.4|1611.2|1612.7|1611.5|1612.4|1611.2|0
1652691740000|2022-05-16 09:02:20|||||||||1
1652691750000|2022-05-16 09:02:30|||||||||1
1652691760000|2022-05-16 09:02:40|||||||||1
1652691780000|2022-05-16 09:03:00|1612.3|1611.1|1612.2|1611|1612.3|1611.1|1612.2|1611|0
1652691790000|2022-05-16 09:03:10|1612.1|1610.9|1612.2|1611|1612.2|1611|1612.1|1610.9|1
1652691800000|2022-05-16 09:03:20|1612.1|1610.9|1612|1610.8|1612.1|1610.9|1612|1610.8|0
1652691820000|2022-05-16 09:03:40|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|1
1652691830000|2022-05-16 09:03:50|1612|1610.8|1612|1610.8|1612|1610.8|1612|1610.8|1
1652691840000|2022-05-16 09:04:00|||||||||3
1652691870000|2022-05-16 09:04:30|1611.9|1610.7|1611.8|1610.6|1611.9|1610.7|1611.7|1610.5|2
1652691880000|2022-05-16 09:04:40|||||||||2
1652691890000|2022-05-16 09:04:50|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|0
1652691900000|2022-05-16 09:05:00|1611.8|1610.6|1612|1610.8|1612|1610.8|1611.7|1610.5|3
1652691930000|2022-05-16 09:05:30|1611.9|1610.7|1611.9|1610.7|1612|1610.8|1611.9|1610.7|0
1652691940000|2022-05-16 09:05:40|1611.8|1610.6|1611.7|1610.5|1611.8|1610.6|1611.7|1610.5|1
1652691990000|2022-05-16 09:06:30|1611.6|1610.4|1611.4|1610.2|1611.6|1610.4|1611.4|1610.2|5
1652692010000|2022-05-16 09:06:50|||||||||5
1652692020000|2022-05-16 09:07:00|1611.3|1610.1|1611.2|1610|1611.3|1610.1|1611.2|1610|1
1652692030000|2022-05-16 09:07:10|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1611.2|1610|5
1652692050000|2022-05-16 09:07:30|1611.2|1610|1611.3|1610.1|1611.3|1610.1|1611.2|1610|0
1652692060000|2022-05-16 09:07:40|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|0
1652692070000|2022-05-16 09:07:50|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1
1652692080000|2022-05-16 09:08:00|1611.2|1610|1611.4|1610.2|1611.4|1610.2|1611.2|1610|1
1652692090000|2022-05-16 09:08:10|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|0
1652692110000|2022-05-16 09:08:30|1611.4|1610.2|1611.7|1610.5|1611.7|1610.5|1611.4|1610.2|1
1652692140000|2022-05-16 09:09:00|1611.6|1610.4|1611.6|1610.4|1611.6|1610.4|1611.6|1610.4|0
1652692150000|2022-05-16 09:09:10|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|0
1652692160000|2022-05-16 09:09:20|1611.6|1610.4|1611.4|1610.2|1611.6|1610.4|1611.4|1610.2|0
1652692180000|2022-05-16 09:09:40|1611.5|1610.3|1611.6|1610.4|1611.6|1610.4|1611.5|1610.3|1
1652692200000|2022-05-16 09:10:00|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|3
1652692210000|2022-05-16 09:10:10|1611.6|1610.4|1611.5|1610.3|1611.6|1610.4|1611.5|1610.3|0
1652692230000|2022-05-16 09:10:30|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|0
1652692240000|2022-05-16 09:10:40|1611.5|1610.3|1611.6|1610.4|1611.6|1610.4|1611.5|1610.3|1
1652692250000|2022-05-16 09:10:50|1611.5|1610.3|1611.4|1610.2|1611.5|1610.3|1611.4|1610.2|0
1652692260000|2022-05-16 09:11:00|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|1611.4|1610.2|0
1652692300000|2022-05-16 09:11:40|1611.6|1610.4|1611.6|1610.4|1611.7|1610.5|1611.6|1610.4|9
1652692310000|2022-05-16 09:11:50|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|0
1652692330000|2022-05-16 09:12:10|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|0
1652692340000|2022-05-16 09:12:20|1611.4|1610.2|1611.4|1610.2|1611.5|1610.3|1611.4|1610.2|0
1652692350000|2022-05-16 09:12:30|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|0
1652692370000|2022-05-16 09:12:50|1611.4|1610.2|1611.3|1610.1|1611.4|1610.2|1611.3|1610.1|0
1652692380000|2022-05-16 09:13:00|1611.4|1610.2|1611.3|1610.1|1611.4|1610.2|1611.3|1610.1|0
1652692390000|2022-05-16 09:13:10|1611.2|1610|1611.1|1609.9|1611.2|1610|1611.1|1609.9|1
1652692410000|2022-05-16 09:13:30|||||||||4
1652692420000|2022-05-16 09:13:40|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1
1652692450000|2022-05-16 09:14:10|1611.4|1610.2|1611.3|1610.1|1611.4|1610.2|1611.3|1610.1|0
1652692470000|2022-05-16 09:14:30|1611.4|1610.2|1611.3|1610.1|1611.4|1610.2|1611.1|1609.9|1
1652692480000|2022-05-16 09:14:40|1611.2|1610|1611.2|1610|1611.2|1610|1611.2|1610|0
1652692500000|2022-05-16 09:15:00|1611.4|1610.2|1610.7|1609.5|1611.4|1610.2|1610.7|1609.5|8
1652692510000|2022-05-16 09:15:10|1610.6|1609.4|1610.2|1609|1610.7|1609.5|1610.2|1609|38
1652692520000|2022-05-16 09:15:20|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|0
1652692530000|2022-05-16 09:15:30|1610.2|1609|1610.5|1609.3|1610.6|1609.4|1610.2|1609|8
1652692540000|2022-05-16 09:15:40|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|2
1652692560000|2022-05-16 09:16:00|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|1
1652692590000|2022-05-16 09:16:30|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|0
1652692600000|2022-05-16 09:16:40|1610.2|1609|1610.2|1609|1610.2|1609|1610.2|1609|7
1652692640000|2022-05-16 09:17:20|1610.5|1609.3|1610.5|1609.3|1610.6|1609.4|1610.5|1609.3|7
1652692650000|2022-05-16 09:17:30|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|0
1652692660000|2022-05-16 09:17:40|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|2
1652692680000|2022-05-16 09:18:00|1610.4|1609.2|1610.2|1609|1610.4|1609.2|1610.2|1609|0
1652692690000|2022-05-16 09:18:10|1610.3|1609.1|1610.3|1609.1|1610.4|1609.2|1610.3|1609.1|3
1652692700000|2022-05-16 09:18:20|1610.4|1609.2|1610.5|1609.3|1610.5|1609.3|1610.4|1609.2|0
1652692710000|2022-05-16 09:18:30|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|0
1652692720000|2022-05-16 09:18:40|1610.3|1609.1|1610.1|1608.9|1610.3|1609.1|1610.1|1608.9|11
1652692730000|2022-05-16 09:18:50|1610.2|1609|1610.1|1608.9|1610.2|1609|1610.1|1608.9|0
1652692740000|2022-05-16 09:19:00|1610.2|1609|1610.2|1609|1610.2|1609|1610.2|1609|0
1652692750000|2022-05-16 09:19:10|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|1
1652692790000|2022-05-16 09:19:50|||||||||1
1652692800000|2022-05-16 09:20:00|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|0
1652692810000|2022-05-16 09:20:10|1610.5|1609.3|1610.3|1609.1|1610.5|1609.3|1610.3|1609.1|2
1652692820000|2022-05-16 09:20:20|1610.2|1609|1610.2|1609|1610.2|1609|1610.2|1609|7
1652692830000|2022-05-16 09:20:30|1610.3|1609.1|1610|1608.8|1610.3|1609.1|1610|1608.8|1
1652692850000|2022-05-16 09:20:50|1610.1|1608.9|1610.2|1609|1610.2|1609|1610.1|1608.9|1
1652692870000|2022-05-16 09:21:10|||||||||3
1652692920000|2022-05-16 09:22:00|||||||||1
1652692930000|2022-05-16 09:22:10|1610|1608.8|1610|1608.8|1610|1608.8|1610|1608.8|0
1652692980000|2022-05-16 09:23:00|1610.2|1609|1610|1608.8|1610.2|1609|1610|1608.8|2
1652693010000|2022-05-16 09:23:30|1609.9|1608.7|1610|1608.8|1610|1608.8|1609.9|1608.7|4
1652693070000|2022-05-16 09:24:30|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|1
1652693090000|2022-05-16 09:24:50|||||||||2
1652693100000|2022-05-16 09:25:00|1610.3|1609.1|1610.4|1609.2|1610.4|1609.2|1610.3|1609.1|1
1652693110000|2022-05-16 09:25:10|1610.3|1609.1|1610.3|1609.1|1610.4|1609.2|1610.3|1609.1|2
1652693120000|2022-05-16 09:25:20|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|0
1652693130000|2022-05-16 09:25:30|1610.3|1609.1|1610.4|1609.2|1610.4|1609.2|1610.3|1609.1|1
1652693140000|2022-05-16 09:25:40|1610.3|1609.1|1610.2|1609|1610.3|1609.1|1610.1|1608.9|1
1652693150000|2022-05-16 09:25:50|1610.4|1609.2|1610.2|1609|1610.4|1609.2|1610.2|1609|1
1652693160000|2022-05-16 09:26:00|||||||||1
1652693170000|2022-05-16 09:26:10|1610.3|1609.1|1610.4|1609.2|1610.4|1609.2|1610.3|1609.1|0
1652693180000|2022-05-16 09:26:20|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|0
1652693210000|2022-05-16 09:26:50|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|2
1652693220000|2022-05-16 09:27:00|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|1
1652693240000|2022-05-16 09:27:20|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|0
1652693260000|2022-05-16 09:27:40|1610.8|1609.6|1611|1609.8|1611|1609.8|1610.7|1609.5|80
1652693270000|2022-05-16 09:27:50|1610.9|1609.7|1611|1609.8|1611|1609.8|1610.9|1609.7|0
1652693280000|2022-05-16 09:28:00|1610.9|1609.7|1611.2|1610|1611.2|1610|1610.9|1609.7|2
1652693310000|2022-05-16 09:28:30|1611.1|1609.9|1611.3|1610.1|1611.3|1610.1|1611.1|1609.9|1
1652693320000|2022-05-16 09:28:40|1611.4|1610.2|1611.3|1610.1|1611.4|1610.2|1611.3|1610.1|1
1652693350000|2022-05-16 09:29:10|1611.1|1609.9|1611|1609.8|1611.1|1609.9|1610.9|1609.7|1
1652693360000|2022-05-16 09:29:20|1611.1|1609.9|1611.2|1610|1611.2|1610|1611.1|1609.9|1
1652693370000|2022-05-16 09:29:30|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|0
1652693380000|2022-05-16 09:29:40|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|0
1652693400000|2022-05-16 09:30:00|1611.2|1610|1611.2|1610|1611.2|1610|1611.2|1610|0
1652693410000|2022-05-16 09:30:10|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|0
1652693430000|2022-05-16 09:30:30|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|1610.8|1609.6|2
1652693450000|2022-05-16 09:30:50|1611|1609.8|1611.1|1609.9|1611.1|1609.9|1611|1609.8|0
1652693460000|2022-05-16 09:31:00|1610.9|1609.7|1611|1609.8|1611|1609.8|1610.9|1609.7|1
1652693470000|2022-05-16 09:31:10|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1611.2|1610|1
1652693490000|2022-05-16 09:31:30|1611.5|1610.3|1611.8|1610.6|1611.8|1610.6|1611.5|1610.3|0
1652693500000|2022-05-16 09:31:40|1611.7|1610.5|1611.7|1610.5|1611.9|1610.7|1611.7|1610.5|1
1652693510000|2022-05-16 09:31:50|1611.6|1610.4|1611.6|1610.4|1611.6|1610.4|1611.6|1610.4|0
1652693520000|2022-05-16 09:32:00|1611.7|1610.5|1611.8|1610.6|1611.9|1610.7|1611.6|1610.4|3
1652693540000|2022-05-16 09:32:20|1611.7|1610.5|1611.8|1610.6|1611.8|1610.6|1611.7|1610.5|2
1652693550000|2022-05-16 09:32:30|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|13
1652693570000|2022-05-16 09:32:50|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1
1652693580000|2022-05-16 09:33:00|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|1
1652693590000|2022-05-16 09:33:10|1612.2|1611|1612.2|1611|1612.2|1611|1612.2|1611|4
1652693600000|2022-05-16 09:33:20|1612.3|1611.1|1612.2|1611|1612.3|1611.1|1612.2|1611|0
1652693610000|2022-05-16 09:33:30|1612.4|1611.2|1612.3|1611.1|1612.7|1611.5|1612.3|1611.1|4
1652693620000|2022-05-16 09:33:40|1612.2|1611|1611.9|1610.7|1612.2|1611|1611.9|1610.7|13
1652693630000|2022-05-16 09:33:50|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|1611.7|1610.5|14
1652693640000|2022-05-16 09:34:00|||||||||1
1652693650000|2022-05-16 09:34:10|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|0
1652693660000|2022-05-16 09:34:20|||||||||1
1652693670000|2022-05-16 09:34:30|1611.8|1610.6|1611.9|1610.7|1612.1|1610.9|1611.8|1610.6|1
1652693680000|2022-05-16 09:34:40|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|1
1652693710000|2022-05-16 09:35:10|1611.6|1610.4|1611.5|1610.3|1611.6|1610.4|1611.5|1610.3|4
1652693730000|2022-05-16 09:35:30|1611.4|1610.2|1611.2|1610|1611.4|1610.2|1611.2|1610|0
1652693760000|2022-05-16 09:36:00|||||||||1
1652693770000|2022-05-16 09:36:10|1611|1609.8|1611|1609.8|1611|1609.8|1611|1609.8|1
1652693810000|2022-05-16 09:36:50|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|10
1652693820000|2022-05-16 09:37:00|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|2
1652693830000|2022-05-16 09:37:10|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|8
1652693840000|2022-05-16 09:37:20|1610.6|1609.4|1610.7|1609.5|1610.7|1609.5|1610.6|1609.4|3
1652693850000|2022-05-16 09:37:30|1610.6|1609.4|1610.6|1609.4|1610.7|1609.5|1610.6|1609.4|5
1652693880000|2022-05-16 09:38:00|1610.5|1609.3|1610.6|1609.4|1610.6|1609.4|1610.4|1609.2|0
1652693890000|2022-05-16 09:38:10|1610.3|1609.1|1610.1|1608.9|1610.3|1609.1|1610.1|1608.9|2
1652693910000|2022-05-16 09:38:30|||||||||1
1652693920000|2022-05-16 09:38:40|1610.2|1609|1610.2|1609|1610.2|1609|1610.2|1609|0
1652693940000|2022-05-16 09:39:00|1610.5|1609.3|1610.4|1609.2|1610.5|1609.3|1610.3|1609.1|3
1652693950000|2022-05-16 09:39:10|1610.3|1609.1|1610.2|1609|1610.3|1609.1|1610.2|1609|0
1652693980000|2022-05-16 09:39:40|1610.6|1609.4|1610.4|1609.2|1610.6|1609.4|1610.4|1609.2|2
1652693990000|2022-05-16 09:39:50|1610.5|1609.3|1610.6|1609.4|1610.6|1609.4|1610.5|1609.3|0
1652694000000|2022-05-16 09:40:00|1610.5|1609.3|1610.3|1609.1|1610.5|1609.3|1610.3|1609.1|0
1652694010000|2022-05-16 09:40:10|1610.2|1609|1610.1|1608.9|1610.2|1609|1610.1|1608.9|0
1652694030000|2022-05-16 09:40:30|1610.2|1609|1610|1608.8|1610.2|1609|1610|1608.8|1
1652694040000|2022-05-16 09:40:40|1610.1|1608.9|1610.2|1609|1610.2|1609|1610.1|1608.9|0
1652694060000|2022-05-16 09:41:00|1610.1|1608.9|1610.1|1608.9|1610.2|1609|1610.1|1608.9|2
1652694070000|2022-05-16 09:41:10|1610.2|1609|1610.1|1608.9|1610.2|1609|1610.1|1608.9|0
1652694100000|2022-05-16 09:41:40|1610.2|1609|1610.2|1609|1610.3|1609.1|1610|1608.8|1
1652694110000|2022-05-16 09:41:50|1610.3|1609.1|1610.6|1609.4|1610.6|1609.4|1610.3|1609.1|2
1652694120000|2022-05-16 09:42:00|1610.7|1609.5|1610.6|1609.4|1610.8|1609.6|1610.5|1609.3|1
1652694130000|2022-05-16 09:42:10|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|1
1652694150000|2022-05-16 09:42:30|1610.6|1609.4|1610.8|1609.6|1610.8|1609.6|1610.6|1609.4|1
1652694180000|2022-05-16 09:43:00|1610.6|1609.4|1610.5|1609.3|1610.6|1609.4|1610.5|1609.3|1
1652694190000|2022-05-16 09:43:10|1610.4|1609.2|1610.5|1609.3|1610.6|1609.4|1610.3|1609.1|4
1652694200000|2022-05-16 09:43:20|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|0
1652694210000|2022-05-16 09:43:30|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|0
1652694230000|2022-05-16 09:43:50|1610.3|1609.1|1610.6|1609.4|1610.6|1609.4|1610.3|1609.1|3
1652694240000|2022-05-16 09:44:00|1610.3|1609.1|1610.5|1609.3|1610.5|1609.3|1610.3|1609.1|1
1652694250000|2022-05-16 09:44:10|1610.6|1609.4|1610.5|1609.3|1610.6|1609.4|1610.5|1609.3|1
1652694260000|2022-05-16 09:44:20|1610.3|1609.1|1610.2|1609|1610.4|1609.2|1610.2|1609|0
1652694270000|2022-05-16 09:44:30|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|3
1652694280000|2022-05-16 09:44:40|1610.7|1609.5|1610.7|1609.5|1610.8|1609.6|1610.6|1609.4|0
1652694300000|2022-05-16 09:45:00|||||||||1
1652694310000|2022-05-16 09:45:10|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|1
1652694330000|2022-05-16 09:45:30|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|0
1652694340000|2022-05-16 09:45:40|1610.4|1609.2|1610.2|1609|1610.4|1609.2|1610.2|1609|0
1652694350000|2022-05-16 09:45:50|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|1
1652694390000|2022-05-16 09:46:30|1610.5|1609.3|1610.6|1609.4|1610.6|1609.4|1610.5|1609.3|0
1652694400000|2022-05-16 09:46:40|||||||||1
1652694410000|2022-05-16 09:46:50|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|1610.1|1608.9|3
1652694420000|2022-05-16 09:47:00|1610.4|1609.2|1610|1608.8|1610.4|1609.2|1610|1608.8|2
1652694460000|2022-05-16 09:47:40|||||||||4
1652694470000|2022-05-16 09:47:50|||||||||2
1652694480000|2022-05-16 09:48:00|1609.9|1608.7|1609.9|1608.7|1609.9|1608.7|1609.8|1608.6|2
1652694490000|2022-05-16 09:48:10|1610|1608.8|1610|1608.8|1610|1608.8|1610|1608.8|0
1652694500000|2022-05-16 09:48:20|1609.9|1608.7|1610.2|1609|1610.2|1609|1609.9|1608.7|2
1652694540000|2022-05-16 09:49:00|1610.4|1609.2|1610.6|1609.4|1610.7|1609.5|1610.4|1609.2|4
1652694550000|2022-05-16 09:49:10|1610.7|1609.5|1610.4|1609.2|1610.7|1609.5|1610.4|1609.2|3
1652694560000|2022-05-16 09:49:20|1610.3|1609.1|1610.3|1609.1|1610.4|1609.2|1610.3|1609.1|0
1652694570000|2022-05-16 09:49:30|1610.2|1609|1610.2|1609|1610.2|1609|1610.1|1608.9|2
1652694590000|2022-05-16 09:49:50|1610|1608.8|1610.2|1609|1610.2|1609|1610|1608.8|1
1652694600000|2022-05-16 09:50:00|1610|1608.8|1610|1608.8|1610|1608.8|1610|1608.8|1
1652694610000|2022-05-16 09:50:10|1609.9|1608.7|1609.5|1608.3|1609.9|1608.7|1609.5|1608.3|1
1652694620000|2022-05-16 09:50:20|1609.6|1608.4|1610|1608.8|1610|1608.8|1609.6|1608.4|0
1652694630000|2022-05-16 09:50:30|1609.9|1608.7|1609.7|1608.5|1609.9|1608.7|1609.7|1608.5|0
1652694640000|2022-05-16 09:50:40|1609.6|1608.4|1609.9|1608.7|1609.9|1608.7|1609.6|1608.4|2
1652694650000|2022-05-16 09:50:50|1609.8|1608.6|1609.7|1608.5|1609.8|1608.6|1609.7|1608.5|0
1652694660000|2022-05-16 09:51:00|1609.9|1608.7|1609.8|1608.6|1609.9|1608.7|1609.8|1608.6|0
1652694700000|2022-05-16 09:51:40|1610|1608.8|1610|1608.8|1610|1608.8|1610|1608.8|1
1652694710000|2022-05-16 09:51:50|1610.1|1608.9|1610.4|1609.2|1610.4|1609.2|1610.1|1608.9|1
1652694720000|2022-05-16 09:52:00|1610.5|1609.3|1610.4|1609.2|1610.7|1609.5|1610.4|1609.2|0
1652694730000|2022-05-16 09:52:10|1610.3|1609.1|1610.4|1609.2|1610.4|1609.2|1610.3|1609.1|0
1652694740000|2022-05-16 09:52:20|1610.3|1609.1|1610.3|1609.1|1610.4|1609.2|1610.3|1609.1|0
1652694750000|2022-05-16 09:52:30|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|1610.3|1609.1|0
1652694780000|2022-05-16 09:53:00|||||||||1
1652694800000|2022-05-16 09:53:20|1610.3|1609.1|1610.4|1609.2|1610.4|1609.2|1610.3|1609.1|0
1652694810000|2022-05-16 09:53:30|1610.3|1609.1|1610.1|1608.9|1610.3|1609.1|1610.1|1608.9|17
1652694820000|2022-05-16 09:53:40|||||||||1
1652694830000|2022-05-16 09:53:50|1610|1608.8|1610|1608.8|1610|1608.8|1610|1608.8|1
1652694840000|2022-05-16 09:54:00|1609.7|1608.5|1609.7|1608.5|1609.7|1608.5|1609.7|1608.5|1
1652694900000|2022-05-16 09:55:00|1609.6|1608.4|1609.6|1608.4|1609.7|1608.5|1609.6|1608.4|0
1652694960000|2022-05-16 09:56:00|1609.7|1608.5|1609.6|1608.4|1609.7|1608.5|1609.6|1608.4|0
1652695030000|2022-05-16 09:57:10|1609.5|1608.3|1609.5|1608.3|1609.5|1608.3|1609.5|1608.3|0
1652695040000|2022-05-16 09:57:20|||||||||1
1652695060000|2022-05-16 09:57:40|1609.3|1608.1|1609.4|1608.2|1609.4|1608.2|1609.3|1608.1|46
1652695080000|2022-05-16 09:58:00|1609.9|1608.7|1609.9|1608.7|1610.1|1608.9|1609.9|1608.7|7
1652695130000|2022-05-16 09:58:50|1609.8|1608.6|1609.8|1608.6|1609.8|1608.6|1609.8|1608.6|0
1652695140000|2022-05-16 09:59:00|1609.9|1608.7|1609.9|1608.7|1610|1608.8|1609.9|1608.7|1
1652695150000|2022-05-16 09:59:10|1610|1608.8|1610|1608.8|1610|1608.8|1610|1608.8|0
1652695160000|2022-05-16 09:59:20|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|0
1652695180000|2022-05-16 09:59:40|||||||||1
1652695190000|2022-05-16 09:59:50|1610.2|1609|1610.6|1609.4|1610.6|1609.4|1610.2|1609|4
1652695200000|2022-05-16 10:00:00|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|1
1652695210000|2022-05-16 10:00:10|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|0
1652695230000|2022-05-16 10:00:30|||||||||1
1652695260000|2022-05-16 10:01:00|1610.5|1609.3|1610.3|1609.1|1610.5|1609.3|1610.3|1609.1|4
1652695270000|2022-05-16 10:01:10|1610.5|1609.3|1610.2|1609|1610.6|1609.4|1610.1|1608.9|9
1652695280000|2022-05-16 10:01:20|1610.3|1609.1|1610.1|1608.9|1610.3|1609.1|1610.1|1608.9|1
1652695300000|2022-05-16 10:01:40|1610|1608.8|1610|1608.8|1610|1608.8|1610|1608.8|1
1652695310000|2022-05-16 10:01:50|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|2
1652695320000|2022-05-16 10:02:00|1610.2|1609|1610.1|1608.9|1610.2|1609|1610.1|1608.9|0
1652695330000|2022-05-16 10:02:10|1610|1608.8|1610|1608.8|1610|1608.8|1610|1608.8|0
1652695340000|2022-05-16 10:02:20|||||||||1
1652695360000|2022-05-16 10:02:40|1610.1|1608.9|1610.2|1609|1610.2|1609|1610.1|1608.9|1
1652695370000|2022-05-16 10:02:50|1610.1|1608.9|1610.1|1608.9|1610.2|1609|1610.1|1608.9|0
1652695380000|2022-05-16 10:03:00|1610.2|1609|1610.2|1609|1610.2|1609|1610.2|1609|4
1652695390000|2022-05-16 10:03:10|1610.3|1609.1|1610.5|1609.3|1610.7|1609.5|1610.3|1609.1|2
1652695400000|2022-05-16 10:03:20|1610.6|1609.4|1610.5|1609.3|1610.6|1609.4|1610.5|1609.3|0
1652695420000|2022-05-16 10:03:40|1610.8|1609.6|1610.7|1609.5|1610.8|1609.6|1610.6|1609.4|4
1652695430000|2022-05-16 10:03:50|1610.6|1609.4|1610.3|1609.1|1610.6|1609.4|1610.3|1609.1|0
1652695440000|2022-05-16 10:04:00|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|0
1652695480000|2022-05-16 10:04:40|1610.3|1609.1|1610.5|1609.3|1610.5|1609.3|1610.3|1609.1|0
1652695500000|2022-05-16 10:05:00|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|0
1652695510000|2022-05-16 10:05:10|1610.5|1609.3|1610.3|1609.1|1610.5|1609.3|1610.3|1609.1|2
1652695520000|2022-05-16 10:05:20|1610.4|1609.2|1610.5|1609.3|1610.5|1609.3|1610.4|1609.2|0
1652695570000|2022-05-16 10:06:10|1610.4|1609.2|1610.3|1609.1|1610.4|1609.2|1610.3|1609.1|0
1652695580000|2022-05-16 10:06:20|1610.4|1609.2|1610.3|1609.1|1610.4|1609.2|1610.3|1609.1|0
1652695590000|2022-05-16 10:06:30|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|0
1652695610000|2022-05-16 10:06:50|1610.6|1609.4|1610.7|1609.5|1610.7|1609.5|1610.6|1609.4|1
1652695620000|2022-05-16 10:07:00|1610.8|1609.6|1610.3|1609.1|1610.8|1609.6|1610.3|1609.1|2
1652695630000|2022-05-16 10:07:10|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|0
1652695670000|2022-05-16 10:07:50|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|1
1652695710000|2022-05-16 10:08:30|1610.3|1609.1|1610.5|1609.3|1610.5|1609.3|1610.3|1609.1|1
1652695720000|2022-05-16 10:08:40|1610.4|1609.2|1610.3|1609.1|1610.4|1609.2|1610.2|1609|1
1652695730000|2022-05-16 10:08:50|1610.2|1609|1610.3|1609.1|1610.3|1609.1|1610.2|1609|0
1652695740000|2022-05-16 10:09:00|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|0
1652695760000|2022-05-16 10:09:20|1610.4|1609.2|1610.3|1609.1|1610.4|1609.2|1610.3|1609.1|0
1652695790000|2022-05-16 10:09:50|1610.4|1609.2|1610.5|1609.3|1610.6|1609.4|1610.4|1609.2|1
1652695800000|2022-05-16 10:10:00|1610.4|1609.2|1610.5|1609.3|1610.5|1609.3|1610.4|1609.2|1
1652695820000|2022-05-16 10:10:20|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|0
1652695840000|2022-05-16 10:10:40|1610.5|1609.3|1610.6|1609.4|1610.6|1609.4|1610.5|1609.3|1
1652695850000|2022-05-16 10:10:50|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|1
1652695860000|2022-05-16 10:11:00|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|2
1652695870000|2022-05-16 10:11:10|||||||||2
1652695880000|2022-05-16 10:11:20|1610.7|1609.5|1610.8|1609.6|1610.8|1609.6|1610.7|1609.5|1
1652695910000|2022-05-16 10:11:50|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|2
1652695930000|2022-05-16 10:12:10|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|1
1652695940000|2022-05-16 10:12:20|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|5
1652695950000|2022-05-16 10:12:30|1610.2|1609|1610.1|1608.9|1610.2|1609|1610.1|1608.9|4
1652695960000|2022-05-16 10:12:40|1610|1608.8|1610|1608.8|1610|1608.8|1610|1608.8|0
1652695970000|2022-05-16 10:12:50|||||||||1
1652695980000|2022-05-16 10:13:00|1609.9|1608.7|1609.9|1608.7|1609.9|1608.7|1609.8|1608.6|4
1652695990000|2022-05-16 10:13:10|1610|1608.8|1609.9|1608.7|1610|1608.8|1609.9|1608.7|1
1652696010000|2022-05-16 10:13:30|||||||||1
1652696020000|2022-05-16 10:13:40|1610.3|1609.1|1610.4|1609.2|1610.4|1609.2|1610.3|1609.1|1
1652696030000|2022-05-16 10:13:50|1610.3|1609.1|1610.2|1609|1610.3|1609.1|1610.2|1609|0
1652696040000|2022-05-16 10:14:00|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|1
1652696060000|2022-05-16 10:14:20|1610.2|1609|1610.2|1609|1610.2|1609|1610.2|1609|0
1652696070000|2022-05-16 10:14:30|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|1
1652696080000|2022-05-16 10:14:40|1610.5|1609.3|1610.7|1609.5|1610.7|1609.5|1610.5|1609.3|0
1652696090000|2022-05-16 10:14:50|1610.5|1609.3|1610.7|1609.5|1610.7|1609.5|1610.5|1609.3|4
1652696110000|2022-05-16 10:15:10|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|0
1652696140000|2022-05-16 10:15:40|1610.7|1609.5|1610.7|1609.5|1610.9|1609.7|1610.7|1609.5|1
1652696150000|2022-05-16 10:15:50|||||||||1
1652696160000|2022-05-16 10:16:00|1610.6|1609.4|1610.7|1609.5|1610.7|1609.5|1610.6|1609.4|1
1652696170000|2022-05-16 10:16:10|1610.6|1609.4|1610.6|1609.4|1610.7|1609.5|1610.6|1609.4|0
1652696180000|2022-05-16 10:16:20|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|3
1652696200000|2022-05-16 10:16:40|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|0
1652696210000|2022-05-16 10:16:50|1610.2|1609|1610.4|1609.2|1610.4|1609.2|1610.2|1609|0
1652696230000|2022-05-16 10:17:10|1610.3|1609.1|1610.2|1609|1610.3|1609.1|1610.2|1609|1
1652696240000|2022-05-16 10:17:20|1610.4|1609.2|1610.5|1609.3|1610.5|1609.3|1610.4|1609.2|0
1652696270000|2022-05-16 10:17:50|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|0
1652696310000|2022-05-16 10:18:30|1610.7|1609.5|1610.7|1609.5|1610.9|1609.7|1610.7|1609.5|1
1652696320000|2022-05-16 10:18:40|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|0
1652696330000|2022-05-16 10:18:50|1610.5|1609.3|1610.6|1609.4|1610.6|1609.4|1610.5|1609.3|1
1652696380000|2022-05-16 10:19:40|1610.4|1609.2|1610.2|1609|1610.5|1609.3|1610.2|1609|2
1652696390000|2022-05-16 10:19:50|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|0
1652696400000|2022-05-16 10:20:00|1610.2|1609|1610.2|1609|1610.2|1609|1610.1|1608.9|3
1652696410000|2022-05-16 10:20:10|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|0
1652696470000|2022-05-16 10:21:10|1610|1608.8|1610|1608.8|1610|1608.8|1610|1608.8|1
1652696510000|2022-05-16 10:21:50|||||||||1
1652696530000|2022-05-16 10:22:10|1610.3|1609.1|1610.7|1609.5|1610.7|1609.5|1610.3|1609.1|9
1652696610000|2022-05-16 10:23:30|||||||||1
1652696620000|2022-05-16 10:23:40|||||||||1
1652696670000|2022-05-16 10:24:30|||||||||2
1652696690000|2022-05-16 10:24:50|1611.2|1610|1611.4|1610.2|1611.5|1610.3|1611.2|1610|23
1652696710000|2022-05-16 10:25:10|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|0
1652696800000|2022-05-16 10:26:40|1611.6|1610.4|1611.6|1610.4|1611.6|1610.4|1611.6|1610.4|7
1652696810000|2022-05-16 10:26:50|1611.5|1610.3|1611.6|1610.4|1611.6|1610.4|1611.5|1610.3|9
1652696820000|2022-05-16 10:27:00|1611.8|1610.6|1611.9|1610.7|1611.9|1610.7|1611.8|1610.6|6
1652696830000|2022-05-16 10:27:10|1612|1610.8|1612.3|1611.1|1612.3|1611.1|1612|1610.8|3
1652696850000|2022-05-16 10:27:30|1612.2|1611|1612.6|1611.4|1612.6|1611.4|1612.2|1611|1
1652696860000|2022-05-16 10:27:40|1612.7|1611.5|1612.8|1611.6|1612.8|1611.6|1612.7|1611.5|5
1652696870000|2022-05-16 10:27:50|1612.7|1611.5|1612.6|1611.4|1612.7|1611.5|1612.5|1611.3|10
1652696880000|2022-05-16 10:28:00|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|0
1652696890000|2022-05-16 10:28:10|1612.8|1611.6|1612.8|1611.6|1612.9|1611.7|1612.8|1611.6|2
1652696900000|2022-05-16 10:28:20|1612.9|1611.7|1613.1|1611.9|1613.1|1611.9|1612.9|1611.7|0
1652696910000|2022-05-16 10:28:30|1613|1611.8|1613|1611.8|1613|1611.8|1613|1611.8|0
1652696920000|2022-05-16 10:28:40|1612.7|1611.5|1612.8|1611.6|1612.8|1611.6|1612.7|1611.5|5
1652696930000|2022-05-16 10:28:50|1612.7|1611.5|1612.7|1611.5|1612.8|1611.6|1612.7|1611.5|0
1652696950000|2022-05-16 10:29:10|||||||||1
1652696960000|2022-05-16 10:29:20|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|2
1652696970000|2022-05-16 10:29:30|1612.5|1611.3|1612.4|1611.2|1612.5|1611.3|1612.3|1611.1|5
1652696980000|2022-05-16 10:29:40|1612.3|1611.1|1611.8|1610.6|1612.3|1611.1|1611.8|1610.6|9
1652696990000|2022-05-16 10:29:50|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|1611.6|1610.4|1
1652697000000|2022-05-16 10:30:00|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|0
1652697030000|2022-05-16 10:30:30|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|1
1652697040000|2022-05-16 10:30:40|1611.6|1610.4|1611.5|1610.3|1611.6|1610.4|1611.5|1610.3|0
1652697060000|2022-05-16 10:31:00|1611.6|1610.4|1611.2|1610|1611.7|1610.5|1611.2|1610|5
1652697070000|2022-05-16 10:31:10|||||||||3
1652697090000|2022-05-16 10:31:30|1611|1609.8|1611|1609.8|1611|1609.8|1611|1609.8|0
1652697100000|2022-05-16 10:31:40|1610.7|1609.5|1610.9|1609.7|1610.9|1609.7|1610.7|1609.5|5
1652697110000|2022-05-16 10:31:50|1611|1609.8|1610.9|1609.7|1611|1609.8|1610.9|1609.7|1
1652697170000|2022-05-16 10:32:50|1610.8|1609.6|1610.9|1609.7|1610.9|1609.7|1610.8|1609.6|1
1652697210000|2022-05-16 10:33:30|1611|1609.8|1611|1609.8|1611|1609.8|1610.8|1609.6|2
1652697220000|2022-05-16 10:33:40|1610.9|1609.7|1610.7|1609.5|1610.9|1609.7|1610.7|1609.5|0
1652697230000|2022-05-16 10:33:50|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|0
1652697240000|2022-05-16 10:34:00|1610.9|1609.7|1611.1|1609.9|1611.1|1609.9|1610.9|1609.7|4
1652697260000|2022-05-16 10:34:20|1611.2|1610|1611.2|1610|1611.2|1610|1611.2|1610|0
1652697290000|2022-05-16 10:34:50|1611.3|1610.1|1611.2|1610|1611.3|1610.1|1611.2|1610|0
1652697310000|2022-05-16 10:35:10|1611.1|1609.9|1611.3|1610.1|1611.3|1610.1|1611.1|1609.9|0
1652697320000|2022-05-16 10:35:20|1611.6|1610.4|1611.6|1610.4|1611.8|1610.6|1611.6|1610.4|6
1652697330000|2022-05-16 10:35:30|1611.5|1610.3|1611.7|1610.5|1611.7|1610.5|1611.5|1610.3|1
1652697340000|2022-05-16 10:35:40|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|1
1652697350000|2022-05-16 10:35:50|1611.7|1610.5|1611.9|1610.7|1611.9|1610.7|1611.7|1610.5|0
1652697380000|2022-05-16 10:36:20|1612|1610.8|1612.3|1611.1|1612.3|1611.1|1612|1610.8|8
1652697390000|2022-05-16 10:36:30|1612.4|1611.2|1612.5|1611.3|1612.5|1611.3|1612.4|1611.2|4
1652697400000|2022-05-16 10:36:40|1612.4|1611.2|1612.5|1611.3|1612.5|1611.3|1612.4|1611.2|2
1652697410000|2022-05-16 10:36:50|1612.6|1611.4|1612.8|1611.6|1612.9|1611.7|1612.6|1611.4|0
1652697420000|2022-05-16 10:37:00|1612.7|1611.5|1613.1|1611.9|1613.1|1611.9|1612.7|1611.5|2
1652697430000|2022-05-16 10:37:10|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1612.6|1611.4|1
1652697440000|2022-05-16 10:37:20|||||||||1
1652697450000|2022-05-16 10:37:30|1612.8|1611.6|1612.7|1611.5|1612.8|1611.6|1612.7|1611.5|2
1652697460000|2022-05-16 10:37:40|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|0
1652697500000|2022-05-16 10:38:20|||||||||1
1652697560000|2022-05-16 10:39:20|1613|1611.8|1613|1611.8|1613|1611.8|1613|1611.8|2
1652697570000|2022-05-16 10:39:30|1613.1|1611.9|1613|1611.8|1613.1|1611.9|1613|1611.8|1
1652697580000|2022-05-16 10:39:40|1612.9|1611.7|1612.8|1611.6|1612.9|1611.7|1612.8|1611.6|0
1652697600000|2022-05-16 10:40:00|1612.9|1611.7|1613|1611.8|1613|1611.8|1612.9|1611.7|0
1652697620000|2022-05-16 10:40:20|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|2
1652697650000|2022-05-16 10:40:50|||||||||1
1652697720000|2022-05-16 10:42:00|1613|1611.8|1612.7|1611.5|1613|1611.8|1612.6|1611.4|6
1652697730000|2022-05-16 10:42:10|||||||||1
1652697740000|2022-05-16 10:42:20|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|4
1652697750000|2022-05-16 10:42:30|||||||||5
1652697760000|2022-05-16 10:42:40|1612.8|1611.6|1612.9|1611.7|1612.9|1611.7|1612.8|1611.6|7
1652697770000|2022-05-16 10:42:50|1613.1|1611.9|1613.2|1612|1613.2|1612|1613.1|1611.9|3
1652697780000|2022-05-16 10:43:00|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|0
1652697790000|2022-05-16 10:43:10|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|0
1652697810000|2022-05-16 10:43:30|1613.4|1612.2|1613.4|1612.2|1613.5|1612.3|1613.4|1612.2|0
1652697820000|2022-05-16 10:43:40|1613.2|1612|1613.2|1612|1613.3|1612.1|1613.1|1611.9|2
1652697840000|2022-05-16 10:44:00|1613.3|1612.1|1613.4|1612.2|1613.4|1612.2|1613.3|1612.1|0
1652697880000|2022-05-16 10:44:40|1613.2|1612|1613.6|1612.4|1613.6|1612.4|1613.2|1612|14
1652697890000|2022-05-16 10:44:50|||||||||1
1652697900000|2022-05-16 10:45:00|1613.4|1612.2|1613.2|1612|1613.4|1612.2|1613.2|1612|4
1652697910000|2022-05-16 10:45:10|||||||||4
1652697930000|2022-05-16 10:45:30|1613.3|1612.1|1613.2|1612|1613.3|1612.1|1613.2|1612|0
1652697940000|2022-05-16 10:45:40|1613.3|1612.1|1613.2|1612|1613.3|1612.1|1613.2|1612|1
1652697960000|2022-05-16 10:46:00|||||||||1
1652697980000|2022-05-16 10:46:20|1613.1|1611.9|1612.7|1611.5|1613.1|1611.9|1612.6|1611.4|7
1652697990000|2022-05-16 10:46:30|1612.9|1611.7|1613.2|1612|1613.2|1612|1612.7|1611.5|8
1652698000000|2022-05-16 10:46:40|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|8
1652698020000|2022-05-16 10:47:00|1613.4|1612.2|1613.5|1612.3|1613.5|1612.3|1613.4|1612.2|5
1652698040000|2022-05-16 10:47:20|||||||||1
1652698050000|2022-05-16 10:47:30|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|0
1652698060000|2022-05-16 10:47:40|1613.5|1612.3|1613.5|1612.3|1613.6|1612.4|1613.4|1612.2|9
1652698110000|2022-05-16 10:48:30|1613.7|1612.5|1613.6|1612.4|1613.7|1612.5|1613.6|1612.4|5
1652698140000|2022-05-16 10:49:00|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|5
1652698190000|2022-05-16 10:49:50|1613.6|1612.4|1613.8|1612.6|1613.8|1612.6|1613.6|1612.4|4
1652698200000|2022-05-16 10:50:00|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|0
1652698210000|2022-05-16 10:50:10|1613.8|1612.6|1613.4|1612.2|1613.8|1612.6|1613.3|1612.1|3
1652698250000|2022-05-16 10:50:50|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|7
1652698270000|2022-05-16 10:51:10|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1
1652698280000|2022-05-16 10:51:20|||||||||1
1652698330000|2022-05-16 10:52:10|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1
1652698350000|2022-05-16 10:52:30|1613.5|1612.3|1613.3|1612.1|1613.5|1612.3|1613.3|1612.1|5
1652698360000|2022-05-16 10:52:40|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1613.3|1612.1|4
1652698370000|2022-05-16 10:52:50|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.3|1612.1|1
1652698390000|2022-05-16 10:53:10|1613.5|1612.3|1613.7|1612.5|1613.7|1612.5|1613.5|1612.3|2
1652698410000|2022-05-16 10:53:30|1613.6|1612.4|1613.3|1612.1|1613.6|1612.4|1613.3|1612.1|4
1652698420000|2022-05-16 10:53:40|1613.1|1611.9|1613.1|1611.9|1613.2|1612|1613.1|1611.9|3
1652698430000|2022-05-16 10:53:50|1613.2|1612|1613.4|1612.2|1613.4|1612.2|1613.2|1612|10
1652698440000|2022-05-16 10:54:00|1613.5|1612.3|1613.6|1612.4|1613.6|1612.4|1613.4|1612.2|0
1652698470000|2022-05-16 10:54:30|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|1
1652698500000|2022-05-16 10:55:00|1614|1612.8|1614|1612.8|1614|1612.8|1614|1612.8|2
1652698510000|2022-05-16 10:55:10|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|4
1652698520000|2022-05-16 10:55:20|1613.8|1612.6|1613.7|1612.5|1613.8|1612.6|1613.7|1612.5|3
1652698530000|2022-05-16 10:55:30|1613.8|1612.6|1614|1612.8|1614|1612.8|1613.8|1612.6|4
1652698540000|2022-05-16 10:55:40|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|2
1652698550000|2022-05-16 10:55:50|1613.7|1612.5|1613.8|1612.6|1613.8|1612.6|1613.7|1612.5|0
1652698560000|2022-05-16 10:56:00|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|0
1652698600000|2022-05-16 10:56:40|||||||||1
1652698610000|2022-05-16 10:56:50|||||||||2
1652698620000|2022-05-16 10:57:00|1613.6|1612.4|1613.9|1612.7|1613.9|1612.7|1613.6|1612.4|1
1652698630000|2022-05-16 10:57:10|||||||||4
1652698640000|2022-05-16 10:57:20|1614|1612.8|1614.1|1612.9|1614.1|1612.9|1614|1612.8|3
1652698650000|2022-05-16 10:57:30|1614|1612.8|1614|1612.8|1614|1612.8|1614|1612.8|0
1652698660000|2022-05-16 10:57:40|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|0
1652698670000|2022-05-16 10:57:50|1614|1612.8|1614.3|1613.1|1614.3|1613.1|1614|1612.8|6
1652698680000|2022-05-16 10:58:00|1614.4|1613.2|1614.3|1613.1|1614.4|1613.2|1614.3|1613.1|0
1652698690000|2022-05-16 10:58:10|1614.2|1613|1614.3|1613.1|1614.3|1613.1|1614.2|1613|3
1652698700000|2022-05-16 10:58:20|1614|1612.8|1614|1612.8|1614|1612.8|1614|1612.8|2
1652698710000|2022-05-16 10:58:30|1614.1|1612.9|1614|1612.8|1614.1|1612.9|1613.9|1612.7|2
1652698720000|2022-05-16 10:58:40|||||||||1
1652698730000|2022-05-16 10:58:50|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|1614|1612.8|0
1652698740000|2022-05-16 10:59:00|1614.2|1613|1614.2|1613|1614.2|1613|1614.2|1613|0
1652698750000|2022-05-16 10:59:10|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|1614.2|1613|0
1652698760000|2022-05-16 10:59:20|1614.2|1613|1614.1|1612.9|1614.2|1613|1614.1|1612.9|0
1652698770000|2022-05-16 10:59:30|||||||||1
1652698780000|2022-05-16 10:59:40|1614|1612.8|1613.9|1612.7|1614|1612.8|1613.9|1612.7|21
1652698790000|2022-05-16 10:59:50|1614|1612.8|1614.1|1612.9|1614.2|1613|1614|1612.8|7
1652698800000|2022-05-16 11:00:00|1614.2|1613|1614.2|1613|1614.2|1613|1614.1|1612.9|0
1652698810000|2022-05-16 11:00:10|1614.1|1612.9|1614|1612.8|1614.1|1612.9|1614|1612.8|0
1652698820000|2022-05-16 11:00:20|1614.2|1613|1614.2|1613|1614.2|1613|1614.2|1613|1
1652698830000|2022-05-16 11:00:30|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|0
1652698840000|2022-05-16 11:00:40|1614.3|1613.1|1614.1|1612.9|1614.3|1613.1|1614.1|1612.9|0
1652698850000|2022-05-16 11:00:50|1614.3|1613.1|1614|1612.8|1614.3|1613.1|1614|1612.8|2
1652698860000|2022-05-16 11:01:00|1614.1|1612.9|1613.5|1612.3|1614.1|1612.9|1613.5|1612.3|12
1652698870000|2022-05-16 11:01:10|1613.4|1612.2|1613.5|1612.3|1613.5|1612.3|1613.4|1612.2|2
1652698880000|2022-05-16 11:01:20|1613.7|1612.5|1614|1612.8|1614.1|1612.9|1613.7|1612.5|8
1652698890000|2022-05-16 11:01:30|1614.1|1612.9|1614|1612.8|1614.1|1612.9|1614|1612.8|0
1652698900000|2022-05-16 11:01:40|1613.9|1612.7|1614|1612.8|1614|1612.8|1613.9|1612.7|1
1652698920000|2022-05-16 11:02:00|1614.1|1612.9|1614.2|1613|1614.2|1613|1614.1|1612.9|4
1652698950000|2022-05-16 11:02:30|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|1614|1612.8|0
1652698960000|2022-05-16 11:02:40|1614|1612.8|1613.9|1612.7|1614|1612.8|1613.9|1612.7|1
1652698970000|2022-05-16 11:02:50|1614|1612.8|1614|1612.8|1614|1612.8|1614|1612.8|1
1652698980000|2022-05-16 11:03:00|1614.1|1612.9|1614|1612.8|1614.1|1612.9|1614|1612.8|0
1652698990000|2022-05-16 11:03:10|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|1
1652699000000|2022-05-16 11:03:20|1613.8|1612.6|1613.7|1612.5|1613.8|1612.6|1613.7|1612.5|3
1652699030000|2022-05-16 11:03:50|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|9
1652699040000|2022-05-16 11:04:00|1613.2|1612|1612.7|1611.5|1613.2|1612|1612.7|1611.5|3
1652699050000|2022-05-16 11:04:10|1613.2|1612|1613.2|1612|1613.2|1612|1613.2|1612|4
1652699060000|2022-05-16 11:04:20|1613.1|1611.9|1613.2|1612|1613.2|1612|1613.1|1611.9|3
1652699070000|2022-05-16 11:04:30|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|2
1652699080000|2022-05-16 11:04:40|||||||||1
1652699090000|2022-05-16 11:04:50|1613.6|1612.4|1613.7|1612.5|1613.7|1612.5|1613.5|1612.3|4
1652699100000|2022-05-16 11:05:00|1613.6|1612.4|1613.7|1612.5|1613.7|1612.5|1613.6|1612.4|2
1652699110000|2022-05-16 11:05:10|||||||||2
1652699120000|2022-05-16 11:05:20|1613.6|1612.4|1613.7|1612.5|1613.8|1612.6|1613.6|1612.4|15
1652699130000|2022-05-16 11:05:30|||||||||1
1652699140000|2022-05-16 11:05:40|||||||||2
1652699150000|2022-05-16 11:05:50|1614|1612.8|1614|1612.8|1614|1612.8|1614|1612.8|1
1652699160000|2022-05-16 11:06:00|1613.9|1612.7|1613.8|1612.6|1613.9|1612.7|1613.8|1612.6|6
1652699170000|2022-05-16 11:06:10|1613.9|1612.7|1613.8|1612.6|1614|1612.8|1613.8|1612.6|2
1652699180000|2022-05-16 11:06:20|1614|1612.8|1614.1|1612.9|1614.1|1612.9|1614|1612.8|5
1652699190000|2022-05-16 11:06:30|||||||||3
1652699200000|2022-05-16 11:06:40|1613.9|1612.7|1613.8|1612.6|1613.9|1612.7|1613.8|1612.6|4
1652699210000|2022-05-16 11:06:50|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|1
1652699220000|2022-05-16 11:07:00|||||||||2
1652699230000|2022-05-16 11:07:10|||||||||1
1652699240000|2022-05-16 11:07:20|||||||||1
1652699250000|2022-05-16 11:07:30|1613.8|1612.6|1613.9|1612.7|1613.9|1612.7|1613.8|1612.6|2
1652699260000|2022-05-16 11:07:40|||||||||2
1652699270000|2022-05-16 11:07:50|1614|1612.8|1613.9|1612.7|1614|1612.8|1613.9|1612.7|1
1652699280000|2022-05-16 11:08:00|1613.8|1612.6|1613.9|1612.7|1613.9|1612.7|1613.8|1612.6|1
1652699320000|2022-05-16 11:08:40|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|0
1652699330000|2022-05-16 11:08:50|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|1
1652699350000|2022-05-16 11:09:10|1614|1612.8|1613.9|1612.7|1614|1612.8|1613.9|1612.7|2
1652699360000|2022-05-16 11:09:20|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|0
1652699400000|2022-05-16 11:10:00|1613.3|1612.1|1613.2|1612|1613.3|1612.1|1613.2|1612|1
1652699410000|2022-05-16 11:10:10|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|0
1652699420000|2022-05-16 11:10:20|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|1
1652699430000|2022-05-16 11:10:30|1613.4|1612.2|1613.9|1612.7|1613.9|1612.7|1613.4|1612.2|8
1652699440000|2022-05-16 11:10:40|1613.8|1612.6|1613.9|1612.7|1613.9|1612.7|1613.8|1612.6|3
1652699460000|2022-05-16 11:11:00|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|0
1652699470000|2022-05-16 11:11:10|1613.7|1612.5|1613.6|1612.4|1613.7|1612.5|1613.6|1612.4|1
1652699480000|2022-05-16 11:11:20|1613.4|1612.2|1613.3|1612.1|1613.4|1612.2|1613.3|1612.1|0
1652699490000|2022-05-16 11:11:30|1613.6|1612.4|1613.5|1612.3|1613.6|1612.4|1613.5|1612.3|1
1652699500000|2022-05-16 11:11:40|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1613.5|1612.3|0
1652699510000|2022-05-16 11:11:50|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|0
1652699520000|2022-05-16 11:12:00|1613.4|1612.2|1613.6|1612.4|1613.6|1612.4|1613.4|1612.2|1
1652699550000|2022-05-16 11:12:30|1613.4|1612.2|1613.3|1612.1|1613.4|1612.2|1613.3|1612.1|8
1652699560000|2022-05-16 11:12:40|1612.8|1611.6|1612.9|1611.7|1612.9|1611.7|1612.8|1611.6|4
1652699580000|2022-05-16 11:13:00|1612.7|1611.5|1613.5|1612.3|1613.5|1612.3|1612.7|1611.5|8
1652699590000|2022-05-16 11:13:10|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|0
1652699600000|2022-05-16 11:13:20|||||||||3
1652699610000|2022-05-16 11:13:30|1613.5|1612.3|1613.6|1612.4|1613.7|1612.5|1613.5|1612.3|1
1652699630000|2022-05-16 11:13:50|1614|1612.8|1614|1612.8|1614|1612.8|1614|1612.8|1
1652699640000|2022-05-16 11:14:00|1614.1|1612.9|1614.3|1613.1|1614.4|1613.2|1614.1|1612.9|3
1652699650000|2022-05-16 11:14:10|1614.5|1613.3|1614.5|1613.3|1614.5|1613.3|1614.5|1613.3|7
1652699670000|2022-05-16 11:14:30|||||||||1
1652699690000|2022-05-16 11:14:50|1614.2|1613|1614.2|1613|1614.2|1613|1614.2|1613|24
1652699720000|2022-05-16 11:15:20|1614.1|1612.9|1614.2|1613|1614.2|1613|1614.1|1612.9|2
1652699730000|2022-05-16 11:15:30|1614.1|1612.9|1614.2|1613|1614.2|1613|1614.1|1612.9|4
1652699740000|2022-05-16 11:15:40|1614.1|1612.9|1614.2|1613|1614.2|1613|1614.1|1612.9|2
1652699750000|2022-05-16 11:15:50|1614.1|1612.9|1613.9|1612.7|1614.1|1612.9|1613.9|1612.7|3
1652699760000|2022-05-16 11:16:00|1613.8|1612.6|1613.1|1611.9|1613.8|1612.6|1613.1|1611.9|6
1652699770000|2022-05-16 11:16:10|||||||||3
1652699810000|2022-05-16 11:16:50|1613|1611.8|1613.1|1611.9|1613.1|1611.9|1612.9|1611.7|3
1652699820000|2022-05-16 11:17:00|1612.8|1611.6|1613|1611.8|1613.1|1611.9|1612.8|1611.6|1
1652699830000|2022-05-16 11:17:10|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1
1652699840000|2022-05-16 11:17:20|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|1612.8|1611.6|1
1652699850000|2022-05-16 11:17:30|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|2
1652699860000|2022-05-16 11:17:40|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|0
1652699870000|2022-05-16 11:17:50|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|0
1652699920000|2022-05-16 11:18:40|||||||||3
1652699930000|2022-05-16 11:18:50|1612.6|1611.4|1612.8|1611.6|1612.8|1611.6|1612.6|1611.4|3
1652699950000|2022-05-16 11:19:10|||||||||1
1652699960000|2022-05-16 11:19:20|1612.7|1611.5|1612.6|1611.4|1612.7|1611.5|1612.5|1611.3|5
1652699970000|2022-05-16 11:19:30|1612.5|1611.3|1612.4|1611.2|1612.6|1611.4|1612.4|1611.2|0
1652700010000|2022-05-16 11:20:10|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|0
1652700030000|2022-05-16 11:20:30|1612.6|1611.4|1612.3|1611.1|1612.6|1611.4|1612.3|1611.1|10
1652700060000|2022-05-16 11:21:00|1612.1|1610.9|1612|1610.8|1612.1|1610.9|1612|1610.8|5
1652700070000|2022-05-16 11:21:10|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|0
1652700080000|2022-05-16 11:21:20|1612.2|1611|1613|1611.8|1613|1611.8|1612.2|1611|4
1652700110000|2022-05-16 11:21:50|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|0
1652700130000|2022-05-16 11:22:10|1613.1|1611.9|1613.3|1612.1|1613.3|1612.1|1613.1|1611.9|13
1652700140000|2022-05-16 11:22:20|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1
1652700150000|2022-05-16 11:22:30|1613.3|1612.1|1613.5|1612.3|1613.5|1612.3|1613.3|1612.1|6
1652700170000|2022-05-16 11:22:50|1613.8|1612.6|1613.9|1612.7|1613.9|1612.7|1613.8|1612.6|0
1652700180000|2022-05-16 11:23:00|1613.8|1612.6|1613.8|1612.6|1614|1612.8|1613.8|1612.6|4
1652700190000|2022-05-16 11:23:10|1613.9|1612.7|1613.8|1612.6|1613.9|1612.7|1613.8|1612.6|2
1652700200000|2022-05-16 11:23:20|1614|1612.8|1614|1612.8|1614|1612.8|1614|1612.8|1
1652700220000|2022-05-16 11:23:40|1614.1|1612.9|1614.1|1612.9|1614.2|1613|1614.1|1612.9|4
1652700230000|2022-05-16 11:23:50|1614.2|1613|1614|1612.8|1614.2|1613|1614|1612.8|0
1652700260000|2022-05-16 11:24:20|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|1
1652700280000|2022-05-16 11:24:40|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|0
1652700290000|2022-05-16 11:24:50|1613.4|1612.2|1613.1|1611.9|1613.4|1612.2|1613.1|1611.9|1
1652700300000|2022-05-16 11:25:00|1613|1611.8|1613|1611.8|1613|1611.8|1613|1611.8|0
1652700310000|2022-05-16 11:25:10|||||||||1
1652700320000|2022-05-16 11:25:20|1612.9|1611.7|1613.1|1611.9|1613.1|1611.9|1612.9|1611.7|5
1652700380000|2022-05-16 11:26:20|||||||||1
1652700390000|2022-05-16 11:26:30|1613.2|1612|1613.5|1612.3|1613.5|1612.3|1613.2|1612|3
1652700410000|2022-05-16 11:26:50|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|0
1652700430000|2022-05-16 11:27:10|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1613.4|1612.2|3
1652700440000|2022-05-16 11:27:20|1613.6|1612.4|1613.5|1612.3|1613.6|1612.4|1613.5|1612.3|0
1652700450000|2022-05-16 11:27:30|1613.4|1612.2|1613.3|1612.1|1613.4|1612.2|1613.3|1612.1|1
1652700460000|2022-05-16 11:27:40|1613.4|1612.2|1613.3|1612.1|1613.4|1612.2|1613.3|1612.1|1
1652700480000|2022-05-16 11:28:00|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|2
1652700490000|2022-05-16 11:28:10|1613.2|1612|1613.3|1612.1|1613.3|1612.1|1613.2|1612|0
1652700510000|2022-05-16 11:28:30|1613.2|1612|1613.2|1612|1613.2|1612|1613.2|1612|0
1652700530000|2022-05-16 11:28:50|1613.3|1612.1|1613.2|1612|1613.4|1612.2|1613.2|1612|0
1652700550000|2022-05-16 11:29:10|1613.1|1611.9|1613|1611.8|1613.1|1611.9|1613|1611.8|0
1652700560000|2022-05-16 11:29:20|1613.2|1612|1613.2|1612|1613.3|1612.1|1613.2|1612|0
1652700590000|2022-05-16 11:29:50|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|0
1652700600000|2022-05-16 11:30:00|1613.2|1612|1613.2|1612|1613.2|1612|1612.9|1611.7|4
1652700610000|2022-05-16 11:30:10|1613.3|1612.1|1613.2|1612|1613.3|1612.1|1613.2|1612|3
1652700630000|2022-05-16 11:30:30|1612.9|1611.7|1612.8|1611.6|1612.9|1611.7|1612.8|1611.6|18
1652700640000|2022-05-16 11:30:40|1612.6|1611.4|1612.1|1610.9|1612.6|1611.4|1612.1|1610.9|12
1652700650000|2022-05-16 11:30:50|1612|1610.8|1612|1610.8|1612|1610.8|1612|1610.8|1
1652700660000|2022-05-16 11:31:00|1611.8|1610.6|1611.4|1610.2|1611.8|1610.6|1611.4|1610.2|4
1652700670000|2022-05-16 11:31:10|1611.3|1610.1|1611.1|1609.9|1611.4|1610.2|1611.1|1609.9|11
1652700680000|2022-05-16 11:31:20|1611|1609.8|1611.1|1609.9|1611.1|1609.9|1611|1609.8|0
1652700690000|2022-05-16 11:31:30|1611.2|1610|1611.3|1610.1|1611.3|1610.1|1611.2|1610|3
1652700700000|2022-05-16 11:31:40|1611.2|1610|1611.2|1610|1611.2|1610|1611.2|1610|0
1652700720000|2022-05-16 11:32:00|1611.1|1609.9|1611.2|1610|1611.2|1610|1611.1|1609.9|4
1652700730000|2022-05-16 11:32:10|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|0
1652700740000|2022-05-16 11:32:20|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|0
1652700750000|2022-05-16 11:32:30|1611.7|1610.5|1611.8|1610.6|1611.8|1610.6|1611.7|1610.5|2
1652700770000|2022-05-16 11:32:50|||||||||2
1652700780000|2022-05-16 11:33:00|1611.7|1610.5|1611.6|1610.4|1611.7|1610.5|1611.6|1610.4|1
1652700820000|2022-05-16 11:33:40|1611.5|1610.3|1611.4|1610.2|1611.5|1610.3|1611.4|1610.2|5
1652700830000|2022-05-16 11:33:50|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|2
1652700840000|2022-05-16 11:34:00|1611.4|1610.2|1611.5|1610.3|1611.5|1610.3|1611.4|1610.2|0
1652700850000|2022-05-16 11:34:10|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|0
1652700860000|2022-05-16 11:34:20|1611.5|1610.3|1611.7|1610.5|1611.7|1610.5|1611.5|1610.3|1
1652700870000|2022-05-16 11:34:30|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|0
1652700880000|2022-05-16 11:34:40|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|0
1652700890000|2022-05-16 11:34:50|1611.4|1610.2|1611.5|1610.3|1611.5|1610.3|1611.4|1610.2|2
1652700900000|2022-05-16 11:35:00|1611.4|1610.2|1611.3|1610.1|1611.4|1610.2|1611.3|1610.1|4
1652700910000|2022-05-16 11:35:10|1611.2|1610|1611.1|1609.9|1611.3|1610.1|1611.1|1609.9|0
1652700920000|2022-05-16 11:35:20|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|0
1652700930000|2022-05-16 11:35:30|1611.4|1610.2|1611.6|1610.4|1611.6|1610.4|1611.4|1610.2|4
1652700940000|2022-05-16 11:35:40|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|0
1652700950000|2022-05-16 11:35:50|1611.6|1610.4|1611.6|1610.4|1611.6|1610.4|1611.6|1610.4|0
1652700960000|2022-05-16 11:36:00|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|0
1652700970000|2022-05-16 11:36:10|1611.6|1610.4|1611.6|1610.4|1611.6|1610.4|1611.6|1610.4|0
1652701000000|2022-05-16 11:36:40|1611.5|1610.3|1611.3|1610.1|1611.5|1610.3|1611.3|1610.1|0
1652701030000|2022-05-16 11:37:10|1611.2|1610|1611.2|1610|1611.2|1610|1611.2|1610|0
1652701040000|2022-05-16 11:37:20|1611.1|1609.9|1611.3|1610.1|1611.3|1610.1|1611.1|1609.9|0
1652701050000|2022-05-16 11:37:30|1611.2|1610|1611.2|1610|1611.2|1610|1611.2|1610|0
1652701060000|2022-05-16 11:37:40|1611.1|1609.9|1610.9|1609.7|1611.1|1609.9|1610.9|1609.7|2
1652701070000|2022-05-16 11:37:50|1611|1609.8|1610.9|1609.7|1611|1609.8|1610.7|1609.5|5
1652701080000|2022-05-16 11:38:00|1610.8|1609.6|1611|1609.8|1611|1609.8|1610.8|1609.6|0
1652701100000|2022-05-16 11:38:20|1611.3|1610.1|1610.8|1609.6|1611.3|1610.1|1610.8|1609.6|10
1652701110000|2022-05-16 11:38:30|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|1610.8|1609.6|1
1652701150000|2022-05-16 11:39:10|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|10
1652701160000|2022-05-16 11:39:20|1611.5|1610.3|1611.7|1610.5|1611.7|1610.5|1611.5|1610.3|0
1652701180000|2022-05-16 11:39:40|1611.6|1610.4|1611.7|1610.5|1611.7|1610.5|1611.6|1610.4|0
1652701190000|2022-05-16 11:39:50|1611.4|1610.2|1611.5|1610.3|1611.5|1610.3|1611.4|1610.2|3
1652701200000|2022-05-16 11:40:00|1611.6|1610.4|1611.6|1610.4|1611.6|1610.4|1611.6|1610.4|0
1652701230000|2022-05-16 11:40:30|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|0
1652701250000|2022-05-16 11:40:50|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|1
1652701260000|2022-05-16 11:41:00|1611.6|1610.4|1611.6|1610.4|1611.7|1610.5|1611.6|1610.4|0
1652701270000|2022-05-16 11:41:10|1611.5|1610.3|1611.6|1610.4|1611.6|1610.4|1611.5|1610.3|3
1652701280000|2022-05-16 11:41:20|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|1611.9|1610.7|4
1652701290000|2022-05-16 11:41:30|1612|1610.8|1612|1610.8|1612|1610.8|1612|1610.8|2
1652701310000|2022-05-16 11:41:50|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|0
1652701320000|2022-05-16 11:42:00|1611.8|1610.6|1611.6|1610.4|1611.8|1610.6|1611.6|1610.4|0
1652701340000|2022-05-16 11:42:20|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|1611.6|1610.4|0
1652701350000|2022-05-16 11:42:30|1611.6|1610.4|1611.6|1610.4|1611.6|1610.4|1611.6|1610.4|0
1652701360000|2022-05-16 11:42:40|1611.3|1610.1|1611.6|1610.4|1611.6|1610.4|1611.3|1610.1|4
1652701400000|2022-05-16 11:43:20|1611.7|1610.5|1611.6|1610.4|1611.7|1610.5|1611.6|1610.4|0
1652701430000|2022-05-16 11:43:50|1611.8|1610.6|1611.8|1610.6|1612|1610.8|1611.8|1610.6|2
1652701440000|2022-05-16 11:44:00|1611.9|1610.7|1611.8|1610.6|1611.9|1610.7|1611.8|1610.6|0
1652701450000|2022-05-16 11:44:10|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|0
1652701460000|2022-05-16 11:44:20|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|1
1652701490000|2022-05-16 11:44:50|1612.1|1610.9|1611.8|1610.6|1612.1|1610.9|1611.8|1610.6|0
1652701500000|2022-05-16 11:45:00|1611.7|1610.5|1611.8|1610.6|1611.8|1610.6|1611.7|1610.5|0
1652701520000|2022-05-16 11:45:20|1611.9|1610.7|1611.8|1610.6|1611.9|1610.7|1611.8|1610.6|3
1652701530000|2022-05-16 11:45:30|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|0
1652701550000|2022-05-16 11:45:50|1611.8|1610.6|1611.8|1610.6|1611.9|1610.7|1611.8|1610.6|3
1652701560000|2022-05-16 11:46:00|1612.2|1611|1611.9|1610.7|1612.2|1611|1611.9|1610.7|3
1652701570000|2022-05-16 11:46:10|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|0
1652701590000|2022-05-16 11:46:30|1611.9|1610.7|1612|1610.8|1612|1610.8|1611.9|1610.7|2
1652701600000|2022-05-16 11:46:40|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|0
1652701610000|2022-05-16 11:46:50|1612.1|1610.9|1612.2|1611|1612.2|1611|1612.1|1610.9|2
1652701620000|2022-05-16 11:47:00|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|14
1652701630000|2022-05-16 11:47:10|1612.2|1611|1612.2|1611|1612.2|1611|1612.2|1611|0
1652701640000|2022-05-16 11:47:20|1612.3|1611.1|1612.4|1611.2|1612.4|1611.2|1612.3|1611.1|1
1652701650000|2022-05-16 11:47:30|1612.7|1611.5|1612.8|1611.6|1612.8|1611.6|1612.6|1611.4|17
1652701660000|2022-05-16 11:47:40|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1
1652701670000|2022-05-16 11:47:50|1612.8|1611.6|1612.5|1611.3|1612.8|1611.6|1612.4|1611.2|5
1652701700000|2022-05-16 11:48:20|1612.9|1611.7|1612.9|1611.7|1613|1611.8|1612.8|1611.6|9
1652701710000|2022-05-16 11:48:30|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1612.7|1611.5|3
1652701730000|2022-05-16 11:48:50|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|0
1652701740000|2022-05-16 11:49:00|1612.8|1611.6|1612.7|1611.5|1612.8|1611.6|1612.7|1611.5|0
1652701750000|2022-05-16 11:49:10|1612.8|1611.6|1612.7|1611.5|1612.8|1611.6|1612.5|1611.3|1
1652701760000|2022-05-16 11:49:20|1612.8|1611.6|1612.9|1611.7|1613|1611.8|1612.7|1611.5|0
1652701770000|2022-05-16 11:49:30|1613|1611.8|1612.8|1611.6|1613|1611.8|1612.7|1611.5|1
1652701780000|2022-05-16 11:49:40|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|0
1652701800000|2022-05-16 11:50:00|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|0
1652701820000|2022-05-16 11:50:20|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|4
1652701830000|2022-05-16 11:50:30|1612.2|1611|1612.3|1611.1|1612.5|1611.3|1612.2|1611|9
1652701840000|2022-05-16 11:50:40|1612.2|1611|1612.3|1611.1|1612.3|1611.1|1612.2|1611|1
1652701860000|2022-05-16 11:51:00|1612.2|1611|1612.5|1611.3|1612.5|1611.3|1612.2|1611|8
1652701870000|2022-05-16 11:51:10|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|0
1652701880000|2022-05-16 11:51:20|1612.5|1611.3|1612.1|1610.9|1612.6|1611.4|1612|1610.8|3
1652701890000|2022-05-16 11:51:30|1611.9|1610.7|1611.8|1610.6|1611.9|1610.7|1611.7|1610.5|5
1652701900000|2022-05-16 11:51:40|1612|1610.8|1611.8|1610.6|1612.1|1610.9|1611.6|1610.4|19
1652701910000|2022-05-16 11:51:50|1612|1610.8|1611.7|1610.5|1612|1610.8|1611.7|1610.5|0
1652701930000|2022-05-16 11:52:10|1612|1610.8|1612.2|1611|1612.2|1611|1612|1610.8|2
1652701950000|2022-05-16 11:52:30|1612.3|1611.1|1612.3|1611.1|1612.4|1611.2|1612.2|1611|0
1652701960000|2022-05-16 11:52:40|1612.2|1611|1612.5|1611.3|1612.5|1611.3|1612.2|1611|5
1652701970000|2022-05-16 11:52:50|1611.6|1610.4|1611.7|1610.5|1611.7|1610.5|1611.6|1610.4|12
1652701980000|2022-05-16 11:53:00|1611.6|1610.4|1611.7|1610.5|1611.7|1610.5|1611.5|1610.3|0
1652701990000|2022-05-16 11:53:10|1611.6|1610.4|1611.7|1610.5|1611.7|1610.5|1611.2|1610|8
1652702000000|2022-05-16 11:53:20|1611.8|1610.6|1612|1610.8|1612|1610.8|1611.8|1610.6|1
1652702010000|2022-05-16 11:53:30|1612.1|1610.9|1611.8|1610.6|1612.1|1610.9|1611.8|1610.6|2
1652702020000|2022-05-16 11:53:40|1612|1610.8|1612.2|1611|1612.2|1611|1612|1610.8|10
1652702030000|2022-05-16 11:53:50|1612.1|1610.9|1612|1610.8|1612.1|1610.9|1612|1610.8|1
1652702040000|2022-05-16 11:54:00|1611.9|1610.7|1611.8|1610.6|1611.9|1610.7|1611.8|1610.6|2
1652702060000|2022-05-16 11:54:20|1611.9|1610.7|1612|1610.8|1612|1610.8|1611.9|1610.7|1
1652702090000|2022-05-16 11:54:50|1611.7|1610.5|1611.8|1610.6|1611.8|1610.6|1611.7|1610.5|0
1652702100000|2022-05-16 11:55:00|1612|1610.8|1611.9|1610.7|1612|1610.8|1611.7|1610.5|1
1652702110000|2022-05-16 11:55:10|1612|1610.8|1612.1|1610.9|1612.1|1610.9|1612|1610.8|0
1652702120000|2022-05-16 11:55:20|1612.2|1611|1612.2|1611|1612.2|1611|1612.2|1611|0
1652702130000|2022-05-16 11:55:30|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|5
1652702140000|2022-05-16 11:55:40|1612|1610.8|1612|1610.8|1612.2|1611|1612|1610.8|2
1652702150000|2022-05-16 11:55:50|||||||||1
1652702170000|2022-05-16 11:56:10|1611.9|1610.7|1612.1|1610.9|1612.1|1610.9|1611.9|1610.7|1
1652702180000|2022-05-16 11:56:20|1612.2|1611|1612|1610.8|1612.2|1611|1611.9|1610.7|1
1652702190000|2022-05-16 11:56:30|1612.1|1610.9|1612.3|1611.1|1612.3|1611.1|1612.1|1610.9|1
1652702200000|2022-05-16 11:56:40|1612.2|1611|1612.2|1611|1612.2|1611|1612.2|1611|0
1652702210000|2022-05-16 11:56:50|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|0
1652702220000|2022-05-16 11:57:00|1612.4|1611.2|1611.7|1610.5|1612.4|1611.2|1611.7|1610.5|8
1652702230000|2022-05-16 11:57:10|1611.3|1610.1|1611.5|1610.3|1611.7|1610.5|1611.2|1610|17
1652702240000|2022-05-16 11:57:20|1611.4|1610.2|1611.6|1610.4|1611.7|1610.5|1611.4|1610.2|10
1652702250000|2022-05-16 11:57:30|1611.5|1610.3|1611.4|1610.2|1611.6|1610.4|1611.1|1609.9|6
1652702260000|2022-05-16 11:57:40|1611|1609.8|1611.3|1610.1|1611.4|1610.2|1611|1609.8|13
1652702270000|2022-05-16 11:57:50|||||||||1
1652702300000|2022-05-16 11:58:20|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1
1652702320000|2022-05-16 11:58:40|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1
1652702340000|2022-05-16 11:59:00|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1
1652702360000|2022-05-16 11:59:20|1611.9|1610.7|1612.2|1611|1612.2|1611|1611.9|1610.7|8
1652702370000|2022-05-16 11:59:30|||||||||14
1652702380000|2022-05-16 11:59:40|||||||||2
1652702390000|2022-05-16 11:59:50|||||||||2
1652702400000|2022-05-16 12:00:00|1612.3|1611.1|1612.1|1610.9|1612.3|1611.1|1612.1|1610.9|0
1652702410000|2022-05-16 12:00:10|1611.9|1610.7|1612.1|1610.9|1612.1|1610.9|1611.9|1610.7|7
1652702420000|2022-05-16 12:00:20|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|4
1652702430000|2022-05-16 12:00:30|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|0
1652702440000|2022-05-16 12:00:40|1611.6|1610.4|1611.7|1610.5|1611.7|1610.5|1611.6|1610.4|6
1652702460000|2022-05-16 12:01:00|1611.5|1610.3|1611.6|1610.4|1611.6|1610.4|1611.4|1610.2|2
1652702480000|2022-05-16 12:01:20|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|0
1652702490000|2022-05-16 12:01:30|1611.6|1610.4|1611.8|1610.6|1611.9|1610.7|1611.6|1610.4|1
1652702500000|2022-05-16 12:01:40|1611.9|1610.7|1612.1|1610.9|1612.3|1611.1|1611.9|1610.7|4
1652702510000|2022-05-16 12:01:50|1612.3|1611.1|1612.5|1611.3|1612.5|1611.3|1612.3|1611.1|0
1652702520000|2022-05-16 12:02:00|1612.6|1611.4|1612.4|1611.2|1612.6|1611.4|1612.4|1611.2|3
1652702530000|2022-05-16 12:02:10|1612.3|1611.1|1612.1|1610.9|1612.3|1611.1|1612.1|1610.9|1
1652702540000|2022-05-16 12:02:20|1611.7|1610.5|1611.6|1610.4|1611.7|1610.5|1611.6|1610.4|2
1652702560000|2022-05-16 12:02:40|||||||||1
1652702570000|2022-05-16 12:02:50|1611.4|1610.2|1611.6|1610.4|1611.6|1610.4|1611.4|1610.2|2
1652702580000|2022-05-16 12:03:00|1611.4|1610.2|1611.6|1610.4|1611.6|1610.4|1611.4|1610.2|2
1652702610000|2022-05-16 12:03:30|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1611.1|1609.9|6
1652702630000|2022-05-16 12:03:50|||||||||1
1652702650000|2022-05-16 12:04:10|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|2
1652702660000|2022-05-16 12:04:20|1611.4|1610.2|1611.5|1610.3|1611.5|1610.3|1611.4|1610.2|0
1652702670000|2022-05-16 12:04:30|1611.6|1610.4|1611.6|1610.4|1611.7|1610.5|1611.6|1610.4|3
1652702680000|2022-05-16 12:04:40|1611.5|1610.3|1611.1|1609.9|1611.6|1610.4|1611.1|1609.9|22
1652702690000|2022-05-16 12:04:50|1611.2|1610|1610.8|1609.6|1611.2|1610|1610.8|1609.6|2
1652702700000|2022-05-16 12:05:00|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|0
1652702710000|2022-05-16 12:05:10|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|0
1652702730000|2022-05-16 12:05:30|||||||||1
1652702760000|2022-05-16 12:06:00|1610.5|1609.3|1610.4|1609.2|1610.5|1609.3|1610.4|1609.2|1
1652702770000|2022-05-16 12:06:10|1610.8|1609.6|1610.9|1609.7|1611|1609.8|1610.8|1609.6|5
1652702800000|2022-05-16 12:06:40|1610.7|1609.5|1610.6|1609.4|1610.7|1609.5|1610.6|1609.4|18
1652702820000|2022-05-16 12:07:00|1610.5|1609.3|1610.6|1609.4|1610.6|1609.4|1610.5|1609.3|0
1652702860000|2022-05-16 12:07:40|||||||||1
1652702870000|2022-05-16 12:07:50|1610.4|1609.2|1610.6|1609.4|1610.6|1609.4|1610.4|1609.2|3
1652702880000|2022-05-16 12:08:00|1610.5|1609.3|1610.2|1609|1610.6|1609.4|1610.2|1609|5
1652702890000|2022-05-16 12:08:10|1610.3|1609.1|1610.4|1609.2|1610.4|1609.2|1610.3|1609.1|3
1652702940000|2022-05-16 12:09:00|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|4
1652702950000|2022-05-16 12:09:10|1610.2|1609|1610.1|1608.9|1610.2|1609|1610.1|1608.9|14
1652702960000|2022-05-16 12:09:20|1610.2|1609|1610.2|1609|1610.2|1609|1610.2|1609|5
1652702970000|2022-05-16 12:09:30|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|1
1652703020000|2022-05-16 12:10:20|1610|1608.8|1609.7|1608.5|1610|1608.8|1609.6|1608.4|5
1652703030000|2022-05-16 12:10:30|1609.5|1608.3|1609.3|1608.1|1609.5|1608.3|1609.3|1608.1|3
1652703040000|2022-05-16 12:10:40|1609.5|1608.3|1609.6|1608.4|1609.6|1608.4|1609.5|1608.3|1
1652703050000|2022-05-16 12:10:50|1609.3|1608.1|1609.3|1608.1|1609.3|1608.1|1609.1|1607.9|27
1652703060000|2022-05-16 12:11:00|1609.2|1608|1609.1|1607.9|1609.2|1608|1609.1|1607.9|2
1652703070000|2022-05-16 12:11:10|||||||||3
1652703080000|2022-05-16 12:11:20|1609.2|1608|1609.3|1608.1|1609.3|1608.1|1609.2|1608|3
1652703090000|2022-05-16 12:11:30|1609.5|1608.3|1609.8|1608.6|1609.8|1608.6|1609.5|1608.3|1
1652703100000|2022-05-16 12:11:40|1609.9|1608.7|1609.8|1608.6|1609.9|1608.7|1609.8|1608.6|4
1652703110000|2022-05-16 12:11:50|1610|1608.8|1609.9|1608.7|1610|1608.8|1609.9|1608.7|0
1652703120000|2022-05-16 12:12:00|1609.8|1608.6|1609.9|1608.7|1609.9|1608.7|1609.8|1608.6|0
1652703130000|2022-05-16 12:12:10|1610|1608.8|1610|1608.8|1610|1608.8|1610|1608.8|1
1652703140000|2022-05-16 12:12:20|1610.2|1609|1610.4|1609.2|1610.4|1609.2|1610.2|1609|0
1652703150000|2022-05-16 12:12:30|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|3
1652703160000|2022-05-16 12:12:40|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|0
1652703170000|2022-05-16 12:12:50|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|0
1652703180000|2022-05-16 12:13:00|||||||||1
1652703190000|2022-05-16 12:13:10|1610.8|1609.6|1610.7|1609.5|1610.8|1609.6|1610.7|1609.5|1
1652703200000|2022-05-16 12:13:20|1610.8|1609.6|1610.7|1609.5|1610.8|1609.6|1610.7|1609.5|0
1652703210000|2022-05-16 12:13:30|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|0
1652703220000|2022-05-16 12:13:40|1610.7|1609.5|1610.8|1609.6|1610.8|1609.6|1610.7|1609.5|0
1652703230000|2022-05-16 12:13:50|1610.9|1609.7|1610.8|1609.6|1610.9|1609.7|1610.8|1609.6|0
1652703240000|2022-05-16 12:14:00|1611|1609.8|1610.9|1609.7|1611|1609.8|1610.9|1609.7|0
1652703250000|2022-05-16 12:14:10|1611|1609.8|1611|1609.8|1611|1609.8|1611|1609.8|0
1652703260000|2022-05-16 12:14:20|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|0
1652703270000|2022-05-16 12:14:30|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|0
1652703280000|2022-05-16 12:14:40|1610.9|1609.7|1611.2|1610|1611.2|1610|1610.9|1609.7|4
1652703290000|2022-05-16 12:14:50|1611|1609.8|1611.1|1609.9|1611.1|1609.9|1611|1609.8|0
1652703310000|2022-05-16 12:15:10|1611.2|1610|1611.3|1610.1|1611.3|1610.1|1611.2|1610|1
1652703320000|2022-05-16 12:15:20|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|1
1652703330000|2022-05-16 12:15:30|||||||||2
1652703380000|2022-05-16 12:16:20|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|9
1652703390000|2022-05-16 12:16:30|1611.7|1610.5|1611.5|1610.3|1611.7|1610.5|1611.4|1610.2|16
1652703410000|2022-05-16 12:16:50|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|3
1652703420000|2022-05-16 12:17:00|1611.4|1610.2|1611.3|1610.1|1611.5|1610.3|1611.3|1610.1|4
1652703440000|2022-05-16 12:17:20|1611|1609.8|1611|1609.8|1611|1609.8|1611|1609.8|3
1652703450000|2022-05-16 12:17:30|1611.2|1610|1611.2|1610|1611.2|1610|1611.2|1610|0
1652703480000|2022-05-16 12:18:00|1611.4|1610.2|1611.6|1610.4|1611.6|1610.4|1611.4|1610.2|4
1652703500000|2022-05-16 12:18:20|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|0
1652703510000|2022-05-16 12:18:30|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|2
1652703530000|2022-05-16 12:18:50|1611.5|1610.3|1612.1|1610.9|1612.3|1611.1|1611.4|1610.2|6
1652703540000|2022-05-16 12:19:00|1611.8|1610.6|1611.7|1610.5|1611.8|1610.6|1611.7|1610.5|8
1652703550000|2022-05-16 12:19:10|1611.9|1610.7|1611.9|1610.7|1612|1610.8|1611.8|1610.6|2
1652703560000|2022-05-16 12:19:20|1611.8|1610.6|1611.9|1610.7|1611.9|1610.7|1611.8|1610.6|1
1652703590000|2022-05-16 12:19:50|1611.8|1610.6|1611.9|1610.7|1611.9|1610.7|1611.8|1610.6|2
1652703600000|2022-05-16 12:20:00|1612|1610.8|1612|1610.8|1612|1610.8|1612|1610.8|0
1652703610000|2022-05-16 12:20:10|||||||||1
1652703620000|2022-05-16 12:20:20|||||||||1
1652703630000|2022-05-16 12:20:30|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|0
1652703650000|2022-05-16 12:20:50|1612|1610.8|1611.8|1610.6|1612|1610.8|1611.8|1610.6|4
1652703660000|2022-05-16 12:21:00|1611.7|1610.5|1611.5|1610.3|1611.7|1610.5|1611.5|1610.3|4
1652703670000|2022-05-16 12:21:10|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|2
1652703680000|2022-05-16 12:21:20|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|0
1652703690000|2022-05-16 12:21:30|1611.3|1610.1|1610.9|1609.7|1611.3|1610.1|1610.9|1609.7|8
1652703700000|2022-05-16 12:21:40|1611|1609.8|1610.9|1609.7|1611|1609.8|1610.9|1609.7|0
1652703720000|2022-05-16 12:22:00|1610.8|1609.6|1610.7|1609.5|1610.8|1609.6|1610.5|1609.3|1
1652703730000|2022-05-16 12:22:10|1610.6|1609.4|1610.5|1609.3|1610.6|1609.4|1610.5|1609.3|2
1652703740000|2022-05-16 12:22:20|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|0
1652703750000|2022-05-16 12:22:30|1610.2|1609|1610.3|1609.1|1610.3|1609.1|1610.2|1609|2
1652703760000|2022-05-16 12:22:40|1610.2|1609|1610.2|1609|1610.2|1609|1610.2|1609|0
1652703770000|2022-05-16 12:22:50|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|1
1652703780000|2022-05-16 12:23:00|1610.2|1609|1610.3|1609.1|1610.3|1609.1|1610.2|1609|0
1652703790000|2022-05-16 12:23:10|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|0
1652703800000|2022-05-16 12:23:20|1610.3|1609.1|1610.2|1609|1610.3|1609.1|1610.2|1609|5
1652703820000|2022-05-16 12:23:40|1610.3|1609.1|1610.3|1609.1|1610.4|1609.2|1610.3|1609.1|1
1652703830000|2022-05-16 12:23:50|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|1
1652703850000|2022-05-16 12:24:10|1610.5|1609.3|1610.6|1609.4|1610.6|1609.4|1610.5|1609.3|1
1652703860000|2022-05-16 12:24:20|1610.7|1609.5|1611|1609.8|1611|1609.8|1610.7|1609.5|3
1652703870000|2022-05-16 12:24:30|1611.1|1609.9|1611|1609.8|1611.1|1609.9|1611|1609.8|2
1652703880000|2022-05-16 12:24:40|1611.2|1610|1611.2|1610|1611.2|1610|1611.2|1610|2
1652703890000|2022-05-16 12:24:50|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|0
1652703900000|2022-05-16 12:25:00|1611.2|1610|1611.2|1610|1611.2|1610|1611.2|1610|0
1652703910000|2022-05-16 12:25:10|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1
1652703920000|2022-05-16 12:25:20|1611.1|1609.9|1611.2|1610|1611.2|1610|1611.1|1609.9|1
1652703930000|2022-05-16 12:25:30|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|0
1652703940000|2022-05-16 12:25:40|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|5
1652703950000|2022-05-16 12:25:50|1610.6|1609.4|1610.7|1609.5|1610.7|1609.5|1610.6|1609.4|6
1652703960000|2022-05-16 12:26:00|||||||||1
1652703970000|2022-05-16 12:26:10|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|0
1652703990000|2022-05-16 12:26:30|1610.9|1609.7|1611.2|1610|1611.3|1610.1|1610.9|1609.7|13
1652704000000|2022-05-16 12:26:40|1611.1|1609.9|1611.1|1609.9|1611.2|1610|1611.1|1609.9|1
1652704010000|2022-05-16 12:26:50|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1
1652704020000|2022-05-16 12:27:00|1611.6|1610.4|1611.7|1610.5|1611.7|1610.5|1611.6|1610.4|5
1652704030000|2022-05-16 12:27:10|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|1
1652704040000|2022-05-16 12:27:20|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|14
1652704050000|2022-05-16 12:27:30|1612|1610.8|1612|1610.8|1612|1610.8|1612|1610.8|2
1652704060000|2022-05-16 12:27:40|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|3
1652704070000|2022-05-16 12:27:50|1611.8|1610.6|1611.9|1610.7|1611.9|1610.7|1611.8|1610.6|0
1652704080000|2022-05-16 12:28:00|1612|1610.8|1612|1610.8|1612|1610.8|1612|1610.8|0
1652704090000|2022-05-16 12:28:10|||||||||2
1652704100000|2022-05-16 12:28:20|1611.9|1610.7|1611.9|1610.7|1612|1610.8|1611.8|1610.6|4
1652704110000|2022-05-16 12:28:30|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|1
1652704120000|2022-05-16 12:28:40|1611.9|1610.7|1612|1610.8|1612|1610.8|1611.8|1610.6|22
1652704130000|2022-05-16 12:28:50|1611.9|1610.7|1612|1610.8|1612|1610.8|1611.9|1610.7|2
1652704140000|2022-05-16 12:29:00|1611.6|1610.4|1611.6|1610.4|1611.6|1610.4|1611.6|1610.4|7
1652704150000|2022-05-16 12:29:10|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|0
1652704160000|2022-05-16 12:29:20|1611.7|1610.5|1611.6|1610.4|1611.7|1610.5|1611.5|1610.3|4
1652704170000|2022-05-16 12:29:30|||||||||3
1652704190000|2022-05-16 12:29:50|||||||||1
1652704200000|2022-05-16 12:30:00|1611.5|1610.3|1611.3|1610.1|1611.5|1610.3|1611.3|1610.1|2
1652704210000|2022-05-16 12:30:10|||||||||1
1652704220000|2022-05-16 12:30:20|1611.6|1610.4|1611.2|1610|1611.6|1610.4|1611.2|1610|15
1652704230000|2022-05-16 12:30:30|1611.6|1610.4|1611.3|1610.1|1611.6|1610.4|1611.3|1610.1|32
1652704240000|2022-05-16 12:30:40|1611.2|1610|1611.2|1610|1611.2|1610|1611.2|1610|0
1652704250000|2022-05-16 12:30:50|1611.3|1610.1|1611|1609.8|1611.3|1610.1|1611|1609.8|3
1652704260000|2022-05-16 12:31:00|1611.1|1609.9|1611|1609.8|1611.1|1609.9|1611|1609.8|10
1652704270000|2022-05-16 12:31:10|1611.4|1610.2|1611.4|1610.2|1611.5|1610.3|1611.4|1610.2|2
1652704290000|2022-05-16 12:31:30|||||||||2
1652704320000|2022-05-16 12:32:00|||||||||1
1652704330000|2022-05-16 12:32:10|1611.6|1610.4|1611.6|1610.4|1611.6|1610.4|1611.6|1610.4|4
1652704350000|2022-05-16 12:32:30|1611.7|1610.5|1611.4|1610.2|1611.7|1610.5|1611.4|1610.2|3
1652704360000|2022-05-16 12:32:40|1611.5|1610.3|1611.4|1610.2|1611.5|1610.3|1611.4|1610.2|1
1652704370000|2022-05-16 12:32:50|1611.5|1610.3|1611.7|1610.5|1611.7|1610.5|1611.5|1610.3|5
1652704380000|2022-05-16 12:33:00|1611.6|1610.4|1611.4|1610.2|1611.6|1610.4|1611.4|1610.2|1
1652704390000|2022-05-16 12:33:10|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|3
1652704400000|2022-05-16 12:33:20|1611.2|1610|1611.6|1610.4|1611.7|1610.5|1611.2|1610|4
1652704410000|2022-05-16 12:33:30|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|2
1652704420000|2022-05-16 12:33:40|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|0
1652704430000|2022-05-16 12:33:50|1611.6|1610.4|1611.6|1610.4|1611.6|1610.4|1611.6|1610.4|1
1652704440000|2022-05-16 12:34:00|1611.5|1610.3|1611.3|1610.1|1611.5|1610.3|1611.3|1610.1|0
1652704460000|2022-05-16 12:34:20|1611.4|1610.2|1611.3|1610.1|1611.5|1610.3|1611.3|1610.1|0
1652704470000|2022-05-16 12:34:30|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|0
1652704480000|2022-05-16 12:34:40|1611.6|1610.4|1611.7|1610.5|1611.7|1610.5|1611.6|1610.4|1
1652704500000|2022-05-16 12:35:00|1611.8|1610.6|1611.8|1610.6|1611.9|1610.7|1611.8|1610.6|14
1652704510000|2022-05-16 12:35:10|||||||||1
1652704520000|2022-05-16 12:35:20|1611.7|1610.5|1611.8|1610.6|1611.8|1610.6|1611.7|1610.5|4
1652704530000|2022-05-16 12:35:30|1611.7|1610.5|1611.8|1610.6|1611.8|1610.6|1611.6|1610.4|9
1652704550000|2022-05-16 12:35:50|||||||||4
1652704560000|2022-05-16 12:36:00|||||||||2
1652704570000|2022-05-16 12:36:10|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|3
1652704580000|2022-05-16 12:36:20|||||||||19
1652704610000|2022-05-16 12:36:50|||||||||1
1652704620000|2022-05-16 12:37:00|1611.6|1610.4|1611.6|1610.4|1611.7|1610.5|1611.6|1610.4|4
1652704630000|2022-05-16 12:37:10|1611.5|1610.3|1611.2|1610|1611.5|1610.3|1611.2|1610|5
1652704640000|2022-05-16 12:37:20|1611.3|1610.1|1610.9|1609.7|1611.3|1610.1|1610.9|1609.7|15
1652704650000|2022-05-16 12:37:30|1610.8|1609.6|1611|1609.8|1611|1609.8|1610.8|1609.6|0
1652704660000|2022-05-16 12:37:40|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|7
1652704670000|2022-05-16 12:37:50|||||||||1
1652704680000|2022-05-16 12:38:00|1611.2|1610|1611.1|1609.9|1611.2|1610|1611.1|1609.9|2
1652704690000|2022-05-16 12:38:10|1611|1609.8|1611.2|1610|1611.2|1610|1611|1609.8|2
1652704730000|2022-05-16 12:38:50|1611.5|1610.3|1611.7|1610.5|1611.7|1610.5|1611.4|1610.2|4
1652704740000|2022-05-16 12:39:00|1611.8|1610.6|1611.9|1610.7|1611.9|1610.7|1611.8|1610.6|1
1652704750000|2022-05-16 12:39:10|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|2
1652704760000|2022-05-16 12:39:20|1611.8|1610.6|1611.7|1610.5|1611.9|1610.7|1611.7|1610.5|3
1652704790000|2022-05-16 12:39:50|1611.6|1610.4|1611.7|1610.5|1611.7|1610.5|1611.6|1610.4|1
1652704800000|2022-05-16 12:40:00|1611.9|1610.7|1612.2|1611|1612.2|1611|1611.9|1610.7|23
1652704810000|2022-05-16 12:40:10|1612.1|1610.9|1611.9|1610.7|1612.1|1610.9|1611.9|1610.7|1
1652704820000|2022-05-16 12:40:20|||||||||5
1652704840000|2022-05-16 12:40:40|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|5
1652704850000|2022-05-16 12:40:50|1611.8|1610.6|1612|1610.8|1612.2|1611|1611.8|1610.6|4
1652704860000|2022-05-16 12:41:00|1612.2|1611|1612|1610.8|1612.2|1611|1612|1610.8|0
1652704870000|2022-05-16 12:41:10|1612.2|1611|1612.2|1611|1612.2|1611|1612.2|1611|0
1652704880000|2022-05-16 12:41:20|1612.3|1611.1|1612.6|1611.4|1612.6|1611.4|1612.3|1611.1|28
1652704900000|2022-05-16 12:41:40|1612.7|1611.5|1612.8|1611.6|1612.8|1611.6|1612.7|1611.5|1
1652704910000|2022-05-16 12:41:50|||||||||1
1652704920000|2022-05-16 12:42:00|||||||||5
1652704930000|2022-05-16 12:42:10|1613|1611.8|1612.8|1611.6|1613|1611.8|1612.8|1611.6|9
1652704940000|2022-05-16 12:42:20|1612.9|1611.7|1613|1611.8|1613|1611.8|1612.9|1611.7|16
1652704950000|2022-05-16 12:42:30|1612.9|1611.7|1612.8|1611.6|1612.9|1611.7|1612.6|1611.4|4
1652704960000|2022-05-16 12:42:40|1612.7|1611.5|1612.8|1611.6|1612.8|1611.6|1612.7|1611.5|0
1652704970000|2022-05-16 12:42:50|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|3
1652704990000|2022-05-16 12:43:10|1612.8|1611.6|1613|1611.8|1613|1611.8|1612.8|1611.6|10
1652705000000|2022-05-16 12:43:20|1612.9|1611.7|1612.6|1611.4|1612.9|1611.7|1612.6|1611.4|5
1652705020000|2022-05-16 12:43:40|1612.7|1611.5|1612.6|1611.4|1612.7|1611.5|1612.6|1611.4|3
1652705030000|2022-05-16 12:43:50|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1612.6|1611.4|1
1652705040000|2022-05-16 12:44:00|1612.1|1610.9|1612.3|1611.1|1612.3|1611.1|1612|1610.8|5
1652705050000|2022-05-16 12:44:10|1612.2|1611|1612.2|1611|1612.4|1611.2|1612.2|1611|18
1652705060000|2022-05-16 12:44:20|1612|1610.8|1612.2|1611|1612.2|1611|1612|1610.8|1
1652705070000|2022-05-16 12:44:30|1612.1|1610.9|1611.7|1610.5|1612.1|1610.9|1611.7|1610.5|6
1652705080000|2022-05-16 12:44:40|1611.9|1610.7|1612|1610.8|1612|1610.8|1611.8|1610.6|11
1652705090000|2022-05-16 12:44:50|1612.1|1610.9|1612.2|1611|1612.2|1611|1612|1610.8|5
1652707800000|2022-05-16 13:30:00|1610.9|1609.7|1612.1|1610.9|1612.1|1610.9|1610.4|1609.2|404
1652707810000|2022-05-16 13:30:10|1611.7|1610.5|1609.4|1608.2|1611.7|1610.5|1608.7|1607.5|186
1652707820000|2022-05-16 13:30:20|1609.7|1608.5|1609.8|1608.6|1610|1608.8|1609.5|1608.3|57
1652707830000|2022-05-16 13:30:30|1609.9|1608.7|1609.8|1608.6|1610.2|1609|1609.5|1608.3|56
1652707840000|2022-05-16 13:30:40|1609.7|1608.5|1609.6|1608.4|1609.9|1608.7|1609.1|1607.9|39
1652707850000|2022-05-16 13:30:50|1609.3|1608.1|1608.8|1607.6|1609.4|1608.2|1608.7|1607.5|24
1652707860000|2022-05-16 13:31:00|1608.7|1607.5|1607.9|1606.7|1608.7|1607.5|1607.4|1606.2|107
1652707870000|2022-05-16 13:31:10|1608.1|1606.9|1607.8|1606.6|1608.5|1607.3|1607.6|1606.4|49
1652707880000|2022-05-16 13:31:20|1607.9|1606.7|1608.7|1607.5|1608.7|1607.5|1607.8|1606.6|28
1652707890000|2022-05-16 13:31:30|1609.3|1608.1|1609.7|1608.5|1610.3|1609.1|1609|1607.8|19
1652707900000|2022-05-16 13:31:40|1609.4|1608.2|1609.8|1608.6|1610.3|1609.1|1609.2|1608|29
1652707910000|2022-05-16 13:31:50|1609.9|1608.7|1609.2|1608|1610.7|1609.5|1609.2|1608|27
1652707920000|2022-05-16 13:32:00|1609.3|1608.1|1610.5|1609.3|1610.6|1609.4|1608.8|1607.6|60
1652707930000|2022-05-16 13:32:10|1610.6|1609.4|1611.2|1610|1611.3|1610.1|1610.5|1609.3|39
1652707940000|2022-05-16 13:32:20|1610.9|1609.7|1610.9|1609.7|1611.2|1610|1610.6|1609.4|63
1652707950000|2022-05-16 13:32:30|1610.8|1609.6|1611|1609.8|1611.1|1609.9|1610.8|1609.6|21
1652707960000|2022-05-16 13:32:40|1611.2|1610|1611.8|1610.6|1611.8|1610.6|1611.2|1610|17
1652707970000|2022-05-16 13:32:50|1611.9|1610.7|1612.9|1611.7|1612.9|1611.7|1611.7|1610.5|28
1652707980000|2022-05-16 13:33:00|1612.7|1611.5|1613|1611.8|1613.1|1611.9|1612.3|1611.1|51
1652707990000|2022-05-16 13:33:10|1613.1|1611.9|1613.7|1612.5|1613.8|1612.6|1613|1611.8|29
1652708000000|2022-05-16 13:33:20|1613.6|1612.4|1614.5|1613.3|1614.5|1613.3|1613.6|1612.4|61
1652708010000|2022-05-16 13:33:30|1614.7|1613.5|1613.9|1612.7|1614.7|1613.5|1613.9|1612.7|28
1652708020000|2022-05-16 13:33:40|1614.2|1613|1614.9|1613.7|1615.5|1614.3|1614.2|1613|35
1652708030000|2022-05-16 13:33:50|1614.8|1613.6|1615|1613.8|1615|1613.8|1614.6|1613.4|103
1652708040000|2022-05-16 13:34:00|1615.2|1614|1615.1|1613.9|1615.2|1614|1614.2|1613|67
1652708050000|2022-05-16 13:34:10|1615.2|1614|1615.3|1614.1|1615.5|1614.3|1615.2|1614|38
1652708060000|2022-05-16 13:34:20|1615.4|1614.2|1615.8|1614.6|1616|1614.8|1615.3|1614.1|20
1652708070000|2022-05-16 13:34:30|1615.6|1614.4|1615.3|1614.1|1615.8|1614.6|1615.3|1614.1|20
1652708080000|2022-05-16 13:34:40|1615.4|1614.2|1614.9|1613.7|1615.4|1614.2|1614.9|1613.7|48
1652708090000|2022-05-16 13:34:50|1614.7|1613.5|1615.5|1614.3|1615.5|1614.3|1614.5|1613.3|15
1652708100000|2022-05-16 13:35:00|1615.2|1614|1615.7|1614.5|1615.7|1614.5|1615|1613.8|47
1652708110000|2022-05-16 13:35:10|1615.6|1614.4|1615.2|1614|1615.7|1614.5|1615.2|1614|38
1652708120000|2022-05-16 13:35:20|1615.7|1614.5|1614.9|1613.7|1615.7|1614.5|1614.9|1613.7|62
1652708130000|2022-05-16 13:35:30|1614.8|1613.6|1614.9|1613.7|1615.3|1614.1|1614.7|1613.5|49
1652708140000|2022-05-16 13:35:40|1615|1613.8|1615|1613.8|1615.5|1614.3|1614.9|1613.7|45
1652708150000|2022-05-16 13:35:50|1614.7|1613.5|1614.3|1613.1|1614.7|1613.5|1614.3|1613.1|20
1652708160000|2022-05-16 13:36:00|1614.5|1613.3|1614.5|1613.3|1615|1613.8|1614.3|1613.1|41
1652708170000|2022-05-16 13:36:10|1614.4|1613.2|1614.5|1613.3|1614.5|1613.3|1614.3|1613.1|9
1652708180000|2022-05-16 13:36:20|1614.3|1613.1|1614.3|1613.1|1614.4|1613.2|1614.1|1612.9|27
1652708190000|2022-05-16 13:36:30|1614.7|1613.5|1614.6|1613.4|1614.7|1613.5|1614.5|1613.3|9
1652708200000|2022-05-16 13:36:40|1614.7|1613.5|1613.2|1612|1614.7|1613.5|1613.2|1612|184
1652708210000|2022-05-16 13:36:50|1613.3|1612.1|1612.7|1611.5|1613.3|1612.1|1612.7|1611.5|17
1652708220000|2022-05-16 13:37:00|1613.7|1612.5|1613.8|1612.6|1613.9|1612.7|1613.7|1612.5|25
1652708230000|2022-05-16 13:37:10|1614|1612.8|1613.6|1612.4|1614|1612.8|1613.6|1612.4|22
1652708240000|2022-05-16 13:37:20|1613.7|1612.5|1613.6|1612.4|1613.9|1612.7|1613.6|1612.4|8
1652708250000|2022-05-16 13:37:30|1613.7|1612.5|1613.3|1612.1|1613.7|1612.5|1612.8|1611.6|29
1652708260000|2022-05-16 13:37:40|1613.4|1612.2|1613.2|1612|1613.4|1612.2|1613|1611.8|8
1652708270000|2022-05-16 13:37:50|1613.4|1612.2|1613.6|1612.4|1613.6|1612.4|1613.2|1612|6
1652708280000|2022-05-16 13:38:00|1613.4|1612.2|1613.5|1612.3|1613.6|1612.4|1613.4|1612.2|14
1652708290000|2022-05-16 13:38:10|1613.6|1612.4|1613.6|1612.4|1613.7|1612.5|1613.5|1612.3|18
1652708300000|2022-05-16 13:38:20|1613.5|1612.3|1613.3|1612.1|1613.5|1612.3|1613.3|1612.1|13
1652708310000|2022-05-16 13:38:30|1613.4|1612.2|1613.9|1612.7|1613.9|1612.7|1613.4|1612.2|23
1652708320000|2022-05-16 13:38:40|1613.8|1612.6|1614.2|1613|1614.3|1613.1|1613.8|1612.6|7
1652708330000|2022-05-16 13:38:50|1614|1612.8|1614.6|1613.4|1614.7|1613.5|1614|1612.8|32
1652708340000|2022-05-16 13:39:00|1614.4|1613.2|1614.5|1613.3|1614.5|1613.3|1614.3|1613.1|33
1652708350000|2022-05-16 13:39:10|1614.3|1613.1|1613.3|1612.1|1614.3|1613.1|1613.3|1612.1|35
1652708360000|2022-05-16 13:39:20|1613.2|1612|1613.1|1611.9|1613.4|1612.2|1613.1|1611.9|15
1652708370000|2022-05-16 13:39:30|1613|1611.8|1614.1|1612.9|1614.1|1612.9|1612.8|1611.6|22
1652708380000|2022-05-16 13:39:40|1614.2|1613|1614.1|1612.9|1614.2|1613|1613.9|1612.7|15
1652708390000|2022-05-16 13:39:50|1614.3|1613.1|1613.7|1612.5|1614.3|1613.1|1613.7|1612.5|20
1652708400000|2022-05-16 13:40:00|1614.2|1613|1615.2|1614|1615.2|1614|1614.2|1613|38
1652708410000|2022-05-16 13:40:10|1615.1|1613.9|1614.7|1613.5|1615.2|1614|1614.6|1613.4|26
1652708420000|2022-05-16 13:40:20|1614.8|1613.6|1614.7|1613.5|1615|1613.8|1614.7|1613.5|18
1652708430000|2022-05-16 13:40:30|1614.8|1613.6|1615.4|1614.2|1615.4|1614.2|1614.4|1613.2|30
1652708440000|2022-05-16 13:40:40|1615.2|1614|1615.4|1614.2|1615.5|1614.3|1615.2|1614|19
1652708450000|2022-05-16 13:40:50|1615.3|1614.1|1615.5|1614.3|1615.5|1614.3|1615.2|1614|43
1652708460000|2022-05-16 13:41:00|1615.3|1614.1|1615.3|1614.1|1615.5|1614.3|1615.3|1614.1|17
1652708470000|2022-05-16 13:41:10|1615.4|1614.2|1615.3|1614.1|1615.4|1614.2|1615.2|1614|12
1652708480000|2022-05-16 13:41:20|1615.1|1613.9|1614.6|1613.4|1615.2|1614|1614.4|1613.2|20
1652708490000|2022-05-16 13:41:30|1614.7|1613.5|1615.2|1614|1615.2|1614|1614.5|1613.3|33
1652708500000|2022-05-16 13:41:40|1615.3|1614.1|1615|1613.8|1615.3|1614.1|1614.9|1613.7|12
1652708510000|2022-05-16 13:41:50|1615.1|1613.9|1615.2|1614|1615.3|1614.1|1615.1|1613.9|7
1652708520000|2022-05-16 13:42:00|1615.1|1613.9|1614.7|1613.5|1615.1|1613.9|1614.5|1613.3|13
1652708530000|2022-05-16 13:42:10|1614.8|1613.6|1614.6|1613.4|1614.9|1613.7|1614.5|1613.3|8
1652708540000|2022-05-16 13:42:20|1614.4|1613.2|1613.2|1612|1614.7|1613.5|1613.2|1612|37
1652708550000|2022-05-16 13:42:30|1613.1|1611.9|1613.1|1611.9|1613.2|1612|1612.9|1611.7|15
1652708560000|2022-05-16 13:42:40|1613.3|1612.1|1612.9|1611.7|1613.3|1612.1|1612.9|1611.7|20
1652708570000|2022-05-16 13:42:50|1612.7|1611.5|1611.3|1610.1|1612.7|1611.5|1611.3|1610.1|72
1652708580000|2022-05-16 13:43:00|1611.4|1610.2|1611.1|1609.9|1611.5|1610.3|1611.1|1609.9|26
1652708590000|2022-05-16 13:43:10|1611|1609.8|1610.6|1609.4|1611|1609.8|1610.6|1609.4|50
1652708600000|2022-05-16 13:43:20|1610.7|1609.5|1610.8|1609.6|1611.1|1609.9|1610.7|1609.5|21
1652708610000|2022-05-16 13:43:30|1610.7|1609.5|1611.1|1609.9|1611.3|1610.1|1610.7|1609.5|31
1652708620000|2022-05-16 13:43:40|1611.2|1610|1611.3|1610.1|1611.3|1610.1|1611.2|1610|7
1652708630000|2022-05-16 13:43:50|1611.4|1610.2|1611.6|1610.4|1611.7|1610.5|1611.1|1609.9|29
1652708640000|2022-05-16 13:44:00|1611.5|1610.3|1611.5|1610.3|1611.6|1610.4|1611.1|1609.9|21
1652708650000|2022-05-16 13:44:10|1611.6|1610.4|1611|1609.8|1611.6|1610.4|1611|1609.8|10
1652708660000|2022-05-16 13:44:20|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|1610.9|1609.7|20
1652708670000|2022-05-16 13:44:30|1611|1609.8|1611.1|1609.9|1611.1|1609.9|1610.9|1609.7|13
1652708680000|2022-05-16 13:44:40|1610.9|1609.7|1611|1609.8|1611|1609.8|1610.9|1609.7|10
1652708690000|2022-05-16 13:44:50|1610.9|1609.7|1610.5|1609.3|1611.1|1609.9|1610.5|1609.3|12
1652708700000|2022-05-16 13:45:00|1610.6|1609.4|1611.1|1609.9|1611.1|1609.9|1610.4|1609.2|49
1652708710000|2022-05-16 13:45:10|1611.4|1610.2|1611.8|1610.6|1612.1|1610.9|1611.4|1610.2|57
1652708720000|2022-05-16 13:45:20|1611.9|1610.7|1612|1610.8|1612.2|1611|1611.9|1610.7|23
1652708730000|2022-05-16 13:45:30|1611.8|1610.6|1612.1|1610.9|1612.1|1610.9|1611.7|1610.5|13
1652708740000|2022-05-16 13:45:40|1612.2|1611|1611.7|1610.5|1612.2|1611|1611.7|1610.5|17
1652708750000|2022-05-16 13:45:50|1611.1|1609.9|1611.2|1610|1611.4|1610.2|1611.1|1609.9|9
1652708760000|2022-05-16 13:46:00|1611.3|1610.1|1610.6|1609.4|1611.3|1610.1|1610.6|1609.4|22
1652708770000|2022-05-16 13:46:10|1610.7|1609.5|1610.8|1609.6|1610.9|1609.7|1610.6|1609.4|8
1652708780000|2022-05-16 13:46:20|1610.7|1609.5|1610.1|1608.9|1610.9|1609.7|1609.9|1608.7|23
1652708790000|2022-05-16 13:46:30|1610.2|1609|1610.9|1609.7|1611.5|1610.3|1610|1608.8|24
1652708800000|2022-05-16 13:46:40|1610.8|1609.6|1611.3|1610.1|1611.4|1610.2|1610.6|1609.4|73
1652708810000|2022-05-16 13:46:50|1611.2|1610|1611.5|1610.3|1611.7|1610.5|1611.1|1609.9|42
1652708820000|2022-05-16 13:47:00|1611.6|1610.4|1612.1|1610.9|1612.1|1610.9|1611.6|1610.4|36
1652708830000|2022-05-16 13:47:10|1612|1610.8|1611.7|1610.5|1612.1|1610.9|1611.7|1610.5|28
1652708840000|2022-05-16 13:47:20|1611.8|1610.6|1611.5|1610.3|1611.8|1610.6|1611.4|1610.2|12
1652708850000|2022-05-16 13:47:30|1611.3|1610.1|1611.1|1609.9|1611.5|1610.3|1611.1|1609.9|4
1652708860000|2022-05-16 13:47:40|1610.9|1609.7|1610.7|1609.5|1610.9|1609.7|1610.6|1609.4|9
1652708870000|2022-05-16 13:47:50|1610.6|1609.4|1610.2|1609|1610.8|1609.6|1610.2|1609|27
1652708880000|2022-05-16 13:48:00|1610.1|1608.9|1609.7|1608.5|1610.1|1608.9|1609.7|1608.5|25
1652708890000|2022-05-16 13:48:10|1609.8|1608.6|1609.6|1608.4|1609.8|1608.6|1609.2|1608|28
1652708900000|2022-05-16 13:48:20|1609.3|1608.1|1609.6|1608.4|1609.6|1608.4|1609.3|1608.1|2
1652708910000|2022-05-16 13:48:30|1609.7|1608.5|1609.4|1608.2|1609.9|1608.7|1609.4|1608.2|10
1652708920000|2022-05-16 13:48:40|1609.5|1608.3|1609.6|1608.4|1609.8|1608.6|1609.4|1608.2|23
1652708930000|2022-05-16 13:48:50|1609.4|1608.2|1609.5|1608.3|1609.6|1608.4|1609.4|1608.2|4
1652708940000|2022-05-16 13:49:00|1609.4|1608.2|1609.6|1608.4|1609.7|1608.5|1609.3|1608.1|7
1652708950000|2022-05-16 13:49:10|1609.7|1608.5|1609.8|1608.6|1609.8|1608.6|1609.5|1608.3|17
1652708960000|2022-05-16 13:49:20|1609.7|1608.5|1609.8|1608.6|1609.8|1608.6|1609.6|1608.4|6
1652708970000|2022-05-16 13:49:30|1609.6|1608.4|1609.6|1608.4|1609.8|1608.6|1609.5|1608.3|13
1652708980000|2022-05-16 13:49:40|1609.7|1608.5|1610.7|1609.5|1610.7|1609.5|1609.5|1608.3|16
1652708990000|2022-05-16 13:49:50|1610.6|1609.4|1610.5|1609.3|1610.7|1609.5|1610.5|1609.3|41
1652709000000|2022-05-16 13:50:00|1610.6|1609.4|1610.4|1609.2|1610.6|1609.4|1610.2|1609|23
1652709010000|2022-05-16 13:50:10|1610.3|1609.1|1609.7|1608.5|1610.4|1609.2|1609.6|1608.4|10
1652709020000|2022-05-16 13:50:20|1609.6|1608.4|1609.4|1608.2|1609.8|1608.6|1609.3|1608.1|26
1652709030000|2022-05-16 13:50:30|1609.3|1608.1|1609.6|1608.4|1609.7|1608.5|1609.3|1608.1|11
1652709040000|2022-05-16 13:50:40|1609.7|1608.5|1609.1|1607.9|1609.7|1608.5|1609.1|1607.9|12
1652709050000|2022-05-16 13:50:50|1609|1607.8|1608.4|1607.2|1609|1607.8|1608.4|1607.2|53
1652709060000|2022-05-16 13:51:00|1607.7|1606.5|1607|1605.8|1607.8|1606.6|1606.9|1605.7|76
1652709070000|2022-05-16 13:51:10|1607.1|1605.9|1607|1605.8|1607.1|1605.9|1606.7|1605.5|50
1652709080000|2022-05-16 13:51:20|1606.8|1605.6|1606.7|1605.5|1606.9|1605.7|1606.6|1605.4|62
1652709090000|2022-05-16 13:51:30|1606.6|1605.4|1605.9|1604.7|1606.6|1605.4|1605.6|1604.4|94
1652709100000|2022-05-16 13:51:40|1605.8|1604.6|1606.6|1605.4|1606.9|1605.7|1605.6|1604.4|35
1652709110000|2022-05-16 13:51:50|1606.5|1605.3|1606.3|1605.1|1606.8|1605.6|1606.3|1605.1|40
1652709120000|2022-05-16 13:52:00|1606.2|1605|1606.6|1605.4|1606.6|1605.4|1605.9|1604.7|58
1652709130000|2022-05-16 13:52:10|1606.2|1605|1605.9|1604.7|1606.3|1605.1|1605.9|1604.7|54
1652709140000|2022-05-16 13:52:20|1605.8|1604.6|1606.4|1605.2|1606.4|1605.2|1605.8|1604.6|10
1652709150000|2022-05-16 13:52:30|1606.3|1605.1|1606.1|1604.9|1606.3|1605.1|1606.1|1604.9|22
1652709160000|2022-05-16 13:52:40|1605.9|1604.7|1605.9|1604.7|1605.9|1604.7|1605.8|1604.6|17
1652709170000|2022-05-16 13:52:50|1605.6|1604.4|1606.1|1604.9|1606.1|1604.9|1605.6|1604.4|45
1652709180000|2022-05-16 13:53:00|1606|1604.8|1606.4|1605.2|1606.5|1605.3|1605.9|1604.7|28
1652709190000|2022-05-16 13:53:10|1606.6|1605.4|1606.4|1605.2|1606.8|1605.6|1606.4|1605.2|26
1652709200000|2022-05-16 13:53:20|1606.3|1605.1|1605.8|1604.6|1606.4|1605.2|1605.7|1604.5|17
1652709210000|2022-05-16 13:53:30|1605.7|1604.5|1606|1604.8|1606|1604.8|1605.7|1604.5|3
1652709220000|2022-05-16 13:53:40|1606.1|1604.9|1605.3|1604.1|1606.1|1604.9|1605.1|1603.9|21
1652709230000|2022-05-16 13:53:50|1605.2|1604|1605.2|1604|1605.3|1604.1|1605.2|1604|12
1652709240000|2022-05-16 13:54:00|1605.1|1603.9|1605|1603.8|1605.3|1604.1|1605|1603.8|41
1652709250000|2022-05-16 13:54:10|1605.1|1603.9|1605.5|1604.3|1605.6|1604.4|1605.1|1603.9|47
1652709260000|2022-05-16 13:54:20|1605.6|1604.4|1605.4|1604.2|1605.7|1604.5|1605.4|1604.2|7
1652709270000|2022-05-16 13:54:30|1605.2|1604|1605.1|1603.9|1605.2|1604|1605|1603.8|18
1652709280000|2022-05-16 13:54:40|1605.3|1604.1|1605.7|1604.5|1605.8|1604.6|1605.2|1604|45
1652709290000|2022-05-16 13:54:50|1606|1604.8|1605.8|1604.6|1606.1|1604.9|1605.7|1604.5|12
1652709300000|2022-05-16 13:55:00|1605.7|1604.5|1606.3|1605.1|1606.4|1605.2|1605.5|1604.3|17
1652709310000|2022-05-16 13:55:10|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|1606|1604.8|12
1652709320000|2022-05-16 13:55:20|1606.3|1605.1|1606.4|1605.2|1606.4|1605.2|1606.2|1605|5
1652709330000|2022-05-16 13:55:30|1606.7|1605.5|1606.4|1605.2|1606.7|1605.5|1606.4|1605.2|48
1652709340000|2022-05-16 13:55:40|1606.3|1605.1|1606.4|1605.2|1606.4|1605.2|1606.1|1604.9|14
1652709350000|2022-05-16 13:55:50|1606.5|1605.3|1606.6|1605.4|1606.7|1605.5|1606.5|1605.3|79
1652709360000|2022-05-16 13:56:00|1606.1|1604.9|1606.5|1605.3|1607.1|1605.9|1606.1|1604.9|63
1652709370000|2022-05-16 13:56:10|1606.6|1605.4|1606.5|1605.3|1606.7|1605.5|1606.3|1605.1|39
1652709380000|2022-05-16 13:56:20|1606.6|1605.4|1606.8|1605.6|1606.8|1605.6|1606.6|1605.4|13
1652709390000|2022-05-16 13:56:30|1606.9|1605.7|1606.9|1605.7|1607.1|1605.9|1606.7|1605.5|36
1652709400000|2022-05-16 13:56:40|1607|1605.8|1606.7|1605.5|1607|1605.8|1606.7|1605.5|17
1652709410000|2022-05-16 13:56:50|1606.8|1605.6|1606.7|1605.5|1606.8|1605.6|1606.7|1605.5|4
1652709420000|2022-05-16 13:57:00|1606.6|1605.4|1606.5|1605.3|1606.7|1605.5|1606.2|1605|48
1652709430000|2022-05-16 13:57:10|1606.3|1605.1|1606.5|1605.3|1606.5|1605.3|1606.3|1605.1|27
1652709440000|2022-05-16 13:57:20|1606.3|1605.1|1606.3|1605.1|1606.5|1605.3|1606.3|1605.1|49
1652709450000|2022-05-16 13:57:30|1606.5|1605.3|1606.5|1605.3|1606.7|1605.5|1606.5|1605.3|8
1652709460000|2022-05-16 13:57:40|1606.3|1605.1|1606.5|1605.3|1606.5|1605.3|1606.1|1604.9|20
1652709470000|2022-05-16 13:57:50|1606.4|1605.2|1606.5|1605.3|1606.5|1605.3|1606.3|1605.1|25
1652709480000|2022-05-16 13:58:00|1606.7|1605.5|1607|1605.8|1607|1605.8|1606.7|1605.5|21
1652709490000|2022-05-16 13:58:10|1607.3|1606.1|1607.1|1605.9|1607.3|1606.1|1607.1|1605.9|22
1652709500000|2022-05-16 13:58:20|1607|1605.8|1606.9|1605.7|1607|1605.8|1606.8|1605.6|35
1652709510000|2022-05-16 13:58:30|1607|1605.8|1607.2|1606|1607.3|1606.1|1607|1605.8|13
1652709520000|2022-05-16 13:58:40|1607.3|1606.1|1607.7|1606.5|1607.7|1606.5|1607.3|1606.1|17
1652709530000|2022-05-16 13:58:50|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|1607.7|1606.5|40
1652709540000|2022-05-16 13:59:00|1607.5|1606.3|1607.2|1606|1607.6|1606.4|1606.9|1605.7|61
1652709550000|2022-05-16 13:59:10|1607.1|1605.9|1607.2|1606|1607.3|1606.1|1606.9|1605.7|6
1652709560000|2022-05-16 13:59:20|1607.1|1605.9|1607.1|1605.9|1607.2|1606|1606.9|1605.7|46
1652709570000|2022-05-16 13:59:30|1607|1605.8|1607.1|1605.9|1607.1|1605.9|1607|1605.8|66
1652709580000|2022-05-16 13:59:40|1607|1605.8|1607|1605.8|1607.4|1606.2|1607|1605.8|20
1652709590000|2022-05-16 13:59:50|1607.1|1605.9|1607.1|1605.9|1607.4|1606.2|1607.1|1605.9|4
1652709600000|2022-05-16 14:00:00|1607.2|1606|1607.1|1605.9|1607.4|1606.2|1607.1|1605.9|19
1652709610000|2022-05-16 14:00:10|1607.2|1606|1607.4|1606.2|1607.4|1606.2|1607.1|1605.9|13
1652709620000|2022-05-16 14:00:20|1607.3|1606.1|1607.1|1605.9|1607.3|1606.1|1607.1|1605.9|3
1652709630000|2022-05-16 14:00:30|1607|1605.8|1606.9|1605.7|1607|1605.8|1606.9|1605.7|56
1652709640000|2022-05-16 14:00:40|1606.6|1605.4|1606.9|1605.7|1607.1|1605.9|1606.6|1605.4|33
1652709650000|2022-05-16 14:00:50|1607.1|1605.9|1607|1605.8|1607.1|1605.9|1606.9|1605.7|32
1652709660000|2022-05-16 14:01:00|1606.9|1605.7|1607.4|1606.2|1607.4|1606.2|1606.9|1605.7|33
1652709670000|2022-05-16 14:01:10|1607.3|1606.1|1606.6|1605.4|1607.3|1606.1|1606.6|1605.4|11
1652709680000|2022-05-16 14:01:20|1606.5|1605.3|1606.5|1605.3|1606.6|1605.4|1606.5|1605.3|12
1652709690000|2022-05-16 14:01:30|1606.7|1605.5|1606.7|1605.5|1606.8|1605.6|1606.7|1605.5|4
1652709700000|2022-05-16 14:01:40|1606.8|1605.6|1607.1|1605.9|1607.3|1606.1|1606.6|1605.4|19
1652709710000|2022-05-16 14:01:50|1607|1605.8|1606.9|1605.7|1607.1|1605.9|1606.7|1605.5|6
1652709720000|2022-05-16 14:02:00|1606.8|1605.6|1607.1|1605.9|1607.1|1605.9|1606.5|1605.3|22
1652709730000|2022-05-16 14:02:10|1607.2|1606|1607.2|1606|1607.2|1606|1607.1|1605.9|22
1652709740000|2022-05-16 14:02:20|1607.1|1605.9|1607.2|1606|1607.2|1606|1606.9|1605.7|24
1652709750000|2022-05-16 14:02:30|1606.1|1604.9|1606.2|1605|1606.7|1605.5|1606.1|1604.9|80
1652709760000|2022-05-16 14:02:40|1606|1604.8|1606.2|1605|1606.3|1605.1|1605.9|1604.7|15
1652709770000|2022-05-16 14:02:50|1606.3|1605.1|1605.9|1604.7|1606.3|1605.1|1605.7|1604.5|49
1652709780000|2022-05-16 14:03:00|1606.2|1605|1606.4|1605.2|1606.4|1605.2|1605.7|1604.5|53
1652709800000|2022-05-16 14:03:20|1606.6|1605.4|1607.2|1606|1607.2|1606|1606.5|1605.3|80
1652709810000|2022-05-16 14:03:30|1606.8|1605.6|1607.2|1606|1607.2|1606|1606.8|1605.6|24
1652709820000|2022-05-16 14:03:40|1607.4|1606.2|1607.6|1606.4|1607.6|1606.4|1607.4|1606.2|9
1652709830000|2022-05-16 14:03:50|||||||||6
1652709840000|2022-05-16 14:04:00|1607.9|1606.7|1608.2|1607|1608.2|1607|1607.8|1606.6|17
1652709850000|2022-05-16 14:04:10|1608|1606.8|1608.3|1607.1|1608.3|1607.1|1608|1606.8|16
1652709860000|2022-05-16 14:04:20|1608.5|1607.3|1608.3|1607.1|1608.5|1607.3|1608.3|1607.1|11
1652709870000|2022-05-16 14:04:30|1608.2|1607|1608.2|1607|1608.2|1607|1608|1606.8|21
1652709880000|2022-05-16 14:04:40|1608.4|1607.2|1608.3|1607.1|1608.4|1607.2|1608.1|1606.9|70
1652709890000|2022-05-16 14:04:50|1608.4|1607.2|1608.7|1607.5|1608.7|1607.5|1608.1|1606.9|40
1652709900000|2022-05-16 14:05:00|1608.6|1607.4|1607.8|1606.6|1608.7|1607.5|1607.7|1606.5|26
1652709910000|2022-05-16 14:05:10|1607.7|1606.5|1607.9|1606.7|1608|1606.8|1607.3|1606.1|36
1652709920000|2022-05-16 14:05:20|1607.8|1606.6|1607.9|1606.7|1607.9|1606.7|1607.6|1606.4|19
1652709930000|2022-05-16 14:05:30|1608.1|1606.9|1608.5|1607.3|1608.6|1607.4|1608.1|1606.9|30
1652709940000|2022-05-16 14:05:40|1608.4|1607.2|1608.6|1607.4|1608.6|1607.4|1608.4|1607.2|3
1652709950000|2022-05-16 14:05:50|1608.8|1607.6|1608.3|1607.1|1609|1607.8|1608.3|1607.1|74
1652709960000|2022-05-16 14:06:00|1608.5|1607.3|1608.1|1606.9|1608.5|1607.3|1607.8|1606.6|85
1652709970000|2022-05-16 14:06:10|1608.4|1607.2|1608.3|1607.1|1608.6|1607.4|1608.3|1607.1|43
1652709980000|2022-05-16 14:06:20|1608.2|1607|1608.3|1607.1|1608.3|1607.1|1608.2|1607|10
1652709990000|2022-05-16 14:06:30|1608.4|1607.2|1608.2|1607|1608.5|1607.3|1608.2|1607|6
1652710000000|2022-05-16 14:06:40|1608.3|1607.1|1607.9|1606.7|1608.3|1607.1|1607.9|1606.7|2
1652710010000|2022-05-16 14:06:50|1607.8|1606.6|1607.3|1606.1|1607.8|1606.6|1607.2|1606|25
1652710020000|2022-05-16 14:07:00|1607.6|1606.4|1607.5|1606.3|1607.6|1606.4|1607.4|1606.2|12
1652710030000|2022-05-16 14:07:10|1607.4|1606.2|1607.8|1606.6|1607.9|1606.7|1607.4|1606.2|16
1652710040000|2022-05-16 14:07:20|1607.7|1606.5|1607.4|1606.2|1607.7|1606.5|1606.7|1605.5|20
1652710050000|2022-05-16 14:07:30|1607.3|1606.1|1607.2|1606|1607.3|1606.1|1607.2|1606|4
1652710060000|2022-05-16 14:07:40|1607.3|1606.1|1607.4|1606.2|1607.4|1606.2|1607.3|1606.1|1
1652710070000|2022-05-16 14:07:50|1607.2|1606|1607.2|1606|1607.6|1606.4|1607.2|1606|6
1652710080000|2022-05-16 14:08:00|1607.4|1606.2|1606.4|1605.2|1607.4|1606.2|1606.3|1605.1|88
1652710090000|2022-05-16 14:08:10|1606.3|1605.1|1606.4|1605.2|1606.6|1605.4|1606.3|1605.1|32
1652710100000|2022-05-16 14:08:20|1606.5|1605.3|1606.5|1605.3|1606.6|1605.4|1606.5|1605.3|6
1652710110000|2022-05-16 14:08:30|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|21
1652710120000|2022-05-16 14:08:40|1606.3|1605.1|1606.1|1604.9|1606.4|1605.2|1606.1|1604.9|20
1652710130000|2022-05-16 14:08:50|1606|1604.8|1605.4|1604.2|1606|1604.8|1605.4|1604.2|11
1652710140000|2022-05-16 14:09:00|1605.5|1604.3|1605.7|1604.5|1605.7|1604.5|1605.4|1604.2|27
1652710150000|2022-05-16 14:09:10|1605.9|1604.7|1605.8|1604.6|1605.9|1604.7|1605.6|1604.4|5
1652710160000|2022-05-16 14:09:20|1605.7|1604.5|1605.7|1604.5|1605.7|1604.5|1605.6|1604.4|20
1652710170000|2022-05-16 14:09:30|1605.8|1604.6|1606.9|1605.7|1606.9|1605.7|1605.8|1604.6|18
1652710180000|2022-05-16 14:09:40|1607|1605.8|1606|1604.8|1607.2|1606|1606|1604.8|31
1652710190000|2022-05-16 14:09:50|1605.9|1604.7|1604.9|1603.7|1605.9|1604.7|1604.9|1603.7|16
1652710200000|2022-05-16 14:10:00|1605|1603.8|1605|1603.8|1605.2|1604|1605|1603.8|15
1652710210000|2022-05-16 14:10:10|1605.1|1603.9|1604.6|1603.4|1605.1|1603.9|1604.6|1603.4|7
1652710220000|2022-05-16 14:10:20|1604.4|1603.2|1604.2|1603|1604.4|1603.2|1604.1|1602.9|17
1652710230000|2022-05-16 14:10:30|1604|1602.8|1604|1602.8|1604|1602.8|1603.7|1602.5|95
1652710240000|2022-05-16 14:10:40|1604.2|1603|1604.2|1603|1604.2|1603|1604.1|1602.9|34
1652710250000|2022-05-16 14:10:50|1604.1|1602.9|1604.1|1602.9|1604.2|1603|1604|1602.8|13
1652710260000|2022-05-16 14:11:00|1604|1602.8|1603.9|1602.7|1604|1602.8|1603.6|1602.4|27
1652710270000|2022-05-16 14:11:10|1604.1|1602.9|1603.6|1602.4|1604.2|1603|1603.5|1602.3|63
1652710280000|2022-05-16 14:11:20|1603.7|1602.5|1604.1|1602.9|1604.2|1603|1603.6|1602.4|11
1652710290000|2022-05-16 14:11:30|1603.9|1602.7|1604.1|1602.9|1604.2|1603|1603.9|1602.7|16
1652710300000|2022-05-16 14:11:40|1604|1602.8|1604.3|1603.1|1604.3|1603.1|1603.9|1602.7|20
1652710310000|2022-05-16 14:11:50|1604.2|1603|1604.4|1603.2|1604.4|1603.2|1603.8|1602.6|19
1652710320000|2022-05-16 14:12:00|1604.3|1603.1|1604|1602.8|1604.3|1603.1|1604|1602.8|11
1652710330000|2022-05-16 14:12:10|1603.9|1602.7|1603.9|1602.7|1604|1602.8|1603.9|1602.7|8
1652710340000|2022-05-16 14:12:20|1604|1602.8|1604.5|1603.3|1604.5|1603.3|1603.9|1602.7|33
1652710350000|2022-05-16 14:12:30|1604.4|1603.2|1604.4|1603.2|1604.6|1603.4|1604.3|1603.1|4
1652710360000|2022-05-16 14:12:40|1604.3|1603.1|1604.4|1603.2|1604.5|1603.3|1604.2|1603|10
1652710370000|2022-05-16 14:12:50|1604.2|1603|1604.9|1603.7|1605|1603.8|1604.2|1603|22
1652710380000|2022-05-16 14:13:00|1604.8|1603.6|1604.8|1603.6|1605|1603.8|1604.6|1603.4|15
1652710390000|2022-05-16 14:13:10|1604.3|1603.1|1603.6|1602.4|1604.3|1603.1|1603.6|1602.4|73
1652710400000|2022-05-16 14:13:20|1603.8|1602.6|1604.7|1603.5|1604.7|1603.5|1603.7|1602.5|11
1652710410000|2022-05-16 14:13:30|1604.6|1603.4|1603.5|1602.3|1604.7|1603.4|1603.5|1602.3|61
1652710420000|2022-05-16 14:13:40|1603.2|1602|1602.8|1601.6|1603.3|1602.1|1602.6|1601.4|18
1652710430000|2022-05-16 14:13:50|1603|1601.8|1603|1601.8|1603|1601.8|1602.8|1601.6|17
1652710440000|2022-05-16 14:14:00|1603.2|1602|1602.5|1601.3|1603.3|1602.1|1602.5|1601.3|39
1652710450000|2022-05-16 14:14:10|1602.6|1601.4|1602.8|1601.6|1602.9|1601.7|1602.6|1601.4|27
1652710460000|2022-05-16 14:14:20|1602.9|1601.7|1602.8|1601.6|1602.9|1601.7|1602.6|1601.4|18
1652710470000|2022-05-16 14:14:30|1602.9|1601.7|1604.2|1603|1604.5|1603.3|1602.9|1601.7|55
1652710480000|2022-05-16 14:14:40|1604.3|1603.1|1604.5|1603.3|1604.5|1603.3|1604.2|1603|29
1652710490000|2022-05-16 14:14:50|1604.6|1603.4|1605|1603.8|1605.2|1604|1604.6|1603.4|76
1652710500000|2022-05-16 14:15:00|1604.9|1603.7|1605.5|1604.3|1605.5|1604.3|1604.9|1603.7|60
1652710510000|2022-05-16 14:15:10|1605.6|1604.4|1605.4|1604.2|1605.6|1604.4|1605.4|1604.2|5
1652710520000|2022-05-16 14:15:20|1605.6|1604.4|1604.9|1603.7|1605.6|1604.4|1604.8|1603.6|22
1652710530000|2022-05-16 14:15:30|1604.8|1603.6|1605.5|1604.3|1605.6|1604.4|1604.8|1603.6|20
1652710540000|2022-05-16 14:15:40|1605.6|1604.4|1605.4|1604.2|1605.6|1604.4|1605.3|1604.1|12
1652710550000|2022-05-16 14:15:50|1605.3|1604.1|1606.3|1605.1|1606.5|1605.3|1605.3|1604.1|32
1652710560000|2022-05-16 14:16:00|1606.2|1605|1606.2|1605|1606.4|1605.2|1606.2|1605|66
1652710570000|2022-05-16 14:16:10|1606.3|1605.1|1606.6|1605.4|1606.6|1605.4|1606.3|1605.1|15
1652710580000|2022-05-16 14:16:20|1606.7|1605.5|1606.8|1605.6|1606.8|1605.6|1606.5|1605.3|18
1652710590000|2022-05-16 14:16:30|1606.7|1605.5|1607.1|1605.9|1607.1|1605.9|1606.7|1605.5|85
1652710600000|2022-05-16 14:16:40|1607.2|1606|1606.8|1605.6|1607.3|1606.1|1606.8|1605.6|32
1652710610000|2022-05-16 14:16:50|1606.9|1605.7|1607|1605.8|1607.2|1606|1606.9|1605.7|5
1652710620000|2022-05-16 14:17:00|1607.3|1606.1|1607.4|1606.2|1607.5|1606.3|1607.1|1605.9|46
1652710630000|2022-05-16 14:17:10|1607.2|1606|1607|1605.8|1607.6|1606.4|1606.8|1605.6|11
1652710640000|2022-05-16 14:17:20|1606.9|1605.7|1607.3|1606.1|1607.3|1606.1|1606.8|1605.6|29
1652710650000|2022-05-16 14:17:30|1607.6|1606.4|1608.5|1607.3|1608.7|1607.5|1607.6|1606.4|124
1652710660000|2022-05-16 14:17:40|1608.3|1607.1|1608.1|1606.9|1608.3|1607.1|1607.9|1606.7|21
1652710670000|2022-05-16 14:17:50|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|1607.6|1606.4|26
1652710680000|2022-05-16 14:18:00|1608|1606.8|1607.9|1606.7|1608.1|1606.9|1607.9|1606.7|5
1652710690000|2022-05-16 14:18:10|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|1608.2|1607|28
1652710700000|2022-05-16 14:18:20|1608.4|1607.2|1608.2|1607|1608.4|1607.2|1608.1|1606.9|10
1652710710000|2022-05-16 14:18:30|1608|1606.8|1608|1606.8|1608|1606.8|1608|1606.8|11
1652710720000|2022-05-16 14:18:40|1607.8|1606.6|1607.9|1606.7|1608|1606.8|1607.8|1606.6|13
1652710730000|2022-05-16 14:18:50|1608|1606.8|1608|1606.8|1608.3|1607.1|1608|1606.8|11
1652710740000|2022-05-16 14:19:00|1608.2|1607|1608.2|1607|1608.2|1607|1607.8|1606.6|7
1652710750000|2022-05-16 14:19:10|1608.3|1607.1|1608.4|1607.2|1608.7|1607.5|1608.2|1607|55
1652710760000|2022-05-16 14:19:20|1608.7|1607.5|1608.3|1607.1|1608.8|1607.6|1608.3|1607.1|12
1652710770000|2022-05-16 14:19:30|1608.2|1607|1608.4|1607.2|1608.5|1607.3|1608.2|1607|8
1652710780000|2022-05-16 14:19:40|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|36
1652710790000|2022-05-16 14:19:50|1608.2|1607|1608|1606.8|1608.2|1607|1607.6|1606.4|17
1652710800000|2022-05-16 14:20:00|1608.5|1607.3|1608.4|1607.2|1608.6|1607.4|1608.3|1607.1|25
1652710810000|2022-05-16 14:20:10|1608.5|1607.3|1608.4|1607.2|1608.5|1607.3|1608.4|1607.2|1
1652710820000|2022-05-16 14:20:20|1608.5|1607.3|1608.5|1607.3|1608.8|1607.6|1608.5|1607.3|8
1652710830000|2022-05-16 14:20:30|1608.6|1607.4|1608.7|1607.5|1608.7|1607.5|1608.6|1607.4|0
1652710840000|2022-05-16 14:20:40|1608.6|1607.4|1608.5|1607.3|1608.7|1607.5|1608.5|1607.3|3
1652710850000|2022-05-16 14:20:50|1608.6|1607.4|1609|1607.8|1609|1607.8|1608.6|1607.4|18
1652710860000|2022-05-16 14:21:00|1608.8|1607.6|1609|1607.8|1609|1607.8|1608.8|1607.6|22
1652710870000|2022-05-16 14:21:10|1608.8|1607.6|1609|1607.8|1609|1607.8|1608.8|1607.6|6
1652710890000|2022-05-16 14:21:30|1609.1|1607.9|1609.2|1608|1609.2|1608|1609.1|1607.9|7
1652710900000|2022-05-16 14:21:40|1609.8|1608.6|1609.5|1608.3|1609.8|1608.6|1609.5|1608.3|34
1652710910000|2022-05-16 14:21:50|1609.6|1608.4|1609.5|1608.3|1609.6|1608.4|1609.5|1608.3|4
1652710920000|2022-05-16 14:22:00|1609.3|1608.1|1609.3|1608.1|1609.3|1608.1|1609|1607.8|36
1652710930000|2022-05-16 14:22:10|1609.2|1608|1609|1607.8|1609.3|1608.1|1609|1607.8|15
1652710940000|2022-05-16 14:22:20|1609.3|1608.1|1609.4|1608.2|1609.4|1608.2|1609.1|1607.9|2
1652710950000|2022-05-16 14:22:30|1609.5|1608.3|1609.5|1608.3|1609.5|1608.3|1609.4|1608.2|3
1652710960000|2022-05-16 14:22:40|1609.4|1608.2|1609.3|1608.1|1609.4|1608.2|1609.1|1607.9|4
1652710970000|2022-05-16 14:22:50|1609.1|1607.9|1609.1|1607.9|1609.1|1607.9|1608.9|1607.7|20
1652710980000|2022-05-16 14:23:00|1609|1607.8|1608.7|1607.5|1609.1|1607.9|1608.7|1607.5|16
1652710990000|2022-05-16 14:23:10|1608.8|1607.6|1609.2|1608|1609.2|1608|1608.8|1607.6|6
1652711000000|2022-05-16 14:23:20|1609.1|1607.9|1609.1|1607.9|1609.1|1607.9|1609.1|1607.9|3
1652711010000|2022-05-16 14:23:30|||||||||1
1652711020000|2022-05-16 14:23:40|1608.9|1607.7|1609.1|1607.9|1609.1|1607.9|1608.9|1607.7|7
1652711030000|2022-05-16 14:23:50|1608.8|1607.6|1608.9|1607.7|1608.9|1607.7|1608.8|1607.6|6
1652711040000|2022-05-16 14:24:00|1608.8|1607.6|1608.9|1607.7|1608.9|1607.7|1608.4|1607.2|25
1652711050000|2022-05-16 14:24:10|1608.5|1607.3|1608.6|1607.4|1608.6|1607.4|1608.5|1607.3|5
1652711060000|2022-05-16 14:24:20|1608.7|1607.5|1608.9|1607.7|1608.9|1607.7|1608.7|1607.5|14
1652711070000|2022-05-16 14:24:30|1608.7|1607.5|1608.8|1607.6|1608.9|1607.7|1608.7|1607.5|7
1652711080000|2022-05-16 14:24:40|1608.9|1607.7|1608.7|1607.5|1608.9|1607.7|1608.7|1607.5|4
1652711090000|2022-05-16 14:24:50|1608.8|1607.6|1608.8|1607.6|1608.8|1607.6|1608.8|1607.6|3
1652711100000|2022-05-16 14:25:00|1608.7|1607.5|1609.7|1608.5|1609.7|1608.5|1608.7|1607.5|12
1652711110000|2022-05-16 14:25:10|1609.6|1608.4|1609.5|1608.3|1609.7|1608.5|1609.5|1608.3|6
1652711120000|2022-05-16 14:25:20|1609.6|1608.4|1609.5|1608.3|1609.6|1608.4|1609.5|1608.3|3
1652711130000|2022-05-16 14:25:30|1609.6|1608.4|1609|1607.8|1609.6|1608.4|1609|1607.8|6
1652711140000|2022-05-16 14:25:40|1608.9|1607.7|1609.4|1608.2|1609.4|1608.2|1608.8|1607.6|5
1652711150000|2022-05-16 14:25:50|1609.2|1608|1608.9|1607.7|1609.2|1608|1608.9|1607.7|6
1652711160000|2022-05-16 14:26:00|1609|1607.8|1608.8|1607.6|1609|1607.8|1608.8|1607.6|5
1652711170000|2022-05-16 14:26:10|1608.9|1607.7|1608.9|1607.7|1609.2|1608|1608.8|1607.6|15
1652711180000|2022-05-16 14:26:20|1609|1607.8|1608.6|1607.4|1609|1607.8|1608.6|1607.4|11
1652711190000|2022-05-16 14:26:30|1608.7|1607.5|1609|1607.8|1609|1607.8|1608.7|1607.5|10
1652711200000|2022-05-16 14:26:40|1609.2|1608|1609.6|1608.4|1609.6|1608.4|1609.2|1608|9
1652711210000|2022-05-16 14:26:50|1609.5|1608.3|1609.5|1608.3|1609.5|1608.3|1609.5|1608.3|0
1652711220000|2022-05-16 14:27:00|1609.2|1608|1609.7|1608.5|1609.7|1608.5|1609.2|1608|4
1652711230000|2022-05-16 14:27:10|1609.6|1608.4|1609.8|1608.6|1609.8|1608.6|1609.5|1608.3|9
1652711240000|2022-05-16 14:27:20|1609.6|1608.4|1609.8|1608.6|1609.8|1608.6|1609.6|1608.4|20
1652711250000|2022-05-16 14:27:30|1609.7|1608.5|1610.4|1609.2|1610.5|1609.3|1609.7|1608.5|26
1652711260000|2022-05-16 14:27:40|1610.5|1609.3|1610.6|1609.4|1610.7|1609.5|1610.3|1609.1|9
1652711270000|2022-05-16 14:27:50|1610.7|1609.5|1610.7|1609.5|1610.8|1609.6|1610.6|1609.4|11
1652711280000|2022-05-16 14:28:00|1610.8|1609.6|1610.4|1609.2|1610.8|1609.6|1610.2|1609|25
1652711290000|2022-05-16 14:28:10|1610.5|1609.3|1610.7|1609.5|1610.9|1609.7|1610.5|1609.3|11
1652711300000|2022-05-16 14:28:20|1610.8|1609.6|1610.6|1609.4|1610.8|1609.6|1610.6|1609.4|17
1652711310000|2022-05-16 14:28:30|||||||||8
1652711320000|2022-05-16 14:28:40|1610.7|1609.5|1610.8|1609.6|1610.9|1609.7|1610.6|1609.4|14
1652711330000|2022-05-16 14:28:50|1610.9|1609.7|1611.6|1610.4|1611.8|1610.6|1610.9|1609.7|86
1652711340000|2022-05-16 14:29:00|1611.5|1610.3|1611.5|1610.3|1611.7|1610.5|1611.5|1610.3|22
1652711350000|2022-05-16 14:29:10|1611.6|1610.4|1611.4|1610.2|1611.6|1610.4|1611.4|1610.2|10
1652711360000|2022-05-16 14:29:20|1611.3|1610.1|1611.2|1610|1611.3|1610.1|1610.9|1609.7|44
1652711370000|2022-05-16 14:29:30|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|11
1652711380000|2022-05-16 14:29:40|1611.3|1610.1|1611.3|1610.1|1611.4|1610.2|1611.2|1610|5
1652711390000|2022-05-16 14:29:50|1611.2|1610|1611.1|1609.9|1611.2|1610|1611.1|1609.9|11
1652711400000|2022-05-16 14:30:00|1610.9|1609.7|1610.8|1609.6|1611.1|1609.9|1610.7|1609.5|38
1652711410000|2022-05-16 14:30:10|1610.9|1609.7|1610.7|1609.5|1611.1|1609.9|1610.7|1609.5|8
1652711420000|2022-05-16 14:30:20|1610.8|1609.6|1611.4|1610.2|1611.4|1610.2|1610.8|1609.6|7
1652711430000|2022-05-16 14:30:30|1611.3|1610.1|1610.8|1609.6|1611.3|1610.1|1610.8|1609.6|13
1652711440000|2022-05-16 14:30:40|1610.7|1609.5|1610.8|1609.6|1610.9|1609.7|1610.7|1609.5|5
1652711450000|2022-05-16 14:30:50|1610.7|1609.5|1610.9|1609.7|1611|1609.8|1610.7|1609.5|2
1652711460000|2022-05-16 14:31:00|1611|1609.8|1610.9|1609.7|1611|1609.8|1610.8|1609.6|11
1652711470000|2022-05-16 14:31:10|1611|1609.8|1611|1609.8|1611|1609.8|1611|1609.8|7
1652711480000|2022-05-16 14:31:20|1611.1|1609.9|1611|1609.8|1611.1|1609.9|1610.9|1609.7|13
1652711490000|2022-05-16 14:31:30|||||||||12
1652711500000|2022-05-16 14:31:40|1610.8|1609.6|1610.4|1609.2|1610.8|1609.6|1610.3|1609.1|37
1652711510000|2022-05-16 14:31:50|1610.3|1609.1|1609.7|1608.5|1610.3|1609.1|1609.7|1608.5|8
1652711520000|2022-05-16 14:32:00|1609.9|1608.7|1609.7|1608.5|1609.9|1608.7|1609.7|1608.5|10
1652711530000|2022-05-16 14:32:10|1609.8|1608.6|1609.3|1608.1|1609.9|1608.7|1609.2|1608|11
1652711540000|2022-05-16 14:32:20|1609.4|1608.2|1610.1|1608.9|1610.1|1608.9|1609.4|1608.2|15
1652711550000|2022-05-16 14:32:30|1610.3|1609.1|1610.1|1608.9|1610.3|1609.1|1610.1|1608.9|26
1652711560000|2022-05-16 14:32:40|1610.3|1609.1|1610.5|1609.3|1610.6|1609.4|1610.3|1609.1|8
1652711570000|2022-05-16 14:32:50|1610.6|1609.4|1610.6|1609.4|1610.7|1609.5|1610.5|1609.3|2
1652711580000|2022-05-16 14:33:00|1610.5|1609.3|1610.5|1609.3|1610.6|1609.4|1610.2|1609|15
1652711590000|2022-05-16 14:33:10|1610.4|1609.2|1610.5|1609.3|1610.5|1609.3|1610.3|1609.1|16
1652711600000|2022-05-16 14:33:20|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|4
1652711610000|2022-05-16 14:33:30|1610.3|1609.1|1611.8|1610.6|1611.8|1610.6|1610.3|1609.1|38
1652711620000|2022-05-16 14:33:40|1611.7|1610.5|1611.6|1610.4|1611.8|1610.6|1611.6|1610.4|6
1652711630000|2022-05-16 14:33:50|1611.5|1610.3|1611.5|1610.3|1611.6|1610.4|1611.4|1610.2|11
1652711640000|2022-05-16 14:34:00|1611.4|1610.2|1610.6|1609.4|1611.4|1610.2|1610.6|1609.4|17
1652711650000|2022-05-16 14:34:10|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|11
1652711660000|2022-05-16 14:34:20|1611|1609.8|1611|1609.8|1611|1609.8|1610.9|1609.7|5
1652711670000|2022-05-16 14:34:30|1611.1|1609.9|1611.4|1610.2|1611.4|1610.2|1611.1|1609.9|3
1652711680000|2022-05-16 14:34:40|1611.5|1610.3|1611.4|1610.2|1611.5|1610.3|1611.4|1610.2|2
1652711690000|2022-05-16 14:34:50|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1611.1|1609.9|6
1652711700000|2022-05-16 14:35:00|1611.1|1609.9|1611.5|1610.3|1611.5|1610.3|1611|1609.8|46
1652711710000|2022-05-16 14:35:10|1611.3|1610.1|1611.4|1610.2|1611.6|1610.4|1611.3|1610.1|8
1652711720000|2022-05-16 14:35:20|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|3
1652711730000|2022-05-16 14:35:30|1611.2|1610|1611.2|1610|1611.2|1610|1611.2|1610|13
1652711740000|2022-05-16 14:35:40|1611.1|1609.9|1610.9|1609.7|1611.1|1609.9|1610.9|1609.7|11
1652711750000|2022-05-16 14:35:50|||||||||2
1652711760000|2022-05-16 14:36:00|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|13
1652711770000|2022-05-16 14:36:10|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|1
1652711780000|2022-05-16 14:36:20|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|25
1652711790000|2022-05-16 14:36:30|1610.7|1609.5|1610.4|1609.2|1610.7|1609.5|1610.4|1609.2|20
1652711800000|2022-05-16 14:36:40|1610.3|1609.1|1610.3|1609.1|1610.4|1609.2|1610.1|1608.9|5
1652711810000|2022-05-16 14:36:50|1610.2|1609|1610.2|1609|1610.2|1609|1610.2|1609|1
1652711820000|2022-05-16 14:37:00|1610.3|1609.1|1610.2|1609|1610.3|1609.1|1610.1|1608.9|2
1652711840000|2022-05-16 14:37:20|1610.4|1609.2|1610.9|1609.7|1610.9|1609.7|1610.4|1609.2|7
1652711850000|2022-05-16 14:37:30|1611|1609.8|1611|1609.8|1611|1609.8|1611|1609.8|5
1652711860000|2022-05-16 14:37:40|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|3
1652711870000|2022-05-16 14:37:50|1610.8|1609.6|1611.2|1610|1611.2|1610|1610.8|1609.6|18
1652711880000|2022-05-16 14:38:00|1611.4|1610.2|1612.1|1610.9|1612.1|1610.9|1611.4|1610.2|28
1652711890000|2022-05-16 14:38:10|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|4
1652711900000|2022-05-16 14:38:20|1611.6|1610.4|1611|1609.8|1611.6|1610.4|1611|1609.8|16
1652711910000|2022-05-16 14:38:30|1610.8|1609.6|1610.8|1609.6|1611.1|1609.9|1610.8|1609.6|5
1652711920000|2022-05-16 14:38:40|1611.1|1609.9|1611.6|1610.4|1611.8|1610.6|1611.1|1609.9|9
1652711930000|2022-05-16 14:38:50|1611.8|1610.6|1611.4|1610.2|1611.8|1610.6|1611.4|1610.2|17
1652711940000|2022-05-16 14:39:00|1611.3|1610.1|1612|1610.8|1612|1610.8|1611.3|1610.1|34
1652711950000|2022-05-16 14:39:10|1611.9|1610.7|1612|1610.8|1612.2|1611|1611.9|1610.7|20
1652711960000|2022-05-16 14:39:20|1612.1|1610.9|1612.1|1610.9|1612.3|1611.1|1612|1610.8|28
1652711970000|2022-05-16 14:39:30|1612|1610.8|1611.7|1610.5|1612|1610.8|1611.7|1610.5|17
1652711980000|2022-05-16 14:39:40|1611.5|1610.3|1611.7|1610.5|1611.7|1610.5|1611.5|1610.3|6
1652711990000|2022-05-16 14:39:50|1612|1610.8|1612.2|1611|1612.2|1611|1612|1610.8|32
1652712000000|2022-05-16 14:40:00|1612.1|1610.9|1612|1610.8|1612.1|1610.9|1611.8|1610.6|9
1652712010000|2022-05-16 14:40:10|||||||||2
1652712020000|2022-05-16 14:40:20|1611.8|1610.6|1612|1610.8|1612|1610.8|1611.8|1610.6|12
1652712030000|2022-05-16 14:40:30|1611.7|1610.5|1611.9|1610.7|1611.9|1610.7|1611.6|1610.4|31
1652712040000|2022-05-16 14:40:40|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|23
1652712050000|2022-05-16 14:40:50|1612|1610.8|1612.1|1610.9|1612.1|1610.9|1611.9|1610.7|8
1652712060000|2022-05-16 14:41:00|1612.2|1611|1612|1610.8|1612.2|1611|1612|1610.8|6
1652712070000|2022-05-16 14:41:10|||||||||10
1652712080000|2022-05-16 14:41:20|1612.2|1611|1612.1|1610.9|1612.2|1611|1612|1610.8|15
1652712090000|2022-05-16 14:41:30|1612.2|1611|1612|1610.8|1612.2|1611|1612|1610.8|19
1652712100000|2022-05-16 14:41:40|1611.8|1610.6|1612.3|1611.1|1612.3|1611.1|1611.8|1610.6|10
1652712110000|2022-05-16 14:41:50|||||||||5
1652712120000|2022-05-16 14:42:00|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|16
1652712130000|2022-05-16 14:42:10|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|13
1652712140000|2022-05-16 14:42:20|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|38
1652712150000|2022-05-16 14:42:30|||||||||3
1652712160000|2022-05-16 14:42:40|1612.3|1611.1|1612.3|1611.1|1612.5|1611.3|1612.3|1611.1|12
1652712170000|2022-05-16 14:42:50|||||||||1
1652712180000|2022-05-16 14:43:00|1612.4|1611.2|1612.5|1611.3|1612.8|1611.6|1612.4|1611.2|16
1652712190000|2022-05-16 14:43:10|1612.6|1611.4|1612.6|1611.4|1612.8|1611.6|1612.6|1611.4|4
1652712200000|2022-05-16 14:43:20|1612.7|1611.5|1612.5|1611.3|1612.7|1611.5|1612.5|1611.3|10
1652712210000|2022-05-16 14:43:30|1612.4|1611.2|1612.5|1611.3|1612.6|1611.4|1612.4|1611.2|17
1652712220000|2022-05-16 14:43:40|1612.6|1611.4|1612.5|1611.3|1612.6|1611.4|1612.3|1611.1|24
1652712230000|2022-05-16 14:43:50|1612.6|1611.4|1611.8|1610.6|1612.6|1611.4|1611.8|1610.6|13
1652712240000|2022-05-16 14:44:00|1611.5|1610.3|1611.7|1610.5|1611.7|1610.5|1611.5|1610.3|9
1652712250000|2022-05-16 14:44:10|1611.8|1610.6|1611.9|1610.7|1612|1610.8|1611.8|1610.6|19
1652712260000|2022-05-16 14:44:20|1611.8|1610.6|1611.8|1610.6|1611.9|1610.7|1611.8|1610.6|1
1652712270000|2022-05-16 14:44:30|1611.7|1610.5|1611.6|1610.4|1611.8|1610.6|1611.5|1610.3|25
1652712280000|2022-05-16 14:44:40|1611.5|1610.3|1611.3|1610.1|1611.5|1610.3|1611.2|1610|6
1652712290000|2022-05-16 14:44:50|1611|1609.8|1611|1609.8|1611|1609.8|1611|1609.8|10
1652712300000|2022-05-16 14:45:00|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|4
1652712310000|2022-05-16 14:45:10|||||||||2
1652712320000|2022-05-16 14:45:20|||||||||5
1652712330000|2022-05-16 14:45:30|1611.5|1610.3|1611.4|1610.2|1611.5|1610.3|1611.3|1610.1|21
1652712340000|2022-05-16 14:45:40|1611.5|1610.3|1611.6|1610.4|1611.6|1610.4|1611.5|1610.3|2
1652712350000|2022-05-16 14:45:50|1611.7|1610.5|1611.5|1610.3|1611.7|1610.5|1611.5|1610.3|26
1652712360000|2022-05-16 14:46:00|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1611.3|1610.1|16
1652712370000|2022-05-16 14:46:10|1611.3|1610.1|1611.3|1610.1|1611.4|1610.2|1611.3|1610.1|2
1652712380000|2022-05-16 14:46:20|1611.4|1610.2|1610.9|1609.7|1611.4|1610.2|1610.6|1609.4|11
1652712390000|2022-05-16 14:46:30|||||||||1
1652712400000|2022-05-16 14:46:40|1611|1609.8|1611|1609.8|1611|1609.8|1611|1609.8|5
1652712410000|2022-05-16 14:46:50|1610.9|1609.7|1610.8|1609.6|1610.9|1609.7|1610.8|1609.6|17
1652712420000|2022-05-16 14:47:00|1610.9|1609.7|1610.8|1609.6|1610.9|1609.7|1610.7|1609.5|9
1652712430000|2022-05-16 14:47:10|1610.7|1609.5|1610.8|1609.6|1610.8|1609.6|1610.7|1609.5|1
1652712450000|2022-05-16 14:47:30|1610.7|1609.5|1610.9|1609.7|1611|1609.8|1610.7|1609.5|23
1652712460000|2022-05-16 14:47:40|1611|1609.8|1610.9|1609.7|1611|1609.8|1610.9|1609.7|10
1652712470000|2022-05-16 14:47:50|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|2
1652712480000|2022-05-16 14:48:00|1610.5|1609.3|1610.5|1609.3|1610.6|1609.4|1610.3|1609.1|15
1652712490000|2022-05-16 14:48:10|1610.2|1609|1609.5|1608.3|1610.2|1609|1609.4|1608.2|28
1652712500000|2022-05-16 14:48:20|1609.4|1608.2|1610|1608.8|1610|1608.8|1609.4|1608.2|67
1652712510000|2022-05-16 14:48:30|1609.8|1608.6|1610|1608.8|1610.2|1609|1609.7|1608.5|13
1652712520000|2022-05-16 14:48:40|1609.7|1608.5|1609.7|1608.5|1609.7|1608.5|1609.7|1608.5|12
1652712530000|2022-05-16 14:48:50|1609.8|1608.6|1609.6|1608.4|1609.8|1608.6|1609.6|1608.4|40
1652712540000|2022-05-16 14:49:00|1609.5|1608.3|1609.5|1608.3|1609.5|1608.3|1609.5|1608.3|7
1652712550000|2022-05-16 14:49:10|1610.8|1609.6|1610.3|1609.1|1610.8|1609.6|1610.3|1609.1|29
1652712560000|2022-05-16 14:49:20|1610.4|1609.2|1610.2|1609|1610.4|1609.2|1610.2|1609|1
1652712570000|2022-05-16 14:49:30|1610.1|1608.9|1610|1608.8|1610.1|1608.9|1610|1608.8|4
1652712580000|2022-05-16 14:49:40|1610.1|1608.9|1610|1608.8|1610.2|1609|1609.8|1608.6|29
1652712590000|2022-05-16 14:49:50|1609.9|1608.7|1609.8|1608.6|1609.9|1608.7|1609.8|1608.6|3
1652712600000|2022-05-16 14:50:00|1609.5|1608.3|1609.2|1608|1609.5|1608.3|1609.2|1608|16
1652712610000|2022-05-16 14:50:10|1609.4|1608.2|1609.2|1608|1609.4|1608.2|1609.2|1608|6
1652712620000|2022-05-16 14:50:20|1609|1607.8|1609|1607.8|1609|1607.8|1609|1607.8|13
1652712630000|2022-05-16 14:50:30|1608.9|1607.7|1609|1607.8|1609|1607.8|1608.9|1607.7|10
1652712640000|2022-05-16 14:50:40|1609.2|1608|1609.1|1607.9|1609.2|1608|1609.1|1607.9|9
1652712650000|2022-05-16 14:50:50|1609|1607.8|1609.2|1608|1609.2|1608|1609|1607.8|7
1652712660000|2022-05-16 14:51:00|1609.1|1607.9|1609|1607.8|1609.2|1608|1609|1607.8|19
1652712670000|2022-05-16 14:51:10|1608.9|1607.7|1608.8|1607.6|1608.9|1607.7|1608.8|1607.6|5
1652712680000|2022-05-16 14:51:20|1608.5|1607.3|1608.5|1607.3|1608.5|1607.3|1608.5|1607.3|25
1652712690000|2022-05-16 14:51:30|1608.1|1606.9|1608|1606.8|1608.3|1607.1|1608|1606.8|20
1652712700000|2022-05-16 14:51:40|1607.9|1606.7|1608|1606.8|1608|1606.8|1607.8|1606.6|29
1652712710000|2022-05-16 14:51:50|1607.8|1606.6|1608.1|1606.9|1608.1|1606.9|1607.8|1606.6|20
1652712720000|2022-05-16 14:52:00|1608|1606.8|1607.5|1606.3|1608|1606.8|1607.5|1606.3|40
1652712730000|2022-05-16 14:52:10|1607.6|1606.4|1608.1|1606.9|1608.1|1606.9|1607.6|1606.4|24
1652712740000|2022-05-16 14:52:20|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|1608|1606.8|5
1652712750000|2022-05-16 14:52:30|1608.2|1607|1607.8|1606.6|1608.2|1607|1607.8|1606.6|11
1652712760000|2022-05-16 14:52:40|1607.9|1606.7|1607.8|1606.6|1607.9|1606.7|1607.8|1606.6|10
1652712770000|2022-05-16 14:52:50|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|0
1652712780000|2022-05-16 14:53:00|1607.8|1606.6|1607.4|1606.2|1607.8|1606.6|1607.3|1606.1|14
1652712790000|2022-05-16 14:53:10|1607.1|1605.9|1606.9|1605.7|1607.2|1606|1606.9|1605.7|9
1652712800000|2022-05-16 14:53:20|1607|1605.8|1607.5|1606.3|1607.6|1606.4|1606.9|1605.7|74
1652712810000|2022-05-16 14:53:30|1607.6|1606.4|1607.4|1606.2|1607.6|1606.4|1607.4|1606.2|5
1652712820000|2022-05-16 14:53:40|1607.5|1606.3|1607.4|1606.2|1607.9|1606.7|1607.4|1606.2|23
1652712830000|2022-05-16 14:53:50|1607.3|1606.1|1607|1605.8|1607.3|1606.1|1607|1605.8|4
1652712840000|2022-05-16 14:54:00|1607.2|1606|1607.4|1606.2|1607.4|1606.2|1606.9|1605.7|9
1652712850000|2022-05-16 14:54:10|1607.3|1606.1|1607.2|1606|1607.3|1606.1|1607.2|1606|3
1652712860000|2022-05-16 14:54:20|1607.4|1606.2|1607.3|1606.1|1607.4|1606.2|1607.3|1606.1|3
1652712870000|2022-05-16 14:54:30|1607|1605.8|1607.2|1606|1607.3|1606.1|1607|1605.8|29
1652712880000|2022-05-16 14:54:40|1607.3|1606.1|1607.7|1606.5|1607.7|1606.5|1607.1|1605.9|23
1652712890000|2022-05-16 14:54:50|1607.4|1606.2|1607|1605.8|1607.4|1606.2|1606.9|1605.7|5
1652712900000|2022-05-16 14:55:00|1606.9|1605.7|1607|1605.8|1607|1605.8|1606.9|1605.7|1
1652712910000|2022-05-16 14:55:10|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|1607.5|1606.3|33
1652712920000|2022-05-16 14:55:20|1607.6|1606.4|1607.2|1606|1607.6|1606.4|1607.1|1605.9|17
1652712930000|2022-05-16 14:55:30|1607.1|1605.9|1607.1|1605.9|1607.4|1606.2|1607|1605.8|13
1652712940000|2022-05-16 14:55:40|1607.2|1606|1607.3|1606.1|1607.3|1606.1|1607.2|1606|3
1652712960000|2022-05-16 14:56:00|1607|1605.8|1606.6|1605.4|1607.1|1605.9|1606.6|1605.4|14
1652712970000|2022-05-16 14:56:10|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|18
1652712980000|2022-05-16 14:56:20|1606.2|1605|1606.4|1605.2|1606.4|1605.2|1606.2|1605|26
1652712990000|2022-05-16 14:56:30|1606.3|1605.1|1606.4|1605.2|1606.4|1605.2|1606.3|1605.1|4
1652713000000|2022-05-16 14:56:40|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|1606.3|1605.1|18
1652713010000|2022-05-16 14:56:50|1606.6|1605.4|1606.6|1605.4|1606.6|1605.4|1606.6|1605.4|0
1652713020000|2022-05-16 14:57:00|1606.5|1605.3|1606.6|1605.4|1606.6|1605.4|1606.3|1605.1|9
1652713030000|2022-05-16 14:57:10|1606.4|1605.2|1606.1|1604.9|1606.4|1605.2|1606.1|1604.9|34
1652713040000|2022-05-16 14:57:20|1606|1604.8|1606|1604.8|1606|1604.8|1605.9|1604.7|17
1652713050000|2022-05-16 14:57:30|1606.2|1605|1606.3|1605.1|1606.3|1605.1|1606.2|1605|3
1652713060000|2022-05-16 14:57:40|1606.4|1605.2|1606.1|1604.9|1606.5|1605.3|1606.1|1604.9|3
1652713070000|2022-05-16 14:57:50|1606.2|1605|1606.5|1605.3|1606.7|1605.5|1606.2|1605|22
1652713080000|2022-05-16 14:58:00|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|1606|1604.8|14
1652713090000|2022-05-16 14:58:10|1606.3|1605.1|1606.3|1605.1|1606.3|1605.1|1606.3|1605.1|1
1652713100000|2022-05-16 14:58:20|1606.4|1605.2|1606.7|1605.5|1606.7|1605.5|1606.4|1605.2|11
1652713110000|2022-05-16 14:58:30|1606.9|1605.7|1607|1605.8|1607|1605.8|1606.8|1605.6|8
1652713120000|2022-05-16 14:58:40|1607.1|1605.9|1607.2|1606|1607.6|1606.4|1607.1|1605.9|16
1652713130000|2022-05-16 14:58:50|1607.3|1606.1|1607.3|1606.1|1607.4|1606.2|1607.1|1605.9|1
1652713140000|2022-05-16 14:59:00|1607.4|1606.2|1607.4|1606.2|1607.4|1606.2|1607.3|1606.1|2
1652713150000|2022-05-16 14:59:10|1607.5|1606.3|1607.6|1606.4|1607.6|1606.4|1607.5|1606.3|3
1652713160000|2022-05-16 14:59:20|1607.7|1606.5|1607.6|1606.4|1607.9|1606.7|1607.6|1606.4|10
1652713170000|2022-05-16 14:59:30|1607.4|1606.2|1607.6|1606.4|1607.8|1606.6|1607.4|1606.2|5
1652713180000|2022-05-16 14:59:40|1607.5|1606.3|1607.4|1606.2|1607.6|1606.4|1607.4|1606.2|5
1652713190000|2022-05-16 14:59:50|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|2
1652713200000|2022-05-16 15:00:00|1607.4|1606.2|1606.9|1605.7|1607.4|1606.2|1606.9|1605.7|11
1652713210000|2022-05-16 15:00:10|1607.1|1605.9|1607.4|1606.2|1607.4|1606.2|1607.1|1605.9|4
1652713220000|2022-05-16 15:00:20|1607.5|1606.3|1607.4|1606.2|1607.5|1606.3|1607.4|1606.2|2
1652713230000|2022-05-16 15:00:30|1607.3|1606.1|1607.3|1606.1|1607.5|1606.3|1607.3|1606.1|19
1652713240000|2022-05-16 15:00:40|1607.1|1605.9|1606.4|1605.2|1607.1|1605.9|1606.4|1605.2|23
1652713250000|2022-05-16 15:00:50|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|1
1652713260000|2022-05-16 15:01:00|1606.4|1605.2|1606.1|1604.9|1606.6|1605.4|1605.9|1604.7|26
1652713270000|2022-05-16 15:01:10|||||||||4
1652713280000|2022-05-16 15:01:20|1605.6|1604.4|1605.8|1604.6|1606|1604.8|1605.5|1604.3|22
1652713290000|2022-05-16 15:01:30|1605.5|1604.3|1605.6|1604.4|1605.6|1604.4|1605.4|1604.2|5
1652713300000|2022-05-16 15:01:40|1605.4|1604.2|1606|1604.8|1606|1604.8|1605.4|1604.2|38
1652713310000|2022-05-16 15:01:50|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|10
1652713320000|2022-05-16 15:02:00|1606|1604.8|1606|1604.8|1606.1|1604.9|1606|1604.8|15
1652713330000|2022-05-16 15:02:10|1605.9|1604.7|1605.9|1604.7|1605.9|1604.7|1605.9|1604.7|1
1652713340000|2022-05-16 15:02:20|1606|1604.8|1606|1604.8|1606|1604.8|1606|1604.8|24
1652713350000|2022-05-16 15:02:30|||||||||1
1652713370000|2022-05-16 15:02:50|1605.9|1604.7|1606|1604.8|1606|1604.8|1605.9|1604.7|13
1652713380000|2022-05-16 15:03:00|1605.9|1604.7|1605.8|1604.6|1605.9|1604.7|1605.8|1604.6|6
1652713390000|2022-05-16 15:03:10|1605.9|1604.7|1605.9|1604.7|1606|1604.8|1605.8|1604.6|5
1652713400000|2022-05-16 15:03:20|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|9
1652713410000|2022-05-16 15:03:30|||||||||6
1652713430000|2022-05-16 15:03:50|||||||||2
1652713440000|2022-05-16 15:04:00|1606|1604.8|1606.1|1604.9|1606.1|1604.9|1606|1604.8|2
1652713450000|2022-05-16 15:04:10|1606.4|1605.2|1606.1|1604.9|1606.4|1605.2|1606.1|1604.9|27
1652713460000|2022-05-16 15:04:20|1606|1604.8|1606.1|1604.9|1606.1|1604.9|1606|1604.8|5
1652713470000|2022-05-16 15:04:30|1606.6|1605.4|1606.6|1605.4|1606.6|1605.4|1606.6|1605.4|13
1652713480000|2022-05-16 15:04:40|||||||||1
1652713490000|2022-05-16 15:04:50|1606.7|1605.5|1606.8|1605.6|1606.9|1605.7|1606.7|1605.5|15
1652713500000|2022-05-16 15:05:00|1606.6|1605.4|1607.3|1606.1|1607.3|1606.1|1606.6|1605.4|11
1652713510000|2022-05-16 15:05:10|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|7
1652713530000|2022-05-16 15:05:30|1607.2|1606|1607|1605.8|1607.3|1606.1|1607|1605.8|13
1652713540000|2022-05-16 15:05:40|1606.9|1605.7|1606.8|1605.6|1606.9|1605.7|1606.8|1605.6|2
1652713550000|2022-05-16 15:05:50|1606.7|1605.5|1606.5|1605.3|1606.7|1605.5|1606.5|1605.3|8
1652713560000|2022-05-16 15:06:00|1606.4|1605.2|1605.8|1604.6|1606.4|1605.2|1605.8|1604.6|8
1652713570000|2022-05-16 15:06:10|1605.9|1604.7|1605.9|1604.7|1605.9|1604.7|1605.9|1604.7|12
1652713580000|2022-05-16 15:06:20|1606.3|1605.1|1606.1|1604.9|1606.4|1605.2|1606|1604.8|64
1652713590000|2022-05-16 15:06:30|1606.2|1605|1606.2|1605|1606.2|1605|1606.2|1605|1
1652713600000|2022-05-16 15:06:40|1606.4|1605.2|1606.8|1605.6|1606.9|1605.7|1606.4|1605.2|28
1652713610000|2022-05-16 15:06:50|1606.7|1605.5|1606.5|1605.3|1606.7|1605.5|1606.5|1605.3|9
1652713620000|2022-05-16 15:07:00|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|1
1652713630000|2022-05-16 15:07:10|1606.5|1605.3|1606.9|1605.7|1606.9|1605.7|1606.5|1605.3|6
1652713640000|2022-05-16 15:07:20|1606.8|1605.6|1606.8|1605.6|1606.9|1605.7|1606.7|1605.5|4
1652713650000|2022-05-16 15:07:30|1606.7|1605.5|1606.8|1605.6|1606.8|1605.6|1606.7|1605.5|2
1652713660000|2022-05-16 15:07:40|1606.7|1605.5|1606.7|1605.5|1606.9|1605.7|1606.7|1605.5|5
1652713670000|2022-05-16 15:07:50|1606.5|1605.3|1606.7|1605.5|1606.7|1605.5|1606.5|1605.3|8
1652713680000|2022-05-16 15:08:00|1606.9|1605.7|1606.6|1605.4|1606.9|1605.7|1606.6|1605.4|8
1652713690000|2022-05-16 15:08:10|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|2
1652713700000|2022-05-16 15:08:20|1606.6|1605.4|1606.7|1605.5|1606.7|1605.5|1606.6|1605.4|5
1652713710000|2022-05-16 15:08:30|1606.8|1605.6|1607|1605.8|1607|1605.8|1606.7|1605.5|9
1652713720000|2022-05-16 15:08:40|1607.1|1605.9|1607.2|1606|1607.2|1606|1606.9|1605.7|6
1652713730000|2022-05-16 15:08:50|1607.1|1605.9|1607|1605.8|1607.1|1605.9|1607|1605.8|6
1652713740000|2022-05-16 15:09:00|1607.1|1605.9|1607.2|1606|1607.2|1606|1607.1|1605.9|2
1652713750000|2022-05-16 15:09:10|1607.1|1605.9|1607|1605.8|1607.2|1606|1606.9|1605.7|3
1652713760000|2022-05-16 15:09:20|1606.9|1605.7|1607.2|1606|1607.2|1606|1606.9|1605.7|16
1652713770000|2022-05-16 15:09:30|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|11
1652713780000|2022-05-16 15:09:40|1607.4|1606.2|1607.3|1606.1|1607.4|1606.2|1607.3|1606.1|2
1652713800000|2022-05-16 15:10:00|1607|1605.8|1606.9|1605.7|1607|1605.8|1606.8|1605.6|4
1652713810000|2022-05-16 15:10:10|1606.8|1605.6|1606.8|1605.6|1606.9|1605.7|1606.8|1605.6|1
1652713820000|2022-05-16 15:10:20|||||||||2
1652713830000|2022-05-16 15:10:30|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|8
1652713840000|2022-05-16 15:10:40|1606.6|1605.4|1606.8|1605.6|1606.8|1605.6|1606.5|1605.3|7
1652713850000|2022-05-16 15:10:50|||||||||5
1652713860000|2022-05-16 15:11:00|1607|1605.8|1607.4|1606.2|1607.4|1606.2|1606.8|1605.6|13
1652713870000|2022-05-16 15:11:10|1607.3|1606.1|1607.2|1606|1607.3|1606.1|1607.2|1606|7
1652713880000|2022-05-16 15:11:20|1607.1|1605.9|1607|1605.8|1607.1|1605.9|1606.8|1605.6|6
1652713890000|2022-05-16 15:11:30|1607.1|1605.9|1606.8|1605.6|1607.1|1605.9|1606.8|1605.6|1
1652713910000|2022-05-16 15:11:50|||||||||3
1652713920000|2022-05-16 15:12:00|1606.7|1605.5|1606.6|1605.4|1606.7|1605.5|1606.6|1605.4|27
1652713930000|2022-05-16 15:12:10|1606.7|1605.5|1606.6|1605.4|1606.8|1605.6|1606.6|1605.4|18
1652713940000|2022-05-16 15:12:20|1607|1605.8|1606.6|1605.4|1607|1605.8|1606.5|1605.3|21
1652713950000|2022-05-16 15:12:30|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|0
1652713960000|2022-05-16 15:12:40|1606.4|1605.2|1606.6|1605.4|1606.6|1605.4|1606.4|1605.2|2
1652713970000|2022-05-16 15:12:50|1606.9|1605.7|1607|1605.8|1607|1605.8|1606.9|1605.7|3
1652713980000|2022-05-16 15:13:00|1606.9|1605.7|1607|1605.8|1607|1605.8|1606.9|1605.7|0
1652713990000|2022-05-16 15:13:10|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|3
1652714000000|2022-05-16 15:13:20|1607|1605.8|1607.4|1606.2|1607.4|1606.2|1607|1605.8|7
1652714010000|2022-05-16 15:13:30|1607|1605.8|1607|1605.8|1607|1605.8|1607|1605.8|2
1652714020000|2022-05-16 15:13:40|1606.9|1605.7|1607|1605.8|1607|1605.8|1606.9|1605.7|1
1652714030000|2022-05-16 15:13:50|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|1607|1605.8|10
1652714040000|2022-05-16 15:14:00|1607.2|1606|1607.4|1606.2|1607.6|1606.4|1607.2|1606|12
1652714050000|2022-05-16 15:14:10|1607.3|1606.1|1607.4|1606.2|1607.4|1606.2|1607.3|1606.1|1
1652714060000|2022-05-16 15:14:20|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|3
1652714070000|2022-05-16 15:14:30|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|1607.5|1606.3|7
1652714080000|2022-05-16 15:14:40|1607.6|1606.4|1607.4|1606.2|1607.6|1606.4|1607.3|1606.1|3
1652714090000|2022-05-16 15:14:50|1607.5|1606.3|1607.9|1606.7|1607.9|1606.7|1607.5|1606.3|5
1652714100000|2022-05-16 15:15:00|1608|1606.8|1607.9|1606.7|1608|1606.8|1607.9|1606.7|3
1652714110000|2022-05-16 15:15:10|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|2
1652714120000|2022-05-16 15:15:20|1607.9|1606.7|1607.6|1606.4|1607.9|1606.7|1607.6|1606.4|10
1652714130000|2022-05-16 15:15:30|1607.5|1606.3|1607.5|1606.3|1607.6|1606.4|1607.2|1606|30
1652714140000|2022-05-16 15:15:40|1607.6|1606.4|1608.5|1607.3|1608.5|1607.3|1607.6|1606.4|5
1652714150000|2022-05-16 15:15:50|1608.4|1607.2|1608.2|1607|1608.5|1607.3|1608.1|1606.9|14
1652714160000|2022-05-16 15:16:00|1608.3|1607.1|1608.5|1607.3|1608.6|1607.4|1608.3|1607.1|12
1652714170000|2022-05-16 15:16:10|1608.4|1607.2|1608.4|1607.2|1608.5|1607.3|1608.4|1607.2|5
1652714180000|2022-05-16 15:16:20|1608.5|1607.3|1608.5|1607.3|1608.5|1607.3|1608.5|1607.3|0
1652714190000|2022-05-16 15:16:30|1608.7|1607.5|1608.7|1607.5|1608.8|1607.6|1608.5|1607.3|15
1652714200000|2022-05-16 15:16:40|1608.8|1607.6|1608.6|1607.4|1608.8|1607.6|1608.6|1607.4|12
1652714210000|2022-05-16 15:16:50|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|6
1652714220000|2022-05-16 15:17:00|1608.8|1607.6|1608.8|1607.6|1608.8|1607.6|1608.8|1607.6|9
1652714230000|2022-05-16 15:17:10|1608.7|1607.5|1608.8|1607.6|1608.8|1607.6|1608.7|1607.5|13
1652714240000|2022-05-16 15:17:20|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|1608.6|1607.4|4
1652714250000|2022-05-16 15:17:30|1608.8|1607.6|1608.8|1607.6|1608.8|1607.6|1608.8|1607.6|4
1652714270000|2022-05-16 15:17:50|||||||||1
1652714290000|2022-05-16 15:18:10|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|27
1652714310000|2022-05-16 15:18:30|||||||||1
1652714320000|2022-05-16 15:18:40|1608.8|1607.6|1608.8|1607.6|1608.8|1607.6|1608.8|1607.6|6
1652714330000|2022-05-16 15:18:50|1608.9|1607.7|1608.9|1607.7|1608.9|1607.7|1608.6|1607.4|1
1652714340000|2022-05-16 15:19:00|1608.8|1607.6|1608.5|1607.3|1608.9|1607.7|1608.5|1607.3|6
1652714350000|2022-05-16 15:19:10|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|0
1652714360000|2022-05-16 15:19:20|1608.6|1607.4|1608.5|1607.3|1608.6|1607.4|1608.5|1607.3|4
1652714370000|2022-05-16 15:19:30|1608.6|1607.4|1608.5|1607.3|1608.6|1607.4|1608.4|1607.2|2
1652714390000|2022-05-16 15:19:50|1608.4|1607.2|1608.4|1607.2|1608.4|1607.2|1608.4|1607.2|2
1652714400000|2022-05-16 15:20:00|1608.3|1607.1|1607.9|1606.7|1608.3|1607.1|1607.9|1606.7|29
1652714410000|2022-05-16 15:20:10|1607.7|1606.5|1607.2|1606|1607.7|1606.5|1607.2|1606|23
1652714420000|2022-05-16 15:20:20|1607.3|1606.1|1607.3|1606.1|1607.4|1606.2|1607.2|1606|9
1652714430000|2022-05-16 15:20:30|1607.4|1606.2|1607.3|1606.1|1607.4|1606.2|1607.2|1606|6
1652714440000|2022-05-16 15:20:40|1607.2|1606|1607.2|1606|1607.2|1606|1607.2|1606|0
1652714450000|2022-05-16 15:20:50|||||||||1
1652714460000|2022-05-16 15:21:00|1607.1|1605.9|1606.7|1605.5|1607.1|1605.9|1606.7|1605.5|32
1652714480000|2022-05-16 15:21:20|1607.4|1606.2|1607.3|1606.1|1607.4|1606.2|1607.2|1606|24
1652714490000|2022-05-16 15:21:30|1607.1|1605.9|1606.8|1605.6|1607.1|1605.9|1606.8|1605.6|10
1652714500000|2022-05-16 15:21:40|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|1606.7|1605.5|4
1652714510000|2022-05-16 15:21:50|1606.8|1605.6|1606.7|1605.5|1606.8|1605.6|1606.7|1605.5|8
1652714520000|2022-05-16 15:22:00|1606.6|1605.4|1606.7|1605.5|1606.7|1605.5|1606.4|1605.2|15
1652714530000|2022-05-16 15:22:10|1606.6|1605.4|1606.6|1605.4|1606.7|1605.5|1606.4|1605.2|8
1652714540000|2022-05-16 15:22:20|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|1606.6|1605.4|6
1652714550000|2022-05-16 15:22:30|1606.8|1605.6|1606.7|1605.5|1606.8|1605.6|1606.7|1605.5|2
1652714560000|2022-05-16 15:22:40|1606.6|1605.4|1606.6|1605.4|1606.7|1605.5|1606.6|1605.4|2
1652714570000|2022-05-16 15:22:50|1606.7|1605.5|1606.7|1605.5|1606.8|1605.6|1606.7|1605.5|3
1652714580000|2022-05-16 15:23:00|||||||||1
1652714590000|2022-05-16 15:23:10|||||||||3
1652714600000|2022-05-16 15:23:20|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|1606.8|1605.6|8
1652714610000|2022-05-16 15:23:30|1606.8|1605.6|1606.9|1605.7|1606.9|1605.7|1606.8|1605.6|3
1652714620000|2022-05-16 15:23:40|1606.8|1605.6|1606.7|1605.5|1606.8|1605.6|1606.7|1605.5|3
1652714630000|2022-05-16 15:23:50|1606.8|1605.6|1606.6|1605.4|1606.8|1605.6|1606.6|1605.4|16
1652714640000|2022-05-16 15:24:00|1606.7|1605.5|1606.6|1605.4|1606.7|1605.5|1606.4|1605.2|31
1652714650000|2022-05-16 15:24:10|1606.5|1605.3|1606.9|1605.7|1606.9|1605.7|1606.4|1605.2|14
1652714660000|2022-05-16 15:24:20|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|3
1652714670000|2022-05-16 15:24:30|1606.6|1605.4|1607.1|1605.9|1607.1|1605.9|1606.6|1605.4|4
1652714680000|2022-05-16 15:24:40|||||||||5
1652714690000|2022-05-16 15:24:50|||||||||1
1652714700000|2022-05-16 15:25:00|1607.3|1606.1|1607.4|1606.2|1607.4|1606.2|1607.2|1606|80
1652714710000|2022-05-16 15:25:10|1607.5|1606.3|1607.4|1606.2|1607.6|1606.4|1607.4|1606.2|2
1652714730000|2022-05-16 15:25:30|1607.1|1605.9|1607.4|1606.2|1607.4|1606.2|1607.1|1605.9|9
1652714740000|2022-05-16 15:25:40|1607.2|1606|1607.2|1606|1607.4|1606.2|1606.9|1605.7|9
1652714750000|2022-05-16 15:25:50|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|1
1652714760000|2022-05-16 15:26:00|1607.4|1606.2|1607.6|1606.4|1607.6|1606.4|1607.4|1606.2|5
1652714770000|2022-05-16 15:26:10|||||||||1
1652714780000|2022-05-16 15:26:20|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|0
1652714790000|2022-05-16 15:26:30|1607.6|1606.4|1607.8|1606.6|1607.9|1606.7|1607.6|1606.4|4
1652714800000|2022-05-16 15:26:40|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|7
1652714820000|2022-05-16 15:27:00|1608|1606.8|1608|1606.8|1608|1606.8|1608|1606.8|12
1652714830000|2022-05-16 15:27:10|1607.9|1606.7|1608.1|1606.9|1608.1|1606.9|1607.9|1606.7|15
1652714860000|2022-05-16 15:27:40|||||||||1
1652714870000|2022-05-16 15:27:50|||||||||1
1652714880000|2022-05-16 15:28:00|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|6
1652714890000|2022-05-16 15:28:10|||||||||4
1652714910000|2022-05-16 15:28:30|1607.6|1606.4|1607.5|1606.3|1607.6|1606.4|1607.2|1606|22
1652714920000|2022-05-16 15:28:40|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|1607.6|1606.4|14
1652714930000|2022-05-16 15:28:50|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|1607.7|1606.5|32
1652714940000|2022-05-16 15:29:00|1607.7|1606.5|1607.8|1606.6|1607.8|1606.6|1607.7|1606.5|10
1652714950000|2022-05-16 15:29:10|1607.6|1606.4|1607.2|1606|1607.6|1606.4|1607.2|1606|24
1652714960000|2022-05-16 15:29:20|1607.3|1606.1|1607.2|1606|1607.3|1606.1|1607.2|1606|2
1652714970000|2022-05-16 15:29:30|1607.3|1606.1|1607.5|1606.3|1607.5|1606.3|1607.2|1606|2
1652714980000|2022-05-16 15:29:40|1607.4|1606.2|1607.1|1605.9|1607.5|1606.3|1607.1|1605.9|8
1652714990000|2022-05-16 15:29:50|1607.2|1606|1607.4|1606.2|1607.4|1606.2|1607.2|1606|17
1652715000000|2022-05-16 15:30:00|1607.5|1606.3|1607.4|1606.2|1607.6|1606.4|1607.3|1606.1|35
1652715010000|2022-05-16 15:30:10|1607.3|1606.1|1607.3|1606.1|1607.4|1606.2|1607.3|1606.1|7
1652715020000|2022-05-16 15:30:20|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|1607|1605.8|5
1652715030000|2022-05-16 15:30:30|1607|1605.8|1606.8|1605.6|1607|1605.8|1606.8|1605.6|12
1652715040000|2022-05-16 15:30:40|1606.6|1605.4|1606.4|1605.2|1606.6|1605.4|1606.3|1605.1|40
1652715050000|2022-05-16 15:30:50|1606.5|1605.3|1606.3|1605.1|1606.5|1605.3|1606.3|1605.1|1
1652715060000|2022-05-16 15:31:00|1606|1604.8|1605.3|1604.1|1606|1604.8|1605.3|1604.1|39
1652715070000|2022-05-16 15:31:10|1605.6|1604.4|1605.6|1604.4|1605.7|1604.5|1605.4|1604.2|25
1652715080000|2022-05-16 15:31:20|1605.7|1604.5|1605.5|1604.3|1605.7|1604.5|1605.5|1604.3|4
1652715090000|2022-05-16 15:31:30|1605.6|1604.4|1605.5|1604.3|1605.6|1604.4|1605.5|1604.3|2
1652715100000|2022-05-16 15:31:40|||||||||1
1652715110000|2022-05-16 15:31:50|1605.4|1604.2|1605.2|1604|1605.4|1604.2|1605.2|1604|3
1652715120000|2022-05-16 15:32:00|1605.1|1603.9|1605.2|1604|1605.2|1604|1605|1603.8|26
1652715130000|2022-05-16 15:32:10|1605.1|1603.9|1605.1|1603.9|1605.1|1603.9|1605.1|1603.9|5
1652715140000|2022-05-16 15:32:20|1605.2|1604|1604.9|1603.7|1605.2|1604|1604.9|1603.7|23
1652715150000|2022-05-16 15:32:30|||||||||7
1652715160000|2022-05-16 15:32:40|1605|1603.8|1605|1603.8|1605|1603.8|1605|1603.8|3
1652715170000|2022-05-16 15:32:50|1604.9|1603.7|1604.5|1603.3|1604.9|1603.7|1604.4|1603.2|14
1652715180000|2022-05-16 15:33:00|1604.9|1603.7|1604.6|1603.4|1604.9|1603.7|1604.5|1603.3|23
1652715190000|2022-05-16 15:33:10|||||||||3
1652715200000|2022-05-16 15:33:20|1604.7|1603.5|1605|1603.8|1605|1603.8|1604.7|1603.5|13
1652715210000|2022-05-16 15:33:30|1604.7|1603.5|1605.1|1603.9|1605.1|1603.9|1604.7|1603.5|24
1652715220000|2022-05-16 15:33:40|1605|1603.8|1604.9|1603.7|1605|1603.8|1604.9|1603.7|5
1652715230000|2022-05-16 15:33:50|1604.8|1603.6|1604.9|1603.7|1604.9|1603.7|1604.8|1603.6|7
1652715240000|2022-05-16 15:34:00|1604.8|1603.6|1605|1603.8|1605|1603.8|1604.8|1603.6|37
1652715250000|2022-05-16 15:34:10|1604.9|1603.7|1605.1|1603.9|1605.1|1603.9|1604.9|1603.7|8
1652715260000|2022-05-16 15:34:20|1605.3|1604.1|1605.3|1604.1|1605.3|1604.1|1605.3|1604.1|7
1652715270000|2022-05-16 15:34:30|1605.4|1604.2|1605.4|1604.2|1605.5|1604.3|1605.3|1604.1|26
1652715280000|2022-05-16 15:34:40|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|1605.3|1604.1|5
1652715290000|2022-05-16 15:34:50|||||||||1
1652715300000|2022-05-16 15:35:00|1605.6|1604.4|1605.2|1604|1605.6|1604.4|1605.2|1604|26
1652715310000|2022-05-16 15:35:10|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|4
1652715320000|2022-05-16 15:35:20|1605.5|1604.3|1605.6|1604.4|1605.7|1604.5|1605.5|1604.3|7
1652715330000|2022-05-16 15:35:30|1605.4|1604.2|1605.4|1604.2|1605.5|1604.3|1605.4|1604.2|17
1652715340000|2022-05-16 15:35:40|1605.5|1604.3|1605.4|1604.2|1605.5|1604.3|1605.4|1604.2|4
1652715350000|2022-05-16 15:35:50|||||||||8
1652715360000|2022-05-16 15:36:00|1605.3|1604.1|1605.1|1603.9|1605.3|1604.1|1605.1|1603.9|28
1652715370000|2022-05-16 15:36:10|1604.9|1603.7|1604.8|1603.6|1604.9|1603.7|1604.8|1603.6|7
1652715380000|2022-05-16 15:36:20|1604.9|1603.7|1605.2|1604|1605.2|1604|1604.7|1603.5|25
1652715390000|2022-05-16 15:36:30|||||||||2
1652715400000|2022-05-16 15:36:40|1605.3|1604.1|1605.2|1604|1605.5|1604.3|1605.1|1603.9|30
1652715410000|2022-05-16 15:36:50|1605|1603.8|1605|1603.8|1605|1603.8|1605|1603.8|6
1652715420000|2022-05-16 15:37:00|1604.9|1603.7|1604.7|1603.5|1604.9|1603.7|1604.7|1603.5|9
1652715430000|2022-05-16 15:37:10|1604.8|1603.6|1604.9|1603.7|1604.9|1603.7|1604.8|1603.6|16
1652715440000|2022-05-16 15:37:20|1604.8|1603.6|1604.4|1603.2|1604.8|1603.6|1604.4|1603.2|32
1652715450000|2022-05-16 15:37:30|1604.2|1603|1604.2|1603|1604.4|1603.2|1604.2|1603|25
1652715460000|2022-05-16 15:37:40|1604.3|1603.1|1604|1602.8|1604.3|1603.1|1603.8|1602.6|99
1652715470000|2022-05-16 15:37:50|1603.9|1602.7|1603.9|1602.7|1603.9|1602.7|1603.9|1602.7|11
1652715480000|2022-05-16 15:38:00|1603.8|1602.6|1603.7|1602.5|1603.8|1602.6|1603.7|1602.5|14
1652715490000|2022-05-16 15:38:10|1603.8|1602.6|1604.2|1603|1604.2|1603|1603.7|1602.5|18
1652715500000|2022-05-16 15:38:20|1604.1|1602.9|1604.3|1603.1|1604.5|1603.3|1604|1602.8|22
1652715510000|2022-05-16 15:38:30|1604.5|1603.3|1604.4|1603.2|1604.5|1603.3|1604.4|1603.2|6
1652715520000|2022-05-16 15:38:40|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|0
1652715530000|2022-05-16 15:38:50|1604.6|1603.4|1604.7|1603.5|1605|1603.8|1604.5|1603.3|12
1652715540000|2022-05-16 15:39:00|1604.6|1603.4|1604.7|1603.5|1604.7|1603.5|1604.3|1603.1|33
1652715550000|2022-05-16 15:39:10|1604.8|1603.6|1604.9|1603.7|1604.9|1603.7|1604.7|1603.5|7
1652715560000|2022-05-16 15:39:20|1605|1603.8|1605.3|1604.1|1605.3|1604.1|1605|1603.8|8
1652715570000|2022-05-16 15:39:30|1605.4|1604.2|1605.9|1604.7|1606|1604.8|1605.4|1604.2|12
1652715580000|2022-05-16 15:39:40|||||||||7
1652715590000|2022-05-16 15:39:50|1606|1604.8|1605.9|1604.7|1606|1604.8|1605.9|1604.7|0
1652715600000|2022-05-16 15:40:00|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|1605.1|1603.9|19
1652715610000|2022-05-16 15:40:10|1605.4|1604.2|1605.2|1604|1605.5|1604.3|1605.2|1604|12
1652715620000|2022-05-16 15:40:20|1605|1603.8|1605.2|1604|1605.2|1604|1605|1603.8|63
1652715630000|2022-05-16 15:40:30|1605|1603.8|1605.2|1604|1605.2|1604|1604.9|1603.7|9
1652715640000|2022-05-16 15:40:40|1605|1603.8|1605.2|1604|1605.2|1604|1605|1603.8|2
1652715650000|2022-05-16 15:40:50|1605.1|1603.9|1605.1|1603.9|1605.1|1603.9|1604.9|1603.7|7
1652715660000|2022-05-16 15:41:00|1605.2|1604|1605|1603.8|1605.2|1604|1604.7|1603.5|18
1652715670000|2022-05-16 15:41:10|1604.9|1603.7|1604.8|1603.6|1605|1603.8|1604.8|1603.6|5
1652715680000|2022-05-16 15:41:20|||||||||1
1652715690000|2022-05-16 15:41:30|1604.9|1603.7|1605|1603.8|1605|1603.8|1604.9|1603.7|2
1652715700000|2022-05-16 15:41:40|1604.7|1603.5|1604.3|1603.1|1604.7|1603.5|1604.3|1603.1|24
1652715710000|2022-05-16 15:41:50|1604.4|1603.2|1604.3|1603.1|1604.4|1603.2|1604.3|1603.1|0
1652715720000|2022-05-16 15:42:00|1604.5|1603.3|1604.4|1603.2|1604.5|1603.3|1604.4|1603.2|6
1652715740000|2022-05-16 15:42:20|1604.3|1603.1|1604.1|1602.9|1604.3|1603.1|1604|1602.8|12
1652715750000|2022-05-16 15:42:30|1604|1602.8|1604.5|1603.3|1604.5|1603.3|1604|1602.8|6
1652715760000|2022-05-16 15:42:40|1604.7|1603.5|1604.6|1603.4|1604.8|1603.6|1604.6|1603.4|36
1652715770000|2022-05-16 15:42:50|1604.7|1603.5|1604.8|1603.6|1604.8|1603.6|1604.7|1603.5|4
1652715780000|2022-05-16 15:43:00|1604.7|1603.5|1604.8|1603.6|1604.8|1603.6|1604.7|1603.5|3
1652715790000|2022-05-16 15:43:10|1605|1603.8|1605|1603.8|1605.1|1603.9|1605|1603.8|25
1652715800000|2022-05-16 15:43:20|1605.1|1603.9|1605|1603.8|1605.1|1603.9|1605|1603.8|17
1652715810000|2022-05-16 15:43:30|1605.2|1604|1605.2|1604|1605.2|1604|1605.1|1603.9|18
1652715820000|2022-05-16 15:43:40|||||||||18
1652715830000|2022-05-16 15:43:50|1605.1|1603.9|1605.2|1604|1605.2|1604|1605|1603.8|9
1652715840000|2022-05-16 15:44:00|1605.1|1603.9|1604.7|1603.5|1605.2|1604|1604.5|1603.3|36
1652715850000|2022-05-16 15:44:10|1604.6|1603.4|1604.7|1603.5|1604.7|1603.5|1604.5|1603.3|14
1652715860000|2022-05-16 15:44:20|1604.9|1603.7|1605|1603.8|1605|1603.8|1604.7|1603.5|11
1652715880000|2022-05-16 15:44:40|1605.3|1604.1|1605.8|1604.6|1605.8|1604.6|1605.3|1604.1|49
1652715890000|2022-05-16 15:44:50|1606|1604.8|1606.7|1605.5|1606.7|1605.5|1605.6|1604.4|32
1652715900000|2022-05-16 15:45:00|1606.4|1605.2|1606.2|1605|1606.4|1605.2|1606.2|1605|8
1652715910000|2022-05-16 15:45:10|1605.8|1604.6|1606.1|1604.9|1606.2|1605|1605.8|1604.6|25
1652715920000|2022-05-16 15:45:20|1606|1604.8|1605.6|1604.4|1606|1604.8|1605.6|1604.4|7
1652715930000|2022-05-16 15:45:30|1605.7|1604.5|1605.7|1604.5|1605.7|1604.5|1605.7|1604.5|9
1652715940000|2022-05-16 15:45:40|1605.4|1604.2|1605.7|1604.5|1605.8|1604.6|1605.4|1604.2|14
1652715950000|2022-05-16 15:45:50|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|10
1652715960000|2022-05-16 15:46:00|1605.7|1604.5|1605.5|1604.3|1605.7|1604.5|1605.5|1604.3|15
1652715970000|2022-05-16 15:46:10|1605.6|1604.4|1605.5|1604.3|1605.6|1604.4|1605.5|1604.3|2
1652715980000|2022-05-16 15:46:20|1605.4|1604.2|1605.7|1604.5|1605.7|1604.5|1605.4|1604.2|9
1652715990000|2022-05-16 15:46:30|1605.4|1604.2|1604.9|1603.7|1605.5|1604.3|1604.9|1603.7|9
1652716000000|2022-05-16 15:46:40|1604.8|1603.6|1604.5|1603.3|1604.9|1603.7|1604.4|1603.2|5
1652716010000|2022-05-16 15:46:50|1604.4|1603.2|1604.4|1603.2|1604.4|1603.2|1604.4|1603.2|1
1652716020000|2022-05-16 15:47:00|||||||||2
1652716030000|2022-05-16 15:47:10|||||||||1
1652716040000|2022-05-16 15:47:20|||||||||1
1652716050000|2022-05-16 15:47:30|1604.3|1603.1|1604.4|1603.2|1604.4|1603.2|1604.3|1603.1|4
1652716070000|2022-05-16 15:47:50|1604.5|1603.3|1604.4|1603.2|1604.6|1603.4|1604.4|1603.2|13
1652716080000|2022-05-16 15:48:00|1604.5|1603.3|1604.4|1603.2|1604.5|1603.3|1604.4|1603.2|3
1652716090000|2022-05-16 15:48:10|1604.5|1603.3|1604.4|1603.2|1604.5|1603.3|1604.4|1603.2|4
1652716100000|2022-05-16 15:48:20|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|1604.4|1603.2|13
1652716110000|2022-05-16 15:48:30|1604.7|1603.5|1604.7|1603.5|1604.9|1603.7|1604.7|1603.5|28
1652716120000|2022-05-16 15:48:40|1604.9|1603.7|1604.9|1603.7|1604.9|1603.7|1604.9|1603.7|23
1652716130000|2022-05-16 15:48:50|||||||||2
1652716140000|2022-05-16 15:49:00|1605|1603.8|1604.9|1603.7|1605|1603.8|1604.9|1603.7|20
1652716150000|2022-05-16 15:49:10|1605|1603.8|1604.9|1603.7|1605|1603.8|1604.9|1603.7|11
1652716160000|2022-05-16 15:49:20|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|17
1652716190000|2022-05-16 15:49:50|||||||||5
1652716200000|2022-05-16 15:50:00|1604.6|1603.4|1604.7|1603.5|1604.7|1603.5|1604.6|1603.4|10
1652716210000|2022-05-16 15:50:10|1604.6|1603.4|1604.6|1603.4|1604.6|1603.4|1604.6|1603.4|6
1652716220000|2022-05-16 15:50:20|1604.7|1603.5|1604.2|1603|1604.7|1603.5|1604.2|1603|15
1652716230000|2022-05-16 15:50:30|1604.1|1602.9|1604|1602.8|1604.1|1602.9|1603.9|1602.7|62
1652716240000|2022-05-16 15:50:40|1603.5|1602.3|1603.9|1602.7|1603.9|1602.7|1603.3|1602.1|14
1652716250000|2022-05-16 15:50:50|1604|1602.8|1603.8|1602.6|1604|1602.8|1603.8|1602.6|12
1652716260000|2022-05-16 15:51:00|1603.9|1602.7|1603.5|1602.3|1603.9|1602.7|1603.4|1602.2|12
1652716270000|2022-05-16 15:51:10|1603.6|1602.4|1603.7|1602.5|1603.8|1602.6|1603.6|1602.4|16
1652716280000|2022-05-16 15:51:20|1603.8|1602.6|1604|1602.8|1604|1602.8|1603.7|1602.5|12
1652716290000|2022-05-16 15:51:30|||||||||1
1652716300000|2022-05-16 15:51:40|1603.7|1602.5|1603.7|1602.5|1603.7|1602.5|1603.7|1602.5|48
1652716310000|2022-05-16 15:51:50|1603.5|1602.3|1603.6|1602.4|1603.7|1602.5|1603.5|1602.3|4
1652716320000|2022-05-16 15:52:00|1603.5|1602.3|1603.4|1602.2|1603.5|1602.3|1603.4|1602.2|11
1652716330000|2022-05-16 15:52:10|1603.5|1602.3|1603.1|1601.9|1603.5|1602.3|1603.1|1601.9|133
1652716340000|2022-05-16 15:52:20|1603|1601.8|1603.1|1601.9|1603.1|1601.9|1603|1601.8|17
1652716350000|2022-05-16 15:52:30|1603.2|1602|1603.3|1602.1|1603.3|1602.1|1603.2|1602|28
1652716360000|2022-05-16 15:52:40|1603.4|1602.2|1603.4|1602.2|1603.4|1602.2|1603.3|1602.1|12
1652716370000|2022-05-16 15:52:50|1603.3|1602.1|1603.3|1602.1|1603.4|1602.2|1603.3|1602.1|21
1652716380000|2022-05-16 15:53:00|1603.2|1602|1603.2|1602|1603.2|1602|1603.1|1601.9|5
1652716390000|2022-05-16 15:53:10|1603.4|1602.2|1603.4|1602.2|1603.4|1602.2|1603.3|1602.1|16
1652716400000|2022-05-16 15:53:20|||||||||6
1652716410000|2022-05-16 15:53:30|1603.6|1602.4|1603.7|1602.5|1603.7|1602.5|1603.6|1602.4|15
1652716420000|2022-05-16 15:53:40|||||||||1
1652716430000|2022-05-16 15:53:50|1603.9|1602.7|1603.8|1602.6|1603.9|1602.7|1603.8|1602.6|21
1652716440000|2022-05-16 15:54:00|1603.6|1602.4|1603.9|1602.7|1603.9|1602.7|1603.6|1602.4|25
1652716450000|2022-05-16 15:54:10|||||||||1
1652716460000|2022-05-16 15:54:20|1604.3|1603.1|1604.4|1603.2|1604.4|1603.2|1604.3|1603.1|3
1652716470000|2022-05-16 15:54:30|1604.2|1603|1604.1|1602.9|1604.2|1603|1604.1|1602.9|8
1652716480000|2022-05-16 15:54:40|||||||||1
1652716490000|2022-05-16 15:54:50|1604.4|1603.2|1604.4|1603.2|1604.4|1603.2|1604.4|1603.2|6
1652716500000|2022-05-16 15:55:00|1604.3|1603.1|1604.4|1603.2|1604.6|1603.4|1604.3|1603.1|12
1652716510000|2022-05-16 15:55:10|1604.3|1603.1|1604.5|1603.3|1604.5|1603.3|1604.2|1603|11
1652716520000|2022-05-16 15:55:20|1604.3|1603.1|1604.2|1603|1604.3|1603.1|1604.2|1603|10
1652716530000|2022-05-16 15:55:30|1604.3|1603.1|1604.3|1603.1|1604.3|1603.1|1604.3|1603.1|3
1652716540000|2022-05-16 15:55:40|||||||||4
1652716550000|2022-05-16 15:55:50|1604.5|1603.3|1604.6|1603.4|1604.6|1603.4|1604.5|1603.3|13
1652716560000|2022-05-16 15:56:00|||||||||4
1652716570000|2022-05-16 15:56:10|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|32
1652716580000|2022-05-16 15:56:20|||||||||2
1652716590000|2022-05-16 15:56:30|||||||||1
1652716600000|2022-05-16 15:56:40|1604.7|1603.5|1604.8|1603.6|1604.8|1603.6|1604.7|1603.5|4
1652716610000|2022-05-16 15:56:50|1604.6|1603.4|1604.6|1603.4|1604.6|1603.4|1604.6|1603.4|3
1652716620000|2022-05-16 15:57:00|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|1604.6|1603.4|18
1652716630000|2022-05-16 15:57:10|1604.6|1603.4|1604.5|1603.3|1604.6|1603.4|1604.4|1603.2|11
1652716640000|2022-05-16 15:57:20|1604.4|1603.2|1604.3|1603.1|1604.4|1603.2|1604.3|1603.1|0
1652716650000|2022-05-16 15:57:30|1604.2|1603|1604.3|1603.1|1604.4|1603.2|1604.2|1603|24
1652716660000|2022-05-16 15:57:40|1604.2|1603|1604.1|1602.9|1604.3|1603.1|1604|1602.8|18
1652716670000|2022-05-16 15:57:50|1604|1602.8|1604|1602.8|1604|1602.8|1604|1602.8|1
1652716680000|2022-05-16 15:58:00|1604.2|1603|1604.2|1603|1604.3|1603.1|1604.1|1602.9|45
1652716690000|2022-05-16 15:58:10|1604.3|1603.1|1604.3|1603.1|1604.3|1603.1|1604.3|1603.1|5
1652716700000|2022-05-16 15:58:20|1604.5|1603.3|1604.3|1603.1|1604.5|1603.3|1604.3|1603.1|10
1652716710000|2022-05-16 15:58:30|1604.1|1602.9|1604|1602.8|1604.3|1603.1|1604|1602.8|9
1652716720000|2022-05-16 15:58:40|||||||||15
1652716730000|2022-05-16 15:58:50|1604.2|1603|1604.1|1602.9|1604.2|1603|1604.1|1602.9|8
1652716740000|2022-05-16 15:59:00|1604|1602.8|1604|1602.8|1604.1|1602.9|1604|1602.8|14
1652716750000|2022-05-16 15:59:10|1604.1|1602.9|1603.8|1602.6|1604.1|1602.9|1603.8|1602.6|33
1652716760000|2022-05-16 15:59:20|||||||||1
1652716780000|2022-05-16 15:59:40|1603.7|1602.5|1603.8|1602.6|1603.8|1602.6|1603.7|1602.5|6
1652716790000|2022-05-16 15:59:50|1603.6|1602.4|1603.8|1602.6|1603.8|1602.6|1603.6|1602.4|4
1652716800000|2022-05-16 16:00:00|1604.1|1602.9|1604.1|1602.9|1604.3|1603.1|1604.1|1602.9|35
1652716810000|2022-05-16 16:00:10|1604.3|1603.1|1604.8|1603.6|1604.8|1603.6|1604.3|1603.1|3
1652716820000|2022-05-16 16:00:20|1604.7|1603.5|1604.3|1603.1|1604.7|1603.5|1604.3|1603.1|13
1652716830000|2022-05-16 16:00:30|1604.2|1603|1604.8|1603.6|1604.8|1603.6|1604.2|1603|4
1652716840000|2022-05-16 16:00:40|1604.4|1603.2|1604.8|1603.6|1604.8|1603.6|1604.4|1603.2|37
1652716850000|2022-05-16 16:00:50|1604.7|1603.5|1604.8|1603.6|1605.3|1604.1|1604.6|1603.4|45
1652716860000|2022-05-16 16:01:00|1604.6|1603.4|1605.3|1604.1|1605.3|1604.1|1604.6|1603.4|65
1652716870000|2022-05-16 16:01:10|1605.2|1604|1605.2|1604|1605.3|1604.1|1605.1|1603.9|7
1652716880000|2022-05-16 16:01:20|1605|1603.8|1605.4|1604.2|1605.6|1604.4|1605|1603.8|63
1652716890000|2022-05-16 16:01:30|||||||||2
1652716900000|2022-05-16 16:01:40|1605.5|1604.3|1605.6|1604.4|1605.6|1604.4|1605.5|1604.3|11
1652716910000|2022-05-16 16:01:50|1605.5|1604.3|1605.6|1604.4|1605.6|1604.4|1605.5|1604.3|4
1652716920000|2022-05-16 16:02:00|||||||||6
1652716930000|2022-05-16 16:02:10|||||||||2
1652716940000|2022-05-16 16:02:20|||||||||1
1652716950000|2022-05-16 16:02:30|1605.2|1604|1604.9|1603.7|1605.2|1604|1604.9|1603.7|50
1652716960000|2022-05-16 16:02:40|1605|1603.8|1605|1603.8|1605.1|1603.9|1604.9|1603.7|10
1652716970000|2022-05-16 16:02:50|1605.1|1603.9|1605.2|1604|1605.4|1604.2|1605.1|1603.9|5
1652716980000|2022-05-16 16:03:00|1604.9|1603.7|1604.9|1603.7|1605.1|1603.9|1604.9|1603.7|11
1652716990000|2022-05-16 16:03:10|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|9
1652717000000|2022-05-16 16:03:20|1605.2|1604|1605.3|1604.1|1605.3|1604.1|1605.2|1604|17
1652717010000|2022-05-16 16:03:30|1605.2|1604|1605.4|1604.2|1605.5|1604.3|1605.2|1604|11
1652717020000|2022-05-16 16:03:40|1605.3|1604.1|1605.1|1603.9|1605.3|1604.1|1605.1|1603.9|2
1652717030000|2022-05-16 16:03:50|1604.9|1603.7|1604.7|1603.5|1604.9|1603.7|1604.5|1603.3|15
1652717040000|2022-05-16 16:04:00|1604.6|1603.4|1604.6|1603.4|1604.7|1603.5|1604.5|1603.3|4
1652717050000|2022-05-16 16:04:10|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|2
1652717060000|2022-05-16 16:04:20|1604.5|1603.3|1604.7|1603.5|1604.7|1603.5|1604.5|1603.3|2
1652717080000|2022-05-16 16:04:40|1604.9|1603.7|1605.3|1604.1|1605.3|1604.1|1604.9|1603.7|42
1652717090000|2022-05-16 16:04:50|1605.2|1604|1605.2|1604|1605.2|1604|1605.1|1603.9|0
1652717100000|2022-05-16 16:05:00|||||||||1
1652717110000|2022-05-16 16:05:10|1605.1|1603.9|1605.2|1604|1605.2|1604|1605.1|1603.9|0
1652717130000|2022-05-16 16:05:30|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|5
1652717140000|2022-05-16 16:05:40|1605.2|1604|1605.3|1604.1|1605.3|1604.1|1605.2|1604|10
1652717150000|2022-05-16 16:05:50|1605.2|1604|1605.2|1604|1605.2|1604|1605.2|1604|7
1652717160000|2022-05-16 16:06:00|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|2
1652717170000|2022-05-16 16:06:10|1605.3|1604.1|1605.5|1604.3|1605.5|1604.3|1605.2|1604|38
1652717180000|2022-05-16 16:06:20|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|11
1652717190000|2022-05-16 16:06:30|1605.5|1604.3|1605.7|1604.5|1605.7|1604.5|1605.5|1604.3|4
1652717200000|2022-05-16 16:06:40|||||||||5
1652717210000|2022-05-16 16:06:50|1605.5|1604.3|1605.3|1604.1|1605.5|1604.3|1605.3|1604.1|15
1652717220000|2022-05-16 16:07:00|1605.2|1604|1605.2|1604|1605.2|1604|1605.2|1604|4
1652717230000|2022-05-16 16:07:10|1605.3|1604.1|1605.5|1604.3|1605.5|1604.3|1605.3|1604.1|1
1652717240000|2022-05-16 16:07:20|1605.4|1604.2|1605.2|1604|1605.4|1604.2|1605.2|1604|2
1652717250000|2022-05-16 16:07:30|||||||||1
1652717260000|2022-05-16 16:07:40|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|4
1652717270000|2022-05-16 16:07:50|1605.7|1604.5|1605.2|1604|1605.7|1604.5|1605.2|1604|24
1652717280000|2022-05-16 16:08:00|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|1605.4|1604.2|6
1652717290000|2022-05-16 16:08:10|1605.6|1604.4|1605.8|1604.6|1605.8|1604.6|1605.5|1604.3|12
1652717300000|2022-05-16 16:08:20|1605.7|1604.5|1605.4|1604.2|1605.7|1604.5|1605.3|1604.1|4
1652717310000|2022-05-16 16:08:30|1605.5|1604.3|1605.8|1604.6|1605.8|1604.6|1605.4|1604.2|9
1652717320000|2022-05-16 16:08:40|1605.7|1604.5|1606.1|1604.9|1606.1|1604.9|1605.6|1604.4|17
1652717330000|2022-05-16 16:08:50|1606.2|1605|1606.2|1605|1606.3|1605.1|1606.1|1604.9|13
1652717340000|2022-05-16 16:09:00|1606.1|1604.9|1605.5|1604.3|1606.1|1604.9|1605.3|1604.1|9
1652717350000|2022-05-16 16:09:10|1605.6|1604.4|1605.8|1604.6|1605.9|1604.7|1605.6|1604.4|7
1652717360000|2022-05-16 16:09:20|1605.6|1604.4|1605.9|1604.7|1605.9|1604.7|1605.6|1604.4|7
1652717370000|2022-05-16 16:09:30|1606|1604.8|1606.2|1605|1606.3|1605.1|1606|1604.8|19
1652717380000|2022-05-16 16:09:40|1606.1|1604.9|1605.9|1604.7|1606.1|1604.9|1605.9|1604.7|6
1652717390000|2022-05-16 16:09:50|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|2
1652717400000|2022-05-16 16:10:00|1606|1604.8|1606.3|1605.1|1606.3|1605.1|1605.5|1604.3|46
1652717410000|2022-05-16 16:10:10|1606.4|1605.2|1606.9|1605.7|1607|1605.8|1606.4|1605.2|23
1652717420000|2022-05-16 16:10:20|1607|1605.8|1606.8|1605.6|1607|1605.8|1606.8|1605.6|26
1652717430000|2022-05-16 16:10:30|1606.9|1605.7|1606.8|1605.6|1606.9|1605.7|1606.8|1605.6|8
1652717440000|2022-05-16 16:10:40|1606.7|1605.5|1607|1605.8|1607|1605.8|1606.7|1605.5|11
1652717450000|2022-05-16 16:10:50|1606.9|1605.7|1606.5|1605.3|1606.9|1605.7|1606.5|1605.3|2
1652717460000|2022-05-16 16:11:00|1606.3|1605.1|1605.6|1604.4|1606.3|1605.1|1605.5|1604.3|31
1652717470000|2022-05-16 16:11:10|1605.4|1604.2|1605.3|1604.1|1605.7|1604.5|1605.3|1604.1|12
1652717480000|2022-05-16 16:11:20|1605.2|1604|1604.9|1603.7|1605.2|1604|1604.9|1603.7|32
1652717490000|2022-05-16 16:11:30|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|8
1652717500000|2022-05-16 16:11:40|1604.5|1603.3|1604.4|1603.2|1604.5|1603.3|1604.2|1603|11
1652717510000|2022-05-16 16:11:50|1604.3|1603.1|1604|1602.8|1604.3|1603.1|1603.9|1602.7|16
1652717520000|2022-05-16 16:12:00|1603.9|1602.7|1604.1|1602.9|1604.2|1603|1603.9|1602.7|8
1652717530000|2022-05-16 16:12:10|1603.9|1602.7|1604.1|1602.9|1604.1|1602.9|1603.9|1602.7|8
1652717540000|2022-05-16 16:12:20|1604|1602.8|1604.1|1602.9|1604.2|1603|1603.9|1602.7|6
1652717550000|2022-05-16 16:12:30|1604.2|1603|1604.4|1603.2|1604.4|1603.2|1604.2|1603|6
1652717560000|2022-05-16 16:12:40|||||||||12
1652717570000|2022-05-16 16:12:50|1604.2|1603|1604.2|1603|1604.2|1603|1604.2|1603|7
1652717580000|2022-05-16 16:13:00|1604.1|1602.9|1604.4|1603.2|1604.4|1603.2|1604.1|1602.9|16
1652717590000|2022-05-16 16:13:10|||||||||1
1652717600000|2022-05-16 16:13:20|||||||||2
1652717610000|2022-05-16 16:13:30|1604.2|1603|1604.2|1603|1604.2|1603|1604.2|1603|11
1652717620000|2022-05-16 16:13:40|1604|1602.8|1604.3|1603.1|1604.3|1603.1|1604|1602.8|17
1652717630000|2022-05-16 16:13:50|1604.4|1603.2|1604.3|1603.1|1604.4|1603.2|1604.3|1603.1|1
1652717640000|2022-05-16 16:14:00|1604.4|1603.2|1604.6|1603.4|1604.6|1603.4|1604.4|1603.2|6
1652717650000|2022-05-16 16:14:10|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|1604.4|1603.2|4
1652717660000|2022-05-16 16:14:20|1604.8|1603.6|1604.9|1603.7|1604.9|1603.7|1604.6|1603.4|27
1652717670000|2022-05-16 16:14:30|1605.2|1604|1605.1|1603.9|1605.2|1604|1605|1603.8|19
1652717680000|2022-05-16 16:14:40|1605.2|1604|1605.1|1603.9|1605.2|1604|1605|1603.8|8
1652717690000|2022-05-16 16:14:50|1604.9|1603.7|1605.6|1604.4|1605.7|1604.5|1604.9|1603.7|12
1652717700000|2022-05-16 16:15:00|1605.7|1604.5|1605.7|1604.5|1605.7|1604.5|1605.6|1604.4|9
1652717710000|2022-05-16 16:15:10|1605.6|1604.4|1605.6|1604.4|1605.7|1604.5|1605.6|1604.4|1
1652717720000|2022-05-16 16:15:20|1605.5|1604.3|1605.3|1604.1|1605.6|1604.4|1605.3|1604.1|2
1652717730000|2022-05-16 16:15:30|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|1605.3|1604.1|2
1652717740000|2022-05-16 16:15:40|1605.3|1604.1|1605.2|1604|1605.3|1604.1|1605.2|1604|4
1652717750000|2022-05-16 16:15:50|1604.9|1603.7|1605|1603.8|1605|1603.8|1604.9|1603.7|19
1652717760000|2022-05-16 16:16:00|1604.9|1603.7|1605|1603.8|1605.1|1603.9|1604.8|1603.6|9
1652717770000|2022-05-16 16:16:10|1605.1|1603.9|1604.8|1603.6|1605.1|1603.9|1604.8|1603.6|8
1652717780000|2022-05-16 16:16:20|1605.1|1603.9|1605|1603.8|1605.1|1603.9|1604.9|1603.7|9
1652717790000|2022-05-16 16:16:30|1605.1|1603.9|1604.5|1603.3|1605.1|1603.9|1604.5|1603.3|4
1652717800000|2022-05-16 16:16:40|1604.4|1603.2|1604.4|1603.2|1604.5|1603.3|1604.4|1603.2|0
1652717810000|2022-05-16 16:16:50|1604.5|1603.3|1604.2|1603|1604.5|1603.3|1604.2|1603|17
1652717820000|2022-05-16 16:17:00|1604.3|1603.1|1604.3|1603.1|1604.3|1603.1|1604.2|1603|7
1652717830000|2022-05-16 16:17:10|1604.4|1603.2|1604.4|1603.2|1604.5|1603.3|1604.4|1603.2|14
1652717840000|2022-05-16 16:17:20|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|0
1652717860000|2022-05-16 16:17:40|1604.4|1603.2|1604.4|1603.2|1604.4|1603.2|1604.4|1603.2|5
1652717870000|2022-05-16 16:17:50|1604.3|1603.1|1604.4|1603.2|1604.5|1603.3|1604.3|1603.1|2
1652717880000|2022-05-16 16:18:00|1604.3|1603.1|1604.3|1603.1|1604.4|1603.2|1604.1|1602.9|20
1652717890000|2022-05-16 16:18:10|1604.2|1603|1604|1602.8|1604.3|1603.1|1604|1602.8|4
1652717900000|2022-05-16 16:18:20|1603.9|1602.7|1603.9|1602.7|1603.9|1602.7|1603.9|1602.7|1
1652717910000|2022-05-16 16:18:30|1604|1602.8|1604|1602.8|1604.1|1602.9|1603.9|1602.7|3
1652717920000|2022-05-16 16:18:40|1604.1|1602.9|1604.1|1602.9|1604.1|1602.9|1604.1|1602.9|2
1652717930000|2022-05-16 16:18:50|1604.2|1603|1604.8|1603.6|1604.8|1603.6|1604.2|1603|12
1652717940000|2022-05-16 16:19:00|1604.7|1603.5|1604.8|1603.6|1604.8|1603.6|1604.6|1603.4|7
1652717950000|2022-05-16 16:19:10|1604.6|1603.4|1604.8|1603.6|1604.8|1603.6|1604.6|1603.4|4
1652717960000|2022-05-16 16:19:20|||||||||5
1652717970000|2022-05-16 16:19:30|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|4
1652717980000|2022-05-16 16:19:40|1604.8|1603.6|1604.5|1603.3|1604.8|1603.6|1604.4|1603.2|8
1652717990000|2022-05-16 16:19:50|1604.6|1603.4|1604.7|1603.5|1604.7|1603.5|1604.3|1603.1|6
1652718000000|2022-05-16 16:20:00|1604.6|1603.4|1604.3|1603.1|1604.6|1603.4|1604.3|1603.1|11
1652718010000|2022-05-16 16:20:10|1604.4|1603.2|1604|1602.8|1604.5|1603.3|1603.9|1602.7|9
1652718020000|2022-05-16 16:20:20|||||||||1
1652718030000|2022-05-16 16:20:30|1603.9|1602.7|1604|1602.8|1604|1602.8|1603.9|1602.7|28
1652718040000|2022-05-16 16:20:40|1604.2|1603|1604|1602.8|1604.2|1603|1604|1602.8|26
1652718050000|2022-05-16 16:20:50|1603.9|1602.7|1603.9|1602.7|1604|1602.8|1603.8|1602.6|18
1652718060000|2022-05-16 16:21:00|1603.8|1602.6|1604.1|1602.9|1604.2|1603|1603.8|1602.6|16
1652718080000|2022-05-16 16:21:20|||||||||15
1652718090000|2022-05-16 16:21:30|1604.3|1603.1|1604.3|1603.1|1604.3|1603.1|1604.3|1603.1|16
1652718100000|2022-05-16 16:21:40|||||||||5
1652718110000|2022-05-16 16:21:50|1604.6|1603.4|1604.8|1603.6|1604.8|1603.6|1604.6|1603.4|16
1652718120000|2022-05-16 16:22:00|1604.7|1603.5|1604.6|1603.4|1604.7|1603.5|1604.5|1603.3|13
1652718130000|2022-05-16 16:22:10|1604.7|1603.5|1604.7|1603.5|1604.8|1603.6|1604.7|1603.5|9
1652718140000|2022-05-16 16:22:20|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|1604.7|1603.5|1
1652718150000|2022-05-16 16:22:30|1604.7|1603.5|1604.7|1603.5|1604.8|1603.6|1604.5|1603.3|11
1652718160000|2022-05-16 16:22:40|1604.6|1603.4|1604.5|1603.3|1604.6|1603.4|1604.5|1603.3|7
1652718170000|2022-05-16 16:22:50|||||||||2
1652718180000|2022-05-16 16:23:00|1604.7|1603.5|1604.8|1603.6|1604.8|1603.6|1604.6|1603.4|22
1652718190000|2022-05-16 16:23:10|1604.9|1603.7|1604.8|1603.6|1604.9|1603.7|1604.8|1603.6|3
1652718210000|2022-05-16 16:23:30|1605|1603.8|1605|1603.8|1605.1|1603.9|1605|1603.8|2
1652718220000|2022-05-16 16:23:40|1605.1|1603.9|1605.1|1603.9|1605.1|1603.9|1605|1603.8|10
1652718230000|2022-05-16 16:23:50|1605|1603.8|1605|1603.8|1605|1603.8|1605|1603.8|0
1652718240000|2022-05-16 16:24:00|1605.1|1603.9|1605.4|1604.2|1605.4|1604.2|1605.1|1603.9|20
1652718250000|2022-05-16 16:24:10|||||||||1
1652718260000|2022-05-16 16:24:20|1605.5|1604.3|1605.6|1604.4|1605.6|1604.4|1605.5|1604.3|51
1652718280000|2022-05-16 16:24:40|1605.5|1604.3|1605.4|1604.2|1605.5|1604.3|1605.4|1604.2|2
1652718290000|2022-05-16 16:24:50|1605.5|1604.3|1605.6|1604.4|1605.6|1604.4|1605.5|1604.3|5
1652718300000|2022-05-16 16:25:00|||||||||7
1652718310000|2022-05-16 16:25:10|1605.5|1604.3|1605.4|1604.2|1605.5|1604.3|1605.4|1604.2|3
1652718320000|2022-05-16 16:25:20|||||||||1
1652718330000|2022-05-16 16:25:30|1605.5|1604.3|1605.4|1604.2|1605.5|1604.3|1605.4|1604.2|1
1652718340000|2022-05-16 16:25:40|1605.3|1604.1|1605.1|1603.9|1605.3|1604.1|1605.1|1603.9|3
1652718350000|2022-05-16 16:25:50|1605.2|1604|1605.2|1604|1605.2|1604|1605.2|1604|2
1652718360000|2022-05-16 16:26:00|1605.1|1603.9|1605.1|1603.9|1605.1|1603.9|1605|1603.8|3
1652718370000|2022-05-16 16:26:10|1605.4|1604.2|1605.6|1604.4|1605.6|1604.4|1605.4|1604.2|8
1652718380000|2022-05-16 16:26:20|1605.7|1604.5|1605.7|1604.5|1605.7|1604.5|1605.7|1604.5|0
1652718390000|2022-05-16 16:26:30|1605.4|1604.2|1605.1|1603.9|1605.4|1604.2|1605.1|1603.9|7
1652718400000|2022-05-16 16:26:40|1605|1603.8|1605|1603.8|1605|1603.8|1605|1603.8|3
1652718410000|2022-05-16 16:26:50|1605.2|1604|1605.1|1603.9|1605.2|1604|1605.1|1603.9|1
1652718420000|2022-05-16 16:27:00|1605.3|1604.1|1605.1|1603.9|1605.3|1604.1|1605.1|1603.9|9
1652718430000|2022-05-16 16:27:10|1605.2|1604|1605.1|1603.9|1605.2|1604|1605.1|1603.9|13
1652718440000|2022-05-16 16:27:20|||||||||1
1652718450000|2022-05-16 16:27:30|1605.2|1604|1605.2|1604|1605.2|1604|1605.2|1604|3
1652718470000|2022-05-16 16:27:50|1605.3|1604.1|1605.5|1604.3|1605.5|1604.3|1605.3|1604.1|2
1652718480000|2022-05-16 16:28:00|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|1605.3|1604.1|6
1652718490000|2022-05-16 16:28:10|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|3
1652718500000|2022-05-16 16:28:20|1605.4|1604.2|1605.1|1603.9|1605.4|1604.2|1605.1|1603.9|8
1652718510000|2022-05-16 16:28:30|1604.9|1603.7|1605|1603.8|1605|1603.8|1604.9|1603.7|3
1652718520000|2022-05-16 16:28:40|1605.1|1603.9|1605.2|1604|1605.4|1604.2|1605|1603.8|11
1652718530000|2022-05-16 16:28:50|1605.1|1603.9|1605.5|1604.3|1605.5|1604.3|1605.1|1603.9|17
1652718540000|2022-05-16 16:29:00|1605.2|1604|1605.2|1604|1605.3|1604.1|1605.2|1604|10
1652718550000|2022-05-16 16:29:10|1605|1603.8|1605.1|1603.9|1605.1|1603.9|1604.9|1603.7|11
1652718560000|2022-05-16 16:29:20|1605|1603.8|1604.9|1603.7|1605.1|1603.9|1604.9|1603.7|10
1652718570000|2022-05-16 16:29:30|1604.8|1603.6|1604.7|1603.5|1604.8|1603.6|1604.7|1603.5|10
1652718580000|2022-05-16 16:29:40|1605.2|1604|1605.3|1604.1|1605.4|1604.2|1605.2|1604|16
1652718590000|2022-05-16 16:29:50|1605|1603.8|1605|1603.8|1605|1603.8|1604.9|1603.7|10
1652718600000|2022-05-16 16:30:00|1604.8|1603.6|1605.1|1603.9|1605.1|1603.9|1604.8|1603.6|10
1652718610000|2022-05-16 16:30:10|1605.2|1604|1605.4|1604.2|1605.4|1604.2|1605.2|1604|1
1652718620000|2022-05-16 16:30:20|1605.3|1604.1|1605|1603.8|1605.3|1604.1|1605|1603.8|9
1652718630000|2022-05-16 16:30:30|1605.1|1603.9|1605.2|1604|1605.2|1604|1605|1603.8|13
1652718640000|2022-05-16 16:30:40|||||||||5
1652718660000|2022-05-16 16:31:00|1605.4|1604.2|1605.5|1604.3|1605.5|1604.3|1605.4|1604.2|5
1652718670000|2022-05-16 16:31:10|1605.6|1604.4|1605.5|1604.3|1605.6|1604.4|1605.5|1604.3|3
1652718680000|2022-05-16 16:31:20|1605.6|1604.4|1605.5|1604.3|1605.6|1604.4|1605.5|1604.3|11
1652718690000|2022-05-16 16:31:30|||||||||4
1652718700000|2022-05-16 16:31:40|1605.6|1604.4|1605.8|1604.6|1605.8|1604.6|1605.6|1604.4|11
1652718720000|2022-05-16 16:32:00|1605.9|1604.7|1605.9|1604.7|1605.9|1604.7|1605.7|1604.5|5
1652718730000|2022-05-16 16:32:10|1606.2|1605|1607.1|1605.9|1607.1|1605.9|1606.2|1605|63
1652718740000|2022-05-16 16:32:20|1607.2|1606|1607.2|1606|1607.2|1606|1607.2|1606|9
1652718750000|2022-05-16 16:32:30|1606.9|1605.7|1606.9|1605.7|1607|1605.8|1606.9|1605.7|12
1652718760000|2022-05-16 16:32:40|1607|1605.8|1607|1605.8|1607|1605.8|1607|1605.8|6
1652718770000|2022-05-16 16:32:50|||||||||4
1652718780000|2022-05-16 16:33:00|||||||||1
1652718790000|2022-05-16 16:33:10|||||||||1
1652718800000|2022-05-16 16:33:20|1606.4|1605.2|1606|1604.8|1606.4|1605.2|1606|1604.8|12
1652718810000|2022-05-16 16:33:30|1605.9|1604.7|1606.5|1605.3|1606.5|1605.3|1605.9|1604.7|10
1652718820000|2022-05-16 16:33:40|1606.4|1605.2|1606.5|1605.3|1606.5|1605.3|1606.4|1605.2|1
1652718830000|2022-05-16 16:33:50|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|1
1652718840000|2022-05-16 16:34:00|1606.5|1605.3|1606.6|1605.4|1606.6|1605.4|1606.5|1605.3|4
1652718850000|2022-05-16 16:34:10|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|10
1652718860000|2022-05-16 16:34:20|1606.6|1605.4|1606.5|1605.3|1606.6|1605.4|1606.4|1605.2|6
1652718870000|2022-05-16 16:34:30|1606.4|1605.2|1606.4|1605.2|1606.5|1605.3|1606.4|1605.2|2
1652718880000|2022-05-16 16:34:40|1606.3|1605.1|1606.2|1605|1606.4|1605.2|1606.2|1605|6
1652718900000|2022-05-16 16:35:00|1606.1|1604.9|1606.4|1605.2|1606.5|1605.3|1606.1|1604.9|12
1652718910000|2022-05-16 16:35:10|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|9
1652718920000|2022-05-16 16:35:20|1606.2|1605|1606.4|1605.2|1606.4|1605.2|1606.2|1605|4
1652718930000|2022-05-16 16:35:30|1606.1|1604.9|1606.2|1605|1606.4|1605.2|1606.1|1604.9|12
1652718940000|2022-05-16 16:35:40|1606.1|1604.9|1605.9|1604.7|1606.1|1604.9|1605.9|1604.7|8
1652718950000|2022-05-16 16:35:50|1606|1604.8|1606.1|1604.9|1606.1|1604.9|1606|1604.8|6
1652718960000|2022-05-16 16:36:00|1606.2|1605|1606.2|1605|1606.3|1605.1|1606.1|1604.9|6
1652718970000|2022-05-16 16:36:10|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|18
1652718980000|2022-05-16 16:36:20|1606.5|1605.3|1606.3|1605.1|1606.5|1605.3|1606.3|1605.1|18
1652718990000|2022-05-16 16:36:30|1606.4|1605.2|1606|1604.8|1606.4|1605.2|1606|1604.8|15
1652719000000|2022-05-16 16:36:40|||||||||5
1652719020000|2022-05-16 16:37:00|1605.8|1604.6|1605.9|1604.7|1605.9|1604.7|1605.8|1604.6|8
1652719030000|2022-05-16 16:37:10|1606|1604.8|1606|1604.8|1606|1604.8|1606|1604.8|6
1652719040000|2022-05-16 16:37:20|1606.1|1604.9|1606.2|1605|1606.2|1605|1606|1604.8|2
1652719050000|2022-05-16 16:37:30|1606.1|1604.9|1606.2|1605|1606.2|1605|1606.1|1604.9|4
1652719060000|2022-05-16 16:37:40|1606.1|1604.9|1605.8|1604.6|1606.1|1604.9|1605.8|1604.6|1
1652719070000|2022-05-16 16:37:50|1606|1604.8|1606.2|1605|1606.2|1605|1606|1604.8|6
1652719080000|2022-05-16 16:38:00|1606.1|1604.9|1606.7|1605.5|1606.8|1605.6|1606.1|1604.9|16
1652719090000|2022-05-16 16:38:10|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|3
1652719100000|2022-05-16 16:38:20|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|4
1652719110000|2022-05-16 16:38:30|1607.1|1605.9|1607.2|1606|1607.2|1606|1607.1|1605.9|3
1652719120000|2022-05-16 16:38:40|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|13
1652719130000|2022-05-16 16:38:50|1607|1605.8|1606.9|1605.7|1607.1|1605.9|1606.9|1605.7|2
1652719140000|2022-05-16 16:39:00|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|11
1652719150000|2022-05-16 16:39:10|||||||||7
1652719160000|2022-05-16 16:39:20|1606.8|1605.6|1606.9|1605.7|1606.9|1605.7|1606.8|1605.6|7
1652719170000|2022-05-16 16:39:30|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|4
1652719180000|2022-05-16 16:39:40|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|0
1652719190000|2022-05-16 16:39:50|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|3
1652719200000|2022-05-16 16:40:00|1606.9|1605.7|1607.4|1606.2|1607.4|1606.2|1606.9|1605.7|10
1652719210000|2022-05-16 16:40:10|1607.5|1606.3|1607.5|1606.3|1607.7|1606.5|1607.5|1606.3|13
1652719220000|2022-05-16 16:40:20|1607.6|1606.4|1607.4|1606.2|1607.6|1606.4|1607.4|1606.2|1
1652719230000|2022-05-16 16:40:30|1607.2|1606|1607.7|1606.5|1607.7|1606.5|1607.2|1606|10
1652719240000|2022-05-16 16:40:40|1607.8|1606.6|1607.7|1606.5|1607.8|1606.6|1607.7|1606.5|10
1652719260000|2022-05-16 16:41:00|||||||||5
1652719270000|2022-05-16 16:41:10|1607.4|1606.2|1607.2|1606|1607.4|1606.2|1607.2|1606|19
1652719280000|2022-05-16 16:41:20|1606.9|1605.7|1606.6|1605.4|1606.9|1605.7|1606.6|1605.4|32
1652719290000|2022-05-16 16:41:30|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|7
1652719300000|2022-05-16 16:41:40|||||||||6
1652719310000|2022-05-16 16:41:50|||||||||3
1652719320000|2022-05-16 16:42:00|1606.6|1605.4|1606.6|1605.4|1606.7|1605.5|1606.6|1605.4|7
1652719330000|2022-05-16 16:42:10|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|0
1652719340000|2022-05-16 16:42:20|1606.6|1605.4|1606.5|1605.3|1606.6|1605.4|1606.5|1605.3|10
1652719360000|2022-05-16 16:42:40|1606.6|1605.4|1607|1605.8|1607|1605.8|1606.6|1605.4|19
1652719370000|2022-05-16 16:42:50|||||||||5
1652719380000|2022-05-16 16:43:00|||||||||3
1652719390000|2022-05-16 16:43:10|||||||||1
1652719400000|2022-05-16 16:43:20|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|7
1652719410000|2022-05-16 16:43:30|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|6
1652719420000|2022-05-16 16:43:40|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|2
1652719440000|2022-05-16 16:44:00|1606.9|1605.7|1607.2|1606|1607.2|1606|1606.9|1605.7|17
1652719450000|2022-05-16 16:44:10|1607|1605.8|1606.8|1605.6|1607|1605.8|1606.7|1605.5|15
1652719460000|2022-05-16 16:44:20|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|7
1652719470000|2022-05-16 16:44:30|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|0
1652719490000|2022-05-16 16:44:50|||||||||2
1652719500000|2022-05-16 16:45:00|1606.9|1605.7|1606.8|1605.6|1607|1605.8|1606.8|1605.6|5
1652719510000|2022-05-16 16:45:10|||||||||1
1652719520000|2022-05-16 16:45:20|||||||||2
1652719540000|2022-05-16 16:45:40|||||||||2
1652719550000|2022-05-16 16:45:50|1607|1605.8|1607|1605.8|1607|1605.8|1606.9|1605.7|9
1652719560000|2022-05-16 16:46:00|1606.8|1605.6|1607|1605.8|1607|1605.8|1606.8|1605.6|4
1652719570000|2022-05-16 16:46:10|||||||||1
1652719580000|2022-05-16 16:46:20|1606.8|1605.6|1607.5|1606.3|1607.5|1606.3|1606.8|1605.6|12
1652719610000|2022-05-16 16:46:50|1607.7|1606.5|1607.9|1606.7|1608.1|1606.9|1607.7|1606.5|29
1652719620000|2022-05-16 16:47:00|1608|1606.8|1607.9|1606.7|1608|1606.8|1607.8|1606.6|2
1652719640000|2022-05-16 16:47:20|||||||||6
1652719670000|2022-05-16 16:47:50|1607.4|1606.2|1607.4|1606.2|1607.4|1606.2|1607.4|1606.2|1
1652719680000|2022-05-16 16:48:00|1607.2|1606|1607.3|1606.1|1607.3|1606.1|1607.2|1606|14
1652719690000|2022-05-16 16:48:10|1607.2|1606|1607.2|1606|1607.2|1606|1607.2|1606|6
1652719700000|2022-05-16 16:48:20|1607.4|1606.2|1607.4|1606.2|1607.4|1606.2|1607.4|1606.2|6
1652719710000|2022-05-16 16:48:30|1607.6|1606.4|1607.8|1606.6|1607.8|1606.6|1607.6|1606.4|6
1652719720000|2022-05-16 16:48:40|1607.9|1606.7|1607.9|1606.7|1608.1|1606.9|1607.9|1606.7|9
1652719730000|2022-05-16 16:48:50|1608|1606.8|1608|1606.8|1608|1606.8|1608|1606.8|0
1652719740000|2022-05-16 16:49:00|1607.9|1606.7|1608.1|1606.9|1608.1|1606.9|1607.9|1606.7|13
1652719750000|2022-05-16 16:49:10|1608|1606.8|1607.8|1606.6|1608|1606.8|1607.8|1606.6|12
1652719760000|2022-05-16 16:49:20|1608|1606.8|1607.9|1606.7|1608|1606.8|1607.9|1606.7|4
1652719770000|2022-05-16 16:49:30|1608.1|1606.9|1607.9|1606.7|1608.1|1606.9|1607.9|1606.7|2
1652719780000|2022-05-16 16:49:40|1608.1|1606.9|1607.8|1606.6|1608.1|1606.9|1607.8|1606.6|3
1652719790000|2022-05-16 16:49:50|||||||||5
1652719800000|2022-05-16 16:50:00|||||||||5
1652719810000|2022-05-16 16:50:10|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|1607.6|1606.4|11
1652719820000|2022-05-16 16:50:20|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|2
1652719830000|2022-05-16 16:50:30|||||||||3
1652719840000|2022-05-16 16:50:40|||||||||2
1652719850000|2022-05-16 16:50:50|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|18
1652719860000|2022-05-16 16:51:00|1608.2|1607|1607.8|1606.6|1608.2|1607|1607.8|1606.6|18
1652719870000|2022-05-16 16:51:10|||||||||2
1652719880000|2022-05-16 16:51:20|||||||||4
1652719890000|2022-05-16 16:51:30|||||||||2
1652719900000|2022-05-16 16:51:40|||||||||9
1652719910000|2022-05-16 16:51:50|1606.8|1605.6|1606.9|1605.7|1606.9|1605.7|1606.8|1605.6|15
1652719920000|2022-05-16 16:52:00|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|4
1652719930000|2022-05-16 16:52:10|1607.1|1605.9|1607.4|1606.2|1607.4|1606.2|1607.1|1605.9|13
1652719940000|2022-05-16 16:52:20|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|1
1652719950000|2022-05-16 16:52:30|1607.4|1606.2|1607.3|1606.1|1607.4|1606.2|1607.3|1606.1|0
1652719960000|2022-05-16 16:52:40|1607.5|1606.3|1607.5|1606.3|1607.6|1606.4|1607.5|1606.3|8
1652719970000|2022-05-16 16:52:50|||||||||5
1652719980000|2022-05-16 16:53:00|||||||||5
1652719990000|2022-05-16 16:53:10|1607.6|1606.4|1607.5|1606.3|1607.6|1606.4|1607.5|1606.3|9
1652720010000|2022-05-16 16:53:30|1607.6|1606.4|1607.7|1606.5|1607.7|1606.5|1607.5|1606.3|9
1652720020000|2022-05-16 16:53:40|||||||||2
1652720030000|2022-05-16 16:53:50|||||||||1
1652720040000|2022-05-16 16:54:00|||||||||1
1652720050000|2022-05-16 16:54:10|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|1607.4|1606.2|6
1652720070000|2022-05-16 16:54:30|||||||||1
1652720080000|2022-05-16 16:54:40|1607.7|1606.5|1607.6|1606.4|1607.7|1606.5|1607.6|1606.4|8
1652720090000|2022-05-16 16:54:50|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|7
1652720100000|2022-05-16 16:55:00|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|6
1652720120000|2022-05-16 16:55:20|1607|1605.8|1607.1|1605.9|1607.1|1605.9|1607|1605.8|8
1652720140000|2022-05-16 16:55:40|1607|1605.8|1607.3|1606.1|1607.3|1606.1|1607|1605.8|19
1652720160000|2022-05-16 16:56:00|1607.1|1605.9|1607.3|1606.1|1607.3|1606.1|1607.1|1605.9|6
1652720170000|2022-05-16 16:56:10|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|6
1652720180000|2022-05-16 16:56:20|1608|1606.8|1608|1606.8|1608|1606.8|1608|1606.8|7
1652720200000|2022-05-16 16:56:40|1607.8|1606.6|1607.7|1606.5|1607.8|1606.6|1607.7|1606.5|16
1652720210000|2022-05-16 16:56:50|1607.8|1606.6|1608|1606.8|1608|1606.8|1607.8|1606.6|3
1652720220000|2022-05-16 16:57:00|1608.2|1607|1608.2|1607|1608.2|1607|1608.2|1607|4
1652720230000|2022-05-16 16:57:10|1608|1606.8|1608|1606.8|1608|1606.8|1608|1606.8|3
1652720250000|2022-05-16 16:57:30|||||||||2
1652720260000|2022-05-16 16:57:40|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|5
1652720270000|2022-05-16 16:57:50|1608.2|1607|1608.2|1607|1608.2|1607|1608.2|1607|1
1652720280000|2022-05-16 16:58:00|||||||||1
1652720290000|2022-05-16 16:58:10|||||||||3
1652720300000|2022-05-16 16:58:20|||||||||2
1652720310000|2022-05-16 16:58:30|1607.5|1606.3|1607.6|1606.4|1607.7|1606.5|1607.5|1606.3|21
1652720320000|2022-05-16 16:58:40|1607.5|1606.3|1607.6|1606.4|1607.7|1606.5|1607.5|1606.3|8
1652720330000|2022-05-16 16:58:50|1607.7|1606.5|1608|1606.8|1608|1606.8|1607.7|1606.5|8
1652720340000|2022-05-16 16:59:00|||||||||3
1652720350000|2022-05-16 16:59:10|1608.2|1607|1608.2|1607|1608.2|1607|1608.2|1607|2
1652720360000|2022-05-16 16:59:20|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|8
1652720370000|2022-05-16 16:59:30|1608.2|1607|1608.2|1607|1608.2|1607|1608.2|1607|1
1652720380000|2022-05-16 16:59:40|1608.1|1606.9|1608.7|1607.5|1608.7|1607.5|1608.1|1606.9|43
1652720390000|2022-05-16 16:59:50|1608.5|1607.3|1608.5|1607.3|1608.5|1607.3|1608.5|1607.3|7
1652720400000|2022-05-16 17:00:00|||||||||6
1652720410000|2022-05-16 17:00:10|||||||||4
1652720420000|2022-05-16 17:00:20|1608.4|1607.2|1608.5|1607.3|1608.6|1607.4|1608.4|1607.2|33
1652720430000|2022-05-16 17:00:30|1608.6|1607.4|1608.5|1607.3|1608.7|1607.5|1608.5|1607.3|15
1652720440000|2022-05-16 17:00:40|1608.6|1607.4|1608.7|1607.5|1608.8|1607.6|1608.6|1607.4|13
1652720450000|2022-05-16 17:00:50|1608.6|1607.4|1608.7|1607.5|1608.8|1607.6|1608.6|1607.4|8
1652720460000|2022-05-16 17:01:00|1608.5|1607.3|1608.4|1607.2|1608.6|1607.4|1608.2|1607|11
1652720470000|2022-05-16 17:01:10|1608.5|1607.3|1608.6|1607.4|1608.6|1607.4|1608.5|1607.3|7
1652720480000|2022-05-16 17:01:20|1608.5|1607.3|1608.4|1607.2|1608.5|1607.3|1608.4|1607.2|12
1652720490000|2022-05-16 17:01:30|||||||||1
1652720500000|2022-05-16 17:01:40|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|2
1652720510000|2022-05-16 17:01:50|1608.2|1607|1608.2|1607|1608.2|1607|1608.2|1607|0
1652720520000|2022-05-16 17:02:00|1608.5|1607.3|1608.5|1607.3|1608.5|1607.3|1608.3|1607.1|30
1652720530000|2022-05-16 17:02:10|1609.6|1608.4|1610.4|1609.2|1611.1|1609.9|1609.6|1608.4|70
1652720540000|2022-05-16 17:02:20|1610.5|1609.3|1610.4|1609.2|1610.5|1609.3|1610.4|1609.2|5
1652720550000|2022-05-16 17:02:30|1610.3|1609.1|1609.7|1608.5|1610.3|1609.1|1609.5|1608.3|54
1652720560000|2022-05-16 17:02:40|1609.5|1608.3|1608.7|1607.5|1609.5|1608.3|1608.7|1607.5|56
1652720570000|2022-05-16 17:02:50|1608.6|1607.4|1608.4|1607.2|1608.6|1607.4|1608.4|1607.2|18
1652720580000|2022-05-16 17:03:00|1608.1|1606.9|1607.9|1606.7|1608.2|1607|1607.9|1606.7|40
1652720590000|2022-05-16 17:03:10|1607.6|1606.4|1607.2|1606|1607.6|1606.4|1607.2|1606|36
1652720600000|2022-05-16 17:03:20|1607.3|1606.1|1607.2|1606|1607.3|1606.1|1607.2|1606|12
1652720610000|2022-05-16 17:03:30|||||||||2
1652720620000|2022-05-16 17:03:40|1607.3|1606.1|1607.6|1606.4|1607.6|1606.4|1607.3|1606.1|32
1652720630000|2022-05-16 17:03:50|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|1607.4|1606.2|9
1652720640000|2022-05-16 17:04:00|1607.6|1606.4|1607.7|1606.5|1607.7|1606.5|1607.6|1606.4|6
1652720660000|2022-05-16 17:04:20|1607.9|1606.7|1607.8|1606.6|1607.9|1606.7|1607.7|1606.5|3
1652720670000|2022-05-16 17:04:30|1607.7|1606.5|1607.8|1606.6|1607.8|1606.6|1607.7|1606.5|1
1652720680000|2022-05-16 17:04:40|1607.7|1606.5|1607.8|1606.6|1607.8|1606.6|1607.7|1606.5|0
1652720690000|2022-05-16 17:04:50|1607.7|1606.5|1607.7|1606.5|1607.8|1606.6|1607.7|1606.5|4
1652720700000|2022-05-16 17:05:00|1607.8|1606.6|1607.7|1606.5|1607.8|1606.6|1607.7|1606.5|1
1652720710000|2022-05-16 17:05:10|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|9
1652720720000|2022-05-16 17:05:20|1607.6|1606.4|1607.7|1606.5|1607.7|1606.5|1607.6|1606.4|8
1652720730000|2022-05-16 17:05:30|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|0
1652720740000|2022-05-16 17:05:40|1607.4|1606.2|1607.5|1606.3|1607.5|1606.3|1607.4|1606.2|4
1652720750000|2022-05-16 17:05:50|1607.6|1606.4|1607.5|1606.3|1607.6|1606.4|1607.4|1606.2|7
1652720760000|2022-05-16 17:06:00|1607.4|1606.2|1607.5|1606.3|1607.5|1606.3|1607.4|1606.2|0
1652720770000|2022-05-16 17:06:10|||||||||1
1652720780000|2022-05-16 17:06:20|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|1607.4|1606.2|2
1652720790000|2022-05-16 17:06:30|1607.5|1606.3|1607.6|1606.4|1607.6|1606.4|1607.3|1606.1|11
1652720800000|2022-05-16 17:06:40|1607.3|1606.1|1606.8|1605.6|1607.3|1606.1|1606.6|1605.4|12
1652720820000|2022-05-16 17:07:00|1607|1605.8|1607|1605.8|1607|1605.8|1606.9|1605.7|14
1652720830000|2022-05-16 17:07:10|1606.8|1605.6|1606.9|1605.7|1606.9|1605.7|1606.8|1605.6|2
1652720840000|2022-05-16 17:07:20|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|5
1652720850000|2022-05-16 17:07:30|||||||||7
1652720860000|2022-05-16 17:07:40|1607.2|1606|1607.2|1606|1607.2|1606|1607.2|1606|2
1652720870000|2022-05-16 17:07:50|1607.1|1605.9|1606.9|1605.7|1607.1|1605.9|1606.8|1605.6|4
1652720880000|2022-05-16 17:08:00|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|0
1652720890000|2022-05-16 17:08:10|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|1606.8|1605.6|7
1652720900000|2022-05-16 17:08:20|1606.8|1605.6|1606.7|1605.5|1606.8|1605.6|1606.6|1605.4|35
1652720910000|2022-05-16 17:08:30|1606.6|1605.4|1606.6|1605.4|1606.6|1605.4|1606.6|1605.4|4
1652720920000|2022-05-16 17:08:40|1606.5|1605.3|1605.7|1604.5|1606.5|1605.3|1605.7|1604.5|63
1652720930000|2022-05-16 17:08:50|1605.9|1604.7|1605.6|1604.4|1605.9|1604.7|1605.6|1604.4|18
1652720940000|2022-05-16 17:09:00|1605.7|1604.5|1605.4|1604.2|1605.8|1604.6|1605.4|1604.2|50
1652720950000|2022-05-16 17:09:10|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|1605.5|1604.3|32
1652720970000|2022-05-16 17:09:30|1605.5|1604.3|1605.6|1604.4|1605.6|1604.4|1605.5|1604.3|12
1652720980000|2022-05-16 17:09:40|1605.4|1604.2|1605.5|1604.3|1605.5|1604.3|1605.4|1604.2|8
1652720990000|2022-05-16 17:09:50|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|2
1652721000000|2022-05-16 17:10:00|||||||||1
1652721010000|2022-05-16 17:10:10|||||||||11
1652721020000|2022-05-16 17:10:20|1605.2|1604|1605.1|1603.9|1605.2|1604|1605.1|1603.9|19
1652721030000|2022-05-16 17:10:30|1604.9|1603.7|1605.1|1603.9|1605.1|1603.9|1604.9|1603.7|17
1652721040000|2022-05-16 17:10:40|||||||||8
1652721050000|2022-05-16 17:10:50|||||||||9
1652721060000|2022-05-16 17:11:00|||||||||10
1652721070000|2022-05-16 17:11:10|1605.2|1604|1605.1|1603.9|1605.2|1604|1605.1|1603.9|1
1652721080000|2022-05-16 17:11:20|1605.2|1604|1605.2|1604|1605.2|1604|1605.2|1604|12
1652721090000|2022-05-16 17:11:30|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|1605.4|1604.2|13
1652721110000|2022-05-16 17:11:50|||||||||14
1652721120000|2022-05-16 17:12:00|1605.8|1604.6|1605.8|1604.6|1605.9|1604.7|1605.6|1604.4|5
1652721130000|2022-05-16 17:12:10|||||||||3
1652721140000|2022-05-16 17:12:20|1605.7|1604.5|1605.5|1604.3|1605.8|1604.6|1605.5|1604.3|6
1652721150000|2022-05-16 17:12:30|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|2
1652721160000|2022-05-16 17:12:40|||||||||4
1652721170000|2022-05-16 17:12:50|1605.8|1604.6|1605.8|1604.6|1605.8|1604.6|1605.7|1604.5|2
1652721190000|2022-05-16 17:13:10|1605.6|1604.4|1605.8|1604.6|1605.8|1604.6|1605.6|1604.4|9
1652721200000|2022-05-16 17:13:20|1605.9|1604.7|1605.6|1604.4|1605.9|1604.7|1605.6|1604.4|5
1652721210000|2022-05-16 17:13:30|||||||||2
1652721220000|2022-05-16 17:13:40|1605.4|1604.2|1605.6|1604.4|1605.6|1604.4|1605.4|1604.2|16
1652721230000|2022-05-16 17:13:50|1605.7|1604.5|1605.9|1604.7|1605.9|1604.7|1605.7|1604.5|4
1652721240000|2022-05-16 17:14:00|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|15
1652721250000|2022-05-16 17:14:10|1605.9|1604.7|1605.9|1604.7|1606|1604.8|1605.9|1604.7|4
1652721260000|2022-05-16 17:14:20|1606|1604.8|1606.7|1605.5|1606.7|1605.5|1606|1604.8|15
1652721270000|2022-05-16 17:14:30|1606.8|1605.6|1607.1|1605.9|1607.1|1605.9|1606.8|1605.6|58
1652721290000|2022-05-16 17:14:50|1606.9|1605.7|1607|1605.8|1607|1605.8|1606.9|1605.7|12
1652721300000|2022-05-16 17:15:00|1607.1|1605.9|1607|1605.8|1607.1|1605.9|1607|1605.8|13
1652721320000|2022-05-16 17:15:20|1607.1|1605.9|1607.2|1606|1607.2|1606|1607.1|1605.9|10
1652721330000|2022-05-16 17:15:30|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|1607|1605.8|6
1652721340000|2022-05-16 17:15:40|1607|1605.8|1607.1|1605.9|1607.1|1605.9|1607|1605.8|7
1652721360000|2022-05-16 17:16:00|1607|1605.8|1607|1605.8|1607.1|1605.9|1606.9|1605.7|11
1652721370000|2022-05-16 17:16:10|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|2
1652721380000|2022-05-16 17:16:20|1606.9|1605.7|1606.8|1605.6|1606.9|1605.7|1606.8|1605.6|2
1652721390000|2022-05-16 17:16:30|1606.9|1605.7|1606.8|1605.6|1606.9|1605.7|1606.8|1605.6|6
1652721400000|2022-05-16 17:16:40|1606.1|1604.9|1606.1|1604.9|1606.3|1605.1|1606.1|1604.9|24
1652721410000|2022-05-16 17:16:50|1606.3|1605.1|1606|1604.8|1606.3|1605.1|1606|1604.8|3
1652721420000|2022-05-16 17:17:00|1606.1|1604.9|1606.3|1605.1|1606.3|1605.1|1606.1|1604.9|4
1652721430000|2022-05-16 17:17:10|1606.1|1604.9|1606.3|1605.1|1606.4|1605.2|1606.1|1604.9|16
1652721440000|2022-05-16 17:17:20|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|0
1652721450000|2022-05-16 17:17:30|1606.3|1605.1|1606.1|1604.9|1606.3|1605.1|1606.1|1604.9|24
1652721460000|2022-05-16 17:17:40|1605.8|1604.6|1605.8|1604.6|1605.9|1604.7|1605.8|1604.6|5
1652721470000|2022-05-16 17:17:50|1605.7|1604.5|1605.8|1604.6|1605.8|1604.6|1605.7|1604.5|0
1652721480000|2022-05-16 17:18:00|1605.7|1604.5|1606.1|1604.9|1606.1|1604.9|1605.7|1604.5|28
1652721490000|2022-05-16 17:18:10|1605.9|1604.7|1605.7|1604.5|1606|1604.8|1605.7|1604.5|22
1652721500000|2022-05-16 17:18:20|1605.8|1604.6|1605.8|1604.6|1605.8|1604.6|1605.5|1604.3|10
1652721510000|2022-05-16 17:18:30|1606|1604.8|1605.8|1604.6|1606|1604.8|1605.8|1604.6|10
1652721520000|2022-05-16 17:18:40|1605.7|1604.5|1605.6|1604.4|1605.7|1604.5|1605.5|1604.3|2
1652721530000|2022-05-16 17:18:50|1605.8|1604.6|1605.8|1604.6|1605.8|1604.6|1605.8|1604.6|0
1652721540000|2022-05-16 17:19:00|1605.5|1604.3|1605.4|1604.2|1605.5|1604.3|1605.4|1604.2|10
1652721550000|2022-05-16 17:19:10|1605.3|1604.1|1605.3|1604.1|1605.4|1604.2|1605.1|1603.9|27
1652721560000|2022-05-16 17:19:20|1605.2|1604|1605.3|1604.1|1605.3|1604.1|1605.2|1604|3
1652721570000|2022-05-16 17:19:30|||||||||1
1652721580000|2022-05-16 17:19:40|1605.2|1604|1605.2|1604|1605.2|1604|1605.2|1604|1
1652721590000|2022-05-16 17:19:50|1605.1|1603.9|1605|1603.8|1605.1|1603.9|1605|1603.8|0
1652721600000|2022-05-16 17:20:00|1605.2|1604|1605.5|1604.3|1605.5|1604.3|1605|1603.8|11
1652721610000|2022-05-16 17:20:10|||||||||2
1652721620000|2022-05-16 17:20:20|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|1
1652721630000|2022-05-16 17:20:30|1605.8|1604.6|1605.8|1604.6|1605.8|1604.6|1605.8|1604.6|0
1652721640000|2022-05-16 17:20:40|||||||||2
1652721650000|2022-05-16 17:20:50|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|1605.5|1604.3|2
1652721660000|2022-05-16 17:21:00|1605.5|1604.3|1605.8|1604.6|1605.8|1604.6|1605.5|1604.3|0
1652721680000|2022-05-16 17:21:20|1606|1604.8|1605.5|1604.3|1606|1604.8|1605.5|1604.3|13
1652721690000|2022-05-16 17:21:30|1605.8|1604.6|1605.8|1604.6|1605.8|1604.6|1605.8|1604.6|7
1652721700000|2022-05-16 17:21:40|1606|1604.8|1606|1604.8|1606|1604.8|1606|1604.8|2
1652721710000|2022-05-16 17:21:50|1605.8|1604.6|1605.8|1604.6|1605.8|1604.6|1605.8|1604.6|3
1652721720000|2022-05-16 17:22:00|1605.9|1604.7|1605.8|1604.6|1605.9|1604.7|1605.8|1604.6|12
1652721740000|2022-05-16 17:22:20|1605.7|1604.5|1605.7|1604.5|1605.7|1604.5|1605.7|1604.5|14
1652721750000|2022-05-16 17:22:30|1605.8|1604.6|1605.5|1604.3|1605.8|1604.6|1605.5|1604.3|73
1652721780000|2022-05-16 17:23:00|1605.7|1604.5|1605.7|1604.5|1605.7|1604.5|1605.7|1604.5|21
1652721790000|2022-05-16 17:23:10|1606|1604.8|1605.8|1604.6|1606|1604.8|1605.8|1604.6|7
1652721800000|2022-05-16 17:23:20|1606|1604.8|1605.5|1604.3|1606|1604.8|1605.5|1604.3|20
1652721810000|2022-05-16 17:23:30|1605.7|1604.5|1605.7|1604.5|1605.7|1604.5|1605.6|1604.4|6
1652721820000|2022-05-16 17:23:40|1606|1604.8|1605.7|1604.5|1606|1604.8|1605.7|1604.5|13
1652721840000|2022-05-16 17:24:00|1605.5|1604.3|1605.5|1604.3|1605.6|1604.4|1605.5|1604.3|7
1652721860000|2022-05-16 17:24:20|1605.7|1604.5|1605.7|1604.5|1605.7|1604.5|1605.7|1604.5|1
1652721870000|2022-05-16 17:24:30|||||||||2
1652721880000|2022-05-16 17:24:40|||||||||5
1652721910000|2022-05-16 17:25:10|1605.9|1604.7|1605.9|1604.7|1606.2|1605|1605.7|1604.5|21
1652721920000|2022-05-16 17:25:20|1606|1604.8|1606|1604.8|1606|1604.8|1606|1604.8|2
1652721930000|2022-05-16 17:25:30|||||||||15
1652721940000|2022-05-16 17:25:40|1606.2|1605|1606.2|1605|1606.3|1605.1|1606.2|1605|13
1652721950000|2022-05-16 17:25:50|1605.7|1604.5|1606|1604.8|1606|1604.8|1605.7|1604.5|13
1652721960000|2022-05-16 17:26:00|||||||||1
1652721980000|2022-05-16 17:26:20|||||||||6
1652722000000|2022-05-16 17:26:40|||||||||1
1652722020000|2022-05-16 17:27:00|1606.1|1604.9|1606.2|1605|1606.4|1605.2|1606.1|1604.9|74
1652722030000|2022-05-16 17:27:10|1606.1|1604.9|1606.2|1605|1606.2|1605|1606.1|1604.9|16
1652722040000|2022-05-16 17:27:20|1606|1604.8|1606|1604.8|1606|1604.8|1606|1604.8|7
1652722050000|2022-05-16 17:27:30|||||||||11
1652722060000|2022-05-16 17:27:40|1606.1|1604.9|1606.3|1605.1|1606.3|1605.1|1606.1|1604.9|3
1652722070000|2022-05-16 17:27:50|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|3
1652722080000|2022-05-16 17:28:00|1606.2|1605|1606.4|1605.2|1606.4|1605.2|1606.2|1605|2
1652722090000|2022-05-16 17:28:10|1606.5|1605.3|1606.4|1605.2|1606.6|1605.4|1606.4|1605.2|7
1652722100000|2022-05-16 17:28:20|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|0
1652722110000|2022-05-16 17:28:30|1606.6|1605.4|1606.5|1605.3|1606.6|1605.4|1606.5|1605.3|4
1652722130000|2022-05-16 17:28:50|||||||||2
1652722140000|2022-05-16 17:29:00|1606.4|1605.2|1606.5|1605.3|1606.5|1605.3|1606.4|1605.2|1
1652722150000|2022-05-16 17:29:10|1606.4|1605.2|1606.2|1605|1606.4|1605.2|1606.2|1605|13
1652722160000|2022-05-16 17:29:20|1606.4|1605.2|1606.5|1605.3|1606.5|1605.3|1606.4|1605.2|3
1652722180000|2022-05-16 17:29:40|1606.6|1605.4|1606.4|1605.2|1606.6|1605.4|1606.4|1605.2|8
1652722190000|2022-05-16 17:29:50|1606.7|1605.5|1606.7|1605.5|1607|1605.8|1606.6|1605.4|67
1652722200000|2022-05-16 17:30:00|||||||||16
1652722210000|2022-05-16 17:30:10|1606.8|1605.6|1606.2|1605|1606.8|1605.6|1606.2|1605|6
1652722220000|2022-05-16 17:30:20|1606|1604.8|1606|1604.8|1606.1|1604.9|1605.9|1604.7|17
1652722230000|2022-05-16 17:30:30|1605.7|1604.5|1605.7|1604.5|1605.8|1604.6|1605.7|1604.5|18
1652722240000|2022-05-16 17:30:40|1605.8|1604.6|1605.8|1604.6|1605.8|1604.6|1605.6|1604.4|10
1652722270000|2022-05-16 17:31:10|1605.9|1604.7|1605.8|1604.6|1605.9|1604.7|1605.8|1604.6|8
1652722280000|2022-05-16 17:31:20|1605.7|1604.5|1605.7|1604.5|1605.7|1604.5|1605.7|1604.5|11
1652722290000|2022-05-16 17:31:30|1605.6|1604.4|1605.7|1604.5|1605.8|1604.6|1605.6|1604.4|3
1652722310000|2022-05-16 17:31:50|1605.8|1604.6|1605.8|1604.6|1605.8|1604.6|1605.8|1604.6|1
1652722320000|2022-05-16 17:32:00|1606|1604.8|1606.3|1605.1|1606.3|1605.1|1606|1604.8|8
1652722330000|2022-05-16 17:32:10|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|16
1652722340000|2022-05-16 17:32:20|1606.3|1605.1|1606|1604.8|1606.3|1605.1|1606|1604.8|16
1652722370000|2022-05-16 17:32:50|1606.1|1604.9|1606.2|1605|1606.3|1605.1|1606.1|1604.9|7
1652722380000|2022-05-16 17:33:00|1606.3|1605.1|1606.3|1605.1|1606.3|1605.1|1606.3|1605.1|1
1652722400000|2022-05-16 17:33:20|1606.2|1605|1606.1|1604.9|1606.2|1605|1606.1|1604.9|28
1652722410000|2022-05-16 17:33:30|1606.2|1605|1606.2|1605|1606.2|1605|1606.2|1605|6
1652722420000|2022-05-16 17:33:40|||||||||4
1652722430000|2022-05-16 17:33:50|1606.4|1605.2|1606.2|1605|1606.4|1605.2|1606.2|1605|7
1652722440000|2022-05-16 17:34:00|1606.3|1605.1|1606.2|1605|1606.4|1605.2|1606.2|1605|5
1652722450000|2022-05-16 17:34:10|1606.3|1605.1|1606.3|1605.1|1606.3|1605.1|1606.3|1605.1|3
1652722460000|2022-05-16 17:34:20|1606.4|1605.2|1606.3|1605.1|1606.4|1605.2|1606.3|1605.1|1
1652722470000|2022-05-16 17:34:30|1606|1604.8|1606|1604.8|1606|1604.8|1606|1604.8|19
1652722480000|2022-05-16 17:34:40|||||||||2
1652722490000|2022-05-16 17:34:50|1605.7|1604.5|1605.9|1604.7|1605.9|1604.7|1605.7|1604.5|3
1652722500000|2022-05-16 17:35:00|1606|1604.8|1606.2|1605|1606.2|1605|1606|1604.8|3
1652722510000|2022-05-16 17:35:10|1606.4|1605.2|1606.2|1605|1606.4|1605.2|1606.2|1605|9
1652722520000|2022-05-16 17:35:20|1606.3|1605.1|1606.2|1605|1606.3|1605.1|1606.2|1605|0
1652722530000|2022-05-16 17:35:30|1606.3|1605.1|1606.4|1605.2|1606.5|1605.3|1606.2|1605|6
1652722540000|2022-05-16 17:35:40|1606.5|1605.3|1606.4|1605.2|1606.5|1605.3|1606.4|1605.2|2
1652722550000|2022-05-16 17:35:50|1606.2|1605|1606.2|1605|1606.2|1605|1606.2|1605|4
1652722560000|2022-05-16 17:36:00|1606|1604.8|1605.9|1604.7|1606.2|1605|1605.8|1604.6|25
1652722570000|2022-05-16 17:36:10|1605.7|1604.5|1605.7|1604.5|1605.8|1604.6|1605.5|1604.3|36
1652722580000|2022-05-16 17:36:20|||||||||3
1652722590000|2022-05-16 17:36:30|1605.5|1604.3|1605.6|1604.4|1605.7|1604.5|1605.5|1604.3|6
1652722600000|2022-05-16 17:36:40|1605.7|1604.5|1605.5|1604.3|1605.7|1604.5|1605.5|1604.3|1
1652722610000|2022-05-16 17:36:50|1605.4|1604.2|1605.5|1604.3|1605.5|1604.3|1605.4|1604.2|1
1652722620000|2022-05-16 17:37:00|1605.4|1604.2|1605.4|1604.2|1605.5|1604.3|1605.3|1604.1|8
1652722630000|2022-05-16 17:37:10|1605.2|1604|1605.3|1604.1|1605.3|1604.1|1605.2|1604|15
1652722640000|2022-05-16 17:37:20|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|1605.3|1604.1|1
1652722650000|2022-05-16 17:37:30|1605.2|1604|1605.4|1604.2|1605.4|1604.2|1605.2|1604|9
1652722660000|2022-05-16 17:37:40|1605.2|1604|1605.2|1604|1605.2|1604|1605.2|1604|16
1652722670000|2022-05-16 17:37:50|||||||||1
1652722680000|2022-05-16 17:38:00|1605.3|1604.1|1605.2|1604|1605.4|1604.2|1605.2|1604|14
1652722690000|2022-05-16 17:38:10|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|1
1652722700000|2022-05-16 17:38:20|1605.2|1604|1605.4|1604.2|1605.4|1604.2|1605.2|1604|9
1652722710000|2022-05-16 17:38:30|||||||||1
1652722720000|2022-05-16 17:38:40|1605.1|1603.9|1605.2|1604|1605.2|1604|1605.1|1603.9|19
1652722730000|2022-05-16 17:38:50|||||||||2
1652722740000|2022-05-16 17:39:00|1605.1|1603.9|1605.1|1603.9|1605.2|1604|1605.1|1603.9|6
1652722750000|2022-05-16 17:39:10|1605.2|1604|1605.3|1604.1|1605.3|1604.1|1605.2|1604|2
1652722760000|2022-05-16 17:39:20|1605.2|1604|1605.1|1603.9|1605.2|1604|1605|1603.8|3
1652722770000|2022-05-16 17:39:30|1605|1603.8|1605.1|1603.9|1605.1|1603.9|1605|1603.8|1
1652722780000|2022-05-16 17:39:40|1605|1603.8|1605.1|1603.9|1605.1|1603.9|1605|1603.8|1
1652722790000|2022-05-16 17:39:50|||||||||1
1652722800000|2022-05-16 17:40:00|1605.2|1604|1605.2|1604|1605.2|1604|1605.2|1604|4
1652722810000|2022-05-16 17:40:10|1605.3|1604.1|1605.3|1604.1|1605.3|1604.1|1605.3|1604.1|3
1652722820000|2022-05-16 17:40:20|1605.2|1604|1605.3|1604.1|1605.3|1604.1|1605.2|1604|0
1652722830000|2022-05-16 17:40:30|1605.2|1604|1605.2|1604|1605.2|1604|1605.2|1604|4
1652722840000|2022-05-16 17:40:40|1605.3|1604.1|1604.7|1603.5|1605.3|1604.1|1604.7|1603.5|12
1652722850000|2022-05-16 17:40:50|1604.8|1603.6|1604.9|1603.7|1605|1603.8|1604.8|1603.6|19
1652722860000|2022-05-16 17:41:00|1604.8|1603.6|1604.9|1603.7|1604.9|1603.7|1604.8|1603.6|21
1652722870000|2022-05-16 17:41:10|1604.8|1603.6|1605|1603.8|1605|1603.8|1604.8|1603.6|8
1652722880000|2022-05-16 17:41:20|1605.1|1603.9|1605.1|1603.9|1605.2|1604|1605|1603.8|12
1652722890000|2022-05-16 17:41:30|1605|1603.8|1605|1603.8|1605.1|1603.9|1604.9|1603.7|5
1652722900000|2022-05-16 17:41:40|1605.1|1603.9|1605|1603.8|1605.2|1604|1605|1603.8|13
1652722910000|2022-05-16 17:41:50|1605.1|1603.9|1605.2|1604|1605.2|1604|1605|1603.8|3
1652722920000|2022-05-16 17:42:00|||||||||2
1652722940000|2022-05-16 17:42:20|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|15
1652722950000|2022-05-16 17:42:30|1605.6|1604.4|1605.2|1604|1605.6|1604.4|1605.2|1604|15
1652722960000|2022-05-16 17:42:40|1605.3|1604.1|1605.4|1604.2|1605.4|1604.2|1605.2|1604|12
1652722970000|2022-05-16 17:42:50|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|1605.4|1604.2|3
1652722980000|2022-05-16 17:43:00|1605.4|1604.2|1605.4|1604.2|1605.5|1604.3|1605.3|1604.1|12
1652722990000|2022-05-16 17:43:10|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|1605.3|1604.1|1
1652723010000|2022-05-16 17:43:30|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|4
1652723020000|2022-05-16 17:43:40|1605.5|1604.3|1605.6|1604.4|1605.6|1604.4|1605.5|1604.3|2
1652723040000|2022-05-16 17:44:00|1605.5|1604.3|1606|1604.8|1606.3|1605.1|1605.5|1604.3|12
1652723050000|2022-05-16 17:44:10|1606.1|1604.9|1606|1604.8|1606.1|1604.9|1606|1604.8|1
1652723060000|2022-05-16 17:44:20|1606.1|1604.9|1606.3|1605.1|1606.5|1605.3|1606|1604.8|70
1652723070000|2022-05-16 17:44:30|1606.4|1605.2|1606.2|1605|1606.4|1605.2|1606.2|1605|0
1652723080000|2022-05-16 17:44:40|1606.3|1605.1|1606.3|1605.1|1606.3|1605.1|1606.3|1605.1|0
1652723090000|2022-05-16 17:44:50|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|10
1652723100000|2022-05-16 17:45:00|||||||||26
1652723110000|2022-05-16 17:45:10|||||||||4
1652723120000|2022-05-16 17:45:20|1606.4|1605.2|1606.3|1605.1|1606.4|1605.2|1606.3|1605.1|4
1652723130000|2022-05-16 17:45:30|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|1
1652723140000|2022-05-16 17:45:40|1606.4|1605.2|1606.5|1605.3|1606.5|1605.3|1606.4|1605.2|25
1652723150000|2022-05-16 17:45:50|||||||||12
1652723160000|2022-05-16 17:46:00|1606.6|1605.4|1606.5|1605.3|1606.6|1605.4|1606.5|1605.3|26
1652723170000|2022-05-16 17:46:10|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|1606.1|1604.9|39
1652723180000|2022-05-16 17:46:20|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|1606.4|1605.2|1
1652723190000|2022-05-16 17:46:30|1606.4|1605.2|1606.4|1605.2|1606.5|1605.3|1606.4|1605.2|6
1652723200000|2022-05-16 17:46:40|1606.3|1605.1|1606.3|1605.1|1606.3|1605.1|1606.2|1605|5
1652723210000|2022-05-16 17:46:50|1606.2|1605|1606.2|1605|1606.3|1605.1|1606.2|1605|4
1652723220000|2022-05-16 17:47:00|1606.3|1605.1|1606.3|1605.1|1606.6|1605.4|1606.1|1604.9|8
1652723230000|2022-05-16 17:47:10|1606.4|1605.2|1606.1|1604.9|1606.5|1605.3|1606.1|1604.9|11
1652723240000|2022-05-16 17:47:20|||||||||1
1652723250000|2022-05-16 17:47:30|1606|1604.8|1605.8|1604.6|1606|1604.8|1605.8|1604.6|7
1652723270000|2022-05-16 17:47:50|1605.9|1604.7|1606|1604.8|1606.1|1604.9|1605.9|1604.7|11
1652723280000|2022-05-16 17:48:00|1605.9|1604.7|1605.5|1604.3|1605.9|1604.7|1605.5|1604.3|7
1652723300000|2022-05-16 17:48:20|1605.4|1604.2|1605.1|1603.9|1605.4|1604.2|1605.1|1603.9|4
1652723310000|2022-05-16 17:48:30|1605.2|1604|1605.2|1604|1605.3|1604.1|1605.1|1603.9|7
1652723320000|2022-05-16 17:48:40|1605.1|1603.9|1605.4|1604.2|1605.4|1604.2|1605.1|1603.9|23
1652723330000|2022-05-16 17:48:50|1605.5|1604.3|1605.3|1604.1|1605.7|1604.5|1605.3|1604.1|12
1652723340000|2022-05-16 17:49:00|1605.2|1604|1605.3|1604.1|1605.3|1604.1|1605.2|1604|7
1652723350000|2022-05-16 17:49:10|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|1
1652723360000|2022-05-16 17:49:20|1605.6|1604.4|1605.4|1604.2|1605.6|1604.4|1605.4|1604.2|8
1652723370000|2022-05-16 17:49:30|1605.3|1604.1|1605.4|1604.2|1605.4|1604.2|1605.3|1604.1|2
1652723380000|2022-05-16 17:49:40|1605.3|1604.1|1605.3|1604.1|1605.4|1604.2|1605.3|1604.1|24
1652723390000|2022-05-16 17:49:50|1605.1|1603.9|1605.1|1603.9|1605.2|1604|1605.1|1603.9|4
1652723400000|2022-05-16 17:50:00|1605.2|1604|1605.1|1603.9|1605.2|1604|1605|1603.8|16
1652723410000|2022-05-16 17:50:10|1605.2|1604|1605.2|1604|1605.2|1604|1605.1|1603.9|7
1652723420000|2022-05-16 17:50:20|1605.1|1603.9|1605.4|1604.2|1605.4|1604.2|1605.1|1603.9|7
1652723430000|2022-05-16 17:50:30|1605.1|1603.9|1605.2|1604|1605.2|1604|1605.1|1603.9|6
1652723440000|2022-05-16 17:50:40|1605.1|1603.9|1605.2|1604|1605.2|1604|1605.1|1603.9|3
1652723450000|2022-05-16 17:50:50|1605|1603.8|1605|1603.8|1605|1603.8|1605|1603.8|21
1652723460000|2022-05-16 17:51:00|1605.1|1603.9|1605|1603.8|1605.2|1604|1605|1603.8|37
1652723470000|2022-05-16 17:51:10|1605.1|1603.9|1605|1603.8|1605.1|1603.9|1605|1603.8|7
1652723480000|2022-05-16 17:51:20|1604.9|1603.7|1604.7|1603.5|1605|1603.8|1604.7|1603.5|6
1652723490000|2022-05-16 17:51:30|1604.5|1603.3|1605.2|1604|1605.2|1604|1604.5|1603.3|14
1652723500000|2022-05-16 17:51:40|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|1605.2|1604|10
1652723510000|2022-05-16 17:51:50|1605.3|1604.1|1605.3|1604.1|1605.4|1604.2|1605.3|1604.1|16
1652723520000|2022-05-16 17:52:00|1605.2|1604|1605.2|1604|1605.4|1604.2|1605.2|1604|6
1652723530000|2022-05-16 17:52:10|1605.1|1603.9|1605.5|1604.3|1605.5|1604.3|1604.9|1603.7|22
1652723540000|2022-05-16 17:52:20|1605.4|1604.2|1605.7|1604.5|1605.7|1604.5|1605.4|1604.2|12
1652723550000|2022-05-16 17:52:30|1605.5|1604.3|1605.4|1604.2|1605.5|1604.3|1605.4|1604.2|2
1652723570000|2022-05-16 17:52:50|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|1605.2|1604|18
1652723580000|2022-05-16 17:53:00|1605.7|1604.5|1605.7|1604.5|1605.7|1604.5|1605.6|1604.4|7
1652723590000|2022-05-16 17:53:10|1605.6|1604.4|1605.4|1604.2|1605.6|1604.4|1605.4|1604.2|8
1652723600000|2022-05-16 17:53:20|1605.5|1604.3|1605.4|1604.2|1605.5|1604.3|1605.4|1604.2|1
1652723610000|2022-05-16 17:53:30|1605.5|1604.3|1605.4|1604.2|1605.5|1604.3|1605.4|1604.2|1
1652723620000|2022-05-16 17:53:40|1605.1|1603.9|1605.2|1604|1605.2|1604|1605.1|1603.9|4
1652723630000|2022-05-16 17:53:50|1605.1|1603.9|1605.2|1604|1605.2|1604|1605|1603.8|15
1652723640000|2022-05-16 17:54:00|1605.1|1603.9|1604.9|1603.7|1605.2|1604|1604.9|1603.7|9
1652723650000|2022-05-16 17:54:10|1605.1|1603.9|1605|1603.8|1605.1|1603.9|1605|1603.8|8
1652723660000|2022-05-16 17:54:20|1605.1|1603.9|1605.9|1604.7|1605.9|1604.7|1605.1|1603.9|29
1652723670000|2022-05-16 17:54:30|1605.8|1604.6|1605.9|1604.7|1605.9|1604.7|1605.7|1604.5|17
1652723680000|2022-05-16 17:54:40|1605.6|1604.4|1605.4|1604.2|1605.7|1604.5|1605.4|1604.2|24
1652723690000|2022-05-16 17:54:50|1605.3|1604.1|1605.2|1604|1605.4|1604.2|1605.2|1604|3
1652723700000|2022-05-16 17:55:00|1605.7|1604.5|1605.8|1604.6|1605.9|1604.7|1605.7|1604.5|31
1652723710000|2022-05-16 17:55:10|1606|1604.8|1606|1604.8|1606|1604.8|1605.9|1604.7|29
1652723720000|2022-05-16 17:55:20|||||||||2
1652723730000|2022-05-16 17:55:30|1606.2|1605|1606.2|1605|1606.4|1605.2|1606.2|1605|9
1652723740000|2022-05-16 17:55:40|||||||||1
1652723750000|2022-05-16 17:55:50|1606|1604.8|1606|1604.8|1606.2|1605|1606|1604.8|6
1652723760000|2022-05-16 17:56:00|1606.1|1604.9|1606.3|1605.1|1606.4|1605.2|1606.1|1604.9|6
1652723770000|2022-05-16 17:56:10|1606.2|1605|1606.5|1605.3|1606.5|1605.3|1606.2|1605|4
1652723780000|2022-05-16 17:56:20|1607.2|1606|1607|1605.8|1607.2|1606|1607|1605.8|70
1652723790000|2022-05-16 17:56:30|||||||||2
1652723800000|2022-05-16 17:56:40|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|20
1652723810000|2022-05-16 17:56:50|1606.7|1605.5|1606.9|1605.7|1606.9|1605.7|1606.7|1605.5|11
1652723820000|2022-05-16 17:57:00|1606.7|1605.5|1606.9|1605.7|1606.9|1605.7|1606.7|1605.5|6
1652723830000|2022-05-16 17:57:10|1607.2|1606|1607.2|1606|1607.2|1606|1607.1|1605.9|20
1652723840000|2022-05-16 17:57:20|1606.9|1605.7|1607|1605.8|1607|1605.8|1606.8|1605.6|16
1652723850000|2022-05-16 17:57:30|1606.9|1605.7|1606.9|1605.7|1607|1605.8|1606.8|1605.6|4
1652723860000|2022-05-16 17:57:40|1607|1605.8|1607.1|1605.9|1607.1|1605.9|1606.9|1605.7|2
1652723870000|2022-05-16 17:57:50|1606.9|1605.7|1607|1605.8|1607.1|1605.9|1606.8|1605.6|13
1652723880000|2022-05-16 17:58:00|1606.9|1605.7|1606.9|1605.7|1607|1605.8|1606.8|1605.6|7
1652723890000|2022-05-16 17:58:10|1606.8|1605.6|1607.4|1606.2|1607.4|1606.2|1606.8|1605.6|12
1652723900000|2022-05-16 17:58:20|1607.3|1606.1|1607.1|1605.9|1607.3|1606.1|1607.1|1605.9|9
1652723930000|2022-05-16 17:58:50|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|5
1652723940000|2022-05-16 17:59:00|1606.6|1605.4|1606.8|1605.6|1606.8|1605.6|1606.6|1605.4|7
1652723950000|2022-05-16 17:59:10|1606.7|1605.5|1606.8|1605.6|1606.8|1605.6|1606.6|1605.4|3
1652723960000|2022-05-16 17:59:20|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|1606.9|1605.7|16
1652723970000|2022-05-16 17:59:30|1607|1605.8|1606.9|1605.7|1607|1605.8|1606.9|1605.7|2
1652723980000|2022-05-16 17:59:40|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|5
1652723990000|2022-05-16 17:59:50|1607|1605.8|1607.1|1605.9|1607.1|1605.9|1607|1605.8|3
1652724000000|2022-05-16 18:00:00|1607.2|1606|1607.1|1605.9|1607.2|1606|1607.1|1605.9|22
1652724010000|2022-05-16 18:00:10|1607.2|1606|1607.3|1606.1|1607.3|1606.1|1607.1|1605.9|24
1652724020000|2022-05-16 18:00:20|1607.4|1606.2|1607.3|1606.1|1607.4|1606.2|1607.3|1606.1|0
1652724030000|2022-05-16 18:00:30|1607.4|1606.2|1607.3|1606.1|1607.4|1606.2|1607.2|1606|9
1652724040000|2022-05-16 18:00:40|1607.2|1606|1607.9|1606.7|1608|1606.8|1607.1|1605.9|25
1652724050000|2022-05-16 18:00:50|1608|1606.8|1607.5|1606.3|1608|1606.8|1607.5|1606.3|4
1652724060000|2022-05-16 18:01:00|1607.7|1606.5|1607.8|1606.6|1608|1606.8|1607.7|1606.5|32
1652724070000|2022-05-16 18:01:10|1607.7|1606.5|1607.5|1606.3|1607.9|1606.7|1607.5|1606.3|13
1652724080000|2022-05-16 18:01:20|1607.7|1606.5|1608.1|1606.9|1608.1|1606.9|1607.7|1606.5|9
1652724090000|2022-05-16 18:01:30|1608.2|1607|1608.5|1607.3|1608.6|1607.4|1608.1|1606.9|17
1652724100000|2022-05-16 18:01:40|1608.4|1607.2|1608.2|1607|1608.4|1607.2|1608.2|1607|2
1652724110000|2022-05-16 18:01:50|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|4
1652724120000|2022-05-16 18:02:00|1608|1606.8|1608.1|1606.9|1608.1|1606.9|1607.8|1606.6|12
1652724130000|2022-05-16 18:02:10|1608.2|1607|1608.1|1606.9|1608.2|1607|1608.1|1606.9|8
1652724140000|2022-05-16 18:02:20|1608.4|1607.2|1608.2|1607|1608.4|1607.2|1608.2|1607|10
1652724150000|2022-05-16 18:02:30|1608|1606.8|1607.6|1606.4|1608|1606.8|1607.6|1606.4|19
1652724160000|2022-05-16 18:02:40|1607.5|1606.3|1607.6|1606.4|1607.6|1606.4|1607.5|1606.3|1
1652724170000|2022-05-16 18:02:50|1607.4|1606.2|1607.4|1606.2|1607.4|1606.2|1607.4|1606.2|8
1652724180000|2022-05-16 18:03:00|1607.6|1606.4|1607.8|1606.6|1607.9|1606.7|1607.6|1606.4|33
1652724190000|2022-05-16 18:03:10|1607.6|1606.4|1608|1606.8|1608|1606.8|1607.6|1606.4|12
1652724200000|2022-05-16 18:03:20|1608.2|1607|1608.3|1607.1|1608.3|1607.1|1608.2|1607|4
1652724210000|2022-05-16 18:03:30|1608.4|1607.2|1608.3|1607.1|1608.6|1607.4|1608.2|1607|19
1652724220000|2022-05-16 18:03:40|1608.2|1607|1608.2|1607|1608.3|1607.1|1608.2|1607|18
1652724230000|2022-05-16 18:03:50|1608.1|1606.9|1608.1|1606.9|1608.2|1607|1608.1|1606.9|5
1652724240000|2022-05-16 18:04:00|1608.2|1607|1608.5|1607.3|1608.5|1607.3|1608.2|1607|18
1652724250000|2022-05-16 18:04:10|1608.6|1607.4|1608.5|1607.3|1608.6|1607.4|1608.3|1607.1|16
1652724260000|2022-05-16 18:04:20|1608.4|1607.2|1608.5|1607.3|1608.5|1607.3|1608.4|1607.2|21
1652724270000|2022-05-16 18:04:30|1608.6|1607.4|1608.5|1607.3|1608.6|1607.4|1608.5|1607.3|7
1652724280000|2022-05-16 18:04:40|1608.6|1607.4|1608.6|1607.4|1608.6|1607.4|1608.5|1607.3|6
1652724290000|2022-05-16 18:04:50|1608.3|1607.1|1608.3|1607.1|1608.4|1607.2|1608.3|1607.1|11
1652724300000|2022-05-16 18:05:00|1607.9|1606.7|1607.8|1606.6|1608|1606.8|1607.6|1606.4|21
1652724310000|2022-05-16 18:05:10|1607.7|1606.5|1607.7|1606.5|1607.8|1606.6|1607.7|1606.5|13
1652724320000|2022-05-16 18:05:20|1607.6|1606.4|1607.9|1606.7|1607.9|1606.7|1607.6|1606.4|23
1652724330000|2022-05-16 18:05:30|1607.7|1606.5|1607.5|1606.3|1607.8|1606.6|1607.5|1606.3|9
1652724340000|2022-05-16 18:05:40|1607.6|1606.4|1607.8|1606.6|1607.8|1606.6|1607.4|1606.2|6
1652724350000|2022-05-16 18:05:50|1607.9|1606.7|1607.8|1606.6|1607.9|1606.7|1607.6|1606.4|7
1652724360000|2022-05-16 18:06:00|1608|1606.8|1608.3|1607.1|1608.3|1607.1|1608|1606.8|15
1652724370000|2022-05-16 18:06:10|1608.2|1607|1608.2|1607|1608.5|1607.3|1608.2|1607|6
1652724380000|2022-05-16 18:06:20|1608.1|1606.9|1607.9|1606.7|1608.2|1607|1607.9|1606.7|6
1652724390000|2022-05-16 18:06:30|1607.8|1606.6|1607.8|1606.6|1607.9|1606.7|1607.8|1606.6|1
1652724400000|2022-05-16 18:06:40|1608.1|1606.9|1608|1606.8|1608.1|1606.9|1608|1606.8|10
1652724410000|2022-05-16 18:06:50|1608.1|1606.9|1608.2|1607|1608.3|1607.1|1608.1|1606.9|1
1652724420000|2022-05-16 18:07:00|1608.1|1606.9|1608.1|1606.9|1608.2|1607|1608.1|1606.9|4
1652724430000|2022-05-16 18:07:10|1608.2|1607|1608.1|1606.9|1608.3|1607.1|1608|1606.8|6
1652724440000|2022-05-16 18:07:20|1608.2|1607|1608.2|1607|1608.3|1607.1|1608.1|1606.9|4
1652724450000|2022-05-16 18:07:30|1608.1|1606.9|1608.2|1607|1608.2|1607|1608.1|1606.9|0
1652724460000|2022-05-16 18:07:40|1608.3|1607.1|1608.1|1606.9|1608.3|1607.1|1608|1606.8|6
1652724470000|2022-05-16 18:07:50|1608.2|1607|1608.1|1606.9|1608.2|1607|1607.9|1606.7|9
1652724480000|2022-05-16 18:08:00|1608|1606.8|1608.2|1607|1608.3|1607.1|1608|1606.8|10
1652724490000|2022-05-16 18:08:10|1608.3|1607.1|1608.1|1606.9|1608.3|1607.1|1608|1606.8|7
1652724500000|2022-05-16 18:08:20|1608.2|1607|1608.1|1606.9|1608.2|1607|1608.1|1606.9|2
1652724510000|2022-05-16 18:08:30|1608|1606.8|1608.3|1607.1|1608.3|1607.1|1608|1606.8|1
1652724520000|2022-05-16 18:08:40|1608|1606.8|1608.1|1606.9|1608.1|1606.9|1608|1606.8|2
1652724530000|2022-05-16 18:08:50|1608|1606.8|1607.6|1606.4|1608|1606.8|1607.4|1606.2|11
1652724540000|2022-05-16 18:09:00|1607.7|1606.5|1607.5|1606.3|1607.8|1606.6|1607.4|1606.2|14
1652724550000|2022-05-16 18:09:10|1607.6|1606.4|1607.5|1606.3|1607.7|1606.5|1607.4|1606.2|3
1652724560000|2022-05-16 18:09:20|1607.7|1606.5|1608.2|1607|1608.2|1607|1607.7|1606.5|10
1652724570000|2022-05-16 18:09:30|1608.3|1607.1|1608.9|1607.7|1609.1|1607.9|1608.3|1607.1|42
1652724580000|2022-05-16 18:09:40|1608.8|1607.6|1608.6|1607.4|1608.8|1607.6|1608.6|1607.4|28
1652724590000|2022-05-16 18:09:50|1608.5|1607.3|1608.5|1607.3|1608.7|1607.5|1608.5|1607.3|15
1652724600000|2022-05-16 18:10:00|1608.4|1607.2|1608.4|1607.2|1608.6|1607.4|1608.2|1607|22
1652724610000|2022-05-16 18:10:10|1608.5|1607.3|1608.5|1607.3|1608.6|1607.4|1608.5|1607.3|4
1652724620000|2022-05-16 18:10:20|1608.4|1607.2|1608.3|1607.1|1608.4|1607.2|1608.1|1606.9|9
1652724630000|2022-05-16 18:10:30|1608.5|1607.3|1608.4|1607.2|1608.5|1607.3|1608.4|1607.2|20
1652724640000|2022-05-16 18:10:40|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|1608.2|1607|6
1652724650000|2022-05-16 18:10:50|1608.4|1607.2|1608.7|1607.5|1608.7|1607.5|1608.4|1607.2|17
1652724660000|2022-05-16 18:11:00|1608.8|1607.6|1608.8|1607.6|1608.8|1607.6|1608.8|1607.6|19
1652724670000|2022-05-16 18:11:10|1608.7|1607.5|1608.4|1607.2|1608.7|1607.5|1608.3|1607.1|6
1652724680000|2022-05-16 18:11:20|1608.5|1607.3|1608.5|1607.3|1608.5|1607.3|1608.5|1607.3|3
1652724690000|2022-05-16 18:11:30|1608.6|1607.4|1608.6|1607.4|1608.6|1607.4|1608.5|1607.3|3
1652724700000|2022-05-16 18:11:40|1608.5|1607.3|1608.8|1607.6|1608.8|1607.6|1608.5|1607.3|18
1652724710000|2022-05-16 18:11:50|1608.5|1607.3|1608.6|1607.4|1608.6|1607.4|1608.5|1607.3|3
1652724720000|2022-05-16 18:12:00|1608.8|1607.6|1608.9|1607.7|1608.9|1607.7|1608.6|1607.4|19
1652724730000|2022-05-16 18:12:10|1608.8|1607.6|1608.8|1607.6|1608.8|1607.6|1608.8|1607.6|31
1652724740000|2022-05-16 18:12:20|||||||||10
1652724750000|2022-05-16 18:12:30|||||||||5
1652724760000|2022-05-16 18:12:40|1608.6|1607.4|1608.8|1607.6|1608.8|1607.6|1608.6|1607.4|12
1652724770000|2022-05-16 18:12:50|1609|1607.8|1608.5|1607.3|1609|1607.8|1608.5|1607.3|21
1652724780000|2022-05-16 18:13:00|1608.6|1607.4|1609.3|1608.1|1609.3|1608.1|1608.6|1607.4|24
1652724790000|2022-05-16 18:13:10|1609.2|1608|1609.8|1608.6|1609.8|1608.6|1609.2|1608|35
1652724800000|2022-05-16 18:13:20|1609.9|1608.7|1609.7|1608.5|1609.9|1608.7|1609.7|1608.5|13
1652724810000|2022-05-16 18:13:30|1609.6|1608.4|1609.9|1608.7|1609.9|1608.7|1609.6|1608.4|13
1652724820000|2022-05-16 18:13:40|1609.8|1608.6|1609.1|1607.9|1609.8|1608.6|1609.1|1607.9|64
1652724830000|2022-05-16 18:13:50|1609.3|1608.1|1608.9|1607.7|1609.3|1608.1|1608.9|1607.7|24
1652724840000|2022-05-16 18:14:00|1608.2|1607|1607.5|1606.3|1608.3|1607.1|1607.5|1606.3|102
1652724850000|2022-05-16 18:14:10|1607.7|1606.5|1607.9|1606.7|1608|1606.8|1607.4|1606.2|65
1652724860000|2022-05-16 18:14:20|1608|1606.8|1608.8|1607.6|1608.8|1607.6|1608|1606.8|183
1652724870000|2022-05-16 18:14:30|1609.1|1607.9|1609.2|1608|1609.4|1608.2|1608.8|1607.6|94
1652724880000|2022-05-16 18:14:40|1609.3|1608.1|1609.2|1608|1609.5|1608.3|1609|1607.8|92
1652724890000|2022-05-16 18:14:50|1609.5|1608.3|1609|1607.8|1609.5|1608.3|1609|1607.8|59
1652724900000|2022-05-16 18:15:00|1609.1|1607.9|1609|1607.8|1609.2|1608|1608.9|1607.7|79
1652724910000|2022-05-16 18:15:10|1609.2|1608|1609.2|1608|1609.3|1608.1|1609.2|1608|27
1652724920000|2022-05-16 18:15:20|1609.1|1607.9|1608.9|1607.7|1609.1|1607.9|1608.9|1607.7|18
1652724930000|2022-05-16 18:15:30|1608.8|1607.6|1608.8|1607.6|1609|1607.8|1608.8|1607.6|22
1652724940000|2022-05-16 18:15:40|1608.9|1607.7|1608.7|1607.5|1608.9|1607.7|1608.6|1607.4|45
1652724950000|2022-05-16 18:15:50|1608.6|1607.4|1608.5|1607.3|1608.6|1607.4|1608.4|1607.2|23
1652724960000|2022-05-16 18:16:00|1608.6|1607.4|1608.5|1607.3|1608.8|1607.6|1608.5|1607.3|39
1652724970000|2022-05-16 18:16:10|1608.4|1607.2|1608.5|1607.3|1608.5|1607.3|1608.4|1607.2|5
1652724980000|2022-05-16 18:16:20|||||||||5
1652724990000|2022-05-16 18:16:30|1608.4|1607.2|1608.6|1607.4|1608.9|1607.7|1608.3|1607.1|14
1652725000000|2022-05-16 18:16:40|1608.7|1607.5|1608.6|1607.4|1608.9|1607.7|1608.6|1607.4|5
1652725020000|2022-05-16 18:17:00|1608.7|1607.5|1608.6|1607.4|1608.7|1607.5|1608.6|1607.4|14
1652725030000|2022-05-16 18:17:10|1608.8|1607.6|1608.8|1607.6|1608.8|1607.6|1608.8|1607.6|9
1652725040000|2022-05-16 18:17:20|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|1608.6|1607.4|1
1652725050000|2022-05-16 18:17:30|1608.6|1607.4|1608.2|1607|1608.7|1607.5|1608.2|1607|10
1652725060000|2022-05-16 18:17:40|1608.4|1607.2|1608|1606.8|1608.4|1607.2|1608|1606.8|31
1652725070000|2022-05-16 18:17:50|1608.2|1607|1608.3|1607.1|1608.3|1607.1|1608.2|1607|4
1652725080000|2022-05-16 18:18:00|1608.2|1607|1608.7|1607.5|1608.7|1607.5|1608.1|1606.9|17
1652725090000|2022-05-16 18:18:10|||||||||6
1652725100000|2022-05-16 18:18:20|1608.5|1607.3|1608.4|1607.2|1608.5|1607.3|1608.4|1607.2|9
1652725110000|2022-05-16 18:18:30|1608.5|1607.3|1608.4|1607.2|1608.7|1607.5|1608.4|1607.2|11
1652725120000|2022-05-16 18:18:40|1608.3|1607.1|1608.4|1607.2|1608.5|1607.3|1608.3|1607.1|9
1652725130000|2022-05-16 18:18:50|1608.3|1607.1|1608.5|1607.3|1608.5|1607.3|1608.3|1607.1|7
1652725140000|2022-05-16 18:19:00|1608.6|1607.4|1608.4|1607.2|1608.6|1607.4|1608.3|1607.1|11
1652725150000|2022-05-16 18:19:10|1608.3|1607.1|1608.4|1607.2|1608.4|1607.2|1608.3|1607.1|7
1652725160000|2022-05-16 18:19:20|1608.3|1607.1|1608.4|1607.2|1608.4|1607.2|1608.2|1607|22
1652725170000|2022-05-16 18:19:30|1608.5|1607.3|1608.2|1607|1608.5|1607.3|1608.2|1607|13
1652725180000|2022-05-16 18:19:40|1608.5|1607.3|1608.2|1607|1608.5|1607.3|1608.1|1606.9|13
1652725190000|2022-05-16 18:19:50|1608.3|1607.1|1608|1606.8|1608.4|1607.2|1608|1606.8|38
1652745600000|2022-05-17 00:00:00|1606.2|1605|1605.1|1603.9|1606.2|1605|1605.1|1603.9|9
1652745610000|2022-05-17 00:00:10|1605|1603.8|1604.2|1603|1605.1|1603.9|1604.1|1602.9|7
1652745620000|2022-05-17 00:00:20|1604.3|1603.1|1605.3|1604.1|1605.3|1604.1|1604.3|1603.1|15
1652745630000|2022-05-17 00:00:30|1605.6|1604.4|1603.4|1602.2|1605.6|1604.4|1603.4|1602.2|30
1652745640000|2022-05-17 00:00:40|1603.5|1602.3|1600.3|1599.1|1603.5|1602.3|1600.2|1599|50
1652745650000|2022-05-17 00:00:50|1600.2|1599|1601.5|1600.3|1601.6|1600.4|1600.2|1599|14
1652745660000|2022-05-17 00:01:00|1601.4|1600.2|1601.9|1600.7|1601.9|1600.7|1601.2|1600|14
1652745670000|2022-05-17 00:01:10|1601.8|1600.6|1601.7|1600.5|1601.8|1600.6|1600.8|1599.6|14
1652745680000|2022-05-17 00:01:20|1601.9|1600.7|1603.2|1602|1603.3|1602.1|1601.9|1600.7|10
1652745690000|2022-05-17 00:01:30|1603.3|1602.1|1604.1|1602.9|1604.4|1603.2|1603.3|1602.1|16
1652745700000|2022-05-17 00:01:40|1603.7|1602.5|1606.1|1604.9|1606.1|1604.9|1603.4|1602.2|22
1652745710000|2022-05-17 00:01:50|1606.2|1605|1605.6|1604.4|1606.9|1605.7|1605.5|1604.3|35
1652745720000|2022-05-17 00:02:00|1605.5|1604.3|1605.4|1604.2|1605.5|1604.3|1605.4|1604.2|0
1652745730000|2022-05-17 00:02:10|1606.7|1604.7|1607.7|1606.5|1607.7|1606.5|1605.9|1604.7|79
1652745740000|2022-05-17 00:02:20|1607.2|1606|1606.7|1605.5|1607.2|1606|1606.6|1605.4|4
1652745750000|2022-05-17 00:02:30|1606.8|1605.6|1604.1|1602.9|1606.8|1605.6|1603.8|1602.6|29
1652745760000|2022-05-17 00:02:40|1605|1603.8|1606.6|1605.4|1606.8|1605.4|1605|1603.8|41
1652745770000|2022-05-17 00:02:50|1606.4|1605.2|1606.3|1605.1|1606.5|1605.3|1606.2|1605|7
1652745780000|2022-05-17 00:03:00|1606.1|1604.9|1605.9|1604.7|1606.3|1605.1|1605.9|1604.7|2
1652745790000|2022-05-17 00:03:10|1606.1|1604.9|1606.6|1605.4|1606.6|1605.4|1606|1604.8|3
1652745800000|2022-05-17 00:03:20|1606.2|1605|1606.2|1605|1606.2|1605|1606.2|1605|5
1652745810000|2022-05-17 00:03:30|1606|1604.8|1606|1604.8|1606|1604.8|1605.9|1604.7|5
1652745820000|2022-05-17 00:03:40|1606.1|1604.9|1606.2|1605|1606.2|1605|1605.9|1604.7|11
1652745830000|2022-05-17 00:03:50|1606.3|1605.1|1606.6|1605.4|1606.6|1605.4|1606.3|1605.1|2
1652745840000|2022-05-17 00:04:00|1606.5|1605.3|1606.7|1605.5|1606.7|1605.5|1606.4|1605.2|0
1652745850000|2022-05-17 00:04:10|1606.6|1605.4|1606.7|1605.5|1606.7|1605.5|1606.6|1605.4|1
1652745860000|2022-05-17 00:04:20|1606.9|1605.7|1607.3|1606.1|1607.3|1606.1|1606.9|1605.7|8
1652745870000|2022-05-17 00:04:30|1607.2|1606|1607|1605.8|1607.2|1606|1607|1605.8|2
1652745900000|2022-05-17 00:05:00|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|7
1652745910000|2022-05-17 00:05:10|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|1
1652745920000|2022-05-17 00:05:20|1606.8|1605.6|1606.9|1605.7|1607|1605.8|1606.8|1605.6|3
1652745930000|2022-05-17 00:05:30|1607|1605.8|1607.7|1606.5|1607.7|1606.5|1607|1605.8|10
1652745940000|2022-05-17 00:05:40|1607.6|1606.4|1607.3|1606.1|1607.6|1606.4|1607.3|1606.1|5
1652745950000|2022-05-17 00:05:50|1607|1605.8|1607|1605.8|1607|1605.8|1607|1605.8|0
1652745960000|2022-05-17 00:06:00|1607.2|1606|1607.2|1606|1607.2|1606|1607.2|1606|0
1652745970000|2022-05-17 00:06:10|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|0
1652745980000|2022-05-17 00:06:20|1607.6|1606.4|1607.7|1606.5|1607.7|1606.5|1607.5|1606.3|3
1652745990000|2022-05-17 00:06:30|1607.6|1606.4|1607.6|1606.4|1607.7|1606.5|1607.5|1606.3|6
1652746000000|2022-05-17 00:06:40|1607.8|1606.6|1607.6|1606.4|1607.8|1606.6|1607.5|1606.3|5
1652746010000|2022-05-17 00:06:50|1607.8|1606.6|1607.6|1606.4|1607.8|1606.6|1607.6|1606.4|0
1652746020000|2022-05-17 00:07:00|1607.7|1606.5|1607.6|1606.4|1607.9|1606.7|1607.6|1606.4|0
1652746030000|2022-05-17 00:07:10|1607.7|1606.5|1607.5|1606.3|1607.8|1606.6|1607.5|1606.3|0
1652746050000|2022-05-17 00:07:30|1607.4|1606.2|1606.9|1605.7|1607.4|1606.2|1606.9|1605.7|3
1652746060000|2022-05-17 00:07:40|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|0
1652746080000|2022-05-17 00:08:00|1607|1605.8|1606.9|1605.7|1607|1605.8|1606.9|1605.7|0
1652746090000|2022-05-17 00:08:10|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|23
1652746100000|2022-05-17 00:08:20|1606.3|1605.1|1606.5|1605.3|1606.5|1605.3|1606.3|1605.1|3
1652746110000|2022-05-17 00:08:30|1606.4|1605.2|1606.6|1605.4|1606.7|1605.5|1606.4|1605.2|3
1652746130000|2022-05-17 00:08:50|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|2
1652746140000|2022-05-17 00:09:00|1606.7|1605.5|1606.9|1605.7|1606.9|1605.7|1606.7|1605.5|20
1652746150000|2022-05-17 00:09:10|1607.1|1605.9|1607.3|1606.1|1607.3|1606.1|1607|1605.8|3
1652746160000|2022-05-17 00:09:20|||||||||5
1652746170000|2022-05-17 00:09:30|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|1606.9|1605.7|99
1652746180000|2022-05-17 00:09:40|1607|1605.8|1607.1|1605.9|1607.1|1605.9|1607|1605.8|0
1652746200000|2022-05-17 00:10:00|1607.2|1606|1607.2|1606|1607.2|1606|1607.1|1605.9|3
1652746210000|2022-05-17 00:10:10|||||||||2
1652746230000|2022-05-17 00:10:30|1607.1|1605.9|1607.2|1606|1607.3|1606.1|1607.1|1605.9|4
1652746250000|2022-05-17 00:10:50|1607.4|1606.2|1607.4|1606.2|1607.4|1606.2|1607.4|1606.2|1
1652746260000|2022-05-17 00:11:00|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|4
1652746270000|2022-05-17 00:11:10|1607.9|1606.7|1607.7|1606.5|1607.9|1606.7|1607.7|1606.5|58
1652746290000|2022-05-17 00:11:30|1607.6|1606.4|1607.7|1606.5|1607.7|1606.5|1607.6|1606.4|0
1652746310000|2022-05-17 00:11:50|1607.8|1606.6|1607.8|1606.6|1607.9|1606.7|1607.8|1606.6|0
1652746320000|2022-05-17 00:12:00|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|0
1652746330000|2022-05-17 00:12:10|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|2
1652746350000|2022-05-17 00:12:30|1607.9|1606.7|1608.1|1606.9|1608.1|1606.9|1607.9|1606.7|2
1652746380000|2022-05-17 00:13:00|1608.3|1607.1|1608.2|1607|1608.3|1607.1|1608.2|1607|4
1652746390000|2022-05-17 00:13:10|1608.1|1606.9|1608.2|1607|1608.2|1607|1608.1|1606.9|1
1652746410000|2022-05-17 00:13:30|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|0
1652746420000|2022-05-17 00:13:40|1608.2|1607|1608.2|1607|1608.2|1607|1608.1|1606.9|7
1652746430000|2022-05-17 00:13:50|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|4
1652746440000|2022-05-17 00:14:00|||||||||4
1652746460000|2022-05-17 00:14:20|||||||||1
1652746470000|2022-05-17 00:14:30|1608.2|1607|1608.1|1606.9|1608.2|1607|1608.1|1606.9|2
1652746490000|2022-05-17 00:14:50|1607.9|1606.7|1608|1606.8|1608|1606.8|1607.9|1606.7|1
1652746500000|2022-05-17 00:15:00|1607.8|1606.6|1607.3|1606.1|1607.8|1606.6|1607.3|1606.1|6
1652746510000|2022-05-17 00:15:10|1607.2|1606|1607|1605.8|1607.2|1606|1606.9|1605.7|2
1652746520000|2022-05-17 00:15:20|1607.1|1605.9|1607.1|1605.9|1607.3|1606.1|1607.1|1605.9|1
1652746540000|2022-05-17 00:15:40|1607|1605.8|1607.3|1606.1|1607.3|1606.1|1607|1605.8|1
1652746550000|2022-05-17 00:15:50|||||||||10
1652746570000|2022-05-17 00:16:10|1607|1605.8|1607|1605.8|1607|1605.8|1607|1605.8|2
1652746580000|2022-05-17 00:16:20|1607.2|1606|1607.2|1606|1607.2|1606|1607.2|1606|10
1652746590000|2022-05-17 00:16:30|1607|1605.8|1607|1605.8|1607|1605.8|1607|1605.8|2
1652746600000|2022-05-17 00:16:40|1607.1|1605.9|1607.1|1605.9|1607.2|1606|1606.9|1605.7|11
1652746610000|2022-05-17 00:16:50|1606.9|1605.7|1607.2|1606|1607.2|1606|1606.9|1605.7|11
1652746620000|2022-05-17 00:17:00|1607.3|1606.1|1607.4|1606.2|1607.4|1606.2|1607.3|1606.1|1
1652746640000|2022-05-17 00:17:20|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|6
1652746650000|2022-05-17 00:17:30|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|1
1652746660000|2022-05-17 00:17:40|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|5
1652746680000|2022-05-17 00:18:00|1607.6|1606.4|1607.7|1606.5|1607.7|1606.5|1607.6|1606.4|1
1652746710000|2022-05-17 00:18:30|1607.6|1606.4|1607.7|1606.5|1607.7|1606.5|1607.6|1606.4|7
1652746720000|2022-05-17 00:18:40|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|0
1652746740000|2022-05-17 00:19:00|1607.5|1606.3|1607.4|1606.2|1607.6|1606.4|1607.4|1606.2|6
1652746750000|2022-05-17 00:19:10|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|0
1652746760000|2022-05-17 00:19:20|1607.4|1606.2|1606.9|1605.7|1607.4|1606.2|1606.9|1605.7|4
1652746770000|2022-05-17 00:19:30|1607|1605.8|1607|1605.8|1607|1605.8|1607|1605.8|0
1652746780000|2022-05-17 00:19:40|1606.9|1605.7|1606.8|1605.6|1606.9|1605.7|1606.8|1605.6|1
1652746800000|2022-05-17 00:20:00|1607|1605.8|1607|1605.8|1607|1605.8|1607|1605.8|2
1652746810000|2022-05-17 00:20:10|1606.9|1605.7|1606.8|1605.6|1606.9|1605.7|1606.8|1605.6|0
1652746840000|2022-05-17 00:20:40|1606.7|1605.5|1606.8|1605.6|1606.8|1605.6|1606.7|1605.5|0
1652746860000|2022-05-17 00:21:00|1606.9|1605.7|1606.8|1605.6|1606.9|1605.7|1606.7|1605.5|3
1652746870000|2022-05-17 00:21:10|||||||||1
1652746880000|2022-05-17 00:21:20|1606.7|1605.5|1606.2|1605|1606.7|1605.5|1606.2|1605|3
1652746890000|2022-05-17 00:21:30|1606.1|1604.9|1605.8|1604.6|1606.1|1604.9|1605.8|1604.6|0
1652746910000|2022-05-17 00:21:50|1605.9|1604.7|1606|1604.8|1606|1604.8|1605.8|1604.6|2
1652746920000|2022-05-17 00:22:00|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|1
1652746930000|2022-05-17 00:22:10|1606|1604.8|1605.3|1604.1|1606|1604.8|1605.3|1604.1|2
1652746940000|2022-05-17 00:22:20|1605.2|1604|1605.2|1604|1605.2|1604|1604.6|1603.4|5
1652746950000|2022-05-17 00:22:30|1605.1|1603.9|1605.1|1603.9|1605.1|1603.9|1605.1|1603.9|3
1652746960000|2022-05-17 00:22:40|1605.2|1604|1605.5|1604.3|1605.5|1604.3|1605.2|1604|2
1652746980000|2022-05-17 00:23:00|1605.2|1604|1605.2|1604|1605.3|1604.1|1605.2|1604|0
1652747010000|2022-05-17 00:23:30|1606|1604.8|1606|1604.8|1606|1604.8|1606|1604.8|1
1652747020000|2022-05-17 00:23:40|1605.9|1604.7|1605.7|1604.5|1605.9|1604.7|1605.7|1604.5|2
1652747040000|2022-05-17 00:24:00|1605.8|1604.6|1606|1604.8|1606|1604.8|1605.8|1604.6|4
1652747080000|2022-05-17 00:24:40|1606.2|1605|1606.2|1605|1606.2|1605|1606.2|1605|2
1652747090000|2022-05-17 00:24:50|1606.3|1605.1|1606.2|1605|1606.3|1605.1|1606.2|1605|2
1652747100000|2022-05-17 00:25:00|||||||||1
1652747130000|2022-05-17 00:25:30|1606.1|1604.9|1606|1604.8|1606.1|1604.9|1606|1604.8|0
1652747140000|2022-05-17 00:25:40|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|0
1652747190000|2022-05-17 00:26:30|1606|1604.8|1605.9|1604.7|1606|1604.8|1605.9|1604.7|1
1652747230000|2022-05-17 00:27:10|1606|1604.8|1606.1|1604.9|1606.1|1604.9|1606|1604.8|3
1652747250000|2022-05-17 00:27:30|1605.9|1604.7|1605.9|1604.7|1605.9|1604.7|1605.9|1604.7|1
1652747270000|2022-05-17 00:27:50|1606|1604.8|1605.9|1604.7|1606|1604.8|1605.9|1604.7|4
1652747280000|2022-05-17 00:28:00|||||||||1
1652747310000|2022-05-17 00:28:30|1606.2|1605|1606.2|1605|1606.2|1605|1606.2|1605|3
1652747320000|2022-05-17 00:28:40|1606.4|1605.2|1606.5|1605.3|1606.5|1605.3|1606.4|1605.2|2
1652747330000|2022-05-17 00:28:50|1606.6|1605.4|1606.6|1605.4|1606.6|1605.4|1606.6|1605.4|0
1652747350000|2022-05-17 00:29:10|1606.5|1605.3|1606.4|1605.2|1606.5|1605.3|1606.2|1605|5
1652747370000|2022-05-17 00:29:30|1606.6|1605.4|1606.6|1605.4|1606.6|1605.4|1606.6|1605.4|1
1652747400000|2022-05-17 00:30:00|1606.5|1605.3|1606.4|1605.2|1606.5|1605.3|1606.4|1605.2|0
1652747430000|2022-05-17 00:30:30|1606.3|1605.1|1606.4|1605.2|1606.4|1605.2|1606.3|1605.1|0
1652747440000|2022-05-17 00:30:40|1606.3|1605.1|1605.9|1604.7|1606.3|1605.1|1605.9|1604.7|0
1652747450000|2022-05-17 00:30:50|1605.8|1604.6|1605.8|1604.6|1605.8|1604.6|1605.8|1604.6|1
1652747460000|2022-05-17 00:31:00|1606|1604.8|1607|1605.8|1607|1605.8|1606|1604.8|5
1652747510000|2022-05-17 00:31:50|1606.9|1605.7|1606.5|1605.3|1606.9|1605.7|1606.5|1605.3|4
1652747530000|2022-05-17 00:32:10|1606.4|1605.2|1606.3|1605.1|1606.4|1605.2|1606.3|1605.1|1
1652747570000|2022-05-17 00:32:50|1606.2|1605|1606.2|1605|1606.2|1605|1606.2|1605|1
1652747590000|2022-05-17 00:33:10|1605.8|1604.6|1606.3|1605.1|1606.6|1605.4|1605.8|1604.6|13
1652747600000|2022-05-17 00:33:20|1606.4|1605.2|1606.3|1605.1|1606.4|1605.2|1606.3|1605.1|0
1652747610000|2022-05-17 00:33:30|1606.1|1604.9|1605.9|1604.7|1606.1|1604.9|1605.9|1604.7|0
1652747660000|2022-05-17 00:34:20|1605.7|1604.5|1605.6|1604.4|1605.7|1604.5|1605.6|1604.4|3
1652747670000|2022-05-17 00:34:30|1605.5|1604.3|1605.1|1603.9|1605.5|1604.3|1605.1|1603.9|2
1652747690000|2022-05-17 00:34:50|1605.3|1604.1|1605.3|1604.1|1605.3|1604.1|1605.3|1604.1|0
1652747700000|2022-05-17 00:35:00|1605.2|1604|1605.2|1604|1605.2|1604|1605.2|1604|0
1652747710000|2022-05-17 00:35:10|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|1
1652747760000|2022-05-17 00:36:00|1605.2|1604|1605.2|1604|1605.2|1604|1605.2|1604|0
1652747770000|2022-05-17 00:36:10|1605.3|1604.1|1605.3|1604.1|1605.3|1604.1|1605.3|1604.1|0
1652747780000|2022-05-17 00:36:20|1605|1603.8|1604.9|1603.7|1605|1603.8|1604.9|1603.7|0
1652747800000|2022-05-17 00:36:40|1604.5|1603.3|1604.6|1603.4|1604.6|1603.4|1604.5|1603.3|12
1652747810000|2022-05-17 00:36:50|1604.5|1603.3|1604.6|1603.4|1604.6|1603.4|1604.5|1603.3|0
1652747830000|2022-05-17 00:37:10|1604.5|1603.3|1604.4|1603.2|1604.5|1603.3|1604.4|1603.2|4
1652747840000|2022-05-17 00:37:20|1604.3|1603.1|1604.1|1602.9|1604.3|1603.1|1604.1|1602.9|2
1652747850000|2022-05-17 00:37:30|1604.2|1603|1604.1|1602.9|1604.2|1603|1604.1|1602.9|1
1652747860000|2022-05-17 00:37:40|1604|1602.8|1604|1602.8|1604|1602.8|1604|1602.8|2
1652747870000|2022-05-17 00:37:50|1603.9|1602.7|1603.6|1602.4|1603.9|1602.7|1603.6|1602.4|3
1652747880000|2022-05-17 00:38:00|1603.8|1602.6|1603.8|1602.6|1603.8|1602.6|1603.8|1602.6|2
1652747890000|2022-05-17 00:38:10|1603.7|1602.5|1603.5|1602.3|1603.7|1602.5|1603.2|1602|18
1652747900000|2022-05-17 00:38:20|1603.4|1602.2|1603.4|1602.2|1603.4|1602.2|1603.4|1602.2|2
1652747920000|2022-05-17 00:38:40|1603.2|1602|1603.2|1602|1603.2|1602|1603.2|1602|5
1652747930000|2022-05-17 00:38:50|||||||||3
1652747940000|2022-05-17 00:39:00|1603|1601.8|1603.1|1601.9|1603.1|1601.9|1603|1601.8|4
1652747950000|2022-05-17 00:39:10|1603|1601.8|1603.1|1601.9|1603.1|1601.9|1603|1601.8|1
1652747960000|2022-05-17 00:39:20|1603|1601.8|1603|1601.8|1603|1601.8|1603|1601.8|2
1652747970000|2022-05-17 00:39:30|1602.9|1601.7|1602.9|1601.7|1602.9|1601.7|1602.9|1601.7|2
1652747980000|2022-05-17 00:39:40|1602.8|1601.6|1602.8|1601.6|1602.8|1601.6|1602.8|1601.6|2
1652747990000|2022-05-17 00:39:50|1602.9|1601.7|1602.9|1601.7|1602.9|1601.7|1602.9|1601.7|0
1652748000000|2022-05-17 00:40:00|1603.1|1601.9|1603.3|1602.1|1603.4|1602.2|1603.1|1601.9|5
1652748010000|2022-05-17 00:40:10|1603.1|1601.9|1603.1|1601.9|1603.1|1601.9|1603.1|1601.9|0
1652748020000|2022-05-17 00:40:20|1603.3|1602.1|1603.3|1602.1|1603.3|1602.1|1603.3|1602.1|1
1652748030000|2022-05-17 00:40:30|1603.2|1602|1603.1|1601.9|1603.2|1602|1603.1|1601.9|1
1652748050000|2022-05-17 00:40:50|1603.2|1602|1603.7|1602.5|1603.8|1602.6|1603.2|1602|3
1652748060000|2022-05-17 00:41:00|1603.8|1602.6|1603.8|1602.6|1603.8|1602.6|1603.8|1602.6|0
1652748070000|2022-05-17 00:41:10|1603.7|1602.5|1603.7|1602.5|1603.7|1602.5|1603.7|1602.5|0
1652748110000|2022-05-17 00:41:50|1603.6|1602.4|1603.8|1602.6|1603.8|1602.6|1603.6|1602.4|2
1652748120000|2022-05-17 00:42:00|1603.9|1602.7|1603.9|1602.7|1603.9|1602.7|1603.9|1602.7|0
1652748170000|2022-05-17 00:42:50|1604.2|1603|1604.1|1602.9|1604.2|1603|1604.1|1602.9|1
1652748190000|2022-05-17 00:43:10|1604.2|1603|1604.2|1603|1604.2|1603|1604.2|1603|0
1652748210000|2022-05-17 00:43:30|1604.1|1602.9|1604.4|1603.2|1604.4|1603.2|1604.1|1602.9|4
1652748230000|2022-05-17 00:43:50|||||||||2
1652748250000|2022-05-17 00:44:10|1604.3|1603.1|1604.3|1603.1|1604.3|1603.1|1604.3|1603.1|0
1652748270000|2022-05-17 00:44:30|1604.4|1603.2|1604.4|1603.2|1604.4|1603.2|1604.4|1603.2|1
1652748300000|2022-05-17 00:45:00|||||||||1
1652748330000|2022-05-17 00:45:30|1604.3|1603.1|1604.3|1603.1|1604.3|1603.1|1604.3|1603.1|0
1652748340000|2022-05-17 00:45:40|1604.4|1603.2|1604.5|1603.3|1604.5|1603.3|1604.4|1603.2|3
1652748350000|2022-05-17 00:45:50|1604.6|1603.4|1604.6|1603.4|1604.6|1603.4|1604.6|1603.4|2
1652748400000|2022-05-17 00:46:40|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|1
1652748410000|2022-05-17 00:46:50|1604.6|1603.4|1604.6|1603.4|1604.6|1603.4|1604.6|1603.4|0
1652748420000|2022-05-17 00:47:00|||||||||1
1652748480000|2022-05-17 00:48:00|1604.2|1603|1604.4|1603.2|1604.4|1603.2|1604.1|1602.9|4
1652748490000|2022-05-17 00:48:10|1604.2|1603|1604.2|1603|1604.2|1603|1604.2|1603|5
1652748500000|2022-05-17 00:48:20|1604.4|1603.2|1604.4|1603.2|1604.4|1603.2|1604.4|1603.2|2
1652748540000|2022-05-17 00:49:00|1604.6|1603.4|1604.6|1603.4|1604.6|1603.4|1604.6|1603.4|2
1652748570000|2022-05-17 00:49:30|||||||||1
1652748580000|2022-05-17 00:49:40|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|1
1652748590000|2022-05-17 00:49:50|||||||||1
1652748600000|2022-05-17 00:50:00|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|6
1652748660000|2022-05-17 00:51:00|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|1
1652748770000|2022-05-17 00:52:50|1604.1|1602.9|1604.1|1602.9|1604.1|1602.9|1604.1|1602.9|10
1652748780000|2022-05-17 00:53:00|1604.3|1603.1|1604.3|1603.1|1604.3|1603.1|1604.3|1603.1|2
1652748890000|2022-05-17 00:54:50|1603.9|1602.7|1603.9|1602.7|1603.9|1602.7|1603.9|1602.7|4
1652748960000|2022-05-17 00:56:00|||||||||1
1652748970000|2022-05-17 00:56:10|||||||||1
1652749010000|2022-05-17 00:56:50|||||||||2
1652749020000|2022-05-17 00:57:00|1603.6|1602.4|1603.5|1602.3|1603.6|1602.4|1603.5|1602.3|9
1652749050000|2022-05-17 00:57:30|1603.6|1602.4|1603.6|1602.4|1603.6|1602.4|1603.6|1602.4|2
1652749070000|2022-05-17 00:57:50|||||||||23
1652749080000|2022-05-17 00:58:00|||||||||7
1652749090000|2022-05-17 00:58:10|1603.5|1602.3|1603.4|1602.2|1603.5|1602.3|1603.4|1602.2|3
1652749100000|2022-05-17 00:58:20|1603.5|1602.3|1603.1|1601.9|1603.5|1602.3|1603.1|1601.9|2
1652749110000|2022-05-17 00:58:30|1603|1601.8|1602.5|1601.3|1603|1601.8|1602.5|1601.3|5
1652749120000|2022-05-17 00:58:40|1602.6|1601.4|1602.9|1601.7|1602.9|1601.7|1602.6|1601.4|5
1652749130000|2022-05-17 00:58:50|1602.8|1601.6|1602.4|1601.2|1602.8|1601.6|1602.4|1601.2|8
1652749140000|2022-05-17 00:59:00|1602.9|1601.7|1602.9|1601.7|1603|1601.8|1602.6|1601.4|20
1652749150000|2022-05-17 00:59:10|1603|1601.8|1603|1601.8|1603|1601.8|1602.9|1601.7|0
1652749160000|2022-05-17 00:59:20|1602.9|1601.7|1602.9|1601.7|1602.9|1601.7|1602.9|1601.7|0
1652749170000|2022-05-17 00:59:30|1603|1601.8|1602.9|1601.7|1603|1601.8|1602.9|1601.7|0
1652749180000|2022-05-17 00:59:40|1603|1601.8|1603|1601.8|1603|1601.8|1603|1601.8|0
1652749200000|2022-05-17 01:00:00|1602.8|1601.6|1604.8|1603.6|1605.2|1604|1602.8|1601.6|39
1652749210000|2022-05-17 01:00:10|1604.5|1603.3|1603.9|1602.7|1604.5|1603.3|1603.2|1602|11
1652749220000|2022-05-17 01:00:20|1604.1|1602.9|1603.9|1602.7|1604.1|1602.9|1603.6|1602.4|2
1652749230000|2022-05-17 01:00:30|1603.8|1602.6|1603.6|1602.4|1603.9|1602.7|1603.5|1602.3|3
1652749240000|2022-05-17 01:00:40|1603.8|1602.6|1603.9|1602.7|1604.3|1603.1|1603.8|1602.6|5
1652749250000|2022-05-17 01:00:50|1603.8|1602.6|1604|1602.8|1604|1602.8|1603.8|1602.6|0
1652749260000|2022-05-17 01:01:00|1603.9|1602.7|1604|1602.8|1604.3|1603.1|1603.9|1602.7|6
1652749270000|2022-05-17 01:01:10|1603.8|1602.6|1603.6|1602.4|1603.8|1602.6|1603.6|1602.4|3
1652749280000|2022-05-17 01:01:20|1603.5|1602.3|1603.8|1602.6|1603.8|1602.6|1603.5|1602.3|2
1652749290000|2022-05-17 01:01:30|1604|1602.8|1604.8|1603.6|1604.8|1603.6|1603.8|1602.6|4
1652749300000|2022-05-17 01:01:40|1604.7|1603.5|1604.5|1603.3|1604.7|1603.5|1604.5|1603.3|1
1652749310000|2022-05-17 01:01:50|1604.4|1603.2|1604.1|1602.9|1604.4|1603.2|1603.8|1602.6|3
1652749320000|2022-05-17 01:02:00|1603.9|1602.7|1604.1|1602.9|1604.1|1602.9|1603.9|1602.7|0
1652749330000|2022-05-17 01:02:10|1604|1602.8|1604.1|1602.9|1604.1|1602.9|1604|1602.8|0
1652749340000|2022-05-17 01:02:20|1604|1602.8|1603.8|1602.6|1604|1602.8|1603.6|1602.4|1
1652749350000|2022-05-17 01:02:30|1603.7|1602.5|1603.8|1602.6|1603.8|1602.6|1603.7|1602.5|0
1652749360000|2022-05-17 01:02:40|1603.9|1602.7|1604.3|1603.1|1604.3|1603.1|1603.9|1602.7|2
1652749370000|2022-05-17 01:02:50|1604.4|1603.2|1604.3|1603.1|1604.5|1603.3|1604.3|1603.1|1
1652749380000|2022-05-17 01:03:00|1604.4|1603.2|1604.3|1603.1|1604.4|1603.2|1604.3|1603.1|1
1652749390000|2022-05-17 01:03:10|1604.4|1603.2|1604.4|1603.2|1604.4|1603.2|1604.4|1603.2|0
1652749400000|2022-05-17 01:03:20|1604.3|1603.1|1604.5|1603.3|1604.5|1603.3|1604.3|1603.1|1
1652749410000|2022-05-17 01:03:30|1604.6|1603.4|1605|1603.8|1605|1603.8|1604.6|1603.4|1
1652749420000|2022-05-17 01:03:40|1604.9|1603.7|1604.7|1603.5|1604.9|1603.7|1604.7|1603.5|1
1652749430000|2022-05-17 01:03:50|1604.6|1603.4|1604.6|1603.4|1604.6|1603.4|1604.6|1603.4|0
1652749440000|2022-05-17 01:04:00|1604.5|1603.3|1604|1602.8|1604.5|1603.3|1603.9|1602.7|4
1652749450000|2022-05-17 01:04:10|1603.8|1602.6|1604.2|1603|1604.2|1603|1603.8|1602.6|0
1652749460000|2022-05-17 01:04:20|1604.3|1603.1|1604.3|1603.1|1604.3|1603.1|1604.3|1603.1|0
1652749470000|2022-05-17 01:04:30|1604.4|1603.2|1604.5|1603.3|1604.5|1603.3|1604.4|1603.2|0
1652749480000|2022-05-17 01:04:40|1604.4|1603.2|1604.5|1603.3|1604.5|1603.3|1604.4|1603.2|0
1652749490000|2022-05-17 01:04:50|1604.8|1603.6|1605|1603.8|1605|1603.8|1604.8|1603.6|2
1652749500000|2022-05-17 01:05:00|1605.2|1604|1605.3|1604.1|1605.3|1604.1|1605.2|1604|4
1652749510000|2022-05-17 01:05:10|1605.4|1604.2|1605.2|1604|1605.5|1604.3|1605.2|1604|6
1652749520000|2022-05-17 01:05:20|1605.1|1603.9|1605.2|1604|1605.2|1604|1605|1603.8|0
1652749530000|2022-05-17 01:05:30|1605.1|1603.9|1605.2|1604|1605.2|1604|1605|1603.8|1
1652749540000|2022-05-17 01:05:40|1605.3|1604.1|1605.4|1604.2|1605.4|1604.2|1605.3|1604.1|0
1652749550000|2022-05-17 01:05:50|1605.3|1604.1|1605.4|1604.2|1605.4|1604.2|1605.3|1604.1|0
1652749560000|2022-05-17 01:06:00|1605.3|1604.1|1604.9|1603.7|1605.4|1604.2|1604.9|1603.7|5
1652749570000|2022-05-17 01:06:10|1605|1603.8|1605|1603.8|1605|1603.8|1605|1603.8|0
1652749580000|2022-05-17 01:06:20|1605.2|1604|1605.2|1604|1605.2|1604|1605|1603.8|1
1652749590000|2022-05-17 01:06:30|1605.3|1604.1|1605.8|1604.6|1605.8|1604.6|1605.3|1604.1|2
1652749600000|2022-05-17 01:06:40|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|1
1652749620000|2022-05-17 01:07:00|1605.8|1604.6|1606.3|1605.1|1606.3|1605.1|1605.8|1604.6|7
1652749630000|2022-05-17 01:07:10|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|8
1652749640000|2022-05-17 01:07:20|1606.2|1605|1606.5|1605.3|1606.5|1605.3|1606.2|1605|1
1652749660000|2022-05-17 01:07:40|1606.4|1605.2|1606.5|1605.3|1606.6|1605.4|1606.4|1605.2|3
1652749670000|2022-05-17 01:07:50|1606.4|1605.2|1606|1604.8|1606.4|1605.2|1606|1604.8|4
1652749680000|2022-05-17 01:08:00|1605.9|1604.7|1605.8|1604.6|1605.9|1604.7|1605.6|1604.4|7
1652749690000|2022-05-17 01:08:10|1606|1604.8|1606.1|1604.9|1606.1|1604.9|1606|1604.8|0
1652749700000|2022-05-17 01:08:20|1606|1604.8|1605.7|1604.5|1606|1604.8|1605.7|1604.5|2
1652749720000|2022-05-17 01:08:40|1605.6|1604.4|1605.4|1604.2|1605.6|1604.4|1605.4|1604.2|6
1652749730000|2022-05-17 01:08:50|1605.3|1604.1|1605.2|1604|1605.3|1604.1|1605.2|1604|0
1652749750000|2022-05-17 01:09:10|1605.1|1603.9|1604.9|1603.7|1605.1|1603.9|1604.9|1603.7|6
1652749760000|2022-05-17 01:09:20|1605|1603.8|1605.1|1603.9|1605.1|1603.9|1605|1603.8|0
1652749770000|2022-05-17 01:09:30|1605.2|1604|1605.2|1604|1605.2|1604|1605.2|1604|0
1652749780000|2022-05-17 01:09:40|1605.1|1603.9|1605.2|1604|1605.2|1604|1605.1|1603.9|1
1652749790000|2022-05-17 01:09:50|1605.4|1604.2|1605.4|1604.2|1605.5|1604.3|1605.4|1604.2|0
1652749800000|2022-05-17 01:10:00|1605.3|1604.1|1605.2|1604|1605.3|1604.1|1605.2|1604|2
1652749820000|2022-05-17 01:10:20|1605.1|1603.9|1605.1|1603.9|1605.1|1603.9|1605.1|1603.9|0
1652749840000|2022-05-17 01:10:40|1605|1603.8|1604.8|1603.6|1605|1603.8|1604.7|1603.5|5
1652749850000|2022-05-17 01:10:50|1604.9|1603.7|1604.9|1603.7|1604.9|1603.7|1604.9|1603.7|0
1652749860000|2022-05-17 01:11:00|1604.8|1603.6|1605|1603.8|1605|1603.8|1604.8|1603.6|6
1652749870000|2022-05-17 01:11:10|1605.2|1604|1605.5|1604.3|1605.5|1604.3|1605.2|1604|4
1652749890000|2022-05-17 01:11:30|1605.7|1604.5|1605.5|1604.3|1605.7|1604.5|1605.5|1604.3|0
1652749900000|2022-05-17 01:11:40|1605.6|1604.4|1605.7|1604.5|1605.7|1604.5|1605.6|1604.4|0
1652749920000|2022-05-17 01:12:00|1605.8|1604.6|1606|1604.8|1606|1604.8|1605.8|1604.6|4
1652749930000|2022-05-17 01:12:10|1606.1|1604.9|1606.2|1605|1606.2|1605|1606.1|1604.9|0
1652749940000|2022-05-17 01:12:20|1606|1604.8|1606.2|1605|1606.2|1605|1606|1604.8|6
1652749960000|2022-05-17 01:12:40|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|0
1652749970000|2022-05-17 01:12:50|1606.6|1605.4|1606.7|1605.5|1606.7|1605.5|1606.6|1605.4|0
1652749980000|2022-05-17 01:13:00|1606.6|1605.4|1606.7|1605.5|1606.7|1605.5|1606.6|1605.4|0
1652749990000|2022-05-17 01:13:10|1606.6|1605.4|1606.6|1605.4|1606.6|1605.4|1606.6|1605.4|0
1652750000000|2022-05-17 01:13:20|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|0
1652750010000|2022-05-17 01:13:30|1606.8|1605.6|1606.7|1605.5|1606.8|1605.6|1606.7|1605.5|2
1652750020000|2022-05-17 01:13:40|1606.6|1605.4|1606.6|1605.4|1606.6|1605.4|1606.6|1605.4|1
1652750040000|2022-05-17 01:14:00|1606.5|1605.3|1606|1604.8|1606.5|1605.3|1606|1604.8|1
1652750060000|2022-05-17 01:14:20|||||||||1
1652750070000|2022-05-17 01:14:30|1605.9|1604.7|1605.7|1604.5|1605.9|1604.7|1605.6|1604.4|9
1652750080000|2022-05-17 01:14:40|1605.9|1604.7|1606.2|1605|1606.4|1605.2|1605.9|1604.7|2
1652750090000|2022-05-17 01:14:50|1606.3|1605.1|1606.4|1605.2|1606.4|1605.2|1606.2|1605|3
1652750100000|2022-05-17 01:15:00|1606.2|1605|1606.4|1605.2|1606.4|1605.2|1606.2|1605|2
1652750180000|2022-05-17 01:16:20|1606.5|1605.3|1606.8|1605.6|1606.8|1605.6|1606.5|1605.3|2
1652750210000|2022-05-17 01:16:50|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|1606.8|1605.6|6
1652750220000|2022-05-17 01:17:00|1606.8|1605.6|1606.7|1605.5|1606.8|1605.6|1606.7|1605.5|0
1652750230000|2022-05-17 01:17:10|1606.6|1605.4|1606.2|1605|1606.6|1605.4|1606.2|1605|2
1652750240000|2022-05-17 01:17:20|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|2
1652750250000|2022-05-17 01:17:30|1606.5|1605.3|1606.4|1605.2|1606.5|1605.3|1606.4|1605.2|1
1652750280000|2022-05-17 01:18:00|1606.3|1605.1|1606.4|1605.2|1606.4|1605.2|1606.3|1605.1|0
1652750290000|2022-05-17 01:18:10|1606.2|1605|1606.2|1605|1606.2|1605|1606.2|1605|6
1652750300000|2022-05-17 01:18:20|1606.3|1605.1|1606.6|1605.4|1606.7|1605.5|1606.3|1605.1|0
1652750310000|2022-05-17 01:18:30|1606.5|1605.3|1606.5|1605.3|1606.6|1605.4|1606.4|1605.2|0
1652750320000|2022-05-17 01:18:40|1606.6|1605.4|1606.6|1605.4|1606.6|1605.4|1606.6|1605.4|0
1652750330000|2022-05-17 01:18:50|1606.4|1605.2|1606.5|1605.3|1606.6|1605.4|1606.4|1605.2|0
1652750340000|2022-05-17 01:19:00|1606.4|1605.2|1606.5|1605.3|1606.5|1605.3|1606.4|1605.2|0
1652750350000|2022-05-17 01:19:10|||||||||4
1652750360000|2022-05-17 01:19:20|1606.6|1605.4|1606.6|1605.4|1606.6|1605.4|1606.6|1605.4|0
1652750370000|2022-05-17 01:19:30|1606.5|1605.3|1606.6|1605.4|1606.6|1605.4|1606.4|1605.2|0
1652750390000|2022-05-17 01:19:50|1606.7|1605.5|1606.8|1605.6|1606.8|1605.6|1606.6|1605.4|0
1652750400000|2022-05-17 01:20:00|1606.7|1605.5|1606.8|1605.6|1606.9|1605.7|1606.7|1605.5|3
1652750410000|2022-05-17 01:20:10|1606.7|1605.5|1606.7|1605.5|1606.8|1605.6|1606.6|1605.4|0
1652750460000|2022-05-17 01:21:00|1606.6|1605.4|1606.7|1605.5|1606.7|1605.5|1606.5|1605.3|0
1652750470000|2022-05-17 01:21:10|1606.6|1605.4|1606.5|1605.3|1606.6|1605.4|1606.5|1605.3|0
1652750480000|2022-05-17 01:21:20|1606.4|1605.2|1606.1|1604.9|1606.4|1605.2|1606.1|1604.9|1
1652750490000|2022-05-17 01:21:30|1606.2|1605|1606.9|1605.7|1606.9|1605.7|1606.2|1605|9
1652750500000|2022-05-17 01:21:40|||||||||1
1652750530000|2022-05-17 01:22:10|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|7
1652750550000|2022-05-17 01:22:30|1606.9|1605.7|1606.9|1605.7|1607|1605.8|1606.9|1605.7|2
1652750570000|2022-05-17 01:22:50|1607|1605.8|1607|1605.8|1607|1605.8|1607|1605.8|0
1652750580000|2022-05-17 01:23:00|1607.1|1605.9|1607.5|1606.3|1607.5|1606.3|1607.1|1605.9|2
1652750590000|2022-05-17 01:23:10|1607.4|1606.2|1607.3|1606.1|1607.4|1606.2|1607.3|1606.1|3
1652750630000|2022-05-17 01:23:50|||||||||6
1652750640000|2022-05-17 01:24:00|1607.5|1606.3|1607.3|1606.1|1607.5|1606.3|1607.3|1606.1|4
1652750670000|2022-05-17 01:24:30|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|0
1652750680000|2022-05-17 01:24:40|1607.2|1606|1607.3|1606.1|1607.3|1606.1|1607.2|1606|0
1652750700000|2022-05-17 01:25:00|1607.1|1605.9|1606.8|1605.6|1607.1|1605.9|1606.8|1605.6|4
1652750750000|2022-05-17 01:25:50|||||||||1
1652750760000|2022-05-17 01:26:00|1606.9|1605.7|1607.1|1605.9|1607.1|1605.9|1606.9|1605.7|1
1652750790000|2022-05-17 01:26:30|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|0
1652750800000|2022-05-17 01:26:40|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|1
1652750820000|2022-05-17 01:27:00|1607.3|1606.1|1607.3|1606.1|1607.5|1606.3|1607.3|1606.1|7
1652750830000|2022-05-17 01:27:10|1607.2|1606|1607.3|1606.1|1607.3|1606.1|1607.2|1606|18
1652750840000|2022-05-17 01:27:20|1607.2|1606|1607.1|1605.9|1607.2|1606|1607.1|1605.9|0
1652750860000|2022-05-17 01:27:40|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|0
1652750880000|2022-05-17 01:28:00|1607.1|1605.9|1607|1605.8|1607.1|1605.9|1607|1605.8|0
1652750930000|2022-05-17 01:28:50|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|0
1652750940000|2022-05-17 01:29:00|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|1
1652750960000|2022-05-17 01:29:20|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|1607.3|1606.1|12
1652750980000|2022-05-17 01:29:40|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|5
1652750990000|2022-05-17 01:29:50|1607.4|1606.2|1607.5|1606.3|1607.5|1606.3|1607.3|1606.1|0
1652751000000|2022-05-17 01:30:00|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|4
1652751010000|2022-05-17 01:30:10|1607.5|1606.3|1607.3|1606.1|1607.5|1606.3|1607.3|1606.1|0
1652751020000|2022-05-17 01:30:20|1607.2|1606|1607.1|1605.9|1607.3|1606.1|1607.1|1605.9|9
1652751030000|2022-05-17 01:30:30|1607|1605.8|1606.9|1605.7|1607|1605.8|1606.9|1605.7|0
1652751040000|2022-05-17 01:30:40|1606.8|1605.6|1607.1|1605.9|1607.1|1605.9|1606.8|1605.6|0
1652751070000|2022-05-17 01:31:10|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|0
1652751080000|2022-05-17 01:31:20|1606.6|1605.4|1606.6|1605.4|1606.8|1605.6|1606.6|1605.4|2
1652751110000|2022-05-17 01:31:50|1606.7|1605.5|1606.6|1605.4|1606.8|1605.6|1606.6|1605.4|0
1652751120000|2022-05-17 01:32:00|1606.8|1605.6|1606.6|1605.4|1606.8|1605.6|1606.6|1605.4|0
1652751140000|2022-05-17 01:32:20|1606.5|1605.3|1606.3|1605.1|1606.5|1605.3|1606.3|1605.1|0
1652751150000|2022-05-17 01:32:30|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|0
1652751180000|2022-05-17 01:33:00|1606|1604.8|1605.9|1604.7|1606|1604.8|1605.9|1604.7|0
1652751190000|2022-05-17 01:33:10|1605.8|1604.6|1605.8|1604.6|1605.9|1604.7|1605.8|1604.6|0
1652751200000|2022-05-17 01:33:20|1606|1604.8|1605.8|1604.6|1606|1604.8|1605.8|1604.6|0
1652751210000|2022-05-17 01:33:30|1605.6|1604.4|1605.6|1604.4|1605.8|1604.6|1605.6|1604.4|0
1652751220000|2022-05-17 01:33:40|1605.7|1604.5|1605.8|1604.6|1605.8|1604.6|1605.6|1604.4|0
1652751230000|2022-05-17 01:33:50|1605.7|1604.5|1605.4|1604.2|1605.7|1604.5|1605.4|1604.2|2
1652751240000|2022-05-17 01:34:00|1605.3|1604.1|1605.4|1604.2|1605.4|1604.2|1605.3|1604.1|1
1652751260000|2022-05-17 01:34:20|1605.5|1604.3|1605.4|1604.2|1605.6|1604.4|1605.4|1604.2|0
1652751270000|2022-05-17 01:34:30|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|0
1652751280000|2022-05-17 01:34:40|1605.7|1604.5|1605.9|1604.7|1605.9|1604.7|1605.7|1604.5|0
1652751290000|2022-05-17 01:34:50|1606|1604.8|1606|1604.8|1606|1604.8|1606|1604.8|0
1652751300000|2022-05-17 01:35:00|1605.9|1604.7|1606|1604.8|1606|1604.8|1605.9|1604.7|7
1652751310000|2022-05-17 01:35:10|1606.1|1604.9|1606.2|1605|1606.2|1605|1606.1|1604.9|2
1652751330000|2022-05-17 01:35:30|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|0
1652751350000|2022-05-17 01:35:50|||||||||2
1652751360000|2022-05-17 01:36:00|1606.2|1605|1606.3|1605.1|1606.3|1605.1|1606.2|1605|1
1652751380000|2022-05-17 01:36:20|1606.4|1605.2|1606.5|1605.3|1606.5|1605.3|1606.4|1605.2|6
1652751390000|2022-05-17 01:36:30|1606.9|1605.7|1607.1|1605.9|1607.1|1605.9|1606.9|1605.7|8
1652751420000|2022-05-17 01:37:00|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|3
1652751430000|2022-05-17 01:37:10|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|3
1652751440000|2022-05-17 01:37:20|1607.4|1606.2|1607.3|1606.1|1607.4|1606.2|1607.3|1606.1|7
1652751450000|2022-05-17 01:37:30|1607.9|1606.7|1608.7|1607.5|1608.7|1607.5|1607.9|1606.7|14
1652751460000|2022-05-17 01:37:40|1608.8|1607.6|1609|1607.8|1609|1607.8|1608.8|1607.6|4
1652751470000|2022-05-17 01:37:50|1608.9|1607.7|1609.1|1607.9|1609.1|1607.9|1608.9|1607.7|0
1652751480000|2022-05-17 01:38:00|1609.3|1608.1|1609.6|1608.4|1609.7|1608.5|1609.3|1608.1|25
1652751490000|2022-05-17 01:38:10|1609.7|1608.5|1609.2|1608|1609.7|1608.5|1609.2|1608|7
1652751500000|2022-05-17 01:38:20|1609.1|1607.9|1609.4|1608.2|1609.4|1608.2|1609.1|1607.9|6
1652751510000|2022-05-17 01:38:30|1609.3|1608.1|1609.3|1608.1|1609.4|1608.2|1609.3|1608.1|2
1652751520000|2022-05-17 01:38:40|1609.2|1608|1609.1|1607.9|1609.2|1608|1609.1|1607.9|1
1652751530000|2022-05-17 01:38:50|1608.9|1607.7|1609|1607.8|1609|1607.8|1608.9|1607.7|0
1652751540000|2022-05-17 01:39:00|1609.2|1608|1609.2|1608|1609.2|1608|1608.9|1607.7|2
1652751550000|2022-05-17 01:39:10|1609.1|1607.9|1609.1|1607.9|1609.1|1607.9|1609.1|1607.9|0
1652751560000|2022-05-17 01:39:20|1609.2|1608|1609|1607.8|1609.2|1608|1609|1607.8|0
1652751570000|2022-05-17 01:39:30|1609.1|1607.9|1609.3|1608.1|1609.3|1608.1|1609.1|1607.9|0
1652751580000|2022-05-17 01:39:40|1609.1|1607.9|1608.8|1607.6|1609.2|1608|1608.7|1607.5|4
1652751600000|2022-05-17 01:40:00|1608.9|1607.7|1608.9|1607.7|1608.9|1607.7|1608.9|1607.7|1
1652751610000|2022-05-17 01:40:10|1608.8|1607.6|1608.9|1607.7|1608.9|1607.7|1608.7|1607.5|3
1652751620000|2022-05-17 01:40:20|1609|1607.8|1609.5|1608.3|1609.5|1608.3|1608.9|1607.7|4
1652751630000|2022-05-17 01:40:30|1609.4|1608.2|1609.4|1608.2|1609.4|1608.2|1609.4|1608.2|2
1652751640000|2022-05-17 01:40:40|1609.5|1608.3|1609.5|1608.3|1609.5|1608.3|1609.5|1608.3|1
1652751660000|2022-05-17 01:41:00|1609.6|1608.4|1609.5|1608.3|1609.6|1608.4|1609.5|1608.3|0
1652751670000|2022-05-17 01:41:10|1609.4|1608.2|1609.4|1608.2|1609.4|1608.2|1609.4|1608.2|2
1652751680000|2022-05-17 01:41:20|1609.1|1607.9|1609.1|1607.9|1609.1|1607.9|1609.1|1607.9|1
1652751690000|2022-05-17 01:41:30|||||||||1
1652751710000|2022-05-17 01:41:50|1609|1607.8|1608.9|1607.7|1609|1607.8|1608.9|1607.7|0
1652751720000|2022-05-17 01:42:00|||||||||2
1652751730000|2022-05-17 01:42:10|1608.8|1607.6|1608.6|1607.4|1608.8|1607.6|1608.6|1607.4|7
1652751740000|2022-05-17 01:42:20|||||||||1
1652751760000|2022-05-17 01:42:40|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|0
1652751770000|2022-05-17 01:42:50|1608.6|1607.4|1608.6|1607.4|1608.6|1607.4|1608.6|1607.4|5
1652751780000|2022-05-17 01:43:00|1608.4|1607.2|1607.9|1606.7|1608.4|1607.2|1607.9|1606.7|3
1652751790000|2022-05-17 01:43:10|1607.8|1606.6|1607.9|1606.7|1607.9|1606.7|1607.8|1606.6|9
1652751800000|2022-05-17 01:43:20|||||||||5
1652751810000|2022-05-17 01:43:30|1608|1606.8|1607.9|1606.7|1608|1606.8|1607.9|1606.7|7
1652751820000|2022-05-17 01:43:40|1608|1606.8|1607.9|1606.7|1608|1606.8|1607.8|1606.6|5
1652751850000|2022-05-17 01:44:10|1608.1|1606.9|1608.4|1607.2|1608.4|1607.2|1608.1|1606.9|1
1652751870000|2022-05-17 01:44:30|||||||||1
1652751890000|2022-05-17 01:44:50|1608.5|1607.3|1608.6|1607.4|1608.6|1607.4|1608.5|1607.3|1
1652751900000|2022-05-17 01:45:00|1608.8|1607.6|1608.8|1607.6|1608.8|1607.6|1608.7|1607.5|1
1652751910000|2022-05-17 01:45:10|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|0
1652751940000|2022-05-17 01:45:40|1608.6|1607.4|1608.5|1607.3|1608.6|1607.4|1608.4|1607.2|1
1652751950000|2022-05-17 01:45:50|1608.4|1607.2|1608.4|1607.2|1608.4|1607.2|1608.4|1607.2|0
1652751960000|2022-05-17 01:46:00|||||||||1
1652751980000|2022-05-17 01:46:20|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|3
1652752030000|2022-05-17 01:47:10|1608.1|1606.9|1607.6|1606.4|1608.1|1606.9|1607.6|1606.4|10
1652752040000|2022-05-17 01:47:20|1607.7|1606.5|1607.8|1606.6|1607.8|1606.6|1607.7|1606.5|0
1652752070000|2022-05-17 01:47:50|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|0
1652752080000|2022-05-17 01:48:00|1607.8|1606.6|1607.7|1606.5|1607.8|1606.6|1607.7|1606.5|0
1652752090000|2022-05-17 01:48:10|1607.6|1606.4|1607.2|1606|1607.6|1606.4|1607.2|1606|5
1652752100000|2022-05-17 01:48:20|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|3
1652752120000|2022-05-17 01:48:40|1607|1605.8|1606.5|1605.3|1607|1605.8|1606.5|1605.3|3
1652752140000|2022-05-17 01:49:00|1606.6|1605.4|1606.8|1605.6|1606.8|1605.6|1606.6|1605.4|0
1652752150000|2022-05-17 01:49:10|1606.6|1605.4|1606.6|1605.4|1606.6|1605.4|1606.6|1605.4|3
1652752160000|2022-05-17 01:49:20|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|1
1652752230000|2022-05-17 01:50:30|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|0
1652752240000|2022-05-17 01:50:40|1606.4|1605.2|1606.5|1605.3|1606.5|1605.3|1606.4|1605.2|1
1652752260000|2022-05-17 01:51:00|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|0
1652752270000|2022-05-17 01:51:10|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|1
1652752280000|2022-05-17 01:51:20|1607.2|1606|1607.7|1606.5|1607.8|1606.6|1607.2|1606|3
1652752300000|2022-05-17 01:51:40|1607.4|1606.2|1607|1605.8|1607.4|1606.2|1607|1605.8|9
1652752330000|2022-05-17 01:52:10|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|5
1652752380000|2022-05-17 01:53:00|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|5
1652752390000|2022-05-17 01:53:10|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|0
1652752400000|2022-05-17 01:53:20|1607|1605.8|1607|1605.8|1607|1605.8|1607|1605.8|2
1652752410000|2022-05-17 01:53:30|1607.1|1605.9|1607.3|1606.1|1607.3|1606.1|1607.1|1605.9|0
1652752430000|2022-05-17 01:53:50|1607.4|1606.2|1607.4|1606.2|1607.4|1606.2|1607.4|1606.2|0
1652752450000|2022-05-17 01:54:10|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|2
1652752460000|2022-05-17 01:54:20|1607.4|1606.2|1607.5|1606.3|1607.5|1606.3|1607.4|1606.2|0
1652752500000|2022-05-17 01:55:00|1607.8|1606.6|1608|1606.8|1608|1606.8|1607.8|1606.6|2
1652752520000|2022-05-17 01:55:20|1608.2|1607|1608.2|1607|1608.2|1607|1608.2|1607|0
1652752530000|2022-05-17 01:55:30|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|1
1652752540000|2022-05-17 01:55:40|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|0
1652752550000|2022-05-17 01:55:50|1608|1606.8|1608|1606.8|1608|1606.8|1608|1606.8|0
1652752570000|2022-05-17 01:56:10|1608.1|1606.9|1608.4|1607.2|1608.4|1607.2|1608.1|1606.9|0
1652752590000|2022-05-17 01:56:30|1608.3|1607.1|1608|1606.8|1608.3|1607.1|1608|1606.8|1
1652752630000|2022-05-17 01:57:10|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|5
1652752660000|2022-05-17 01:57:40|1607.8|1606.6|1607.7|1606.5|1607.8|1606.6|1607.5|1606.3|3
1652752690000|2022-05-17 01:58:10|1607.8|1606.6|1608|1606.8|1608|1606.8|1607.8|1606.6|0
1652752710000|2022-05-17 01:58:30|||||||||1
1652752800000|2022-05-17 02:00:00|1608.2|1607|1608.2|1607|1608.2|1607|1608.2|1607|0
1652752820000|2022-05-17 02:00:20|1608.5|1607.3|1608.5|1607.3|1608.5|1607.3|1608.5|1607.3|1
1652752830000|2022-05-17 02:00:30|1608.4|1607.2|1608.2|1607|1608.4|1607.2|1608.1|1606.9|8
1652752840000|2022-05-17 02:00:40|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|0
1652752850000|2022-05-17 02:00:50|1608.2|1607|1608.2|1607|1608.2|1607|1608.2|1607|1
1652752860000|2022-05-17 02:01:00|1608.3|1607.1|1608.4|1607.2|1608.4|1607.2|1608.3|1607.1|0
1652752870000|2022-05-17 02:01:10|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|4
1652752880000|2022-05-17 02:01:20|1608.6|1607.4|1608.7|1607.5|1608.7|1607.5|1608.6|1607.4|0
1652752900000|2022-05-17 02:01:40|1608.8|1607.6|1609.1|1607.9|1609.1|1607.9|1608.8|1607.6|1
1652752910000|2022-05-17 02:01:50|1609|1607.8|1609|1607.8|1609|1607.8|1609|1607.8|5
1652752920000|2022-05-17 02:02:00|1608.9|1607.7|1608.9|1607.7|1608.9|1607.7|1608.9|1607.7|0
1652752930000|2022-05-17 02:02:10|1608.7|1607.5|1608.6|1607.4|1608.7|1607.5|1608.6|1607.4|3
1652752950000|2022-05-17 02:02:30|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|1
1652752960000|2022-05-17 02:02:40|1608.8|1607.6|1608.7|1607.5|1608.8|1607.6|1608.7|1607.5|1
1652752970000|2022-05-17 02:02:50|1608.6|1607.4|1608.6|1607.4|1608.6|1607.4|1608.6|1607.4|0
1652753030000|2022-05-17 02:03:50|||||||||2
1652753040000|2022-05-17 02:04:00|1608.4|1607.2|1608.4|1607.2|1608.4|1607.2|1608.4|1607.2|2
1652753050000|2022-05-17 02:04:10|1608|1606.8|1608.2|1607|1608.2|1607|1607.9|1606.7|6
1652753060000|2022-05-17 02:04:20|1608.3|1607.1|1608.5|1607.3|1608.5|1607.3|1608.2|1607|3
1652753070000|2022-05-17 02:04:30|1608.6|1607.4|1609|1607.8|1609.1|1607.9|1608.6|1607.4|6
1652753080000|2022-05-17 02:04:40|1608.9|1607.7|1609.1|1607.9|1609.1|1607.9|1608.9|1607.7|0
1652753090000|2022-05-17 02:04:50|1609.2|1608|1609.2|1608|1609.2|1608|1609.2|1608|1
1652753100000|2022-05-17 02:05:00|1609.3|1608.1|1609.3|1608.1|1609.3|1608.1|1609.3|1608.1|3
1652753110000|2022-05-17 02:05:10|1609.4|1608.2|1609.6|1608.4|1609.7|1608.5|1609.4|1608.2|32
1652753120000|2022-05-17 02:05:20|1609.7|1608.5|1610.1|1608.9|1610.1|1608.9|1609.7|1608.5|14
1652753130000|2022-05-17 02:05:30|1610.2|1609|1610.4|1609.2|1610.5|1609.3|1610.2|1609|17
1652753140000|2022-05-17 02:05:40|1610.6|1609.4|1610.9|1609.7|1610.9|1609.7|1610.6|1609.4|16
1652753150000|2022-05-17 02:05:50|1610.8|1609.6|1610.4|1609.2|1610.8|1609.6|1610.1|1608.9|39
1652753160000|2022-05-17 02:06:00|1610.5|1609.3|1610.8|1609.6|1610.8|1609.6|1610.5|1609.3|1
1652753170000|2022-05-17 02:06:10|1610.9|1609.7|1611.3|1610.1|1611.3|1610.1|1610.9|1609.7|34
1652753180000|2022-05-17 02:06:20|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|9
1652753190000|2022-05-17 02:06:30|1610.9|1609.7|1610.8|1609.6|1610.9|1609.7|1610.8|1609.6|1
1652753210000|2022-05-17 02:06:50|1610.9|1609.7|1611.2|1610|1611.2|1610|1610.9|1609.7|5
1652753220000|2022-05-17 02:07:00|1611.3|1610.1|1611.2|1610|1611.3|1610.1|1611.2|1610|4
1652753230000|2022-05-17 02:07:10|1611.3|1610.1|1611.2|1610|1611.3|1610.1|1611.2|1610|0
1652753240000|2022-05-17 02:07:20|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1
1652753250000|2022-05-17 02:07:30|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|26
1652753260000|2022-05-17 02:07:40|1611.3|1610.1|1611.2|1610|1611.3|1610.1|1611.2|1610|1
1652753270000|2022-05-17 02:07:50|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|0
1652753280000|2022-05-17 02:08:00|1610.8|1609.6|1610.8|1609.6|1610.9|1609.7|1610.7|1609.5|13
1652753290000|2022-05-17 02:08:10|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|0
1652753300000|2022-05-17 02:08:20|1610.8|1609.6|1611.1|1609.9|1611.1|1609.9|1610.8|1609.6|8
1652753310000|2022-05-17 02:08:30|1610.9|1609.7|1610.8|1609.6|1611|1609.8|1610.8|1609.6|29
1652753320000|2022-05-17 02:08:40|1610.7|1609.5|1610.6|1609.4|1610.7|1609.5|1610.6|1609.4|5
1652753330000|2022-05-17 02:08:50|1610.5|1609.3|1610.6|1609.4|1610.6|1609.4|1610.5|1609.3|3
1652753340000|2022-05-17 02:09:00|||||||||8
1652753350000|2022-05-17 02:09:10|1610.5|1609.3|1610.3|1609.1|1610.5|1609.3|1610.3|1609.1|11
1652753360000|2022-05-17 02:09:20|1610.2|1609|1610.2|1609|1610.2|1609|1610.2|1609|1
1652753370000|2022-05-17 02:09:30|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|1
1652753380000|2022-05-17 02:09:40|1610.2|1609|1610.5|1609.3|1610.5|1609.3|1610.2|1609|1
1652753390000|2022-05-17 02:09:50|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|1
1652753410000|2022-05-17 02:10:10|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|1
1652753420000|2022-05-17 02:10:20|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|0
1652753430000|2022-05-17 02:10:30|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|0
1652753470000|2022-05-17 02:11:10|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|1
1652753480000|2022-05-17 02:11:20|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|0
1652753490000|2022-05-17 02:11:30|||||||||2
1652753500000|2022-05-17 02:11:40|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|0
1652753510000|2022-05-17 02:11:50|1610.6|1609.4|1610.4|1609.2|1610.6|1609.4|1610.4|1609.2|6
1652753530000|2022-05-17 02:12:10|1610.2|1609|1610.3|1609.1|1610.3|1609.1|1610.1|1608.9|12
1652753540000|2022-05-17 02:12:20|1610.4|1609.2|1610.5|1609.3|1610.5|1609.3|1610.4|1609.2|5
1652753550000|2022-05-17 02:12:30|||||||||3
1652753560000|2022-05-17 02:12:40|||||||||1
1652753580000|2022-05-17 02:13:00|||||||||3
1652753590000|2022-05-17 02:13:10|||||||||1
1652753640000|2022-05-17 02:14:00|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|1610|1608.8|3
1652753650000|2022-05-17 02:14:10|1610|1608.8|1610|1608.8|1610|1608.8|1610|1608.8|2
1652753660000|2022-05-17 02:14:20|1609.9|1608.7|1609.9|1608.7|1609.9|1608.7|1609.9|1608.7|0
1652753720000|2022-05-17 02:15:20|1609.7|1608.5|1609.7|1608.5|1609.7|1608.5|1609.7|1608.5|0
1652753730000|2022-05-17 02:15:30|1609.6|1608.4|1609.4|1608.2|1609.6|1608.4|1609.4|1608.2|0
1652753740000|2022-05-17 02:15:40|1609.5|1608.3|1609.4|1608.2|1609.5|1608.3|1609.4|1608.2|0
1652753750000|2022-05-17 02:15:50|1609.5|1608.3|1608.9|1607.7|1609.5|1608.3|1608.9|1607.7|32
1652753760000|2022-05-17 02:16:00|1608.8|1607.6|1608.3|1607.1|1608.8|1607.6|1608.2|1607|23
1652753770000|2022-05-17 02:16:10|1608.2|1607|1608.2|1607|1608.2|1607|1608.2|1607|0
1652753780000|2022-05-17 02:16:20|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|1
1652753840000|2022-05-17 02:17:20|1608.5|1607.3|1608.5|1607.3|1608.5|1607.3|1608.5|1607.3|0
1652753850000|2022-05-17 02:17:30|1608.9|1607.7|1609|1607.8|1609|1607.8|1608.9|1607.7|13
1652753880000|2022-05-17 02:18:00|1608.9|1607.7|1609.2|1608|1609.2|1608|1608.9|1607.7|1
1652753890000|2022-05-17 02:18:10|1609|1607.8|1609|1607.8|1609|1607.8|1609|1607.8|1
1652753920000|2022-05-17 02:18:40|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|1
1652753930000|2022-05-17 02:18:50|1608.5|1607.3|1608.5|1607.3|1608.5|1607.3|1608.5|1607.3|1
1652753980000|2022-05-17 02:19:40|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|0
1652754040000|2022-05-17 02:20:40|1608.8|1607.6|1608.9|1607.7|1608.9|1607.7|1608.8|1607.6|0
1652754060000|2022-05-17 02:21:00|1608.7|1607.5|1608.8|1607.6|1608.8|1607.6|1608.7|1607.5|1
1652754070000|2022-05-17 02:21:10|1608.9|1607.7|1608.9|1607.7|1608.9|1607.7|1608.9|1607.7|0
1652754120000|2022-05-17 02:22:00|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|2
1652754130000|2022-05-17 02:22:10|1608.8|1607.6|1608.8|1607.6|1608.8|1607.6|1608.8|1607.6|0
1652754170000|2022-05-17 02:22:50|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|0
1652754210000|2022-05-17 02:23:30|1608.8|1607.6|1608.7|1607.5|1608.8|1607.6|1608.7|1607.5|0
1652754230000|2022-05-17 02:23:50|||||||||1
1652754270000|2022-05-17 02:24:30|||||||||3
1652754290000|2022-05-17 02:24:50|1608.4|1607.2|1608.4|1607.2|1608.4|1607.2|1608.4|1607.2|3
1652754340000|2022-05-17 02:25:40|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|1
1652754350000|2022-05-17 02:25:50|1608.8|1607.6|1608.8|1607.6|1608.8|1607.6|1608.8|1607.6|0
1652754360000|2022-05-17 02:26:00|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|0
1652754400000|2022-05-17 02:26:40|1608.6|1607.4|1608.6|1607.4|1608.6|1607.4|1608.6|1607.4|1
1652754420000|2022-05-17 02:27:00|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|0
1652754460000|2022-05-17 02:27:40|1608.6|1607.4|1608.6|1607.4|1608.6|1607.4|1608.6|1607.4|0
1652754470000|2022-05-17 02:27:50|1608.5|1607.3|1608.7|1607.5|1608.7|1607.5|1608.5|1607.3|1
1652754480000|2022-05-17 02:28:00|1608.6|1607.4|1608.6|1607.4|1608.6|1607.4|1608.6|1607.4|0
1652754510000|2022-05-17 02:28:30|1608.4|1607.2|1608.4|1607.2|1608.4|1607.2|1608.4|1607.2|0
1652754530000|2022-05-17 02:28:50|1608.8|1607.6|1608.7|1607.5|1608.8|1607.6|1608.7|1607.5|7
1652754580000|2022-05-17 02:29:40|1608.2|1607|1608.2|1607|1608.2|1607|1608.2|1607|3
1652754590000|2022-05-17 02:29:50|1608.3|1607.1|1608.6|1607.4|1608.6|1607.4|1608.3|1607.1|3
1652754600000|2022-05-17 02:30:00|1608.7|1607.5|1608.9|1607.7|1609.2|1608|1608.7|1607.5|8
1652754620000|2022-05-17 02:30:20|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|0
1652754630000|2022-05-17 02:30:30|1608.9|1607.7|1609|1607.8|1609|1607.8|1608.9|1607.7|0
1652754640000|2022-05-17 02:30:40|1608.9|1607.7|1609.2|1608|1609.2|1608|1608.8|1607.6|1
1652754650000|2022-05-17 02:30:50|1609.1|1607.9|1609.2|1608|1609.2|1608|1609.1|1607.9|2
1652754660000|2022-05-17 02:31:00|1609.4|1608.2|1610.1|1608.9|1610.1|1608.9|1609.4|1608.2|2
1652754670000|2022-05-17 02:31:10|1610.2|1609|1610.5|1609.3|1610.5|1609.3|1609.9|1608.7|12
1652754710000|2022-05-17 02:31:50|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|1
1652754740000|2022-05-17 02:32:20|1610.6|1609.4|1610.7|1609.5|1610.7|1609.5|1610.6|1609.4|0
1652754750000|2022-05-17 02:32:30|1610.5|1609.3|1610.6|1609.4|1610.6|1609.4|1610.5|1609.3|12
1652754790000|2022-05-17 02:33:10|1610.7|1609.5|1610.9|1609.7|1610.9|1609.7|1610.7|1609.5|7
1652754800000|2022-05-17 02:33:20|1610.8|1609.6|1610.6|1609.4|1610.8|1609.6|1610.6|1609.4|4
1652754810000|2022-05-17 02:33:30|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|3
1652754830000|2022-05-17 02:33:50|1610.4|1609.2|1610.3|1609.1|1610.4|1609.2|1610.3|1609.1|1
1652754840000|2022-05-17 02:34:00|1610.1|1608.9|1609.9|1608.7|1610.1|1608.9|1609.9|1608.7|1
1652754850000|2022-05-17 02:34:10|1609.8|1608.6|1609.6|1608.4|1609.8|1608.6|1609.6|1608.4|0
1652754860000|2022-05-17 02:34:20|1609.7|1608.5|1610.1|1608.9|1610.1|1608.9|1609.7|1608.5|1
1652754880000|2022-05-17 02:34:40|||||||||1
1652754900000|2022-05-17 02:35:00|1610.2|1609|1610.2|1609|1610.2|1609|1610.2|1609|0
1652754910000|2022-05-17 02:35:10|1610.3|1609.1|1610.2|1609|1610.3|1609.1|1610.2|1609|1
1652754920000|2022-05-17 02:35:20|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|0
1652754960000|2022-05-17 02:36:00|1609.9|1608.7|1609.9|1608.7|1609.9|1608.7|1609.9|1608.7|1
1652754970000|2022-05-17 02:36:10|1610|1608.8|1610.4|1609.2|1610.4|1609.2|1610|1608.8|5
1652754990000|2022-05-17 02:36:30|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|0
1652755030000|2022-05-17 02:37:10|1610.2|1609|1610.2|1609|1610.2|1609|1610.2|1609|0
1652755040000|2022-05-17 02:37:20|1610.3|1609.1|1609.8|1608.6|1610.4|1609.2|1609.8|1608.6|22
1652755050000|2022-05-17 02:37:30|1610|1608.8|1610|1608.8|1610|1608.8|1610|1608.8|0
1652755060000|2022-05-17 02:37:40|1609.9|1608.7|1609.8|1608.6|1610|1608.8|1609.8|1608.6|0
1652755080000|2022-05-17 02:38:00|1609.7|1608.5|1609.8|1608.6|1609.8|1608.6|1609.7|1608.5|0
1652755090000|2022-05-17 02:38:10|1609.6|1608.4|1609.8|1608.6|1609.8|1608.6|1609.6|1608.4|2
1652755110000|2022-05-17 02:38:30|1609.7|1608.5|1609.6|1608.4|1609.7|1608.5|1609.6|1608.4|0
1652755160000|2022-05-17 02:39:20|1609.7|1608.5|1609.6|1608.4|1609.7|1608.5|1609.6|1608.4|1
1652755170000|2022-05-17 02:39:30|1609.5|1608.3|1609.5|1608.3|1609.5|1608.3|1609.5|1608.3|0
1652755190000|2022-05-17 02:39:50|1609.4|1608.2|1609.1|1607.9|1609.4|1608.2|1609.1|1607.9|1
1652755210000|2022-05-17 02:40:10|1609.2|1608|1609.6|1608.4|1609.8|1608.6|1609.2|1608|2
1652755240000|2022-05-17 02:40:40|1609.5|1608.3|1609.6|1608.4|1609.6|1608.4|1609.5|1608.3|0
1652755260000|2022-05-17 02:41:00|1609.5|1608.3|1609.3|1608.1|1609.5|1608.3|1609.3|1608.1|0
1652755270000|2022-05-17 02:41:10|||||||||1
1652755320000|2022-05-17 02:42:00|1609.2|1608|1608.8|1607.6|1609.2|1608|1608.8|1607.6|0
1652755330000|2022-05-17 02:42:10|1608.7|1607.5|1608.8|1607.6|1608.8|1607.6|1608.7|1607.5|1
1652755380000|2022-05-17 02:43:00|1608.7|1607.5|1608.2|1607|1608.7|1607.5|1608.2|1607|1
1652755390000|2022-05-17 02:43:10|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|1608|1606.8|0
1652755400000|2022-05-17 02:43:20|1608|1606.8|1608.1|1606.9|1608.1|1606.9|1608|1606.8|1
1652755410000|2022-05-17 02:43:30|1608.2|1607|1608.5|1607.3|1608.5|1607.3|1608.2|1607|6
1652755420000|2022-05-17 02:43:40|1608.4|1607.2|1608.3|1607.1|1608.4|1607.2|1608.3|1607.1|0
1652755430000|2022-05-17 02:43:50|1608.2|1607|1607.7|1606.5|1608.2|1607|1607.7|1606.5|2
1652755440000|2022-05-17 02:44:00|1607.4|1606.2|1607.4|1606.2|1607.4|1606.2|1607.4|1606.2|2
1652755460000|2022-05-17 02:44:20|1607.3|1606.1|1607.2|1606|1607.3|1606.1|1607.2|1606|1
1652755470000|2022-05-17 02:44:30|1607.1|1605.9|1606.6|1605.4|1607.1|1605.9|1606.6|1605.4|2
1652755480000|2022-05-17 02:44:40|1606.4|1605.2|1606.8|1605.6|1607|1605.8|1606.4|1605.2|22
1652755490000|2022-05-17 02:44:50|1607|1605.8|1606.9|1605.7|1607|1605.8|1606.9|1605.7|3
1652755530000|2022-05-17 02:45:30|1606.8|1605.6|1606.7|1605.5|1606.8|1605.6|1606.7|1605.5|0
1652755540000|2022-05-17 02:45:40|1606.6|1605.4|1606.4|1605.2|1606.6|1605.4|1606.3|1605.1|2
1652755550000|2022-05-17 02:45:50|1606.1|1604.9|1606|1604.8|1606.1|1604.9|1606|1604.8|1
1652755560000|2022-05-17 02:46:00|1606.2|1605|1606.2|1605|1606.2|1605|1606.2|1605|1
1652755570000|2022-05-17 02:46:10|1606.1|1604.9|1606|1604.8|1606.1|1604.9|1606|1604.8|4
1652755580000|2022-05-17 02:46:20|1606.1|1604.9|1606.5|1605.3|1606.5|1605.3|1606.1|1604.9|2
1652755600000|2022-05-17 02:46:40|1606.9|1605.7|1606.7|1605.5|1606.9|1605.7|1606.7|1605.5|16
1652755610000|2022-05-17 02:46:50|1606.8|1605.6|1606.7|1605.5|1606.8|1605.6|1606.7|1605.5|1
1652755620000|2022-05-17 02:47:00|1606.6|1605.4|1606.5|1605.3|1606.6|1605.4|1606.4|1605.2|9
1652755630000|2022-05-17 02:47:10|1606.7|1605.5|1606.9|1605.7|1606.9|1605.7|1606.7|1605.5|3
1652755660000|2022-05-17 02:47:40|1606.7|1605.5|1606.5|1605.3|1606.7|1605.5|1606.5|1605.3|0
1652755670000|2022-05-17 02:47:50|1606.4|1605.2|1605.9|1604.7|1606.4|1605.2|1605.9|1604.7|3
1652755680000|2022-05-17 02:48:00|1605.6|1604.4|1605.5|1604.3|1605.6|1604.4|1605.4|1604.2|3
1652755690000|2022-05-17 02:48:10|1605.7|1604.5|1606|1604.8|1606|1604.8|1605.7|1604.5|7
1652755700000|2022-05-17 02:48:20|1605.9|1604.7|1605.9|1604.7|1605.9|1604.7|1605.9|1604.7|0
1652755710000|2022-05-17 02:48:30|1605.7|1604.5|1606|1604.8|1606|1604.8|1605.4|1604.2|6
1652755720000|2022-05-17 02:48:40|1606.1|1604.9|1605.9|1604.7|1606.2|1605|1605.9|1604.7|5
1652755730000|2022-05-17 02:48:50|1606|1604.8|1606|1604.8|1606|1604.8|1606|1604.8|0
1652755740000|2022-05-17 02:49:00|1605.9|1604.7|1605.4|1604.2|1606.2|1605|1605.4|1604.2|20
1652755750000|2022-05-17 02:49:10|1605.5|1604.3|1605.9|1604.7|1605.9|1604.7|1605.5|1604.3|1
1652755760000|2022-05-17 02:49:20|1606|1604.8|1606|1604.8|1606|1604.8|1605.4|1604.2|3
1652755770000|2022-05-17 02:49:30|1606.1|1604.9|1605.9|1604.7|1606.2|1605|1605.9|1604.7|5
1652755780000|2022-05-17 02:49:40|||||||||3
1652755800000|2022-05-17 02:50:00|1606|1604.8|1605.9|1604.7|1606|1604.8|1605.9|1604.7|0
1652755810000|2022-05-17 02:50:10|1606|1604.8|1606|1604.8|1606|1604.8|1606|1604.8|1
1652755820000|2022-05-17 02:50:20|1606.3|1605.1|1606.4|1605.2|1606.6|1605.4|1606.3|1605.1|4
1652755830000|2022-05-17 02:50:30|1606.5|1605.3|1606.4|1605.2|1606.5|1605.3|1606.4|1605.2|1
1652755840000|2022-05-17 02:50:40|1606.5|1605.3|1606.4|1605.2|1606.5|1605.3|1606.4|1605.2|2
1652755860000|2022-05-17 02:51:00|1606.3|1605.1|1606.2|1605|1606.3|1605.1|1606.2|1605|0
1652755870000|2022-05-17 02:51:10|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|1606|1604.8|0
1652755880000|2022-05-17 02:51:20|1605.7|1604.5|1605.7|1604.5|1605.7|1604.5|1605.7|1604.5|5
1652755890000|2022-05-17 02:51:30|1605.4|1604.2|1605.2|1604|1605.4|1604.2|1605.2|1604|9
1652755910000|2022-05-17 02:51:50|1605.1|1603.9|1605.1|1603.9|1605.1|1603.9|1605.1|1603.9|0
1652755920000|2022-05-17 02:52:00|1605|1603.8|1604.9|1603.7|1605|1603.8|1604.9|1603.7|0
1652755930000|2022-05-17 02:52:10|1604.2|1603|1604.1|1602.9|1604.2|1603|1604|1602.8|2
1652755940000|2022-05-17 02:52:20|1604|1602.8|1604.1|1602.9|1604.2|1603|1604|1602.8|9
1652755950000|2022-05-17 02:52:30|1604|1602.8|1604.2|1603|1604.2|1603|1604|1602.8|5
1652755960000|2022-05-17 02:52:40|1604.1|1602.9|1604.3|1603.1|1604.3|1603.1|1604|1602.8|1
1652755970000|2022-05-17 02:52:50|1604.2|1603|1604.3|1603.1|1604.3|1603.1|1604.2|1603|0
1652755980000|2022-05-17 02:53:00|1604.4|1603.2|1604.6|1603.4|1604.6|1603.4|1604.4|1603.2|3
1652756000000|2022-05-17 02:53:20|1604.5|1603.3|1604.1|1602.9|1604.5|1603.3|1604|1602.8|1
1652756010000|2022-05-17 02:53:30|1604.3|1603.1|1604.4|1603.2|1604.4|1603.2|1604.3|1603.1|0
1652756020000|2022-05-17 02:53:40|1604.3|1603.1|1604.4|1603.2|1604.4|1603.2|1604.3|1603.1|0
1652756030000|2022-05-17 02:53:50|1604.1|1602.9|1604.1|1602.9|1604.1|1602.9|1604.1|1602.9|2
1652756040000|2022-05-17 02:54:00|1603.9|1602.7|1603.6|1602.4|1603.9|1602.7|1603.6|1602.4|6
1652756050000|2022-05-17 02:54:10|1603.5|1602.3|1603.6|1602.4|1603.6|1602.4|1603.5|1602.3|2
1652756060000|2022-05-17 02:54:20|1603.5|1602.3|1603.5|1602.3|1603.6|1602.4|1603.5|1602.3|0
1652756070000|2022-05-17 02:54:30|1603.6|1602.4|1603.6|1602.4|1603.6|1602.4|1603.6|1602.4|0
1652756080000|2022-05-17 02:54:40|1603.8|1602.6|1604.1|1602.9|1604.1|1602.9|1603.8|1602.6|4
1652756090000|2022-05-17 02:54:50|1604|1602.8|1604|1602.8|1604|1602.8|1603.9|1602.7|0
1652756100000|2022-05-17 02:55:00|1603.9|1602.7|1603.5|1602.3|1603.9|1602.7|1603.5|1602.3|2
1652756110000|2022-05-17 02:55:10|1603.6|1602.4|1603.9|1602.7|1603.9|1602.7|1603.6|1602.4|1
1652756140000|2022-05-17 02:55:40|1603.8|1602.6|1603.4|1602.2|1603.8|1602.6|1603.3|1602.1|3
1652756150000|2022-05-17 02:55:50|1603.3|1602.1|1603.4|1602.2|1603.4|1602.2|1603.3|1602.1|21
1652756160000|2022-05-17 02:56:00|1602.8|1601.6|1602.9|1601.7|1603|1601.8|1602.2|1601|27
1652756170000|2022-05-17 02:56:10|1602.8|1601.6|1602.3|1601.1|1603.1|1601.9|1602.3|1601.1|8
1652756180000|2022-05-17 02:56:20|1602.4|1601.2|1602.3|1601.1|1602.9|1601.7|1602.1|1600.9|5
1652756190000|2022-05-17 02:56:30|1602.4|1601.2|1602.6|1601.4|1602.7|1601.5|1602.4|1601.2|1
1652756200000|2022-05-17 02:56:40|1602.5|1601.3|1602.6|1601.4|1602.7|1601.5|1602.3|1601.1|2
1652756210000|2022-05-17 02:56:50|||||||||1
1652756220000|2022-05-17 02:57:00|1602.8|1601.6|1602.8|1601.6|1602.8|1601.6|1602.8|1601.6|2
1652756230000|2022-05-17 02:57:10|1602.6|1601.4|1602.3|1601.1|1602.6|1601.4|1602.1|1600.9|0
1652756240000|2022-05-17 02:57:20|1602.2|1601|1602.1|1600.9|1602.3|1601.1|1602.1|1600.9|1
1652756250000|2022-05-17 02:57:30|1602.2|1601|1602.6|1601.4|1602.6|1601.4|1602.2|1601|0
1652756260000|2022-05-17 02:57:40|1602.7|1601.5|1602.8|1601.6|1602.8|1601.6|1602.7|1601.5|0
1652756270000|2022-05-17 02:57:50|1602.7|1601.5|1602.6|1601.4|1602.7|1601.5|1602.6|1601.4|0
1652756280000|2022-05-17 02:58:00|1602.8|1601.6|1603.1|1601.9|1603.1|1601.9|1602.8|1601.6|4
1652756290000|2022-05-17 02:58:10|1603|1601.8|1602.3|1601.1|1603|1601.8|1602.3|1601.1|2
1652756300000|2022-05-17 02:58:20|1602.4|1601.2|1602.8|1601.6|1602.8|1601.6|1602.4|1601.2|0
1652756320000|2022-05-17 02:58:40|1602.9|1601.7|1602.9|1601.7|1602.9|1601.7|1602.9|1601.7|0
1652756330000|2022-05-17 02:58:50|1603|1601.8|1603.1|1601.9|1603.1|1601.9|1603|1601.8|0
1652756340000|2022-05-17 02:59:00|1602.8|1601.6|1602.8|1601.6|1602.8|1601.6|1602.8|1601.6|0
1652756370000|2022-05-17 02:59:30|1603.1|1601.9|1603.1|1601.9|1603.1|1601.9|1603.1|1601.9|2
1652756380000|2022-05-17 02:59:40|1603.2|1602|1603.2|1602|1603.2|1602|1603.2|1602|0
1652756390000|2022-05-17 02:59:50|1603.3|1602.1|1603.6|1602.4|1603.6|1602.4|1603.3|1602.1|1
1652756400000|2022-05-17 03:00:00|1603.3|1602.1|1603.5|1602.3|1603.6|1602.4|1603.3|1602.1|2
1652756410000|2022-05-17 03:00:10|1603.6|1602.4|1603.6|1602.4|1603.6|1602.4|1603.6|1602.4|1
1652756420000|2022-05-17 03:00:20|1603.4|1602.2|1603.6|1602.4|1603.6|1602.4|1603.3|1602.1|0
1652756430000|2022-05-17 03:00:30|1603.7|1602.5|1603.6|1602.4|1603.7|1602.5|1603.6|1602.4|1
1652756440000|2022-05-17 03:00:40|1603.5|1602.3|1603.5|1602.3|1603.5|1602.3|1603.4|1602.2|0
1652756450000|2022-05-17 03:00:50|1603.6|1602.4|1603.8|1602.6|1603.8|1602.6|1603.6|1602.4|3
1652756460000|2022-05-17 03:01:00|1603.6|1602.4|1604.1|1602.9|1604.1|1602.9|1603.6|1602.4|3
1652756470000|2022-05-17 03:01:10|1604.2|1603|1604.2|1603|1604.2|1603|1604.2|1603|0
1652756480000|2022-05-17 03:01:20|1604.1|1602.9|1603.9|1602.7|1604.2|1603|1603.7|1602.5|2
1652756490000|2022-05-17 03:01:30|1604|1602.8|1604.1|1602.9|1604.1|1602.9|1603.9|1602.7|0
1652756500000|2022-05-17 03:01:40|1604.2|1603|1604.3|1603.1|1604.3|1603.1|1604.2|1603|1
1652756520000|2022-05-17 03:02:00|1603.8|1602.6|1604.1|1602.9|1604.1|1602.9|1603.8|1602.6|3
1652756530000|2022-05-17 03:02:10|1604|1602.8|1604|1602.8|1604|1602.8|1604|1602.8|0
1652756540000|2022-05-17 03:02:20|||||||||1
1652756550000|2022-05-17 03:02:30|||||||||1
1652756560000|2022-05-17 03:02:40|1604.1|1602.9|1604.1|1602.9|1604.1|1602.9|1604|1602.8|0
1652756570000|2022-05-17 03:02:50|1604.3|1603.1|1604.3|1603.1|1604.5|1603.3|1604.3|1603.1|2
1652756610000|2022-05-17 03:03:30|1604|1602.8|1604|1602.8|1604|1602.8|1604|1602.8|1
1652756620000|2022-05-17 03:03:40|1603.9|1602.7|1603.8|1602.6|1603.9|1602.7|1603.8|1602.6|0
1652756640000|2022-05-17 03:04:00|1603.6|1602.4|1604|1602.8|1604|1602.8|1603.6|1602.4|1
1652756650000|2022-05-17 03:04:10|1603.9|1602.7|1603.9|1602.7|1603.9|1602.7|1603.9|1602.7|0
1652756660000|2022-05-17 03:04:20|1604|1602.8|1604|1602.8|1604|1602.8|1604|1602.8|0
1652756700000|2022-05-17 03:05:00|1604.3|1603.1|1604.3|1603.1|1604.3|1603.1|1604.3|1603.1|2
1652756730000|2022-05-17 03:05:30|1604|1602.8|1604|1602.8|1604|1602.8|1604|1602.8|2
1652756740000|2022-05-17 03:05:40|1604.1|1602.9|1604.3|1603.1|1604.3|1603.1|1604.1|1602.9|0
1652756760000|2022-05-17 03:06:00|1604.4|1603.2|1604.7|1603.5|1604.7|1603.5|1604.4|1603.2|6
1652756770000|2022-05-17 03:06:10|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|0
1652756780000|2022-05-17 03:06:20|1604.3|1603.1|1604.3|1603.1|1604.3|1603.1|1604.3|1603.1|0
1652756800000|2022-05-17 03:06:40|1604.2|1603|1604.2|1603|1604.2|1603|1604.2|1603|0
1652756820000|2022-05-17 03:07:00|1604.4|1603.2|1604.3|1603.1|1604.4|1603.2|1604.3|1603.1|14
1652756830000|2022-05-17 03:07:10|1604.2|1603|1604.2|1603|1604.2|1603|1604.2|1603|0
1652756850000|2022-05-17 03:07:30|1604.3|1603.1|1604.3|1603.1|1604.3|1603.1|1604.3|1603.1|3
1652756860000|2022-05-17 03:07:40|1603.8|1602.6|1603.8|1602.6|1603.8|1602.6|1603.8|1602.6|1
1652756880000|2022-05-17 03:08:00|1603.6|1602.4|1603.6|1602.4|1603.6|1602.4|1603.6|1602.4|1
1652756890000|2022-05-17 03:08:10|1603.5|1602.3|1603.5|1602.3|1603.8|1602.6|1603.5|1602.3|0
1652756900000|2022-05-17 03:08:20|1603.6|1602.4|1603.8|1602.6|1603.8|1602.6|1603.6|1602.4|0
1652756910000|2022-05-17 03:08:30|1603.5|1602.3|1603.7|1602.5|1603.7|1602.5|1603.5|1602.3|0
1652756920000|2022-05-17 03:08:40|1604|1602.8|1604|1602.8|1604|1602.8|1604|1602.8|1
1652756930000|2022-05-17 03:08:50|1603.9|1602.7|1603.7|1602.5|1603.9|1602.7|1603.7|1602.5|0
1652756940000|2022-05-17 03:09:00|1603.6|1602.4|1603.7|1602.5|1603.7|1602.5|1603.5|1602.3|2
1652756950000|2022-05-17 03:09:10|1603.6|1602.4|1604.2|1603|1604.2|1603|1603.5|1602.3|3
1652756970000|2022-05-17 03:09:30|1604.3|1603.1|1604.3|1603.1|1604.3|1603.1|1604.3|1603.1|0
1652756980000|2022-05-17 03:09:40|1604.5|1603.3|1604.8|1603.6|1604.8|1603.6|1604.5|1603.3|0
1652756990000|2022-05-17 03:09:50|1604.7|1603.5|1604.5|1603.3|1604.7|1603.5|1604.5|1603.3|0
1652757000000|2022-05-17 03:10:00|1604.3|1603.1|1604.3|1603.1|1604.3|1603.1|1604.3|1603.1|1
1652757010000|2022-05-17 03:10:10|1604.4|1603.2|1604.8|1603.6|1604.9|1603.7|1604.4|1603.2|0
1652757030000|2022-05-17 03:10:30|1604.9|1603.7|1605.2|1604|1605.2|1604|1604.9|1603.7|0
1652757040000|2022-05-17 03:10:40|1605.4|1604.2|1605.5|1604.3|1605.5|1604.3|1605.4|1604.2|2
1652757060000|2022-05-17 03:11:00|1605.7|1604.5|1605.8|1604.6|1605.8|1604.6|1605.7|1604.5|2
1652757100000|2022-05-17 03:11:40|1605.4|1604.2|1604.7|1603.5|1605.4|1604.2|1604.5|1603.3|6
1652757120000|2022-05-17 03:12:00|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|2
1652757130000|2022-05-17 03:12:10|1604.7|1603.5|1604.8|1603.6|1604.8|1603.6|1604.7|1603.5|2
1652757140000|2022-05-17 03:12:20|1604.9|1603.7|1604.9|1603.7|1604.9|1603.7|1604.9|1603.7|0
1652757150000|2022-05-17 03:12:30|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|1
1652757160000|2022-05-17 03:12:40|1604.5|1603.3|1604.2|1603|1604.5|1603.3|1604.2|1603|0
1652757180000|2022-05-17 03:13:00|1604|1602.8|1604|1602.8|1604|1602.8|1604|1602.8|1
1652757200000|2022-05-17 03:13:20|1604.2|1603|1604.2|1603|1604.2|1603|1604.2|1603|2
1652757240000|2022-05-17 03:14:00|1604|1602.8|1604|1602.8|1604|1602.8|1603.9|1602.7|3
1652757300000|2022-05-17 03:15:00|1603.9|1602.7|1603.9|1602.7|1603.9|1602.7|1603.9|1602.7|0
1652757320000|2022-05-17 03:15:20|1604|1602.8|1603.7|1602.5|1604|1602.8|1603.7|1602.5|24
1652757330000|2022-05-17 03:15:30|1603.6|1602.4|1603.4|1602.2|1603.6|1602.4|1603.4|1602.2|1
1652757340000|2022-05-17 03:15:40|1603.2|1602|1602.8|1601.6|1603.2|1602|1602.8|1601.6|2
1652757350000|2022-05-17 03:15:50|1602.7|1601.5|1602.6|1601.4|1602.7|1601.5|1602.4|1601.2|2
1652757360000|2022-05-17 03:16:00|1602.5|1601.3|1602.4|1601.2|1602.5|1601.3|1602.4|1601.2|0
1652757370000|2022-05-17 03:16:10|1602.6|1601.4|1602.9|1601.7|1602.9|1601.7|1602.6|1601.4|3
1652757380000|2022-05-17 03:16:20|1603.1|1601.9|1603.2|1602|1603.2|1602|1603.1|1601.9|1
1652757390000|2022-05-17 03:16:30|1603.1|1601.9|1602.9|1601.7|1603.1|1601.9|1602.9|1601.7|0
1652757400000|2022-05-17 03:16:40|||||||||1
1652757410000|2022-05-17 03:16:50|1603.2|1602|1603.2|1602|1603.2|1602|1603.2|1602|2
1652757470000|2022-05-17 03:17:50|1603.3|1602.1|1603.2|1602|1603.3|1602.1|1603.2|1602|0
1652757480000|2022-05-17 03:18:00|1603.3|1602.1|1603.2|1602|1603.3|1602.1|1603.2|1602|0
1652757500000|2022-05-17 03:18:20|1603|1601.8|1603.2|1602|1603.2|1602|1603|1601.8|1
1652757530000|2022-05-17 03:18:50|1603|1601.8|1603|1601.8|1603.1|1601.9|1603|1601.8|2
1652757540000|2022-05-17 03:19:00|1602.9|1601.7|1602.9|1601.7|1602.9|1601.7|1602.9|1601.7|3
1652757550000|2022-05-17 03:19:10|1603|1601.8|1603|1601.8|1603|1601.8|1603|1601.8|1
1652757560000|2022-05-17 03:19:20|1602.8|1601.6|1602.8|1601.6|1602.8|1601.6|1602.8|1601.6|5
1652757570000|2022-05-17 03:19:30|1602.9|1601.7|1603.4|1602.2|1603.4|1602.2|1602.9|1601.7|8
1652757590000|2022-05-17 03:19:50|1603.2|1602|1603.2|1602|1603.2|1602|1603.2|1602|0
1652757600000|2022-05-17 03:20:00|1603.1|1601.9|1602.9|1601.7|1603.1|1601.9|1602.7|1601.5|2
1652757610000|2022-05-17 03:20:10|1603|1601.8|1603|1601.8|1603|1601.8|1603|1601.8|0
1652757620000|2022-05-17 03:20:20|1602.9|1601.7|1602.9|1601.7|1603.1|1601.9|1602.9|1601.7|1
1652757650000|2022-05-17 03:20:50|1603.1|1601.9|1603.1|1601.9|1603.1|1601.9|1603.1|1601.9|0
1652757660000|2022-05-17 03:21:00|1602.9|1601.7|1602.9|1601.7|1602.9|1601.7|1602.9|1601.7|1
1652757670000|2022-05-17 03:21:10|1603|1601.8|1603.9|1602.7|1603.9|1602.7|1603|1601.8|2
1652757680000|2022-05-17 03:21:20|1603.7|1602.5|1603.7|1602.5|1603.7|1602.5|1603.7|1602.5|2
1652757690000|2022-05-17 03:21:30|1603.9|1602.7|1603.9|1602.7|1604.1|1602.9|1603.7|1602.5|0
1652757700000|2022-05-17 03:21:40|1604.3|1603.1|1604.2|1603|1604.3|1603.1|1604.2|1603|4
1652757710000|2022-05-17 03:21:50|1604.3|1603.1|1604.4|1603.2|1604.4|1603.2|1604.3|1603.1|0
1652757720000|2022-05-17 03:22:00|1604.3|1603.1|1604.3|1603.1|1604.3|1603.1|1604.3|1603.1|0
1652757730000|2022-05-17 03:22:10|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|1
1652757740000|2022-05-17 03:22:20|1604.8|1603.6|1604.7|1603.5|1604.9|1603.7|1604.7|1603.5|1
1652757760000|2022-05-17 03:22:40|1604.8|1603.6|1604.9|1603.7|1604.9|1603.7|1604.8|1603.6|0
1652757770000|2022-05-17 03:22:50|1605|1603.8|1604.9|1603.7|1605|1603.8|1604.9|1603.7|1
1652757780000|2022-05-17 03:23:00|1604.8|1603.6|1603.9|1602.7|1604.8|1603.6|1603.9|1602.7|25
1652757810000|2022-05-17 03:23:30|1604.1|1602.9|1604.1|1602.9|1604.1|1602.9|1604.1|1602.9|1
1652757830000|2022-05-17 03:23:50|1604.2|1603|1604.4|1603.2|1604.4|1603.2|1604.2|1603|2
1652757840000|2022-05-17 03:24:00|||||||||1
1652757850000|2022-05-17 03:24:10|1605.1|1603.9|1605.1|1603.9|1605.1|1603.9|1605.1|1603.9|3
1652757870000|2022-05-17 03:24:30|1605.2|1604|1605.2|1604|1605.2|1604|1605.2|1604|0
1652757880000|2022-05-17 03:24:40|1605.3|1604.1|1605.4|1604.2|1605.4|1604.2|1605.3|1604.1|0
1652757900000|2022-05-17 03:25:00|1605.2|1604|1605.2|1604|1605.2|1604|1605.2|1604|1
1652757910000|2022-05-17 03:25:10|1605.1|1603.9|1604.9|1603.7|1605.1|1603.9|1604.9|1603.7|0
1652757930000|2022-05-17 03:25:30|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|1
1652757960000|2022-05-17 03:26:00|1604.5|1603.3|1604.4|1603.2|1604.5|1603.3|1604.4|1603.2|1
1652757990000|2022-05-17 03:26:30|1604.5|1603.3|1604.6|1603.4|1604.6|1603.4|1604.5|1603.3|0
1652758000000|2022-05-17 03:26:40|1604.8|1603.6|1605.1|1603.9|1605.1|1603.9|1604.8|1603.6|1
1652758010000|2022-05-17 03:26:50|1604.9|1603.7|1605.1|1603.9|1605.1|1603.9|1604.9|1603.7|2
1652758020000|2022-05-17 03:27:00|1605|1603.8|1605|1603.8|1605|1603.8|1605|1603.8|0
1652758050000|2022-05-17 03:27:30|1604.9|1603.7|1604.9|1603.7|1604.9|1603.7|1604.9|1603.7|0
1652758070000|2022-05-17 03:27:50|||||||||1
1652758100000|2022-05-17 03:28:20|1604.7|1603.5|1604.8|1603.6|1604.8|1603.6|1604.1|1602.9|26
1652758110000|2022-05-17 03:28:30|1604.7|1603.5|1604.8|1603.6|1604.8|1603.6|1604.7|1603.5|1
1652758120000|2022-05-17 03:28:40|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|1
1652758140000|2022-05-17 03:29:00|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|1604.4|1603.2|1
1652758150000|2022-05-17 03:29:10|1604.6|1603.4|1604.6|1603.4|1604.7|1603.5|1604.6|1603.4|1
1652758160000|2022-05-17 03:29:20|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|1
1652758190000|2022-05-17 03:29:50|||||||||1
1652758200000|2022-05-17 03:30:00|1604.6|1603.4|1604.8|1603.6|1604.8|1603.6|1604.6|1603.4|2
1652758210000|2022-05-17 03:30:10|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|0
1652758220000|2022-05-17 03:30:20|1604.9|1603.7|1604.9|1603.7|1604.9|1603.7|1604.9|1603.7|0
1652758250000|2022-05-17 03:30:50|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|0
1652758260000|2022-05-17 03:31:00|1604.6|1603.4|1604.6|1603.4|1604.6|1603.4|1604.6|1603.4|1
1652758310000|2022-05-17 03:31:50|1604.5|1603.3|1604.7|1603.5|1604.7|1603.5|1604.5|1603.3|2
1652758320000|2022-05-17 03:32:00|1604.6|1603.4|1604.7|1603.5|1604.7|1603.5|1604.6|1603.4|1
1652758380000|2022-05-17 03:33:00|||||||||1
1652758420000|2022-05-17 03:33:40|1605.2|1604|1605.1|1603.9|1605.2|1604|1605.1|1603.9|2
1652758430000|2022-05-17 03:33:50|1605.2|1604|1605.2|1604|1605.2|1604|1605.2|1604|0
1652758440000|2022-05-17 03:34:00|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|2
1652758480000|2022-05-17 03:34:40|1605|1603.8|1605|1603.8|1605|1603.8|1605|1603.8|4
1652758490000|2022-05-17 03:34:50|1605.1|1603.9|1605.1|1603.9|1605.1|1603.9|1605.1|1603.9|0
1652758520000|2022-05-17 03:35:20|1605|1603.8|1604.9|1603.7|1605|1603.8|1604.9|1603.7|1
1652758540000|2022-05-17 03:35:40|1605|1603.8|1604.9|1603.7|1605|1603.8|1604.9|1603.7|0
1652758550000|2022-05-17 03:35:50|1605.1|1603.9|1605.1|1603.9|1605.1|1603.9|1605.1|1603.9|2
1652758560000|2022-05-17 03:36:00|1604.9|1603.7|1604.9|1603.7|1604.9|1603.7|1604.9|1603.7|1
1652758620000|2022-05-17 03:37:00|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|1
1652758670000|2022-05-17 03:37:50|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|0
1652758680000|2022-05-17 03:38:00|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|1
1652758720000|2022-05-17 03:38:40|1604.8|1603.6|1604.9|1603.7|1604.9|1603.7|1604.8|1603.6|1
1652758740000|2022-05-17 03:39:00|||||||||1
1652758800000|2022-05-17 03:40:00|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|1
1652758840000|2022-05-17 03:40:40|1604.6|1603.4|1604.6|1603.4|1604.6|1603.4|1604.6|1603.4|0
1652758860000|2022-05-17 03:41:00|1604.5|1603.3|1604.3|1603.1|1604.5|1603.3|1604.3|1603.1|3
1652758890000|2022-05-17 03:41:30|1604.2|1603|1604.2|1603|1604.2|1603|1604.2|1603|2
1652758980000|2022-05-17 03:43:00|1604.1|1602.9|1604.2|1603|1604.2|1603|1604.1|1602.9|2
1652759000000|2022-05-17 03:43:20|1604.1|1602.9|1604|1602.8|1604.1|1602.9|1604|1602.8|0
1652759010000|2022-05-17 03:43:30|1603.9|1602.7|1603.9|1602.7|1603.9|1602.7|1603.6|1602.4|2
1652759020000|2022-05-17 03:43:40|1604.2|1603|1604.1|1602.9|1604.2|1603|1604.1|1602.9|3
1652759040000|2022-05-17 03:44:00|1603.8|1602.6|1603.9|1602.7|1603.9|1602.7|1603.8|1602.6|2
1652759070000|2022-05-17 03:44:30|1603.8|1602.6|1603.8|1602.6|1603.8|1602.6|1603.6|1602.4|5
1652759130000|2022-05-17 03:45:30|1603.7|1602.5|1603.7|1602.5|1603.7|1602.5|1603.7|1602.5|0
1652759140000|2022-05-17 03:45:40|1603.8|1602.6|1603.8|1602.6|1603.8|1602.6|1603.8|1602.6|2
1652759150000|2022-05-17 03:45:50|||||||||2
1652759160000|2022-05-17 03:46:00|1603.7|1602.5|1603.9|1602.7|1603.9|1602.7|1603.7|1602.5|1
1652759170000|2022-05-17 03:46:10|1603.8|1602.6|1603.8|1602.6|1603.8|1602.6|1603.8|1602.6|1
1652759210000|2022-05-17 03:46:50|||||||||1
1652759270000|2022-05-17 03:47:50|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|5
1652759290000|2022-05-17 03:48:10|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|11
1652759340000|2022-05-17 03:49:00|||||||||1
1652759390000|2022-05-17 03:49:50|1604.6|1603.4|1604.5|1603.3|1604.6|1603.4|1604.5|1603.3|3
1652759400000|2022-05-17 03:50:00|1604.6|1603.4|1604.6|1603.4|1604.6|1603.4|1604.6|1603.4|0
1652759440000|2022-05-17 03:50:40|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|0
1652759460000|2022-05-17 03:51:00|||||||||1
1652759550000|2022-05-17 03:52:30|1604.6|1603.4|1604.5|1603.3|1604.6|1603.4|1604.5|1603.3|0
1652759660000|2022-05-17 03:54:20|1604.4|1603.2|1604.5|1603.3|1604.5|1603.3|1604.4|1603.2|0
1652759690000|2022-05-17 03:54:50|1604.4|1603.2|1604.5|1603.3|1604.5|1603.3|1604.4|1603.2|0
1652759700000|2022-05-17 03:55:00|1604.4|1603.2|1604.4|1603.2|1604.4|1603.2|1604.4|1603.2|1
1652759720000|2022-05-17 03:55:20|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|0
1652759760000|2022-05-17 03:56:00|||||||||1
1652759810000|2022-05-17 03:56:50|1604.6|1603.4|1604.5|1603.3|1604.6|1603.4|1604.5|1603.3|1
1652759820000|2022-05-17 03:57:00|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|1
1652759880000|2022-05-17 03:58:00|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|1
1652759930000|2022-05-17 03:58:50|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|0
1652759940000|2022-05-17 03:59:00|1604.5|1603.3|1604.5|1603.3|1604.7|1603.5|1604.5|1603.3|1
1652760000000|2022-05-17 04:00:00|1604.4|1603.2|1604.5|1603.3|1604.5|1603.3|1604.4|1603.2|1
1652760040000|2022-05-17 04:00:40|1604.4|1603.2|1604.4|1603.2|1604.4|1603.2|1604.4|1603.2|0
1652760060000|2022-05-17 04:01:00|1604.5|1603.3|1604.4|1603.2|1604.5|1603.3|1604.4|1603.2|0
1652760120000|2022-05-17 04:02:00|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|2
1652760170000|2022-05-17 04:02:50|1604.6|1603.4|1604.5|1603.3|1604.6|1603.4|1604.5|1603.3|1
1652760230000|2022-05-17 04:03:50|||||||||1
1652760280000|2022-05-17 04:04:40|1604.3|1603.1|1604.3|1603.1|1604.3|1603.1|1604.3|1603.1|2
1652760380000|2022-05-17 04:06:20|1603.9|1602.7|1603.8|1602.6|1603.9|1602.7|1603.8|1602.6|1
1652760410000|2022-05-17 04:06:50|1603.9|1602.7|1603.8|1602.6|1603.9|1602.7|1603.8|1602.6|1
1652760480000|2022-05-17 04:08:00|1604|1602.8|1604|1602.8|1604|1602.8|1604|1602.8|1
1652760510000|2022-05-17 04:08:30|1603.9|1602.7|1603.9|1602.7|1603.9|1602.7|1603.9|1602.7|0
1652760520000|2022-05-17 04:08:40|1604|1602.8|1604|1602.8|1604|1602.8|1604|1602.8|0
1652760540000|2022-05-17 04:09:00|1604.1|1602.9|1604.1|1602.9|1604.1|1602.9|1604.1|1602.9|1
1652760550000|2022-05-17 04:09:10|1603.9|1602.7|1604|1602.8|1604|1602.8|1603.9|1602.7|0
1652760590000|2022-05-17 04:09:50|1604.2|1603|1604.3|1603.1|1604.3|1603.1|1604.2|1603|1
1652760620000|2022-05-17 04:10:20|||||||||1
1652760710000|2022-05-17 04:11:50|||||||||1
1652760770000|2022-05-17 04:12:50|||||||||1
1652760780000|2022-05-17 04:13:00|||||||||1
1652760820000|2022-05-17 04:13:40|||||||||1
1652760840000|2022-05-17 04:14:00|1604.4|1603.2|1604.4|1603.2|1604.4|1603.2|1604.4|1603.2|0
1652760850000|2022-05-17 04:14:10|1604.5|1603.3|1604.6|1603.4|1604.6|1603.4|1604.5|1603.3|1
1652760870000|2022-05-17 04:14:30|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|2
1652760890000|2022-05-17 04:14:50|1604.4|1603.2|1604.4|1603.2|1604.4|1603.2|1604.4|1603.2|0
1652760910000|2022-05-17 04:15:10|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|0
1652760990000|2022-05-17 04:16:30|||||||||4
1652761000000|2022-05-17 04:16:40|||||||||4
1652761010000|2022-05-17 04:16:50|1604.7|1603.5|1604.7|1603.5|1604.8|1603.6|1604.7|1603.5|11
1652761020000|2022-05-17 04:17:00|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|1
1652761120000|2022-05-17 04:18:40|1604.4|1603.2|1604.1|1602.9|1604.4|1603.2|1604.1|1602.9|2
1652761130000|2022-05-17 04:18:50|1604|1602.8|1604|1602.8|1604|1602.8|1604|1602.8|0
1652761140000|2022-05-17 04:19:00|1604.1|1602.9|1604|1602.8|1604.1|1602.9|1604|1602.8|1
1652761240000|2022-05-17 04:20:40|1603.9|1602.7|1603.5|1602.3|1603.9|1602.7|1603.5|1602.3|3
1652761260000|2022-05-17 04:21:00|1603.6|1602.4|1603.6|1602.4|1603.6|1602.4|1603.6|1602.4|1
1652761270000|2022-05-17 04:21:10|1603.5|1602.3|1603.5|1602.3|1603.5|1602.3|1603.5|1602.3|1
1652761300000|2022-05-17 04:21:40|||||||||1
1652761320000|2022-05-17 04:22:00|||||||||1
1652761330000|2022-05-17 04:22:10|1603.6|1602.4|1603.7|1602.5|1603.7|1602.5|1603.6|1602.4|0
1652761350000|2022-05-17 04:22:30|1603.8|1602.6|1603.8|1602.6|1604|1602.8|1603.8|1602.6|18
1652761360000|2022-05-17 04:22:40|1603.9|1602.7|1603.8|1602.6|1603.9|1602.7|1603.8|1602.6|1
1652761370000|2022-05-17 04:22:50|1603.7|1602.5|1603.6|1602.4|1603.7|1602.5|1603.6|1602.4|2
1652761420000|2022-05-17 04:23:40|1603.5|1602.3|1603.5|1602.3|1603.5|1602.3|1603.5|1602.3|0
1652761440000|2022-05-17 04:24:00|1603.4|1602.2|1603.1|1601.9|1603.4|1602.2|1603|1601.8|4
1652761520000|2022-05-17 04:25:20|1603.2|1602|1603.2|1602|1603.2|1602|1603.2|1602|1
1652761530000|2022-05-17 04:25:30|||||||||6
1652761660000|2022-05-17 04:27:40|1603|1601.8|1603|1601.8|1603|1601.8|1603|1601.8|4
1652761670000|2022-05-17 04:27:50|1602.9|1601.7|1603|1601.8|1603|1601.8|1602.9|1601.7|0
1652761720000|2022-05-17 04:28:40|||||||||1
1652761740000|2022-05-17 04:29:00|1603.1|1601.9|1603.1|1601.9|1603.1|1601.9|1603.1|1601.9|2
1652761770000|2022-05-17 04:29:30|1603|1601.8|1603.1|1601.9|1603.1|1601.9|1602.9|1601.7|0
1652761800000|2022-05-17 04:30:00|1603.2|1602|1603.1|1601.9|1603.2|1602|1603.1|1601.9|1
1652761810000|2022-05-17 04:30:10|1603.2|1602|1603.2|1602|1603.2|1602|1603.2|1602|0
1652761830000|2022-05-17 04:30:30|1603.1|1601.9|1603.1|1601.9|1603.1|1601.9|1603.1|1601.9|0
1652761860000|2022-05-17 04:31:00|1603.2|1602|1603.1|1601.9|1603.2|1602|1603.1|1601.9|3
1652761870000|2022-05-17 04:31:10|1603|1601.8|1603|1601.8|1603|1601.8|1602.9|1601.7|3
1652761890000|2022-05-17 04:31:30|1602.9|1601.7|1602.9|1601.7|1602.9|1601.7|1602.9|1601.7|0
1652761920000|2022-05-17 04:32:00|1603|1601.8|1603|1601.8|1603|1601.8|1603|1601.8|4
1652761940000|2022-05-17 04:32:20|1602.9|1601.7|1602.9|1601.7|1602.9|1601.7|1602.9|1601.7|1
1652761980000|2022-05-17 04:33:00|1603.1|1601.9|1603.1|1601.9|1603.1|1601.9|1603.1|1601.9|2
1652762020000|2022-05-17 04:33:40|1603.2|1602|1603.1|1601.9|1603.2|1602|1603.1|1601.9|6
1652762030000|2022-05-17 04:33:50|||||||||1
1652762040000|2022-05-17 04:34:00|1603.2|1602|1603.2|1602|1603.2|1602|1603.2|1602|3
1652762060000|2022-05-17 04:34:20|1603.1|1601.9|1603.1|1601.9|1603.1|1601.9|1603.1|1601.9|0
1652762070000|2022-05-17 04:34:30|1603|1601.8|1603|1601.8|1603|1601.8|1603|1601.8|2
1652762100000|2022-05-17 04:35:00|1602.9|1601.7|1602.9|1601.7|1602.9|1601.7|1602.9|1601.7|3
1652762120000|2022-05-17 04:35:20|1603.1|1601.9|1603.1|1601.9|1603.1|1601.9|1603.1|1601.9|3
1652762160000|2022-05-17 04:36:00|1603.3|1602.1|1603.3|1602.1|1603.3|1602.1|1603.3|1602.1|7
1652762170000|2022-05-17 04:36:10|1603.4|1602.2|1603.6|1602.4|1603.6|1602.4|1603.4|1602.2|2
1652762220000|2022-05-17 04:37:00|1603.7|1602.5|1603.6|1602.4|1603.7|1602.5|1603.6|1602.4|1
1652762230000|2022-05-17 04:37:10|1603.5|1602.3|1603.5|1602.3|1603.5|1602.3|1603.5|1602.3|2
1652762240000|2022-05-17 04:37:20|1603.4|1602.2|1603.3|1602.1|1603.4|1602.2|1603.3|1602.1|2
1652762250000|2022-05-17 04:37:30|1603.2|1602|1603.2|1602|1603.2|1602|1603.2|1602|0
1652762260000|2022-05-17 04:37:40|1603.1|1601.9|1603|1601.8|1603.1|1601.9|1603|1601.8|1
1652762280000|2022-05-17 04:38:00|1602.8|1601.6|1602.6|1601.4|1602.9|1601.7|1602.6|1601.4|9
1652762310000|2022-05-17 04:38:30|1602.7|1601.5|1602.7|1601.5|1602.7|1601.5|1602.7|1601.5|1
1652762340000|2022-05-17 04:39:00|1602.5|1601.3|1602.5|1601.3|1602.5|1601.3|1602.5|1601.3|1
1652762390000|2022-05-17 04:39:50|1602.6|1601.4|1602.6|1601.4|1602.6|1601.4|1602.6|1601.4|0
1652762400000|2022-05-17 04:40:00|1602.8|1601.6|1602.8|1601.6|1602.8|1601.6|1602.8|1601.6|2
1652762410000|2022-05-17 04:40:10|1602.9|1601.7|1602.7|1601.5|1602.9|1601.7|1602.7|1601.5|1
1652762430000|2022-05-17 04:40:30|1602.8|1601.6|1602.7|1601.5|1602.8|1601.6|1602.7|1601.5|1
1652762450000|2022-05-17 04:40:50|1602.8|1601.6|1602.8|1601.6|1602.8|1601.6|1602.7|1601.5|2
1652762520000|2022-05-17 04:42:00|1603.1|1601.9|1603.5|1602.3|1603.5|1602.3|1603.1|1601.9|4
1652762530000|2022-05-17 04:42:10|1603.7|1602.5|1603.3|1602.1|1603.7|1602.5|1603.2|1602|3
1652762620000|2022-05-17 04:43:40|1603|1601.8|1603|1601.8|1603|1601.8|1603|1601.8|15
1652762660000|2022-05-17 04:44:20|1603.1|1601.9|1603.1|1601.9|1603.1|1601.9|1603.1|1601.9|0
1652762670000|2022-05-17 04:44:30|1603|1601.8|1602.8|1601.6|1603|1601.8|1602.8|1601.6|0
1652762730000|2022-05-17 04:45:30|1602.9|1601.7|1603|1601.8|1603.1|1601.9|1602.9|1601.7|3
1652762780000|2022-05-17 04:46:20|1602.9|1601.7|1603.1|1601.9|1603.1|1601.9|1602.9|1601.7|0
1652762790000|2022-05-17 04:46:30|1602.6|1601.4|1602.6|1601.4|1602.6|1601.4|1602.6|1601.4|3
1652762810000|2022-05-17 04:46:50|1602.5|1601.3|1602.6|1601.4|1602.6|1601.4|1602.5|1601.3|0
1652762830000|2022-05-17 04:47:10|1603|1601.8|1603|1601.8|1603|1601.8|1603|1601.8|12
1652762850000|2022-05-17 04:47:30|1602.9|1601.7|1602.9|1601.7|1602.9|1601.7|1602.9|1601.7|0
1652762870000|2022-05-17 04:47:50|1602.8|1601.6|1602.8|1601.6|1602.8|1601.6|1602.8|1601.6|11
1652762970000|2022-05-17 04:49:30|1602.7|1601.5|1602.7|1601.5|1602.7|1601.5|1602.7|1601.5|0
1652762980000|2022-05-17 04:49:40|1602.8|1601.6|1603|1601.8|1603.1|1601.9|1602.8|1601.6|6
1652762990000|2022-05-17 04:49:50|1602.9|1601.7|1602.9|1601.7|1602.9|1601.7|1602.9|1601.7|0
1652763000000|2022-05-17 04:50:00|1603|1601.8|1603|1601.8|1603|1601.8|1603|1601.8|0
1652763020000|2022-05-17 04:50:20|1603.1|1601.9|1603.1|1601.9|1603.1|1601.9|1603|1601.8|3
1652763030000|2022-05-17 04:50:30|1603.2|1602|1603.1|1601.9|1603.2|1602|1603.1|1601.9|0
1652763040000|2022-05-17 04:50:40|1603.2|1602|1603.2|1602|1603.2|1602|1603.2|1602|0
1652763050000|2022-05-17 04:50:50|||||||||3
1652763060000|2022-05-17 04:51:00|1603.1|1601.9|1603.1|1601.9|1603.1|1601.9|1603.1|1601.9|0
1652763120000|2022-05-17 04:52:00|1603|1601.8|1603|1601.8|1603|1601.8|1603|1601.8|0
1652763130000|2022-05-17 04:52:10|1603.1|1601.9|1603.1|1601.9|1603.1|1601.9|1603.1|1601.9|1
1652763150000|2022-05-17 04:52:30|1603|1601.8|1603|1601.8|1603|1601.8|1603|1601.8|0
1652763160000|2022-05-17 04:52:40|1603.1|1601.9|1603.1|1601.9|1603.1|1601.9|1603.1|1601.9|0
1652763180000|2022-05-17 04:53:00|1602.8|1601.6|1602.7|1601.5|1602.8|1601.6|1602.7|1601.5|1
1652763210000|2022-05-17 04:53:30|1602.6|1601.4|1602.6|1601.4|1602.6|1601.4|1602.6|1601.4|1
1652763350000|2022-05-17 04:55:50|1603|1601.8|1603|1601.8|1603|1601.8|1603|1601.8|2
1652763400000|2022-05-17 04:56:40|1603.1|1601.9|1603.1|1601.9|1603.1|1601.9|1603.1|1601.9|1
1652763410000|2022-05-17 04:56:50|1603|1601.8|1603|1601.8|1603|1601.8|1603|1601.8|0
1652763430000|2022-05-17 04:57:10|1603.1|1601.9|1603.1|1601.9|1603.1|1601.9|1603.1|1601.9|0
1652763440000|2022-05-17 04:57:20|1603|1601.8|1603.1|1601.9|1603.1|1601.9|1603|1601.8|0
1652763450000|2022-05-17 04:57:30|1603|1601.8|1603.1|1601.9|1603.1|1601.9|1603|1601.8|0
1652763460000|2022-05-17 04:57:40|1603|1601.8|1602.9|1601.7|1603|1601.8|1602.8|1601.6|6
1652763520000|2022-05-17 04:58:40|1602.8|1601.6|1602.7|1601.5|1602.8|1601.6|1602.7|1601.5|0
1652763590000|2022-05-17 04:59:50|1602.8|1601.6|1603|1601.8|1603|1601.8|1602.8|1601.6|1
1652763610000|2022-05-17 05:00:10|1602.9|1601.7|1602.9|1601.7|1602.9|1601.7|1602.9|1601.7|1
1652763630000|2022-05-17 05:00:30|1602.8|1601.6|1602.6|1601.4|1602.8|1601.6|1602.6|1601.4|1
1652763700000|2022-05-17 05:01:40|1602.7|1601.5|1602.7|1601.5|1602.7|1601.5|1602.7|1601.5|0
1652763720000|2022-05-17 05:02:00|1603|1601.8|1602.9|1601.7|1603|1601.8|1602.9|1601.7|2
1652763730000|2022-05-17 05:02:10|1603|1601.8|1603|1601.8|1603|1601.8|1603|1601.8|0
1652763750000|2022-05-17 05:02:30|1603.1|1601.9|1603.1|1601.9|1603.2|1602|1603.1|1601.9|1
1652763760000|2022-05-17 05:02:40|1603.2|1602|1603.2|1602|1603.2|1602|1603.2|1602|0
1652763820000|2022-05-17 05:03:40|1603.1|1601.9|1603.1|1601.9|1603.1|1601.9|1603.1|1601.9|1
1652763830000|2022-05-17 05:03:50|||||||||1
1652763840000|2022-05-17 05:04:00|1603|1601.8|1603.1|1601.9|1603.1|1601.9|1603|1601.8|0
1652763860000|2022-05-17 05:04:20|1603|1601.8|1603.1|1601.9|1603.1|1601.9|1603|1601.8|2
1652763870000|2022-05-17 05:04:30|1603.2|1602|1603.1|1601.9|1603.2|1602|1603.1|1601.9|0
1652763880000|2022-05-17 05:04:40|1603.2|1602|1603.2|1602|1603.2|1602|1603.2|1602|0
1652763890000|2022-05-17 05:04:50|1603.3|1602.1|1603.3|1602.1|1603.3|1602.1|1603.3|1602.1|2
1652763900000|2022-05-17 05:05:00|1603.7|1602.5|1603.5|1602.3|1603.7|1602.5|1603.5|1602.3|2
1652763910000|2022-05-17 05:05:10|1603.6|1602.4|1603.6|1602.4|1603.6|1602.4|1603.6|1602.4|0
1652763940000|2022-05-17 05:05:40|1603.5|1602.3|1603.6|1602.4|1603.6|1602.4|1603.5|1602.3|0
1652764000000|2022-05-17 05:06:40|1603.7|1602.5|1603.6|1602.4|1603.7|1602.5|1603.6|1602.4|0
1652764010000|2022-05-17 05:06:50|1603.7|1602.5|1603.8|1602.6|1603.8|1602.6|1603.6|1602.4|0
1652764020000|2022-05-17 05:07:00|1603.9|1602.7|1604|1602.8|1604|1602.8|1603.9|1602.7|1
1652764030000|2022-05-17 05:07:10|1604.1|1602.9|1604.1|1602.9|1604.1|1602.9|1604.1|1602.9|2
1652764050000|2022-05-17 05:07:30|1604|1602.8|1604|1602.8|1604|1602.8|1604|1602.8|0
1652764060000|2022-05-17 05:07:40|1603.7|1602.5|1603.7|1602.5|1603.7|1602.5|1603.7|1602.5|3
1652764070000|2022-05-17 05:07:50|1603.6|1602.4|1603.5|1602.3|1603.6|1602.4|1603.5|1602.3|1
1652764080000|2022-05-17 05:08:00|1603.6|1602.4|1603.5|1602.3|1603.6|1602.4|1603.5|1602.3|0
1652764090000|2022-05-17 05:08:10|1603.4|1602.2|1603.4|1602.2|1603.4|1602.2|1603.4|1602.2|0
1652764120000|2022-05-17 05:08:40|1603.5|1602.3|1603.5|1602.3|1603.5|1602.3|1603.5|1602.3|0
1652764130000|2022-05-17 05:08:50|1603.6|1602.4|1603.6|1602.4|1603.6|1602.4|1603.6|1602.4|1
1652764140000|2022-05-17 05:09:00|1603.7|1602.5|1603.6|1602.4|1603.7|1602.5|1603.6|1602.4|0
1652764210000|2022-05-17 05:10:10|1603.7|1602.5|1603.7|1602.5|1603.7|1602.5|1603.7|1602.5|0
1652764230000|2022-05-17 05:10:30|1603.6|1602.4|1603.6|1602.4|1603.6|1602.4|1603.6|1602.4|3
1652764260000|2022-05-17 05:11:00|1603.7|1602.5|1603.6|1602.4|1603.7|1602.5|1603.6|1602.4|0
1652764300000|2022-05-17 05:11:40|1603.5|1602.3|1603.6|1602.4|1603.6|1602.4|1603.5|1602.3|0
1652764310000|2022-05-17 05:11:50|1603.7|1602.5|1603.7|1602.5|1603.7|1602.5|1603.7|1602.5|0
1652764320000|2022-05-17 05:12:00|1603.8|1602.6|1603.8|1602.6|1603.8|1602.6|1603.8|1602.6|1
1652764330000|2022-05-17 05:12:10|1604|1602.8|1604|1602.8|1604|1602.8|1604|1602.8|0
1652764340000|2022-05-17 05:12:20|1604.1|1602.9|1604.1|1602.9|1604.1|1602.9|1604.1|1602.9|2
1652764380000|2022-05-17 05:13:00|1604|1602.8|1604|1602.8|1604|1602.8|1604|1602.8|0
1652764390000|2022-05-17 05:13:10|1604.3|1603.1|1604.3|1603.1|1604.3|1603.1|1604.3|1603.1|1
1652764410000|2022-05-17 05:13:30|1604.5|1603.3|1604.6|1603.4|1604.6|1603.4|1604.5|1603.3|0
1652764470000|2022-05-17 05:14:30|1604.5|1603.3|1604.2|1603|1604.5|1603.3|1604.2|1603|3
1652764500000|2022-05-17 05:15:00|1604|1602.8|1604|1602.8|1604|1602.8|1604|1602.8|1
1652764530000|2022-05-17 05:15:30|||||||||1
1652764580000|2022-05-17 05:16:20|||||||||1
1652764590000|2022-05-17 05:16:30|1604.2|1603|1604.2|1603|1604.2|1603|1604.2|1603|0
1652764640000|2022-05-17 05:17:20|1604.3|1603.1|1604.3|1603.1|1604.3|1603.1|1604.3|1603.1|0
1652764730000|2022-05-17 05:18:50|1604.1|1602.9|1604.1|1602.9|1604.1|1602.9|1604.1|1602.9|5
1652764740000|2022-05-17 05:19:00|1604.3|1603.1|1604.1|1602.9|1604.3|1603.1|1604.1|1602.9|6
1652764800000|2022-05-17 05:20:00|||||||||1
1652764860000|2022-05-17 05:21:00|1604.2|1603|1604.2|1603|1604.3|1603.1|1604.2|1603|1
1652764870000|2022-05-17 05:21:10|1604.3|1603.1|1604.3|1603.1|1604.3|1603.1|1604.3|1603.1|1
1652764910000|2022-05-17 05:21:50|1604.2|1603|1604.2|1603|1604.2|1603|1604.2|1603|0
1652764920000|2022-05-17 05:22:00|1604.3|1603.1|1604.3|1603.1|1604.3|1603.1|1604.3|1603.1|0
1652764930000|2022-05-17 05:22:10|1604.4|1603.2|1604.3|1603.1|1604.4|1603.2|1604.3|1603.1|0
1652764980000|2022-05-17 05:23:00|1604.6|1603.4|1604.6|1603.4|1604.6|1603.4|1604.6|1603.4|1
1652765040000|2022-05-17 05:24:00|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|0
1652765100000|2022-05-17 05:25:00|1604.4|1603.2|1604.4|1603.2|1604.4|1603.2|1604.4|1603.2|4
1652765220000|2022-05-17 05:27:00|1604.1|1602.9|1604.1|1602.9|1604.1|1602.9|1604.1|1602.9|7
1652765270000|2022-05-17 05:27:50|||||||||1
1652765360000|2022-05-17 05:29:20|1603.9|1602.7|1603.9|1602.7|1603.9|1602.7|1603.9|1602.7|0
1652765400000|2022-05-17 05:30:00|1604.7|1603.5|1604.7|1603.5|1604.8|1603.6|1604.6|1603.4|7
1652765410000|2022-05-17 05:30:10|1604.6|1603.4|1604.8|1603.6|1604.8|1603.6|1604.6|1603.4|1
1652765420000|2022-05-17 05:30:20|1604.7|1603.5|1604.7|1603.5|1604.8|1603.6|1604.6|1603.4|1
1652765430000|2022-05-17 05:30:30|1604.9|1603.7|1604.8|1603.6|1605.2|1604|1604.8|1603.6|7
1652765440000|2022-05-17 05:30:40|1604.6|1603.4|1604.3|1603.1|1604.6|1603.4|1604.3|1603.1|2
1652765460000|2022-05-17 05:31:00|1604.2|1603|1604.2|1603|1604.2|1603|1604.2|1603|0
1652765470000|2022-05-17 05:31:10|1604.1|1602.9|1603.9|1602.7|1604.1|1602.9|1603.9|1602.7|3
1652765480000|2022-05-17 05:31:20|1603.8|1602.6|1603.4|1602.2|1603.8|1602.6|1603.3|1602.1|1
1652765500000|2022-05-17 05:31:40|1603.3|1602.1|1603.3|1602.1|1603.3|1602.1|1603.3|1602.1|2
1652765510000|2022-05-17 05:31:50|1603.2|1602|1603.6|1602.4|1603.6|1602.4|1603.1|1601.9|1
1652765520000|2022-05-17 05:32:00|1603.4|1602.2|1603.4|1602.2|1603.4|1602.2|1603.1|1601.9|13
1652765530000|2022-05-17 05:32:10|1603.3|1602.1|1603.4|1602.2|1603.4|1602.2|1603.3|1602.1|1
1652765540000|2022-05-17 05:32:20|1603.8|1602.6|1603.8|1602.6|1603.8|1602.6|1603.8|1602.6|29
1652765550000|2022-05-17 05:32:30|1603.6|1602.4|1603.3|1602.1|1603.7|1602.5|1603.3|1602.1|2
1652765560000|2022-05-17 05:32:40|1603.6|1602.4|1603.8|1602.6|1603.8|1602.6|1603.6|1602.4|0
1652765570000|2022-05-17 05:32:50|1603.9|1602.7|1603.6|1602.4|1603.9|1602.7|1603.6|1602.4|1
1652765580000|2022-05-17 05:33:00|1603.7|1602.5|1603.3|1602.1|1603.7|1602.5|1603.3|1602.1|2
1652765590000|2022-05-17 05:33:10|||||||||1
1652765600000|2022-05-17 05:33:20|1603.4|1602.2|1603|1601.8|1603.4|1602.2|1603|1601.8|13
1652765610000|2022-05-17 05:33:30|1602.9|1601.7|1603.1|1601.9|1603.1|1601.9|1602.8|1601.6|2
1652765620000|2022-05-17 05:33:40|1603.2|1602|1603.3|1602.1|1603.4|1602.2|1603.2|1602|1
1652765630000|2022-05-17 05:33:50|1603.1|1601.9|1603.4|1602.2|1603.4|1602.2|1603.1|1601.9|28
1652765640000|2022-05-17 05:34:00|||||||||3
1652765650000|2022-05-17 05:34:10|1604.3|1603.1|1604.5|1603.3|1604.5|1603.3|1604.3|1603.1|15
1652765660000|2022-05-17 05:34:20|1604.6|1603.4|1604.2|1603|1604.6|1603.4|1604.1|1602.9|4
1652765670000|2022-05-17 05:34:30|1604.1|1602.9|1604.3|1603.1|1604.3|1603.1|1604|1602.8|0
1652765680000|2022-05-17 05:34:40|1604.2|1603|1604.1|1602.9|1604.2|1603|1604.1|1602.9|0
1652765690000|2022-05-17 05:34:50|1604|1602.8|1603.9|1602.7|1604|1602.8|1603.9|1602.7|0
1652765700000|2022-05-17 05:35:00|1603.8|1602.6|1603.8|1602.6|1603.8|1602.6|1603.5|1602.3|5
1652765710000|2022-05-17 05:35:10|1603.9|1602.7|1604|1602.8|1604.3|1603.1|1603.9|1602.7|1
1652765720000|2022-05-17 05:35:20|1603.9|1602.7|1604|1602.8|1604|1602.8|1603.9|1602.7|0
1652765730000|2022-05-17 05:35:30|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|9
1652765760000|2022-05-17 05:36:00|1604.9|1603.7|1604.9|1603.7|1605|1603.8|1604.9|1603.7|0
1652765770000|2022-05-17 05:36:10|1605|1603.8|1605|1603.8|1605|1603.8|1605|1603.8|0
1652765790000|2022-05-17 05:36:30|1604.9|1603.7|1604.8|1603.6|1604.9|1603.7|1604.8|1603.6|0
1652765830000|2022-05-17 05:37:10|1604.9|1603.7|1605|1603.8|1605|1603.8|1604.9|1603.7|0
1652765860000|2022-05-17 05:37:40|1605.1|1603.9|1605.5|1604.3|1605.5|1604.3|1605.1|1603.9|20
1652765870000|2022-05-17 05:37:50|1605.8|1604.6|1605.8|1604.6|1605.8|1604.6|1605.8|1604.6|1
1652765890000|2022-05-17 05:38:10|1605.5|1604.3|1605.3|1604.1|1605.5|1604.3|1605.3|1604.1|4
1652765930000|2022-05-17 05:38:50|1605.2|1604|1604.8|1603.6|1605.2|1604|1604.8|1603.6|6
1652765940000|2022-05-17 05:39:00|1604.9|1603.7|1604.8|1603.6|1604.9|1603.7|1604.8|1603.6|0
1652765950000|2022-05-17 05:39:10|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|0
1652766010000|2022-05-17 05:40:10|1604.7|1603.5|1604.8|1603.6|1604.8|1603.6|1604.7|1603.5|0
1652766060000|2022-05-17 05:41:00|1604.7|1603.5|1604.8|1603.6|1604.8|1603.6|1604.7|1603.5|0
1652766080000|2022-05-17 05:41:20|1605.2|1604|1605.3|1604.1|1605.3|1604.1|1605.2|1604|2
1652766120000|2022-05-17 05:42:00|1605.4|1604.2|1605.9|1604.7|1605.9|1604.7|1605.4|1604.2|2
1652766130000|2022-05-17 05:42:10|1606.1|1604.9|1605.5|1604.3|1606.2|1605|1605.5|1604.3|14
1652766150000|2022-05-17 05:42:30|1605.7|1604.5|1605.5|1604.3|1605.7|1604.5|1605.5|1604.3|0
1652766160000|2022-05-17 05:42:40|1605.7|1604.5|1605.7|1604.5|1605.7|1604.5|1605.7|1604.5|0
1652766170000|2022-05-17 05:42:50|1605.6|1604.4|1605.7|1604.5|1605.7|1604.5|1605.6|1604.4|0
1652766180000|2022-05-17 05:43:00|1605.6|1604.4|1605.5|1604.3|1605.6|1604.4|1605.5|1604.3|1
1652766190000|2022-05-17 05:43:10|1605.7|1604.5|1605.8|1604.6|1605.8|1604.6|1605.7|1604.5|0
1652766210000|2022-05-17 05:43:30|1605.7|1604.5|1605.7|1604.5|1605.7|1604.5|1605.7|1604.5|0
1652766220000|2022-05-17 05:43:40|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|0
1652766230000|2022-05-17 05:43:50|1605.7|1604.5|1605.7|1604.5|1605.7|1604.5|1605.7|1604.5|0
1652766250000|2022-05-17 05:44:10|1605.8|1604.6|1605.8|1604.6|1605.8|1604.6|1605.8|1604.6|0
1652766260000|2022-05-17 05:44:20|1605.7|1604.5|1605.5|1604.3|1605.7|1604.5|1605.5|1604.3|17
1652766270000|2022-05-17 05:44:30|1605.7|1604.5|1605.7|1604.5|1606|1604.8|1605.7|1604.5|4
1652766280000|2022-05-17 05:44:40|1605.8|1604.6|1605.9|1604.7|1606.1|1604.9|1605.8|1604.6|6
1652766300000|2022-05-17 05:45:00|1606|1604.8|1605.9|1604.7|1606.2|1605|1605.9|1604.7|6
1652766320000|2022-05-17 05:45:20|1606|1604.8|1606.2|1605|1606.2|1605|1606|1604.8|5
1652766330000|2022-05-17 05:45:30|1606.4|1605.2|1606.5|1605.3|1606.5|1605.3|1606.4|1605.2|6
1652766340000|2022-05-17 05:45:40|1606.6|1605.4|1606.5|1605.3|1606.7|1605.5|1606.5|1605.3|4
1652766350000|2022-05-17 05:45:50|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|0
1652766360000|2022-05-17 05:46:00|1606.2|1605|1606|1604.8|1606.2|1605|1606|1604.8|4
1652766370000|2022-05-17 05:46:10|1605.9|1604.7|1605.7|1604.5|1605.9|1604.7|1605.7|1604.5|2
1652766420000|2022-05-17 05:47:00|1605.8|1604.6|1606.3|1605.1|1606.3|1605.1|1605.8|1604.6|30
1652766430000|2022-05-17 05:47:10|1606.2|1605|1606|1604.8|1606.2|1605|1606|1604.8|2
1652766480000|2022-05-17 05:48:00|1606.2|1605|1606|1604.8|1606.3|1605.1|1605.9|1604.7|8
1652766490000|2022-05-17 05:48:10|1605.9|1604.7|1605.9|1604.7|1605.9|1604.7|1605.9|1604.7|0
1652766510000|2022-05-17 05:48:30|||||||||1
1652766520000|2022-05-17 05:48:40|1605.8|1604.6|1605.8|1604.6|1605.8|1604.6|1605.8|1604.6|0
1652766540000|2022-05-17 05:49:00|1605.7|1604.5|1605.8|1604.6|1605.8|1604.6|1605.7|1604.5|0
1652766550000|2022-05-17 05:49:10|1605.9|1604.7|1605.9|1604.7|1605.9|1604.7|1605.9|1604.7|0
1652766570000|2022-05-17 05:49:30|1606|1604.8|1606.2|1605|1606.2|1605|1606|1604.8|1
1652766580000|2022-05-17 05:49:40|1606.1|1604.9|1606.2|1605|1606.2|1605|1605.9|1604.7|5
1652766600000|2022-05-17 05:50:00|1606|1604.8|1606.2|1605|1606.2|1605|1606|1604.8|5
1652766610000|2022-05-17 05:50:10|1606|1604.8|1606.1|1604.9|1606.1|1604.9|1606|1604.8|5
1652766620000|2022-05-17 05:50:20|1606|1604.8|1606|1604.8|1606|1604.8|1606|1604.8|1
1652766630000|2022-05-17 05:50:30|1605.9|1604.7|1605.8|1604.6|1605.9|1604.7|1605.6|1604.4|7
1652766640000|2022-05-17 05:50:40|1605.7|1604.5|1605.9|1604.7|1606.1|1604.9|1605.7|1604.5|3
1652766700000|2022-05-17 05:51:40|1605.6|1604.4|1605.4|1604.2|1605.6|1604.4|1605.4|1604.2|9
1652766710000|2022-05-17 05:51:50|1605.2|1604|1604.9|1603.7|1605.2|1604|1604.9|1603.7|5
1652766720000|2022-05-17 05:52:00|1605.1|1603.9|1605.1|1603.9|1605.1|1603.9|1605|1603.8|1
1652766730000|2022-05-17 05:52:10|1605.5|1604.3|1605.7|1604.5|1605.7|1604.5|1605.4|1604.2|3
1652766750000|2022-05-17 05:52:30|1605.8|1604.6|1605.9|1604.7|1605.9|1604.7|1605.8|1604.6|0
1652766770000|2022-05-17 05:52:50|1606|1604.8|1606|1604.8|1606.1|1604.9|1606|1604.8|4
1652766790000|2022-05-17 05:53:10|1605.9|1604.7|1606|1604.8|1606|1604.8|1605.9|1604.7|1
1652766800000|2022-05-17 05:53:20|1606.1|1604.9|1606.2|1605|1606.2|1605|1606.1|1604.9|0
1652766810000|2022-05-17 05:53:30|1606.3|1605.1|1606.2|1605|1606.3|1605.1|1606.2|1605|1
1652766820000|2022-05-17 05:53:40|1606.4|1605.2|1606.6|1605.4|1606.6|1605.4|1606.2|1605|5
1652766830000|2022-05-17 05:53:50|||||||||1
1652766840000|2022-05-17 05:54:00|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|3
1652766850000|2022-05-17 05:54:10|1606.3|1605.1|1606.2|1605|1606.3|1605.1|1606.1|1604.9|1
1652766860000|2022-05-17 05:54:20|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|0
1652766870000|2022-05-17 05:54:30|1606|1604.8|1606|1604.8|1606|1604.8|1606|1604.8|0
1652766900000|2022-05-17 05:55:00|1605.9|1604.7|1605.7|1604.5|1606|1604.8|1605.6|1604.4|4
1652766910000|2022-05-17 05:55:10|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|1
1652766920000|2022-05-17 05:55:20|1605.7|1604.5|1605.7|1604.5|1605.7|1604.5|1605.7|1604.5|1
1652766930000|2022-05-17 05:55:30|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|0
1652766940000|2022-05-17 05:55:40|1605.7|1604.5|1605.6|1604.4|1605.7|1604.5|1605.6|1604.4|1
1652766970000|2022-05-17 05:56:10|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|3
1652766980000|2022-05-17 05:56:20|||||||||1
1652766990000|2022-05-17 05:56:30|1605.3|1604.1|1605.5|1604.3|1605.6|1604.4|1605.3|1604.1|5
1652767000000|2022-05-17 05:56:40|1605.2|1604|1605.4|1604.2|1605.4|1604.2|1605.2|1604|0
1652767010000|2022-05-17 05:56:50|1605.5|1604.3|1605.6|1604.4|1605.6|1604.4|1605.5|1604.3|2
1652767020000|2022-05-17 05:57:00|1605.9|1604.7|1605.8|1604.6|1605.9|1604.7|1605.8|1604.6|2
1652767030000|2022-05-17 05:57:10|1606|1604.8|1605.7|1604.5|1606|1604.8|1605.7|1604.5|0
1652767040000|2022-05-17 05:57:20|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|1
1652767050000|2022-05-17 05:57:30|||||||||1
1652767060000|2022-05-17 05:57:40|1605.6|1604.4|1606|1604.8|1606|1604.8|1605.6|1604.4|0
1652767070000|2022-05-17 05:57:50|1605.9|1604.7|1605.9|1604.7|1605.9|1604.7|1605.9|1604.7|0
1652767080000|2022-05-17 05:58:00|1605.8|1604.6|1605.7|1604.5|1605.8|1604.6|1605.7|1604.5|0
1652767110000|2022-05-17 05:58:30|1605.8|1604.6|1606|1604.8|1606|1604.8|1605.7|1604.5|1
1652767120000|2022-05-17 05:58:40|1605.9|1604.7|1605.9|1604.7|1605.9|1604.7|1605.8|1604.6|0
1652767130000|2022-05-17 05:58:50|1606|1604.8|1605.8|1604.6|1606|1604.8|1605.8|1604.6|0
1652767140000|2022-05-17 05:59:00|1605.9|1604.7|1605.9|1604.7|1605.9|1604.7|1605.9|1604.7|0
1652767150000|2022-05-17 05:59:10|1606|1604.8|1605.9|1604.7|1606.1|1604.9|1605.9|1604.7|0
1652767160000|2022-05-17 05:59:20|1606|1604.8|1606.1|1604.9|1606.1|1604.9|1606|1604.8|1
1652767170000|2022-05-17 05:59:30|1606.2|1605|1606.1|1604.9|1606.2|1605|1606.1|1604.9|0
1652767180000|2022-05-17 05:59:40|1606.2|1605|1606.2|1605|1606.2|1605|1606.2|1605|0
1652767190000|2022-05-17 05:59:50|1606.1|1604.9|1606.5|1605.3|1606.5|1605.3|1605.9|1604.7|7
1652767200000|2022-05-17 06:00:00|1606.4|1605.2|1606.4|1605.2|1606.5|1605.3|1606.3|1605.1|0
1652767210000|2022-05-17 06:00:10|1605.8|1604.6|1605.7|1604.5|1605.8|1604.6|1605.6|1604.4|7
1652767240000|2022-05-17 06:00:40|1605.6|1604.4|1605.7|1604.5|1605.7|1604.5|1605.6|1604.4|3
1652767260000|2022-05-17 06:01:00|1606|1604.8|1606.4|1605.2|1606.4|1605.2|1605.8|1604.6|8
1652767270000|2022-05-17 06:01:10|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|1
1652767280000|2022-05-17 06:01:20|1606.2|1605|1606|1604.8|1606.2|1605|1606|1604.8|1
1652767290000|2022-05-17 06:01:30|1605.9|1604.7|1605.8|1604.6|1605.9|1604.7|1605.5|1604.3|7
1652767300000|2022-05-17 06:01:40|1605.7|1604.5|1605.8|1604.6|1605.9|1604.7|1605.6|1604.4|1
1652767310000|2022-05-17 06:01:50|1606|1604.8|1606|1604.8|1606|1604.8|1606|1604.8|0
1652767330000|2022-05-17 06:02:10|1606.2|1605|1606.2|1605|1606.2|1605|1606.2|1605|1
1652767340000|2022-05-17 06:02:20|1606.3|1605.1|1606.4|1605.2|1606.5|1605.3|1606.3|1605.1|3
1652767350000|2022-05-17 06:02:30|1606.3|1605.1|1606.1|1604.9|1606.4|1605.2|1606.1|1604.9|0
1652767360000|2022-05-17 06:02:40|1606|1604.8|1606|1604.8|1606.1|1604.9|1606|1604.8|0
1652767370000|2022-05-17 06:02:50|1605.9|1604.7|1606.2|1605|1606.3|1605.1|1605.9|1604.7|2
1652767380000|2022-05-17 06:03:00|1606.1|1604.9|1606.2|1605|1606.2|1605|1606|1604.8|1
1652767400000|2022-05-17 06:03:20|1606.1|1604.9|1606|1604.8|1606.1|1604.9|1606|1604.8|0
1652767420000|2022-05-17 06:03:40|1606.1|1604.9|1605.9|1604.7|1606.1|1604.9|1605.9|1604.7|0
1652767440000|2022-05-17 06:04:00|1606.2|1605|1606.6|1605.4|1606.6|1605.4|1606.1|1604.9|14
1652767450000|2022-05-17 06:04:10|1606.5|1605.3|1606.6|1605.4|1606.6|1605.4|1606.4|1605.2|6
1652767460000|2022-05-17 06:04:20|1606.5|1605.3|1606|1604.8|1606.5|1605.3|1606|1604.8|0
1652767470000|2022-05-17 06:04:30|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|1606|1604.8|0
1652767480000|2022-05-17 06:04:40|1605.8|1604.6|1605.8|1604.6|1605.8|1604.6|1605.8|1604.6|5
1652767490000|2022-05-17 06:04:50|1605.6|1604.4|1605.6|1604.4|1605.7|1604.5|1605.6|1604.4|2
1652767500000|2022-05-17 06:05:00|1605.7|1604.5|1605.7|1604.5|1605.8|1604.6|1605.6|1604.4|11
1652767530000|2022-05-17 06:05:30|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|0
1652767550000|2022-05-17 06:05:50|||||||||13
1652767560000|2022-05-17 06:06:00|1606.2|1605|1606.2|1605|1606.2|1605|1606|1604.8|7
1652767570000|2022-05-17 06:06:10|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|0
1652767600000|2022-05-17 06:06:40|1605.9|1604.7|1606|1604.8|1606|1604.8|1605.9|1604.7|2
1652767620000|2022-05-17 06:07:00|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|0
1652767630000|2022-05-17 06:07:10|1606.2|1605|1606.4|1605.2|1606.4|1605.2|1606.2|1605|2
1652767640000|2022-05-17 06:07:20|1606.3|1605.1|1606|1604.8|1606.3|1605.1|1605.9|1604.7|2
1652767650000|2022-05-17 06:07:30|1605.7|1604.5|1605.5|1604.3|1605.7|1604.5|1605.5|1604.3|0
1652767660000|2022-05-17 06:07:40|1605.6|1604.4|1605.7|1604.5|1605.9|1604.7|1605.6|1604.4|0
1652767680000|2022-05-17 06:08:00|1606|1604.8|1605.9|1604.7|1606.1|1604.9|1605.7|1604.5|3
1652767690000|2022-05-17 06:08:10|1606|1604.8|1605.9|1604.7|1606|1604.8|1605.7|1604.5|0
1652767710000|2022-05-17 06:08:30|1605.8|1604.6|1605.7|1604.5|1605.9|1604.7|1605.7|1604.5|1
1652767730000|2022-05-17 06:08:50|1605.8|1604.6|1606|1604.8|1606|1604.8|1605.8|1604.6|1
1652767740000|2022-05-17 06:09:00|1606.1|1604.9|1606.2|1605|1606.2|1605|1606.1|1604.9|1
1652767760000|2022-05-17 06:09:20|1606.1|1604.9|1606.2|1605|1606.2|1605|1606.1|1604.9|1
1652767770000|2022-05-17 06:09:30|1606|1604.8|1606|1604.8|1606|1604.8|1606|1604.8|0
1652767810000|2022-05-17 06:10:10|1605.9|1604.7|1605.9|1604.7|1605.9|1604.7|1605.9|1604.7|0
1652767850000|2022-05-17 06:10:50|1606.1|1604.9|1606.2|1605|1606.2|1605|1606.1|1604.9|1
1652767860000|2022-05-17 06:11:00|1606.1|1604.9|1606.1|1604.9|1606.2|1605|1606.1|1604.9|0
1652767870000|2022-05-17 06:11:10|1606.2|1605|1606.2|1605|1606.2|1605|1606.2|1605|1
1652767880000|2022-05-17 06:11:20|1606.3|1605.1|1606.2|1605|1606.3|1605.1|1606.2|1605|0
1652767900000|2022-05-17 06:11:40|1606.1|1604.9|1606.2|1605|1606.2|1605|1606.1|1604.9|0
1652767910000|2022-05-17 06:11:50|1606.1|1604.9|1606|1604.8|1606.1|1604.9|1606|1604.8|0
1652767920000|2022-05-17 06:12:00|1605.9|1604.7|1605.9|1604.7|1605.9|1604.7|1605.9|1604.7|0
1652767930000|2022-05-17 06:12:10|1606|1604.8|1605.7|1604.5|1606|1604.8|1605.7|1604.5|5
1652767940000|2022-05-17 06:12:20|1605.9|1604.7|1605.9|1604.7|1605.9|1604.7|1605.9|1604.7|0
1652767970000|2022-05-17 06:12:50|1606.1|1604.9|1606|1604.8|1606.1|1604.9|1606|1604.8|1
1652767980000|2022-05-17 06:13:00|1605.9|1604.7|1605.9|1604.7|1605.9|1604.7|1605.9|1604.7|1
1652768000000|2022-05-17 06:13:20|||||||||1
1652768030000|2022-05-17 06:13:50|1605.7|1604.5|1605.5|1604.3|1605.7|1604.5|1605.5|1604.3|1
1652768040000|2022-05-17 06:14:00|1605.6|1604.4|1605.7|1604.5|1605.7|1604.5|1605.5|1604.3|2
1652768060000|2022-05-17 06:14:20|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|0
1652768070000|2022-05-17 06:14:30|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|0
1652768080000|2022-05-17 06:14:40|1605.6|1604.4|1605.5|1604.3|1605.6|1604.4|1605.5|1604.3|0
1652768100000|2022-05-17 06:15:00|1605.6|1604.4|1605.7|1604.5|1605.7|1604.5|1605.6|1604.4|2
1652768110000|2022-05-17 06:15:10|1605.9|1604.7|1605.9|1604.7|1605.9|1604.7|1605.9|1604.7|0
1652768140000|2022-05-17 06:15:40|1606|1604.8|1606|1604.8|1606|1604.8|1606|1604.8|0
1652768160000|2022-05-17 06:16:00|1605.9|1604.7|1605.5|1604.3|1605.9|1604.7|1605.5|1604.3|0
1652768170000|2022-05-17 06:16:10|1605.6|1604.4|1605.5|1604.3|1605.6|1604.4|1605.5|1604.3|1
1652768180000|2022-05-17 06:16:20|1605.6|1604.4|1605.5|1604.3|1605.6|1604.4|1605.5|1604.3|0
1652768190000|2022-05-17 06:16:30|1605.6|1604.4|1605.5|1604.3|1605.6|1604.4|1605.5|1604.3|0
1652768200000|2022-05-17 06:16:40|1605.6|1604.4|1605.9|1604.7|1605.9|1604.7|1605.6|1604.4|1
1652768230000|2022-05-17 06:17:10|1605.5|1604.3|1605.7|1604.5|1605.7|1604.5|1605.5|1604.3|2
1652768250000|2022-05-17 06:17:30|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|0
1652768270000|2022-05-17 06:17:50|1605.7|1604.5|1605.9|1604.7|1605.9|1604.7|1605.7|1604.5|0
1652768280000|2022-05-17 06:18:00|1605.7|1604.5|1605.7|1604.5|1605.7|1604.5|1605.7|1604.5|3
1652768300000|2022-05-17 06:18:20|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|3
1652768310000|2022-05-17 06:18:30|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|0
1652768320000|2022-05-17 06:18:40|1605.7|1604.5|1605.7|1604.5|1605.7|1604.5|1605.7|1604.5|1
1652768350000|2022-05-17 06:19:10|1605.6|1604.4|1605.7|1604.5|1605.7|1604.5|1605.6|1604.4|0
1652768380000|2022-05-17 06:19:40|1605.5|1604.3|1605.4|1604.2|1605.5|1604.3|1605.4|1604.2|1
1652768390000|2022-05-17 06:19:50|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|0
1652768400000|2022-05-17 06:20:00|1605.4|1604.2|1605.5|1604.3|1605.5|1604.3|1605.4|1604.2|5
1652768410000|2022-05-17 06:20:10|1605.6|1604.4|1605.5|1604.3|1605.6|1604.4|1605.5|1604.3|0
1652768420000|2022-05-17 06:20:20|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|0
1652768440000|2022-05-17 06:20:40|1605.6|1604.4|1605.5|1604.3|1605.6|1604.4|1605.5|1604.3|0
1652768460000|2022-05-17 06:21:00|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|1605.5|1604.3|0
1652768470000|2022-05-17 06:21:10|1605.7|1604.5|1605.9|1604.7|1605.9|1604.7|1605.7|1604.5|2
1652768480000|2022-05-17 06:21:20|1606|1604.8|1606.1|1604.9|1606.1|1604.9|1606|1604.8|0
1652768490000|2022-05-17 06:21:30|1606|1604.8|1606|1604.8|1606|1604.8|1605.9|1604.7|2
1652768500000|2022-05-17 06:21:40|1606.1|1604.9|1606|1604.8|1606.1|1604.9|1606|1604.8|0
1652768520000|2022-05-17 06:22:00|||||||||1
1652768550000|2022-05-17 06:22:30|1605.8|1604.6|1605.8|1604.6|1605.8|1604.6|1605.7|1604.5|0
1652768560000|2022-05-17 06:22:40|1605.9|1604.7|1605.9|1604.7|1605.9|1604.7|1605.9|1604.7|0
1652768580000|2022-05-17 06:23:00|1606.1|1604.9|1605.6|1604.4|1606.1|1604.9|1605.6|1604.4|2
1652768590000|2022-05-17 06:23:10|1605.7|1604.5|1605.7|1604.5|1605.7|1604.5|1605.7|1604.5|0
1652768600000|2022-05-17 06:23:20|1605.8|1604.6|1605.7|1604.5|1605.8|1604.6|1605.7|1604.5|0
1652768630000|2022-05-17 06:23:50|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|0
1652768640000|2022-05-17 06:24:00|1605.7|1604.5|1605.6|1604.4|1605.7|1604.5|1605.5|1604.3|3
1652768680000|2022-05-17 06:24:40|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|0
1652768700000|2022-05-17 06:25:00|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|1605.5|1604.3|1
1652768710000|2022-05-17 06:25:10|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|0
1652768760000|2022-05-17 06:26:00|1605.6|1604.4|1605.7|1604.5|1605.7|1604.5|1605.6|1604.4|2
1652768770000|2022-05-17 06:26:10|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|0
1652768780000|2022-05-17 06:26:20|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|0
1652768800000|2022-05-17 06:26:40|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|1605.3|1604.1|0
1652768810000|2022-05-17 06:26:50|1605.3|1604.1|1605.3|1604.1|1605.3|1604.1|1605.3|1604.1|0
1652768850000|2022-05-17 06:27:30|1605.4|1604.2|1605.8|1604.6|1605.8|1604.6|1605.4|1604.2|5
1652768860000|2022-05-17 06:27:40|1605.6|1604.4|1605.5|1604.3|1605.6|1604.4|1605.5|1604.3|1
1652768880000|2022-05-17 06:28:00|1605.6|1604.4|1605.2|1604|1605.6|1604.4|1605.2|1604|4
1652768890000|2022-05-17 06:28:10|1605.1|1603.9|1605|1603.8|1605.1|1603.9|1605|1603.8|0
1652768900000|2022-05-17 06:28:20|1604.7|1603.5|1604.9|1603.7|1604.9|1603.7|1604.7|1603.5|2
1652768920000|2022-05-17 06:28:40|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|0
1652768930000|2022-05-17 06:28:50|1604.7|1603.5|1604.7|1603.5|1604.8|1603.6|1604.7|1603.5|0
1652768940000|2022-05-17 06:29:00|1604.8|1603.6|1604.9|1603.7|1604.9|1603.7|1604.8|1603.6|1
1652768950000|2022-05-17 06:29:10|1604.8|1603.6|1604.7|1603.5|1604.8|1603.6|1604.7|1603.5|1
1652768980000|2022-05-17 06:29:40|1604.4|1603.2|1604.4|1603.2|1604.5|1603.3|1604.4|1603.2|3
1652769000000|2022-05-17 06:30:00|1604.3|1603.1|1604.3|1603.1|1604.3|1603.1|1604.3|1603.1|1
1652769010000|2022-05-17 06:30:10|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|1
1652769040000|2022-05-17 06:30:40|1604.4|1603.2|1604.4|1603.2|1604.4|1603.2|1604.4|1603.2|2
1652769080000|2022-05-17 06:31:20|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|2
1652769090000|2022-05-17 06:31:30|||||||||1
1652769100000|2022-05-17 06:31:40|1604.6|1603.4|1604.4|1603.2|1604.6|1603.4|1604.4|1603.2|0
1652769110000|2022-05-17 06:31:50|1604.6|1603.4|1604.5|1603.3|1604.6|1603.4|1604.5|1603.3|2
1652769120000|2022-05-17 06:32:00|1604.7|1603.5|1604.4|1603.2|1604.7|1603.5|1604.4|1603.2|14
1652769130000|2022-05-17 06:32:10|1604.6|1603.4|1604.7|1603.5|1604.7|1603.5|1604.5|1603.3|2
1652769160000|2022-05-17 06:32:40|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|0
1652769170000|2022-05-17 06:32:50|1604.9|1603.7|1604.9|1603.7|1604.9|1603.7|1604.9|1603.7|0
1652769180000|2022-05-17 06:33:00|1604.8|1603.6|1605|1603.8|1605|1603.8|1604.8|1603.6|0
1652769190000|2022-05-17 06:33:10|1604.9|1603.7|1604.9|1603.7|1604.9|1603.7|1604.9|1603.7|0
1652769200000|2022-05-17 06:33:20|1605|1603.8|1605.1|1603.9|1605.1|1603.9|1605|1603.8|0
1652769210000|2022-05-17 06:33:30|1605.2|1604|1605.3|1604.1|1605.4|1604.2|1605.2|1604|1
1652769230000|2022-05-17 06:33:50|1605.2|1604|1604.7|1603.5|1605.2|1604|1604.7|1603.5|3
1652769240000|2022-05-17 06:34:00|1604.9|1603.7|1604.9|1603.7|1604.9|1603.7|1604.9|1603.7|2
1652769290000|2022-05-17 06:34:50|1605|1603.8|1604.9|1603.7|1605.2|1604|1604.9|1603.7|1
1652769300000|2022-05-17 06:35:00|1605|1603.8|1604.9|1603.7|1605|1603.8|1604.9|1603.7|0
1652769310000|2022-05-17 06:35:10|1605.1|1603.9|1604.9|1603.7|1605.3|1604.1|1604.9|1603.7|5
1652769330000|2022-05-17 06:35:30|1605|1603.8|1604.9|1603.7|1605|1603.8|1604.9|1603.7|0
1652769340000|2022-05-17 06:35:40|1605|1603.8|1605|1603.8|1605|1603.8|1605|1603.8|0
1652769350000|2022-05-17 06:35:50|1605.1|1603.9|1605.3|1604.1|1605.3|1604.1|1605.1|1603.9|0
1652769360000|2022-05-17 06:36:00|1605.2|1604|1605.2|1604|1605.3|1604.1|1605.2|1604|1
1652769370000|2022-05-17 06:36:10|1605.3|1604.1|1605.7|1604.5|1605.7|1604.5|1605.3|1604.1|5
1652769390000|2022-05-17 06:36:30|1605.9|1604.7|1605.9|1604.7|1605.9|1604.7|1605.9|1604.7|3
1652769400000|2022-05-17 06:36:40|1606.2|1605|1606.5|1605.3|1606.6|1605.4|1606.2|1605|2
1652769410000|2022-05-17 06:36:50|1606.4|1605.2|1606.3|1605.1|1606.4|1605.2|1606.2|1605|1
1652769420000|2022-05-17 06:37:00|1606.5|1605.3|1606.2|1605|1606.6|1605.4|1606.2|1605|7
1652769430000|2022-05-17 06:37:10|1606.3|1605.1|1606.1|1604.9|1606.4|1605.2|1606.1|1604.9|4
1652769440000|2022-05-17 06:37:20|1606.2|1605|1606.1|1604.9|1606.2|1605|1606.1|1604.9|0
1652769450000|2022-05-17 06:37:30|1606.2|1605|1606.2|1605|1606.2|1605|1606.2|1605|0
1652769470000|2022-05-17 06:37:50|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|0
1652769480000|2022-05-17 06:38:00|1605.9|1604.7|1606.2|1605|1606.2|1605|1605.9|1604.7|3
1652769490000|2022-05-17 06:38:10|1606.1|1604.9|1605.9|1604.7|1606.1|1604.9|1605.9|1604.7|0
1652769510000|2022-05-17 06:38:30|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|0
1652769530000|2022-05-17 06:38:50|1606.2|1605|1606.2|1605|1606.2|1605|1606.2|1605|1
1652769540000|2022-05-17 06:39:00|1606.3|1605.1|1606.5|1605.3|1606.6|1605.4|1606.3|1605.1|2
1652769550000|2022-05-17 06:39:10|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|1606.3|1605.1|0
1652769570000|2022-05-17 06:39:30|1606.3|1605.1|1606.2|1605|1606.3|1605.1|1606.2|1605|1
1652769580000|2022-05-17 06:39:40|1605.9|1604.7|1605.9|1604.7|1605.9|1604.7|1605.9|1604.7|0
1652769590000|2022-05-17 06:39:50|1606.1|1604.9|1605.9|1604.7|1606.1|1604.9|1605.9|1604.7|0
1652769600000|2022-05-17 06:40:00|1606|1604.8|1606.2|1605|1606.4|1605.2|1606|1604.8|3
1652769620000|2022-05-17 06:40:20|1606.1|1604.9|1605.9|1604.7|1606.1|1604.9|1605.8|1604.6|1
1652769650000|2022-05-17 06:40:50|1606|1604.8|1606|1604.8|1606|1604.8|1605.9|1604.7|0
1652769660000|2022-05-17 06:41:00|1605.9|1604.7|1605.9|1604.7|1605.9|1604.7|1605.9|1604.7|0
1652769700000|2022-05-17 06:41:40|||||||||1
1652769710000|2022-05-17 06:41:50|1606.1|1604.9|1605.9|1604.7|1606.1|1604.9|1605.9|1604.7|0
1652769720000|2022-05-17 06:42:00|1606.1|1604.9|1606.3|1605.1|1606.3|1605.1|1606.1|1604.9|3
1652769730000|2022-05-17 06:42:10|1606.2|1605|1606.3|1605.1|1606.4|1605.2|1606.2|1605|3
1652769740000|2022-05-17 06:42:20|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|0
1652769760000|2022-05-17 06:42:40|1606.5|1605.3|1606.5|1605.3|1606.6|1605.4|1606.5|1605.3|0
1652769770000|2022-05-17 06:42:50|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|1
1652769780000|2022-05-17 06:43:00|1606.6|1605.4|1607.1|1605.9|1607.1|1605.9|1606.6|1605.4|8
1652769790000|2022-05-17 06:43:10|||||||||3
1652769800000|2022-05-17 06:43:20|1607.2|1606|1607.1|1605.9|1607.3|1606.1|1607.1|1605.9|5
1652769810000|2022-05-17 06:43:30|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|0
1652769840000|2022-05-17 06:44:00|1607.5|1606.3|1607.7|1606.5|1607.7|1606.5|1607.4|1606.2|17
1652769850000|2022-05-17 06:44:10|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|1
1652769860000|2022-05-17 06:44:20|1607.4|1606.2|1607.1|1605.9|1607.4|1606.2|1607.1|1605.9|1
1652769880000|2022-05-17 06:44:40|1606.9|1605.7|1607.1|1605.9|1607.1|1605.9|1606.9|1605.7|2
1652769890000|2022-05-17 06:44:50|1607|1605.8|1607.1|1605.9|1607.2|1606|1606.9|1605.7|4
1652769900000|2022-05-17 06:45:00|1607.2|1606|1607.2|1606|1607.4|1606.2|1607.2|1606|2
1652769910000|2022-05-17 06:45:10|1607.3|1606.1|1607.3|1606.1|1607.4|1606.2|1607.2|1606|0
1652769920000|2022-05-17 06:45:20|1607.4|1606.2|1607.4|1606.2|1607.4|1606.2|1607.4|1606.2|0
1652769930000|2022-05-17 06:45:30|1607.5|1606.3|1607.2|1606|1607.7|1606.5|1607.2|1606|2
1652769940000|2022-05-17 06:45:40|1607.3|1606.1|1607.1|1605.9|1607.3|1606.1|1607.1|1605.9|1
1652769950000|2022-05-17 06:45:50|1607.2|1606|1607.3|1606.1|1607.3|1606.1|1607.2|1606|0
1652769960000|2022-05-17 06:46:00|1607.2|1606|1607.3|1606.1|1607.4|1606.2|1607.2|1606|1
1652769970000|2022-05-17 06:46:10|1607.4|1606.2|1607.2|1606|1607.6|1606.4|1607.2|1606|2
1652769980000|2022-05-17 06:46:20|1607.3|1606.1|1607.6|1606.4|1607.6|1606.4|1607.3|1606.1|3
1652770000000|2022-05-17 06:46:40|1607.7|1606.5|1607.6|1606.4|1607.8|1606.6|1607.6|1606.4|3
1652770010000|2022-05-17 06:46:50|1607.7|1606.5|1608.1|1606.9|1608.1|1606.9|1607.6|1606.4|5
1652770020000|2022-05-17 06:47:00|1608.2|1607|1608.2|1607|1608.2|1607|1608.2|1607|25
1652770030000|2022-05-17 06:47:10|1608.1|1606.9|1608.4|1607.2|1608.5|1607.3|1608.1|1606.9|7
1652770050000|2022-05-17 06:47:30|1608.3|1607.1|1608.1|1606.9|1608.4|1607.2|1608.1|1606.9|4
1652770060000|2022-05-17 06:47:40|||||||||1
1652770080000|2022-05-17 06:48:00|||||||||1
1652770090000|2022-05-17 06:48:10|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|3
1652770140000|2022-05-17 06:49:00|1608|1606.8|1608.1|1606.9|1608.1|1606.9|1608|1606.8|0
1652770150000|2022-05-17 06:49:10|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|1607.8|1606.6|0
1652770160000|2022-05-17 06:49:20|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|0
1652770170000|2022-05-17 06:49:30|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|1607.8|1606.6|0
1652770180000|2022-05-17 06:49:40|1607.8|1606.6|1607.1|1605.9|1607.8|1606.6|1607.1|1605.9|18
1652770190000|2022-05-17 06:49:50|1607.3|1606.1|1607.3|1606.1|1607.4|1606.2|1607.3|1606.1|3
1652770200000|2022-05-17 06:50:00|1607.4|1606.2|1607.9|1606.7|1607.9|1606.7|1607.4|1606.2|7
1652770220000|2022-05-17 06:50:20|1608|1606.8|1607.9|1606.7|1608.1|1606.9|1607.9|1606.7|1
1652770250000|2022-05-17 06:50:50|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|2
1652770260000|2022-05-17 06:51:00|1608|1606.8|1607.9|1606.7|1608|1606.8|1607.9|1606.7|1
1652770280000|2022-05-17 06:51:20|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|0
1652770300000|2022-05-17 06:51:40|1608|1606.8|1608|1606.8|1608|1606.8|1608|1606.8|0
1652770310000|2022-05-17 06:51:50|1608.1|1606.9|1608|1606.8|1608.2|1607|1608|1606.8|3
1652770320000|2022-05-17 06:52:00|1608.4|1607.2|1608.5|1607.3|1608.5|1607.3|1608.4|1607.2|12
1652770330000|2022-05-17 06:52:10|1608.2|1607|1608|1606.8|1608.2|1607|1608|1606.8|6
1652770340000|2022-05-17 06:52:20|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|1
1652770380000|2022-05-17 06:53:00|1608|1606.8|1607.9|1606.7|1608|1606.8|1607.9|1606.7|1
1652770400000|2022-05-17 06:53:20|1608|1606.8|1607.9|1606.7|1608|1606.8|1607.9|1606.7|1
1652770410000|2022-05-17 06:53:30|1608|1606.8|1608.1|1606.9|1608.2|1607|1608|1606.8|3
1652770460000|2022-05-17 06:54:20|1608|1606.8|1607.9|1606.7|1608|1606.8|1607.9|1606.7|2
1652770490000|2022-05-17 06:54:50|1608|1606.8|1607.9|1606.7|1608|1606.8|1607.9|1606.7|0
1652770530000|2022-05-17 06:55:30|1608|1606.8|1608.4|1607.2|1608.4|1607.2|1608|1606.8|4
1652770540000|2022-05-17 06:55:40|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|3
1652770550000|2022-05-17 06:55:50|1608.2|1607|1608.2|1607|1608.2|1607|1608.2|1607|0
1652770560000|2022-05-17 06:56:00|||||||||1
1652770570000|2022-05-17 06:56:10|1608|1606.8|1608.1|1606.9|1608.1|1606.9|1608|1606.8|1
1652770580000|2022-05-17 06:56:20|1608.3|1607.1|1608.4|1607.2|1608.5|1607.3|1608.3|1607.1|4
1652770600000|2022-05-17 06:56:40|1608.3|1607.1|1607.9|1606.7|1608.3|1607.1|1607.9|1606.7|1
1652770610000|2022-05-17 06:56:50|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|1
1652770630000|2022-05-17 06:57:10|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|2
1652770640000|2022-05-17 06:57:20|1607.5|1606.3|1607.5|1606.3|1607.6|1606.4|1607.5|1606.3|39
1652770650000|2022-05-17 06:57:30|1607.4|1606.2|1607.5|1606.3|1607.5|1606.3|1607.4|1606.2|1
1652770660000|2022-05-17 06:57:40|1607.4|1606.2|1607.4|1606.2|1607.4|1606.2|1607.4|1606.2|0
1652770700000|2022-05-17 06:58:20|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|1
1652770710000|2022-05-17 06:58:30|1606.9|1605.7|1606.9|1605.7|1607|1605.8|1606.8|1605.6|4
1652770720000|2022-05-17 06:58:40|1606.8|1605.6|1606.8|1605.6|1606.9|1605.7|1606.8|1605.6|0
1652770730000|2022-05-17 06:58:50|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|0
1652770740000|2022-05-17 06:59:00|1607|1605.8|1607|1605.8|1607|1605.8|1607|1605.8|0
1652770760000|2022-05-17 06:59:20|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|0
1652770770000|2022-05-17 06:59:30|1607|1605.8|1606.9|1605.7|1607|1605.8|1606.9|1605.7|0
1652770780000|2022-05-17 06:59:40|1607|1605.8|1607|1605.8|1607|1605.8|1607|1605.8|1
1652770790000|2022-05-17 06:59:50|1607.1|1605.9|1607.7|1606.5|1607.7|1606.5|1607.1|1605.9|3
1652770800000|2022-05-17 07:00:00|1607.8|1606.6|1608|1606.8|1608|1606.8|1607.7|1606.5|13
1652770820000|2022-05-17 07:00:20|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|1
1652770840000|2022-05-17 07:00:40|1608|1606.8|1608|1606.8|1608|1606.8|1608|1606.8|4
1652770860000|2022-05-17 07:01:00|1608.2|1607|1608.2|1607|1608.2|1607|1608.2|1607|0
1652770870000|2022-05-17 07:01:10|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|14
1652770900000|2022-05-17 07:01:40|1608.4|1607.2|1608.3|1607.1|1608.4|1607.2|1608.3|1607.1|0
1652770920000|2022-05-17 07:02:00|1608.4|1607.2|1608.5|1607.3|1608.5|1607.3|1608.4|1607.2|1
1652770970000|2022-05-17 07:02:50|1608.4|1607.2|1608.5|1607.3|1608.5|1607.3|1608.4|1607.2|0
1652770980000|2022-05-17 07:03:00|1608.4|1607.2|1608|1606.8|1608.4|1607.2|1607.9|1606.7|2
1652771000000|2022-05-17 07:03:20|1608.2|1607|1608.4|1607.2|1608.4|1607.2|1608.2|1607|0
1652771010000|2022-05-17 07:03:30|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|3
1652771040000|2022-05-17 07:04:00|1608|1606.8|1607.9|1606.7|1608|1606.8|1607.9|1606.7|0
1652771050000|2022-05-17 07:04:10|1608|1606.8|1608|1606.8|1608|1606.8|1607.9|1606.7|2
1652771070000|2022-05-17 07:04:30|1608.1|1606.9|1608|1606.8|1608.1|1606.9|1608|1606.8|0
1652771080000|2022-05-17 07:04:40|1608.2|1607|1608.4|1607.2|1608.5|1607.3|1608.2|1607|1
1652771090000|2022-05-17 07:04:50|||||||||3
1652771100000|2022-05-17 07:05:00|||||||||7
1652771130000|2022-05-17 07:05:30|1608.5|1607.3|1608.6|1607.4|1608.6|1607.4|1608.5|1607.3|2
1652771140000|2022-05-17 07:05:40|||||||||2
1652771160000|2022-05-17 07:06:00|1608.5|1607.3|1608.4|1607.2|1608.5|1607.3|1608.4|1607.2|0
1652771200000|2022-05-17 07:06:40|1608.3|1607.1|1607.5|1606.3|1608.3|1607.1|1607.3|1606.1|10
1652771210000|2022-05-17 07:06:50|1607.6|1606.4|1607.3|1606.1|1607.6|1606.4|1607.3|1606.1|0
1652771230000|2022-05-17 07:07:10|1607.5|1606.3|1607.3|1606.1|1607.5|1606.3|1607.3|1606.1|0
1652771280000|2022-05-17 07:08:00|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|1
1652771320000|2022-05-17 07:08:40|1607.6|1606.4|1607.8|1606.6|1607.8|1606.6|1607.6|1606.4|3
1652771340000|2022-05-17 07:09:00|||||||||1
1652771380000|2022-05-17 07:09:40|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|0
1652771410000|2022-05-17 07:10:10|1607.5|1606.3|1607.4|1606.2|1607.5|1606.3|1607.4|1606.2|0
1652771420000|2022-05-17 07:10:20|1607.7|1606.5|1607.6|1606.4|1607.7|1606.5|1607.6|1606.4|1
1652771450000|2022-05-17 07:10:50|||||||||1
1652771460000|2022-05-17 07:11:00|1607.7|1606.5|1607.5|1606.3|1607.8|1606.6|1607.5|1606.3|0
1652771520000|2022-05-17 07:12:00|1607.8|1606.6|1607.6|1606.4|1607.8|1606.6|1607.5|1606.3|1
1652771530000|2022-05-17 07:12:10|1607.5|1606.3|1607.6|1606.4|1607.6|1606.4|1607.5|1606.3|0
1652771540000|2022-05-17 07:12:20|1607.7|1606.5|1607.7|1606.5|1607.8|1606.6|1607.7|1606.5|0
1652771550000|2022-05-17 07:12:30|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|0
1652771560000|2022-05-17 07:12:40|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|0
1652771610000|2022-05-17 07:13:30|1607.7|1606.5|1608.2|1607|1608.2|1607|1607.7|1606.5|3
1652771620000|2022-05-17 07:13:40|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|0
1652771630000|2022-05-17 07:13:50|1608.1|1606.9|1608.3|1607.1|1608.3|1607.1|1608.1|1606.9|2
1652771690000|2022-05-17 07:14:50|1608.1|1606.9|1608.2|1607|1608.2|1607|1608.1|1606.9|0
1652771700000|2022-05-17 07:15:00|1608.1|1606.9|1607.6|1606.4|1608.2|1607|1607.3|1606.1|13
1652771710000|2022-05-17 07:15:10|1607.5|1606.3|1607.3|1606.1|1607.5|1606.3|1607.3|1606.1|2
1652771720000|2022-05-17 07:15:20|1607.1|1605.9|1607.3|1606.1|1607.3|1606.1|1607.1|1605.9|2
1652771760000|2022-05-17 07:16:00|1607.1|1605.9|1607|1605.8|1607.1|1605.9|1607|1605.8|0
1652771830000|2022-05-17 07:17:10|1606.8|1605.6|1607.2|1606|1607.2|1606|1606.8|1605.6|1
1652771840000|2022-05-17 07:17:20|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|0
1652771870000|2022-05-17 07:17:50|1607.4|1606.2|1607.5|1606.3|1607.5|1606.3|1607.3|1606.1|1
1652771880000|2022-05-17 07:18:00|1607.4|1606.2|1607.4|1606.2|1607.4|1606.2|1607.4|1606.2|0
1652771900000|2022-05-17 07:18:20|1607.3|1606.1|1607.6|1606.4|1607.6|1606.4|1607.3|1606.1|4
1652771910000|2022-05-17 07:18:30|1607.4|1606.2|1607.8|1606.6|1607.8|1606.6|1607.3|1606.1|3
1652771920000|2022-05-17 07:18:40|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|0
1652771930000|2022-05-17 07:18:50|1607.6|1606.4|1607.8|1606.6|1607.8|1606.6|1607.6|1606.4|0
1652771940000|2022-05-17 07:19:00|1607.7|1606.5|1607.5|1606.3|1607.7|1606.5|1607.5|1606.3|0
1652771950000|2022-05-17 07:19:10|1607.6|1606.4|1607.5|1606.3|1607.6|1606.4|1607.5|1606.3|1
1652771970000|2022-05-17 07:19:30|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|0
1652771980000|2022-05-17 07:19:40|1607.5|1606.3|1607.3|1606.1|1607.5|1606.3|1607.3|1606.1|0
1652772010000|2022-05-17 07:20:10|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|0
1652772050000|2022-05-17 07:20:50|1607.6|1606.4|1607.2|1606|1607.6|1606.4|1607.2|1606|0
1652772060000|2022-05-17 07:21:00|1607.4|1606.2|1607.2|1606|1607.4|1606.2|1607.2|1606|1
1652772070000|2022-05-17 07:21:10|1607.3|1606.1|1607.2|1606|1607.3|1606.1|1607.2|1606|0
1652772080000|2022-05-17 07:21:20|1607.3|1606.1|1607|1605.8|1607.3|1606.1|1607|1605.8|1
1652772110000|2022-05-17 07:21:50|1606.8|1605.6|1606.5|1605.3|1606.8|1605.6|1606.5|1605.3|1
1652772120000|2022-05-17 07:22:00|1606.7|1605.5|1606.8|1605.6|1606.8|1605.6|1606.7|1605.5|2
1652772130000|2022-05-17 07:22:10|1606.9|1605.7|1606.8|1605.6|1606.9|1605.7|1606.8|1605.6|0
1652772250000|2022-05-17 07:24:10|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|1606.4|1605.2|0
1652772260000|2022-05-17 07:24:20|1606.3|1605.1|1606.3|1605.1|1606.3|1605.1|1606.2|1605|1
1652772280000|2022-05-17 07:24:40|1606.2|1605|1606.2|1605|1606.2|1605|1606.2|1605|0
1652772290000|2022-05-17 07:24:50|1606|1604.8|1606|1604.8|1606|1604.8|1606|1604.8|1
1652772300000|2022-05-17 07:25:00|1605.9|1604.7|1605.9|1604.7|1605.9|1604.7|1605.9|1604.7|0
1652772310000|2022-05-17 07:25:10|1605.8|1604.6|1605.8|1604.6|1605.8|1604.6|1605.8|1604.6|0
1652772320000|2022-05-17 07:25:20|1605.9|1604.7|1606.1|1604.9|1606.1|1604.9|1605.8|1604.6|3
1652772360000|2022-05-17 07:26:00|1606.2|1605|1606.3|1605.1|1606.3|1605.1|1606.2|1605|5
1652772420000|2022-05-17 07:27:00|||||||||2
1652772430000|2022-05-17 07:27:10|1606|1604.8|1606.3|1605.1|1606.5|1605.3|1606|1604.8|9
1652772440000|2022-05-17 07:27:20|1606.4|1605.2|1606.3|1605.1|1606.5|1605.3|1606.3|1605.1|1
1652772460000|2022-05-17 07:27:40|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|0
1652772470000|2022-05-17 07:27:50|1606.3|1605.1|1606.4|1605.2|1606.4|1605.2|1606.3|1605.1|0
1652772480000|2022-05-17 07:28:00|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|1
1652772530000|2022-05-17 07:28:50|||||||||1
1652772570000|2022-05-17 07:29:30|1606.7|1605.5|1606.8|1605.6|1606.8|1605.6|1606.7|1605.5|3
1652772580000|2022-05-17 07:29:40|1606.7|1605.5|1606.4|1605.2|1606.7|1605.5|1606.4|1605.2|0
1652772590000|2022-05-17 07:29:50|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|1606.4|1605.2|0
1652772600000|2022-05-17 07:30:00|1606.7|1605.5|1606.5|1605.3|1606.7|1605.5|1606.5|1605.3|1
1652772610000|2022-05-17 07:30:10|1606.4|1605.2|1606.5|1605.3|1606.5|1605.3|1606.4|1605.2|0
1652772630000|2022-05-17 07:30:30|1606.6|1605.4|1606.7|1605.5|1606.7|1605.5|1606.6|1605.4|0
1652772640000|2022-05-17 07:30:40|1606.8|1605.6|1607|1605.8|1607|1605.8|1606.8|1605.6|2
1652772650000|2022-05-17 07:30:50|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|0
1652772660000|2022-05-17 07:31:00|1607|1605.8|1607|1605.8|1607|1605.8|1607|1605.8|1
1652772710000|2022-05-17 07:31:50|1607.1|1605.9|1607|1605.8|1607.1|1605.9|1607|1605.8|0
1652772720000|2022-05-17 07:32:00|1607.1|1605.9|1607|1605.8|1607.1|1605.9|1607|1605.8|1
1652772730000|2022-05-17 07:32:10|1607.1|1605.9|1607.2|1606|1607.2|1606|1607.1|1605.9|0
1652772750000|2022-05-17 07:32:30|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|0
1652772770000|2022-05-17 07:32:50|1607.4|1606.2|1607.4|1606.2|1607.4|1606.2|1607.4|1606.2|0
1652772780000|2022-05-17 07:33:00|1607.5|1606.3|1607.7|1606.5|1607.7|1606.5|1607.5|1606.3|8
1652772800000|2022-05-17 07:33:20|1607.8|1606.6|1607.9|1606.7|1608|1606.8|1607.8|1606.6|1
1652772860000|2022-05-17 07:34:20|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|2
1652772880000|2022-05-17 07:34:40|||||||||1
1652772920000|2022-05-17 07:35:20|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|5
1652772980000|2022-05-17 07:36:20|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|2
1652773030000|2022-05-17 07:37:10|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|1
1652773040000|2022-05-17 07:37:20|1607.4|1606.2|1607.4|1606.2|1607.4|1606.2|1607.4|1606.2|0
1652773050000|2022-05-17 07:37:30|1607|1605.8|1607|1605.8|1607|1605.8|1607|1605.8|3
1652773080000|2022-05-17 07:38:00|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|0
1652773100000|2022-05-17 07:38:20|1607.4|1606.2|1607.4|1606.2|1607.4|1606.2|1607.4|1606.2|0
1652773150000|2022-05-17 07:39:10|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|1607.5|1606.3|2
1652773160000|2022-05-17 07:39:20|1607.7|1606.5|1607.8|1606.6|1607.8|1606.6|1607.7|1606.5|1
1652773190000|2022-05-17 07:39:50|1607.9|1606.7|1607.8|1606.6|1607.9|1606.7|1607.8|1606.6|2
1652773200000|2022-05-17 07:40:00|||||||||1
1652773210000|2022-05-17 07:40:10|1607.9|1606.7|1607.8|1606.6|1607.9|1606.7|1607.8|1606.6|1
1652773230000|2022-05-17 07:40:30|1607.7|1606.5|1607.6|1606.4|1607.7|1606.5|1607.6|1606.4|0
1652773250000|2022-05-17 07:40:50|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|0
1652773260000|2022-05-17 07:41:00|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|0
1652773270000|2022-05-17 07:41:10|1607.8|1606.6|1607.5|1606.3|1607.8|1606.6|1607.5|1606.3|0
1652773280000|2022-05-17 07:41:20|1607.8|1606.6|1607.6|1606.4|1607.8|1606.6|1607.5|1606.3|0
1652773290000|2022-05-17 07:41:30|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|0
1652773320000|2022-05-17 07:42:00|1607.8|1606.6|1607.5|1606.3|1607.8|1606.6|1607.5|1606.3|2
1652773330000|2022-05-17 07:42:10|1607.6|1606.4|1607.8|1606.6|1607.8|1606.6|1607.6|1606.4|0
1652773340000|2022-05-17 07:42:20|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|0
1652773380000|2022-05-17 07:43:00|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|2
1652773390000|2022-05-17 07:43:10|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|0
1652773410000|2022-05-17 07:43:30|1607.5|1606.3|1607.5|1606.3|1607.6|1606.4|1607.5|1606.3|0
1652773420000|2022-05-17 07:43:40|||||||||1
1652773440000|2022-05-17 07:44:00|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|1
1652773450000|2022-05-17 07:44:10|1607.7|1606.5|1607.8|1606.6|1607.8|1606.6|1607.7|1606.5|0
1652773470000|2022-05-17 07:44:30|||||||||1
1652773500000|2022-05-17 07:45:00|||||||||1
1652773530000|2022-05-17 07:45:30|1607.7|1606.5|1607.8|1606.6|1607.8|1606.6|1607.7|1606.5|0
1652773560000|2022-05-17 07:46:00|1607.6|1606.4|1607.7|1606.5|1607.8|1606.6|1607.6|1606.4|0
1652773570000|2022-05-17 07:46:10|1607.9|1606.7|1608.2|1607|1608.2|1607|1607.9|1606.7|3
1652773580000|2022-05-17 07:46:20|1608.4|1607.2|1608.6|1607.4|1608.6|1607.4|1608.4|1607.2|1
1652773600000|2022-05-17 07:46:40|1608.7|1607.5|1608.6|1607.4|1608.7|1607.5|1608.5|1607.3|1
1652773610000|2022-05-17 07:46:50|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|0
1652773630000|2022-05-17 07:47:10|1608.5|1607.3|1608.5|1607.3|1608.6|1607.4|1608.5|1607.3|3
1652773650000|2022-05-17 07:47:30|1608.6|1607.4|1608.6|1607.4|1608.6|1607.4|1608.6|1607.4|0
1652773660000|2022-05-17 07:47:40|1608.5|1607.3|1608.3|1607.1|1608.5|1607.3|1608.3|1607.1|1
1652773680000|2022-05-17 07:48:00|1608.2|1607|1607.5|1606.3|1608.3|1607.1|1607.5|1606.3|3
1652773690000|2022-05-17 07:48:10|1607.4|1606.2|1607.3|1606.1|1607.4|1606.2|1607.3|1606.1|0
1652773700000|2022-05-17 07:48:20|1607.4|1606.2|1607.5|1606.3|1607.5|1606.3|1607.4|1606.2|7
1652773720000|2022-05-17 07:48:40|1607.3|1606.1|1607.5|1606.3|1607.5|1606.3|1607.3|1606.1|4
1652773740000|2022-05-17 07:49:00|1607.4|1606.2|1607.3|1606.1|1607.5|1606.3|1607.3|1606.1|2
1652773750000|2022-05-17 07:49:10|1607.4|1606.2|1607.4|1606.2|1607.4|1606.2|1607.4|1606.2|0
1652773760000|2022-05-17 07:49:20|1607.6|1606.4|1607.7|1606.5|1607.7|1606.5|1607.6|1606.4|3
1652773830000|2022-05-17 07:50:30|1607.6|1606.4|1607.5|1606.3|1607.7|1606.5|1607.5|1606.3|0
1652773840000|2022-05-17 07:50:40|1607.4|1606.2|1607.5|1606.3|1607.5|1606.3|1607.4|1606.2|0
1652773850000|2022-05-17 07:50:50|1607.4|1606.2|1607.5|1606.3|1607.5|1606.3|1607.4|1606.2|1
1652773860000|2022-05-17 07:51:00|1607.3|1606.1|1607|1605.8|1607.3|1606.1|1607|1605.8|1
1652773880000|2022-05-17 07:51:20|1606.7|1605.5|1606.5|1605.3|1606.7|1605.5|1606.5|1605.3|0
1652773930000|2022-05-17 07:52:10|1606.2|1605|1606.2|1605|1606.2|1605|1606.2|1605|1
1652773940000|2022-05-17 07:52:20|1606|1604.8|1606.1|1604.9|1606.1|1604.9|1606|1604.8|0
1652773950000|2022-05-17 07:52:30|1606.2|1605|1606.5|1605.3|1606.5|1605.3|1606.2|1605|1
1652773960000|2022-05-17 07:52:40|1606.3|1605.1|1606.5|1605.3|1606.5|1605.3|1606.2|1605|0
1652773990000|2022-05-17 07:53:10|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|0
1652774010000|2022-05-17 07:53:30|1606.2|1605|1606.2|1605|1606.2|1605|1606.2|1605|1
1652774020000|2022-05-17 07:53:40|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|0
1652774040000|2022-05-17 07:54:00|1606.6|1605.4|1606.4|1605.2|1606.6|1605.4|1606.4|1605.2|2
1652774050000|2022-05-17 07:54:10|1606.6|1605.4|1606.6|1605.4|1606.6|1605.4|1606.6|1605.4|0
1652774060000|2022-05-17 07:54:20|1606.5|1605.3|1606.4|1605.2|1606.5|1605.3|1606.4|1605.2|0
1652774100000|2022-05-17 07:55:00|1606.5|1605.3|1606|1604.8|1606.5|1605.3|1606|1604.8|3
1652774110000|2022-05-17 07:55:10|1606.1|1604.9|1606.2|1605|1606.2|1605|1606.1|1604.9|0
1652774120000|2022-05-17 07:55:20|1606.1|1604.9|1606|1604.8|1606.1|1604.9|1606|1604.8|1
1652774130000|2022-05-17 07:55:30|1605.9|1604.7|1606|1604.8|1606.1|1604.9|1605.8|1604.6|0
1652774140000|2022-05-17 07:55:40|1606.1|1604.9|1606|1604.8|1606.1|1604.9|1606|1604.8|1
1652774150000|2022-05-17 07:55:50|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|0
1652774160000|2022-05-17 07:56:00|1606.2|1605|1606.2|1605|1606.2|1605|1606.2|1605|3
1652774180000|2022-05-17 07:56:20|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|1606.2|1605|0
1652774190000|2022-05-17 07:56:30|1606.2|1605|1606.2|1605|1606.2|1605|1606.2|1605|0
1652774210000|2022-05-17 07:56:50|1606|1604.8|1606|1604.8|1606|1604.8|1606|1604.8|0
1652774220000|2022-05-17 07:57:00|1606.2|1605|1606.2|1605|1606.2|1605|1606.2|1605|1
1652774230000|2022-05-17 07:57:10|1606.3|1605.1|1606.3|1605.1|1606.4|1605.2|1606.2|1605|1
1652774240000|2022-05-17 07:57:20|1606.4|1605.2|1606|1604.8|1606.4|1605.2|1606|1604.8|0
1652774250000|2022-05-17 07:57:30|||||||||1
1652774260000|2022-05-17 07:57:40|1606.2|1605|1606|1604.8|1606.2|1605|1606|1604.8|0
1652774270000|2022-05-17 07:57:50|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|0
1652774280000|2022-05-17 07:58:00|1606|1604.8|1606.2|1605|1606.2|1605|1606|1604.8|1
1652774290000|2022-05-17 07:58:10|1606.6|1605.4|1606.2|1605|1606.6|1605.4|1606.2|1605|10
1652774300000|2022-05-17 07:58:20|1606.1|1604.9|1606|1604.8|1606.1|1604.9|1606|1604.8|0
1652774310000|2022-05-17 07:58:30|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|0
1652774330000|2022-05-17 07:58:50|1606.2|1605|1606.2|1605|1606.2|1605|1606.2|1605|0
1652774350000|2022-05-17 07:59:10|||||||||1
1652774380000|2022-05-17 07:59:40|1606.1|1604.9|1606|1604.8|1606.1|1604.9|1606|1604.8|1
1652774400000|2022-05-17 08:00:00|||||||||2
1652774410000|2022-05-17 08:00:10|1605.9|1604.7|1605.5|1604.3|1605.9|1604.7|1605.5|1604.3|2
1652774430000|2022-05-17 08:00:30|1605.6|1604.4|1605.5|1604.3|1605.6|1604.4|1605.5|1604.3|0
1652774450000|2022-05-17 08:00:50|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|0
1652774460000|2022-05-17 08:01:00|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|0
1652774470000|2022-05-17 08:01:10|1605.4|1604.2|1605.5|1604.3|1605.5|1604.3|1605.4|1604.2|0
1652774490000|2022-05-17 08:01:30|1605.4|1604.2|1605.3|1604.1|1605.4|1604.2|1605.3|1604.1|0
1652774510000|2022-05-17 08:01:50|||||||||1
1652774520000|2022-05-17 08:02:00|1605.5|1604.3|1605.2|1604|1605.5|1604.3|1605.2|1604|3
1652774530000|2022-05-17 08:02:10|1605.3|1604.1|1605.2|1604|1605.3|1604.1|1605.2|1604|0
1652774550000|2022-05-17 08:02:30|1605.1|1603.9|1605.1|1603.9|1605.1|1603.9|1605.1|1603.9|0
1652774580000|2022-05-17 08:03:00|1605.3|1604.1|1605.3|1604.1|1605.3|1604.1|1605.3|1604.1|3
1652774600000|2022-05-17 08:03:20|1605.2|1604|1605.2|1604|1605.2|1604|1605.2|1604|0
1652774620000|2022-05-17 08:03:40|1605.3|1604.1|1605|1603.8|1605.3|1604.1|1605|1603.8|6
1652774630000|2022-05-17 08:03:50|1604.9|1603.7|1604.7|1603.5|1605|1603.8|1604.7|1603.5|2
1652774640000|2022-05-17 08:04:00|1604.8|1603.6|1604.7|1603.5|1604.8|1603.6|1604.7|1603.5|2
1652774650000|2022-05-17 08:04:10|1604.8|1603.6|1604.7|1603.5|1604.8|1603.6|1604.7|1603.5|0
1652774660000|2022-05-17 08:04:20|||||||||1
1652774690000|2022-05-17 08:04:50|1604.8|1603.6|1605|1603.8|1605|1603.8|1604.8|1603.6|1
1652774700000|2022-05-17 08:05:00|||||||||1
1652774730000|2022-05-17 08:05:30|1604.8|1603.6|1605|1603.8|1605|1603.8|1604.8|1603.6|5
1652774750000|2022-05-17 08:05:50|1605.2|1604|1605.2|1604|1605.2|1604|1605.2|1604|0
1652774760000|2022-05-17 08:06:00|1605.1|1603.9|1605.2|1604|1605.2|1604|1605.1|1603.9|13
1652774780000|2022-05-17 08:06:20|1605.3|1604.1|1605.7|1604.5|1605.7|1604.5|1605.3|1604.1|1
1652774800000|2022-05-17 08:06:40|1605.8|1604.6|1606|1604.8|1606|1604.8|1605.8|1604.6|0
1652774810000|2022-05-17 08:06:50|1605.9|1604.7|1606|1604.8|1606|1604.8|1605.8|1604.6|0
1652774820000|2022-05-17 08:07:00|||||||||1
1652774830000|2022-05-17 08:07:10|1606.1|1604.9|1606|1604.8|1606.1|1604.9|1606|1604.8|0
1652774880000|2022-05-17 08:08:00|1605.9|1604.7|1606|1604.8|1606|1604.8|1605.9|1604.7|0
1652774900000|2022-05-17 08:08:20|1605.7|1604.5|1605.7|1604.5|1605.7|1604.5|1605.7|1604.5|1
1652774920000|2022-05-17 08:08:40|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|1
1652774930000|2022-05-17 08:08:50|1605.4|1604.2|1605.5|1604.3|1605.5|1604.3|1605.4|1604.2|0
1652774940000|2022-05-17 08:09:00|1605.4|1604.2|1605.3|1604.1|1605.4|1604.2|1605.2|1604|1
1652774950000|2022-05-17 08:09:10|1605.2|1604|1605.1|1603.9|1605.5|1604.3|1605.1|1603.9|1
1652774960000|2022-05-17 08:09:20|1605.2|1604|1605|1603.8|1605.2|1604|1605|1603.8|1
1652774970000|2022-05-17 08:09:30|1605.2|1604|1605|1603.8|1605.2|1604|1605|1603.8|0
1652774980000|2022-05-17 08:09:40|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|0
1652774990000|2022-05-17 08:09:50|1604.7|1603.5|1604.8|1603.6|1604.8|1603.6|1604.7|1603.5|0
1652775000000|2022-05-17 08:10:00|1604.9|1603.7|1605|1603.8|1605.2|1604|1604.9|1603.7|21
1652775010000|2022-05-17 08:10:10|1604.8|1603.6|1605|1603.8|1605|1603.8|1604.8|1603.6|0
1652775020000|2022-05-17 08:10:20|1604.9|1603.7|1604.9|1603.7|1605|1603.8|1604.8|1603.6|0
1652775030000|2022-05-17 08:10:30|1605|1603.8|1605|1603.8|1605|1603.8|1605|1603.8|0
1652775040000|2022-05-17 08:10:40|1605.1|1603.9|1605|1603.8|1605.1|1603.9|1605|1603.8|0
1652775050000|2022-05-17 08:10:50|1605.2|1604|1605.2|1604|1605.2|1604|1605.2|1604|2
1652775070000|2022-05-17 08:11:10|1605.4|1604.2|1605.2|1604|1605.4|1604.2|1605.2|1604|0
1652775080000|2022-05-17 08:11:20|1605|1603.8|1605|1603.8|1605|1603.8|1605|1603.8|0
1652775090000|2022-05-17 08:11:30|1604.8|1603.6|1604.7|1603.5|1604.8|1603.6|1604.7|1603.5|0
1652775100000|2022-05-17 08:11:40|1605.2|1604|1605|1603.8|1605.2|1604|1605|1603.8|2
1652775110000|2022-05-17 08:11:50|1604.9|1603.7|1604.7|1603.5|1605|1603.8|1604.7|1603.5|0
1652775140000|2022-05-17 08:12:20|1604.6|1603.4|1604.1|1602.9|1604.6|1603.4|1604.1|1602.9|2
1652775150000|2022-05-17 08:12:30|1604|1602.8|1604.2|1603|1604.2|1603|1603.8|1602.6|5
1652775160000|2022-05-17 08:12:40|1604|1602.8|1603.7|1602.5|1604|1602.8|1603.5|1602.3|3
1652775170000|2022-05-17 08:12:50|1603.8|1602.6|1603.8|1602.6|1603.8|1602.6|1603.7|1602.5|0
1652775180000|2022-05-17 08:13:00|1603.9|1602.7|1603.7|1602.5|1604|1602.8|1603.7|1602.5|5
1652775190000|2022-05-17 08:13:10|1603.6|1602.4|1603.8|1602.6|1603.8|1602.6|1603.6|1602.4|2
1652775200000|2022-05-17 08:13:20|1603.7|1602.5|1603.7|1602.5|1603.7|1602.5|1603.6|1602.4|3
1652775220000|2022-05-17 08:13:40|1603.5|1602.3|1603.6|1602.4|1603.6|1602.4|1603.5|1602.3|0
1652775230000|2022-05-17 08:13:50|1603.7|1602.5|1603.7|1602.5|1603.7|1602.5|1603.5|1602.3|1
1652775240000|2022-05-17 08:14:00|1603.6|1602.4|1603.5|1602.3|1603.7|1602.5|1603.5|1602.3|0
1652775250000|2022-05-17 08:14:10|1603.7|1602.5|1603.7|1602.5|1603.8|1602.6|1603.7|1602.5|2
1652775260000|2022-05-17 08:14:20|1604|1602.8|1603.9|1602.7|1604.2|1603|1603.9|1602.7|3
1652775270000|2022-05-17 08:14:30|1604|1602.8|1604|1602.8|1604|1602.8|1604|1602.8|0
1652775280000|2022-05-17 08:14:40|1604.1|1602.9|1603.9|1602.7|1604.1|1602.9|1603.9|1602.7|0
1652775290000|2022-05-17 08:14:50|1604.1|1602.9|1603.9|1602.7|1604.1|1602.9|1603.9|1602.7|0
1652775300000|2022-05-17 08:15:00|1604.1|1602.9|1603.9|1602.7|1604.1|1602.9|1603.9|1602.7|0
1652775310000|2022-05-17 08:15:10|1603.7|1602.5|1603.7|1602.5|1603.7|1602.5|1603.7|1602.5|1
1652775320000|2022-05-17 08:15:20|1603.5|1602.3|1603.5|1602.3|1603.5|1602.3|1603.5|1602.3|0
1652775330000|2022-05-17 08:15:30|1603.3|1602.1|1603.3|1602.1|1603.3|1602.1|1603.3|1602.1|0
1652775350000|2022-05-17 08:15:50|1603.2|1602|1603.1|1601.9|1603.2|1602|1603.1|1601.9|1
1652775360000|2022-05-17 08:16:00|1603|1601.8|1603|1601.8|1603.3|1602.1|1603|1601.8|16
1652775370000|2022-05-17 08:16:10|1603.1|1601.9|1602.8|1601.6|1603.3|1602.1|1602.8|1601.6|2
1652775380000|2022-05-17 08:16:20|1603|1601.8|1602.7|1601.5|1603|1601.8|1602.7|1601.5|4
1652775390000|2022-05-17 08:16:30|1602.8|1601.6|1602.6|1601.4|1602.8|1601.6|1602.5|1601.3|5
1652775400000|2022-05-17 08:16:40|1602.8|1601.6|1602.8|1601.6|1602.8|1601.6|1602.7|1601.5|2
1652775410000|2022-05-17 08:16:50|1602.9|1601.7|1603|1601.8|1603|1601.8|1602.9|1601.7|2
1652775420000|2022-05-17 08:17:00|1602.9|1601.7|1603|1601.8|1603|1601.8|1602.9|1601.7|0
1652775430000|2022-05-17 08:17:10|1603.1|1601.9|1603.3|1602.1|1603.3|1602.1|1603|1601.8|2
1652775440000|2022-05-17 08:17:20|1603.2|1602|1603.3|1602.1|1603.3|1602.1|1603.2|1602|0
1652775460000|2022-05-17 08:17:40|1603.2|1602|1603.3|1602.1|1603.3|1602.1|1603.2|1602|0
1652775470000|2022-05-17 08:17:50|1603.2|1602|1603|1601.8|1603.2|1602|1603|1601.8|1
1652775480000|2022-05-17 08:18:00|1603.3|1602.1|1603|1601.8|1603.3|1602.1|1603|1601.8|2
1652775490000|2022-05-17 08:18:10|1602.8|1601.6|1602.5|1601.3|1603|1601.8|1602.5|1601.3|11
1652775500000|2022-05-17 08:18:20|1602.3|1601.1|1602.5|1601.3|1602.5|1601.3|1602.3|1601.1|1
1652775510000|2022-05-17 08:18:30|1602.3|1601.1|1602.2|1601|1602.3|1601.1|1602|1600.8|13
1652775520000|2022-05-17 08:18:40|1602.1|1600.9|1602.2|1601|1602.2|1601|1602.1|1600.9|2
1652775530000|2022-05-17 08:18:50|1602|1600.8|1601.7|1600.5|1602|1600.8|1601.7|1600.5|6
1652775540000|2022-05-17 08:19:00|1601.8|1600.6|1601.2|1600|1601.8|1600.6|1601.2|1600|14
1652775550000|2022-05-17 08:19:10|1601.5|1600.3|1601.5|1600.3|1601.6|1600.4|1601.5|1600.3|11
1652775560000|2022-05-17 08:19:20|1601.4|1600.2|1601.3|1600.1|1601.4|1600.2|1601.3|1600.1|4
1652775570000|2022-05-17 08:19:30|1601.4|1600.2|1601.4|1600.2|1601.4|1600.2|1601.4|1600.2|0
1652775590000|2022-05-17 08:19:50|1601.1|1599.9|1601.3|1600.1|1601.3|1600.1|1601.1|1599.9|2
1652775600000|2022-05-17 08:20:00|1601.2|1600|1601.5|1600.3|1601.6|1600.4|1601.2|1600|2
1652775610000|2022-05-17 08:20:10|1601.4|1600.2|1601.5|1600.3|1601.5|1600.3|1601.4|1600.2|0
1652775620000|2022-05-17 08:20:20|1601.1|1599.9|1601.1|1599.9|1601.1|1599.9|1601.1|1599.9|4
1652775630000|2022-05-17 08:20:30|1600.8|1599.6|1600.4|1599.2|1600.9|1599.7|1600.4|1599.2|30
1652775640000|2022-05-17 08:20:40|||||||||39
1652775660000|2022-05-17 08:21:00|1600.5|1599.3|1600.5|1599.3|1600.5|1599.3|1600.5|1599.3|18
1652775670000|2022-05-17 08:21:10|1600.4|1599.2|1600.5|1599.3|1600.7|1599.5|1600.4|1599.2|5
1652775680000|2022-05-17 08:21:20|1600.6|1599.4|1600.7|1599.5|1600.8|1599.6|1600.6|1599.4|2
1652775690000|2022-05-17 08:21:30|1600.8|1599.6|1600.8|1599.6|1601.1|1599.9|1600.7|1599.5|17
1652775700000|2022-05-17 08:21:40|1600.9|1599.7|1600.8|1599.6|1600.9|1599.7|1600.8|1599.6|0
1652775710000|2022-05-17 08:21:50|1600.5|1599.3|1600.7|1599.5|1600.7|1599.5|1600.5|1599.3|43
1652775720000|2022-05-17 08:22:00|1600.8|1599.6|1601|1599.8|1601|1599.8|1600.5|1599.3|7
1652775730000|2022-05-17 08:22:10|1600.8|1599.6|1600.8|1599.6|1600.9|1599.7|1600.7|1599.5|3
1652775740000|2022-05-17 08:22:20|1600.7|1599.5|1600.8|1599.6|1600.8|1599.6|1600.7|1599.5|0
1652775750000|2022-05-17 08:22:30|1600.7|1599.5|1600.7|1599.5|1600.8|1599.6|1600.7|1599.5|2
1652775760000|2022-05-17 08:22:40|1600.8|1599.6|1600.5|1599.3|1600.8|1599.6|1600.5|1599.3|0
1652775770000|2022-05-17 08:22:50|1600.4|1599.2|1600.4|1599.2|1600.5|1599.3|1600.4|1599.2|0
1652775780000|2022-05-17 08:23:00|1600.5|1599.3|1600.4|1599.2|1600.5|1599.3|1600.4|1599.2|16
1652775790000|2022-05-17 08:23:10|1600.5|1599.3|1600.4|1599.2|1600.5|1599.3|1600.4|1599.2|9
1652775800000|2022-05-17 08:23:20|1600.5|1599.3|1600|1598.8|1600.5|1599.3|1599.8|1598.6|13
1652775810000|2022-05-17 08:23:30|1600.1|1598.9|1600|1598.8|1600.2|1599|1599.9|1598.7|9
1652775820000|2022-05-17 08:23:40|1599.8|1598.6|1599.2|1598|1599.8|1598.6|1599.2|1598|24
1652775830000|2022-05-17 08:23:50|1599|1597.8|1599.2|1598|1599.2|1598|1599|1597.8|9
1652775840000|2022-05-17 08:24:00|1599.1|1597.9|1598.9|1597.7|1599.2|1598|1598.7|1597.5|5
1652775850000|2022-05-17 08:24:10|1598.7|1597.5|1598.8|1597.6|1598.8|1597.6|1598.7|1597.5|16
1652775860000|2022-05-17 08:24:20|1598.7|1597.5|1598.7|1597.5|1598.8|1597.6|1598.5|1597.3|27
1652775870000|2022-05-17 08:24:30|1598.9|1597.7|1598.9|1597.7|1599|1597.8|1598.9|1597.7|3
1652775880000|2022-05-17 08:24:40|1598.7|1597.5|1598.9|1597.7|1598.9|1597.7|1598.7|1597.5|9
1652775890000|2022-05-17 08:24:50|1599|1597.8|1598.9|1597.7|1599.2|1598|1598.9|1597.7|29
1652775900000|2022-05-17 08:25:00|1599|1597.8|1598.3|1597.1|1599.1|1597.9|1598.3|1597.1|35
1652775910000|2022-05-17 08:25:10|1598.4|1597.2|1598.4|1597.2|1598.5|1597.3|1598.3|1597.1|68
1652775920000|2022-05-17 08:25:20|1598.3|1597.1|1598.3|1597.1|1598.3|1597.1|1598.2|1597|4
1652775930000|2022-05-17 08:25:30|1598.2|1597|1598.1|1596.9|1598.3|1597.1|1598|1596.8|13
1652775940000|2022-05-17 08:25:40|1598|1596.8|1597.8|1596.6|1598.4|1597.2|1597.8|1596.6|8
1652775950000|2022-05-17 08:25:50|1597.9|1596.7|1597.5|1596.3|1597.9|1596.7|1597.4|1596.2|10
1652775960000|2022-05-17 08:26:00|1597.6|1596.4|1597.4|1596.2|1597.6|1596.4|1597.3|1596.1|30
1652775970000|2022-05-17 08:26:10|1597.3|1596.1|1597.3|1596.1|1597.3|1596.1|1597.3|1596.1|0
1652775980000|2022-05-17 08:26:20|1597.5|1596.3|1597.4|1596.2|1597.5|1596.3|1597.3|1596.1|3
1652775990000|2022-05-17 08:26:30|1597.5|1596.3|1597.4|1596.2|1597.6|1596.4|1597.4|1596.2|2
1652776000000|2022-05-17 08:26:40|1597.6|1596.4|1597.5|1596.3|1597.6|1596.4|1597.5|1596.3|2
1652776020000|2022-05-17 08:27:00|1597.4|1596.2|1597.2|1596|1597.4|1596.2|1597.2|1596|10
1652776030000|2022-05-17 08:27:10|1597.1|1595.9|1597.1|1595.9|1597.1|1595.9|1597.1|1595.9|5
1652776040000|2022-05-17 08:27:20|1597|1595.8|1596.9|1595.7|1597|1595.8|1596.6|1595.4|8
1652776050000|2022-05-17 08:27:30|1597|1595.8|1597|1595.8|1597|1595.8|1597|1595.8|1
1652776060000|2022-05-17 08:27:40|1597.1|1595.9|1597.1|1595.9|1597.1|1595.9|1597|1595.8|0
1652776070000|2022-05-17 08:27:50|1597|1595.8|1597.1|1595.9|1597.1|1595.9|1596.9|1595.7|2
1652776080000|2022-05-17 08:28:00|1597.2|1596|1597.2|1596|1597.3|1596.1|1597.1|1595.9|11
1652776090000|2022-05-17 08:28:10|1597.3|1596.1|1597|1595.8|1597.3|1596.1|1597|1595.8|7
1652776100000|2022-05-17 08:28:20|1597.1|1595.9|1597.2|1596|1597.2|1596|1597.1|1595.9|1
1652776110000|2022-05-17 08:28:30|1597.3|1596.1|1597.4|1596.2|1597.4|1596.2|1597.3|1596.1|1
1652776120000|2022-05-17 08:28:40|1597.5|1596.3|1597.8|1596.6|1597.8|1596.6|1597.5|1596.3|2
1652776130000|2022-05-17 08:28:50|1597.9|1596.7|1598.1|1596.9|1598.2|1597|1597.9|1596.7|3
1652776140000|2022-05-17 08:29:00|1598.2|1597|1597.9|1596.7|1598.2|1597|1597.9|1596.7|5
1652776150000|2022-05-17 08:29:10|1597.8|1596.6|1597.8|1596.6|1597.9|1596.7|1597.8|1596.6|0
1652776160000|2022-05-17 08:29:20|1597.9|1596.7|1597.9|1596.7|1597.9|1596.7|1597.9|1596.7|1
1652776170000|2022-05-17 08:29:30|1598.1|1596.9|1598.2|1597|1598.2|1597|1598.1|1596.9|2
1652776180000|2022-05-17 08:29:40|1598.1|1596.9|1598.1|1596.9|1598.1|1596.9|1598|1596.8|35
1652776190000|2022-05-17 08:29:50|||||||||1
1652776200000|2022-05-17 08:30:00|||||||||1
1652776210000|2022-05-17 08:30:10|1598|1596.8|1597.8|1596.6|1598|1596.8|1597.8|1596.6|8
1652776220000|2022-05-17 08:30:20|1597.9|1596.7|1597.9|1596.7|1597.9|1596.7|1597.9|1596.7|1
1652776230000|2022-05-17 08:30:30|1598|1596.8|1597.8|1596.6|1598|1596.8|1597.8|1596.6|2
1652776240000|2022-05-17 08:30:40|1597.9|1596.7|1597.8|1596.6|1597.9|1596.7|1597.8|1596.6|5
1652776250000|2022-05-17 08:30:50|1597.7|1596.5|1597.8|1596.6|1597.8|1596.6|1597.6|1596.4|0
1652776260000|2022-05-17 08:31:00|1597.9|1596.7|1597.8|1596.6|1597.9|1596.7|1597.5|1596.3|2
1652776270000|2022-05-17 08:31:10|1597.9|1596.7|1597.8|1596.6|1597.9|1596.7|1597.8|1596.6|1
1652776280000|2022-05-17 08:31:20|1597.7|1596.5|1597.8|1596.6|1597.8|1596.6|1597.6|1596.4|1
1652776290000|2022-05-17 08:31:30|1597.6|1596.4|1597.6|1596.4|1597.6|1596.4|1597.6|1596.4|1
1652776300000|2022-05-17 08:31:40|1597.7|1596.5|1597.6|1596.4|1597.8|1596.6|1597.5|1596.3|118
1652776310000|2022-05-17 08:31:50|1597.5|1596.3|1597.5|1596.3|1597.6|1596.4|1597.5|1596.3|2
1652776320000|2022-05-17 08:32:00|1597.4|1596.2|1597.4|1596.2|1597.4|1596.2|1597.4|1596.2|4
1652776330000|2022-05-17 08:32:10|1597.5|1596.3|1597.4|1596.2|1597.6|1596.4|1597.1|1595.9|9
1652776380000|2022-05-17 08:33:00|1597.6|1596.4|1597.5|1596.3|1597.6|1596.4|1597.5|1596.3|2
1652776390000|2022-05-17 08:33:10|1597.6|1596.4|1597.6|1596.4|1597.6|1596.4|1597.6|1596.4|0
1652776400000|2022-05-17 08:33:20|||||||||3
1652776430000|2022-05-17 08:33:50|||||||||3
1652776440000|2022-05-17 08:34:00|1597.4|1596.2|1597.4|1596.2|1597.4|1596.2|1597.3|1596.1|6
1652776450000|2022-05-17 08:34:10|1597.5|1596.3|1597.4|1596.2|1597.5|1596.3|1597.4|1596.2|1
1652776460000|2022-05-17 08:34:20|1597.5|1596.3|1597.4|1596.2|1597.5|1596.3|1597.4|1596.2|0
1652776470000|2022-05-17 08:34:30|1597.6|1596.4|1597.6|1596.4|1597.6|1596.4|1597.6|1596.4|0
1652776480000|2022-05-17 08:34:40|1597.5|1596.3|1597.4|1596.2|1597.5|1596.3|1597.4|1596.2|2
1652776490000|2022-05-17 08:34:50|1597.2|1596|1597.3|1596.1|1597.3|1596.1|1597.2|1596|0
1652776500000|2022-05-17 08:35:00|1597.4|1596.2|1597.4|1596.2|1597.4|1596.2|1597.4|1596.2|1
1652776510000|2022-05-17 08:35:10|1597.3|1596.1|1597.1|1595.9|1597.4|1596.2|1597.1|1595.9|4
1652776520000|2022-05-17 08:35:20|1597.2|1596|1597.2|1596|1597.2|1596|1597.2|1596|0
1652776530000|2022-05-17 08:35:30|1597.3|1596.1|1597.4|1596.2|1597.5|1596.3|1597.3|1596.1|0
1652776540000|2022-05-17 08:35:40|1597.5|1596.3|1597.6|1596.4|1597.6|1596.4|1597.4|1596.2|0
1652776550000|2022-05-17 08:35:50|1597.5|1596.3|1597.4|1596.2|1597.5|1596.3|1597.4|1596.2|1
1652776560000|2022-05-17 08:36:00|1597.3|1596.1|1597.3|1596.1|1597.3|1596.1|1597.3|1596.1|0
1652776570000|2022-05-17 08:36:10|1597.1|1595.9|1597.2|1596|1597.2|1596|1597.1|1595.9|2
1652776580000|2022-05-17 08:36:20|1597.3|1596.1|1597.1|1595.9|1597.3|1596.1|1597.1|1595.9|1
1652776600000|2022-05-17 08:36:40|||||||||2
1652776610000|2022-05-17 08:36:50|1597.2|1596|1597.4|1596.2|1597.4|1596.2|1597.2|1596|9
1652776630000|2022-05-17 08:37:10|||||||||1
1652776640000|2022-05-17 08:37:20|1597.2|1596|1597.2|1596|1597.4|1596.2|1597.2|1596|1
1652776650000|2022-05-17 08:37:30|1597.4|1596.2|1597.4|1596.2|1597.6|1596.4|1597.4|1596.2|2
1652776660000|2022-05-17 08:37:40|1597.6|1596.4|1597.4|1596.2|1597.6|1596.4|1597.3|1596.1|0
1652776670000|2022-05-17 08:37:50|1597.2|1596|1597.2|1596|1597.2|1596|1597.2|1596|3
1652776680000|2022-05-17 08:38:00|1597.3|1596.1|1597.5|1596.3|1597.5|1596.3|1597.3|1596.1|2
1652776690000|2022-05-17 08:38:10|1597.6|1596.4|1597.5|1596.3|1597.6|1596.4|1597.5|1596.3|0
1652776700000|2022-05-17 08:38:20|1597.6|1596.4|1597.4|1596.2|1597.6|1596.4|1597.4|1596.2|3
1652776720000|2022-05-17 08:38:40|1597.3|1596.1|1597.3|1596.1|1597.3|1596.1|1597.3|1596.1|1
1652776730000|2022-05-17 08:38:50|1597.6|1596.4|1596.9|1595.7|1597.6|1596.4|1596.6|1595.4|38
1652776740000|2022-05-17 08:39:00|1596.7|1595.5|1596.6|1595.4|1596.8|1595.6|1596.6|1595.4|33
1652776750000|2022-05-17 08:39:10|1596.7|1595.5|1596.6|1595.4|1596.7|1595.5|1596.6|1595.4|4
1652776760000|2022-05-17 08:39:20|1596.5|1595.3|1596.8|1595.6|1596.9|1595.7|1596.5|1595.3|10
1652776770000|2022-05-17 08:39:30|1596.9|1595.7|1596.9|1595.7|1596.9|1595.7|1596.9|1595.7|0
1652776780000|2022-05-17 08:39:40|1596.8|1595.6|1596.8|1595.6|1596.8|1595.6|1596.8|1595.6|0
1652776790000|2022-05-17 08:39:50|1597.1|1595.9|1596.7|1595.5|1597.1|1595.9|1596.6|1595.4|11
1652776800000|2022-05-17 08:40:00|1596.6|1595.4|1596.3|1595.1|1596.6|1595.4|1596.1|1594.9|12
1652776810000|2022-05-17 08:40:10|1596.4|1595.2|1596.4|1595.2|1596.4|1595.2|1596.4|1595.2|0
1652776820000|2022-05-17 08:40:20|1596.3|1595.1|1596.5|1595.3|1596.5|1595.3|1596.3|1595.1|0
1652776830000|2022-05-17 08:40:30|1596.6|1595.4|1596.6|1595.4|1596.6|1595.4|1596.5|1595.3|2
1652776840000|2022-05-17 08:40:40|1596.7|1595.5|1596.7|1595.5|1596.7|1595.5|1596.7|1595.5|5
1652776850000|2022-05-17 08:40:50|||||||||1
1652776860000|2022-05-17 08:41:00|||||||||7
1652776870000|2022-05-17 08:41:10|1597|1595.8|1597|1595.8|1597|1595.8|1597|1595.8|32
1652776880000|2022-05-17 08:41:20|1597.1|1595.9|1597.5|1596.3|1597.5|1596.3|1597.1|1595.9|0
1652776890000|2022-05-17 08:41:30|1597.7|1596.5|1597.8|1596.6|1597.8|1596.6|1597.7|1596.5|1
1652776900000|2022-05-17 08:41:40|1598|1596.8|1598|1596.8|1598|1596.8|1598|1596.8|3
1652776910000|2022-05-17 08:41:50|1598.1|1596.9|1598.1|1596.9|1598.1|1596.9|1598.1|1596.9|0
1652776920000|2022-05-17 08:42:00|1597.8|1596.6|1597.8|1596.6|1597.8|1596.6|1597.8|1596.6|1
1652776930000|2022-05-17 08:42:10|1597.7|1596.5|1597.8|1596.6|1597.8|1596.6|1597.6|1596.4|1
1652776940000|2022-05-17 08:42:20|1597.9|1596.7|1597.9|1596.7|1597.9|1596.7|1597.9|1596.7|0
1652776950000|2022-05-17 08:42:30|||||||||2
1652776960000|2022-05-17 08:42:40|1598.3|1597.1|1598.3|1597.1|1598.3|1597.1|1598.3|1597.1|1
1652776970000|2022-05-17 08:42:50|1598.4|1597.2|1598.4|1597.2|1598.5|1597.3|1598.4|1597.2|0
1652776980000|2022-05-17 08:43:00|1598.5|1597.3|1598.6|1597.4|1598.6|1597.4|1598.4|1597.2|2
1652776990000|2022-05-17 08:43:10|1598.5|1597.3|1598.3|1597.1|1598.5|1597.3|1598.2|1597|2
1652777000000|2022-05-17 08:43:20|1598.4|1597.2|1598.4|1597.2|1598.4|1597.2|1598.4|1597.2|0
1652777010000|2022-05-17 08:43:30|1598.5|1597.3|1598.8|1597.6|1598.8|1597.6|1598.5|1597.3|6
1652777020000|2022-05-17 08:43:40|1598.5|1597.3|1598.6|1597.4|1598.6|1597.4|1598.5|1597.3|1
1652777030000|2022-05-17 08:43:50|1598.5|1597.3|1598.7|1597.5|1598.7|1597.5|1598.5|1597.3|11
1652777050000|2022-05-17 08:44:10|1598.5|1597.3|1598.3|1597.1|1598.5|1597.3|1598.3|1597.1|10
1652777090000|2022-05-17 08:44:50|1598.2|1597|1598.2|1597|1598.2|1597|1598.2|1597|1
1652777100000|2022-05-17 08:45:00|1598.3|1597.1|1598.3|1597.1|1598.5|1597.3|1598.3|1597.1|4
1652777110000|2022-05-17 08:45:10|1598.2|1597|1598.2|1597|1598.3|1597.1|1598.2|1597|1
1652777120000|2022-05-17 08:45:20|1598.3|1597.1|1598.3|1597.1|1598.3|1597.1|1598.3|1597.1|1
1652777130000|2022-05-17 08:45:30|1598.2|1597|1598.6|1597.4|1598.6|1597.4|1598.2|1597|2
1652777140000|2022-05-17 08:45:40|1598.8|1597.6|1599.2|1598|1599.2|1598|1598.8|1597.6|1
1652777150000|2022-05-17 08:45:50|1599.1|1597.9|1599.3|1598.1|1599.3|1598.1|1599.1|1597.9|0
1652777160000|2022-05-17 08:46:00|1599.2|1598|1599.3|1598.1|1599.4|1598.2|1599.2|1598|4
1652777170000|2022-05-17 08:46:10|1599.5|1598.3|1599.8|1598.6|1599.8|1598.6|1599.5|1598.3|1
1652777180000|2022-05-17 08:46:20|1600|1598.8|1600.3|1599.1|1600.3|1599.1|1599.9|1598.7|8
1652777190000|2022-05-17 08:46:30|1600.2|1599|1600|1598.8|1600.3|1599.1|1600|1598.8|4
1652777200000|2022-05-17 08:46:40|1600.2|1599|1600.2|1599|1600.3|1599.1|1600|1598.8|5
1652777210000|2022-05-17 08:46:50|1600.3|1599.1|1600.3|1599.1|1600.5|1599.3|1600.3|1599.1|2
1652777220000|2022-05-17 08:47:00|1600.5|1599.3|1600.5|1599.3|1600.7|1599.5|1600.3|1599.1|7
1652777230000|2022-05-17 08:47:10|1600.4|1599.2|1599.6|1598.4|1600.4|1599.2|1599.6|1598.4|13
1652777240000|2022-05-17 08:47:20|1599.7|1598.5|1599.7|1598.5|1599.7|1598.5|1599.7|1598.5|1
1652777250000|2022-05-17 08:47:30|1600|1598.8|1600|1598.8|1600.2|1599|1600|1598.8|1
1652777260000|2022-05-17 08:47:40|1600.1|1598.9|1599.9|1598.7|1600.1|1598.9|1599.9|1598.7|0
1652777270000|2022-05-17 08:47:50|1600.1|1598.9|1600.2|1599|1600.2|1599|1600.1|1598.9|1
1652777280000|2022-05-17 08:48:00|1600.4|1599.2|1600.6|1599.4|1600.6|1599.4|1600.4|1599.2|6
1652777290000|2022-05-17 08:48:10|1600.7|1599.5|1601|1599.8|1601|1599.8|1600.7|1599.5|17
1652777300000|2022-05-17 08:48:20|1600.9|1599.7|1600.9|1599.7|1600.9|1599.7|1600.8|1599.6|1
1652777310000|2022-05-17 08:48:30|1601|1599.8|1601.1|1599.9|1601.1|1599.9|1601|1599.8|0
1652777320000|2022-05-17 08:48:40|1601.2|1600|1600.9|1599.7|1601.2|1600|1600.9|1599.7|2
1652777330000|2022-05-17 08:48:50|1601.1|1599.9|1601|1599.8|1601.1|1599.9|1601|1599.8|1
1652777340000|2022-05-17 08:49:00|1601.2|1600|1601.1|1599.9|1601.2|1600|1601|1599.8|1
1652777350000|2022-05-17 08:49:10|1601|1599.8|1601|1599.8|1601|1599.8|1601|1599.8|1
1652777360000|2022-05-17 08:49:20|1600.5|1599.3|1600.5|1599.3|1600.5|1599.3|1600.5|1599.3|18
1652777370000|2022-05-17 08:49:30|1600.6|1599.4|1601.3|1600.1|1601.3|1600.1|1600.6|1599.4|12
1652777380000|2022-05-17 08:49:40|1601.2|1600|1601.4|1600.2|1601.5|1600.3|1601.2|1600|7
1652777390000|2022-05-17 08:49:50|1601.3|1600.1|1601|1599.8|1601.4|1600.2|1601|1599.8|4
1652777400000|2022-05-17 08:50:00|1600.9|1599.7|1601.2|1600|1601.2|1600|1600.9|1599.7|9
1652777410000|2022-05-17 08:50:10|1600.9|1599.7|1600.5|1599.3|1600.9|1599.7|1600.5|1599.3|1
1652777420000|2022-05-17 08:50:20|1600.4|1599.2|1600.3|1599.1|1600.6|1599.4|1600.2|1599|8
1652777430000|2022-05-17 08:50:30|1600.2|1599|1600.3|1599.1|1600.4|1599.2|1600.2|1599|1
1652777440000|2022-05-17 08:50:40|1600.5|1599.3|1600.5|1599.3|1600.5|1599.3|1600.5|1599.3|0
1652777450000|2022-05-17 08:50:50|1600.4|1599.2|1600.3|1599.1|1600.5|1599.3|1600.3|1599.1|1
1652777460000|2022-05-17 08:51:00|1600.5|1599.3|1600.5|1599.3|1600.6|1599.4|1600.5|1599.3|1
1652777470000|2022-05-17 08:51:10|1600.6|1599.4|1600.7|1599.5|1600.7|1599.5|1600.5|1599.3|0
1652777480000|2022-05-17 08:51:20|1600.6|1599.4|1600.3|1599.1|1600.6|1599.4|1600.3|1599.1|0
1652777490000|2022-05-17 08:51:30|1600.5|1599.3|1600.6|1599.4|1600.6|1599.4|1600.5|1599.3|1
1652777500000|2022-05-17 08:51:40|1600.7|1599.5|1601|1599.8|1601|1599.8|1600.7|1599.5|1
1652777510000|2022-05-17 08:51:50|1600.9|1599.7|1600.9|1599.7|1600.9|1599.7|1600.9|1599.7|0
1652777520000|2022-05-17 08:52:00|1600.8|1599.6|1601.2|1600|1601.2|1600|1600.8|1599.6|3
1652777530000|2022-05-17 08:52:10|1601.4|1600.2|1601.5|1600.3|1601.5|1600.3|1601.4|1600.2|0
1652777560000|2022-05-17 08:52:40|1601.6|1600.4|1601.5|1600.3|1601.6|1600.4|1601.5|1600.3|0
1652777570000|2022-05-17 08:52:50|1601.6|1600.4|1601.8|1600.6|1601.8|1600.6|1601.6|1600.4|1
1652777580000|2022-05-17 08:53:00|1601.7|1600.5|1601.3|1600.1|1601.8|1600.6|1601.3|1600.1|3
1652777600000|2022-05-17 08:53:20|1601.5|1600.3|1601.3|1600.1|1601.5|1600.3|1601.3|1600.1|4
1652777610000|2022-05-17 08:53:30|1601.5|1600.3|1601.7|1600.5|1601.7|1600.5|1601.3|1600.1|0
1652777630000|2022-05-17 08:53:50|1601.6|1600.4|1601.6|1600.4|1601.7|1600.5|1601.6|1600.4|2
1652777640000|2022-05-17 08:54:00|1601.7|1600.5|1601.6|1600.4|1601.7|1600.5|1601.6|1600.4|2
1652777650000|2022-05-17 08:54:10|1601.7|1600.5|1601.6|1600.4|1601.7|1600.5|1601.6|1600.4|0
1652777660000|2022-05-17 08:54:20|1601.7|1600.5|1601.7|1600.5|1601.7|1600.5|1601.7|1600.5|0
1652777670000|2022-05-17 08:54:30|1601.6|1600.4|1601.7|1600.5|1601.7|1600.5|1601.6|1600.4|0
1652777680000|2022-05-17 08:54:40|1601.6|1600.4|1601.9|1600.7|1601.9|1600.7|1601.6|1600.4|0
1652777690000|2022-05-17 08:54:50|1601.7|1600.5|1601.4|1600.2|1601.7|1600.5|1601.4|1600.2|14
1652777700000|2022-05-17 08:55:00|1601.3|1600.1|1601.6|1600.4|1601.7|1600.5|1601.3|1600.1|2
1652777710000|2022-05-17 08:55:10|1601.7|1600.5|1601.4|1600.2|1601.7|1600.5|1601.4|1600.2|0
1652777720000|2022-05-17 08:55:20|1601.5|1600.3|1601.6|1600.4|1601.6|1600.4|1601.5|1600.3|0
1652777730000|2022-05-17 08:55:30|1601.7|1600.5|1601.7|1600.5|1601.7|1600.5|1601.4|1600.2|0
1652777740000|2022-05-17 08:55:40|1601.5|1600.3|1601.5|1600.3|1601.7|1600.5|1601.4|1600.2|0
1652777760000|2022-05-17 08:56:00|1601.7|1600.5|1601.5|1600.3|1601.7|1600.5|1601.4|1600.2|1
1652777770000|2022-05-17 08:56:10|1601.4|1600.2|1601.7|1600.5|1601.7|1600.5|1601.4|1600.2|0
1652777780000|2022-05-17 08:56:20|1601.6|1600.4|1601.4|1600.2|1601.6|1600.4|1601.4|1600.2|2
1652777810000|2022-05-17 08:56:50|1601.6|1600.4|1601.4|1600.2|1601.7|1600.5|1601|1599.8|18
1652777820000|2022-05-17 08:57:00|1601.3|1600.1|1601.9|1600.7|1601.9|1600.7|1601.3|1600.1|0
1652777830000|2022-05-17 08:57:10|1601.8|1600.6|1602.1|1600.9|1602.2|1601|1601.8|1600.6|1
1652777840000|2022-05-17 08:57:20|1602.2|1601|1602.2|1601|1602.2|1601|1602|1600.8|0
1652777850000|2022-05-17 08:57:30|1602|1600.8|1602|1600.8|1602|1600.8|1602|1600.8|0
1652777860000|2022-05-17 08:57:40|1602.1|1600.9|1601.9|1600.7|1602.1|1600.9|1601.9|1600.7|1
1652777870000|2022-05-17 08:57:50|1602|1600.8|1601.9|1600.7|1602|1600.8|1601.9|1600.7|0
1652777880000|2022-05-17 08:58:00|1601.7|1600.5|1601.8|1600.6|1601.9|1600.7|1601.6|1600.4|3
1652777900000|2022-05-17 08:58:20|1602.3|1601.1|1602.2|1601|1602.3|1601.1|1602.1|1600.9|18
1652777910000|2022-05-17 08:58:30|1602.3|1601.1|1602.3|1601.1|1602.3|1601.1|1602.3|1601.1|0
1652777920000|2022-05-17 08:58:40|1602.2|1601|1602.1|1600.9|1602.2|1601|1602.1|1600.9|1
1652777930000|2022-05-17 08:58:50|1602.2|1601|1602.3|1601.1|1602.3|1601.1|1602.2|1601|0
1652777940000|2022-05-17 08:59:00|1602.2|1601|1602.3|1601.1|1602.5|1601.3|1602.2|1601|0
1652777950000|2022-05-17 08:59:10|1602.4|1601.2|1602.5|1601.3|1602.5|1601.3|1602.4|1601.2|0
1652777960000|2022-05-17 08:59:20|1602.7|1601.5|1602.9|1601.7|1603|1601.8|1602.7|1601.5|4
1652777970000|2022-05-17 08:59:30|1603.2|1602|1603|1601.8|1603.2|1602|1603|1601.8|11
1652777980000|2022-05-17 08:59:40|1602.9|1601.7|1603|1601.8|1603|1601.8|1602.9|1601.7|2
1652777990000|2022-05-17 08:59:50|1603.2|1602|1603|1601.8|1603.2|1602|1603|1601.8|0
1652778000000|2022-05-17 09:00:00|1603.1|1601.9|1603.3|1602.1|1603.3|1602.1|1603.1|1601.9|2
1652778010000|2022-05-17 09:00:10|1603.6|1602.4|1603.6|1602.4|1603.6|1602.4|1603.6|1602.4|4
1652778020000|2022-05-17 09:00:20|1603.3|1602.1|1603.1|1601.9|1603.3|1602.1|1603.1|1601.9|10
1652778050000|2022-05-17 09:00:50|||||||||3
1652778060000|2022-05-17 09:01:00|1603.3|1602.1|1603.1|1601.9|1603.3|1602.1|1603|1601.8|0
1652778070000|2022-05-17 09:01:10|1603|1601.8|1602.6|1601.4|1603|1601.8|1602.6|1601.4|1
1652778080000|2022-05-17 09:01:20|1602.8|1601.6|1602.8|1601.6|1602.8|1601.6|1602.8|1601.6|0
1652778090000|2022-05-17 09:01:30|1602.9|1601.7|1602.7|1601.5|1602.9|1601.7|1602.6|1601.4|0
1652778100000|2022-05-17 09:01:40|||||||||1
1652778120000|2022-05-17 09:02:00|1602.8|1601.6|1602.7|1601.5|1602.8|1601.6|1602.6|1601.4|0
1652778150000|2022-05-17 09:02:30|1602.4|1601.2|1602.4|1601.2|1602.4|1601.2|1602.4|1601.2|1
1652778160000|2022-05-17 09:02:40|1602.2|1601|1602.2|1601|1602.2|1601|1602.2|1601|1
1652778170000|2022-05-17 09:02:50|1602.1|1600.9|1602.2|1601|1602.2|1601|1602.1|1600.9|1
1652778180000|2022-05-17 09:03:00|1602.1|1600.9|1602.1|1600.9|1602.1|1600.9|1602.1|1600.9|0
1652778190000|2022-05-17 09:03:10|1602|1600.8|1602.1|1600.9|1602.1|1600.9|1602|1600.8|0
1652778200000|2022-05-17 09:03:20|1602.2|1601|1602.2|1601|1602.2|1601|1602.2|1601|3
1652778210000|2022-05-17 09:03:30|1602|1600.8|1602.2|1601|1602.2|1601|1602|1600.8|2
1652778220000|2022-05-17 09:03:40|1602|1600.8|1602|1600.8|1602|1600.8|1602|1600.8|1
1652778230000|2022-05-17 09:03:50|1601.9|1600.7|1601.9|1600.7|1601.9|1600.7|1601.7|1600.5|3
1652778240000|2022-05-17 09:04:00|1601.8|1600.6|1601.6|1600.4|1601.8|1600.6|1601.6|1600.4|0
1652778250000|2022-05-17 09:04:10|1601.5|1600.3|1601.6|1600.4|1601.6|1600.4|1601.5|1600.3|0
1652778260000|2022-05-17 09:04:20|1601.4|1600.2|1601.4|1600.2|1601.4|1600.2|1601.4|1600.2|2
1652778270000|2022-05-17 09:04:30|1601.1|1599.9|1601.2|1600|1601.3|1600.1|1601.1|1599.9|2
1652778280000|2022-05-17 09:04:40|1601.4|1600.2|1601.3|1600.1|1601.4|1600.2|1601.3|1600.1|0
1652778290000|2022-05-17 09:04:50|1601.5|1600.3|1601.5|1600.3|1601.5|1600.3|1601.5|1600.3|1
1652778300000|2022-05-17 09:05:00|1601.4|1600.2|1601.2|1600|1601.5|1600.3|1601.2|1600|0
1652778320000|2022-05-17 09:05:20|1601.1|1599.9|1601.1|1599.9|1601.1|1599.9|1601.1|1599.9|0
1652778340000|2022-05-17 09:05:40|1601.3|1600.1|1601.2|1600|1601.3|1600.1|1601.2|1600|0
1652778350000|2022-05-17 09:05:50|||||||||2
1652778370000|2022-05-17 09:06:10|1601.3|1600.1|1601.3|1600.1|1601.3|1600.1|1601.2|1600|0
1652778380000|2022-05-17 09:06:20|1601.2|1600|1601.2|1600|1601.3|1600.1|1601.2|1600|0
1652778390000|2022-05-17 09:06:30|1601.1|1599.9|1601.1|1599.9|1601.1|1599.9|1601.1|1599.9|0
1652778400000|2022-05-17 09:06:40|1601|1599.8|1600.7|1599.5|1601|1599.8|1600.7|1599.5|6
1652778410000|2022-05-17 09:06:50|1601|1599.8|1600.7|1599.5|1601|1599.8|1600.7|1599.5|0
1652778420000|2022-05-17 09:07:00|1600.6|1599.4|1600.7|1599.5|1600.7|1599.5|1600.6|1599.4|2
1652778430000|2022-05-17 09:07:10|1600.6|1599.4|1600.7|1599.5|1600.7|1599.5|1600.6|1599.4|1
1652778440000|2022-05-17 09:07:20|1600.6|1599.4|1600.5|1599.3|1600.7|1599.5|1600.5|1599.3|0
1652778470000|2022-05-17 09:07:50|1601|1599.8|1601|1599.8|1601|1599.8|1601|1599.8|1
1652778480000|2022-05-17 09:08:00|1600.9|1599.7|1600.7|1599.5|1600.9|1599.7|1600.7|1599.5|0
1652778490000|2022-05-17 09:08:10|1600.8|1599.6|1600.7|1599.5|1600.8|1599.6|1600.7|1599.5|0
1652778510000|2022-05-17 09:08:30|1600.6|1599.4|1600.9|1599.7|1600.9|1599.7|1600.5|1599.3|6
1652778520000|2022-05-17 09:08:40|1600.8|1599.6|1600.9|1599.7|1600.9|1599.7|1600.8|1599.6|0
1652778530000|2022-05-17 09:08:50|1601|1599.8|1601|1599.8|1601|1599.8|1601|1599.8|0
1652778540000|2022-05-17 09:09:00|1601.1|1599.9|1601|1599.8|1601.1|1599.9|1601|1599.8|0
1652778560000|2022-05-17 09:09:20|1601.1|1599.9|1601.1|1599.9|1601.1|1599.9|1601.1|1599.9|0
1652778570000|2022-05-17 09:09:30|1601.4|1600.2|1601.7|1600.5|1601.7|1600.5|1601.4|1600.2|4
1652778580000|2022-05-17 09:09:40|1601.8|1600.6|1601.9|1600.7|1601.9|1600.7|1601.8|1600.6|0
1652778590000|2022-05-17 09:09:50|1602|1600.8|1601.9|1600.7|1602|1600.8|1601.9|1600.7|0
1652778600000|2022-05-17 09:10:00|1602|1600.8|1601.2|1600|1602|1600.8|1601.2|1600|6
1652778610000|2022-05-17 09:10:10|1601.3|1600.1|1601.3|1600.1|1601.3|1600.1|1601.2|1600|0
1652778620000|2022-05-17 09:10:20|1601.2|1600|1601.3|1600.1|1601.3|1600.1|1601.2|1600|0
1652778630000|2022-05-17 09:10:30|1601.2|1600|1601.3|1600.1|1601.3|1600.1|1601.2|1600|1
1652778640000|2022-05-17 09:10:40|1601.2|1600|1601.2|1600|1601.2|1600|1601.2|1600|0
1652778650000|2022-05-17 09:10:50|1601.1|1599.9|1601.1|1599.9|1601.1|1599.9|1601.1|1599.9|0
1652778660000|2022-05-17 09:11:00|1601.2|1600|1601.5|1600.3|1601.5|1600.3|1601.2|1600|1
1652778670000|2022-05-17 09:11:10|||||||||2
1652778700000|2022-05-17 09:11:40|1601.6|1600.4|1601.6|1600.4|1601.6|1600.4|1601.5|1600.3|0
1652778710000|2022-05-17 09:11:50|1601.7|1600.5|1601.7|1600.5|1601.7|1600.5|1601.7|1600.5|0
1652778720000|2022-05-17 09:12:00|1601.6|1600.4|1601.6|1600.4|1601.6|1600.4|1601.6|1600.4|0
1652778730000|2022-05-17 09:12:10|1601.5|1600.3|1601.6|1600.4|1601.7|1600.5|1601.5|1600.3|1
1652778740000|2022-05-17 09:12:20|1601.5|1600.3|1601.7|1600.5|1601.7|1600.5|1601.5|1600.3|0
1652778750000|2022-05-17 09:12:30|1601.9|1600.7|1601.9|1600.7|1601.9|1600.7|1601.9|1600.7|0
1652778760000|2022-05-17 09:12:40|1602|1600.8|1602.3|1601.1|1602.3|1601.1|1602|1600.8|1
1652778770000|2022-05-17 09:12:50|1602.2|1601|1602.2|1601|1602.2|1601|1602.2|1601|4
1652778780000|2022-05-17 09:13:00|1602|1600.8|1602|1600.8|1602|1600.8|1602|1600.8|0
1652778790000|2022-05-17 09:13:10|1602.1|1600.9|1602.2|1601|1602.2|1601|1602.1|1600.9|0
1652778800000|2022-05-17 09:13:20|1602.1|1600.9|1602|1600.8|1602.1|1600.9|1602|1600.8|0
1652778810000|2022-05-17 09:13:30|1602.2|1601|1602.2|1601|1602.2|1601|1602.2|1601|1
1652778880000|2022-05-17 09:14:40|1602.1|1600.9|1602.2|1601|1602.2|1601|1602|1600.8|1
1652778890000|2022-05-17 09:14:50|1602.1|1600.9|1602|1600.8|1602.1|1600.9|1602|1600.8|0
1652778960000|2022-05-17 09:16:00|1601.8|1600.6|1602|1600.8|1602|1600.8|1601.8|1600.6|0
1652778970000|2022-05-17 09:16:10|||||||||1
1652778980000|2022-05-17 09:16:20|1601.8|1600.6|1601.8|1600.6|1601.8|1600.6|1601.8|1600.6|0
1652778990000|2022-05-17 09:16:30|1602|1600.8|1602|1600.8|1602|1600.8|1602|1600.8|0
1652779010000|2022-05-17 09:16:50|1601.9|1600.7|1601.7|1600.5|1601.9|1600.7|1601.7|1600.5|0
1652779030000|2022-05-17 09:17:10|1601.5|1600.3|1601.5|1600.3|1601.5|1600.3|1601.3|1600.1|0
1652779060000|2022-05-17 09:17:40|1601.4|1600.2|1601.2|1600|1601.4|1600.2|1601.2|1600|0
1652779070000|2022-05-17 09:17:50|1601.3|1600.1|1601.2|1600|1601.3|1600.1|1601.2|1600|0
1652779080000|2022-05-17 09:18:00|1601.3|1600.1|1601.2|1600|1601.3|1600.1|1601.2|1600|0
1652779120000|2022-05-17 09:18:40|1601.6|1600.4|1601.7|1600.5|1601.7|1600.5|1601.6|1600.4|2
1652779130000|2022-05-17 09:18:50|1601.3|1600.1|1601.1|1599.9|1601.3|1600.1|1601.1|1599.9|1
1652779140000|2022-05-17 09:19:00|1601|1599.8|1600.9|1599.7|1601|1599.8|1600.9|1599.7|0
1652779160000|2022-05-17 09:19:20|1600.8|1599.6|1600.9|1599.7|1600.9|1599.7|1600.8|1599.6|0
1652779170000|2022-05-17 09:19:30|1600.8|1599.6|1600.9|1599.7|1600.9|1599.7|1600.7|1599.5|13
1652779180000|2022-05-17 09:19:40|1601|1599.8|1601.3|1600.1|1601.3|1600.1|1601|1599.8|1
1652779200000|2022-05-17 09:20:00|1601.4|1600.2|1601.4|1600.2|1601.5|1600.3|1601.4|1600.2|2
1652779210000|2022-05-17 09:20:10|1601.3|1600.1|1601.3|1600.1|1601.3|1600.1|1601.3|1600.1|0
1652779220000|2022-05-17 09:20:20|1601.2|1600|1601.4|1600.2|1601.4|1600.2|1601.1|1599.9|1
1652779230000|2022-05-17 09:20:30|1601.3|1600.1|1601.4|1600.2|1601.4|1600.2|1601.3|1600.1|0
1652779240000|2022-05-17 09:20:40|1601.3|1600.1|1601.4|1600.2|1601.4|1600.2|1601.3|1600.1|0
1652779250000|2022-05-17 09:20:50|1601.3|1600.1|1601.2|1600|1601.4|1600.2|1601.1|1599.9|0
1652779260000|2022-05-17 09:21:00|1601.1|1599.9|1601.1|1599.9|1601.2|1600|1601.1|1599.9|0
1652779280000|2022-05-17 09:21:20|1601.2|1600|1601.1|1599.9|1601.2|1600|1601.1|1599.9|0
1652779310000|2022-05-17 09:21:50|1601.3|1600.1|1601.4|1600.2|1601.4|1600.2|1601.3|1600.1|0
1652779320000|2022-05-17 09:22:00|1601.3|1600.1|1601.3|1600.1|1601.3|1600.1|1601.3|1600.1|1
1652779330000|2022-05-17 09:22:10|1601.1|1599.9|1601.1|1599.9|1601.1|1599.9|1601.1|1599.9|2
1652779340000|2022-05-17 09:22:20|1601|1599.8|1601|1599.8|1601|1599.8|1600.9|1599.7|0
1652779350000|2022-05-17 09:22:30|1600.9|1599.7|1601|1599.8|1601|1599.8|1600.9|1599.7|0
1652779380000|2022-05-17 09:23:00|1601.1|1599.9|1601.2|1600|1601.2|1600|1601.1|1599.9|1
1652779390000|2022-05-17 09:23:10|1600.9|1599.7|1600.9|1599.7|1600.9|1599.7|1600.9|1599.7|6
1652779410000|2022-05-17 09:23:30|1601|1599.8|1601|1599.8|1601|1599.8|1601|1599.8|0
1652779420000|2022-05-17 09:23:40|1600.9|1599.7|1600.9|1599.7|1600.9|1599.7|1600.9|1599.7|0
1652779430000|2022-05-17 09:23:50|1601.2|1600|1601.7|1600.5|1601.7|1600.5|1601.2|1600|3
1652779440000|2022-05-17 09:24:00|1601.6|1600.4|1601.7|1600.5|1601.7|1600.5|1601.6|1600.4|0
1652779460000|2022-05-17 09:24:20|1601.8|1600.6|1601.7|1600.5|1601.8|1600.6|1601.7|1600.5|0
1652779480000|2022-05-17 09:24:40|1601.5|1600.3|1601.5|1600.3|1601.5|1600.3|1601.5|1600.3|10
1652779490000|2022-05-17 09:24:50|1601.4|1600.2|1601.4|1600.2|1601.5|1600.3|1601.4|1600.2|0
1652779500000|2022-05-17 09:25:00|1601.3|1600.1|1601.3|1600.1|1601.3|1600.1|1601.3|1600.1|3
1652779510000|2022-05-17 09:25:10|1601.1|1599.9|1601.1|1599.9|1601.1|1599.9|1601.1|1599.9|0
1652779520000|2022-05-17 09:25:20|1601.2|1600|1601.3|1600.1|1601.3|1600.1|1601.2|1600|0
1652779530000|2022-05-17 09:25:30|1601.4|1600.2|1601.5|1600.3|1601.5|1600.3|1601.4|1600.2|2
1652779550000|2022-05-17 09:25:50|1601.4|1600.2|1601.5|1600.3|1601.5|1600.3|1601.3|1600.1|0
1652779560000|2022-05-17 09:26:00|1601.4|1600.2|1601.3|1600.1|1601.4|1600.2|1601.2|1600|5
1652779580000|2022-05-17 09:26:20|1601.5|1600.3|1601.5|1600.3|1601.5|1600.3|1601.5|1600.3|1
1652779600000|2022-05-17 09:26:40|1601.7|1600.5|1601.7|1600.5|1601.7|1600.5|1601.7|1600.5|3
1652779620000|2022-05-17 09:27:00|1601.8|1600.6|1602|1600.8|1602|1600.8|1601.8|1600.6|2
1652779630000|2022-05-17 09:27:10|1601.9|1600.7|1602|1600.8|1602|1600.8|1601.9|1600.7|1
1652779650000|2022-05-17 09:27:30|1601.9|1600.7|1601.9|1600.7|1601.9|1600.7|1601.9|1600.7|0
1652779660000|2022-05-17 09:27:40|1602.6|1601.4|1602.3|1601.1|1602.6|1601.4|1602.3|1601.1|4
1652779670000|2022-05-17 09:27:50|1602.4|1601.2|1602.4|1601.2|1602.4|1601.2|1602.4|1601.2|0
1652779680000|2022-05-17 09:28:00|1602.3|1601.1|1602.3|1601.1|1602.4|1601.2|1602.3|1601.1|0
1652779700000|2022-05-17 09:28:20|1602.1|1600.9|1602.3|1601.1|1602.3|1601.1|1602.1|1600.9|2
1652779770000|2022-05-17 09:29:30|||||||||1
1652779800000|2022-05-17 09:30:00|1602.2|1601|1602.1|1600.9|1602.2|1601|1602.1|1600.9|0
1652779810000|2022-05-17 09:30:10|1602.2|1601|1602.4|1601.2|1602.4|1601.2|1602.2|1601|0
1652779820000|2022-05-17 09:30:20|1602.3|1601.1|1602.3|1601.1|1602.3|1601.1|1602.3|1601.1|2
1652779860000|2022-05-17 09:31:00|1601.9|1600.7|1602|1600.8|1602|1600.8|1601.9|1600.7|0
1652779870000|2022-05-17 09:31:10|1601.9|1600.7|1601.8|1600.6|1601.9|1600.7|1601.6|1600.4|1
1652779880000|2022-05-17 09:31:20|1602|1600.8|1602|1600.8|1602|1600.8|1602|1600.8|0
1652779910000|2022-05-17 09:31:50|1602.1|1600.9|1602.2|1601|1602.2|1601|1602.1|1600.9|0
1652779920000|2022-05-17 09:32:00|1602|1600.8|1602|1600.8|1602|1600.8|1602|1600.8|0
1652779930000|2022-05-17 09:32:10|1601.9|1600.7|1601.9|1600.7|1601.9|1600.7|1601.9|1600.7|0
1652779940000|2022-05-17 09:32:20|1602|1600.8|1602.2|1601|1602.2|1601|1602|1600.8|5
1652779950000|2022-05-17 09:32:30|1602|1600.8|1602|1600.8|1602|1600.8|1602|1600.8|0
1652779960000|2022-05-17 09:32:40|1602.1|1600.9|1602.2|1601|1602.2|1601|1602.1|1600.9|3
1652779970000|2022-05-17 09:32:50|1602.4|1601.2|1602.2|1601|1602.4|1601.2|1602.2|1601|3
1652779980000|2022-05-17 09:33:00|1602.4|1601.2|1602.5|1601.3|1602.5|1601.3|1602.3|1601.1|0
1652779990000|2022-05-17 09:33:10|1602.4|1601.2|1602.5|1601.3|1602.5|1601.3|1602.4|1601.2|1
1652780000000|2022-05-17 09:33:20|1602.6|1601.4|1602.7|1601.5|1602.8|1601.6|1602.6|1601.4|3
1652780010000|2022-05-17 09:33:30|1602.8|1601.6|1602.7|1601.5|1602.8|1601.6|1602.6|1601.4|1
1652780030000|2022-05-17 09:33:50|1602.6|1601.4|1602.5|1601.3|1602.6|1601.4|1602.5|1601.3|2
1652780040000|2022-05-17 09:34:00|1602.3|1601.1|1602|1600.8|1602.3|1601.1|1602|1600.8|0
1652780050000|2022-05-17 09:34:10|1602.2|1601|1602.2|1601|1602.2|1601|1602.2|1601|1
1652780070000|2022-05-17 09:34:30|||||||||1
1652780090000|2022-05-17 09:34:50|1601.8|1600.6|1601.8|1600.6|1601.8|1600.6|1601.8|1600.6|2
1652780100000|2022-05-17 09:35:00|1602.2|1601|1602.2|1601|1602.2|1601|1602|1600.8|12
1652780110000|2022-05-17 09:35:10|1602.3|1601.1|1602.2|1601|1602.3|1601.1|1602.2|1601|0
1652780120000|2022-05-17 09:35:20|1602.3|1601.1|1602.2|1601|1602.3|1601.1|1602.2|1601|1
1652780130000|2022-05-17 09:35:30|1602.3|1601.1|1602.2|1601|1602.3|1601.1|1602.2|1601|0
1652780140000|2022-05-17 09:35:40|1602|1600.8|1602.2|1601|1602.2|1601|1602|1600.8|0
1652780150000|2022-05-17 09:35:50|1602|1600.8|1602|1600.8|1602|1600.8|1602|1600.8|7
1652780160000|2022-05-17 09:36:00|1602.2|1601|1602.4|1601.2|1602.6|1601.4|1602.2|1601|13
1652780170000|2022-05-17 09:36:10|1602.5|1601.3|1602.8|1601.6|1603|1601.8|1602.5|1601.3|9
1652780190000|2022-05-17 09:36:30|1602.7|1601.5|1602.8|1601.6|1602.8|1601.6|1602.7|1601.5|0
1652780200000|2022-05-17 09:36:40|1602.7|1601.5|1602.7|1601.5|1602.7|1601.5|1602.7|1601.5|0
1652780210000|2022-05-17 09:36:50|1602.8|1601.6|1602.9|1601.7|1603|1601.8|1602.8|1601.6|0
1652780230000|2022-05-17 09:37:10|1603.1|1601.9|1603|1601.8|1603.1|1601.9|1603|1601.8|3
1652780240000|2022-05-17 09:37:20|1602.9|1601.7|1603|1601.8|1603|1601.8|1602.9|1601.7|0
1652780250000|2022-05-17 09:37:30|1602.9|1601.7|1602.9|1601.7|1602.9|1601.7|1602.9|1601.7|0
1652780260000|2022-05-17 09:37:40|||||||||1
1652780270000|2022-05-17 09:37:50|1602.7|1601.5|1602.9|1601.7|1602.9|1601.7|1602.7|1601.5|1
1652780300000|2022-05-17 09:38:20|1602.7|1601.5|1602.8|1601.6|1602.8|1601.6|1602.7|1601.5|0
1652780310000|2022-05-17 09:38:30|1602.5|1601.3|1602.6|1601.4|1602.6|1601.4|1602.5|1601.3|1
1652780320000|2022-05-17 09:38:40|1602.8|1601.6|1602.9|1601.7|1602.9|1601.7|1602.8|1601.6|1
1652780350000|2022-05-17 09:39:10|1602.8|1601.6|1602.7|1601.5|1602.8|1601.6|1602.7|1601.5|1
1652780360000|2022-05-17 09:39:20|1602.6|1601.4|1602.6|1601.4|1602.6|1601.4|1602.6|1601.4|0
1652780370000|2022-05-17 09:39:30|1602.5|1601.3|1602.5|1601.3|1602.5|1601.3|1602.5|1601.3|0
1652780400000|2022-05-17 09:40:00|1602.4|1601.2|1602.4|1601.2|1602.4|1601.2|1602.4|1601.2|7
1652780410000|2022-05-17 09:40:10|1602.3|1601.1|1602.3|1601.1|1602.3|1601.1|1602.3|1601.1|0
1652780430000|2022-05-17 09:40:30|1602.4|1601.2|1602.2|1601|1602.4|1601.2|1602.2|1601|12
1652780440000|2022-05-17 09:40:40|1601.9|1600.7|1602|1600.8|1602|1600.8|1601.9|1600.7|2
1652780470000|2022-05-17 09:41:10|1601.7|1600.5|1601.7|1600.5|1601.7|1600.5|1601.7|1600.5|6
1652780510000|2022-05-17 09:41:50|1601.8|1600.6|1601.7|1600.5|1602|1600.8|1601.7|1600.5|1
1652780520000|2022-05-17 09:42:00|1601.5|1600.3|1601.2|1600|1601.5|1600.3|1601.2|1600|12
1652780530000|2022-05-17 09:42:10|1601.3|1600.1|1600.9|1599.7|1601.5|1600.3|1600.9|1599.7|4
1652780540000|2022-05-17 09:42:20|1601|1599.8|1600.8|1599.6|1601|1599.8|1600.8|1599.6|3
1652780560000|2022-05-17 09:42:40|1601|1599.8|1601|1599.8|1601|1599.8|1601|1599.8|0
1652780580000|2022-05-17 09:43:00|1600.8|1599.6|1600.7|1599.5|1600.8|1599.6|1600.7|1599.5|0
1652780590000|2022-05-17 09:43:10|||||||||4
1652780600000|2022-05-17 09:43:20|1600.8|1599.6|1600.8|1599.6|1600.8|1599.6|1600.8|1599.6|4
1652780610000|2022-05-17 09:43:30|1600.9|1599.7|1601.1|1599.9|1601.1|1599.9|1600.9|1599.7|2
1652780620000|2022-05-17 09:43:40|1601|1599.8|1600.9|1599.7|1601|1599.8|1600.8|1599.6|1
1652780630000|2022-05-17 09:43:50|1600.8|1599.6|1600.7|1599.5|1600.8|1599.6|1600.7|1599.5|1
1652780640000|2022-05-17 09:44:00|||||||||1
1652780650000|2022-05-17 09:44:10|1601.1|1599.9|1601.1|1599.9|1601.1|1599.9|1601.1|1599.9|1
1652780670000|2022-05-17 09:44:30|1601.2|1600|1601.3|1600.1|1601.3|1600.1|1601.2|1600|3
1652780690000|2022-05-17 09:44:50|1601.2|1600|1601.2|1600|1601.2|1600|1601.2|1600|0
1652780700000|2022-05-17 09:45:00|1601.6|1600.4|1601.6|1600.4|1601.7|1600.5|1601.6|1600.4|1
1652780710000|2022-05-17 09:45:10|1601.7|1600.5|1602.1|1600.9|1602.1|1600.9|1601.7|1600.5|7
1652780720000|2022-05-17 09:45:20|1601.9|1600.7|1601.9|1600.7|1602.1|1600.9|1601.9|1600.7|1
1652780740000|2022-05-17 09:45:40|1601.4|1600.2|1601.4|1600.2|1601.4|1600.2|1601.4|1600.2|2
1652780750000|2022-05-17 09:45:50|1601.6|1600.4|1601.7|1600.5|1601.7|1600.5|1601.6|1600.4|0
1652780760000|2022-05-17 09:46:00|1601.8|1600.6|1601.8|1600.6|1601.8|1600.6|1601.8|1600.6|1
1652780770000|2022-05-17 09:46:10|1601.9|1600.7|1601.8|1600.6|1601.9|1600.7|1601.7|1600.5|1
1652780780000|2022-05-17 09:46:20|1601.7|1600.5|1601.8|1600.6|1601.8|1600.6|1601.7|1600.5|0
1652780820000|2022-05-17 09:47:00|1601.7|1600.5|1601.7|1600.5|1601.7|1600.5|1601.7|1600.5|0
1652780830000|2022-05-17 09:47:10|1601.9|1600.7|1601.3|1600.1|1601.9|1600.7|1601.3|1600.1|4
1652780840000|2022-05-17 09:47:20|1601.1|1599.9|1601.1|1599.9|1601.1|1599.9|1601.1|1599.9|4
1652780850000|2022-05-17 09:47:30|1600.9|1599.7|1601.3|1600.1|1601.3|1600.1|1600.9|1599.7|2
1652780880000|2022-05-17 09:48:00|1601.4|1600.2|1601.3|1600.1|1601.6|1600.4|1601.3|1600.1|3
1652780890000|2022-05-17 09:48:10|1601.4|1600.2|1601.4|1600.2|1601.4|1600.2|1601.4|1600.2|0
1652780900000|2022-05-17 09:48:20|1601.3|1600.1|1601.3|1600.1|1601.3|1600.1|1601.2|1600|0
1652780910000|2022-05-17 09:48:30|1601.2|1600|1601.2|1600|1601.2|1600|1601.2|1600|0
1652780920000|2022-05-17 09:48:40|1601.3|1600.1|1601.3|1600.1|1601.3|1600.1|1601.3|1600.1|0
1652780930000|2022-05-17 09:48:50|1601.4|1600.2|1601.5|1600.3|1601.5|1600.3|1601.4|1600.2|2
1652780940000|2022-05-17 09:49:00|1601.6|1600.4|1601.6|1600.4|1601.6|1600.4|1601.3|1600.1|0
1652780950000|2022-05-17 09:49:10|1601.7|1600.5|1601.8|1600.6|1601.9|1600.7|1601.7|1600.5|1
1652780960000|2022-05-17 09:49:20|1601.9|1600.7|1602.1|1600.9|1602.1|1600.9|1601.9|1600.7|3
1652780990000|2022-05-17 09:49:50|1602.2|1601|1602.1|1600.9|1602.3|1601.1|1602.1|1600.9|0
1652781010000|2022-05-17 09:50:10|1602.3|1601.1|1602.1|1600.9|1602.3|1601.1|1602|1600.8|0
1652781020000|2022-05-17 09:50:20|1602|1600.8|1601.9|1600.7|1602.1|1600.9|1601.9|1600.7|0
1652781030000|2022-05-17 09:50:30|1602.1|1600.9|1601.9|1600.7|1602.1|1600.9|1601.9|1600.7|4
1652781040000|2022-05-17 09:50:40|1602.1|1600.9|1602.1|1600.9|1602.1|1600.9|1602.1|1600.9|0
1652781050000|2022-05-17 09:50:50|1602.4|1601.2|1602.4|1601.2|1602.4|1601.2|1602.3|1601.1|0
1652781060000|2022-05-17 09:51:00|1602.3|1601.1|1602.3|1601.1|1602.4|1601.2|1602.3|1601.1|0
1652781090000|2022-05-17 09:51:30|1602.2|1601|1602.2|1601|1602.2|1601|1602.1|1600.9|0
1652781100000|2022-05-17 09:51:40|1602.1|1600.9|1602.3|1601.1|1602.3|1601.1|1602.1|1600.9|0
1652781110000|2022-05-17 09:51:50|1602|1600.8|1602|1600.8|1602|1600.8|1602|1600.8|0
1652781130000|2022-05-17 09:52:10|1602.2|1601|1602.2|1601|1602.2|1601|1602.2|1601|1
1652781160000|2022-05-17 09:52:40|1602.1|1600.9|1602.1|1600.9|1602.1|1600.9|1602.1|1600.9|1
1652781190000|2022-05-17 09:53:10|1602|1600.8|1602.1|1600.9|1602.1|1600.9|1602|1600.8|0
1652781210000|2022-05-17 09:53:30|1602|1600.8|1602|1600.8|1602|1600.8|1602|1600.8|0
1652781230000|2022-05-17 09:53:50|1601.7|1600.5|1601.9|1600.7|1601.9|1600.7|1601.7|1600.5|3
1652781280000|2022-05-17 09:54:40|1601.8|1600.6|1601.9|1600.7|1601.9|1600.7|1601.8|1600.6|5
1652781340000|2022-05-17 09:55:40|1601.7|1600.5|1601.9|1600.7|1601.9|1600.7|1601.7|1600.5|0
1652781350000|2022-05-17 09:55:50|1601.8|1600.6|1601.8|1600.6|1601.9|1600.7|1601.7|1600.5|1
1652781360000|2022-05-17 09:56:00|1601.7|1600.5|1601.7|1600.5|1601.7|1600.5|1601.7|1600.5|5
1652781370000|2022-05-17 09:56:10|1602.2|1601|1602.1|1600.9|1602.2|1601|1602.1|1600.9|7
1652781380000|2022-05-17 09:56:20|1602.2|1601|1602.3|1601.1|1602.4|1601.2|1602.2|1601|2
1652781390000|2022-05-17 09:56:30|1602.2|1601|1602.1|1600.9|1602.2|1601|1602.1|1600.9|2
1652781400000|2022-05-17 09:56:40|1602.3|1601.1|1602.2|1601|1602.3|1601.1|1602.1|1600.9|0
1652781410000|2022-05-17 09:56:50|1602.3|1601.1|1602.3|1601.1|1602.3|1601.1|1602.3|1601.1|0
1652781420000|2022-05-17 09:57:00|1602.2|1601|1602.2|1601|1602.2|1601|1602.2|1601|0
1652781440000|2022-05-17 09:57:20|1601.8|1600.6|1601.8|1600.6|1601.8|1600.6|1601.8|1600.6|2
1652781450000|2022-05-17 09:57:30|1602|1600.8|1602.3|1601.1|1602.3|1601.1|1601.7|1600.5|11
1652781460000|2022-05-17 09:57:40|1602.4|1601.2|1602.4|1601.2|1602.5|1601.3|1602.4|1601.2|1
1652781500000|2022-05-17 09:58:20|1602.5|1601.3|1602.4|1601.2|1602.5|1601.3|1602.4|1601.2|0
1652781510000|2022-05-17 09:58:30|1602.5|1601.3|1602.3|1601.1|1602.6|1601.4|1602.3|1601.1|0
1652781520000|2022-05-17 09:58:40|1602.4|1601.2|1602.4|1601.2|1602.4|1601.2|1602.4|1601.2|0
1652781530000|2022-05-17 09:58:50|1602.3|1601.1|1602.3|1601.1|1602.3|1601.1|1602.3|1601.1|0
1652781540000|2022-05-17 09:59:00|1602.2|1601|1602.3|1601.1|1602.3|1601.1|1602.2|1601|0
1652781560000|2022-05-17 09:59:20|1602.2|1601|1602.2|1601|1602.2|1601|1602.2|1601|1
1652781570000|2022-05-17 09:59:30|1602.3|1601.1|1602.3|1601.1|1602.6|1601.4|1602.3|1601.1|5
1652781580000|2022-05-17 09:59:40|1602.2|1601|1602.2|1601|1602.2|1601|1601.9|1600.7|1
1652781590000|2022-05-17 09:59:50|1602.3|1601.1|1602.2|1601|1602.3|1601.1|1602.1|1600.9|0
1652781600000|2022-05-17 10:00:00|1602.1|1600.9|1602.2|1601|1602.3|1601.1|1602.1|1600.9|1
1652781610000|2022-05-17 10:00:10|1602.1|1600.9|1602.2|1601|1602.2|1601|1602.1|1600.9|0
1652781620000|2022-05-17 10:00:20|1602.3|1601.1|1602.2|1601|1602.3|1601.1|1602.2|1601|0
1652781640000|2022-05-17 10:00:40|1602.3|1601.1|1602.2|1601|1602.3|1601.1|1602.2|1601|0
1652781650000|2022-05-17 10:00:50|1602.3|1601.1|1602.2|1601|1602.3|1601.1|1602.2|1601|0
1652781660000|2022-05-17 10:01:00|1602.3|1601.1|1602.3|1601.1|1602.3|1601.1|1602.3|1601.1|0
1652781710000|2022-05-17 10:01:50|||||||||1
1652781740000|2022-05-17 10:02:20|1602.2|1601|1602.3|1601.1|1602.3|1601.1|1602.2|1601|0
1652781760000|2022-05-17 10:02:40|1602.4|1601.2|1602.3|1601.1|1602.4|1601.2|1602.3|1601.1|0
1652781780000|2022-05-17 10:03:00|1602.4|1601.2|1602.3|1601.1|1602.4|1601.2|1602.3|1601.1|0
1652781790000|2022-05-17 10:03:10|1602.4|1601.2|1602.8|1601.6|1603|1601.8|1602.4|1601.2|4
1652781800000|2022-05-17 10:03:20|1603|1601.8|1602.8|1601.6|1603|1601.8|1602.8|1601.6|2
1652781810000|2022-05-17 10:03:30|1602.6|1601.4|1602.7|1601.5|1602.8|1601.6|1602.6|1601.4|3
1652781840000|2022-05-17 10:04:00|1602.8|1601.6|1602.8|1601.6|1602.8|1601.6|1602.7|1601.5|0
1652781850000|2022-05-17 10:04:10|1602.7|1601.5|1602.7|1601.5|1602.7|1601.5|1602.7|1601.5|0
1652781860000|2022-05-17 10:04:20|1602.8|1601.6|1602.7|1601.5|1602.8|1601.6|1602.7|1601.5|1
1652781870000|2022-05-17 10:04:30|1602.6|1601.4|1602.6|1601.4|1602.6|1601.4|1602.6|1601.4|0
1652781880000|2022-05-17 10:04:40|1602.7|1601.5|1602.4|1601.2|1602.7|1601.5|1602.4|1601.2|1
1652781890000|2022-05-17 10:04:50|1602.5|1601.3|1602.7|1601.5|1602.8|1601.6|1602.5|1601.3|3
1652781900000|2022-05-17 10:05:00|1602.6|1601.4|1602.7|1601.5|1602.8|1601.6|1602.6|1601.4|0
1652781910000|2022-05-17 10:05:10|1602.8|1601.6|1602.8|1601.6|1602.8|1601.6|1602.7|1601.5|0
1652781920000|2022-05-17 10:05:20|||||||||2
1652781930000|2022-05-17 10:05:30|1602.5|1601.3|1602.3|1601.1|1602.5|1601.3|1602.3|1601.1|0
1652781940000|2022-05-17 10:05:40|1602.5|1601.3|1602.5|1601.3|1602.5|1601.3|1602.5|1601.3|0
1652781950000|2022-05-17 10:05:50|1602.6|1601.4|1602.5|1601.3|1602.6|1601.4|1602.5|1601.3|0
1652781960000|2022-05-17 10:06:00|1602.3|1601.1|1602.5|1601.3|1602.5|1601.3|1602.3|1601.1|0
1652782000000|2022-05-17 10:06:40|1602.4|1601.2|1602.3|1601.1|1602.4|1601.2|1602.3|1601.1|0
1652782010000|2022-05-17 10:06:50|1602.4|1601.2|1602.6|1601.4|1602.6|1601.4|1602.4|1601.2|2
1652782020000|2022-05-17 10:07:00|1602.3|1601.1|1602.5|1601.3|1602.5|1601.3|1602.3|1601.1|2
1652782040000|2022-05-17 10:07:20|1602.6|1601.4|1602.5|1601.3|1602.6|1601.4|1602.3|1601.1|0
1652782060000|2022-05-17 10:07:40|1602.4|1601.2|1602.5|1601.3|1602.5|1601.3|1602.4|1601.2|2
1652782080000|2022-05-17 10:08:00|1602.9|1601.7|1602.9|1601.7|1602.9|1601.7|1602.7|1601.5|6
1652782090000|2022-05-17 10:08:10|1602.7|1601.5|1602.9|1601.7|1602.9|1601.7|1602.7|1601.5|1
1652782100000|2022-05-17 10:08:20|1603|1601.8|1602.7|1601.5|1603|1601.8|1602.7|1601.5|1
1652782110000|2022-05-17 10:08:30|1602.8|1601.6|1602.7|1601.5|1602.9|1601.7|1602.7|1601.5|0
1652782120000|2022-05-17 10:08:40|||||||||1
1652782130000|2022-05-17 10:08:50|1602.5|1601.3|1602.6|1601.4|1602.6|1601.4|1602.5|1601.3|0
1652782140000|2022-05-17 10:09:00|1602.5|1601.3|1602.4|1601.2|1602.5|1601.3|1602.4|1601.2|2
1652782150000|2022-05-17 10:09:10|1602.2|1601|1602.2|1601|1602.4|1601.2|1602.2|1601|0
1652782170000|2022-05-17 10:09:30|1602.1|1600.9|1602.2|1601|1602.2|1601|1602.1|1600.9|6
1652782180000|2022-05-17 10:09:40|1602.1|1600.9|1601.9|1600.7|1602.1|1600.9|1601.9|1600.7|6
1652782190000|2022-05-17 10:09:50|1601.7|1600.5|1601.8|1600.6|1601.8|1600.6|1601.7|1600.5|1
1652782200000|2022-05-17 10:10:00|1601.9|1600.7|1601.9|1600.7|1601.9|1600.7|1601.9|1600.7|1
1652782210000|2022-05-17 10:10:10|1602|1600.8|1602.1|1600.9|1602.2|1601|1601.9|1600.7|2
1652782220000|2022-05-17 10:10:20|1602|1600.8|1601.7|1600.5|1602|1600.8|1601.7|1600.5|24
1652782230000|2022-05-17 10:10:30|1602|1600.8|1601.9|1600.7|1602|1600.8|1601.9|1600.7|1
1652782240000|2022-05-17 10:10:40|1602|1600.8|1602.2|1601|1602.2|1601|1602|1600.8|1
1652782250000|2022-05-17 10:10:50|1602.3|1601.1|1602.2|1601|1602.3|1601.1|1602.2|1601|2
1652782260000|2022-05-17 10:11:00|1602.3|1601.1|1602.2|1601|1602.3|1601.1|1602.2|1601|2
1652782300000|2022-05-17 10:11:40|1601.9|1600.7|1601.9|1600.7|1602|1600.8|1601.9|1600.7|2
1652782310000|2022-05-17 10:11:50|1602|1600.8|1602|1600.8|1602|1600.8|1602|1600.8|0
1652782320000|2022-05-17 10:12:00|1601.9|1600.7|1601.8|1600.6|1602|1600.8|1601.7|1600.5|0
1652782330000|2022-05-17 10:12:10|1601.7|1600.5|1601.7|1600.5|1601.7|1600.5|1601.7|1600.5|0
1652782340000|2022-05-17 10:12:20|1601.8|1600.6|1601.8|1600.6|1601.8|1600.6|1601.8|1600.6|0
1652782350000|2022-05-17 10:12:30|1601.9|1600.7|1601.8|1600.6|1601.9|1600.7|1601.8|1600.6|0
1652782360000|2022-05-17 10:12:40|1602.2|1601|1602.6|1601.4|1602.6|1601.4|1602.2|1601|3
1652782370000|2022-05-17 10:12:50|1602.7|1601.5|1602.8|1601.6|1602.8|1601.6|1602.7|1601.5|5
1652782380000|2022-05-17 10:13:00|1602.9|1601.7|1602.9|1601.7|1602.9|1601.7|1602.9|1601.7|0
1652782390000|2022-05-17 10:13:10|||||||||3
1652782400000|2022-05-17 10:13:20|1602.8|1601.6|1602.8|1601.6|1602.8|1601.6|1602.6|1601.4|2
1652782410000|2022-05-17 10:13:30|1602.6|1601.4|1602.6|1601.4|1602.6|1601.4|1602.6|1601.4|0
1652782430000|2022-05-17 10:13:50|1602.8|1601.6|1602.9|1601.7|1602.9|1601.7|1602.8|1601.6|0
1652782440000|2022-05-17 10:14:00|1603.1|1601.9|1603.1|1601.9|1603.1|1601.9|1603.1|1601.9|0
1652782450000|2022-05-17 10:14:10|1602.9|1601.7|1602.9|1601.7|1602.9|1601.7|1602.9|1601.7|0
1652782470000|2022-05-17 10:14:30|1603.1|1601.9|1603.1|1601.9|1603.1|1601.9|1603.1|1601.9|0
1652782490000|2022-05-17 10:14:50|1602.9|1601.7|1602.9|1601.7|1602.9|1601.7|1602.9|1601.7|1
1652782500000|2022-05-17 10:15:00|1603|1601.8|1603.2|1602|1603.2|1602|1603|1601.8|1
1652782510000|2022-05-17 10:15:10|1603.4|1602.2|1603.4|1602.2|1603.4|1602.2|1603.4|1602.2|2
1652782520000|2022-05-17 10:15:20|||||||||1
1652782530000|2022-05-17 10:15:30|1603.3|1602.1|1603.3|1602.1|1603.4|1602.2|1603.1|1601.9|7
1652782550000|2022-05-17 10:15:50|1603.4|1602.2|1603.4|1602.2|1603.4|1602.2|1603.4|1602.2|0
1652782560000|2022-05-17 10:16:00|1603.3|1602.1|1603.4|1602.2|1603.4|1602.2|1603.3|1602.1|0
1652782570000|2022-05-17 10:16:10|1603.5|1602.3|1603.5|1602.3|1603.5|1602.3|1603.5|1602.3|0
1652782580000|2022-05-17 10:16:20|1603.6|1602.4|1603.6|1602.4|1603.6|1602.4|1603.6|1602.4|0
1652782590000|2022-05-17 10:16:30|1603.8|1602.6|1603.9|1602.7|1603.9|1602.7|1603.8|1602.6|1
1652782600000|2022-05-17 10:16:40|1603.6|1602.4|1603.6|1602.4|1603.6|1602.4|1603.6|1602.4|1
1652782610000|2022-05-17 10:16:50|1603.5|1602.3|1603.6|1602.4|1603.6|1602.4|1603.5|1602.3|5
1652782630000|2022-05-17 10:17:10|1603.7|1602.5|1603.4|1602.2|1603.7|1602.5|1603.4|1602.2|5
1652782640000|2022-05-17 10:17:20|1603.3|1602.1|1603.4|1602.2|1603.4|1602.2|1603.3|1602.1|0
1652782660000|2022-05-17 10:17:40|1603.3|1602.1|1603.4|1602.2|1603.4|1602.2|1603.2|1602|0
1652782670000|2022-05-17 10:17:50|1603.5|1602.3|1603.4|1602.2|1603.6|1602.4|1603.3|1602.1|0
1652782680000|2022-05-17 10:18:00|1603.5|1602.3|1603.6|1602.4|1603.6|1602.4|1603.5|1602.3|0
1652782710000|2022-05-17 10:18:30|1603.7|1602.5|1603.6|1602.4|1603.7|1602.5|1603.4|1602.2|0
1652782720000|2022-05-17 10:18:40|1603.7|1602.5|1603.7|1602.5|1603.7|1602.5|1603.7|1602.5|0
1652782730000|2022-05-17 10:18:50|1603.6|1602.4|1603.6|1602.4|1603.7|1602.5|1603.5|1602.3|1
1652782740000|2022-05-17 10:19:00|1603.5|1602.3|1603.3|1602.1|1603.6|1602.4|1603.3|1602.1|1
1652782750000|2022-05-17 10:19:10|1603.4|1602.2|1603.6|1602.4|1603.6|1602.4|1603.4|1602.2|0
1652782770000|2022-05-17 10:19:30|1603.5|1602.3|1603.5|1602.3|1603.5|1602.3|1603.5|1602.3|0
1652782800000|2022-05-17 10:20:00|1603.6|1602.4|1603.6|1602.4|1603.6|1602.4|1603.6|1602.4|0
1652782820000|2022-05-17 10:20:20|||||||||1
1652782850000|2022-05-17 10:20:50|1603.8|1602.6|1603.7|1602.5|1603.8|1602.6|1603.7|1602.5|2
1652782880000|2022-05-17 10:21:20|1603.6|1602.4|1603.6|1602.4|1603.6|1602.4|1603.6|1602.4|0
1652782890000|2022-05-17 10:21:30|1603.5|1602.3|1603.3|1602.1|1603.5|1602.3|1603.3|1602.1|3
1652782920000|2022-05-17 10:22:00|1603.1|1601.9|1603.1|1601.9|1603.1|1601.9|1603.1|1601.9|2
1652782930000|2022-05-17 10:22:10|1603|1601.8|1603.1|1601.9|1603.2|1602|1603|1601.8|2
1652782940000|2022-05-17 10:22:20|1603|1601.8|1602.8|1601.6|1603|1601.8|1602.8|1601.6|1
1652782970000|2022-05-17 10:22:50|1602.9|1601.7|1603.3|1602.1|1603.4|1602.2|1602.9|1601.7|3
1652782980000|2022-05-17 10:23:00|1603.2|1602|1603.3|1602.1|1603.3|1602.1|1603.2|1602|0
1652782990000|2022-05-17 10:23:10|1603.4|1602.2|1603.7|1602.5|1603.7|1602.5|1603.4|1602.2|9
1652783000000|2022-05-17 10:23:20|1603.6|1602.4|1603.6|1602.4|1603.6|1602.4|1603.6|1602.4|0
1652783010000|2022-05-17 10:23:30|||||||||1
1652783020000|2022-05-17 10:23:40|1603.4|1602.2|1603.4|1602.2|1603.5|1602.3|1603.4|1602.2|1
1652783030000|2022-05-17 10:23:50|1603.5|1602.3|1603.5|1602.3|1603.5|1602.3|1603.5|1602.3|0
1652783050000|2022-05-17 10:24:10|1603.6|1602.4|1603.4|1602.2|1603.6|1602.4|1603.4|1602.2|0
1652783060000|2022-05-17 10:24:20|1603.3|1602.1|1603.3|1602.1|1603.3|1602.1|1603.3|1602.1|0
1652783070000|2022-05-17 10:24:30|1603.2|1602|1603.3|1602.1|1603.3|1602.1|1603.2|1602|5
1652783080000|2022-05-17 10:24:40|1603.2|1602|1603.2|1602|1603.3|1602.1|1603.1|1601.9|0
1652783090000|2022-05-17 10:24:50|1603.3|1602.1|1603.3|1602.1|1603.3|1602.1|1603.3|1602.1|0
1652783100000|2022-05-17 10:25:00|1603.4|1602.2|1603.4|1602.2|1603.4|1602.2|1603.4|1602.2|0
1652783110000|2022-05-17 10:25:10|1603.6|1602.4|1603.7|1602.5|1603.7|1602.5|1603.6|1602.4|0
1652783200000|2022-05-17 10:26:40|1603.9|1602.7|1603.9|1602.7|1603.9|1602.7|1603.9|1602.7|2
1652783210000|2022-05-17 10:26:50|1604|1602.8|1604|1602.8|1604|1602.8|1604|1602.8|5
1652783220000|2022-05-17 10:27:00|1603.9|1602.7|1603.7|1602.5|1604|1602.8|1603.7|1602.5|3
1652783230000|2022-05-17 10:27:10|1603.8|1602.6|1603.8|1602.6|1603.8|1602.6|1603.8|1602.6|0
1652783240000|2022-05-17 10:27:20|1603.7|1602.5|1603.7|1602.5|1603.8|1602.6|1603.7|1602.5|0
1652783250000|2022-05-17 10:27:30|1603.8|1602.6|1603.8|1602.6|1603.8|1602.6|1603.8|1602.6|0
1652783260000|2022-05-17 10:27:40|1603.7|1602.5|1603.7|1602.5|1603.7|1602.5|1603.7|1602.5|0
1652783270000|2022-05-17 10:27:50|1603.8|1602.6|1603.8|1602.6|1603.8|1602.6|1603.8|1602.6|0
1652783280000|2022-05-17 10:28:00|1603.6|1602.4|1603.7|1602.5|1603.7|1602.5|1603.6|1602.4|3
1652783300000|2022-05-17 10:28:20|1603.8|1602.6|1603.7|1602.5|1603.8|1602.6|1603.7|1602.5|0
1652783340000|2022-05-17 10:29:00|1603.8|1602.6|1604|1602.8|1604.2|1603|1603.8|1602.6|6
1652783350000|2022-05-17 10:29:10|1603.8|1602.6|1604|1602.8|1604|1602.8|1603.8|1602.6|0
1652783360000|2022-05-17 10:29:20|1603.8|1602.6|1604|1602.8|1604|1602.8|1603.8|1602.6|0
1652783380000|2022-05-17 10:29:40|1603.9|1602.7|1604|1602.8|1604|1602.8|1603.9|1602.7|0
1652783390000|2022-05-17 10:29:50|1603.8|1602.6|1603.3|1602.1|1604|1602.8|1603.2|1602|4
1652783400000|2022-05-17 10:30:00|1603.2|1602|1603.7|1602.5|1603.7|1602.5|1603.2|1602|3
1652783430000|2022-05-17 10:30:30|1603.9|1602.7|1603.9|1602.7|1603.9|1602.7|1603.9|1602.7|0
1652783460000|2022-05-17 10:31:00|||||||||1
1652783470000|2022-05-17 10:31:10|1603.8|1602.6|1603.9|1602.7|1603.9|1602.7|1603.8|1602.6|0
1652783500000|2022-05-17 10:31:40|1604|1602.8|1604|1602.8|1604|1602.8|1604|1602.8|0
1652783510000|2022-05-17 10:31:50|1603.9|1602.7|1604.1|1602.9|1604.1|1602.9|1603.9|1602.7|0
1652783520000|2022-05-17 10:32:00|1603.9|1602.7|1603.9|1602.7|1603.9|1602.7|1603.9|1602.7|0
1652783530000|2022-05-17 10:32:10|||||||||1
1652783540000|2022-05-17 10:32:20|1603.8|1602.6|1603.5|1602.3|1603.8|1602.6|1603.5|1602.3|7
1652783560000|2022-05-17 10:32:40|||||||||1
1652783570000|2022-05-17 10:32:50|1603.3|1602.1|1603.2|1602|1603.3|1602.1|1603.1|1601.9|0
1652783580000|2022-05-17 10:33:00|1603.3|1602.1|1603.1|1601.9|1603.3|1602.1|1603.1|1601.9|5
1652783590000|2022-05-17 10:33:10|1603|1601.8|1603.1|1601.9|1603.1|1601.9|1603|1601.8|0
1652783630000|2022-05-17 10:33:50|||||||||1
1652783660000|2022-05-17 10:34:20|1603.2|1602|1603.2|1602|1603.2|1602|1603.2|1602|2
1652783670000|2022-05-17 10:34:30|1603.1|1601.9|1603.1|1601.9|1603.1|1601.9|1603.1|1601.9|0
1652783680000|2022-05-17 10:34:40|1603.2|1602|1603.4|1602.2|1603.4|1602.2|1603.2|1602|0
1652783700000|2022-05-17 10:35:00|1603.7|1602.5|1603.4|1602.2|1603.7|1602.5|1603.4|1602.2|1
1652783710000|2022-05-17 10:35:10|1603.5|1602.3|1603.4|1602.2|1603.8|1602.6|1603.4|1602.2|6
1652783730000|2022-05-17 10:35:30|1603.2|1602|1603.2|1602|1603.2|1602|1603.2|1602|0
1652783740000|2022-05-17 10:35:40|1603.4|1602.2|1603.4|1602.2|1603.4|1602.2|1603.4|1602.2|2
1652783750000|2022-05-17 10:35:50|1603.2|1602|1603.2|1602|1603.2|1602|1603.2|1602|0
1652783760000|2022-05-17 10:36:00|1603.3|1602.1|1603.3|1602.1|1603.4|1602.2|1603.3|1602.1|0
1652783770000|2022-05-17 10:36:10|1603.4|1602.2|1603.4|1602.2|1603.4|1602.2|1603.3|1602.1|0
1652783840000|2022-05-17 10:37:20|||||||||1
1652783860000|2022-05-17 10:37:40|1603.3|1602.1|1602.9|1601.7|1603.3|1602.1|1602.9|1601.7|3
1652783870000|2022-05-17 10:37:50|1603.1|1601.9|1603.1|1601.9|1603.1|1601.9|1603.1|1601.9|0
1652783880000|2022-05-17 10:38:00|1603|1601.8|1603.1|1601.9|1603.1|1601.9|1602.9|1601.7|0
1652783910000|2022-05-17 10:38:30|1602.9|1601.7|1602.9|1601.7|1603.1|1601.9|1602.9|1601.7|0
1652783920000|2022-05-17 10:38:40|1603.1|1601.9|1603.1|1601.9|1603.1|1601.9|1602.9|1601.7|0
1652783930000|2022-05-17 10:38:50|1603|1601.8|1603.1|1601.9|1603.1|1601.9|1603|1601.8|0
1652783940000|2022-05-17 10:39:00|1603|1601.8|1602.9|1601.7|1603|1601.8|1602.9|1601.7|1
1652783950000|2022-05-17 10:39:10|1603.2|1602|1603.1|1601.9|1603.2|1602|1603.1|1601.9|2
1652783960000|2022-05-17 10:39:20|1603|1601.8|1603|1601.8|1603|1601.8|1603|1601.8|0
1652783970000|2022-05-17 10:39:30|1602.9|1601.7|1603.1|1601.9|1603.1|1601.9|1602.9|1601.7|0
1652783990000|2022-05-17 10:39:50|1603.2|1602|1603.2|1602|1603.2|1602|1603.2|1602|0
1652784000000|2022-05-17 10:40:00|1603.1|1601.9|1603.1|1601.9|1603.1|1601.9|1603.1|1601.9|0
1652784010000|2022-05-17 10:40:10|1603|1601.8|1602.9|1601.7|1603|1601.8|1602.9|1601.7|2
1652784020000|2022-05-17 10:40:20|1602.6|1601.4|1602.8|1601.6|1602.8|1601.6|1602.6|1601.4|2
1652784030000|2022-05-17 10:40:30|1602.9|1601.7|1603.1|1601.9|1603.1|1601.9|1602.9|1601.7|1
1652784060000|2022-05-17 10:41:00|1603.4|1602.2|1603.3|1602.1|1603.4|1602.2|1603.3|1602.1|0
1652784070000|2022-05-17 10:41:10|1603.2|1602|1603.2|1602|1603.2|1602|1603.2|1602|0
1652784110000|2022-05-17 10:41:50|1603.3|1602.1|1603.3|1602.1|1603.3|1602.1|1603.3|1602.1|1
1652784120000|2022-05-17 10:42:00|1603.4|1602.2|1603.4|1602.2|1603.4|1602.2|1603.4|1602.2|0
1652784140000|2022-05-17 10:42:20|1603.3|1602.1|1603.3|1602.1|1603.3|1602.1|1603.3|1602.1|2
1652784150000|2022-05-17 10:42:30|1603.2|1602|1603.3|1602.1|1603.3|1602.1|1603.2|1602|0
1652784170000|2022-05-17 10:42:50|1603.2|1602|1603.3|1602.1|1603.3|1602.1|1603.2|1602|0
1652784180000|2022-05-17 10:43:00|1603.4|1602.2|1603.4|1602.2|1604.1|1602.9|1603.4|1602.2|6
1652784190000|2022-05-17 10:43:10|1603.3|1602.1|1603.3|1602.1|1603.3|1602.1|1603.3|1602.1|0
1652784200000|2022-05-17 10:43:20|1603.4|1602.2|1603.3|1602.1|1603.4|1602.2|1603.3|1602.1|2
1652784230000|2022-05-17 10:43:50|||||||||2
1652784240000|2022-05-17 10:44:00|1603.4|1602.2|1603.4|1602.2|1603.4|1602.2|1603.4|1602.2|0
1652784250000|2022-05-17 10:44:10|1603.5|1602.3|1603.5|1602.3|1603.6|1602.4|1603.3|1602.1|0
1652784270000|2022-05-17 10:44:30|1603.4|1602.2|1603.4|1602.2|1603.4|1602.2|1603.4|1602.2|0
1652784280000|2022-05-17 10:44:40|1603.5|1602.3|1603.5|1602.3|1603.5|1602.3|1603.5|1602.3|0
1652784290000|2022-05-17 10:44:50|1603.6|1602.4|1603.8|1602.6|1603.8|1602.6|1603.6|1602.4|6
1652784300000|2022-05-17 10:45:00|1603.6|1602.4|1603.7|1602.5|1603.7|1602.5|1603.6|1602.4|0
1652784310000|2022-05-17 10:45:10|1604|1602.8|1603.7|1602.5|1604|1602.8|1603.7|1602.5|2
1652784340000|2022-05-17 10:45:40|1604.1|1602.9|1604|1602.8|1604.1|1602.9|1603.9|1602.7|3
1652784350000|2022-05-17 10:45:50|1603.9|1602.7|1603.9|1602.7|1603.9|1602.7|1603.9|1602.7|0
1652784360000|2022-05-17 10:46:00|1604.1|1602.9|1603.7|1602.5|1604.1|1602.9|1603.7|1602.5|9
1652784370000|2022-05-17 10:46:10|1603.8|1602.6|1603.8|1602.6|1603.9|1602.7|1603.8|1602.6|2
1652784380000|2022-05-17 10:46:20|1603.7|1602.5|1603.9|1602.7|1603.9|1602.7|1603.7|1602.5|1
1652784390000|2022-05-17 10:46:30|1603.8|1602.6|1603.8|1602.6|1603.9|1602.7|1603.8|1602.6|1
1652784400000|2022-05-17 10:46:40|1604.1|1602.9|1604|1602.8|1604.1|1602.9|1604|1602.8|0
1652784420000|2022-05-17 10:47:00|1603.3|1602.1|1602.8|1601.6|1603.3|1602.1|1602.8|1601.6|9
1652784430000|2022-05-17 10:47:10|1603.1|1601.9|1602.7|1601.5|1603.1|1601.9|1602.6|1601.4|2
1652784440000|2022-05-17 10:47:20|1602.8|1601.6|1603|1601.8|1603.1|1601.9|1602.8|1601.6|1
1652784450000|2022-05-17 10:47:30|1602.8|1601.6|1602.8|1601.6|1602.8|1601.6|1602.8|1601.6|0
1652784510000|2022-05-17 10:48:30|1603.8|1602.6|1603.8|1602.6|1603.9|1602.7|1603.8|1602.6|10
1652784520000|2022-05-17 10:48:40|1603.9|1602.7|1603.8|1602.6|1604|1602.8|1603.8|1602.6|1
1652784530000|2022-05-17 10:48:50|1604.3|1603.1|1604.2|1603|1604.3|1603.1|1604.2|1603|28
1652784540000|2022-05-17 10:49:00|1604.6|1603.4|1604.3|1603.1|1604.6|1603.4|1604.3|1603.1|11
1652784560000|2022-05-17 10:49:20|1604.1|1602.9|1604|1602.8|1604.1|1602.9|1604|1602.8|19
1652784570000|2022-05-17 10:49:30|1604.1|1602.9|1604.3|1603.1|1604.3|1603.1|1604.1|1602.9|4
1652784580000|2022-05-17 10:49:40|||||||||1
1652784590000|2022-05-17 10:49:50|1603.9|1602.7|1604|1602.8|1604|1602.8|1603.9|1602.7|3
1652784600000|2022-05-17 10:50:00|||||||||1
1652784610000|2022-05-17 10:50:10|||||||||2
1652784660000|2022-05-17 10:51:00|1603.9|1602.7|1603.9|1602.7|1603.9|1602.7|1603.9|1602.7|0
1652784680000|2022-05-17 10:51:20|1604|1602.8|1604|1602.8|1604|1602.8|1604|1602.8|0
1652784690000|2022-05-17 10:51:30|1603.9|1602.7|1603.9|1602.7|1603.9|1602.7|1603.9|1602.7|0
1652784820000|2022-05-17 10:53:40|1603.8|1602.6|1603.8|1602.6|1603.8|1602.6|1603.8|1602.6|0
1652784830000|2022-05-17 10:53:50|1603.9|1602.7|1604.1|1602.9|1604.1|1602.9|1603.9|1602.7|1
1652784840000|2022-05-17 10:54:00|1604|1602.8|1604|1602.8|1604|1602.8|1604|1602.8|16
1652784860000|2022-05-17 10:54:20|1603.9|1602.7|1603.7|1602.5|1604|1602.8|1603.7|1602.5|0
1652784870000|2022-05-17 10:54:30|1603.9|1602.7|1603.9|1602.7|1603.9|1602.7|1603.9|1602.7|0
1652784880000|2022-05-17 10:54:40|1604|1602.8|1604|1602.8|1604|1602.8|1604|1602.8|0
1652784890000|2022-05-17 10:54:50|1603.9|1602.7|1604|1602.8|1604|1602.8|1603.8|1602.6|0
1652784900000|2022-05-17 10:55:00|1603.8|1602.6|1603.8|1602.6|1603.8|1602.6|1603.8|1602.6|0
1652784920000|2022-05-17 10:55:20|1604|1602.8|1604|1602.8|1604|1602.8|1604|1602.8|0
1652784940000|2022-05-17 10:55:40|1603.8|1602.6|1603.8|1602.6|1603.9|1602.7|1603.8|1602.6|2
1652784950000|2022-05-17 10:55:50|1603.7|1602.5|1603.9|1602.7|1603.9|1602.7|1603.7|1602.5|1
1652784960000|2022-05-17 10:56:00|1604|1602.8|1604|1602.8|1604|1602.8|1604|1602.8|0
1652784970000|2022-05-17 10:56:10|1604.1|1602.9|1603.9|1602.7|1604.1|1602.9|1603.9|1602.7|1
1652785090000|2022-05-17 10:58:10|1604|1602.8|1604|1602.8|1604|1602.8|1604|1602.8|0
1652785100000|2022-05-17 10:58:20|1603.9|1602.7|1604|1602.8|1604|1602.8|1603.9|1602.7|0
1652785110000|2022-05-17 10:58:30|1603.9|1602.7|1603.9|1602.7|1603.9|1602.7|1603.9|1602.7|0
1652785130000|2022-05-17 10:58:50|||||||||2
1652785140000|2022-05-17 10:59:00|1604|1602.8|1603.9|1602.7|1604|1602.8|1603.8|1602.6|2
1652785150000|2022-05-17 10:59:10|1604.1|1602.9|1604|1602.8|1604.1|1602.9|1604|1602.8|0
1652785170000|2022-05-17 10:59:30|1604.1|1602.9|1604.4|1603.2|1604.4|1603.2|1604.1|1602.9|2
1652785190000|2022-05-17 10:59:50|1604.3|1603.1|1604.3|1603.1|1604.3|1603.1|1604.3|1603.1|1
1652785200000|2022-05-17 11:00:00|1604.2|1603|1604.2|1603|1604.3|1603.1|1604.2|1603|2
1652785210000|2022-05-17 11:00:10|1604.1|1602.9|1604.1|1602.9|1604.1|1602.9|1604.1|1602.9|0
1652785220000|2022-05-17 11:00:20|1604|1602.8|1604.2|1603|1604.2|1603|1604|1602.8|18
1652785230000|2022-05-17 11:00:30|1603.9|1602.7|1603.9|1602.7|1603.9|1602.7|1603.8|1602.6|0
1652785240000|2022-05-17 11:00:40|1604|1602.8|1603.9|1602.7|1604|1602.8|1603.9|1602.7|0
1652785250000|2022-05-17 11:00:50|1604|1602.8|1604|1602.8|1604|1602.8|1604|1602.8|0
1652785260000|2022-05-17 11:01:00|1604.1|1602.9|1604.2|1603|1604.2|1603|1604.1|1602.9|4
1652785270000|2022-05-17 11:01:10|1604.3|1603.1|1604.3|1603.1|1604.3|1603.1|1604.3|1603.1|1
1652785280000|2022-05-17 11:01:20|1604.2|1603|1604.3|1603.1|1604.3|1603.1|1604.2|1603|0
1652785290000|2022-05-17 11:01:30|1604.2|1603|1604.3|1603.1|1604.3|1603.1|1604.2|1603|1
1652785330000|2022-05-17 11:02:10|1604.7|1603.5|1604.8|1603.6|1604.8|1603.6|1604.6|1603.4|1
1652785340000|2022-05-17 11:02:20|1604.9|1603.7|1604.7|1603.5|1604.9|1603.7|1604.7|1603.5|4
1652785350000|2022-05-17 11:02:30|1604.9|1603.7|1604.9|1603.7|1604.9|1603.7|1604.9|1603.7|0
1652785360000|2022-05-17 11:02:40|1604.7|1603.5|1604.9|1603.7|1604.9|1603.7|1604.7|1603.5|1
1652785370000|2022-05-17 11:02:50|1604.8|1603.6|1604.9|1603.7|1604.9|1603.7|1604.7|1603.5|3
1652785380000|2022-05-17 11:03:00|1604.7|1603.5|1604.8|1603.6|1604.8|1603.6|1604.7|1603.5|0
1652785390000|2022-05-17 11:03:10|1604.9|1603.7|1604.9|1603.7|1604.9|1603.7|1604.9|1603.7|2
1652785400000|2022-05-17 11:03:20|1604.8|1603.6|1604.9|1603.7|1604.9|1603.7|1604.8|1603.6|0
1652785410000|2022-05-17 11:03:30|1604.8|1603.6|1604.5|1603.3|1604.8|1603.6|1604.5|1603.3|4
1652785420000|2022-05-17 11:03:40|||||||||2
1652785440000|2022-05-17 11:04:00|1604.4|1603.2|1604.5|1603.3|1604.5|1603.3|1604.4|1603.2|0
1652785470000|2022-05-17 11:04:30|1604.2|1603|1604.1|1602.9|1604.2|1603|1604|1602.8|4
1652785480000|2022-05-17 11:04:40|1603.9|1602.7|1603.8|1602.6|1603.9|1602.7|1603.8|1602.6|0
1652785490000|2022-05-17 11:04:50|1603.7|1602.5|1603.8|1602.6|1603.8|1602.6|1603.7|1602.5|1
1652785500000|2022-05-17 11:05:00|1603.7|1602.5|1603.7|1602.5|1603.7|1602.5|1603.7|1602.5|1
1652785510000|2022-05-17 11:05:10|1603.6|1602.4|1603.6|1602.4|1603.6|1602.4|1603.6|1602.4|0
1652785520000|2022-05-17 11:05:20|||||||||1
1652785540000|2022-05-17 11:05:40|1603.7|1602.5|1603.6|1602.4|1603.7|1602.5|1603.5|1602.3|1
1652785560000|2022-05-17 11:06:00|1603.7|1602.5|1603.7|1602.5|1603.7|1602.5|1603.7|1602.5|0
1652785570000|2022-05-17 11:06:10|1603.6|1602.4|1603.2|1602|1603.6|1602.4|1603.2|1602|6
1652785580000|2022-05-17 11:06:20|||||||||1
1652785600000|2022-05-17 11:06:40|1603.1|1601.9|1603|1601.8|1603.1|1601.9|1603|1601.8|0
1652785630000|2022-05-17 11:07:10|1603.1|1601.9|1603|1601.8|1603.1|1601.9|1603|1601.8|0
1652785660000|2022-05-17 11:07:40|1603.1|1601.9|1603.3|1602.1|1603.3|1602.1|1603|1601.8|0
1652785670000|2022-05-17 11:07:50|1603.2|1602|1603.2|1602|1603.2|1602|1603.1|1601.9|0
1652785680000|2022-05-17 11:08:00|1603.4|1602.2|1603.4|1602.2|1603.4|1602.2|1603.4|1602.2|0
1652785690000|2022-05-17 11:08:10|1603.3|1602.1|1603.5|1602.3|1603.6|1602.4|1603.3|1602.1|1
1652785700000|2022-05-17 11:08:20|1603.3|1602.1|1603.3|1602.1|1603.3|1602.1|1603.3|1602.1|0
1652785710000|2022-05-17 11:08:30|1603.5|1602.3|1603.5|1602.3|1603.5|1602.3|1603.5|1602.3|0
1652785770000|2022-05-17 11:09:30|1603.7|1602.5|1603.7|1602.5|1603.7|1602.5|1603.7|1602.5|0
1652785830000|2022-05-17 11:10:30|1603.8|1602.6|1603.8|1602.6|1603.8|1602.6|1603.8|1602.6|0
1652785850000|2022-05-17 11:10:50|1603.7|1602.5|1603.7|1602.5|1603.7|1602.5|1603.7|1602.5|0
1652785860000|2022-05-17 11:11:00|1603.5|1602.3|1603.1|1601.9|1603.5|1602.3|1603.1|1601.9|6
1652785870000|2022-05-17 11:11:10|1603.2|1602|1603.3|1602.1|1603.3|1602.1|1603.2|1602|0
1652785880000|2022-05-17 11:11:20|1603.2|1602|1603.1|1601.9|1603.2|1602|1603.1|1601.9|1
1652785910000|2022-05-17 11:11:50|1603|1601.8|1602.9|1601.7|1603|1601.8|1602.9|1601.7|2
1652785920000|2022-05-17 11:12:00|1603.1|1601.9|1603.1|1601.9|1603.1|1601.9|1603|1601.8|3
1652785930000|2022-05-17 11:12:10|1603.2|1602|1602.9|1601.7|1603.2|1602|1602.8|1601.6|10
1652785940000|2022-05-17 11:12:20|1603|1601.8|1603.1|1601.9|1603.1|1601.9|1603|1601.8|1
1652785950000|2022-05-17 11:12:30|1602.9|1601.7|1602.9|1601.7|1602.9|1601.7|1602.9|1601.7|0
1652785960000|2022-05-17 11:12:40|1603|1601.8|1603.1|1601.9|1603.1|1601.9|1603|1601.8|1
1652786000000|2022-05-17 11:13:20|1602.9|1601.7|1602.9|1601.7|1602.9|1601.7|1602.9|1601.7|0
1652786020000|2022-05-17 11:13:40|1603.1|1601.9|1603.1|1601.9|1603.1|1601.9|1603.1|1601.9|1
1652786030000|2022-05-17 11:13:50|1603.3|1602.1|1603.1|1601.9|1603.3|1602.1|1603.1|1601.9|0
1652786060000|2022-05-17 11:14:20|1603.3|1602.1|1603.3|1602.1|1603.3|1602.1|1603.3|1602.1|1
1652786070000|2022-05-17 11:14:30|1603.1|1601.9|1602.9|1601.7|1603.3|1602.1|1602.9|1601.7|3
1652786080000|2022-05-17 11:14:40|1603.3|1602.1|1603.2|1602|1603.3|1602.1|1603.2|1602|2
1652786090000|2022-05-17 11:14:50|1603.1|1601.9|1602.9|1601.7|1603.1|1601.9|1602.9|1601.7|1
1652786100000|2022-05-17 11:15:00|1603.1|1601.9|1603|1601.8|1603.1|1601.9|1602.9|1601.7|5
1652786110000|2022-05-17 11:15:10|1602.9|1601.7|1603|1601.8|1603.2|1602|1602.9|1601.7|5
1652786120000|2022-05-17 11:15:20|1603.1|1601.9|1603.1|1601.9|1603.1|1601.9|1603.1|1601.9|3
1652786140000|2022-05-17 11:15:40|1603.2|1602|1603.2|1602|1603.2|1602|1603.2|1602|0
1652786160000|2022-05-17 11:16:00|1603.1|1601.9|1603.1|1601.9|1603.1|1601.9|1603.1|1601.9|2
1652786190000|2022-05-17 11:16:30|1603|1601.8|1603|1601.8|1603|1601.8|1603|1601.8|1
1652786200000|2022-05-17 11:16:40|||||||||1
1652786210000|2022-05-17 11:16:50|||||||||3
1652786220000|2022-05-17 11:17:00|1603.1|1601.9|1603.1|1601.9|1603.1|1601.9|1603.1|1601.9|1
1652786260000|2022-05-17 11:17:40|1603.2|1602|1603.2|1602|1603.2|1602|1603.2|1602|0
1652786300000|2022-05-17 11:18:20|1603.1|1601.9|1603.7|1602.5|1603.7|1602.5|1603.1|1601.9|5
1652786310000|2022-05-17 11:18:30|1603.8|1602.6|1603.8|1602.6|1603.8|1602.6|1603.8|1602.6|1
1652786320000|2022-05-17 11:18:40|1603.7|1602.5|1603.7|1602.5|1603.8|1602.6|1603.7|1602.5|0
1652786340000|2022-05-17 11:19:00|1603.6|1602.4|1603.6|1602.4|1603.6|1602.4|1603.6|1602.4|1
1652786350000|2022-05-17 11:19:10|1603.4|1602.2|1603.4|1602.2|1603.4|1602.2|1603.4|1602.2|0
1652786370000|2022-05-17 11:19:30|1603.5|1602.3|1603.5|1602.3|1603.5|1602.3|1603.5|1602.3|0
1652786380000|2022-05-17 11:19:40|1603.6|1602.4|1603.6|1602.4|1603.6|1602.4|1603.6|1602.4|0
1652786400000|2022-05-17 11:20:00|1603.4|1602.2|1603.6|1602.4|1603.6|1602.4|1603.4|1602.2|0
1652786410000|2022-05-17 11:20:10|1603.5|1602.3|1603.2|1602|1603.5|1602.3|1603.2|1602|3
1652786420000|2022-05-17 11:20:20|1603.3|1602.1|1603.2|1602|1603.3|1602.1|1603.2|1602|2
1652786450000|2022-05-17 11:20:50|||||||||2
1652786460000|2022-05-17 11:21:00|1603.1|1601.9|1603.1|1601.9|1603.1|1601.9|1603|1601.8|2
1652786470000|2022-05-17 11:21:10|1603.2|1602|1602.8|1601.6|1603.2|1602|1602.7|1601.5|3
1652786480000|2022-05-17 11:21:20|1602.7|1601.5|1602.7|1601.5|1602.7|1601.5|1602.7|1601.5|2
1652786490000|2022-05-17 11:21:30|1602.5|1601.3|1602.4|1601.2|1602.5|1601.3|1602.3|1601.1|2
1652786500000|2022-05-17 11:21:40|1602.5|1601.3|1602.5|1601.3|1602.5|1601.3|1602.5|1601.3|0
1652786520000|2022-05-17 11:22:00|1602.3|1601.1|1602.3|1601.1|1602.4|1601.2|1602.3|1601.1|0
1652786540000|2022-05-17 11:22:20|1602.6|1601.4|1602.6|1601.4|1602.6|1601.4|1602.6|1601.4|1
1652786550000|2022-05-17 11:22:30|1602.7|1601.5|1602.6|1601.4|1602.7|1601.5|1602.6|1601.4|0
1652786570000|2022-05-17 11:22:50|1602.7|1601.5|1602.8|1601.6|1602.8|1601.6|1602.7|1601.5|0
1652786580000|2022-05-17 11:23:00|1602.6|1601.4|1602.8|1601.6|1602.8|1601.6|1602.6|1601.4|0
1652786590000|2022-05-17 11:23:10|1602.9|1601.7|1602.9|1601.7|1603|1601.8|1602.9|1601.7|0
1652786610000|2022-05-17 11:23:30|1603|1601.8|1603.1|1601.9|1603.1|1601.9|1603|1601.8|0
1652786630000|2022-05-17 11:23:50|1603.2|1602|1603.1|1601.9|1603.4|1602.2|1603.1|1601.9|1
1652786640000|2022-05-17 11:24:00|1603.2|1602|1603.1|1601.9|1603.2|1602|1603.1|1601.9|0
1652786650000|2022-05-17 11:24:10|1602.9|1601.7|1602.9|1601.7|1602.9|1601.7|1602.9|1601.7|5
1652786670000|2022-05-17 11:24:30|1603|1601.8|1603.1|1601.9|1603.1|1601.9|1603|1601.8|0
1652786680000|2022-05-17 11:24:40|1602.9|1601.7|1602.9|1601.7|1602.9|1601.7|1602.9|1601.7|0
1652786700000|2022-05-17 11:25:00|1602.8|1601.6|1602.9|1601.7|1602.9|1601.7|1602.8|1601.6|0
1652786710000|2022-05-17 11:25:10|1602.8|1601.6|1602.8|1601.6|1602.8|1601.6|1602.7|1601.5|0
1652786720000|2022-05-17 11:25:20|1602.7|1601.5|1602.9|1601.7|1602.9|1601.7|1602.7|1601.5|1
1652786730000|2022-05-17 11:25:30|||||||||1
1652786750000|2022-05-17 11:25:50|1602.7|1601.5|1602.6|1601.4|1602.7|1601.5|1602.6|1601.4|0
1652786770000|2022-05-17 11:26:10|1602.7|1601.5|1602.6|1601.4|1602.7|1601.5|1602.6|1601.4|1
1652786780000|2022-05-17 11:26:20|1602.3|1601.1|1602.6|1601.4|1602.7|1601.5|1602.3|1601.1|1
1652786790000|2022-05-17 11:26:30|1602.4|1601.2|1602.3|1601.1|1602.4|1601.2|1602.3|1601.1|0
1652786800000|2022-05-17 11:26:40|1602.5|1601.3|1602.6|1601.4|1602.6|1601.4|1602.5|1601.3|0
1652786820000|2022-05-17 11:27:00|1602.8|1601.6|1602.6|1601.4|1602.8|1601.6|1602.6|1601.4|0
1652786830000|2022-05-17 11:27:10|1602.3|1601.1|1602.3|1601.1|1602.3|1601.1|1602.3|1601.1|0
1652786850000|2022-05-17 11:27:30|1602.2|1601|1602.4|1601.2|1602.4|1601.2|1602.2|1601|0
1652786860000|2022-05-17 11:27:40|1602.3|1601.1|1602.3|1601.1|1602.4|1601.2|1602.3|1601.1|0
1652786870000|2022-05-17 11:27:50|1602.2|1601|1602.3|1601.1|1602.3|1601.1|1602.2|1601|0
1652786880000|2022-05-17 11:28:00|1602.1|1600.9|1602.1|1600.9|1602.4|1601.2|1602.1|1600.9|0
1652786890000|2022-05-17 11:28:10|1602.3|1601.1|1602.3|1601.1|1602.3|1601.1|1602.3|1601.1|0
1652786900000|2022-05-17 11:28:20|1602.1|1600.9|1602.3|1601.1|1602.3|1601.1|1602.1|1600.9|0
1652786910000|2022-05-17 11:28:30|1602.1|1600.9|1602.2|1601|1602.2|1601|1602.1|1600.9|0
1652786920000|2022-05-17 11:28:40|1602.3|1601.1|1602.3|1601.1|1602.3|1601.1|1602.1|1600.9|0
1652786930000|2022-05-17 11:28:50|1602.2|1601|1602.3|1601.1|1602.3|1601.1|1602.2|1601|0
1652786940000|2022-05-17 11:29:00|1602.2|1601|1602.2|1601|1602.3|1601.1|1602.2|1601|0
1652786950000|2022-05-17 11:29:10|1602.3|1601.1|1602.3|1601.1|1602.3|1601.1|1602.3|1601.1|0
1652786970000|2022-05-17 11:29:30|1602.2|1601|1602.2|1601|1602.3|1601.1|1602.2|1601|0
1652786980000|2022-05-17 11:29:40|1602.1|1600.9|1602|1600.8|1602.1|1600.9|1602|1600.8|0
1652787000000|2022-05-17 11:30:00|1601.9|1600.7|1602|1600.8|1602|1600.8|1601.9|1600.7|0
1652787020000|2022-05-17 11:30:20|1601.9|1600.7|1601.8|1600.6|1601.9|1600.7|1601.8|1600.6|0
1652787030000|2022-05-17 11:30:30|1601.9|1600.7|1601.9|1600.7|1602|1600.8|1601.9|1600.7|0
1652787050000|2022-05-17 11:30:50|1601.8|1600.6|1601.9|1600.7|1602|1600.8|1601.8|1600.6|0
1652787060000|2022-05-17 11:31:00|1602|1600.8|1602|1600.8|1602.1|1600.9|1602|1600.8|0
1652787110000|2022-05-17 11:31:50|1601.6|1600.4|1601.7|1600.5|1601.7|1600.5|1601.6|1600.4|5
1652787120000|2022-05-17 11:32:00|||||||||1
1652787140000|2022-05-17 11:32:20|1601.6|1600.4|1600.9|1599.7|1601.6|1600.4|1600.9|1599.7|56
1652787230000|2022-05-17 11:33:50|1601|1599.8|1600.9|1599.7|1601|1599.8|1600.9|1599.7|1
1652787240000|2022-05-17 11:34:00|1601|1599.8|1601.1|1599.9|1601.1|1599.9|1601|1599.8|0
1652787250000|2022-05-17 11:34:10|1601.2|1600|1601.1|1599.9|1601.2|1600|1601.1|1599.9|0
1652787260000|2022-05-17 11:34:20|1601.2|1600|1601.2|1600|1601.2|1600|1601.2|1600|0
1652787270000|2022-05-17 11:34:30|1601.1|1599.9|1600.9|1599.7|1601.1|1599.9|1600.9|1599.7|1
1652787290000|2022-05-17 11:34:50|1601.1|1599.9|1600.9|1599.7|1601.1|1599.9|1600.9|1599.7|0
1652787300000|2022-05-17 11:35:00|1600.7|1599.5|1600.8|1599.6|1600.8|1599.6|1600.7|1599.5|0
1652787320000|2022-05-17 11:35:20|1600.7|1599.5|1600.9|1599.7|1600.9|1599.7|1600.7|1599.5|0
1652787330000|2022-05-17 11:35:30|1601.1|1599.9|1601.1|1599.9|1601.1|1599.9|1601.1|1599.9|4
1652787340000|2022-05-17 11:35:40|1601|1599.8|1601|1599.8|1601|1599.8|1601|1599.8|1
1652787350000|2022-05-17 11:35:50|1601.1|1599.9|1601|1599.8|1601.1|1599.9|1600.9|1599.7|0
1652787360000|2022-05-17 11:36:00|1600.9|1599.7|1601|1599.8|1601|1599.8|1600.9|1599.7|0
1652787370000|2022-05-17 11:36:10|1600.9|1599.7|1600.9|1599.7|1600.9|1599.7|1600.9|1599.7|1
1652787380000|2022-05-17 11:36:20|1600.8|1599.6|1600.3|1599.1|1600.9|1599.7|1599.9|1598.7|22
1652787390000|2022-05-17 11:36:30|1600.4|1599.2|1600.4|1599.2|1600.4|1599.2|1600.4|1599.2|13
1652787400000|2022-05-17 11:36:40|1600.2|1599|1600.2|1599|1600.2|1599|1600.2|1599|4
1652787410000|2022-05-17 11:36:50|1600.3|1599.1|1600.3|1599.1|1600.3|1599.1|1600.2|1599|3
1652787420000|2022-05-17 11:37:00|||||||||2
1652787430000|2022-05-17 11:37:10|1600.4|1599.2|1600.7|1599.5|1600.7|1599.5|1600.4|1599.2|27
1652787440000|2022-05-17 11:37:20|1600.6|1599.4|1600.6|1599.4|1600.7|1599.5|1600.6|1599.4|0
1652787450000|2022-05-17 11:37:30|1600.7|1599.5|1600.6|1599.4|1600.7|1599.5|1600.6|1599.4|0
1652787460000|2022-05-17 11:37:40|1600.7|1599.5|1600.6|1599.4|1600.7|1599.5|1600.6|1599.4|0
1652787470000|2022-05-17 11:37:50|1600.7|1599.5|1600.7|1599.5|1600.7|1599.5|1600.6|1599.4|1
1652787480000|2022-05-17 11:38:00|1600.9|1599.7|1600.8|1599.6|1600.9|1599.7|1600.8|1599.6|0
1652787490000|2022-05-17 11:38:10|1600.9|1599.7|1600.9|1599.7|1600.9|1599.7|1600.9|1599.7|0
1652787500000|2022-05-17 11:38:20|1601|1599.8|1601|1599.8|1601|1599.8|1600.9|1599.7|3
1652787510000|2022-05-17 11:38:30|1601.1|1599.9|1601.2|1600|1601.2|1600|1601.1|1599.9|5
1652787520000|2022-05-17 11:38:40|1601.1|1599.9|1601.2|1600|1601.2|1600|1601.1|1599.9|0
1652787530000|2022-05-17 11:38:50|1601.1|1599.9|1601.2|1600|1601.2|1600|1601.1|1599.9|0
1652787540000|2022-05-17 11:39:00|1601.1|1599.9|1601|1599.8|1601.1|1599.9|1601|1599.8|0
1652787550000|2022-05-17 11:39:10|1601.3|1600.1|1601.5|1600.3|1601.5|1600.3|1601.2|1600|3
1652787580000|2022-05-17 11:39:40|1601.6|1600.4|1601.7|1600.5|1601.7|1600.5|1601.6|1600.4|0
1652787590000|2022-05-17 11:39:50|1601.8|1600.6|1601.8|1600.6|1602|1600.8|1601.8|1600.6|1
1652787600000|2022-05-17 11:40:00|1601.9|1600.7|1602|1600.8|1602.1|1600.9|1601.8|1600.6|0
1652787610000|2022-05-17 11:40:10|1601.9|1600.7|1601.9|1600.7|1602|1600.8|1601.9|1600.7|0
1652787620000|2022-05-17 11:40:20|1601.8|1600.6|1601.7|1600.5|1601.9|1600.7|1601.5|1600.3|23
1652787630000|2022-05-17 11:40:30|1601.8|1600.6|1601.9|1600.7|1601.9|1600.7|1601.8|1600.6|5
1652787640000|2022-05-17 11:40:40|1601.7|1600.5|1601.7|1600.5|1601.9|1600.7|1601.7|1600.5|2
1652787650000|2022-05-17 11:40:50|1601.8|1600.6|1601.7|1600.5|1601.9|1600.7|1601.7|1600.5|0
1652787660000|2022-05-17 11:41:00|1601.8|1600.6|1601.8|1600.6|1601.8|1600.6|1601.8|1600.6|0
1652787670000|2022-05-17 11:41:10|1601.9|1600.7|1601.9|1600.7|1602.1|1600.9|1601.9|1600.7|0
1652787700000|2022-05-17 11:41:40|1601.8|1600.6|1601.8|1600.6|1601.8|1600.6|1601.8|1600.6|1
1652787710000|2022-05-17 11:41:50|1601.7|1600.5|1601.8|1600.6|1601.8|1600.6|1601.7|1600.5|1
1652787720000|2022-05-17 11:42:00|1601.7|1600.5|1601.8|1600.6|1601.9|1600.7|1601.7|1600.5|0
1652787730000|2022-05-17 11:42:10|1601.9|1600.7|1601.8|1600.6|1601.9|1600.7|1601.8|1600.6|0
1652787740000|2022-05-17 11:42:20|1601.7|1600.5|1601.7|1600.5|1601.7|1600.5|1601.7|1600.5|0
1652787750000|2022-05-17 11:42:30|1601.6|1600.4|1601.7|1600.5|1601.7|1600.5|1601.6|1600.4|1
1652787760000|2022-05-17 11:42:40|1601.8|1600.6|1601.9|1600.7|1601.9|1600.7|1601.8|1600.6|0
1652787770000|2022-05-17 11:42:50|1602|1600.8|1601.9|1600.7|1602|1600.8|1601.9|1600.7|0
1652787780000|2022-05-17 11:43:00|1601.8|1600.6|1601.8|1600.6|1601.8|1600.6|1601.8|1600.6|1
1652787820000|2022-05-17 11:43:40|1601.9|1600.7|1602.1|1600.9|1602.1|1600.9|1601.9|1600.7|1
1652787830000|2022-05-17 11:43:50|1602.2|1601|1602.1|1600.9|1602.2|1601|1602.1|1600.9|0
1652787840000|2022-05-17 11:44:00|1602|1600.8|1602.1|1600.9|1602.1|1600.9|1602|1600.8|1
1652787870000|2022-05-17 11:44:30|1602.2|1601|1602.1|1600.9|1602.3|1601.1|1602.1|1600.9|0
1652787880000|2022-05-17 11:44:40|1602.2|1601|1602.2|1601|1602.2|1601|1602.2|1601|0
1652787890000|2022-05-17 11:44:50|1602.3|1601.1|1602.3|1601.1|1602.3|1601.1|1602.3|1601.1|0
1652787900000|2022-05-17 11:45:00|1602.4|1601.2|1602.8|1601.6|1602.8|1601.6|1602.4|1601.2|0
1652787910000|2022-05-17 11:45:10|1602.6|1601.4|1602.6|1601.4|1602.6|1601.4|1602.6|1601.4|0
1652787920000|2022-05-17 11:45:20|1603|1601.8|1603.1|1601.9|1603.1|1601.9|1603|1601.8|1
1652787930000|2022-05-17 11:45:30|1603|1601.8|1602.9|1601.7|1603|1601.8|1602.8|1601.6|0
1652787940000|2022-05-17 11:45:40|1603|1601.8|1602.9|1601.7|1603|1601.8|1602.9|1601.7|0
1652787960000|2022-05-17 11:46:00|||||||||1
1652788020000|2022-05-17 11:47:00|1603|1601.8|1603|1601.8|1603|1601.8|1603|1601.8|1
1652788030000|2022-05-17 11:47:10|||||||||1
1652788060000|2022-05-17 11:47:40|1603.1|1601.9|1603.1|1601.9|1603.1|1601.9|1603.1|1601.9|0
1652788070000|2022-05-17 11:47:50|1603.3|1602.1|1603.3|1602.1|1603.3|1602.1|1603.3|1602.1|4
1652788080000|2022-05-17 11:48:00|1603.2|1602|1603.3|1602.1|1603.3|1602.1|1603.1|1601.9|1
1652788090000|2022-05-17 11:48:10|1603.2|1602|1603.2|1602|1603.2|1602|1603.2|1602|0
1652788100000|2022-05-17 11:48:20|1603|1601.8|1603.1|1601.9|1603.1|1601.9|1603|1601.8|2
1652788150000|2022-05-17 11:49:10|1603|1601.8|1602.7|1601.5|1603|1601.8|1602.7|1601.5|1
1652788160000|2022-05-17 11:49:20|1602.8|1601.6|1602.8|1601.6|1602.8|1601.6|1602.8|1601.6|1
1652788170000|2022-05-17 11:49:30|1602.9|1601.7|1602.7|1601.5|1602.9|1601.7|1602.7|1601.5|0
1652788180000|2022-05-17 11:49:40|1602.8|1601.6|1602.9|1601.7|1602.9|1601.7|1602.8|1601.6|1
1652788190000|2022-05-17 11:49:50|1603|1601.8|1603.1|1601.9|1603.1|1601.9|1603|1601.8|0
1652788200000|2022-05-17 11:50:00|1602.9|1601.7|1603|1601.8|1603|1601.8|1602.9|1601.7|0
1652788210000|2022-05-17 11:50:10|1603.1|1601.9|1603.1|1601.9|1603.1|1601.9|1603|1601.8|1
1652788220000|2022-05-17 11:50:20|1603.2|1602|1603.1|1601.9|1603.2|1602|1603.1|1601.9|0
1652788230000|2022-05-17 11:50:30|1603.2|1602|1603.2|1602|1603.3|1602.1|1603.2|1602|0
1652788260000|2022-05-17 11:51:00|1603.1|1601.9|1603.1|1601.9|1603.2|1602|1603.1|1601.9|0
1652788270000|2022-05-17 11:51:10|1603.2|1602|1603.1|1601.9|1603.2|1602|1603.1|1601.9|1
1652788280000|2022-05-17 11:51:20|1603.2|1602|1603.2|1602|1603.2|1602|1603.1|1601.9|1
1652788290000|2022-05-17 11:51:30|1603.4|1602.2|1603.4|1602.2|1603.4|1602.2|1603.4|1602.2|0
1652788300000|2022-05-17 11:51:40|1603.2|1602|1603.2|1602|1603.2|1602|1603.2|1602|0
1652788310000|2022-05-17 11:51:50|1603.4|1602.2|1603.4|1602.2|1603.4|1602.2|1603.4|1602.2|0
1652788320000|2022-05-17 11:52:00|1603.2|1602|1603.2|1602|1603.2|1602|1603.2|1602|0
1652788330000|2022-05-17 11:52:10|1603|1601.8|1603.2|1602|1603.2|1602|1603|1601.8|3
1652788340000|2022-05-17 11:52:20|1603.3|1602.1|1603.7|1602.5|1603.7|1602.5|1603.3|1602.1|4
1652788360000|2022-05-17 11:52:40|1603.5|1602.3|1603.5|1602.3|1603.5|1602.3|1603.5|1602.3|1
1652788370000|2022-05-17 11:52:50|||||||||2
1652788390000|2022-05-17 11:53:10|1603.4|1602.2|1603.5|1602.3|1603.5|1602.3|1603.4|1602.2|0
1652788400000|2022-05-17 11:53:20|1603.6|1602.4|1603.7|1602.5|1603.7|1602.5|1603.6|1602.4|1
1652788410000|2022-05-17 11:53:30|1603.6|1602.4|1603.8|1602.6|1603.8|1602.6|1603.6|1602.4|0
1652788420000|2022-05-17 11:53:40|1603.7|1602.5|1603.7|1602.5|1603.7|1602.5|1603.7|1602.5|0
1652788430000|2022-05-17 11:53:50|1603.8|1602.6|1603.7|1602.5|1603.8|1602.6|1603.7|1602.5|1
1652788440000|2022-05-17 11:54:00|1603.8|1602.6|1603.8|1602.6|1603.8|1602.6|1603.8|1602.6|8
1652788450000|2022-05-17 11:54:10|1603.7|1602.5|1603.7|1602.5|1603.7|1602.5|1603.7|1602.5|2
1652788480000|2022-05-17 11:54:40|1603.6|1602.4|1603.5|1602.3|1603.6|1602.4|1603.5|1602.3|0
1652788500000|2022-05-17 11:55:00|1603.6|1602.4|1603.7|1602.5|1603.7|1602.5|1603.6|1602.4|0
1652788530000|2022-05-17 11:55:30|||||||||3
1652788540000|2022-05-17 11:55:40|||||||||1
1652788550000|2022-05-17 11:55:50|1603.8|1602.6|1603.7|1602.5|1603.8|1602.6|1603.7|1602.5|0
1652788570000|2022-05-17 11:56:10|1603.6|1602.4|1603.7|1602.5|1603.7|1602.5|1603.6|1602.4|1
1652788580000|2022-05-17 11:56:20|1603.5|1602.3|1603.7|1602.5|1603.7|1602.5|1603.5|1602.3|1
1652788590000|2022-05-17 11:56:30|1603.6|1602.4|1603.6|1602.4|1603.6|1602.4|1603.5|1602.3|0
1652788710000|2022-05-17 11:58:30|1603.8|1602.6|1603.8|1602.6|1603.8|1602.6|1603.8|1602.6|2
1652788730000|2022-05-17 11:58:50|1603.9|1602.7|1603.9|1602.7|1604.1|1602.9|1603.9|1602.7|3
1652788740000|2022-05-17 11:59:00|||||||||1
1652788750000|2022-05-17 11:59:10|1603.8|1602.6|1603.8|1602.6|1603.8|1602.6|1603.8|1602.6|1
1652788760000|2022-05-17 11:59:20|||||||||1
1652788780000|2022-05-17 11:59:40|1603.7|1602.5|1603.6|1602.4|1603.7|1602.5|1603.6|1602.4|2
1652788790000|2022-05-17 11:59:50|1603.5|1602.3|1603.5|1602.3|1603.5|1602.3|1603.5|1602.3|9
1652788800000|2022-05-17 12:00:00|1603.4|1602.2|1603.4|1602.2|1603.4|1602.2|1603.4|1602.2|0
1652788810000|2022-05-17 12:00:10|1603.1|1601.9|1603.3|1602.1|1603.3|1602.1|1603.1|1601.9|6
1652788820000|2022-05-17 12:00:20|1603.4|1602.2|1603.1|1601.9|1603.5|1602.3|1603.1|1601.9|1
1652788830000|2022-05-17 12:00:30|1603.2|1602|1602.7|1601.5|1603.2|1602|1602.6|1601.4|10
1652788850000|2022-05-17 12:00:50|1602.6|1601.4|1602.4|1601.2|1602.7|1601.5|1602.4|1601.2|26
1652788860000|2022-05-17 12:01:00|1602.3|1601.1|1602.2|1601|1602.3|1601.1|1602.2|1601|4
1652788870000|2022-05-17 12:01:10|1602.1|1600.9|1602.1|1600.9|1602.1|1600.9|1602.1|1600.9|1
1652788890000|2022-05-17 12:01:30|1602|1600.8|1601.9|1600.7|1602|1600.8|1601.9|1600.7|2
1652788900000|2022-05-17 12:01:40|1602|1600.8|1602|1600.8|1602|1600.8|1601.9|1600.7|0
1652788920000|2022-05-17 12:02:00|1601.9|1600.7|1602|1600.8|1602|1600.8|1601.9|1600.7|2
1652788940000|2022-05-17 12:02:20|1602.3|1601.1|1602.3|1601.1|1602.3|1601.1|1602.3|1601.1|11
1652788950000|2022-05-17 12:02:30|1602.4|1601.2|1602.6|1601.4|1602.6|1601.4|1602.4|1601.2|0
1652788960000|2022-05-17 12:02:40|1602.5|1601.3|1602.4|1601.2|1602.6|1601.4|1602.4|1601.2|1
1652788970000|2022-05-17 12:02:50|1602.6|1601.4|1602.6|1601.4|1602.6|1601.4|1602.6|1601.4|2
1652788980000|2022-05-17 12:03:00|1602.5|1601.3|1603|1601.8|1603|1601.8|1602.5|1601.3|1
1652788990000|2022-05-17 12:03:10|1603.2|1602|1603.2|1602|1603.2|1602|1603.2|1602|1
1652789000000|2022-05-17 12:03:20|1603.3|1602.1|1603.5|1602.3|1603.5|1602.3|1603.3|1602.1|8
1652789030000|2022-05-17 12:03:50|1603.7|1602.5|1603.8|1602.6|1603.8|1602.6|1603.7|1602.5|2
1652789060000|2022-05-17 12:04:20|1603.7|1602.5|1603.6|1602.4|1603.7|1602.5|1603.6|1602.4|1
1652789070000|2022-05-17 12:04:30|1603.9|1602.7|1603.9|1602.7|1603.9|1602.7|1603.9|1602.7|2
1652789080000|2022-05-17 12:04:40|1604.1|1602.9|1604|1602.8|1604.2|1603|1604|1602.8|22
1652789090000|2022-05-17 12:04:50|1604.1|1602.9|1604.1|1602.9|1604.1|1602.9|1604|1602.8|0
1652789100000|2022-05-17 12:05:00|1603.9|1602.7|1604.6|1603.4|1604.6|1603.4|1603.9|1602.7|10
1652789110000|2022-05-17 12:05:10|1604.8|1603.6|1604.9|1603.7|1605|1603.8|1604.8|1603.6|4
1652789130000|2022-05-17 12:05:30|1605|1603.8|1606.7|1605.5|1606.7|1605.5|1605|1603.8|16
1652789140000|2022-05-17 12:05:40|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|6
1652789150000|2022-05-17 12:05:50|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|0
1652789160000|2022-05-17 12:06:00|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|2
1652789170000|2022-05-17 12:06:10|1606.9|1605.7|1606.8|1605.6|1606.9|1605.7|1606.8|1605.6|5
1652789180000|2022-05-17 12:06:20|1606.7|1605.5|1606.1|1604.9|1606.7|1605.5|1606.1|1604.9|23
1652789190000|2022-05-17 12:06:30|1606.2|1605|1606.3|1605.1|1606.3|1605.1|1606.1|1604.9|1
1652789200000|2022-05-17 12:06:40|1606.2|1605|1606.2|1605|1606.2|1605|1606.2|1605|0
1652789210000|2022-05-17 12:06:50|1606.5|1605.3|1606.3|1605.1|1606.5|1605.3|1606.3|1605.1|7
1652789220000|2022-05-17 12:07:00|1606.4|1605.2|1606.4|1605.2|1606.5|1605.3|1606.3|1605.1|5
1652789230000|2022-05-17 12:07:10|1606.5|1605.3|1606.7|1605.5|1606.8|1605.6|1606.5|1605.3|4
1652789250000|2022-05-17 12:07:30|1606.8|1605.6|1607.6|1606.4|1607.6|1606.4|1606.8|1605.6|10
1652789260000|2022-05-17 12:07:40|1607.7|1606.5|1607|1605.8|1607.7|1606.5|1607|1605.8|7
1652789270000|2022-05-17 12:07:50|1606.9|1605.7|1606.5|1605.3|1606.9|1605.7|1606.5|1605.3|6
1652789280000|2022-05-17 12:08:00|||||||||2
1652789290000|2022-05-17 12:08:10|1606.6|1605.4|1606.6|1605.4|1606.7|1605.5|1606.6|1605.4|0
1652789310000|2022-05-17 12:08:30|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|3
1652789340000|2022-05-17 12:09:00|1606.8|1605.6|1606.9|1605.7|1606.9|1605.7|1606.8|1605.6|4
1652789350000|2022-05-17 12:09:10|1606.6|1605.4|1606.6|1605.4|1606.6|1605.4|1606.6|1605.4|9
1652789370000|2022-05-17 12:09:30|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|1
1652789380000|2022-05-17 12:09:40|1606.8|1605.6|1606.9|1605.7|1606.9|1605.7|1606.7|1605.5|3
1652789390000|2022-05-17 12:09:50|1607|1605.8|1607.5|1606.3|1607.5|1606.3|1607|1605.8|0
1652789400000|2022-05-17 12:10:00|1607.4|1606.2|1607.5|1606.3|1607.5|1606.3|1607.2|1606|5
1652789410000|2022-05-17 12:10:10|1607.4|1606.2|1606.9|1605.7|1607.4|1606.2|1606.9|1605.7|7
1652789420000|2022-05-17 12:10:20|1607|1605.8|1607|1605.8|1607|1605.8|1606.9|1605.7|0
1652789430000|2022-05-17 12:10:30|1607.2|1606|1607.2|1606|1607.3|1606.1|1607.2|1606|1
1652789440000|2022-05-17 12:10:40|1607.4|1606.2|1607.2|1606|1607.7|1606.5|1607.2|1606|31
1652789450000|2022-05-17 12:10:50|1607.4|1606.2|1607.2|1606|1607.4|1606.2|1607.1|1605.9|9
1652789460000|2022-05-17 12:11:00|1607.3|1606.1|1607.7|1606.5|1607.7|1606.5|1607.3|1606.1|4
1652789470000|2022-05-17 12:11:10|1607.6|1606.4|1607.6|1606.4|1607.7|1606.5|1607.5|1606.3|2
1652789480000|2022-05-17 12:11:20|1607.7|1606.5|1607.8|1606.6|1607.8|1606.6|1607.7|1606.5|0
1652789490000|2022-05-17 12:11:30|1607.6|1606.4|1607.7|1606.5|1607.8|1606.6|1607.6|1606.4|2
1652789500000|2022-05-17 12:11:40|1607.6|1606.4|1607.3|1606.1|1607.6|1606.4|1607.2|1606|6
1652789510000|2022-05-17 12:11:50|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|1
1652789520000|2022-05-17 12:12:00|1607.3|1606.1|1607.4|1606.2|1607.4|1606.2|1607.1|1605.9|5
1652789530000|2022-05-17 12:12:10|1607.5|1606.3|1607.7|1606.5|1607.7|1606.5|1607.5|1606.3|3
1652789540000|2022-05-17 12:12:20|||||||||1
1652789550000|2022-05-17 12:12:30|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|0
1652789560000|2022-05-17 12:12:40|1607.1|1605.9|1607.2|1606|1607.2|1606|1607.1|1605.9|5
1652789580000|2022-05-17 12:13:00|1607.3|1606.1|1607.2|1606|1607.3|1606.1|1607.1|1605.9|2
1652789590000|2022-05-17 12:13:10|1607.3|1606.1|1607.5|1606.3|1607.5|1606.3|1607.3|1606.1|0
1652789600000|2022-05-17 12:13:20|1607.4|1606.2|1607.5|1606.3|1607.5|1606.3|1607.4|1606.2|0
1652789620000|2022-05-17 12:13:40|1607.4|1606.2|1607.4|1606.2|1607.4|1606.2|1607.4|1606.2|0
1652789630000|2022-05-17 12:13:50|||||||||1
1652789640000|2022-05-17 12:14:00|||||||||2
1652789650000|2022-05-17 12:14:10|||||||||1
1652789660000|2022-05-17 12:14:20|1607.5|1606.3|1607.2|1606|1607.5|1606.3|1607.2|1606|4
1652789670000|2022-05-17 12:14:30|1607.3|1606.1|1607.2|1606|1607.3|1606.1|1607.2|1606|6
1652789680000|2022-05-17 12:14:40|1607.3|1606.1|1607.1|1605.9|1607.3|1606.1|1607|1605.8|5
1652789690000|2022-05-17 12:14:50|||||||||2
1652789700000|2022-05-17 12:15:00|1607.4|1606.2|1607|1605.8|1607.5|1606.3|1607|1605.8|6
1652789710000|2022-05-17 12:15:10|1606.9|1605.7|1606.8|1605.6|1606.9|1605.7|1606.6|1605.4|3
1652789720000|2022-05-17 12:15:20|1606.7|1605.5|1606.8|1605.6|1607.1|1605.9|1606.7|1605.5|7
1652789730000|2022-05-17 12:15:30|1607|1605.8|1607|1605.8|1607.2|1606|1607|1605.8|8
1652789740000|2022-05-17 12:15:40|1607.1|1605.9|1607.2|1606|1607.2|1606|1607|1605.8|0
1652789750000|2022-05-17 12:15:50|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|1607|1605.8|0
1652789760000|2022-05-17 12:16:00|1606.9|1605.7|1606.7|1605.5|1607|1605.8|1606.6|1605.4|3
1652789770000|2022-05-17 12:16:10|1606.6|1605.4|1606.6|1605.4|1606.6|1605.4|1606.6|1605.4|0
1652789790000|2022-05-17 12:16:30|1606.5|1605.3|1607.1|1605.9|1607.5|1606.3|1606.5|1605.3|18
1652789800000|2022-05-17 12:16:40|1607|1605.8|1607|1605.8|1607.1|1605.9|1607|1605.8|2
1652789820000|2022-05-17 12:17:00|1607.1|1605.9|1607|1605.8|1607.1|1605.9|1607|1605.8|2
1652789830000|2022-05-17 12:17:10|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|1
1652789840000|2022-05-17 12:17:20|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|4
1652789850000|2022-05-17 12:17:30|1606.9|1605.7|1606.6|1605.4|1606.9|1605.7|1606.6|1605.4|1
1652789860000|2022-05-17 12:17:40|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|0
1652789880000|2022-05-17 12:18:00|1606.8|1605.6|1606.6|1605.4|1606.8|1605.6|1606.4|1605.2|6
1652789890000|2022-05-17 12:18:10|1606.7|1605.5|1606.6|1605.4|1606.7|1605.5|1606.6|1605.4|2
1652789900000|2022-05-17 12:18:20|1606.7|1605.5|1606.6|1605.4|1606.7|1605.5|1606.6|1605.4|0
1652789910000|2022-05-17 12:18:30|1606.5|1605.3|1606.6|1605.4|1606.6|1605.4|1606.5|1605.3|0
1652789920000|2022-05-17 12:18:40|1606.7|1605.5|1607.2|1606|1607.2|1606|1606.7|1605.5|5
1652789930000|2022-05-17 12:18:50|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|0
1652789940000|2022-05-17 12:19:00|1607.2|1606|1607.1|1605.9|1607.2|1606|1607.1|1605.9|1
1652789950000|2022-05-17 12:19:10|1607.2|1606|1607.2|1606|1607.2|1606|1607.2|1606|0
1652789960000|2022-05-17 12:19:20|1607.5|1606.3|1607.7|1606.5|1607.7|1606.5|1607.5|1606.3|17
1652789970000|2022-05-17 12:19:30|1607.8|1606.6|1607.5|1606.3|1607.8|1606.6|1607.5|1606.3|6
1652789980000|2022-05-17 12:19:40|1607.2|1606|1607.2|1606|1607.5|1606.3|1607.2|1606|10
1652789990000|2022-05-17 12:19:50|1607.1|1605.9|1606.9|1605.7|1607.2|1606|1606.9|1605.7|6
1652790000000|2022-05-17 12:20:00|1607|1605.8|1606.9|1605.7|1607.1|1605.9|1606.9|1605.7|1
1652790010000|2022-05-17 12:20:10|1606.7|1605.5|1606.2|1605|1606.7|1605.5|1606.2|1605|25
1652790020000|2022-05-17 12:20:20|1606.1|1604.9|1606|1604.8|1606.1|1604.9|1605.9|1604.7|10
1652790030000|2022-05-17 12:20:30|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|0
1652790040000|2022-05-17 12:20:40|1606.2|1605|1606.4|1605.2|1606.4|1605.2|1606.2|1605|1
1652790050000|2022-05-17 12:20:50|1606.3|1605.1|1606.4|1605.2|1606.4|1605.2|1606.3|1605.1|2
1652790060000|2022-05-17 12:21:00|1606.6|1605.4|1606.6|1605.4|1606.6|1605.4|1606.4|1605.2|0
1652790080000|2022-05-17 12:21:20|1606.4|1605.2|1606.6|1605.4|1606.6|1605.4|1606.4|1605.2|0
1652790090000|2022-05-17 12:21:30|1606.5|1605.3|1606.6|1605.4|1606.6|1605.4|1606.5|1605.3|2
1652790100000|2022-05-17 12:21:40|1606.4|1605.2|1606.6|1605.4|1606.6|1605.4|1606.4|1605.2|1
1652790110000|2022-05-17 12:21:50|1606.5|1605.3|1606.6|1605.4|1606.6|1605.4|1606.5|1605.3|1
1652790120000|2022-05-17 12:22:00|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|1606.2|1605|3
1652790140000|2022-05-17 12:22:20|1606.6|1605.4|1606.4|1605.2|1606.6|1605.4|1606.4|1605.2|0
1652790150000|2022-05-17 12:22:30|1606.5|1605.3|1606.4|1605.2|1606.5|1605.3|1606.3|1605.1|0
1652790160000|2022-05-17 12:22:40|1606.2|1605|1606.2|1605|1606.2|1605|1606.2|1605|1
1652790170000|2022-05-17 12:22:50|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|10
1652790180000|2022-05-17 12:23:00|1606.6|1605.4|1606.4|1605.2|1606.6|1605.4|1606.4|1605.2|13
1652790190000|2022-05-17 12:23:10|1606.5|1605.3|1606.4|1605.2|1606.6|1605.4|1606.4|1605.2|14
1652790200000|2022-05-17 12:23:20|1606.3|1605.1|1606.7|1605.5|1606.7|1605.5|1606.3|1605.1|5
1652790210000|2022-05-17 12:23:30|1606.6|1605.4|1606.7|1605.5|1606.7|1605.5|1606.6|1605.4|1
1652790220000|2022-05-17 12:23:40|1607|1605.8|1607|1605.8|1607|1605.8|1606.9|1605.7|4
1652790230000|2022-05-17 12:23:50|1606.7|1605.5|1606.9|1605.7|1606.9|1605.7|1606.6|1605.4|5
1652790240000|2022-05-17 12:24:00|1606.7|1605.5|1607|1605.8|1607|1605.8|1606.7|1605.5|3
1652790250000|2022-05-17 12:24:10|1606.8|1605.6|1606.6|1605.4|1606.8|1605.6|1606.6|1605.4|2
1652790270000|2022-05-17 12:24:30|1606.5|1605.3|1606.5|1605.3|1606.6|1605.4|1606.5|1605.3|2
1652790300000|2022-05-17 12:25:00|1606.4|1605.2|1606.3|1605.1|1606.4|1605.2|1606.2|1605|6
1652790310000|2022-05-17 12:25:10|1606.4|1605.2|1606.3|1605.1|1606.4|1605.2|1606.3|1605.1|0
1652790330000|2022-05-17 12:25:30|1606.2|1605|1606.1|1604.9|1606.3|1605.1|1606.1|1604.9|2
1652790340000|2022-05-17 12:25:40|||||||||1
1652790360000|2022-05-17 12:26:00|1606.3|1605.1|1606.6|1605.4|1606.7|1605.5|1606.3|1605.1|17
1652790370000|2022-05-17 12:26:10|||||||||1
1652790380000|2022-05-17 12:26:20|1606.4|1605.2|1606.5|1605.3|1606.5|1605.3|1606.3|1605.1|9
1652790390000|2022-05-17 12:26:30|1606.6|1605.4|1606.9|1605.7|1606.9|1605.7|1606.6|1605.4|5
1652790400000|2022-05-17 12:26:40|1607|1605.8|1607.4|1606.2|1607.4|1606.2|1607|1605.8|7
1652790410000|2022-05-17 12:26:50|1607.3|1606.1|1607.4|1606.2|1607.4|1606.2|1607.3|1606.1|2
1652790420000|2022-05-17 12:27:00|1607.3|1606.1|1607.4|1606.2|1607.4|1606.2|1607.3|1606.1|1
1652790430000|2022-05-17 12:27:10|1607.3|1606.1|1607.4|1606.2|1607.4|1606.2|1607.3|1606.1|3
1652790440000|2022-05-17 12:27:20|1607.5|1606.3|1607.3|1606.1|1607.5|1606.3|1607.3|1606.1|4
1652790450000|2022-05-17 12:27:30|1607.2|1606|1607.2|1606|1607.3|1606.1|1607.2|1606|27
1652790460000|2022-05-17 12:27:40|||||||||1
1652790470000|2022-05-17 12:27:50|1607.3|1606.1|1607.3|1606.1|1607.4|1606.2|1607.3|1606.1|18
1652790480000|2022-05-17 12:28:00|1607.4|1606.2|1607.7|1606.5|1607.7|1606.5|1607.4|1606.2|4
1652790490000|2022-05-17 12:28:10|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|7
1652790500000|2022-05-17 12:28:20|1607.7|1606.5|1607.6|1606.4|1607.7|1606.5|1607.6|1606.4|21
1652790510000|2022-05-17 12:28:30|1607.7|1606.5|1607.3|1606.1|1607.7|1606.5|1607.3|1606.1|7
1652790520000|2022-05-17 12:28:40|1607.4|1606.2|1607.3|1606.1|1607.5|1606.3|1607.3|1606.1|3
1652790530000|2022-05-17 12:28:50|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|0
1652790540000|2022-05-17 12:29:00|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|1607.2|1606|7
1652790560000|2022-05-17 12:29:20|1607.2|1606|1607.2|1606|1607.2|1606|1607.2|1606|0
1652790570000|2022-05-17 12:29:30|1607.3|1606.1|1607.4|1606.2|1607.4|1606.2|1607.2|1606|2
1652790580000|2022-05-17 12:29:40|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|1607.2|1606|6
1652790590000|2022-05-17 12:29:50|||||||||15
1652790610000|2022-05-17 12:30:10|1607.6|1606.4|1607.6|1606.4|1607.7|1606.5|1607.5|1606.3|11
1652790620000|2022-05-17 12:30:20|1607.7|1606.5|1607.6|1606.4|1607.7|1606.5|1607.6|1606.4|3
1652790630000|2022-05-17 12:30:30|1607.7|1606.5|1607.6|1606.4|1607.7|1606.5|1607.6|1606.4|2
1652790640000|2022-05-17 12:30:40|1607.2|1606|1607.4|1606.2|1607.4|1606.2|1607.2|1606|1
1652790650000|2022-05-17 12:30:50|1607.2|1606|1607.3|1606.1|1607.4|1606.2|1607.2|1606|15
1652790660000|2022-05-17 12:31:00|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|1607.4|1606.2|1
1652790670000|2022-05-17 12:31:10|1607.5|1606.3|1607.3|1606.1|1607.5|1606.3|1607.2|1606|12
1652790680000|2022-05-17 12:31:20|1607.4|1606.2|1607.3|1606.1|1607.5|1606.3|1607.3|1606.1|4
1652790690000|2022-05-17 12:31:30|1607.1|1605.9|1606.9|1605.7|1607.1|1605.9|1606.9|1605.7|7
1652790700000|2022-05-17 12:31:40|1607|1605.8|1606.9|1605.7|1607|1605.8|1606.9|1605.7|3
1652790710000|2022-05-17 12:31:50|1606.8|1605.6|1606.7|1605.5|1606.8|1605.6|1606.3|1605.1|7
1652790720000|2022-05-17 12:32:00|1606.8|1605.6|1606.9|1605.7|1606.9|1605.7|1606.8|1605.6|1
1652790730000|2022-05-17 12:32:10|1607|1605.8|1607|1605.8|1607.1|1605.9|1607|1605.8|3
1652790740000|2022-05-17 12:32:20|1606.9|1605.7|1607.4|1606.2|1607.4|1606.2|1606.9|1605.7|1
1652790750000|2022-05-17 12:32:30|1607.3|1606.1|1607.6|1606.4|1607.6|1606.4|1607.3|1606.1|0
1652790760000|2022-05-17 12:32:40|1607.5|1606.3|1607.7|1606.5|1607.7|1606.5|1607.5|1606.3|16
1652790770000|2022-05-17 12:32:50|||||||||1
1652790780000|2022-05-17 12:33:00|1608.3|1607.1|1608.8|1607.6|1608.8|1607.6|1608.3|1607.1|43
1652790790000|2022-05-17 12:33:10|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|0
1652790800000|2022-05-17 12:33:20|1608.8|1607.6|1608.8|1607.6|1608.8|1607.6|1608.8|1607.6|2
1652790820000|2022-05-17 12:33:40|1608.9|1607.7|1608.8|1607.6|1608.9|1607.7|1608.8|1607.6|2
1652790840000|2022-05-17 12:34:00|1609|1607.8|1608.9|1607.7|1609|1607.8|1608.9|1607.7|6
1652790850000|2022-05-17 12:34:10|1609|1607.8|1608.9|1607.7|1609|1607.8|1608.9|1607.7|25
1652790860000|2022-05-17 12:34:20|1609|1607.8|1608.9|1607.7|1609|1607.8|1608.9|1607.7|63
1652790870000|2022-05-17 12:34:30|1609.4|1608.2|1609.3|1608.1|1609.4|1608.2|1609.2|1608|100
1652790880000|2022-05-17 12:34:40|1609.4|1608.2|1609.4|1608.2|1609.4|1608.2|1609.3|1608.1|1
1652790890000|2022-05-17 12:34:50|||||||||18
1652790900000|2022-05-17 12:35:00|1609.2|1608|1609.4|1608.2|1609.4|1608.2|1609.2|1608|6
1652790910000|2022-05-17 12:35:10|1609.6|1608.4|1609.7|1608.5|1609.7|1608.5|1609.6|1608.4|20
1652790920000|2022-05-17 12:35:20|1609.4|1608.2|1609.5|1608.3|1609.5|1608.3|1609.4|1608.2|6
1652790930000|2022-05-17 12:35:30|1609.6|1608.4|1609.5|1608.3|1609.6|1608.4|1609.5|1608.3|2
1652790940000|2022-05-17 12:35:40|1609.4|1608.2|1609.5|1608.3|1609.5|1608.3|1609.4|1608.2|15
1652790950000|2022-05-17 12:35:50|1609.4|1608.2|1609.1|1607.9|1609.4|1608.2|1608.9|1607.7|34
1652790960000|2022-05-17 12:36:00|1609.2|1608|1609.2|1608|1609.3|1608.1|1609.2|1608|11
1652790970000|2022-05-17 12:36:10|1609.4|1608.2|1609.5|1608.3|1609.5|1608.3|1609.4|1608.2|2
1652790980000|2022-05-17 12:36:20|1609.6|1608.4|1609.5|1608.3|1609.6|1608.4|1609.5|1608.3|3
1652790990000|2022-05-17 12:36:30|1609.6|1608.4|1609.4|1608.2|1609.6|1608.4|1609.4|1608.2|6
1652791000000|2022-05-17 12:36:40|||||||||3
1652791010000|2022-05-17 12:36:50|1609.6|1608.4|1609.4|1608.2|1609.6|1608.4|1609.4|1608.2|4
1652791020000|2022-05-17 12:37:00|1609.6|1608.4|1609.6|1608.4|1609.6|1608.4|1609.6|1608.4|5
1652791030000|2022-05-17 12:37:10|||||||||2
1652791040000|2022-05-17 12:37:20|1609.5|1608.3|1609.5|1608.3|1609.5|1608.3|1609.5|1608.3|4
1652791050000|2022-05-17 12:37:30|1609.4|1608.2|1609.4|1608.2|1609.4|1608.2|1609.4|1608.2|0
1652791060000|2022-05-17 12:37:40|||||||||1
1652791070000|2022-05-17 12:37:50|1609.3|1608.1|1609.3|1608.1|1609.3|1608.1|1609.3|1608.1|2
1652791080000|2022-05-17 12:38:00|1609.4|1608.2|1609.3|1608.1|1609.5|1608.3|1609.3|1608.1|10
1652791090000|2022-05-17 12:38:10|||||||||2
1652791100000|2022-05-17 12:38:20|||||||||7
1652791110000|2022-05-17 12:38:30|1609.4|1608.2|1609.4|1608.2|1609.4|1608.2|1609.4|1608.2|0
1652791120000|2022-05-17 12:38:40|1609.6|1608.4|1609.6|1608.4|1609.6|1608.4|1609.5|1608.3|2
1652791130000|2022-05-17 12:38:50|1609.8|1608.6|1609.8|1608.6|1609.8|1608.6|1609.8|1608.6|8
1652791140000|2022-05-17 12:39:00|1609.9|1608.7|1609.9|1608.7|1609.9|1608.7|1609.9|1608.7|0
1652791150000|2022-05-17 12:39:10|||||||||1
1652791160000|2022-05-17 12:39:20|1609.8|1608.6|1609.9|1608.7|1609.9|1608.7|1609.8|1608.6|10
1652791170000|2022-05-17 12:39:30|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|25
1652791180000|2022-05-17 12:39:40|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|1610.1|1608.9|4
1652791190000|2022-05-17 12:39:50|1610.1|1608.9|1610.4|1609.2|1610.4|1609.2|1610.1|1608.9|10
1652791200000|2022-05-17 12:40:00|1610.6|1609.4|1610.6|1609.4|1611.3|1610.1|1610.6|1609.4|8
1652791210000|2022-05-17 12:40:10|1610.4|1609.2|1610.6|1609.4|1610.6|1609.4|1610.4|1609.2|14
1652791220000|2022-05-17 12:40:20|1611|1609.8|1610.9|1609.7|1611.3|1610.1|1610.9|1609.7|40
1652791230000|2022-05-17 12:40:30|1610.8|1609.6|1610.6|1609.4|1611|1609.8|1610.6|1609.4|8
1652791240000|2022-05-17 12:40:40|1610.7|1609.5|1610.8|1609.6|1610.8|1609.6|1610.7|1609.5|6
1652791260000|2022-05-17 12:41:00|1610.7|1609.5|1610.6|1609.4|1610.8|1609.6|1610.6|1609.4|11
1652791270000|2022-05-17 12:41:10|1610.5|1609.3|1610.5|1609.3|1610.7|1609.5|1610.5|1609.3|9
1652791280000|2022-05-17 12:41:20|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|8
1652791290000|2022-05-17 12:41:30|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|8
1652791300000|2022-05-17 12:41:40|1610.7|1609.5|1610.9|1609.7|1610.9|1609.7|1610.7|1609.5|11
1652791310000|2022-05-17 12:41:50|1611|1609.8|1610.3|1609.1|1611|1609.8|1610.3|1609.1|25
1652791320000|2022-05-17 12:42:00|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|1610.2|1609|0
1652791330000|2022-05-17 12:42:10|1610.1|1608.9|1610.2|1609|1610.2|1609|1610|1608.8|10
1652791340000|2022-05-17 12:42:20|1610.1|1608.9|1610.3|1609.1|1610.4|1609.2|1610.1|1608.9|15
1652791350000|2022-05-17 12:42:30|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|4
1652791360000|2022-05-17 12:42:40|1610.5|1609.3|1610.5|1609.3|1610.6|1609.4|1610.5|1609.3|23
1652791370000|2022-05-17 12:42:50|1610.6|1609.4|1610.7|1609.5|1610.7|1609.5|1610.6|1609.4|7
1652791380000|2022-05-17 12:43:00|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|1610.7|1609.5|13
1652791390000|2022-05-17 12:43:10|1610.6|1609.4|1610.7|1609.5|1610.7|1609.5|1610.6|1609.4|24
1652791410000|2022-05-17 12:43:30|1610.8|1609.6|1610.3|1609.1|1611|1609.8|1610.3|1609.1|32
1652791420000|2022-05-17 12:43:40|1610.4|1609.2|1610.2|1609|1610.4|1609.2|1610.2|1609|11
1652791430000|2022-05-17 12:43:50|1610.1|1608.9|1610.4|1609.2|1610.5|1609.3|1610.1|1608.9|28
1652791440000|2022-05-17 12:44:00|1610.5|1609.3|1610.9|1609.7|1610.9|1609.7|1610.5|1609.3|12
1652791450000|2022-05-17 12:44:10|1611|1609.8|1610.7|1609.5|1611|1609.8|1610.6|1609.4|16
1652791460000|2022-05-17 12:44:20|1610.8|1609.6|1611|1609.8|1611|1609.8|1610.8|1609.6|5
1652791470000|2022-05-17 12:44:30|||||||||6
1652791480000|2022-05-17 12:44:40|||||||||17
1652791490000|2022-05-17 12:44:50|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|3
1652794200000|2022-05-17 13:30:00|1611.6|1610.4|1611.7|1610.5|1612.8|1611.6|1611.4|1610.2|332
1652794210000|2022-05-17 13:30:10|1611.8|1610.6|1610.5|1609.3|1612.5|1611.3|1610.5|1609.3|93
1652794220000|2022-05-17 13:30:20|1610.6|1609.4|1610.6|1609.4|1611.3|1610.1|1610.3|1609.1|107
1652794230000|2022-05-17 13:30:30|1610.7|1609.5|1612.2|1611|1612.6|1611.4|1610.6|1609.4|147
1652794240000|2022-05-17 13:30:40|1612|1610.8|1613.7|1612.5|1613.7|1612.5|1611.9|1610.7|189
1652794250000|2022-05-17 13:30:50|1613.4|1612.2|1613.1|1611.9|1613.6|1612.4|1612.6|1611.4|150
1652794260000|2022-05-17 13:31:00|1613.2|1612|1613.6|1612.4|1613.8|1612.6|1613.1|1611.9|28
1652794270000|2022-05-17 13:31:10|1613.5|1612.3|1614.6|1613.4|1614.7|1613.5|1613.5|1612.3|50
1652794280000|2022-05-17 13:31:20|1614.7|1613.5|1614.2|1613|1615.1|1613.9|1614|1612.8|106
1652794290000|2022-05-17 13:31:30|1614.1|1612.9|1614.5|1613.3|1614.8|1613.6|1613.8|1612.6|32
1652794300000|2022-05-17 13:31:40|1614.8|1613.6|1613.9|1612.7|1614.8|1613.6|1613.9|1612.7|18
1652794310000|2022-05-17 13:31:50|1614.1|1612.9|1613.6|1612.4|1614.2|1613|1613.4|1612.2|97
1652794320000|2022-05-17 13:32:00|1613.9|1612.7|1613.2|1612|1613.9|1612.7|1613.2|1612|58
1652794330000|2022-05-17 13:32:10|1613.4|1612.2|1613.4|1612.2|1613.6|1612.4|1612.8|1611.6|40
1652794340000|2022-05-17 13:32:20|1613.5|1612.3|1613.8|1612.6|1614|1612.8|1613.3|1612.1|24
1652794350000|2022-05-17 13:32:30|1614|1612.8|1614.4|1613.2|1614.5|1613.3|1614|1612.8|36
1652794360000|2022-05-17 13:32:40|1614.3|1613.1|1613.4|1612.2|1614.3|1613.1|1613.2|1612|36
1652794370000|2022-05-17 13:32:50|1613.6|1612.4|1613|1611.8|1613.9|1612.7|1613|1611.8|34
1652794380000|2022-05-17 13:33:00|1613.2|1612|1613.1|1611.9|1613.3|1612.1|1612.8|1611.6|56
1652794390000|2022-05-17 13:33:10|1613.6|1612.4|1613.8|1612.6|1614.1|1612.9|1613.1|1611.9|39
1652794400000|2022-05-17 13:33:20|1614|1612.8|1615|1613.8|1615.1|1613.9|1614|1612.8|64
1652794410000|2022-05-17 13:33:30|1614.7|1613.5|1616.2|1615|1617|1615.8|1614.7|1613.5|281
1652794420000|2022-05-17 13:33:40|1616.4|1615.2|1616.4|1615.2|1616.5|1615.3|1615.8|1614.6|63
1652794430000|2022-05-17 13:33:50|1616.5|1615.3|1617.1|1615.9|1617.4|1616.2|1616.3|1615.1|62
1652794440000|2022-05-17 13:34:00|1616.8|1615.6|1617.2|1616|1617.4|1616.2|1616.7|1615.5|56
1652794450000|2022-05-17 13:34:10|1617.3|1616.1|1617.6|1616.4|1617.7|1616.5|1617.1|1615.9|69
1652794460000|2022-05-17 13:34:20|1617.7|1616.5|1618.1|1616.9|1618.6|1617.4|1617.7|1616.5|85
1652794470000|2022-05-17 13:34:30|1618.3|1617.1|1618.8|1617.6|1619.2|1618|1618.3|1617.1|142
1652794480000|2022-05-17 13:34:40|1618.9|1617.7|1617.2|1616|1618.9|1617.7|1617.1|1615.9|67
1652794490000|2022-05-17 13:34:50|1617.6|1616.4|1616.6|1615.4|1617.6|1616.4|1616.6|1615.4|82
1652794500000|2022-05-17 13:35:00|1616.7|1615.5|1616.8|1615.6|1617.4|1616.2|1616.6|1615.4|113
1652794510000|2022-05-17 13:35:10|1616.6|1615.4|1616.3|1615.1|1616.7|1615.5|1615.9|1614.7|68
1652794520000|2022-05-17 13:35:20|1616.4|1615.2|1615.2|1614|1616.4|1615.2|1615.2|1614|59
1652794530000|2022-05-17 13:35:30|1614.8|1613.6|1615.8|1614.6|1615.9|1614.7|1614.8|1613.6|42
1652794540000|2022-05-17 13:35:40|1616.1|1614.9|1615.9|1614.7|1616.3|1615.1|1615.9|1614.7|43
1652794550000|2022-05-17 13:35:50|1616.1|1614.9|1615.7|1614.5|1616.5|1615.3|1615.7|1614.5|32
1652794560000|2022-05-17 13:36:00|1615.8|1614.6|1615.8|1614.6|1616.1|1614.9|1615.5|1614.3|38
1652794570000|2022-05-17 13:36:10|1615.7|1614.5|1615.7|1614.5|1616.1|1614.9|1615.6|1614.4|26
1652794580000|2022-05-17 13:36:20|1615.9|1614.7|1615.4|1614.2|1615.9|1614.7|1615.3|1614.1|39
1652794590000|2022-05-17 13:36:30|1615.2|1614|1615.4|1614.2|1615.6|1614.4|1615.2|1614|53
1652794600000|2022-05-17 13:36:40|1615.5|1614.3|1615.8|1614.6|1616.1|1614.9|1615.1|1613.9|50
1652794610000|2022-05-17 13:36:50|1615.9|1614.7|1615.9|1614.7|1616.1|1614.9|1615.8|1614.6|22
1652794620000|2022-05-17 13:37:00|1616.1|1614.9|1616|1614.8|1616.1|1614.9|1615.9|1614.7|27
1652794630000|2022-05-17 13:37:10|1616.1|1614.9|1616.9|1615.7|1617|1615.8|1615.7|1614.5|105
1652794640000|2022-05-17 13:37:20|1616.8|1615.6|1616.4|1615.2|1616.8|1615.6|1616.4|1615.2|29
1652794650000|2022-05-17 13:37:30|1616.6|1615.4|1616.6|1615.4|1616.7|1615.5|1616.5|1615.3|13
1652794660000|2022-05-17 13:37:40|1616.7|1615.5|1616.9|1615.7|1616.9|1615.7|1616.5|1615.3|24
1652794670000|2022-05-17 13:37:50|1616.8|1615.6|1617.3|1616.1|1617.4|1616.2|1616.7|1615.5|24
1652794680000|2022-05-17 13:38:00|1617.4|1616.2|1617.4|1616.2|1617.9|1616.7|1617.4|1616.2|85
1652794690000|2022-05-17 13:38:10|1617.5|1616.3|1617.5|1616.3|1617.6|1616.4|1617.5|1616.3|9
1652794700000|2022-05-17 13:38:20|1617.6|1616.4|1617.7|1616.5|1617.8|1616.6|1617.6|1616.4|5
1652794710000|2022-05-17 13:38:30|1617.5|1616.3|1617|1615.8|1617.5|1616.3|1617|1615.8|12
1652794720000|2022-05-17 13:38:40|1617.1|1615.9|1617.4|1616.2|1617.5|1616.3|1617.1|1615.9|13
1652794730000|2022-05-17 13:38:50|1617.5|1616.3|1618|1616.8|1618|1616.8|1617.5|1616.3|4
1652794740000|2022-05-17 13:39:00|1617.9|1616.7|1618.2|1617|1618.2|1617|1617.8|1616.6|92
1652794750000|2022-05-17 13:39:10|1618.5|1617.3|1620.7|1619.5|1620.7|1619.5|1618.5|1617.3|119
1652794760000|2022-05-17 13:39:20|1620.8|1619.6|1621.3|1620.1|1621.3|1620.1|1620.4|1619.2|50
1652794770000|2022-05-17 13:39:30|1621.4|1620.2|1621.3|1620.1|1621.8|1620.6|1621.3|1620.1|121
1652794780000|2022-05-17 13:39:40|1621.2|1620|1621.3|1620.1|1621.5|1620.3|1621.1|1619.9|64
1652794790000|2022-05-17 13:39:50|1621.4|1620.2|1620.9|1619.7|1621.4|1620.2|1620.6|1619.4|57
1652794800000|2022-05-17 13:40:00|1621.1|1619.9|1621.8|1620.6|1621.9|1620.7|1621.1|1619.9|79
1652794810000|2022-05-17 13:40:10|1622|1620.8|1623|1621.8|1623|1621.8|1622|1620.8|54
1652794820000|2022-05-17 13:40:20|1622.8|1621.6|1623.4|1622.2|1623.4|1622.2|1622.7|1621.5|47
1652794830000|2022-05-17 13:40:30|1623.2|1622|1622.5|1621.3|1623.2|1622|1622.5|1621.3|45
1652794840000|2022-05-17 13:40:40|1622.9|1621.7|1622|1620.8|1622.9|1621.7|1621.8|1620.6|83
1652794850000|2022-05-17 13:40:50|1621.9|1620.7|1621.8|1620.6|1622.4|1621.2|1621.8|1620.6|57
1652794860000|2022-05-17 13:41:00|1621.9|1620.7|1622|1620.8|1622.4|1621.2|1621.8|1620.6|63
1652794870000|2022-05-17 13:41:10|1621.9|1620.7|1622|1620.8|1622.3|1621.1|1621.9|1620.7|116
1652794880000|2022-05-17 13:41:20|1622.1|1620.9|1621.3|1620.1|1622.2|1621|1621.2|1620|40
1652794890000|2022-05-17 13:41:30|1621.2|1620|1621.6|1620.4|1621.8|1620.6|1621.2|1620|46
1652794900000|2022-05-17 13:41:40|1621.4|1620.2|1621.8|1620.6|1622|1620.8|1621.4|1620.2|26
1652794910000|2022-05-17 13:41:50|1621.6|1620.4|1621.5|1620.3|1621.6|1620.4|1621.5|1620.3|12
1652794920000|2022-05-17 13:42:00|1621.4|1620.2|1622.1|1620.9|1622.6|1621.4|1621.4|1620.2|89
1652794930000|2022-05-17 13:42:10|1622.3|1621.1|1622.6|1621.4|1622.6|1621.4|1622.3|1621.1|20
1652794940000|2022-05-17 13:42:20|1622.8|1621.6|1622.7|1621.5|1622.8|1621.6|1622.6|1621.4|29
1652794950000|2022-05-17 13:42:30|1622.6|1621.4|1623|1621.8|1623|1621.8|1622.5|1621.3|13
1652794960000|2022-05-17 13:42:40|1622.9|1621.7|1623.5|1622.3|1624|1622.8|1622.9|1621.7|119
1652794970000|2022-05-17 13:42:50|1623.6|1622.4|1623.6|1622.4|1623.8|1622.6|1623.5|1622.3|9
1652794980000|2022-05-17 13:43:00|1623.8|1622.6|1625.2|1624|1625.2|1624|1623.8|1622.6|183
1652794990000|2022-05-17 13:43:10|1624.8|1623.6|1624.3|1623.1|1624.8|1623.6|1624|1622.8|47
1652795000000|2022-05-17 13:43:20|1624.4|1623.2|1624.3|1623.1|1624.8|1623.6|1624.3|1623.1|26
1652795010000|2022-05-17 13:43:30|1624.4|1623.2|1623.6|1622.4|1624.4|1623.2|1623.4|1622.2|63
1652795020000|2022-05-17 13:43:40|1623.7|1622.5|1623|1621.8|1623.7|1622.5|1622.9|1621.7|31
1652795030000|2022-05-17 13:43:50|1622.9|1621.7|1622.8|1621.6|1623.3|1622.1|1622.8|1621.6|40
1652795040000|2022-05-17 13:44:00|1622.6|1621.4|1622.3|1621.1|1623.1|1621.9|1622.2|1621|39
1652795050000|2022-05-17 13:44:10|1622.4|1621.2|1622.5|1621.3|1622.5|1621.3|1622.1|1620.9|25
1652795060000|2022-05-17 13:44:20|1622.3|1621.1|1621.9|1620.7|1622.4|1621.2|1621.9|1620.7|39
1652795070000|2022-05-17 13:44:30|1621.8|1620.6|1621.5|1620.3|1621.8|1620.6|1621.4|1620.2|29
1652795080000|2022-05-17 13:44:40|1621.6|1620.4|1621.7|1620.5|1622.1|1620.9|1621.6|1620.4|26
1652795090000|2022-05-17 13:44:50|1621.8|1620.6|1621|1619.8|1621.9|1620.7|1621|1619.8|33
1652795100000|2022-05-17 13:45:00|1621.1|1619.9|1621.9|1620.7|1621.9|1620.7|1620.9|1619.7|52
1652795110000|2022-05-17 13:45:10|1622|1620.8|1621.9|1620.7|1622|1620.8|1621.7|1620.5|30
1652795120000|2022-05-17 13:45:20|1622.1|1620.9|1621.6|1620.4|1622.1|1620.9|1621.6|1620.4|38
1652795130000|2022-05-17 13:45:30|1621.5|1620.3|1621.5|1620.3|1621.7|1620.5|1621|1619.8|32
1652795140000|2022-05-17 13:45:40|1621.7|1620.5|1622.4|1621.2|1622.7|1621.5|1621.7|1620.5|43
1652795150000|2022-05-17 13:45:50|1622.3|1621.1|1622.5|1621.3|1622.6|1621.4|1622.2|1621|18
1652795160000|2022-05-17 13:46:00|1622.6|1621.4|1622.7|1621.5|1622.9|1621.7|1622.5|1621.3|25
1652795170000|2022-05-17 13:46:10|1622.8|1621.6|1622.8|1621.6|1622.9|1621.7|1622.8|1621.6|9
1652795180000|2022-05-17 13:46:20|1622.9|1621.7|1622.9|1621.7|1622.9|1621.7|1622.8|1621.6|11
1652795190000|2022-05-17 13:46:30|1623.1|1621.9|1623.6|1622.4|1623.6|1622.4|1623.1|1621.9|13
1652795200000|2022-05-17 13:46:40|1623.7|1622.5|1623.7|1622.5|1623.8|1622.6|1623.5|1622.3|38
1652795210000|2022-05-17 13:46:50|1623.6|1622.4|1623.9|1622.7|1624.3|1623.1|1623.6|1622.4|16
1652795220000|2022-05-17 13:47:00|1623.8|1622.6|1624.2|1623|1624.5|1623.3|1623.8|1622.6|35
1652795230000|2022-05-17 13:47:10|1624|1622.8|1623.4|1622.2|1624|1622.8|1623.2|1622|49
1652795240000|2022-05-17 13:47:20|1623.3|1622.1|1623.6|1622.4|1623.7|1622.5|1623.2|1622|27
1652795250000|2022-05-17 13:47:30|1623.7|1622.5|1623.8|1622.6|1623.8|1622.6|1623.3|1622.1|85
1652795260000|2022-05-17 13:47:40|1624|1622.8|1623.8|1622.6|1624.3|1623.1|1623.7|1622.5|28
1652795270000|2022-05-17 13:47:50|1623.7|1622.5|1622.6|1621.4|1624|1622.8|1622.5|1621.3|63
1652795280000|2022-05-17 13:48:00|1622.5|1621.3|1623.5|1622.3|1623.5|1622.3|1622.5|1621.3|33
1652795290000|2022-05-17 13:48:10|1623.6|1622.4|1623.2|1622|1623.6|1622.4|1623.2|1622|24
1652795300000|2022-05-17 13:48:20|1623.3|1622.1|1623.3|1622.1|1623.7|1622.5|1623.3|1622.1|19
1652795310000|2022-05-17 13:48:30|1623.4|1622.2|1623.5|1622.3|1623.6|1622.4|1623.3|1622.1|19
1652795320000|2022-05-17 13:48:40|1623.3|1622.1|1623.1|1621.9|1623.4|1622.2|1623.1|1621.9|59
1652795330000|2022-05-17 13:48:50|1622.9|1621.7|1623|1621.8|1623.2|1622|1622.5|1621.3|35
1652795340000|2022-05-17 13:49:00|1622.9|1621.7|1623|1621.8|1623.2|1622|1622.9|1621.7|18
1652795350000|2022-05-17 13:49:10|1622.9|1621.7|1623|1621.8|1623|1621.8|1622.9|1621.7|6
1652795360000|2022-05-17 13:49:20|1623.1|1621.9|1623.1|1621.9|1623.3|1622.1|1623|1621.8|22
1652795370000|2022-05-17 13:49:30|1623.2|1622|1623.3|1622.1|1623.3|1622.1|1623.2|1622|0
1652795380000|2022-05-17 13:49:40|1623.4|1622.2|1623.2|1622|1623.8|1622.6|1622.9|1621.7|31
1652795390000|2022-05-17 13:49:50|1622.7|1621.5|1623|1621.8|1623.5|1622.3|1622.7|1621.5|63
1652795400000|2022-05-17 13:50:00|1622.9|1621.7|1623.4|1622.2|1623.4|1622.2|1622.9|1621.7|12
1652795410000|2022-05-17 13:50:10|||||||||12
1652795420000|2022-05-17 13:50:20|1623.6|1622.4|1623.4|1622.2|1623.7|1622.5|1623.3|1622.1|35
1652795430000|2022-05-17 13:50:30|1623.3|1622.1|1623.1|1621.9|1623.3|1622.1|1623.1|1621.9|23
1652795440000|2022-05-17 13:50:40|1623.4|1622.2|1623.2|1622|1623.4|1622.2|1623.2|1622|20
1652795450000|2022-05-17 13:50:50|1623.1|1621.9|1623.2|1622|1623.4|1622.2|1623|1621.8|10
1652795460000|2022-05-17 13:51:00|1623|1621.8|1622.9|1621.7|1623.1|1621.9|1622.9|1621.7|19
1652795470000|2022-05-17 13:51:10|1623.1|1621.9|1622.7|1621.5|1623.4|1622.2|1622.3|1621.1|46
1652795480000|2022-05-17 13:51:20|1622.8|1621.6|1622.3|1621.1|1622.8|1621.6|1621.9|1620.7|45
1652795490000|2022-05-17 13:51:30|1622.5|1621.3|1622.3|1621.1|1622.5|1621.3|1622.1|1620.9|14
1652795500000|2022-05-17 13:51:40|1622.1|1620.9|1621.7|1620.5|1622.4|1621.2|1621.6|1620.4|49
1652795510000|2022-05-17 13:51:50|1621.6|1620.4|1621.3|1620.1|1621.8|1620.6|1621.2|1620|53
1652795520000|2022-05-17 13:52:00|1621.2|1620|1621.4|1620.2|1621.6|1620.4|1621.2|1620|13
1652795530000|2022-05-17 13:52:10|1621.3|1620.1|1621.6|1620.4|1621.6|1620.4|1621.1|1619.9|27
1652795540000|2022-05-17 13:52:20|1621.5|1620.3|1623.4|1622.2|1623.5|1622.3|1621.5|1620.3|64
1652795550000|2022-05-17 13:52:30|1623.2|1622|1622.8|1621.6|1623.2|1622|1622.3|1621.1|40
1652795560000|2022-05-17 13:52:40|1622.9|1621.7|1623|1621.8|1623|1621.8|1622.9|1621.7|5
1652795570000|2022-05-17 13:52:50|1622.9|1621.7|1622.7|1621.5|1622.9|1621.7|1622.7|1621.5|22
1652795580000|2022-05-17 13:53:00|1622.8|1621.6|1623.1|1621.9|1623.2|1622|1622.4|1621.2|36
1652795590000|2022-05-17 13:53:10|1622.9|1621.7|1623|1621.8|1623|1621.8|1622.9|1621.7|6
1652795600000|2022-05-17 13:53:20|1622.9|1621.7|1622.6|1621.4|1622.9|1621.7|1622.6|1621.4|19
1652795610000|2022-05-17 13:53:30|1622.5|1621.3|1622.4|1621.2|1622.6|1621.4|1622.2|1621|16
1652795620000|2022-05-17 13:53:40|1622.5|1621.3|1622.8|1621.6|1622.8|1621.6|1622.5|1621.3|3
1652795630000|2022-05-17 13:53:50|1622.9|1621.7|1622.6|1621.4|1623.1|1621.9|1622.6|1621.4|15
1652795640000|2022-05-17 13:54:00|1622.9|1621.7|1622.8|1621.6|1622.9|1621.7|1622.6|1621.4|23
1652795650000|2022-05-17 13:54:10|1622.9|1621.7|1623.5|1622.3|1623.5|1622.3|1622.9|1621.7|8
1652795660000|2022-05-17 13:54:20|1623.6|1622.4|1623|1621.8|1624|1622.8|1622.9|1621.7|73
1652795670000|2022-05-17 13:54:30|1622.9|1621.7|1622.9|1621.7|1623.1|1621.9|1622.9|1621.7|10
1652795680000|2022-05-17 13:54:40|1623|1621.8|1623.5|1622.3|1623.5|1622.3|1623|1621.8|7
1652795690000|2022-05-17 13:54:50|1623.4|1622.2|1623.8|1622.6|1623.8|1622.6|1623.4|1622.2|13
1652795700000|2022-05-17 13:55:00|1623.7|1622.5|1623.7|1622.5|1623.8|1622.6|1623.6|1622.4|11
1652795710000|2022-05-17 13:55:10|1623.3|1622.1|1623.7|1622.5|1623.8|1622.6|1623.3|1622.1|28
1652795720000|2022-05-17 13:55:20|1623.6|1622.4|1623.8|1622.6|1623.8|1622.6|1623.6|1622.4|5
1652795730000|2022-05-17 13:55:30|1623.7|1622.5|1623.2|1622|1623.7|1622.5|1623|1621.8|8
1652795740000|2022-05-17 13:55:40|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|8
1652795750000|2022-05-17 13:55:50|1623.4|1622.2|1623.3|1622.1|1623.4|1622.2|1623.2|1622|16
1652795760000|2022-05-17 13:56:00|1623.2|1622|1623.3|1622.1|1623.4|1622.2|1623.2|1622|13
1652795770000|2022-05-17 13:56:10|1623.2|1622|1623.4|1622.2|1623.4|1622.2|1623|1621.8|10
1652795780000|2022-05-17 13:56:20|1623.3|1622.1|1623.2|1622|1623.4|1622.2|1623.2|1622|18
1652795790000|2022-05-17 13:56:30|1623|1621.8|1623|1621.8|1623.2|1622|1622.9|1621.7|18
1652795800000|2022-05-17 13:56:40|1622.7|1621.5|1623.3|1622.1|1623.4|1622.2|1622.7|1621.5|18
1652795810000|2022-05-17 13:56:50|1623.4|1622.2|1623.4|1622.2|1623.7|1622.5|1623.4|1622.2|16
1652795820000|2022-05-17 13:57:00|1623.5|1622.3|1623.4|1622.2|1623.5|1622.3|1623.2|1622|12
1652795830000|2022-05-17 13:57:10|1623.3|1622.1|1623.5|1622.3|1623.5|1622.3|1623.3|1622.1|25
1652795840000|2022-05-17 13:57:20|1623.6|1622.4|1623.5|1622.3|1623.7|1622.5|1623.2|1622|17
1652795850000|2022-05-17 13:57:30|1623.4|1622.2|1623.2|1622|1623.4|1622.2|1623.2|1622|5
1652795860000|2022-05-17 13:57:40|1623.4|1622.2|1623.3|1622.1|1623.5|1622.3|1623.3|1622.1|16
1652795870000|2022-05-17 13:57:50|1623.2|1622|1623.9|1622.7|1624.2|1623|1623.2|1622|37
1652795880000|2022-05-17 13:58:00|1624|1622.8|1623.9|1622.7|1624.2|1623|1623.7|1622.5|43
1652795890000|2022-05-17 13:58:10|1623.8|1622.6|1624|1622.8|1624|1622.8|1623.8|1622.6|13
1652795900000|2022-05-17 13:58:20|1624.1|1622.9|1623.9|1622.7|1624.2|1623|1623.9|1622.7|6
1652795910000|2022-05-17 13:58:30|1624|1622.8|1623.7|1622.5|1624|1622.8|1623.7|1622.5|11
1652795920000|2022-05-17 13:58:40|1623.8|1622.6|1623.8|1622.6|1623.8|1622.6|1623.7|1622.5|17
1652795930000|2022-05-17 13:58:50|1623.9|1622.7|1622.6|1621.4|1624|1622.8|1622.6|1621.4|47
1652795940000|2022-05-17 13:59:00|1622.7|1621.5|1623|1621.8|1623|1621.8|1622.6|1621.4|18
1652795950000|2022-05-17 13:59:10|1622.9|1621.7|1622.6|1621.4|1622.9|1621.7|1622.6|1621.4|17
1652795960000|2022-05-17 13:59:20|1622.9|1621.7|1622.9|1621.7|1623.1|1621.9|1622.9|1621.7|29
1652795970000|2022-05-17 13:59:30|1622.8|1621.6|1622.9|1621.7|1622.9|1621.7|1622.8|1621.6|3
1652795980000|2022-05-17 13:59:40|||||||||9
1652795990000|2022-05-17 13:59:50|1622.8|1621.6|1622.8|1621.6|1622.9|1621.7|1622.8|1621.6|3
1652796000000|2022-05-17 14:00:00|1622.7|1621.5|1622.6|1621.4|1622.8|1621.6|1622.6|1621.4|29
1652796010000|2022-05-17 14:00:10|1622.7|1621.5|1623|1621.8|1623.1|1621.9|1622.7|1621.5|18
1652796020000|2022-05-17 14:00:20|1622.9|1621.7|1622.9|1621.7|1622.9|1621.7|1622.9|1621.7|2
1652796030000|2022-05-17 14:00:30|1622.8|1621.6|1622.4|1621.2|1622.9|1621.7|1622.4|1621.2|52
1652796040000|2022-05-17 14:00:40|1622.3|1621.1|1622.6|1621.4|1622.6|1621.4|1622.3|1621.1|6
1652796050000|2022-05-17 14:00:50|1622.8|1621.6|1623.3|1622.1|1623.3|1622.1|1622.8|1621.6|5
1652796060000|2022-05-17 14:01:00|1623.7|1622.5|1624|1622.8|1624|1622.8|1623.5|1622.3|29
1652796070000|2022-05-17 14:01:10|1623.7|1622.5|1623.3|1622.1|1623.7|1622.5|1622.9|1621.7|31
1652796080000|2022-05-17 14:01:20|1623.4|1622.2|1623.2|1622|1623.4|1622.2|1623.2|1622|20
1652796090000|2022-05-17 14:01:30|1623.3|1622.1|1623.3|1622.1|1623.4|1622.2|1623.3|1622.1|7
1652796100000|2022-05-17 14:01:40|1623.4|1622.2|1622.6|1621.4|1623.4|1622.2|1622.2|1621|47
1652796110000|2022-05-17 14:01:50|1622.5|1621.3|1622.2|1621|1622.7|1621.5|1622|1620.8|91
1652796120000|2022-05-17 14:02:00|1622.3|1621.1|1622|1620.8|1623|1621.8|1622|1620.8|58
1652796130000|2022-05-17 14:02:10|1622.2|1621|1622|1620.8|1622.2|1621|1621.9|1620.7|27
1652796140000|2022-05-17 14:02:20|1621.9|1620.7|1621.2|1620|1621.9|1620.7|1621.2|1620|71
1652796150000|2022-05-17 14:02:30|1620.9|1619.7|1621.4|1620.2|1621.6|1620.4|1620.7|1619.5|45
1652796160000|2022-05-17 14:02:40|1621.5|1620.3|1621.5|1620.3|1621.6|1620.4|1621.3|1620.1|20
1652796170000|2022-05-17 14:02:50|1621.6|1620.4|1621.4|1620.2|1621.8|1620.6|1621.3|1620.1|21
1652796180000|2022-05-17 14:03:00|1621.3|1620.1|1621.1|1619.9|1621.6|1620.4|1621.1|1619.9|35
1652796190000|2022-05-17 14:03:10|1621.2|1620|1620.9|1619.7|1621.2|1620|1620.9|1619.7|10
1652796200000|2022-05-17 14:03:20|1620.7|1619.5|1620.9|1619.7|1620.9|1619.7|1620.7|1619.5|27
1652796210000|2022-05-17 14:03:30|1620.8|1619.6|1620.8|1619.6|1620.9|1619.7|1620.7|1619.5|7
1652796220000|2022-05-17 14:03:40|||||||||5
1652796230000|2022-05-17 14:03:50|1620.5|1619.3|1620.9|1619.7|1621|1619.8|1620.5|1619.3|19
1652796240000|2022-05-17 14:04:00|1621|1619.8|1620.8|1619.6|1621|1619.8|1620.8|1619.6|38
1652796250000|2022-05-17 14:04:10|1620.9|1619.7|1620.5|1619.3|1620.9|1619.7|1620.5|1619.3|19
1652796260000|2022-05-17 14:04:20|1620.2|1619|1620.3|1619.1|1620.3|1619.1|1620.2|1619|16
1652796270000|2022-05-17 14:04:30|1620.5|1619.3|1620|1618.8|1620.5|1619.3|1620|1618.8|19
1652796280000|2022-05-17 14:04:40|1619.8|1618.6|1619.7|1618.5|1619.8|1618.6|1619.7|1618.5|41
1652796290000|2022-05-17 14:04:50|1619.8|1618.6|1619.9|1618.7|1620|1618.8|1619.7|1618.5|20
1652796300000|2022-05-17 14:05:00|1619.8|1618.6|1619.6|1618.4|1619.9|1618.7|1619.6|1618.4|17
1652796310000|2022-05-17 14:05:10|1619.5|1618.3|1618.7|1617.5|1619.5|1618.3|1618.7|1617.5|18
1652796320000|2022-05-17 14:05:20|1618.5|1617.3|1618.6|1617.4|1618.6|1617.4|1618.4|1617.2|55
1652796330000|2022-05-17 14:05:30|1618.4|1617.2|1618.4|1617.2|1618.5|1617.3|1618.4|1617.2|16
1652796340000|2022-05-17 14:05:40|1618.3|1617.1|1618.4|1617.2|1618.4|1617.2|1618.3|1617.1|28
1652796350000|2022-05-17 14:05:50|||||||||11
1652796360000|2022-05-17 14:06:00|1618.6|1617.4|1619.1|1617.9|1619.1|1617.9|1618.6|1617.4|52
1652796370000|2022-05-17 14:06:10|1619.2|1618|1619.4|1618.2|1619.4|1618.2|1619|1617.8|24
1652796380000|2022-05-17 14:06:20|1619.5|1618.3|1619.9|1618.7|1619.9|1618.7|1619.5|1618.3|23
1652796390000|2022-05-17 14:06:30|1619.8|1618.6|1619.9|1618.7|1619.9|1618.7|1619.7|1618.5|14
1652796400000|2022-05-17 14:06:40|1620.2|1619|1620.4|1619.2|1620.4|1619.2|1619.9|1618.7|14
1652796410000|2022-05-17 14:06:50|1620.1|1618.9|1620.2|1619|1620.2|1619|1620|1618.8|9
1652796420000|2022-05-17 14:07:00|1620.3|1619.1|1620.5|1619.3|1620.6|1619.4|1620.2|1619|23
1652796430000|2022-05-17 14:07:10|1620.7|1619.5|1620.6|1619.4|1620.7|1619.5|1620.5|1619.3|13
1652796440000|2022-05-17 14:07:20|1620.4|1619.2|1620.7|1619.5|1620.7|1619.5|1620.4|1619.2|16
1652796450000|2022-05-17 14:07:30|1620.6|1619.4|1620.6|1619.4|1620.9|1619.7|1620.4|1619.2|18
1652796460000|2022-05-17 14:07:40|1620.7|1619.5|1620.6|1619.4|1620.7|1619.5|1620.5|1619.3|10
1652796470000|2022-05-17 14:07:50|1620.5|1619.3|1620.4|1619.2|1620.5|1619.3|1620.4|1619.2|33
1652796480000|2022-05-17 14:08:00|1620.5|1619.3|1620.9|1619.7|1620.9|1619.7|1620.5|1619.3|47
1652796490000|2022-05-17 14:08:10|1620.8|1619.6|1620|1618.8|1621.1|1619.9|1620|1618.8|79
1652796500000|2022-05-17 14:08:20|1620.2|1619|1620.2|1619|1620.2|1619|1620|1618.8|9
1652796510000|2022-05-17 14:08:30|1620.5|1619.3|1620.9|1619.7|1620.9|1619.7|1620.4|1619.2|22
1652796520000|2022-05-17 14:08:40|||||||||15
1652796530000|2022-05-17 14:08:50|1620.8|1619.6|1620.8|1619.6|1620.8|1619.6|1620.8|1619.6|11
1652796540000|2022-05-17 14:09:00|1620.6|1619.4|1620.8|1619.6|1620.8|1619.6|1620.6|1619.4|3
1652796550000|2022-05-17 14:09:10|1620.6|1619.4|1620.8|1619.6|1620.8|1619.6|1620.6|1619.4|21
1652796560000|2022-05-17 14:09:20|||||||||33
1652796570000|2022-05-17 14:09:30|||||||||5
1652796580000|2022-05-17 14:09:40|1620.4|1619.2|1620.4|1619.2|1620.4|1619.2|1620.1|1618.9|52
1652796590000|2022-05-17 14:09:50|1620.6|1619.4|1620.4|1619.2|1620.6|1619.4|1620.4|1619.2|6
1652796600000|2022-05-17 14:10:00|1620.5|1619.3|1620.4|1619.2|1620.7|1619.5|1620.3|1619.1|114
1652796610000|2022-05-17 14:10:10|1620.2|1619|1620.4|1619.2|1620.4|1619.2|1620.2|1619|20
1652796620000|2022-05-17 14:10:20|||||||||7
1652796630000|2022-05-17 14:10:30|||||||||2
1652796640000|2022-05-17 14:10:40|1620.2|1619|1620.2|1619|1620.2|1619|1620.2|1619|79
1652796650000|2022-05-17 14:10:50|1619.8|1618.6|1620.2|1619|1620.2|1619|1619.8|1618.6|25
1652796660000|2022-05-17 14:11:00|1620.3|1619.1|1620.4|1619.2|1620.4|1619.2|1620.3|1619.1|5
1652796670000|2022-05-17 14:11:10|1620.3|1619.1|1620.7|1619.5|1620.7|1619.5|1620.2|1619|24
1652796680000|2022-05-17 14:11:20|1620.5|1619.3|1620.4|1619.2|1620.6|1619.4|1620.4|1619.2|11
1652796690000|2022-05-17 14:11:30|1620.6|1619.4|1620.9|1619.7|1620.9|1619.7|1620.6|1619.4|45
1652796700000|2022-05-17 14:11:40|1621.1|1619.9|1621.4|1620.2|1621.4|1620.2|1621.1|1619.9|35
1652796710000|2022-05-17 14:11:50|1621.5|1620.3|1622.3|1621.1|1622.3|1621.1|1621.5|1620.3|34
1652796720000|2022-05-17 14:12:00|1622.4|1621.2|1622.4|1621.2|1622.4|1621.2|1622.3|1621.1|29
1652796730000|2022-05-17 14:12:10|1622.2|1621|1622.2|1621|1622.2|1621|1622.2|1621|23
1652796740000|2022-05-17 14:12:20|1622.3|1621.1|1622.9|1621.7|1622.9|1621.7|1622.3|1621.1|14
1652796750000|2022-05-17 14:12:30|1622.7|1621.5|1622.8|1621.6|1622.8|1621.6|1622.4|1621.2|64
1652796760000|2022-05-17 14:12:40|1622.7|1621.5|1622.7|1621.5|1622.8|1621.6|1622.6|1621.4|12
1652796770000|2022-05-17 14:12:50|||||||||22
1652796780000|2022-05-17 14:13:00|1622.6|1621.4|1622.8|1621.6|1622.8|1621.6|1622.4|1621.2|42
1652796790000|2022-05-17 14:13:10|1623|1621.8|1623|1621.8|1623|1621.8|1623|1621.8|16
1652796800000|2022-05-17 14:13:20|1622.9|1621.7|1622.8|1621.6|1622.9|1621.7|1622.8|1621.6|57
1652796810000|2022-05-17 14:13:30|1623|1621.8|1623|1621.8|1623.1|1621.9|1623|1621.8|28
1652796820000|2022-05-17 14:13:40|1623.1|1621.9|1623.1|1621.9|1623.1|1621.9|1623|1621.8|33
1652796830000|2022-05-17 14:13:50|1623|1621.8|1623|1621.8|1623.1|1621.9|1623|1621.8|9
1652796840000|2022-05-17 14:14:00|1623.2|1622|1623.5|1622.3|1623.5|1622.3|1623.2|1622|6
1652796850000|2022-05-17 14:14:10|1623.7|1622.5|1624.4|1623.2|1624.5|1623.3|1623.7|1622.5|121
1652796860000|2022-05-17 14:14:20|1624.2|1623|1624.4|1623.2|1624.5|1623.3|1624.1|1622.9|35
1652796870000|2022-05-17 14:14:30|1624.5|1623.3|1624.4|1623.2|1624.5|1623.3|1624.2|1623|64
1652796880000|2022-05-17 14:14:40|1624.5|1623.3|1624.5|1623.3|1624.6|1623.4|1624.5|1623.3|37
1652796890000|2022-05-17 14:14:50|1624.4|1623.2|1624.3|1623.1|1624.5|1623.3|1624.1|1622.9|12
1652796900000|2022-05-17 14:15:00|1624.2|1623|1624.5|1623.3|1624.5|1623.3|1624.2|1623|11
1652796910000|2022-05-17 14:15:10|1624.4|1623.2|1625.5|1624.3|1625.5|1624.3|1624.4|1623.2|18
1652796920000|2022-05-17 14:15:20|1625.6|1624.4|1625.5|1624.3|1625.8|1624.6|1625.5|1624.3|55
1652796930000|2022-05-17 14:15:30|1625.4|1624.2|1624.8|1623.6|1625.4|1624.2|1624.7|1623.5|43
1652796940000|2022-05-17 14:15:40|1625|1623.8|1624.7|1623.5|1625|1623.8|1624.7|1623.5|70
1652796950000|2022-05-17 14:15:50|1624.5|1623.3|1623.8|1622.6|1624.5|1623.3|1623.8|1622.6|37
1652796960000|2022-05-17 14:16:00|1623.6|1622.4|1623.6|1622.4|1623.6|1622.4|1623.5|1622.3|21
1652796970000|2022-05-17 14:16:10|1623.5|1622.3|1624.2|1623|1624.2|1623|1623.5|1622.3|18
1652796980000|2022-05-17 14:16:20|1624|1622.8|1624.5|1623.3|1624.5|1623.3|1624|1622.8|21
1652796990000|2022-05-17 14:16:30|1624.7|1623.5|1624.5|1623.3|1624.8|1623.6|1624.5|1623.3|29
1652797000000|2022-05-17 14:16:40|1624.6|1623.4|1624.7|1623.5|1624.7|1623.5|1624.5|1623.3|12
1652797010000|2022-05-17 14:16:50|1624.8|1623.6|1625.1|1623.9|1625.1|1623.9|1624.7|1623.5|15
1652797020000|2022-05-17 14:17:00|1625.2|1624|1624.8|1623.6|1625.2|1624|1624.7|1623.5|40
1652797030000|2022-05-17 14:17:10|1624.7|1623.5|1624.3|1623.1|1624.9|1623.7|1624.2|1623|23
1652797040000|2022-05-17 14:17:20|1624.4|1623.2|1624.9|1623.7|1624.9|1623.7|1624.4|1623.2|15
1652797050000|2022-05-17 14:17:30|1625|1623.8|1624.9|1623.7|1625|1623.8|1624.9|1623.7|25
1652797060000|2022-05-17 14:17:40|1625|1623.8|1624.7|1623.5|1625|1623.8|1624.7|1623.5|29
1652797070000|2022-05-17 14:17:50|1624.9|1623.7|1625.2|1624|1625.2|1624|1624.9|1623.7|14
1652797080000|2022-05-17 14:18:00|1624.9|1623.7|1624.9|1623.7|1625.2|1624|1624.9|1623.7|26
1652797090000|2022-05-17 14:18:10|1624.7|1623.5|1624.4|1623.2|1624.7|1623.5|1624.4|1623.2|30
1652797100000|2022-05-17 14:18:20|1624.6|1623.4|1624.6|1623.4|1624.7|1623.5|1624.4|1623.2|6
1652797110000|2022-05-17 14:18:30|1624.7|1623.5|1624.6|1623.4|1624.7|1623.5|1624.5|1623.3|4
1652797120000|2022-05-17 14:18:40|1624.5|1623.3|1624.2|1623|1624.7|1623.5|1624.2|1623|8
1652797130000|2022-05-17 14:18:50|1624|1622.8|1623.7|1622.5|1624|1622.8|1623.7|1622.5|27
1652797140000|2022-05-17 14:19:00|1623.9|1622.7|1623.9|1622.7|1623.9|1622.7|1623.7|1622.5|30
1652797150000|2022-05-17 14:19:10|1624.2|1623|1624.5|1623.3|1624.5|1623.3|1624.2|1623|40
1652797160000|2022-05-17 14:19:20|1624.7|1623.5|1625|1623.8|1625.3|1624.1|1624.7|1623.5|49
1652797170000|2022-05-17 14:19:30|1624.9|1623.7|1624.4|1623.2|1625|1623.8|1624.3|1623.1|27
1652797180000|2022-05-17 14:19:40|1624.5|1623.3|1624.8|1623.6|1624.8|1623.6|1624.5|1623.3|6
1652797190000|2022-05-17 14:19:50|1624.6|1623.4|1624.5|1623.3|1624.6|1623.4|1624.5|1623.3|11
1652797200000|2022-05-17 14:20:00|1624.3|1623.1|1624.8|1623.6|1624.8|1623.6|1624.3|1623.1|13
1652797210000|2022-05-17 14:20:10|1624.9|1623.7|1625|1623.8|1625|1623.8|1624.9|1623.7|13
1652797220000|2022-05-17 14:20:20|1625.1|1623.9|1624.9|1623.7|1625.1|1623.9|1624.9|1623.7|70
1652797230000|2022-05-17 14:20:30|1625|1623.8|1624.8|1623.6|1625.1|1623.9|1624.8|1623.6|39
1652797240000|2022-05-17 14:20:40|1625.1|1623.9|1625|1623.8|1625.1|1623.9|1625|1623.8|24
1652797250000|2022-05-17 14:20:50|1624.9|1623.7|1624.5|1623.3|1624.9|1623.7|1624.5|1623.3|5
1652797260000|2022-05-17 14:21:00|1624.4|1623.2|1624.6|1623.4|1624.6|1623.4|1624.4|1623.2|13
1652797270000|2022-05-17 14:21:10|1624.8|1623.6|1625.1|1623.9|1625.3|1624.1|1624.8|1623.6|26
1652797280000|2022-05-17 14:21:20|1625|1623.8|1624.9|1623.7|1625|1623.8|1624.8|1623.6|11
1652797290000|2022-05-17 14:21:30|1625|1623.8|1625.1|1623.9|1625.1|1623.9|1625|1623.8|0
1652797300000|2022-05-17 14:21:40|1625|1623.8|1625.1|1623.9|1625.1|1623.9|1625|1623.8|4
1652797310000|2022-05-17 14:21:50|1625.2|1624|1625|1623.8|1625.2|1624|1625|1623.8|6
1652797320000|2022-05-17 14:22:00|1624.9|1623.7|1624.7|1623.5|1625|1623.8|1624.5|1623.3|35
1652797330000|2022-05-17 14:22:10|1624.8|1623.6|1624.8|1623.6|1624.8|1623.6|1624.8|1623.6|1
1652797340000|2022-05-17 14:22:20|1624.9|1623.7|1625.1|1623.9|1625.1|1623.9|1624.9|1623.7|5
1652797350000|2022-05-17 14:22:30|1625|1623.8|1624.6|1623.4|1625|1623.8|1624.6|1623.4|8
1652797360000|2022-05-17 14:22:40|1624.7|1623.5|1624.8|1623.6|1624.8|1623.6|1624.6|1623.4|9
1652797370000|2022-05-17 14:22:50|1624.9|1623.7|1625.1|1623.9|1625.1|1623.9|1624.9|1623.7|7
1652797380000|2022-05-17 14:23:00|1624.9|1623.7|1624.8|1623.6|1624.9|1623.7|1624.7|1623.5|10
1652797390000|2022-05-17 14:23:10|1624.6|1623.4|1624.3|1623.1|1624.6|1623.4|1624.1|1622.9|36
1652797400000|2022-05-17 14:23:20|1624.4|1623.2|1624.4|1623.2|1624.4|1623.2|1624.4|1623.2|3
1652797410000|2022-05-17 14:23:30|1624.5|1623.3|1624.6|1623.4|1624.6|1623.4|1624.5|1623.3|4
1652797420000|2022-05-17 14:23:40|1624.8|1623.6|1624.9|1623.7|1625|1623.8|1624.8|1623.6|25
1652797430000|2022-05-17 14:23:50|1624.8|1623.6|1624.7|1623.5|1624.9|1623.7|1624.6|1623.4|4
1652797440000|2022-05-17 14:24:00|1624.8|1623.6|1624.8|1623.6|1625|1623.8|1624.8|1623.6|11
1652797450000|2022-05-17 14:24:10|1625|1623.8|1624.8|1623.6|1625|1623.8|1624.8|1623.6|12
1652797460000|2022-05-17 14:24:20|1624.7|1623.5|1624.5|1623.3|1624.7|1623.5|1624.5|1623.3|11
1652797470000|2022-05-17 14:24:30|1624.4|1623.2|1624.3|1623.1|1624.4|1623.2|1624.2|1623|45
1652797480000|2022-05-17 14:24:40|1624.6|1623.4|1624.3|1623.1|1624.6|1623.4|1624.3|1623.1|7
1652797490000|2022-05-17 14:24:50|1624.1|1622.9|1624|1622.8|1624.1|1622.9|1623.8|1622.6|33
1652797500000|2022-05-17 14:25:00|1624.1|1622.9|1624.1|1622.9|1624.1|1622.9|1623.9|1622.7|11
1652797510000|2022-05-17 14:25:10|1624.3|1623.1|1623.9|1622.7|1624.3|1623.1|1623.9|1622.7|37
1652797520000|2022-05-17 14:25:20|1624.1|1622.9|1623.7|1622.5|1624.1|1622.9|1623.4|1622.2|95
1652797530000|2022-05-17 14:25:30|1623.8|1622.6|1623.8|1622.6|1623.8|1622.6|1623.7|1622.5|17
1652797540000|2022-05-17 14:25:40|1623.9|1622.7|1623.9|1622.7|1623.9|1622.7|1623.8|1622.6|20
1652797550000|2022-05-17 14:25:50|1623.8|1622.6|1623.5|1622.3|1623.8|1622.6|1623.5|1622.3|13
1652797560000|2022-05-17 14:26:00|1623.6|1622.4|1623.6|1622.4|1623.8|1622.6|1623.6|1622.4|9
1652797570000|2022-05-17 14:26:10|1623.5|1622.3|1622.6|1621.4|1623.5|1622.3|1622.6|1621.4|89
1652797580000|2022-05-17 14:26:20|1622.4|1621.2|1622.9|1621.7|1622.9|1621.7|1622.4|1621.2|29
1652797590000|2022-05-17 14:26:30|1622.7|1621.5|1622.4|1621.2|1622.8|1621.6|1622.4|1621.2|17
1652797600000|2022-05-17 14:26:40|1622.6|1621.4|1622.2|1621|1622.6|1621.4|1622.2|1621|36
1652797610000|2022-05-17 14:26:50|1622|1620.8|1621.8|1620.6|1622|1620.8|1621.6|1620.4|37
1652797620000|2022-05-17 14:27:00|1621.9|1620.7|1621.9|1620.7|1621.9|1620.7|1621.7|1620.5|17
1652797630000|2022-05-17 14:27:10|1621.8|1620.6|1621.8|1620.6|1621.9|1620.7|1621.6|1620.4|26
1652797640000|2022-05-17 14:27:20|1621.7|1620.5|1621.9|1620.7|1621.9|1620.7|1621.6|1620.4|6
1652797650000|2022-05-17 14:27:30|1622.1|1620.9|1623|1621.8|1623|1621.8|1622.1|1620.9|11
1652797660000|2022-05-17 14:27:40|||||||||11
1652797670000|2022-05-17 14:27:50|1623.4|1622.2|1623.7|1622.5|1623.7|1622.5|1623.4|1622.2|32
1652797680000|2022-05-17 14:28:00|1623.6|1622.4|1623.4|1622.2|1623.6|1622.4|1623.4|1622.2|15
1652797690000|2022-05-17 14:28:10|1623.3|1622.1|1623.3|1622.1|1623.4|1622.2|1623.1|1621.9|22
1652797700000|2022-05-17 14:28:20|1623.2|1622|1622.7|1621.5|1623.2|1622|1622.7|1621.5|12
1652797710000|2022-05-17 14:28:30|1622.6|1621.4|1622.5|1621.3|1622.6|1621.4|1622.5|1621.3|8
1652797720000|2022-05-17 14:28:40|1622.6|1621.4|1622.8|1621.6|1622.8|1621.6|1622.4|1621.2|10
1652797730000|2022-05-17 14:28:50|1622.9|1621.7|1622.9|1621.7|1622.9|1621.7|1622.7|1621.5|15
1652797740000|2022-05-17 14:29:00|1622.8|1621.6|1622.7|1621.5|1622.8|1621.6|1622.7|1621.5|5
1652797750000|2022-05-17 14:29:10|1622.9|1621.7|1622.7|1621.5|1622.9|1621.7|1622.7|1621.5|1
1652797760000|2022-05-17 14:29:20|1622.9|1621.7|1622.7|1621.5|1622.9|1621.7|1622.7|1621.5|4
1652797780000|2022-05-17 14:29:40|||||||||2
1652797790000|2022-05-17 14:29:50|1622.8|1621.6|1623.1|1621.9|1623.1|1621.9|1622.8|1621.6|20
1652797800000|2022-05-17 14:30:00|1623.2|1622|1623.6|1622.4|1623.7|1622.5|1623.2|1622|16
1652797810000|2022-05-17 14:30:10|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|16
1652797820000|2022-05-17 14:30:20|1623.2|1622|1623.1|1621.9|1623.2|1622|1623|1621.8|5
1652797830000|2022-05-17 14:30:30|1623|1621.8|1622.7|1621.5|1623|1621.8|1622.7|1621.5|8
1652797840000|2022-05-17 14:30:40|1623|1621.8|1623.3|1622.1|1623.3|1622.1|1623|1621.8|4
1652797850000|2022-05-17 14:30:50|1623.5|1622.3|1623.6|1622.4|1623.6|1622.4|1623.5|1622.3|10
1652797860000|2022-05-17 14:31:00|1623.7|1622.5|1623.6|1622.4|1623.7|1622.5|1623.3|1622.1|26
1652797870000|2022-05-17 14:31:10|1623.7|1622.5|1623.4|1622.2|1623.7|1622.5|1623.4|1622.2|9
1652797880000|2022-05-17 14:31:20|1623.6|1622.4|1623.6|1622.4|1623.7|1622.5|1623.6|1622.4|4
1652797890000|2022-05-17 14:31:30|1623.7|1622.5|1624|1622.8|1624.4|1623.2|1623.6|1622.4|17
1652797900000|2022-05-17 14:31:40|||||||||2
1652797910000|2022-05-17 14:31:50|1624.2|1623|1624.1|1622.9|1624.2|1623|1624.1|1622.9|8
1652797920000|2022-05-17 14:32:00|1623.9|1622.7|1623.6|1622.4|1623.9|1622.7|1623.6|1622.4|20
1652797930000|2022-05-17 14:32:10|1623.7|1622.5|1623.8|1622.6|1623.8|1622.6|1623.7|1622.5|1
1652797940000|2022-05-17 14:32:20|1623.9|1622.7|1624|1622.8|1624|1622.8|1623.9|1622.7|2
1652797950000|2022-05-17 14:32:30|||||||||5
1652797960000|2022-05-17 14:32:40|||||||||8
1652797970000|2022-05-17 14:32:50|1623.8|1622.6|1624|1622.8|1624|1622.8|1623.8|1622.6|16
1652797980000|2022-05-17 14:33:00|1623.8|1622.6|1623.9|1622.7|1623.9|1622.7|1623.8|1622.6|10
1652797990000|2022-05-17 14:33:10|1624|1622.8|1624.5|1623.3|1624.5|1623.3|1624|1622.8|34
1652798000000|2022-05-17 14:33:20|1624.3|1623.1|1624.2|1623|1624.3|1623.1|1624.1|1622.9|29
1652798010000|2022-05-17 14:33:30|1624|1622.8|1623.9|1622.7|1624|1622.8|1623.9|1622.7|2
1652798020000|2022-05-17 14:33:40|1623.8|1622.6|1623.7|1622.5|1623.8|1622.6|1623.7|1622.5|7
1652798030000|2022-05-17 14:33:50|1623.8|1622.6|1624.2|1623|1624.2|1623|1623.7|1622.5|30
1652798040000|2022-05-17 14:34:00|1624.5|1623.3|1624.5|1623.3|1624.5|1623.3|1624.5|1623.3|1
1652798050000|2022-05-17 14:34:10|1624.3|1623.1|1624.3|1623.1|1624.3|1623.1|1624.3|1623.1|11
1652798060000|2022-05-17 14:34:20|1624.2|1623|1624.4|1623.2|1624.5|1623.3|1624.2|1623|13
1652798070000|2022-05-17 14:34:30|1624.3|1623.1|1623.8|1622.6|1624.4|1623.2|1623.8|1622.6|5
1652798080000|2022-05-17 14:34:40|1623.7|1622.5|1623.8|1622.6|1623.8|1622.6|1623.5|1622.3|30
1652798090000|2022-05-17 14:34:50|1623.9|1622.7|1623.9|1622.7|1623.9|1622.7|1623.8|1622.6|2
1652798100000|2022-05-17 14:35:00|1623.8|1622.6|1624.2|1623|1624.2|1623|1623.7|1622.5|2
1652798110000|2022-05-17 14:35:10|||||||||3
1652798120000|2022-05-17 14:35:20|1624|1622.8|1623.7|1622.5|1624|1622.8|1623.7|1622.5|24
1652798130000|2022-05-17 14:35:30|1623.6|1622.4|1623.5|1622.3|1623.6|1622.4|1623.5|1622.3|10
1652798140000|2022-05-17 14:35:40|1623.7|1622.5|1623.5|1622.3|1623.7|1622.5|1623.5|1622.3|6
1652798150000|2022-05-17 14:35:50|1623.8|1622.6|1623.8|1622.6|1623.8|1622.6|1623.7|1622.5|3
1652798160000|2022-05-17 14:36:00|1623.5|1622.3|1622.9|1621.7|1623.5|1622.3|1622.9|1621.7|26
1652798170000|2022-05-17 14:36:10|1622.6|1621.4|1622.9|1621.7|1622.9|1621.7|1622.5|1621.3|15
1652798180000|2022-05-17 14:36:20|1622.8|1621.6|1622.4|1621.2|1622.9|1621.7|1622.1|1620.9|33
1652798190000|2022-05-17 14:36:30|1622.2|1621|1622.4|1621.2|1622.4|1621.2|1622.2|1621|6
1652798200000|2022-05-17 14:36:40|1622.3|1621.1|1622.3|1621.1|1622.4|1621.2|1622.2|1621|50
1652798210000|2022-05-17 14:36:50|1622.1|1620.9|1622.2|1621|1622.3|1621.1|1621.9|1620.7|24
1652798220000|2022-05-17 14:37:00|1622.3|1621.1|1622.1|1620.9|1622.3|1621.1|1622.1|1620.9|4
1652798230000|2022-05-17 14:37:10|1621.9|1620.7|1621.9|1620.7|1621.9|1620.7|1621.9|1620.7|4
1652798240000|2022-05-17 14:37:20|1621.4|1620.2|1621.3|1620.1|1621.7|1620.5|1621.2|1620|20
1652798250000|2022-05-17 14:37:30|1621.2|1620|1621.2|1620|1621.2|1620|1621.2|1620|5
1652798260000|2022-05-17 14:37:40|1621.1|1619.9|1621.1|1619.9|1621.1|1619.9|1621.1|1619.9|26
1652798270000|2022-05-17 14:37:50|1621.2|1620|1621.4|1620.2|1621.4|1620.2|1621.2|1620|10
1652798280000|2022-05-17 14:38:00|1621.2|1620|1620.7|1619.5|1621.2|1620|1620.7|1619.5|11
1652798290000|2022-05-17 14:38:10|1620.5|1619.3|1620.4|1619.2|1620.7|1619.5|1620.4|1619.2|10
1652798300000|2022-05-17 14:38:20|1620.5|1619.3|1620.5|1619.3|1620.5|1619.3|1620.5|1619.3|1
1652798310000|2022-05-17 14:38:30|1620.2|1619|1620.2|1619|1620.2|1619|1620.2|1619|15
1652798320000|2022-05-17 14:38:40|1620.4|1619.2|1620.4|1619.2|1620.4|1619.2|1620.2|1619|29
1652798330000|2022-05-17 14:38:50|1620.5|1619.3|1620.5|1619.3|1620.6|1619.4|1620.5|1619.3|21
1652798340000|2022-05-17 14:39:00|1620.4|1619.2|1619.9|1618.7|1620.6|1619.4|1619.8|1618.6|44
1652798350000|2022-05-17 14:39:10|1620.2|1619|1620.1|1618.9|1620.2|1619|1620|1618.8|24
1652798360000|2022-05-17 14:39:20|1619.9|1618.7|1619.7|1618.5|1619.9|1618.7|1619.7|1618.5|9
1652798370000|2022-05-17 14:39:30|1619.9|1618.7|1620|1618.8|1620|1618.8|1619.9|1618.7|9
1652798380000|2022-05-17 14:39:40|1619.7|1618.5|1620|1618.8|1620|1618.8|1619.7|1618.5|8
1652798390000|2022-05-17 14:39:50|1619.7|1618.5|1619.7|1618.5|1619.7|1618.5|1619.7|1618.5|10
1652798400000|2022-05-17 14:40:00|1619.3|1618.1|1619.7|1618.5|1619.7|1618.5|1619.2|1618|83
1652798410000|2022-05-17 14:40:10|1619.6|1618.4|1619.6|1618.4|1619.7|1618.5|1619.6|1618.4|9
1652798420000|2022-05-17 14:40:20|1619.5|1618.3|1619|1617.8|1619.5|1618.3|1619|1617.8|48
1652798430000|2022-05-17 14:40:30|1619.2|1618|1619.5|1618.3|1619.7|1618.5|1619.2|1618|41
1652798440000|2022-05-17 14:40:40|1619.7|1618.5|1619.1|1617.9|1619.7|1618.5|1619|1617.8|48
1652798450000|2022-05-17 14:40:50|1619|1617.8|1619.1|1617.9|1619.1|1617.9|1618.9|1617.7|36
1652798460000|2022-05-17 14:41:00|1619|1617.8|1618.9|1617.7|1619.2|1618|1618.9|1617.7|5
1652798470000|2022-05-17 14:41:10|1619.1|1617.9|1619.1|1617.9|1619.1|1617.9|1619.1|1617.9|45
1652798480000|2022-05-17 14:41:20|1619|1617.8|1618.9|1617.7|1619|1617.8|1618.9|1617.7|94
1652798490000|2022-05-17 14:41:30|1619|1617.8|1618.5|1617.3|1619|1617.8|1618|1616.8|110
1652798500000|2022-05-17 14:41:40|1618.3|1617.1|1618|1616.8|1618.5|1617.3|1618|1616.8|69
1652798510000|2022-05-17 14:41:50|1618.3|1617.1|1618.3|1617.1|1618.3|1617.1|1618.3|1617.1|27
1652798520000|2022-05-17 14:42:00|1618|1616.8|1618.2|1617|1618.2|1617|1618|1616.8|38
1652798530000|2022-05-17 14:42:10|||||||||9
1652798540000|2022-05-17 14:42:20|1618.3|1617.1|1618.8|1617.6|1618.8|1617.6|1618.2|1617|48
1652798550000|2022-05-17 14:42:30|1618.9|1617.7|1619.4|1618.2|1619.5|1618.3|1618.9|1617.7|13
1652798560000|2022-05-17 14:42:40|1619.5|1618.3|1619.4|1618.2|1619.6|1618.4|1619.4|1618.2|10
1652798580000|2022-05-17 14:43:00|1619.5|1618.3|1619.9|1618.7|1619.9|1618.7|1619.4|1618.2|20
1652798590000|2022-05-17 14:43:10|1620|1618.8|1620.3|1619.1|1620.4|1619.2|1619.9|1618.7|23
1652798600000|2022-05-17 14:43:20|1620.2|1619|1620.5|1619.3|1620.5|1619.3|1620.1|1618.9|26
1652798610000|2022-05-17 14:43:30|1620.2|1619|1620|1618.8|1620.3|1619.1|1620|1618.8|18
1652798620000|2022-05-17 14:43:40|1620.1|1618.9|1620.2|1619|1620.3|1619.1|1620.1|1618.9|17
1652798630000|2022-05-17 14:43:50|1620.1|1618.9|1620.1|1618.9|1620.2|1619|1620.1|1618.9|0
1652798640000|2022-05-17 14:44:00|1620|1618.8|1618.8|1617.6|1620|1618.8|1618.7|1617.5|19
1652798650000|2022-05-17 14:44:10|1618.7|1617.5|1618.8|1617.6|1618.8|1617.6|1618.7|1617.5|5
1652798660000|2022-05-17 14:44:20|1618.9|1617.7|1619.3|1618.1|1619.3|1618.1|1618.9|1617.7|10
1652798670000|2022-05-17 14:44:30|1619.4|1618.2|1619.4|1618.2|1619.5|1618.3|1619.4|1618.2|7
1652798680000|2022-05-17 14:44:40|1619.5|1618.3|1619.5|1618.3|1619.5|1618.3|1619.5|1618.3|2
1652798690000|2022-05-17 14:44:50|1619.7|1618.5|1619.7|1618.5|1619.7|1618.5|1619.4|1618.2|16
1652798700000|2022-05-17 14:45:00|1619.5|1618.3|1619.6|1618.4|1619.6|1618.4|1619.5|1618.3|11
1652798710000|2022-05-17 14:45:10|1619.5|1618.3|1619.7|1618.5|1619.7|1618.5|1619.5|1618.3|4
1652798720000|2022-05-17 14:45:20|||||||||6
1652798730000|2022-05-17 14:45:30|1619.8|1618.6|1620.4|1619.2|1620.4|1619.2|1619.8|1618.6|36
1652798740000|2022-05-17 14:45:40|1620.3|1619.1|1620.3|1619.1|1620.3|1619.1|1620.1|1618.9|24
1652798750000|2022-05-17 14:45:50|1619.8|1618.6|1619.9|1618.7|1620|1618.8|1619.8|1618.6|5
1652798760000|2022-05-17 14:46:00|1619.8|1618.6|1619.4|1618.2|1619.8|1618.6|1619.4|1618.2|8
1652798770000|2022-05-17 14:46:10|1619.5|1618.3|1619.5|1618.3|1619.5|1618.3|1619.2|1618|2
1652798780000|2022-05-17 14:46:20|1619.7|1618.5|1619.8|1618.6|1619.9|1618.7|1619.7|1618.5|25
1652798790000|2022-05-17 14:46:30|1619.7|1618.5|1619.7|1618.5|1619.8|1618.6|1619.7|1618.5|2
1652798800000|2022-05-17 14:46:40|1619.4|1618.2|1619.6|1618.4|1619.6|1618.4|1619.4|1618.2|6
1652798810000|2022-05-17 14:46:50|1619.5|1618.3|1619.6|1618.4|1619.7|1618.5|1619.5|1618.3|10
1652798820000|2022-05-17 14:47:00|1619.7|1618.5|1619.9|1618.7|1619.9|1618.7|1619.6|1618.4|7
1652798830000|2022-05-17 14:47:10|1620|1618.8|1619.7|1618.5|1620|1618.8|1619.7|1618.5|17
1652798840000|2022-05-17 14:47:20|1619.8|1618.6|1619.8|1618.6|1619.8|1618.6|1619.8|1618.6|7
1652798850000|2022-05-17 14:47:30|1619.7|1618.5|1619.7|1618.5|1619.8|1618.6|1619.7|1618.5|22
1652798860000|2022-05-17 14:47:40|1619.8|1618.6|1619.9|1618.7|1620|1618.8|1619.7|1618.5|27
1652798870000|2022-05-17 14:47:50|1620|1618.8|1619.9|1618.7|1620|1618.8|1619.9|1618.7|5
1652798880000|2022-05-17 14:48:00|1619.8|1618.6|1619.8|1618.6|1619.9|1618.7|1619.8|1618.6|10
1652798890000|2022-05-17 14:48:10|1619.9|1618.7|1619.6|1618.4|1619.9|1618.7|1619.6|1618.4|6
1652798900000|2022-05-17 14:48:20|1619.5|1618.3|1619.8|1618.6|1619.9|1618.7|1619.5|1618.3|20
1652798910000|2022-05-17 14:48:30|1619.9|1618.7|1619.9|1618.7|1619.9|1618.7|1619.9|1618.7|2
1652798920000|2022-05-17 14:48:40|1620.2|1619|1619.7|1618.5|1620.3|1619.1|1619.7|1618.5|26
1652798930000|2022-05-17 14:48:50|1619.6|1618.4|1619.6|1618.4|1619.7|1618.5|1619.5|1618.3|10
1652798940000|2022-05-17 14:49:00|1619.5|1618.3|1619.5|1618.3|1619.7|1618.5|1619.5|1618.3|22
1652798950000|2022-05-17 14:49:10|1619.4|1618.2|1619.2|1618|1619.4|1618.2|1619|1617.8|28
1652798960000|2022-05-17 14:49:20|1619.1|1617.9|1619.2|1618|1619.2|1618|1619.1|1617.9|12
1652798970000|2022-05-17 14:49:30|1619.1|1617.9|1619.1|1617.9|1619.2|1618|1619.1|1617.9|4
1652798980000|2022-05-17 14:49:40|1619|1617.8|1618.6|1617.4|1619|1617.8|1618.4|1617.2|25
1652799000000|2022-05-17 14:50:00|1618.5|1617.3|1618.4|1617.2|1618.5|1617.3|1618.2|1617|13
1652799010000|2022-05-17 14:50:10|1618.3|1617.1|1618.5|1617.3|1618.6|1617.4|1618.3|1617.1|12
1652799020000|2022-05-17 14:50:20|1618.6|1617.4|1618.7|1617.5|1618.8|1617.6|1618.6|1617.4|8
1652799030000|2022-05-17 14:50:30|1618.8|1617.6|1619|1617.8|1619|1617.8|1618.8|1617.6|8
1652799040000|2022-05-17 14:50:40|1619.1|1617.9|1619.3|1618.1|1619.3|1618.1|1619.1|1617.9|4
1652799050000|2022-05-17 14:50:50|1619.5|1618.3|1619.1|1617.9|1619.5|1618.3|1619.1|1617.9|21
1652799060000|2022-05-17 14:51:00|1619|1617.8|1619.3|1618.1|1619.3|1618.1|1619|1617.8|22
1652799070000|2022-05-17 14:51:10|1619.4|1618.2|1619.6|1618.4|1619.7|1618.5|1619.3|1618.1|43
1652799080000|2022-05-17 14:51:20|||||||||9
1652799090000|2022-05-17 14:51:30|1619.5|1618.3|1619.5|1618.3|1619.5|1618.3|1619.3|1618.1|18
1652799100000|2022-05-17 14:51:40|1619.3|1618.1|1619.3|1618.1|1619.3|1618.1|1619.3|1618.1|2
1652799110000|2022-05-17 14:51:50|1619.1|1617.9|1619.3|1618.1|1619.3|1618.1|1619.1|1617.9|14
1652799120000|2022-05-17 14:52:00|1619.2|1618|1619.3|1618.1|1619.3|1618.1|1619.1|1617.9|20
1652799130000|2022-05-17 14:52:10|1619.2|1618|1619.1|1617.9|1619.4|1618.2|1619|1617.8|9
1652799150000|2022-05-17 14:52:30|||||||||1
1652799160000|2022-05-17 14:52:40|1619.2|1618|1619.5|1618.3|1619.5|1618.3|1619.2|1618|6
1652799170000|2022-05-17 14:52:50|1619.6|1618.4|1619.3|1618.1|1619.6|1618.4|1619.3|1618.1|25
1652799180000|2022-05-17 14:53:00|1619.4|1618.2|1619.6|1618.4|1619.6|1618.4|1619.3|1618.1|5
1652799190000|2022-05-17 14:53:10|1619.5|1618.3|1619.6|1618.4|1619.6|1618.4|1619.5|1618.3|1
1652799200000|2022-05-17 14:53:20|1619.5|1618.3|1618.9|1617.7|1619.5|1618.3|1618.8|1617.6|15
1652799210000|2022-05-17 14:53:30|1619|1617.8|1619|1617.8|1619.1|1617.9|1619|1617.8|6
1652799220000|2022-05-17 14:53:40|1619.1|1617.9|1619.2|1618|1619.2|1618|1619.1|1617.9|15
1652799230000|2022-05-17 14:53:50|1619.4|1618.2|1619.6|1618.4|1619.7|1618.5|1619.4|1618.2|16
1652799240000|2022-05-17 14:54:00|||||||||6
1652799250000|2022-05-17 14:54:10|1619.9|1618.7|1619.7|1618.5|1619.9|1618.7|1619.6|1618.4|12
1652799260000|2022-05-17 14:54:20|1619.6|1618.4|1619|1617.8|1619.6|1618.4|1618.9|1617.7|20
1652799270000|2022-05-17 14:54:30|1619.2|1618|1619.2|1618|1619.2|1618|1619.2|1618|3
1652799280000|2022-05-17 14:54:40|1619.1|1617.9|1619.5|1618.3|1619.5|1618.3|1619|1617.8|17
1652799290000|2022-05-17 14:54:50|1619.7|1618.5|1619|1617.8|1619.7|1618.5|1618.9|1617.7|64
1652799300000|2022-05-17 14:55:00|1619.5|1618.3|1619.5|1618.3|1619.5|1618.3|1619.5|1618.3|9
1652799310000|2022-05-17 14:55:10|1619.2|1618|1619.5|1618.3|1619.5|1618.3|1619.2|1618|9
1652799320000|2022-05-17 14:55:20|1619.7|1618.5|1619.4|1618.2|1619.7|1618.5|1619.3|1618.1|16
1652799330000|2022-05-17 14:55:30|||||||||1
1652799340000|2022-05-17 14:55:40|1619.5|1618.3|1619.7|1618.5|1619.7|1618.5|1619.5|1618.3|3
1652799350000|2022-05-17 14:55:50|1620|1618.8|1620|1618.8|1620|1618.8|1620|1618.8|21
1652799360000|2022-05-17 14:56:00|||||||||20
1652799370000|2022-05-17 14:56:10|1619.9|1618.7|1619.7|1618.5|1619.9|1618.7|1619.7|1618.5|3
1652799380000|2022-05-17 14:56:20|||||||||1
1652799390000|2022-05-17 14:56:30|1620|1618.8|1619.7|1618.5|1620|1618.8|1619.7|1618.5|6
1652799400000|2022-05-17 14:56:40|1619.8|1618.6|1619.8|1618.6|1619.8|1618.6|1619.8|1618.6|3
1652799410000|2022-05-17 14:56:50|1619.9|1618.7|1620.2|1619|1620.9|1619.7|1619.9|1618.7|24
1652799420000|2022-05-17 14:57:00|1620.3|1619.1|1620.6|1619.4|1620.6|1619.4|1620.1|1618.9|15
1652799430000|2022-05-17 14:57:10|1620.5|1619.3|1620.8|1619.6|1620.9|1619.7|1620.5|1619.3|33
1652799440000|2022-05-17 14:57:20|1620.9|1619.7|1620.4|1619.2|1620.9|1619.7|1620.4|1619.2|8
1652799450000|2022-05-17 14:57:30|1620.5|1619.3|1620.8|1619.6|1620.8|1619.6|1620.5|1619.3|8
1652799460000|2022-05-17 14:57:40|1620.5|1619.3|1620.3|1619.1|1620.7|1619.5|1620.3|1619.1|12
1652799470000|2022-05-17 14:57:50|1620.4|1619.2|1620.7|1619.5|1620.7|1619.5|1620.3|1619.1|5
1652799480000|2022-05-17 14:58:00|1620.6|1619.4|1620.6|1619.4|1620.6|1619.4|1620.3|1619.1|4
1652799490000|2022-05-17 14:58:10|1620.7|1619.5|1620.7|1619.5|1620.7|1619.5|1620.7|1619.5|13
1652799500000|2022-05-17 14:58:20|1620.5|1619.3|1620.7|1619.5|1620.7|1619.5|1620.5|1619.3|10
1652799510000|2022-05-17 14:58:30|1620.6|1619.4|1620.7|1619.5|1620.7|1619.5|1620.5|1619.3|8
1652799520000|2022-05-17 14:58:40|1620.6|1619.4|1620.7|1619.5|1621|1619.8|1620.5|1619.3|43
1652799530000|2022-05-17 14:58:50|1620.8|1619.6|1620.8|1619.6|1620.8|1619.6|1620.7|1619.5|5
1652799540000|2022-05-17 14:59:00|1620.7|1619.5|1620.7|1619.5|1620.7|1619.5|1620.7|1619.5|10
1652799550000|2022-05-17 14:59:10|1620.5|1619.3|1620.1|1618.9|1620.5|1619.3|1620.1|1618.9|55
1652799560000|2022-05-17 14:59:20|1620.2|1619|1620.2|1619|1620.2|1619|1620.2|1619|0
1652799570000|2022-05-17 14:59:30|1620.1|1618.9|1620|1618.8|1620.1|1618.9|1619.5|1618.3|17
1652799580000|2022-05-17 14:59:40|1620.1|1618.9|1620.5|1619.3|1620.5|1619.3|1620|1618.8|41
1652799590000|2022-05-17 14:59:50|1620.4|1619.2|1620.5|1619.3|1620.5|1619.3|1620.3|1619.1|8
1652799600000|2022-05-17 15:00:00|1620.7|1619.5|1620.7|1619.5|1620.7|1619.5|1620.6|1619.4|22
1652799610000|2022-05-17 15:00:10|1620.8|1619.6|1621|1619.8|1621|1619.8|1620.8|1619.6|6
1652799620000|2022-05-17 15:00:20|1620.9|1619.7|1620.8|1619.6|1621|1619.8|1620.8|1619.6|18
1652799630000|2022-05-17 15:00:30|1620.9|1619.7|1620.9|1619.7|1620.9|1619.7|1620.9|1619.7|83
1652799640000|2022-05-17 15:00:40|1620.7|1619.5|1620.5|1619.3|1620.7|1619.5|1620.5|1619.3|4
1652799650000|2022-05-17 15:00:50|1620.3|1619.1|1620.5|1619.3|1620.6|1619.4|1620.3|1619.1|26
1652799660000|2022-05-17 15:01:00|1620.3|1619.1|1620|1618.8|1620.3|1619.1|1619.9|1618.7|5
1652799670000|2022-05-17 15:01:10|||||||||2
1652799680000|2022-05-17 15:01:20|||||||||8
1652799690000|2022-05-17 15:01:30|1620.1|1618.9|1620|1618.8|1620.1|1618.9|1620|1618.8|5
1652799700000|2022-05-17 15:01:40|1620.1|1618.9|1620.1|1618.9|1620.2|1619|1620|1618.8|12
1652799710000|2022-05-17 15:01:50|1620.2|1619|1620.3|1619.1|1620.3|1619.1|1620.2|1619|9
1652799720000|2022-05-17 15:02:00|1620.2|1619|1620.1|1618.9|1620.3|1619.1|1620.1|1618.9|15
1652799730000|2022-05-17 15:02:10|1619.8|1618.6|1619.5|1618.3|1619.8|1618.6|1619.4|1618.2|4
1652799740000|2022-05-17 15:02:20|1619.4|1618.2|1619.6|1618.4|1619.6|1618.4|1619.4|1618.2|1
1652799750000|2022-05-17 15:02:30|||||||||1
1652799760000|2022-05-17 15:02:40|1619.8|1618.6|1619.5|1618.3|1619.8|1618.6|1619.5|1618.3|14
1652799770000|2022-05-17 15:02:50|1619.4|1618.2|1619.1|1617.9|1619.5|1618.3|1619|1617.8|1
1652799780000|2022-05-17 15:03:00|1619.4|1618.2|1619.4|1618.2|1619.4|1618.2|1619.1|1617.9|12
1652799790000|2022-05-17 15:03:10|1619.2|1618|1619.2|1618|1619.3|1618.1|1619.2|1618|13
1652799800000|2022-05-17 15:03:20|1619.3|1618.1|1618.7|1617.5|1619.4|1618.2|1618.7|1617.5|34
1652799810000|2022-05-17 15:03:30|1618.8|1617.6|1618.9|1617.7|1618.9|1617.7|1618.7|1617.5|28
1652799830000|2022-05-17 15:03:50|||||||||2
1652799840000|2022-05-17 15:04:00|1618.7|1617.5|1618.9|1617.7|1618.9|1617.7|1618.7|1617.5|13
1652799850000|2022-05-17 15:04:10|1619|1617.8|1619.1|1617.9|1619.1|1617.9|1619|1617.8|5
1652799860000|2022-05-17 15:04:20|1619|1617.8|1618.9|1617.7|1619|1617.8|1618.9|1617.7|9
1652799870000|2022-05-17 15:04:30|1618.8|1617.6|1619|1617.8|1619|1617.8|1618.5|1617.3|20
1652799880000|2022-05-17 15:04:40|1618.9|1617.7|1619.2|1618|1619.2|1618|1618.9|1617.7|17
1652799890000|2022-05-17 15:04:50|1619.3|1618.1|1619.5|1618.3|1619.5|1618.3|1619.3|1618.1|14
1652799900000|2022-05-17 15:05:00|1619.6|1618.4|1619.7|1618.5|1619.8|1618.6|1619.5|1618.3|11
1652799910000|2022-05-17 15:05:10|1619.6|1618.4|1619.2|1618|1619.6|1618.4|1619.2|1618|43
1652799920000|2022-05-17 15:05:20|1619.3|1618.1|1618.7|1617.5|1619.3|1618.1|1618.7|1617.5|10
1652799930000|2022-05-17 15:05:30|1618.8|1617.6|1618.5|1617.3|1618.9|1617.7|1618.5|1617.3|61
1652799940000|2022-05-17 15:05:40|1618.7|1617.5|1618.7|1617.5|1618.7|1617.5|1618.7|1617.5|6
1652799950000|2022-05-17 15:05:50|1618.8|1617.6|1618.8|1617.6|1618.8|1617.6|1618.8|1617.6|4
1652799960000|2022-05-17 15:06:00|1618.9|1617.7|1618.8|1617.6|1618.9|1617.7|1618.8|1617.6|3
1652799970000|2022-05-17 15:06:10|1618.7|1617.5|1618.7|1617.5|1618.7|1617.5|1618.7|1617.5|3
1652799980000|2022-05-17 15:06:20|||||||||1
1652799990000|2022-05-17 15:06:30|1618.5|1617.3|1618.6|1617.4|1618.6|1617.4|1618.5|1617.3|21
1652800000000|2022-05-17 15:06:40|1618.5|1617.3|1618.3|1617.1|1618.5|1617.3|1618.3|1617.1|10
1652800010000|2022-05-17 15:06:50|1617.8|1616.6|1618.1|1616.9|1618.1|1616.9|1617.8|1616.6|54
1652800020000|2022-05-17 15:07:00|1618|1616.8|1618.1|1616.9|1618.1|1616.9|1617.8|1616.6|10
1652800030000|2022-05-17 15:07:10|1618|1616.8|1618.2|1617|1618.2|1617|1617.9|1616.7|12
1652800040000|2022-05-17 15:07:20|1618.4|1617.2|1618.4|1617.2|1618.7|1617.5|1618.4|1617.2|35
1652800050000|2022-05-17 15:07:30|1618.3|1617.1|1618.3|1617.1|1618.3|1617.1|1618.1|1616.9|7
1652800060000|2022-05-17 15:07:40|1618.1|1616.9|1618.1|1616.9|1618.3|1617.1|1617.8|1616.6|4
1652800070000|2022-05-17 15:07:50|1618.2|1617|1617.7|1616.5|1618.3|1617.1|1617.7|1616.5|20
1652800080000|2022-05-17 15:08:00|1617.8|1616.6|1617.7|1616.5|1617.8|1616.6|1617.6|1616.4|43
1652800090000|2022-05-17 15:08:10|1617.9|1616.7|1618.2|1617|1618.3|1617.1|1617.9|1616.7|23
1652800100000|2022-05-17 15:08:20|1618.3|1617.1|1618|1616.8|1618.3|1617.1|1618|1616.8|1
1652800110000|2022-05-17 15:08:30|1618.1|1616.9|1618.2|1617|1618.2|1617|1618.1|1616.9|0
1652800120000|2022-05-17 15:08:40|1618.1|1616.9|1618.4|1617.2|1618.5|1617.3|1618.1|1616.9|9
1652800130000|2022-05-17 15:08:50|1618.5|1617.3|1618.7|1617.5|1618.7|1617.5|1618.5|1617.3|1
1652800140000|2022-05-17 15:09:00|1618.9|1617.7|1619.1|1617.9|1619.2|1618|1618.9|1617.7|10
1652800150000|2022-05-17 15:09:10|1618.9|1617.7|1618.8|1617.6|1619|1617.8|1618.8|1617.6|7
1652800160000|2022-05-17 15:09:20|1618.6|1617.4|1618.6|1617.4|1618.6|1617.4|1618.6|1617.4|13
1652800170000|2022-05-17 15:09:30|1618.7|1617.5|1619.4|1618.2|1619.4|1618.2|1618.7|1617.5|17
1652800180000|2022-05-17 15:09:40|1619.3|1618.1|1619.6|1618.4|1619.8|1618.6|1619.3|1618.1|9
1652800190000|2022-05-17 15:09:50|1619.8|1618.6|1619.8|1618.6|1619.8|1618.6|1619.8|1618.6|1
1652800200000|2022-05-17 15:10:00|1619.9|1618.7|1619.8|1618.6|1619.9|1618.7|1619.7|1618.5|12
1652800210000|2022-05-17 15:10:10|1619.6|1618.4|1619.2|1618|1619.6|1618.4|1619.2|1618|7
1652800220000|2022-05-17 15:10:20|1619.1|1617.9|1618.8|1617.6|1619.3|1618.1|1618.8|1617.6|6
1652800230000|2022-05-17 15:10:30|1618.6|1617.4|1618.6|1617.4|1618.6|1617.4|1618.6|1617.4|8
1652800240000|2022-05-17 15:10:40|1618.8|1617.6|1619.1|1617.9|1619.1|1617.9|1618.7|1617.5|22
1652800250000|2022-05-17 15:10:50|1619.2|1618|1619.1|1617.9|1619.3|1618.1|1619.1|1617.9|3
1652800260000|2022-05-17 15:11:00|1619.3|1618.1|1619.3|1618.1|1619.3|1618.1|1619.3|1618.1|5
1652800270000|2022-05-17 15:11:10|1619.4|1618.2|1619.6|1618.4|1619.6|1618.4|1619.4|1618.2|17
1652800280000|2022-05-17 15:11:20|1619.8|1618.6|1619.8|1618.6|1620|1618.8|1619.8|1618.6|19
1652800290000|2022-05-17 15:11:30|1619.9|1618.7|1619.7|1618.5|1619.9|1618.7|1619.7|1618.5|1
1652800300000|2022-05-17 15:11:40|1619.6|1618.4|1619.9|1618.7|1620.1|1618.9|1619.6|1618.4|11
1652800310000|2022-05-17 15:11:50|1619.8|1618.6|1620.1|1618.9|1620.1|1618.9|1619.6|1618.4|9
1652800320000|2022-05-17 15:12:00|1620|1618.8|1620.1|1618.9|1620.1|1618.9|1619.8|1618.6|10
1652800330000|2022-05-17 15:12:10|||||||||1
1652800340000|2022-05-17 15:12:20|1619.9|1618.7|1619.8|1618.6|1619.9|1618.7|1619.8|1618.6|4
1652800350000|2022-05-17 15:12:30|1619.7|1618.5|1619.6|1618.4|1619.7|1618.5|1619.6|1618.4|8
1652800360000|2022-05-17 15:12:40|||||||||2
1652800380000|2022-05-17 15:13:00|1619.5|1618.3|1619.4|1618.2|1619.8|1618.6|1619.4|1618.2|32
1652800390000|2022-05-17 15:13:10|1619.3|1618.1|1619.3|1618.1|1619.3|1618.1|1619.3|1618.1|0
1652800400000|2022-05-17 15:13:20|1619.6|1618.4|1619.5|1618.3|1619.7|1618.5|1619.5|1618.3|53
1652800410000|2022-05-17 15:13:30|||||||||1
1652800420000|2022-05-17 15:13:40|1619.4|1618.2|1619.5|1618.3|1619.5|1618.3|1619.4|1618.2|10
1652800430000|2022-05-17 15:13:50|1619.2|1618|1619.2|1618|1619.3|1618.1|1619.2|1618|6
1652800440000|2022-05-17 15:14:00|1619.3|1618.1|1619.5|1618.3|1619.5|1618.3|1619.2|1618|20
1652800450000|2022-05-17 15:14:10|1619.4|1618.2|1619|1617.8|1619.4|1618.2|1619|1617.8|23
1652800460000|2022-05-17 15:14:20|1618.9|1617.7|1619|1617.8|1619|1617.8|1618.9|1617.7|7
1652800470000|2022-05-17 15:14:30|||||||||5
1652800480000|2022-05-17 15:14:40|||||||||1
1652800490000|2022-05-17 15:14:50|1618.9|1617.7|1618.9|1617.7|1618.9|1617.7|1618.8|1617.6|14
1652800500000|2022-05-17 15:15:00|1618.7|1617.5|1618.8|1617.6|1619|1617.8|1618.7|1617.5|12
1652800510000|2022-05-17 15:15:10|1618.7|1617.5|1618.9|1617.7|1618.9|1617.7|1618.7|1617.5|22
1652800520000|2022-05-17 15:15:20|1619.1|1617.9|1619|1617.8|1619.1|1617.9|1619|1617.8|22
1652800530000|2022-05-17 15:15:30|1618.7|1617.5|1618.3|1617.1|1618.8|1617.6|1618|1616.8|10
1652800540000|2022-05-17 15:15:40|1618|1616.8|1618.1|1616.9|1618.3|1617.1|1618|1616.8|39
1652800550000|2022-05-17 15:15:50|1618.3|1617.1|1618.2|1617|1618.3|1617.1|1618.2|1617|9
1652800560000|2022-05-17 15:16:00|1618.1|1616.9|1617.3|1616.1|1618.2|1617|1617.1|1615.9|32
1652800570000|2022-05-17 15:16:10|1617.1|1615.9|1617.2|1616|1617.2|1616|1617.1|1615.9|13
1652800580000|2022-05-17 15:16:20|1617.3|1616.1|1617.1|1615.9|1617.3|1616.1|1617.1|1615.9|4
1652800590000|2022-05-17 15:16:30|1617.2|1616|1617.3|1616.1|1617.3|1616.1|1617.1|1615.9|5
1652800600000|2022-05-17 15:16:40|1617.5|1616.3|1617.5|1616.3|1617.5|1616.3|1617.5|1616.3|6
1652800610000|2022-05-17 15:16:50|1617.3|1616.1|1617.2|1616|1617.3|1616.1|1617.2|1616|14
1652800620000|2022-05-17 15:17:00|1617.3|1616.1|1617.3|1616.1|1617.4|1616.2|1617.3|1616.1|4
1652800630000|2022-05-17 15:17:10|||||||||4
1652800640000|2022-05-17 15:17:20|1617.2|1616|1617.1|1615.9|1617.2|1616|1617.1|1615.9|14
1652800650000|2022-05-17 15:17:30|1617.3|1616.1|1617.3|1616.1|1617.3|1616.1|1617.3|1616.1|4
1652800660000|2022-05-17 15:17:40|1617.4|1616.2|1617.5|1616.3|1617.5|1616.3|1617.3|1616.1|3
1652800670000|2022-05-17 15:17:50|1617.6|1616.4|1617.5|1616.3|1617.6|1616.4|1617.5|1616.3|1
1652800680000|2022-05-17 15:18:00|1617.4|1616.2|1616.8|1615.6|1617.4|1616.2|1616.8|1615.6|5
1652800690000|2022-05-17 15:18:10|1616.9|1615.7|1616.8|1615.6|1616.9|1615.7|1616.6|1615.4|20
1652800700000|2022-05-17 15:18:20|1616.7|1615.5|1617|1615.8|1617|1615.8|1616.7|1615.5|7
1652800710000|2022-05-17 15:18:30|1616.9|1615.7|1616.9|1615.7|1617|1615.8|1616.9|1615.7|11
1652800720000|2022-05-17 15:18:40|1616.5|1615.3|1616.6|1615.4|1616.8|1615.6|1616.4|1615.2|19
1652800730000|2022-05-17 15:18:50|1616.7|1615.5|1616.4|1615.2|1616.8|1615.6|1616.4|1615.2|23
1652800740000|2022-05-17 15:19:00|1616.5|1615.3|1616.4|1615.2|1616.5|1615.3|1616.4|1615.2|3
1652800750000|2022-05-17 15:19:10|1616.5|1615.3|1616.8|1615.6|1616.8|1615.6|1616.5|1615.3|11
1652800760000|2022-05-17 15:19:20|1616.6|1615.4|1616.4|1615.2|1616.6|1615.4|1616.4|1615.2|11
1652800770000|2022-05-17 15:19:30|1616.1|1614.9|1615.8|1614.6|1616.1|1614.9|1615.8|1614.6|13
1652800780000|2022-05-17 15:19:40|1615.9|1614.7|1616.1|1614.9|1616.1|1614.9|1615.9|1614.7|17
1652800790000|2022-05-17 15:19:50|||||||||15
1652800800000|2022-05-17 15:20:00|1616|1614.8|1616|1614.8|1616.1|1614.9|1615.9|1614.7|10
1652800810000|2022-05-17 15:20:10|1615.9|1614.7|1615.9|1614.7|1616|1614.8|1615.8|1614.6|38
1652800820000|2022-05-17 15:20:20|1615.7|1614.5|1615.8|1614.6|1615.8|1614.6|1615.7|1614.5|6
1652800830000|2022-05-17 15:20:30|1616|1614.8|1615.8|1614.6|1616|1614.8|1615.8|1614.6|3
1652800840000|2022-05-17 15:20:40|1615.6|1614.4|1615|1613.8|1615.6|1614.4|1614.8|1613.6|83
1652800850000|2022-05-17 15:20:50|1615.2|1614|1615.2|1614|1615.3|1614.1|1615.2|1614|6
1652800860000|2022-05-17 15:21:00|1615.1|1613.9|1614.5|1613.3|1615.1|1613.9|1614.1|1612.9|43
1652800870000|2022-05-17 15:21:10|1614.7|1613.5|1614.9|1613.7|1614.9|1613.7|1614.7|1613.5|19
1652800880000|2022-05-17 15:21:20|1614.8|1613.6|1614.9|1613.7|1614.9|1613.7|1614.8|1613.6|16
1652800890000|2022-05-17 15:21:30|1614.8|1613.6|1614.9|1613.7|1614.9|1613.7|1614.8|1613.6|10
1652800900000|2022-05-17 15:21:40|1615.3|1614.1|1615.3|1614.1|1615.5|1614.3|1615.3|1614.1|11
1652800910000|2022-05-17 15:21:50|1615.4|1614.2|1615.3|1614.1|1615.4|1614.2|1615.2|1614|17
1652800920000|2022-05-17 15:22:00|1614.9|1613.7|1615.4|1614.2|1615.4|1614.2|1614.9|1613.7|19
1652800930000|2022-05-17 15:22:10|1615.3|1614.1|1615.2|1614|1615.3|1614.1|1615.2|1614|8
1652800940000|2022-05-17 15:22:20|1615.3|1614.1|1615.3|1614.1|1615.5|1614.3|1615.3|1614.1|18
1652800950000|2022-05-17 15:22:30|1615.5|1614.3|1615.4|1614.2|1615.5|1614.3|1615.3|1614.1|52
1652800960000|2022-05-17 15:22:40|1615.2|1614|1615.5|1614.3|1615.7|1614.5|1615.2|1614|30
1652800970000|2022-05-17 15:22:50|1615.6|1614.4|1616.6|1615.4|1616.6|1615.4|1615.6|1614.4|23
1652800980000|2022-05-17 15:23:00|1616.7|1615.5|1616.4|1615.2|1616.8|1615.6|1616.4|1615.2|8
1652800990000|2022-05-17 15:23:10|1616.3|1615.1|1616.4|1615.2|1616.4|1615.2|1616.3|1615.1|2
1652801000000|2022-05-17 15:23:20|1616.5|1615.3|1616.5|1615.3|1616.5|1615.3|1616.5|1615.3|1
1652801010000|2022-05-17 15:23:30|1616.6|1615.4|1616.6|1615.4|1616.6|1615.4|1616.6|1615.4|3
1652801020000|2022-05-17 15:23:40|1616.5|1615.3|1616.3|1615.1|1616.5|1615.3|1616.2|1615|17
1652801030000|2022-05-17 15:23:50|1616.4|1615.2|1616.4|1615.2|1616.4|1615.2|1616.3|1615.1|1
1652801040000|2022-05-17 15:24:00|1616.3|1615.1|1616.8|1615.6|1616.8|1615.6|1616.3|1615.1|18
1652801050000|2022-05-17 15:24:10|1616.6|1615.4|1616.6|1615.4|1616.7|1615.5|1616.6|1615.4|1
1652801060000|2022-05-17 15:24:20|1616.7|1615.5|1616.7|1615.5|1616.7|1615.5|1616.7|1615.5|8
1652801070000|2022-05-17 15:24:30|1616.8|1615.6|1616.7|1615.5|1616.8|1615.6|1616.7|1615.5|22
1652801080000|2022-05-17 15:24:40|1616.8|1615.6|1617|1615.8|1617.1|1615.9|1616.7|1615.5|15
1652801090000|2022-05-17 15:24:50|1616.8|1615.6|1617.3|1616.1|1617.3|1616.1|1616.8|1615.6|53
1652801100000|2022-05-17 15:25:00|1617.4|1616.2|1617.2|1616|1617.7|1616.5|1617.2|1616|17
1652801110000|2022-05-17 15:25:10|1617.4|1616.2|1617.6|1616.4|1617.6|1616.4|1617.4|1616.2|8
1652801120000|2022-05-17 15:25:20|1617.4|1616.2|1617.2|1616|1617.4|1616.2|1617|1615.8|15
1652801130000|2022-05-17 15:25:30|1617.5|1616.3|1617.7|1616.5|1617.7|1616.5|1617.5|1616.3|10
1652801140000|2022-05-17 15:25:40|||||||||4
1652801150000|2022-05-17 15:25:50|1617.9|1616.7|1617.9|1616.7|1617.9|1616.7|1617.7|1616.5|16
1652801160000|2022-05-17 15:26:00|1617.8|1616.6|1617.8|1616.6|1617.9|1616.7|1617.8|1616.6|8
1652801170000|2022-05-17 15:26:10|1617.9|1616.7|1617.8|1616.6|1617.9|1616.7|1617.7|1616.5|4
1652801180000|2022-05-17 15:26:20|1617.7|1616.5|1617.8|1616.6|1617.9|1616.7|1617.7|1616.5|5
1652801190000|2022-05-17 15:26:30|1617.7|1616.5|1617.7|1616.5|1617.8|1616.6|1617.7|1616.5|1
1652801200000|2022-05-17 15:26:40|1617.6|1616.4|1617.4|1616.2|1617.6|1616.4|1617.4|1616.2|9
1652801210000|2022-05-17 15:26:50|1617|1615.8|1617.2|1616|1617.3|1616.1|1616.9|1615.7|13
1652801220000|2022-05-17 15:27:00|1617.3|1616.1|1617.4|1616.2|1617.4|1616.2|1617.3|1616.1|0
1652801230000|2022-05-17 15:27:10|1617.6|1616.4|1617.7|1616.5|1617.7|1616.5|1617.6|1616.4|9
1652801240000|2022-05-17 15:27:20|1617.6|1616.4|1617.9|1616.7|1618|1616.8|1617.6|1616.4|4
1652801250000|2022-05-17 15:27:30|1618|1616.8|1617.9|1616.7|1618|1616.8|1617.9|1616.7|1
1652801260000|2022-05-17 15:27:40|1617.6|1616.4|1617.6|1616.4|1617.6|1616.4|1617.6|1616.4|10
1652801270000|2022-05-17 15:27:50|1617.9|1616.7|1617.9|1616.7|1617.9|1616.7|1617.9|1616.7|2
1652801280000|2022-05-17 15:28:00|1617.8|1616.6|1618.1|1616.9|1618.1|1616.9|1617.7|1616.5|15
1652801290000|2022-05-17 15:28:10|||||||||3
1652801300000|2022-05-17 15:28:20|1617.8|1616.6|1617.7|1616.5|1617.9|1616.7|1617.7|1616.5|12
1652801310000|2022-05-17 15:28:30|1617.5|1616.3|1617.5|1616.3|1617.5|1616.3|1617.4|1616.2|6
1652801320000|2022-05-17 15:28:40|1617.7|1616.5|1617.5|1616.3|1617.7|1616.5|1617.5|1616.3|3
1652801340000|2022-05-17 15:29:00|1617.7|1616.5|1617.5|1616.3|1617.7|1616.5|1617.5|1616.3|5
1652801350000|2022-05-17 15:29:10|||||||||6
1652801360000|2022-05-17 15:29:20|1617.2|1616|1617.2|1616|1617.4|1616.2|1617.1|1615.9|16
1652801370000|2022-05-17 15:29:30|1617.3|1616.1|1617.6|1616.4|1617.6|1616.4|1617.2|1616|11
1652801380000|2022-05-17 15:29:40|1617|1615.8|1617.3|1616.1|1617.3|1616.1|1617|1615.8|19
1652801390000|2022-05-17 15:29:50|1617.4|1616.2|1617.4|1616.2|1617.4|1616.2|1617.4|1616.2|1
1652801400000|2022-05-17 15:30:00|1617.3|1616.1|1617.4|1616.2|1617.4|1616.2|1617.3|1616.1|3
1652801410000|2022-05-17 15:30:10|1617.6|1616.4|1617.7|1616.5|1617.7|1616.5|1617.6|1616.4|26
1652801420000|2022-05-17 15:30:20|1617.8|1616.6|1617.7|1616.5|1617.8|1616.6|1617.7|1616.5|6
1652801430000|2022-05-17 15:30:30|1617.6|1616.4|1617.6|1616.4|1617.7|1616.5|1617.6|1616.4|3
1652801440000|2022-05-17 15:30:40|1617.4|1616.2|1617.4|1616.2|1617.4|1616.2|1617.3|1616.1|7
1652801450000|2022-05-17 15:30:50|1617.2|1616|1617.4|1616.2|1617.4|1616.2|1617.1|1615.9|13
1652801460000|2022-05-17 15:31:00|1617.1|1615.9|1616.8|1615.6|1617.2|1616|1616.8|1615.6|9
1652801480000|2022-05-17 15:31:20|1616.9|1615.7|1616.7|1615.5|1616.9|1615.7|1616.7|1615.5|8
1652801490000|2022-05-17 15:31:30|1616.8|1615.6|1616.8|1615.6|1616.9|1615.7|1616.8|1615.6|36
1652801500000|2022-05-17 15:31:40|1616.9|1615.7|1616.8|1615.6|1616.9|1615.7|1616.7|1615.5|6
1652801510000|2022-05-17 15:31:50|1616.7|1615.5|1616.5|1615.3|1616.7|1615.5|1616.5|1615.3|2
1652801520000|2022-05-17 15:32:00|1616.6|1615.4|1617.1|1615.9|1617.1|1615.9|1616.5|1615.3|23
1652801530000|2022-05-17 15:32:10|1617.2|1616|1617.8|1616.6|1617.8|1616.6|1617.2|1616|12
1652801540000|2022-05-17 15:32:20|1617.7|1616.5|1617.6|1616.4|1617.7|1616.5|1617.5|1616.3|2
1652801550000|2022-05-17 15:32:30|1617.9|1616.7|1617.7|1616.5|1617.9|1616.7|1617.7|1616.5|5
1652801560000|2022-05-17 15:32:40|1617.8|1616.6|1617.9|1616.7|1617.9|1616.7|1617.8|1616.6|11
1652801570000|2022-05-17 15:32:50|1618.1|1616.9|1617.9|1616.7|1618.1|1616.9|1617.8|1616.6|5
1652801580000|2022-05-17 15:33:00|1617.7|1616.5|1617.8|1616.6|1617.8|1616.6|1617.7|1616.5|8
1652801590000|2022-05-17 15:33:10|1617.7|1616.5|1617.5|1616.3|1617.7|1616.5|1617.5|1616.3|2
1652801600000|2022-05-17 15:33:20|1617.7|1616.5|1617.7|1616.5|1617.7|1616.5|1617.5|1616.3|3
1652801610000|2022-05-17 15:33:30|1617.8|1616.6|1618.1|1616.9|1618.1|1616.9|1617.8|1616.6|14
1652801620000|2022-05-17 15:33:40|1618|1616.8|1618.3|1617.1|1618.4|1617.2|1618|1616.8|32
1652801630000|2022-05-17 15:33:50|1618.1|1616.9|1618.1|1616.9|1618.2|1617|1618.1|1616.9|7
1652801640000|2022-05-17 15:34:00|1618|1616.8|1618.3|1617.1|1618.3|1617.1|1617.7|1616.5|44
1652801650000|2022-05-17 15:34:10|1618.4|1617.2|1618.6|1617.4|1618.6|1617.4|1618.4|1617.2|46
1652801660000|2022-05-17 15:34:20|1618.5|1617.3|1618.5|1617.3|1618.5|1617.3|1618.5|1617.3|3
1652801670000|2022-05-17 15:34:30|1618.6|1617.4|1618.6|1617.4|1618.6|1617.4|1618.6|1617.4|3
1652801680000|2022-05-17 15:34:40|1618.7|1617.5|1618.7|1617.5|1618.7|1617.5|1618.5|1617.3|17
1652801690000|2022-05-17 15:34:50|||||||||1
1652801700000|2022-05-17 15:35:00|1618.6|1617.4|1618.5|1617.3|1618.6|1617.4|1618.4|1617.2|5
1652801710000|2022-05-17 15:35:10|1618.6|1617.4|1618.2|1617|1618.6|1617.4|1618.2|1617|4
1652801720000|2022-05-17 15:35:20|1618.1|1616.9|1617.9|1616.7|1618.1|1616.9|1617.9|1616.7|5
1652801730000|2022-05-17 15:35:30|1617.7|1616.5|1618|1616.8|1618|1616.8|1617.7|1616.5|11
1652801740000|2022-05-17 15:35:40|1618.1|1616.9|1617.8|1616.6|1618.1|1616.9|1617.8|1616.6|21
1652801750000|2022-05-17 15:35:50|1617.7|1616.5|1617.5|1616.3|1617.7|1616.5|1617.5|1616.3|15
1652801760000|2022-05-17 15:36:00|1617.1|1615.9|1617.5|1616.3|1617.5|1616.3|1617.1|1615.9|14
1652801770000|2022-05-17 15:36:10|1617.8|1616.6|1617.8|1616.6|1617.8|1616.6|1617.8|1616.6|3
1652801780000|2022-05-17 15:36:20|1617.7|1616.5|1617.8|1616.6|1617.8|1616.6|1617.7|1616.5|6
1652801800000|2022-05-17 15:36:40|1618|1616.8|1618|1616.8|1618|1616.8|1618|1616.8|1
1652801810000|2022-05-17 15:36:50|1617.9|1616.7|1617.8|1616.6|1618.1|1616.9|1617.8|1616.6|8
1652801820000|2022-05-17 15:37:00|1617.7|1616.5|1618.4|1617.2|1618.4|1617.2|1617.7|1616.5|19
1652801830000|2022-05-17 15:37:10|1618.5|1617.3|1618.5|1617.3|1618.5|1617.3|1618.5|1617.3|2
1652801840000|2022-05-17 15:37:20|1618.4|1617.2|1618.4|1617.2|1618.4|1617.2|1618.4|1617.2|0
1652801850000|2022-05-17 15:37:30|1618.5|1617.3|1618.5|1617.3|1618.5|1617.3|1618.5|1617.3|4
1652801860000|2022-05-17 15:37:40|1618.6|1617.4|1618.7|1617.5|1618.7|1617.5|1618.5|1617.3|6
1652801870000|2022-05-17 15:37:50|1618.5|1617.3|1618.4|1617.2|1618.6|1617.4|1618.3|1617.1|7
1652801880000|2022-05-17 15:38:00|1618.3|1617.1|1618.3|1617.1|1618.7|1617.5|1618.2|1617|24
1652801890000|2022-05-17 15:38:10|1618.5|1617.3|1618.4|1617.2|1618.5|1617.3|1618.4|1617.2|13
1652801900000|2022-05-17 15:38:20|1618.2|1617|1618.2|1617|1618.2|1617|1617.9|1616.7|11
1652801910000|2022-05-17 15:38:30|||||||||3
1652801920000|2022-05-17 15:38:40|1618.4|1617.2|1617.1|1615.9|1618.4|1617.2|1617.1|1615.9|28
1652801930000|2022-05-17 15:38:50|1617|1615.8|1616.7|1615.5|1617.1|1615.9|1616.7|1615.5|4
1652801940000|2022-05-17 15:39:00|1616.8|1615.6|1616.8|1615.6|1616.9|1615.7|1616.8|1615.6|3
1652801950000|2022-05-17 15:39:10|1616.5|1615.3|1616|1614.8|1616.5|1615.3|1615.8|1614.6|5
1652801960000|2022-05-17 15:39:20|1615.9|1614.7|1615.8|1614.6|1616.1|1614.9|1615.6|1614.4|5
1652801970000|2022-05-17 15:39:30|1616|1614.8|1616|1614.8|1616|1614.8|1615.8|1614.6|11
1652801980000|2022-05-17 15:39:40|1615.9|1614.7|1615.9|1614.7|1615.9|1614.7|1615.9|1614.7|5
1652801990000|2022-05-17 15:39:50|1616|1614.8|1615.8|1614.6|1616|1614.8|1615.7|1614.5|3
1652802000000|2022-05-17 15:40:00|1615.7|1614.5|1616.3|1615.1|1616.3|1615.1|1615.7|1614.5|20
1652802010000|2022-05-17 15:40:10|1616.1|1614.9|1615.7|1614.5|1616.1|1614.9|1615.5|1614.3|57
1652802020000|2022-05-17 15:40:20|1615.9|1614.7|1615.7|1614.5|1615.9|1614.7|1615.7|1614.5|7
1652802030000|2022-05-17 15:40:30|1615.8|1614.6|1615.7|1614.5|1615.9|1614.7|1615.7|1614.5|8
1652802040000|2022-05-17 15:40:40|1615.5|1614.3|1615.7|1614.5|1615.7|1614.5|1615.5|1614.3|1
1652802050000|2022-05-17 15:40:50|1615.5|1614.3|1615.5|1614.3|1615.5|1614.3|1615.5|1614.3|1
1652802060000|2022-05-17 15:41:00|1615.7|1614.5|1615.5|1614.3|1615.8|1614.6|1615.5|1614.3|8
1652802070000|2022-05-17 15:41:10|1615.7|1614.5|1615|1613.8|1615.7|1614.5|1615|1613.8|20
1652802080000|2022-05-17 15:41:20|1615.1|1613.9|1615|1613.8|1615.1|1613.9|1614.8|1613.6|12
1652802090000|2022-05-17 15:41:30|1615.2|1614|1614.7|1613.5|1615.2|1614|1614.7|1613.5|17
1652802100000|2022-05-17 15:41:40|1614.6|1613.4|1614.4|1613.2|1614.6|1613.4|1614.4|1613.2|14
1652802110000|2022-05-17 15:41:50|1614.5|1613.3|1614.8|1613.6|1614.8|1613.6|1614.5|1613.3|5
1652802120000|2022-05-17 15:42:00|1614.9|1613.7|1614.6|1613.4|1614.9|1613.7|1614.3|1613.1|39
1652802130000|2022-05-17 15:42:10|1614.5|1613.3|1614.6|1613.4|1614.6|1613.4|1614.5|1613.3|6
1652802140000|2022-05-17 15:42:20|1614.5|1613.3|1614.5|1613.3|1614.5|1613.3|1614.5|1613.3|4
1652802150000|2022-05-17 15:42:30|1614.6|1613.4|1614.4|1613.2|1614.6|1613.4|1614.4|1613.2|3
1652802160000|2022-05-17 15:42:40|1614.6|1613.4|1614.2|1613|1614.6|1613.4|1614.1|1612.9|24
1652802170000|2022-05-17 15:42:50|1614.3|1613.1|1614.2|1613|1614.3|1613.1|1613.9|1612.7|16
1652802180000|2022-05-17 15:43:00|1614.4|1613.2|1614.4|1613.2|1614.5|1613.3|1614.4|1613.2|21
1652802190000|2022-05-17 15:43:10|1613.9|1612.7|1614.3|1613.1|1614.4|1613.2|1613.9|1612.7|14
1652802200000|2022-05-17 15:43:20|1614.2|1613|1614.4|1613.2|1614.5|1613.3|1614.2|1613|5
1652802220000|2022-05-17 15:43:40|1614.3|1613.1|1614.6|1613.4|1614.6|1613.4|1614.3|1613.1|20
1652802230000|2022-05-17 15:43:50|1614.1|1612.9|1614.1|1612.9|1614.2|1613|1614.1|1612.9|13
1652802240000|2022-05-17 15:44:00|||||||||2
1652802250000|2022-05-17 15:44:10|1613.9|1612.7|1614|1612.8|1614.1|1612.9|1613.9|1612.7|12
1652802260000|2022-05-17 15:44:20|1613.9|1612.7|1613.8|1612.6|1613.9|1612.7|1613.8|1612.6|0
1652802270000|2022-05-17 15:44:30|1613.9|1612.7|1613.8|1612.6|1613.9|1612.7|1613.8|1612.6|4
1652802280000|2022-05-17 15:44:40|1614|1612.8|1613.8|1612.6|1614|1612.8|1613.8|1612.6|1
1652802290000|2022-05-17 15:44:50|1613.7|1612.5|1613.5|1612.3|1613.7|1612.5|1613.1|1611.9|9
1652802300000|2022-05-17 15:45:00|1613.4|1612.2|1613.3|1612.1|1613.5|1612.3|1612.9|1611.7|19
1652802310000|2022-05-17 15:45:10|1613.6|1612.4|1613.9|1612.7|1613.9|1612.7|1613.6|1612.4|13
1652802320000|2022-05-17 15:45:20|1614|1612.8|1613.6|1612.4|1614.1|1612.9|1613.5|1612.3|22
1652802330000|2022-05-17 15:45:30|1613.5|1612.3|1613.7|1612.5|1613.7|1612.5|1613.5|1612.3|3
1652802340000|2022-05-17 15:45:40|1613.6|1612.4|1613.2|1612|1613.6|1612.4|1613.2|1612|18
1652802350000|2022-05-17 15:45:50|1613.1|1611.9|1613.3|1612.1|1613.3|1612.1|1613.1|1611.9|2
1652802360000|2022-05-17 15:46:00|1613|1611.8|1613.2|1612|1613.2|1612|1613|1611.8|8
1652802370000|2022-05-17 15:46:10|1613.3|1612.1|1613.1|1611.9|1613.3|1612.1|1613.1|1611.9|1
1652802380000|2022-05-17 15:46:20|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|12
1652802390000|2022-05-17 15:46:30|1613.1|1611.9|1613.4|1612.2|1613.4|1612.2|1613.1|1611.9|4
1652802400000|2022-05-17 15:46:40|1613|1611.8|1613.1|1611.9|1613.1|1611.9|1612.9|1611.7|12
1652802410000|2022-05-17 15:46:50|1612.6|1611.4|1613.4|1612.2|1613.4|1612.2|1612.6|1611.4|24
1652802420000|2022-05-17 15:47:00|1613.5|1612.3|1613.5|1612.3|1613.6|1612.4|1613.5|1612.3|4
1652802430000|2022-05-17 15:47:10|1613.6|1612.4|1613.9|1612.7|1613.9|1612.7|1613.5|1612.3|18
1652802440000|2022-05-17 15:47:20|1613.8|1612.6|1613.7|1612.5|1613.8|1612.6|1613.7|1612.5|38
1652802450000|2022-05-17 15:47:30|1613.5|1612.3|1613.2|1612|1613.5|1612.3|1612.8|1611.6|32
1652802460000|2022-05-17 15:47:40|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|15
1652802470000|2022-05-17 15:47:50|1613.2|1612|1613.3|1612.1|1613.3|1612.1|1613.2|1612|5
1652802480000|2022-05-17 15:48:00|1613.4|1612.2|1613.5|1612.3|1613.7|1612.5|1613.4|1612.2|13
1652802490000|2022-05-17 15:48:10|1613.3|1612.1|1613.5|1612.3|1613.6|1612.4|1613.2|1612|13
1652802500000|2022-05-17 15:48:20|1613.4|1612.2|1613.2|1612|1613.4|1612.2|1613.2|1612|1
1652802510000|2022-05-17 15:48:30|1613|1611.8|1613.4|1612.2|1613.5|1612.3|1613|1611.8|10
1652802520000|2022-05-17 15:48:40|1613.3|1612.1|1613.9|1612.7|1613.9|1612.7|1613.2|1612|4
1652802530000|2022-05-17 15:48:50|1613.8|1612.6|1613.8|1612.6|1613.9|1612.7|1613.7|1612.5|4
1652802540000|2022-05-17 15:49:00|1613.7|1612.5|1613.8|1612.6|1613.9|1612.7|1613.7|1612.5|6
1652802550000|2022-05-17 15:49:10|1613.7|1612.5|1613.9|1612.7|1613.9|1612.7|1613.7|1612.5|1
1652802560000|2022-05-17 15:49:20|1613.8|1612.6|1613.8|1612.6|1613.9|1612.7|1613.7|1612.5|9
1652802570000|2022-05-17 15:49:30|1613.7|1612.5|1614.4|1613.2|1614.4|1613.2|1613.7|1612.5|19
1652802580000|2022-05-17 15:49:40|1614.3|1613.1|1614.1|1612.9|1614.3|1613.1|1614.1|1612.9|14
1652802590000|2022-05-17 15:49:50|1614.2|1613|1614.2|1613|1614.4|1613.2|1614.2|1613|11
1652802600000|2022-05-17 15:50:00|1614.4|1613.2|1614.9|1613.7|1614.9|1613.7|1614.4|1613.2|19
1652802610000|2022-05-17 15:50:10|1614.8|1613.6|1614.7|1613.5|1615|1613.8|1614.7|1613.5|5
1652802620000|2022-05-17 15:50:20|1614.9|1613.7|1614.9|1613.7|1614.9|1613.7|1614.5|1613.3|7
1652802630000|2022-05-17 15:50:30|1614.7|1613.5|1614.7|1613.5|1614.9|1613.7|1614.7|1613.5|3
1652802640000|2022-05-17 15:50:40|1614.9|1613.7|1614.7|1613.5|1614.9|1613.7|1614.7|1613.5|13
1652802650000|2022-05-17 15:50:50|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|3
1652802660000|2022-05-17 15:51:00|1614.7|1613.5|1614.7|1613.5|1614.7|1613.5|1614.7|1613.5|0
1652802670000|2022-05-17 15:51:10|1614.8|1613.6|1614.9|1613.7|1614.9|1613.7|1614.7|1613.5|22
1652802680000|2022-05-17 15:51:20|1615.3|1614.1|1615.1|1613.9|1615.7|1614.5|1615.1|1613.9|15
1652802690000|2022-05-17 15:51:30|1615.2|1614|1615|1613.8|1615.2|1614|1615|1613.8|4
1652802700000|2022-05-17 15:51:40|1615.1|1613.9|1615.4|1614.2|1615.4|1614.2|1614.9|1613.7|10
1652802710000|2022-05-17 15:51:50|1615.5|1614.3|1615.4|1614.2|1615.5|1614.3|1615.2|1614|17
1652802720000|2022-05-17 15:52:00|1615.5|1614.3|1615.5|1614.3|1615.6|1614.4|1615.5|1614.3|2
1652802730000|2022-05-17 15:52:10|1615.6|1614.4|1616.1|1614.9|1616.1|1614.9|1615.6|1614.4|15
1652802740000|2022-05-17 15:52:20|1616|1614.8|1616|1614.8|1616.1|1614.9|1616|1614.8|1
1652802750000|2022-05-17 15:52:30|1616.2|1615|1616.2|1615|1616.4|1615.2|1616.2|1615|7
1652802760000|2022-05-17 15:52:40|1616.3|1615.1|1616.6|1615.4|1616.6|1615.4|1616.3|1615.1|6
1652802770000|2022-05-17 15:52:50|1616.4|1615.2|1616.3|1615.1|1616.5|1615.3|1616.3|1615.1|5
1652802780000|2022-05-17 15:53:00|1616.2|1615|1616.1|1614.9|1616.2|1615|1616|1614.8|1
1652802790000|2022-05-17 15:53:10|1616.2|1615|1616.1|1614.9|1616.2|1615|1616.1|1614.9|3
1652802800000|2022-05-17 15:53:20|1616.3|1615.1|1616.2|1615|1616.3|1615.1|1616.2|1615|4
1652802810000|2022-05-17 15:53:30|1616|1614.8|1616.2|1615|1616.3|1615.1|1616|1614.8|1
1652802820000|2022-05-17 15:53:40|1616.1|1614.9|1616.3|1615.1|1616.3|1615.1|1616.1|1614.9|0
1652802830000|2022-05-17 15:53:50|1616.8|1615.6|1617.2|1616|1617.2|1616|1616.8|1615.6|15
1652802840000|2022-05-17 15:54:00|1617.1|1615.9|1617|1615.8|1617.1|1615.9|1616.9|1615.7|4
1652802850000|2022-05-17 15:54:10|1616.9|1615.7|1616.6|1615.4|1616.9|1615.7|1616.5|1615.3|8
1652802860000|2022-05-17 15:54:20|1616.7|1615.5|1616.7|1615.5|1616.7|1615.5|1616.7|1615.5|1
1652802870000|2022-05-17 15:54:30|1616.6|1615.4|1616.6|1615.4|1616.6|1615.4|1616.5|1615.3|3
1652802880000|2022-05-17 15:54:40|1616.7|1615.5|1616.7|1615.5|1616.8|1615.6|1616.7|1615.5|0
1652802890000|2022-05-17 15:54:50|||||||||1
1652802900000|2022-05-17 15:55:00|1616.6|1615.4|1616.7|1615.5|1616.7|1615.5|1616.6|1615.4|1
1652802910000|2022-05-17 15:55:10|1616.8|1615.6|1617.1|1615.9|1617.3|1616.1|1616.8|1615.6|13
1652802920000|2022-05-17 15:55:20|1617|1615.8|1616.9|1615.7|1617|1615.8|1616.8|1615.6|5
1652802930000|2022-05-17 15:55:30|1617|1615.8|1617|1615.8|1617|1615.8|1616.9|1615.7|4
1652802940000|2022-05-17 15:55:40|1616.9|1615.7|1616.8|1615.6|1617|1615.8|1616.8|1615.6|7
1652802950000|2022-05-17 15:55:50|1616.7|1615.5|1616.5|1615.3|1616.7|1615.5|1616.4|1615.2|8
1652802960000|2022-05-17 15:56:00|1616.6|1615.4|1616.5|1615.3|1616.6|1615.4|1616.5|1615.3|8
1652802970000|2022-05-17 15:56:10|1616.6|1615.4|1616.3|1615.1|1616.6|1615.4|1616.3|1615.1|22
1652802980000|2022-05-17 15:56:20|1616.4|1615.2|1616.4|1615.2|1616.5|1615.3|1616.4|1615.2|1
1652802990000|2022-05-17 15:56:30|1616.5|1615.3|1616.2|1615|1616.5|1615.3|1616.2|1615|8
1652803000000|2022-05-17 15:56:40|1616|1614.8|1616.1|1614.9|1616.1|1614.9|1616|1614.8|16
1652803010000|2022-05-17 15:56:50|1616|1614.8|1615.3|1614.1|1616|1614.8|1615.3|1614.1|29
1652803020000|2022-05-17 15:57:00|1615.2|1614|1615.5|1614.3|1615.5|1614.3|1615.2|1614|4
1652803050000|2022-05-17 15:57:30|1615.3|1614.1|1615.5|1614.3|1615.5|1614.3|1615.3|1614.1|5
1652803060000|2022-05-17 15:57:40|1615.4|1614.2|1615.7|1614.5|1615.7|1614.5|1615.4|1614.2|7
1652803070000|2022-05-17 15:57:50|1615.8|1614.6|1615.7|1614.5|1616|1614.8|1615.7|1614.5|6
1652803080000|2022-05-17 15:58:00|1616|1614.8|1615.7|1614.5|1616|1614.8|1615.7|1614.5|76
1652803090000|2022-05-17 15:58:10|||||||||3
1652803100000|2022-05-17 15:58:20|1615.9|1614.7|1616.2|1615|1616.2|1615|1615.9|1614.7|7
1652803110000|2022-05-17 15:58:30|1616.4|1615.2|1616.5|1615.3|1616.6|1615.4|1616.3|1615.1|39
1652803120000|2022-05-17 15:58:40|1616.4|1615.2|1616.5|1615.3|1616.5|1615.3|1616.4|1615.2|9
1652803130000|2022-05-17 15:58:50|1616.3|1615.1|1616.3|1615.1|1616.3|1615.1|1616.3|1615.1|3
1652803140000|2022-05-17 15:59:00|1616.4|1615.2|1616.1|1614.9|1616.4|1615.2|1616|1614.8|26
1652803150000|2022-05-17 15:59:10|1616|1614.8|1616|1614.8|1616|1614.8|1616|1614.8|0
1652803160000|2022-05-17 15:59:20|||||||||3
1652803170000|2022-05-17 15:59:30|1615.9|1614.7|1615.8|1614.6|1616|1614.8|1615.8|1614.6|5
1652803180000|2022-05-17 15:59:40|1615.9|1614.7|1616|1614.8|1616|1614.8|1615.8|1614.6|2
1652803190000|2022-05-17 15:59:50|1615.9|1614.7|1616|1614.8|1616|1614.8|1615.9|1614.7|0
1652803200000|2022-05-17 16:00:00|||||||||6
1652803210000|2022-05-17 16:00:10|1616.2|1615|1615.8|1614.6|1616.2|1615|1615.8|1614.6|16
1652803220000|2022-05-17 16:00:20|1615.9|1614.7|1616|1614.8|1616|1614.8|1615.9|1614.7|0
1652803230000|2022-05-17 16:00:30|1616.3|1615.1|1616|1614.8|1616.3|1615.1|1616|1614.8|26
1652803240000|2022-05-17 16:00:40|1616.2|1615|1616.2|1615|1616.2|1615|1616.2|1615|11
1652803250000|2022-05-17 16:00:50|1616.1|1614.9|1615.8|1614.6|1616.1|1614.9|1615.8|1614.6|32
1652803260000|2022-05-17 16:01:00|||||||||16
1652803270000|2022-05-17 16:01:10|1615.7|1614.5|1616|1614.8|1616.1|1614.9|1615.7|1614.5|35
1652803280000|2022-05-17 16:01:20|1615.9|1614.7|1615.8|1614.6|1616|1614.8|1615.8|1614.6|4
1652803290000|2022-05-17 16:01:30|1615.6|1614.4|1615.1|1613.9|1615.6|1614.4|1615.1|1613.9|21
1652803300000|2022-05-17 16:01:40|1615.3|1614.1|1615.6|1614.4|1615.6|1614.4|1615.3|1614.1|7
1652803310000|2022-05-17 16:01:50|1615.8|1614.6|1616|1614.8|1616.1|1614.9|1615.8|1614.6|11
1652803320000|2022-05-17 16:02:00|1616.1|1614.9|1616.1|1614.9|1616.1|1614.9|1616.1|1614.9|0
1652803330000|2022-05-17 16:02:10|||||||||6
1652803340000|2022-05-17 16:02:20|||||||||1
1652803350000|2022-05-17 16:02:30|1615.9|1614.7|1615.9|1614.7|1615.9|1614.7|1615.8|1614.6|2
1652803360000|2022-05-17 16:02:40|1616|1614.8|1615.9|1614.7|1616|1614.8|1615.8|1614.6|7
1652803370000|2022-05-17 16:02:50|1615.8|1614.6|1616.1|1614.9|1616.1|1614.9|1615.8|1614.6|6
1652803380000|2022-05-17 16:03:00|1615.9|1614.7|1615.9|1614.7|1615.9|1614.7|1615.9|1614.7|10
1652803390000|2022-05-17 16:03:10|1616|1614.8|1615.8|1614.6|1616|1614.8|1615.8|1614.6|1
1652803400000|2022-05-17 16:03:20|1615.4|1614.2|1615.6|1614.4|1615.8|1614.6|1615.4|1614.2|6
1652803410000|2022-05-17 16:03:30|1615.9|1614.7|1616|1614.8|1616|1614.8|1615.9|1614.7|3
1652803420000|2022-05-17 16:03:40|1616.1|1614.9|1616|1614.8|1616.1|1614.9|1615.8|1614.6|5
1652803430000|2022-05-17 16:03:50|1615.9|1614.7|1615.8|1614.6|1615.9|1614.7|1615.8|1614.6|10
1652803440000|2022-05-17 16:04:00|1615.9|1614.7|1615.6|1614.4|1615.9|1614.7|1615.5|1614.3|10
1652803450000|2022-05-17 16:04:10|1615.5|1614.3|1615.6|1614.4|1615.6|1614.4|1615.5|1614.3|8
1652803460000|2022-05-17 16:04:20|1615.5|1614.3|1615.9|1614.7|1615.9|1614.7|1615.5|1614.3|11
1652803470000|2022-05-17 16:04:30|1616|1614.8|1616|1614.8|1616.3|1615.1|1615.9|1614.7|19
1652803480000|2022-05-17 16:04:40|1616.1|1614.9|1616|1614.8|1616.1|1614.9|1616|1614.8|15
1652803490000|2022-05-17 16:04:50|1616.1|1614.9|1616.2|1615|1616.3|1615.1|1616.1|1614.9|0
1652803500000|2022-05-17 16:05:00|1616.3|1615.1|1616.5|1615.3|1616.6|1615.4|1616.2|1615|3
1652803510000|2022-05-17 16:05:10|1616.4|1615.2|1616.2|1615|1616.4|1615.2|1616.2|1615|4
1652803520000|2022-05-17 16:05:20|||||||||3
1652803530000|2022-05-17 16:05:30|1616.1|1614.9|1616.2|1615|1616.2|1615|1616.1|1614.9|3
1652803540000|2022-05-17 16:05:40|||||||||1
1652803550000|2022-05-17 16:05:50|1616.1|1614.9|1616.4|1615.2|1616.4|1615.2|1616.1|1614.9|17
1652803560000|2022-05-17 16:06:00|1616.5|1615.3|1616.6|1615.4|1616.7|1615.5|1616.4|1615.2|14
1652803570000|2022-05-17 16:06:10|1616.4|1615.2|1616.4|1615.2|1616.4|1615.2|1616.4|1615.2|4
1652803580000|2022-05-17 16:06:20|1616.5|1615.3|1616.2|1615|1616.5|1615.3|1616.1|1614.9|6
1652803590000|2022-05-17 16:06:30|1616.3|1615.1|1616|1614.8|1616.3|1615.1|1615.9|1614.7|16
1652803600000|2022-05-17 16:06:40|1615.9|1614.7|1615.1|1613.9|1616|1614.8|1615|1613.8|9
1652803610000|2022-05-17 16:06:50|1615.2|1614|1615.7|1614.5|1615.8|1614.6|1615.2|1614|4
1652803620000|2022-05-17 16:07:00|1615.9|1614.7|1615.9|1614.7|1616|1614.8|1615.7|1614.5|7
1652803630000|2022-05-17 16:07:10|1615.8|1614.6|1615.8|1614.6|1616.1|1614.9|1615.8|1614.6|10
1652803640000|2022-05-17 16:07:20|||||||||7
1652803650000|2022-05-17 16:07:30|1615.5|1614.3|1615.8|1614.6|1615.8|1614.6|1615.5|1614.3|36
1652803660000|2022-05-17 16:07:40|1615.7|1614.5|1615.8|1614.6|1615.9|1614.7|1615.7|1614.5|3
1652803670000|2022-05-17 16:07:50|1615.9|1614.7|1615.8|1614.6|1615.9|1614.7|1615.8|1614.6|4
1652803680000|2022-05-17 16:08:00|1615.9|1614.7|1615.9|1614.7|1615.9|1614.7|1615.9|1614.7|7
1652803690000|2022-05-17 16:08:10|1615.8|1614.6|1616.2|1615|1616.2|1615|1615.8|1614.6|16
1652803700000|2022-05-17 16:08:20|1616.1|1614.9|1616|1614.8|1616.1|1614.9|1615.9|1614.7|4
1652803710000|2022-05-17 16:08:30|1616.1|1614.9|1616.3|1615.1|1616.3|1615.1|1616.1|1614.9|6
1652803720000|2022-05-17 16:08:40|1616.1|1614.9|1616|1614.8|1616.3|1615.1|1615.8|1614.6|43
1652803730000|2022-05-17 16:08:50|1616.1|1614.9|1616|1614.8|1616.1|1614.9|1616|1614.8|0
1652803740000|2022-05-17 16:09:00|1615.9|1614.7|1615.8|1614.6|1615.9|1614.7|1615.8|1614.6|4
1652803750000|2022-05-17 16:09:10|||||||||4
1652803760000|2022-05-17 16:09:20|||||||||2
1652803770000|2022-05-17 16:09:30|1616|1614.8|1616|1614.8|1616|1614.8|1616|1614.8|14
1652803780000|2022-05-17 16:09:40|1616.1|1614.9|1616|1614.8|1616.1|1614.9|1615.9|1614.7|32
1652803790000|2022-05-17 16:09:50|1616.1|1614.9|1616.4|1615.2|1616.4|1615.2|1616|1614.8|16
1652803800000|2022-05-17 16:10:00|1616.3|1615.1|1617|1615.8|1617|1615.8|1616.3|1615.1|20
1652803810000|2022-05-17 16:10:10|1617.1|1615.9|1617.1|1615.9|1617.5|1616.3|1617|1615.8|13
1652803820000|2022-05-17 16:10:20|1617.2|1616|1617|1615.8|1617.3|1616.1|1617|1615.8|4
1652803830000|2022-05-17 16:10:30|1617.1|1615.9|1617.1|1615.9|1617.1|1615.9|1617|1615.8|5
1652803840000|2022-05-17 16:10:40|1616.8|1615.6|1616.8|1615.6|1617|1615.8|1616.8|1615.6|35
1652803860000|2022-05-17 16:11:00|1616.6|1615.4|1616.5|1615.3|1616.6|1615.4|1616.3|1615.1|115
1652803870000|2022-05-17 16:11:10|1616.3|1615.1|1616.3|1615.1|1616.3|1615.1|1616.3|1615.1|6
1652803880000|2022-05-17 16:11:20|1616.5|1615.3|1616.7|1615.5|1616.7|1615.5|1616.5|1615.3|3
1652803890000|2022-05-17 16:11:30|1616.8|1615.6|1617|1615.8|1617|1615.8|1616.8|1615.6|4
1652803900000|2022-05-17 16:11:40|1616.9|1615.7|1617.5|1616.3|1617.5|1616.3|1616.9|1615.7|11
1652803910000|2022-05-17 16:11:50|1617.3|1616.1|1617.4|1616.2|1617.5|1616.3|1617.3|1616.1|5
1652803920000|2022-05-17 16:12:00|1617.3|1616.1|1616.5|1615.3|1617.3|1616.1|1616.5|1615.3|16
1652803930000|2022-05-17 16:12:10|1616.4|1615.2|1616.7|1615.5|1616.8|1615.6|1616.4|1615.2|8
1652803940000|2022-05-17 16:12:20|1617|1615.8|1617.3|1616.1|1617.4|1616.2|1617|1615.8|16
1652803950000|2022-05-17 16:12:30|1617.2|1616|1617.2|1616|1617.3|1616.1|1617.2|1616|7
1652803960000|2022-05-17 16:12:40|1617.3|1616.1|1617.2|1616|1617.3|1616.1|1617.1|1615.9|36
1652803970000|2022-05-17 16:12:50|1617.6|1616.4|1618|1616.8|1618|1616.8|1617.6|1616.4|33
1652803980000|2022-05-17 16:13:00|1618.2|1617|1618.7|1617.5|1618.7|1617.5|1618.2|1617|55
1652803990000|2022-05-17 16:13:10|1618.6|1617.4|1618.5|1617.3|1618.6|1617.4|1618.4|1617.2|9
1652804000000|2022-05-17 16:13:20|1618.6|1617.4|1618.7|1617.5|1618.7|1617.5|1618.5|1617.3|0
1652804010000|2022-05-17 16:13:30|1618.9|1617.7|1618.9|1617.7|1618.9|1617.7|1618.7|1617.5|21
1652804020000|2022-05-17 16:13:40|1618.8|1617.6|1618.7|1617.5|1618.8|1617.6|1618.4|1617.2|3
1652804030000|2022-05-17 16:13:50|1618.4|1617.2|1618.2|1617|1618.4|1617.2|1618|1616.8|16
1652804040000|2022-05-17 16:14:00|1618.3|1617.1|1618.3|1617.1|1618.3|1617.1|1618|1616.8|5
1652804050000|2022-05-17 16:14:10|1618.4|1617.2|1619|1617.8|1619.1|1617.9|1618.4|1617.2|30
1652804060000|2022-05-17 16:14:20|1618.9|1617.7|1618.3|1617.1|1618.9|1617.7|1618.3|1617.1|14
1652804070000|2022-05-17 16:14:30|1618.2|1617|1618.4|1617.2|1618.4|1617.2|1618.2|1617|6
1652804080000|2022-05-17 16:14:40|1618.2|1617|1618.4|1617.2|1618.5|1617.3|1618.2|1617|21
1652804090000|2022-05-17 16:14:50|1618.3|1617.1|1618.5|1617.3|1618.5|1617.3|1618.3|1617.1|3
1652804100000|2022-05-17 16:15:00|1618.4|1617.2|1618.2|1617|1618.4|1617.2|1617.9|1616.7|19
1652804110000|2022-05-17 16:15:10|1618.3|1617.1|1618.2|1617|1618.3|1617.1|1618|1616.8|1
1652804120000|2022-05-17 16:15:20|1618.3|1617.1|1618.8|1617.6|1618.8|1617.6|1618.3|1617.1|30
1652804130000|2022-05-17 16:15:30|1618.7|1617.5|1618.7|1617.5|1618.8|1617.6|1618.6|1617.4|24
1652804140000|2022-05-17 16:15:40|1618.8|1617.6|1618.7|1617.5|1618.8|1617.6|1618.5|1617.3|12
1652804150000|2022-05-17 16:15:50|1618.8|1617.6|1618.8|1617.6|1618.8|1617.6|1618.8|1617.6|2
1652804160000|2022-05-17 16:16:00|1618.6|1617.4|1618.3|1617.1|1618.6|1617.4|1618.2|1617|12
1652804170000|2022-05-17 16:16:10|1618.2|1617|1618.3|1617.1|1618.3|1617.1|1618.1|1616.9|4
1652804180000|2022-05-17 16:16:20|1618.2|1617|1618.3|1617.1|1618.5|1617.3|1618.2|1617|38
1652804190000|2022-05-17 16:16:30|1618.7|1617.5|1618.7|1617.5|1618.9|1617.7|1618.6|1617.4|27
1652804200000|2022-05-17 16:16:40|1618.5|1617.3|1618.8|1617.6|1618.8|1617.6|1618|1616.8|32
1652804210000|2022-05-17 16:16:50|1618.7|1617.5|1618.8|1617.6|1618.8|1617.6|1618.6|1617.4|10
1652804220000|2022-05-17 16:17:00|1618.7|1617.5|1618.9|1617.7|1618.9|1617.7|1618.7|1617.5|4
1652804230000|2022-05-17 16:17:10|1619|1617.8|1619|1617.8|1619.3|1618.1|1618.9|1617.7|16
1652804240000|2022-05-17 16:17:20|1618.9|1617.7|1619.3|1618.1|1619.3|1618.1|1618.9|1617.7|8
1652804250000|2022-05-17 16:17:30|1619.2|1618|1619|1617.8|1619.3|1618.1|1618.7|1617.5|12
1652804260000|2022-05-17 16:17:40|1619.4|1618.2|1619.4|1618.2|1619.5|1618.3|1619.3|1618.1|11
1652804270000|2022-05-17 16:17:50|1619.6|1618.4|1619.4|1618.2|1619.6|1618.4|1619.3|1618.1|9
1652804280000|2022-05-17 16:18:00|1619.3|1618.1|1619.3|1618.1|1619.7|1618.5|1619.2|1618|31
1652804290000|2022-05-17 16:18:10|1619.5|1618.3|1619.5|1618.3|1619.5|1618.3|1619.5|1618.3|6
1652804300000|2022-05-17 16:18:20|1619.4|1618.2|1619.1|1617.9|1619.4|1618.2|1619.1|1617.9|6
1652804310000|2022-05-17 16:18:30|1618.7|1617.5|1618.9|1617.7|1618.9|1617.7|1618.7|1617.5|21
1652804320000|2022-05-17 16:18:40|1618.7|1617.5|1618.7|1617.5|1618.8|1617.6|1618.7|1617.5|10
1652804330000|2022-05-17 16:18:50|1618.8|1617.6|1618.8|1617.6|1618.8|1617.6|1618.8|1617.6|38
1652804340000|2022-05-17 16:19:00|1619|1617.8|1619|1617.8|1619.1|1617.9|1618.9|1617.7|9
1652804350000|2022-05-17 16:19:10|1618.9|1617.7|1618.5|1617.3|1618.9|1617.7|1618.5|1617.3|7
1652804360000|2022-05-17 16:19:20|1618.4|1617.2|1618.9|1617.7|1618.9|1617.7|1618.4|1617.2|22
1652804370000|2022-05-17 16:19:30|1619|1617.8|1619.1|1617.9|1619.2|1618|1619|1617.8|8
1652804380000|2022-05-17 16:19:40|1619|1617.8|1619.2|1618|1619.2|1618|1618.9|1617.7|31
1652804390000|2022-05-17 16:19:50|1619.3|1618.1|1619.1|1617.9|1619.4|1618.2|1619.1|1617.9|4
1652804400000|2022-05-17 16:20:00|1619|1617.8|1619|1617.8|1619|1617.8|1619|1617.8|0
1652804410000|2022-05-17 16:20:10|1619.1|1617.9|1619|1617.8|1619.1|1617.9|1619|1617.8|5
1652804420000|2022-05-17 16:20:20|1619.4|1618.2|1619.1|1617.9|1619.4|1618.2|1618.8|1617.6|9
1652804430000|2022-05-17 16:20:30|1619.2|1618|1619.4|1618.2|1619.4|1618.2|1619.1|1617.9|6
1652804440000|2022-05-17 16:20:40|1619.3|1618.1|1619.3|1618.1|1619.4|1618.2|1619.1|1617.9|18
1652804450000|2022-05-17 16:20:50|1619.4|1618.2|1619.3|1618.1|1619.4|1618.2|1619.2|1618|1
1652804460000|2022-05-17 16:21:00|1619.2|1618|1619.1|1617.9|1619.2|1618|1619|1617.8|21
1652804470000|2022-05-17 16:21:10|1619.2|1618|1619.4|1618.2|1619.7|1618.5|1619.2|1618|15
1652804480000|2022-05-17 16:21:20|1619.2|1618|1619.8|1618.6|1619.8|1618.6|1619.2|1618|16
1652804490000|2022-05-17 16:21:30|1619.5|1618.3|1619.7|1618.5|1619.7|1618.5|1619.5|1618.3|12
1652804500000|2022-05-17 16:21:40|1619.6|1618.4|1619.6|1618.4|1619.6|1618.4|1619.5|1618.3|29
1652804510000|2022-05-17 16:21:50|1619.8|1618.6|1619.7|1618.5|1619.8|1618.6|1619.5|1618.3|29
1652804520000|2022-05-17 16:22:00|1619.6|1618.4|1619.3|1618.1|1619.6|1618.4|1619.3|1618.1|14
1652804530000|2022-05-17 16:22:10|1619.5|1618.3|1619.5|1618.3|1619.6|1618.4|1619.5|1618.3|2
1652804540000|2022-05-17 16:22:20|1619.6|1618.4|1619.8|1618.6|1619.8|1618.6|1619.6|1618.4|7
1652804550000|2022-05-17 16:22:30|1619.5|1618.3|1619.8|1618.6|1619.8|1618.6|1619.5|1618.3|11
1652804560000|2022-05-17 16:22:40|1619.6|1618.4|1619.8|1618.6|1619.8|1618.6|1619.6|1618.4|2
1652804570000|2022-05-17 16:22:50|1620|1618.8|1620|1618.8|1620.2|1619|1620|1618.8|25
1652804580000|2022-05-17 16:23:00|1620.2|1619|1620.3|1619.1|1620.3|1619.1|1620.2|1619|12
1652804590000|2022-05-17 16:23:10|1620.5|1619.3|1620.3|1619.1|1620.5|1619.3|1620.3|1619.1|20
1652804600000|2022-05-17 16:23:20|||||||||2
1652804610000|2022-05-17 16:23:30|1620|1618.8|1620.7|1619.5|1620.7|1619.5|1620|1618.8|45
1652804620000|2022-05-17 16:23:40|1620.8|1619.6|1621.4|1620.2|1621.4|1620.2|1620.8|1619.6|76
1652804630000|2022-05-17 16:23:50|1621.1|1619.9|1621.6|1620.4|1621.6|1620.4|1621.1|1619.9|18
1652804640000|2022-05-17 16:24:00|1621.4|1620.2|1621.2|1620|1621.4|1620.2|1621.2|1620|21
1652804650000|2022-05-17 16:24:10|||||||||4
1652804660000|2022-05-17 16:24:20|1620.9|1619.7|1620.5|1619.3|1620.9|1619.7|1620.5|1619.3|19
1652804670000|2022-05-17 16:24:30|1620.6|1619.4|1620.5|1619.3|1620.7|1619.5|1620.5|1619.3|15
1652804680000|2022-05-17 16:24:40|||||||||4
1652804690000|2022-05-17 16:24:50|1620.4|1619.2|1620.4|1619.2|1620.4|1619.2|1620.4|1619.2|8
1652804700000|2022-05-17 16:25:00|1620.3|1619.1|1619.5|1618.3|1620.3|1619.1|1619.5|1618.3|62
1652804710000|2022-05-17 16:25:10|1619.3|1618.1|1619.5|1618.3|1619.5|1618.3|1619.3|1618.1|48
1652804720000|2022-05-17 16:25:20|1619.6|1618.4|1619.7|1618.5|1619.8|1618.6|1619.6|1618.4|4
1652804730000|2022-05-17 16:25:30|1619.5|1618.3|1619.5|1618.3|1619.6|1618.4|1619.5|1618.3|2
1652804740000|2022-05-17 16:25:40|1619.8|1618.6|1620.4|1619.2|1620.4|1619.2|1619.8|1618.6|37
1652804750000|2022-05-17 16:25:50|1620.6|1619.4|1620.4|1619.2|1620.6|1619.4|1620.1|1618.9|27
1652804760000|2022-05-17 16:26:00|1620.5|1619.3|1620.4|1619.2|1620.5|1619.3|1620.4|1619.2|6
1652804770000|2022-05-17 16:26:10|1620.7|1619.5|1620.7|1619.5|1620.8|1619.6|1620.7|1619.5|14
1652804780000|2022-05-17 16:26:20|||||||||14
1652804790000|2022-05-17 16:26:30|1620.6|1619.4|1620.5|1619.3|1620.6|1619.4|1620.5|1619.3|10
1652804800000|2022-05-17 16:26:40|1620.6|1619.4|1620.6|1619.4|1620.6|1619.4|1620.6|1619.4|8
1652804810000|2022-05-17 16:26:50|1620.5|1619.3|1620.3|1619.1|1620.5|1619.3|1620.3|1619.1|9
1652804820000|2022-05-17 16:27:00|1620.4|1619.2|1620.5|1619.3|1620.5|1619.3|1620.4|1619.2|22
1652804830000|2022-05-17 16:27:10|1620.4|1619.2|1620.3|1619.1|1620.4|1619.2|1620.3|1619.1|5
1652804840000|2022-05-17 16:27:20|||||||||3
1652804850000|2022-05-17 16:27:30|1620|1618.8|1619.4|1618.2|1620|1618.8|1619.4|1618.2|15
1652804860000|2022-05-17 16:27:40|1619.5|1618.3|1619.9|1618.7|1620.1|1618.9|1619.5|1618.3|47
1652804870000|2022-05-17 16:27:50|1620|1618.8|1620.1|1618.9|1620.1|1618.9|1620|1618.8|2
1652804880000|2022-05-17 16:28:00|1620|1618.8|1620|1618.8|1620|1618.8|1619.9|1618.7|15
1652804890000|2022-05-17 16:28:10|1620.1|1618.9|1620.4|1619.2|1620.5|1619.3|1620.1|1618.9|6
1652804900000|2022-05-17 16:28:20|1620.3|1619.1|1620.4|1619.2|1620.4|1619.2|1620.3|1619.1|2
1652804910000|2022-05-17 16:28:30|1620.3|1619.1|1620.2|1619|1620.3|1619.1|1619.9|1618.7|8
1652804920000|2022-05-17 16:28:40|1620|1618.8|1619.9|1618.7|1620|1618.8|1619.7|1618.5|3
1652804930000|2022-05-17 16:28:50|1619.7|1618.5|1619.7|1618.5|1619.7|1618.5|1619.7|1618.5|5
1652804940000|2022-05-17 16:29:00|1619.5|1618.3|1619.4|1618.2|1619.7|1618.5|1619.4|1618.2|25
1652804950000|2022-05-17 16:29:10|1619.5|1618.3|1619.7|1618.5|1619.7|1618.5|1619.4|1618.2|10
1652804960000|2022-05-17 16:29:20|||||||||2
1652804970000|2022-05-17 16:29:30|1619.9|1618.7|1619.9|1618.7|1619.9|1618.7|1619.9|1618.7|4
1652804980000|2022-05-17 16:29:40|1620|1618.8|1620.1|1618.9|1620.2|1619|1620|1618.8|46
1652804990000|2022-05-17 16:29:50|1620|1618.8|1619.4|1618.2|1620.2|1619|1619.4|1618.2|15
1652805000000|2022-05-17 16:30:00|1619.5|1618.3|1618.6|1617.4|1619.6|1618.4|1618.6|1617.4|56
1652805010000|2022-05-17 16:30:10|1618.5|1617.3|1618.2|1617|1618.6|1617.4|1618|1616.8|55
1652805020000|2022-05-17 16:30:20|1618.4|1617.2|1618.7|1617.5|1618.9|1617.7|1618.4|1617.2|51
1652805030000|2022-05-17 16:30:30|1618.6|1617.4|1618.9|1617.7|1618.9|1617.7|1618.6|1617.4|25
1652805040000|2022-05-17 16:30:40|1618.8|1617.6|1618.8|1617.6|1619|1617.8|1618.8|1617.6|29
1652805050000|2022-05-17 16:30:50|1618.9|1617.7|1619|1617.8|1619|1617.8|1618.9|1617.7|3
1652805060000|2022-05-17 16:31:00|1619.2|1618|1618.8|1617.6|1619.3|1618.1|1618.8|1617.6|14
1652805070000|2022-05-17 16:31:10|1619|1617.8|1619.1|1617.9|1619.1|1617.9|1618.8|1617.6|7
1652805080000|2022-05-17 16:31:20|1619|1617.8|1619|1617.8|1619|1617.8|1618.9|1617.7|1
1652805090000|2022-05-17 16:31:30|1619.2|1618|1619.1|1617.9|1619.2|1618|1619|1617.8|35
1652805100000|2022-05-17 16:31:40|1619.3|1618.1|1619.3|1618.1|1619.3|1618.1|1619.2|1618|7
1652805110000|2022-05-17 16:31:50|1619.4|1618.2|1619.4|1618.2|1619.4|1618.2|1619.4|1618.2|5
1652805120000|2022-05-17 16:32:00|1619.3|1618.1|1619.7|1618.5|1619.7|1618.5|1619.3|1618.1|7
1652805130000|2022-05-17 16:32:10|1619.8|1618.6|1619.9|1618.7|1620.2|1619|1619.8|1618.6|32
1652805140000|2022-05-17 16:32:20|1619.8|1618.6|1620.1|1618.9|1620.1|1618.9|1619.8|1618.6|7
1652805150000|2022-05-17 16:32:30|1620|1618.8|1619.8|1618.6|1620.1|1618.9|1619.8|1618.6|6
1652805160000|2022-05-17 16:32:40|1619.6|1618.4|1619.7|1618.5|1619.7|1618.5|1619.5|1618.3|32
1652805170000|2022-05-17 16:32:50|1619.8|1618.6|1620.1|1618.9|1620.1|1618.9|1619.8|1618.6|10
1652805180000|2022-05-17 16:33:00|1619.8|1618.6|1620|1618.8|1620|1618.8|1619.8|1618.6|13
1652805190000|2022-05-17 16:33:10|1620.1|1618.9|1620.1|1618.9|1620.1|1618.9|1620.1|1618.9|2
1652805200000|2022-05-17 16:33:20|1620.3|1619.1|1620.2|1619|1620.3|1619.1|1620.2|1619|16
1652805210000|2022-05-17 16:33:30|1620|1618.8|1620|1618.8|1620|1618.8|1620|1618.8|3
1652805230000|2022-05-17 16:33:50|1620.2|1619|1620.2|1619|1620.2|1619|1620.2|1619|4
1652805240000|2022-05-17 16:34:00|1620.1|1618.9|1620.2|1619|1620.2|1619|1620.1|1618.9|3
1652805250000|2022-05-17 16:34:10|1620.4|1619.2|1620.3|1619.1|1620.4|1619.2|1620.3|1619.1|15
1652805260000|2022-05-17 16:34:20|||||||||4
1652805270000|2022-05-17 16:34:30|1620.2|1619|1620.2|1619|1620.3|1619.1|1620.2|1619|8
1652805280000|2022-05-17 16:34:40|1620.3|1619.1|1620.1|1618.9|1620.3|1619.1|1620.1|1618.9|15
1652805290000|2022-05-17 16:34:50|1620|1618.8|1620.1|1618.9|1620.2|1619|1620|1618.8|2
1652805300000|2022-05-17 16:35:00|1620.2|1619|1620|1618.8|1620.2|1619|1620|1618.8|20
1652805320000|2022-05-17 16:35:20|1620.1|1618.9|1620.1|1618.9|1620.3|1619.1|1620.1|1618.9|12
1652805330000|2022-05-17 16:35:30|1620.2|1619|1620.7|1619.5|1620.7|1619.5|1620.2|1619|9
1652805350000|2022-05-17 16:35:50|1620.8|1619.6|1621.2|1620|1621.3|1620.1|1620.7|1619.5|16
1652805360000|2022-05-17 16:36:00|1621.1|1619.9|1621.4|1620.2|1621.5|1620.3|1621.1|1619.9|12
1652805370000|2022-05-17 16:36:10|1621.3|1620.1|1621.1|1619.9|1621.3|1620.1|1621|1619.8|1
1652805380000|2022-05-17 16:36:20|1621.2|1620|1621.4|1620.2|1621.5|1620.3|1621.2|1620|21
1652805390000|2022-05-17 16:36:30|1621.5|1620.3|1621.6|1620.4|1621.7|1620.5|1621.4|1620.2|21
1652805400000|2022-05-17 16:36:40|1622|1620.8|1621.6|1620.4|1622|1620.8|1621.6|1620.4|39
1652805410000|2022-05-17 16:36:50|1621.7|1620.5|1622|1620.8|1622.1|1620.9|1621.7|1620.5|30
1652805420000|2022-05-17 16:37:00|1622.1|1620.9|1622.3|1621.1|1622.3|1621.1|1622.1|1620.9|16
1652805430000|2022-05-17 16:37:10|1622.4|1621.2|1622.1|1620.9|1622.4|1621.2|1622|1620.8|12
1652805440000|2022-05-17 16:37:20|||||||||3
1652805450000|2022-05-17 16:37:30|1622|1620.8|1621.8|1620.6|1622|1620.8|1621.8|1620.6|9
1652805460000|2022-05-17 16:37:40|||||||||8
1652805470000|2022-05-17 16:37:50|1621.7|1620.5|1621.8|1620.6|1621.8|1620.6|1621.7|1620.5|5
1652805480000|2022-05-17 16:38:00|1621.7|1620.5|1621.5|1620.3|1621.8|1620.6|1621.5|1620.3|13
1652805490000|2022-05-17 16:38:10|1621.4|1620.2|1621.6|1620.4|1621.7|1620.5|1621.4|1620.2|6
1652805500000|2022-05-17 16:38:20|1621.4|1620.2|1621.1|1619.9|1621.4|1620.2|1621.1|1619.9|10
1652805510000|2022-05-17 16:38:30|1621.2|1620|1621.2|1620|1621.2|1620|1621.2|1620|6
1652805520000|2022-05-17 16:38:40|1621.3|1620.1|1621.6|1620.4|1621.6|1620.4|1621.3|1620.1|12
1652805530000|2022-05-17 16:38:50|||||||||1
1652805540000|2022-05-17 16:39:00|1621.7|1620.5|1621.7|1620.5|1621.7|1620.5|1621.6|1620.4|20
1652805550000|2022-05-17 16:39:10|1621.8|1620.6|1621.5|1620.3|1621.9|1620.7|1621.5|1620.3|15
1652805570000|2022-05-17 16:39:30|||||||||5
1652805580000|2022-05-17 16:39:40|||||||||1
1652805590000|2022-05-17 16:39:50|1621.7|1620.5|1621.8|1620.6|1621.8|1620.6|1621.7|1620.5|4
1652805600000|2022-05-17 16:40:00|1621.9|1620.7|1621.8|1620.6|1621.9|1620.7|1621.8|1620.6|16
1652805620000|2022-05-17 16:40:20|1621.9|1620.7|1622.4|1621.2|1622.5|1621.3|1621.9|1620.7|11
1652805630000|2022-05-17 16:40:30|1622.3|1621.1|1622.4|1621.2|1622.4|1621.2|1622.3|1621.1|9
1652805640000|2022-05-17 16:40:40|1622.3|1621.1|1622.4|1621.2|1622.4|1621.2|1622.3|1621.1|2
1652805650000|2022-05-17 16:40:50|1622.3|1621.1|1622.7|1621.5|1622.7|1621.5|1622.2|1621|30
1652805660000|2022-05-17 16:41:00|1622.6|1621.4|1622.3|1621.1|1622.6|1621.4|1622.3|1621.1|13
1652805670000|2022-05-17 16:41:10|1622.5|1621.3|1622.4|1621.2|1622.5|1621.3|1622.4|1621.2|5
1652805680000|2022-05-17 16:41:20|1622.5|1621.3|1622.5|1621.3|1622.5|1621.3|1622.5|1621.3|4
1652805690000|2022-05-17 16:41:30|1622.4|1621.2|1622.3|1621.1|1622.4|1621.2|1622.3|1621.1|6
1652805700000|2022-05-17 16:41:40|1622.4|1621.2|1622.6|1621.4|1622.6|1621.4|1622.4|1621.2|7
1652805710000|2022-05-17 16:41:50|||||||||3
1652805720000|2022-05-17 16:42:00|1622.3|1621.1|1622.6|1621.4|1622.7|1621.5|1622.3|1621.1|18
1652805730000|2022-05-17 16:42:10|1622.5|1621.3|1622.8|1621.6|1622.9|1621.7|1622.4|1621.2|12
1652805740000|2022-05-17 16:42:20|1622.7|1621.5|1622.6|1621.4|1622.8|1621.6|1622.6|1621.4|12
1652805750000|2022-05-17 16:42:30|1622.7|1621.5|1622.7|1621.5|1622.7|1621.5|1622.7|1621.5|7
1652805770000|2022-05-17 16:42:50|1622.6|1621.4|1622.6|1621.4|1622.8|1621.6|1622.6|1621.4|10
1652805780000|2022-05-17 16:43:00|||||||||4
1652805790000|2022-05-17 16:43:10|||||||||1
1652805800000|2022-05-17 16:43:20|1622.5|1621.3|1622.5|1621.3|1622.5|1621.3|1622.4|1621.2|17
1652805810000|2022-05-17 16:43:30|||||||||11
1652805820000|2022-05-17 16:43:40|1622.8|1621.6|1622.7|1621.5|1622.8|1621.6|1622.7|1621.5|6
1652805830000|2022-05-17 16:43:50|1622.8|1621.6|1622.8|1621.6|1622.8|1621.6|1622.7|1621.5|9
1652805840000|2022-05-17 16:44:00|1622.9|1621.7|1622.6|1621.4|1622.9|1621.7|1622.6|1621.4|19
1652805850000|2022-05-17 16:44:10|1622.3|1621.1|1622.5|1621.3|1622.6|1621.4|1622.3|1621.1|6
1652805860000|2022-05-17 16:44:20|1622.6|1621.4|1622.6|1621.4|1622.6|1621.4|1622.6|1621.4|0
1652805870000|2022-05-17 16:44:30|1622.8|1621.6|1623.1|1621.9|1623.2|1622|1622.7|1621.5|11
1652805880000|2022-05-17 16:44:40|1623.2|1622|1623.1|1621.9|1623.2|1622|1623.1|1621.9|5
1652805890000|2022-05-17 16:44:50|1623.2|1622|1623|1621.8|1623.2|1622|1623|1621.8|14
1652805900000|2022-05-17 16:45:00|1623.1|1621.9|1623.2|1622|1623.2|1622|1623|1621.8|15
1652805910000|2022-05-17 16:45:10|1623.1|1621.9|1623.2|1622|1623.2|1622|1623|1621.8|10
1652805920000|2022-05-17 16:45:20|1623.3|1622.1|1623.5|1622.3|1623.7|1622.5|1623.3|1622.1|20
1652805930000|2022-05-17 16:45:30|1623.3|1622.1|1623.1|1621.9|1623.3|1622.1|1623|1621.8|23
1652805940000|2022-05-17 16:45:40|1623|1621.8|1622.8|1621.6|1623.1|1621.9|1622.8|1621.6|9
1652805950000|2022-05-17 16:45:50|1623|1621.8|1623|1621.8|1623|1621.8|1623|1621.8|8
1652805960000|2022-05-17 16:46:00|1623.1|1621.9|1622.6|1621.4|1623.1|1621.9|1622.6|1621.4|10
1652805970000|2022-05-17 16:46:10|1622.9|1621.7|1622.9|1621.7|1622.9|1621.7|1622.7|1621.5|20
1652805980000|2022-05-17 16:46:20|1623|1621.8|1622.7|1621.5|1623|1621.8|1622.7|1621.5|3
1652805990000|2022-05-17 16:46:30|1622.8|1621.6|1622.7|1621.5|1622.8|1621.6|1622.7|1621.5|5
1652806000000|2022-05-17 16:46:40|1622.5|1621.3|1622.5|1621.3|1622.5|1621.3|1622.5|1621.3|2
1652806010000|2022-05-17 16:46:50|1622.7|1621.5|1622.7|1621.5|1622.8|1621.6|1622.7|1621.5|5
1652806020000|2022-05-17 16:47:00|1622.8|1621.6|1623.1|1621.9|1623.1|1621.9|1622.8|1621.6|6
1652806030000|2022-05-17 16:47:10|1623.2|1622|1623.1|1621.9|1623.2|1622|1623.1|1621.9|11
1652806040000|2022-05-17 16:47:20|1623.3|1622.1|1623.2|1622|1623.5|1622.3|1623|1621.8|17
1652806050000|2022-05-17 16:47:30|1623.3|1622.1|1623.2|1622|1623.3|1622.1|1623.2|1622|4
1652806060000|2022-05-17 16:47:40|1623.3|1622.1|1623.2|1622|1623.3|1622.1|1623.2|1622|1
1652806070000|2022-05-17 16:47:50|1623|1621.8|1623.1|1621.9|1623.1|1621.9|1623|1621.8|8
1652806080000|2022-05-17 16:48:00|1623.2|1622|1623|1621.8|1623.3|1622.1|1623|1621.8|30
1652806090000|2022-05-17 16:48:10|1623.1|1621.9|1623.5|1622.3|1623.6|1622.4|1623|1621.8|25
1652806100000|2022-05-17 16:48:20|1623.4|1622.2|1623.8|1622.6|1623.8|1622.6|1623.4|1622.2|94
1652806110000|2022-05-17 16:48:30|1623.7|1622.5|1623.4|1622.2|1623.7|1622.5|1623.3|1622.1|40
1652806120000|2022-05-17 16:48:40|1623.6|1622.4|1623.7|1622.5|1623.8|1622.6|1623.5|1622.3|37
1652806130000|2022-05-17 16:48:50|1623.6|1622.4|1623.6|1622.4|1623.6|1622.4|1623.5|1622.3|11
1652806140000|2022-05-17 16:49:00|1623.5|1622.3|1623.3|1622.1|1623.5|1622.3|1623.2|1622|18
1652806150000|2022-05-17 16:49:10|1623.2|1622|1623.2|1622|1623.3|1622.1|1623.2|1622|17
1652806160000|2022-05-17 16:49:20|||||||||1
1652806170000|2022-05-17 16:49:30|||||||||3
1652806180000|2022-05-17 16:49:40|||||||||1
1652806190000|2022-05-17 16:49:50|1623.5|1622.3|1623.6|1622.4|1623.8|1622.6|1623.5|1622.3|10
1652806200000|2022-05-17 16:50:00|1623.5|1622.3|1623.2|1622|1623.6|1622.4|1623.2|1622|6
1652806210000|2022-05-17 16:50:10|||||||||7
1652806220000|2022-05-17 16:50:20|1623.3|1622.1|1623.7|1622.5|1623.7|1622.5|1623.3|1622.1|26
1652806230000|2022-05-17 16:50:30|1623.6|1622.4|1623.7|1622.5|1623.8|1622.6|1623.6|1622.4|14
1652806240000|2022-05-17 16:50:40|1623.9|1622.7|1623.9|1622.7|1623.9|1622.7|1623.9|1622.7|4
1652806250000|2022-05-17 16:50:50|1624|1622.8|1623.8|1622.6|1624|1622.8|1623.8|1622.6|7
1652806260000|2022-05-17 16:51:00|1623.9|1622.7|1623.8|1622.6|1623.9|1622.7|1623.8|1622.6|1
1652806270000|2022-05-17 16:51:10|1623.7|1622.5|1623.7|1622.5|1623.8|1622.6|1623.7|1622.5|7
1652806280000|2022-05-17 16:51:20|1623.8|1622.6|1623.7|1622.5|1623.8|1622.6|1623.5|1622.3|8
1652806290000|2022-05-17 16:51:30|1623.9|1622.7|1623.9|1622.7|1624.1|1622.9|1623.9|1622.7|13
1652806300000|2022-05-17 16:51:40|1623.8|1622.6|1623.9|1622.7|1623.9|1622.7|1623.7|1622.5|13
1652806310000|2022-05-17 16:51:50|1624.1|1622.9|1624.1|1622.9|1624.1|1622.9|1624.1|1622.9|1
1652806320000|2022-05-17 16:52:00|1624|1622.8|1623.9|1622.7|1624.1|1622.9|1623.9|1622.7|5
1652806330000|2022-05-17 16:52:10|1624.1|1622.9|1624.1|1622.9|1624.1|1622.9|1624.1|1622.9|11
1652806340000|2022-05-17 16:52:20|1623.9|1622.7|1624|1622.8|1624|1622.8|1623.9|1622.7|2
1652806350000|2022-05-17 16:52:30|1623.9|1622.7|1623.9|1622.7|1623.9|1622.7|1623.9|1622.7|2
1652806360000|2022-05-17 16:52:40|1623.8|1622.6|1623.8|1622.6|1623.9|1622.7|1623.7|1622.5|7
1652806370000|2022-05-17 16:52:50|1624|1622.8|1624|1622.8|1624.1|1622.9|1623.9|1622.7|6
1652806380000|2022-05-17 16:53:00|1623.9|1622.7|1623.9|1622.7|1624.1|1622.9|1623.9|1622.7|12
1652806390000|2022-05-17 16:53:10|1624|1622.8|1623.9|1622.7|1624|1622.8|1623.9|1622.7|11
1652806400000|2022-05-17 16:53:20|1624.1|1622.9|1624|1622.8|1624.1|1622.9|1624|1622.8|4
1652806410000|2022-05-17 16:53:30|1624.1|1622.9|1624.1|1622.9|1624.1|1622.9|1624.1|1622.9|1
1652806420000|2022-05-17 16:53:40|1623.9|1622.7|1623.9|1622.7|1623.9|1622.7|1623.9|1622.7|6
1652806440000|2022-05-17 16:54:00|||||||||9
1652806450000|2022-05-17 16:54:10|1623.2|1622|1623.6|1622.4|1623.6|1622.4|1623.2|1622|6
1652806460000|2022-05-17 16:54:20|1623.4|1622.2|1623.5|1622.3|1623.7|1622.5|1623.2|1622|27
1652806470000|2022-05-17 16:54:30|1623.4|1622.2|1623.6|1622.4|1623.6|1622.4|1623.3|1622.1|7
1652806480000|2022-05-17 16:54:40|1623.5|1622.3|1623.3|1622.1|1623.5|1622.3|1623.3|1622.1|22
1652806490000|2022-05-17 16:54:50|1623.2|1622|1623.3|1622.1|1623.3|1622.1|1623.2|1622|4
1652806500000|2022-05-17 16:55:00|1623.7|1622.5|1623.7|1622.5|1623.7|1622.5|1623.7|1622.5|17
1652806510000|2022-05-17 16:55:10|1623.5|1622.3|1623.7|1622.5|1623.7|1622.5|1623.5|1622.3|9
1652806520000|2022-05-17 16:55:20|1623.6|1622.4|1623.6|1622.4|1623.6|1622.4|1623.6|1622.4|5
1652806530000|2022-05-17 16:55:30|||||||||2
1652806540000|2022-05-17 16:55:40|||||||||4
1652806550000|2022-05-17 16:55:50|1623.4|1622.2|1623.7|1622.5|1623.7|1622.5|1623.4|1622.2|29
1652806560000|2022-05-17 16:56:00|1623.6|1622.4|1623.9|1622.7|1624.2|1623|1623.6|1622.4|13
1652806570000|2022-05-17 16:56:10|1623.7|1622.5|1623.7|1622.5|1623.9|1622.7|1623.7|1622.5|16
1652806580000|2022-05-17 16:56:20|1623.8|1622.6|1623.5|1622.3|1623.8|1622.6|1623.5|1622.3|16
1652806600000|2022-05-17 16:56:40|||||||||1
1652806610000|2022-05-17 16:56:50|1623.4|1622.2|1623.2|1622|1623.4|1622.2|1623.2|1622|24
1652806620000|2022-05-17 16:57:00|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|1623.1|1621.9|45
1652806630000|2022-05-17 16:57:10|||||||||1
1652806640000|2022-05-17 16:57:20|||||||||4
1652806650000|2022-05-17 16:57:30|1623.5|1622.3|1623.3|1622.1|1623.6|1622.4|1623.3|1622.1|19
1652806660000|2022-05-17 16:57:40|1623.1|1621.9|1623.1|1621.9|1623.1|1621.9|1623.1|1621.9|8
1652806670000|2022-05-17 16:57:50|||||||||6
1652806680000|2022-05-17 16:58:00|1623.3|1622.1|1623.5|1622.3|1623.5|1622.3|1623.3|1622.1|11
1652806690000|2022-05-17 16:58:10|1623.6|1622.4|1623.6|1622.4|1623.6|1622.4|1623.3|1622.1|18
1652806700000|2022-05-17 16:58:20|1623.5|1622.3|1623.3|1622.1|1623.5|1622.3|1623.3|1622.1|2
1652806710000|2022-05-17 16:58:30|||||||||7
1652806720000|2022-05-17 16:58:40|||||||||4
1652806730000|2022-05-17 16:58:50|1623.2|1622|1623.2|1622|1623.2|1622|1623.1|1621.9|6
1652806740000|2022-05-17 16:59:00|1623.1|1621.9|1622.9|1621.7|1623.1|1621.9|1622.7|1621.5|33
1652806750000|2022-05-17 16:59:10|1623|1621.8|1623.2|1622|1623.2|1622|1623|1621.8|13
1652806760000|2022-05-17 16:59:20|1623.5|1622.3|1623.4|1622.2|1623.5|1622.3|1623.4|1622.2|13
1652806770000|2022-05-17 16:59:30|1623.5|1622.3|1623.5|1622.3|1623.5|1622.3|1623.3|1622.1|4
1652806780000|2022-05-17 16:59:40|1623.4|1622.2|1623.3|1622.1|1623.5|1622.3|1623.3|1622.1|1
1652806790000|2022-05-17 16:59:50|1623.1|1621.9|1623.1|1621.9|1623.1|1621.9|1623.1|1621.9|9
1652806800000|2022-05-17 17:00:00|1623.4|1622.2|1623.6|1622.4|1623.6|1622.4|1623.4|1622.2|25
1652806810000|2022-05-17 17:00:10|||||||||1
1652806820000|2022-05-17 17:00:20|1623.5|1622.3|1623.4|1622.2|1623.5|1622.3|1623.4|1622.2|15
1652806830000|2022-05-17 17:00:30|1623.2|1622|1623.4|1622.2|1623.4|1622.2|1623.1|1621.9|12
1652806840000|2022-05-17 17:00:40|1623.2|1622|1623.2|1622|1623.2|1622|1623.1|1621.9|4
1652806850000|2022-05-17 17:00:50|1623.1|1621.9|1623.1|1621.9|1623.2|1622|1623.1|1621.9|1
1652806860000|2022-05-17 17:01:00|1623.2|1622|1623.2|1622|1623.2|1622|1623.2|1622|6
1652806870000|2022-05-17 17:01:10|1623.3|1622.1|1623.5|1622.3|1623.5|1622.3|1623.3|1622.1|4
1652806880000|2022-05-17 17:01:20|1623.4|1622.2|1623.3|1622.1|1623.4|1622.2|1623.3|1622.1|18
1652806890000|2022-05-17 17:01:30|1623.4|1622.2|1623.2|1622|1623.4|1622.2|1623|1621.8|62
1652806900000|2022-05-17 17:01:40|||||||||8
1652806910000|2022-05-17 17:01:50|1623.1|1621.9|1623|1621.8|1623.1|1621.9|1623|1621.8|12
1652806920000|2022-05-17 17:02:00|1623.1|1621.9|1623|1621.8|1623.1|1621.9|1623|1621.8|4
1652806930000|2022-05-17 17:02:10|||||||||2
1652806940000|2022-05-17 17:02:20|1623.2|1622|1623|1621.8|1623.2|1622|1623|1621.8|26
1652806950000|2022-05-17 17:02:30|1622.8|1621.6|1623|1621.8|1623|1621.8|1622.8|1621.6|11
1652806970000|2022-05-17 17:02:50|1622.8|1621.6|1622.6|1621.4|1622.8|1621.6|1622.6|1621.4|19
1652806980000|2022-05-17 17:03:00|1622.7|1621.5|1622.8|1621.6|1622.8|1621.6|1622.7|1621.5|0
1652806990000|2022-05-17 17:03:10|1622.7|1621.5|1622.1|1620.9|1622.7|1621.5|1621.9|1620.7|29
1652807000000|2022-05-17 17:03:20|1622.2|1621|1622.3|1621.1|1622.4|1621.2|1622.1|1620.9|29
1652807010000|2022-05-17 17:03:30|1622.4|1621.2|1622.5|1621.3|1622.5|1621.3|1622.4|1621.2|2
1652807020000|2022-05-17 17:03:40|1622.4|1621.2|1622.3|1621.1|1622.6|1621.4|1622.3|1621.1|6
1652807030000|2022-05-17 17:03:50|1622.5|1621.3|1622.3|1621.1|1622.5|1621.3|1622.3|1621.1|6
1652807040000|2022-05-17 17:04:00|1622.5|1621.3|1622.6|1621.4|1622.6|1621.4|1622.4|1621.2|12
1652807050000|2022-05-17 17:04:10|||||||||2
1652807060000|2022-05-17 17:04:20|1622.7|1621.5|1622.6|1621.4|1622.7|1621.5|1622.6|1621.4|1
1652807070000|2022-05-17 17:04:30|1622.7|1621.5|1622.7|1621.5|1622.7|1621.5|1622.7|1621.5|3
1652807080000|2022-05-17 17:04:40|1622.8|1621.6|1622.8|1621.6|1622.8|1621.6|1622.8|1621.6|0
1652807090000|2022-05-17 17:04:50|1622.6|1621.4|1622.8|1621.6|1622.8|1621.6|1622.6|1621.4|3
1652807100000|2022-05-17 17:05:00|1622.7|1621.5|1622.8|1621.6|1622.8|1621.6|1622.7|1621.5|2
1652807110000|2022-05-17 17:05:10|||||||||3
1652807120000|2022-05-17 17:05:20|1623|1621.8|1622.8|1621.6|1623|1621.8|1622.8|1621.6|9
1652807140000|2022-05-17 17:05:40|1622.9|1621.7|1623.1|1621.9|1623.1|1621.9|1622.8|1621.6|4
1652807150000|2022-05-17 17:05:50|1622.8|1621.6|1622.9|1621.7|1622.9|1621.7|1622.8|1621.6|43
1652807160000|2022-05-17 17:06:00|1622.8|1621.6|1622.7|1621.5|1622.9|1621.7|1622.7|1621.5|4
1652807170000|2022-05-17 17:06:10|1622.8|1621.6|1622.7|1621.5|1622.8|1621.6|1622.7|1621.5|13
1652807180000|2022-05-17 17:06:20|||||||||2
1652807190000|2022-05-17 17:06:30|1622.9|1621.7|1622.9|1621.7|1622.9|1621.7|1622.9|1621.7|11
1652807200000|2022-05-17 17:06:40|1623|1621.8|1623.1|1621.9|1623.2|1622|1623|1621.8|16
1652807210000|2022-05-17 17:06:50|1623.2|1622|1623.2|1622|1623.2|1622|1623.2|1622|5
1652807220000|2022-05-17 17:07:00|1623|1621.8|1623|1621.8|1623.1|1621.9|1623|1621.8|0
1652807240000|2022-05-17 17:07:20|1623.1|1621.9|1623.1|1621.9|1623.1|1621.9|1623.1|1621.9|4
1652807250000|2022-05-17 17:07:30|1623.2|1622|1622.7|1621.5|1623.7|1622.5|1622.7|1621.5|48
1652807260000|2022-05-17 17:07:40|1622.6|1621.4|1622.7|1621.5|1622.9|1621.7|1622.6|1621.4|14
1652807270000|2022-05-17 17:07:50|1622.4|1621.2|1622.5|1621.3|1622.6|1621.4|1622.4|1621.2|21
1652807280000|2022-05-17 17:08:00|1622.4|1621.2|1622.7|1621.5|1622.7|1621.5|1622.4|1621.2|2
1652807290000|2022-05-17 17:08:10|1622.8|1621.6|1622.7|1621.5|1622.8|1621.6|1622.7|1621.5|8
1652807300000|2022-05-17 17:08:20|1622.8|1621.6|1622.9|1621.7|1622.9|1621.7|1622.8|1621.6|0
1652807310000|2022-05-17 17:08:30|1622.7|1621.5|1622.7|1621.5|1622.8|1621.6|1622.7|1621.5|1
1652807320000|2022-05-17 17:08:40|||||||||1
1652807330000|2022-05-17 17:08:50|1623.1|1621.9|1622.9|1621.7|1623.1|1621.9|1622.8|1621.6|14
1652807340000|2022-05-17 17:09:00|1622.8|1621.6|1623.2|1622|1623.2|1622|1622.8|1621.6|7
1652807350000|2022-05-17 17:09:10|1623.4|1622.2|1623.3|1622.1|1623.4|1622.2|1623.2|1622|10
1652807360000|2022-05-17 17:09:20|1623.2|1622|1623|1621.8|1623.2|1622|1622.9|1621.7|2
1652807370000|2022-05-17 17:09:30|1622.9|1621.7|1622.9|1621.7|1623|1621.8|1622.9|1621.7|2
1652807380000|2022-05-17 17:09:40|1623|1621.8|1623|1621.8|1623|1621.8|1623|1621.8|8
1652807390000|2022-05-17 17:09:50|1622.9|1621.7|1622.9|1621.7|1623|1621.8|1622.9|1621.7|4
1652807400000|2022-05-17 17:10:00|1623|1621.8|1622.6|1621.4|1623|1621.8|1622.6|1621.4|11
1652807410000|2022-05-17 17:10:10|1622.7|1621.5|1622.5|1621.3|1622.7|1621.5|1622.5|1621.3|4
1652807420000|2022-05-17 17:10:20|1622.6|1621.4|1622.4|1621.2|1622.6|1621.4|1622.4|1621.2|9
1652807430000|2022-05-17 17:10:30|1622.6|1621.4|1622.6|1621.4|1622.6|1621.4|1622.5|1621.3|10
1652807440000|2022-05-17 17:10:40|1622.5|1621.3|1622.5|1621.3|1622.7|1621.5|1622.4|1621.2|19
1652807450000|2022-05-17 17:10:50|1622.4|1621.2|1622.2|1621|1622.4|1621.2|1622.2|1621|11
1652807460000|2022-05-17 17:11:00|||||||||24
1652807470000|2022-05-17 17:11:10|1622.4|1621.2|1622.4|1621.2|1622.4|1621.2|1622.2|1621|15
1652807480000|2022-05-17 17:11:20|1622.5|1621.3|1622.5|1621.3|1622.5|1621.3|1622.5|1621.3|0
1652807490000|2022-05-17 17:11:30|1622.4|1621.2|1622.4|1621.2|1622.4|1621.2|1622.2|1621|47
1652807500000|2022-05-17 17:11:40|1622.5|1621.3|1622.2|1621|1622.5|1621.3|1622.2|1621|2
1652807510000|2022-05-17 17:11:50|1622.3|1621.1|1622.5|1621.3|1622.5|1621.3|1622.3|1621.1|3
1652807520000|2022-05-17 17:12:00|1622.4|1621.2|1622.6|1621.4|1622.6|1621.4|1622.4|1621.2|7
1652807530000|2022-05-17 17:12:10|1622.5|1621.3|1622.4|1621.2|1622.5|1621.3|1622.2|1621|64
1652807540000|2022-05-17 17:12:20|1622.3|1621.1|1622.3|1621.1|1622.4|1621.2|1622.3|1621.1|3
1652807550000|2022-05-17 17:12:30|1622.2|1621|1622.3|1621.1|1622.3|1621.1|1622.2|1621|4
1652807560000|2022-05-17 17:12:40|1622.2|1621|1622.2|1621|1622.2|1621|1622.2|1621|3
1652807570000|2022-05-17 17:12:50|1622.4|1621.2|1622.4|1621.2|1622.4|1621.2|1622.3|1621.1|3
1652807580000|2022-05-17 17:13:00|1622.3|1621.1|1622.4|1621.2|1622.4|1621.2|1622.2|1621|7
1652807590000|2022-05-17 17:13:10|1622.3|1621.1|1622.2|1621|1622.3|1621.1|1622.2|1621|3
1652807600000|2022-05-17 17:13:20|1622.1|1620.9|1622.1|1620.9|1622.1|1620.9|1622.1|1620.9|4
1652807610000|2022-05-17 17:13:30|1621.9|1620.7|1621.3|1620.1|1621.9|1620.7|1621.3|1620.1|5
1652807620000|2022-05-17 17:13:40|1621.5|1620.3|1621.3|1620.1|1621.5|1620.3|1621.3|1620.1|7
1652807630000|2022-05-17 17:13:50|||||||||4
1652807640000|2022-05-17 17:14:00|1621.2|1620|1621.1|1619.9|1621.3|1620.1|1621.1|1619.9|3
1652807650000|2022-05-17 17:14:10|1621.3|1620.1|1621.1|1619.9|1621.3|1620.1|1621.1|1619.9|15
1652807660000|2022-05-17 17:14:20|||||||||2
1652807670000|2022-05-17 17:14:30|1620.9|1619.7|1620.9|1619.7|1620.9|1619.7|1620.9|1619.7|7
1652807680000|2022-05-17 17:14:40|||||||||7
1652807690000|2022-05-17 17:14:50|||||||||1
1652807700000|2022-05-17 17:15:00|1621.1|1619.9|1620.9|1619.7|1621.1|1619.9|1620.8|1619.6|18
1652807710000|2022-05-17 17:15:10|1620.5|1619.3|1620.6|1619.4|1620.6|1619.4|1620.5|1619.3|70
1652807720000|2022-05-17 17:15:20|1620.8|1619.6|1621.1|1619.9|1621.1|1619.9|1620.8|1619.6|10
1652807730000|2022-05-17 17:15:30|1621.3|1620.1|1621.1|1619.9|1621.3|1620.1|1621.1|1619.9|4
1652807740000|2022-05-17 17:15:40|1621.2|1620|1621.6|1620.4|1621.6|1620.4|1621.2|1620|14
1652807750000|2022-05-17 17:15:50|1621.7|1620.5|1621.7|1620.5|1621.7|1620.5|1621.5|1620.3|52
1652807760000|2022-05-17 17:16:00|1621.5|1620.3|1621.4|1620.2|1621.5|1620.3|1621.4|1620.2|4
1652807770000|2022-05-17 17:16:10|1621.5|1620.3|1621.5|1620.3|1621.5|1620.3|1621.4|1620.2|2
1652807780000|2022-05-17 17:16:20|1621.4|1620.2|1621.6|1620.4|1621.6|1620.4|1621.2|1620|33
1652807790000|2022-05-17 17:16:30|1621.7|1620.5|1621.7|1620.5|1621.7|1620.5|1621.6|1620.4|0
1652807800000|2022-05-17 17:16:40|||||||||1
1652807830000|2022-05-17 17:17:10|1621.9|1620.7|1622.1|1620.9|1622.2|1621|1621.9|1620.7|28
1652807840000|2022-05-17 17:17:20|1622.5|1621.3|1622.4|1621.2|1622.6|1621.4|1622.2|1621|19
1652807850000|2022-05-17 17:17:30|||||||||1
1652807860000|2022-05-17 17:17:40|||||||||3
1652807880000|2022-05-17 17:18:00|||||||||14
1652807890000|2022-05-17 17:18:10|1622.6|1621.4|1622.4|1621.2|1622.6|1621.4|1622.4|1621.2|12
1652807900000|2022-05-17 17:18:20|1622.6|1621.4|1622.5|1621.3|1622.6|1621.4|1622.5|1621.3|8
1652807910000|2022-05-17 17:18:30|1622.4|1621.2|1622.4|1621.2|1622.4|1621.2|1622.4|1621.2|2
1652807920000|2022-05-17 17:18:40|1622.6|1621.4|1622.5|1621.3|1622.6|1621.4|1622.4|1621.2|18
1652807930000|2022-05-17 17:18:50|1622.6|1621.4|1622.4|1621.2|1622.6|1621.4|1622.4|1621.2|2
1652807940000|2022-05-17 17:19:00|1622.6|1621.4|1622.9|1621.7|1623|1621.8|1622.6|1621.4|17
1652807950000|2022-05-17 17:19:10|1622.7|1621.5|1623.1|1621.9|1623.1|1621.9|1622.7|1621.5|34
1652807960000|2022-05-17 17:19:20|1623.2|1622|1623.1|1621.9|1623.2|1622|1623.1|1621.9|0
1652807970000|2022-05-17 17:19:30|1623.2|1622|1623.4|1622.2|1623.4|1622.2|1623.2|1622|6
1652807980000|2022-05-17 17:19:40|1623.5|1622.3|1623.3|1622.1|1623.5|1622.3|1623.3|1622.1|7
1652807990000|2022-05-17 17:19:50|1623.2|1622|1623.4|1622.2|1623.5|1622.3|1623.2|1622|18
1652808000000|2022-05-17 17:20:00|1623.3|1622.1|1623.1|1621.9|1623.4|1622.2|1623.1|1621.9|13
1652808010000|2022-05-17 17:20:10|1623|1621.8|1622.9|1621.7|1623|1621.8|1622.9|1621.7|23
1652808020000|2022-05-17 17:20:20|1623.1|1621.9|1623.6|1622.4|1623.6|1622.4|1623.1|1621.9|13
1652808030000|2022-05-17 17:20:30|1623.5|1622.3|1623.4|1622.2|1623.6|1622.4|1623.4|1622.2|10
1652808040000|2022-05-17 17:20:40|1623.6|1622.4|1623.6|1622.4|1623.6|1622.4|1623.6|1622.4|19
1652808050000|2022-05-17 17:20:50|1623.8|1622.6|1623.5|1622.3|1623.8|1622.6|1623.4|1622.2|26
1652808060000|2022-05-17 17:21:00|1623.6|1622.4|1623.4|1622.2|1623.6|1622.4|1623.4|1622.2|6
1652808070000|2022-05-17 17:21:10|1623.1|1621.9|1623.1|1621.9|1623.3|1622.1|1623.1|1621.9|8
1652808090000|2022-05-17 17:21:30|1623.2|1622|1623.1|1621.9|1623.2|1622|1623.1|1621.9|3
1652808100000|2022-05-17 17:21:40|||||||||3
1652808110000|2022-05-17 17:21:50|1623.6|1622.4|1623.4|1622.2|1623.7|1622.5|1623.4|1622.2|51
1652808120000|2022-05-17 17:22:00|1623.6|1622.4|1623.9|1622.7|1623.9|1622.7|1623.6|1622.4|55
1652808130000|2022-05-17 17:22:10|1623.7|1622.5|1623.8|1622.6|1623.8|1622.6|1623.7|1622.5|15
1652808140000|2022-05-17 17:22:20|1623.9|1622.7|1623.9|1622.7|1623.9|1622.7|1623.7|1622.5|19
1652808150000|2022-05-17 17:22:30|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|2
1652808160000|2022-05-17 17:22:40|1623.2|1622|1623.2|1622|1623.4|1622.2|1623.2|1622|8
1652808170000|2022-05-17 17:22:50|1623|1621.8|1623.1|1621.9|1623.1|1621.9|1623|1621.8|5
1652808180000|2022-05-17 17:23:00|1623.2|1622|1623.1|1621.9|1623.4|1622.2|1623|1621.8|51
1652808190000|2022-05-17 17:23:10|1623.2|1622|1623.1|1621.9|1623.3|1622.1|1623.1|1621.9|11
1652808200000|2022-05-17 17:23:20|1623.3|1622.1|1623.4|1622.2|1623.4|1622.2|1623.2|1622|3
1652808210000|2022-05-17 17:23:30|1623.3|1622.1|1623.3|1622.1|1623.4|1622.2|1623.3|1622.1|4
1652808220000|2022-05-17 17:23:40|1623.4|1622.2|1623.5|1622.3|1623.6|1622.4|1623.4|1622.2|19
1652808230000|2022-05-17 17:23:50|1623.6|1622.4|1623.5|1622.3|1623.6|1622.4|1623.5|1622.3|5
1652808240000|2022-05-17 17:24:00|1623.6|1622.4|1623.6|1622.4|1623.6|1622.4|1623.5|1622.3|6
1652808250000|2022-05-17 17:24:10|1623.5|1622.3|1623.4|1622.2|1623.5|1622.3|1623.3|1622.1|13
1652808260000|2022-05-17 17:24:20|||||||||2
1652808270000|2022-05-17 17:24:30|1623.5|1622.3|1623.6|1622.4|1623.8|1622.6|1623.5|1622.3|11
1652808280000|2022-05-17 17:24:40|1623.4|1622.2|1623.6|1622.4|1623.7|1622.5|1623.4|1622.2|21
1652808310000|2022-05-17 17:25:10|1623.5|1622.3|1623.4|1622.2|1623.5|1622.3|1623.4|1622.2|6
1652808320000|2022-05-17 17:25:20|1623.3|1622.1|1623.2|1622|1623.4|1622.2|1623.1|1621.9|14
1652808330000|2022-05-17 17:25:30|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|2
1652808340000|2022-05-17 17:25:40|1623.4|1622.2|1623.4|1622.2|1623.4|1622.2|1623.4|1622.2|0
1652808350000|2022-05-17 17:25:50|1623.2|1622|1623.5|1622.3|1623.5|1622.3|1623.2|1622|9
1652808360000|2022-05-17 17:26:00|1623.4|1622.2|1623.4|1622.2|1623.6|1622.4|1623.4|1622.2|16
1652808370000|2022-05-17 17:26:10|1623.5|1622.3|1623.4|1622.2|1623.5|1622.3|1623.4|1622.2|5
1652808380000|2022-05-17 17:26:20|1623.6|1622.4|1623.4|1622.2|1623.6|1622.4|1623.4|1622.2|4
1652808390000|2022-05-17 17:26:30|||||||||4
1652808400000|2022-05-17 17:26:40|1623.5|1622.3|1623.6|1622.4|1623.7|1622.5|1623.5|1622.3|15
1652808410000|2022-05-17 17:26:50|1623.7|1622.5|1623.7|1622.5|1623.7|1622.5|1623.7|1622.5|1
1652808420000|2022-05-17 17:27:00|||||||||6
1652808430000|2022-05-17 17:27:10|1623.8|1622.6|1623.5|1622.3|1623.8|1622.6|1623.5|1622.3|4
1652808440000|2022-05-17 17:27:20|1623.7|1622.5|1623.7|1622.5|1623.7|1622.5|1623.7|1622.5|60
1652808460000|2022-05-17 17:27:40|||||||||1
1652808470000|2022-05-17 17:27:50|||||||||10
1652808480000|2022-05-17 17:28:00|1624|1622.8|1624|1622.8|1624|1622.8|1624|1622.8|12
1652808490000|2022-05-17 17:28:10|1624.2|1623|1624.4|1623.2|1624.5|1623.3|1624.2|1623|49
1652808500000|2022-05-17 17:28:20|1624.1|1622.9|1624.3|1623.1|1624.4|1623.2|1624.1|1622.9|20
1652808510000|2022-05-17 17:28:30|1624.2|1623|1624.3|1623.1|1624.3|1623.1|1624.2|1623|3
1652808520000|2022-05-17 17:28:40|1624.2|1623|1624.3|1623.1|1624.3|1623.1|1624.2|1623|3
1652808530000|2022-05-17 17:28:50|1624.4|1623.2|1624.4|1623.2|1624.4|1623.2|1624|1622.8|22
1652808540000|2022-05-17 17:29:00|1624.6|1623.4|1624.6|1623.4|1624.6|1623.4|1624.6|1623.4|7
1652808550000|2022-05-17 17:29:10|1624.5|1623.3|1624.6|1623.4|1624.6|1623.4|1624.5|1623.3|8
1652808560000|2022-05-17 17:29:20|1624.5|1623.3|1624.4|1623.2|1624.5|1623.3|1624.4|1623.2|2
1652808570000|2022-05-17 17:29:30|||||||||5
1652808580000|2022-05-17 17:29:40|1624.6|1623.4|1624.6|1623.4|1624.7|1623.5|1624.6|1623.4|13
1652808600000|2022-05-17 17:30:00|||||||||16
1652808610000|2022-05-17 17:30:10|||||||||3
1652808620000|2022-05-17 17:30:20|||||||||1
1652808630000|2022-05-17 17:30:30|||||||||4
1652808640000|2022-05-17 17:30:40|1624.4|1623.2|1624.3|1623.1|1624.4|1623.2|1624.1|1622.9|19
1652808650000|2022-05-17 17:30:50|1624.5|1623.3|1624.4|1623.2|1624.6|1623.4|1624.3|1623.1|21
1652808660000|2022-05-17 17:31:00|1624.5|1623.3|1624.4|1623.2|1624.6|1623.4|1624.4|1623.2|8
1652808670000|2022-05-17 17:31:10|1624.5|1623.3|1624.4|1623.2|1624.5|1623.3|1624.4|1623.2|39
1652808680000|2022-05-17 17:31:20|1624.5|1623.3|1624.4|1623.2|1624.6|1623.4|1624.4|1623.2|30
1652808690000|2022-05-17 17:31:30|||||||||7
1652808700000|2022-05-17 17:31:40|1624.5|1623.3|1624.4|1623.2|1624.5|1623.3|1624.4|1623.2|20
1652808710000|2022-05-17 17:31:50|1624.5|1623.3|1624.5|1623.3|1624.6|1623.4|1624.4|1623.2|6
1652808720000|2022-05-17 17:32:00|1624.6|1623.4|1624.7|1623.5|1624.7|1623.5|1624.6|1623.4|4
1652808730000|2022-05-17 17:32:10|1624.6|1623.4|1624.5|1623.3|1624.6|1623.4|1624.5|1623.3|4
1652808740000|2022-05-17 17:32:20|1624.6|1623.4|1624.5|1623.3|1624.6|1623.4|1624.5|1623.3|5
1652808760000|2022-05-17 17:32:40|1624.4|1623.2|1624.4|1623.2|1624.5|1623.3|1624.3|1623.1|30
1652808770000|2022-05-17 17:32:50|1624.5|1623.3|1624.6|1623.4|1624.6|1623.4|1624.3|1623.1|13
1652808780000|2022-05-17 17:33:00|1624.7|1623.5|1624.7|1623.5|1624.7|1623.5|1624.5|1623.3|12
1652808790000|2022-05-17 17:33:10|1624.5|1623.3|1624.7|1623.5|1624.7|1623.5|1624.5|1623.3|8
1652808800000|2022-05-17 17:33:20|1624.6|1623.4|1624.6|1623.4|1624.7|1623.5|1624.6|1623.4|33
1652808810000|2022-05-17 17:33:30|1624.5|1623.3|1624.5|1623.3|1624.5|1623.3|1624.5|1623.3|27
1652808820000|2022-05-17 17:33:40|||||||||5
1652808830000|2022-05-17 17:33:50|1624.3|1623.1|1624.3|1623.1|1624.3|1623.1|1624.3|1623.1|4
1652808840000|2022-05-17 17:34:00|||||||||96
1652808850000|2022-05-17 17:34:10|1624.2|1623|1624.2|1623|1624.4|1623.2|1624.2|1623|117
1652808860000|2022-05-17 17:34:20|||||||||2
1652808870000|2022-05-17 17:34:30|1624.3|1623.1|1624.4|1623.2|1624.4|1623.2|1624.3|1623.1|22
1652808880000|2022-05-17 17:34:40|1624.3|1623.1|1624.4|1623.2|1624.6|1623.4|1624.2|1623|42
1652808890000|2022-05-17 17:34:50|1624.5|1623.3|1624.6|1623.4|1624.6|1623.4|1624.4|1623.2|3
1652808900000|2022-05-17 17:35:00|1624.5|1623.3|1624.4|1623.2|1624.6|1623.4|1624.4|1623.2|5
1652808910000|2022-05-17 17:35:10|1624.5|1623.3|1624.6|1623.4|1624.6|1623.4|1624.4|1623.2|12
1652808930000|2022-05-17 17:35:30|1624.7|1623.5|1624.8|1623.6|1624.9|1623.7|1624.7|1623.5|66
1652808940000|2022-05-17 17:35:40|1624.7|1623.5|1624.9|1623.7|1624.9|1623.7|1624.6|1623.4|60
1652808950000|2022-05-17 17:35:50|1625.2|1624|1625.3|1624.1|1625.4|1624.2|1625.2|1624|32
1652808960000|2022-05-17 17:36:00|1625.2|1624|1625.2|1624|1625.4|1624.2|1625.2|1624|21
1652808970000|2022-05-17 17:36:10|1625.4|1624.2|1625.4|1624.2|1625.6|1624.4|1625.4|1624.2|116
1652808980000|2022-05-17 17:36:20|1625.6|1624.4|1625.4|1624.2|1625.6|1624.4|1625.4|1624.2|8
1652808990000|2022-05-17 17:36:30|1625.2|1624|1625.2|1624|1625.2|1624|1625.2|1624|17
1652809000000|2022-05-17 17:36:40|1625.4|1624.2|1625.3|1624.1|1625.4|1624.2|1625.3|1624.1|29
1652809010000|2022-05-17 17:36:50|1625.4|1624.2|1625.4|1624.2|1625.4|1624.2|1625.4|1624.2|4
1652809020000|2022-05-17 17:37:00|1625.6|1624.4|1625.4|1624.2|1625.6|1624.4|1625.2|1624|30
1652809030000|2022-05-17 17:37:10|1625.5|1624.3|1625.9|1624.7|1625.9|1624.7|1625.4|1624.2|23
1652809040000|2022-05-17 17:37:20|1625.8|1624.6|1625.7|1624.5|1626.3|1625.1|1625.7|1624.5|50
1652809050000|2022-05-17 17:37:30|1625.9|1624.7|1625.9|1624.7|1625.9|1624.7|1625.9|1624.7|13
1652809060000|2022-05-17 17:37:40|1626|1624.8|1625.6|1624.4|1626|1624.8|1625.6|1624.4|8
1652809070000|2022-05-17 17:37:50|1625.7|1624.5|1625.6|1624.4|1625.7|1624.5|1625.6|1624.4|14
1652809080000|2022-05-17 17:38:00|||||||||19
1652809090000|2022-05-17 17:38:10|1625.4|1624.2|1625.3|1624.1|1625.4|1624.2|1625.3|1624.1|9
1652809100000|2022-05-17 17:38:20|1625.2|1624|1625.1|1623.9|1625.3|1624.1|1625|1623.8|22
1652809110000|2022-05-17 17:38:30|1625|1623.8|1625.4|1624.2|1625.4|1624.2|1625|1623.8|21
1652809120000|2022-05-17 17:38:40|1625.5|1624.3|1625.6|1624.4|1625.6|1624.4|1625.5|1624.3|6
1652809140000|2022-05-17 17:39:00|1625.9|1624.7|1625.9|1624.7|1625.9|1624.7|1625.9|1624.7|8
1652809160000|2022-05-17 17:39:20|1626.1|1624.9|1626|1624.8|1626.1|1624.9|1625.9|1624.7|16
1652809170000|2022-05-17 17:39:30|1625.9|1624.7|1625.9|1624.7|1626|1624.8|1625.9|1624.7|25
1652809180000|2022-05-17 17:39:40|1626|1624.8|1625.9|1624.7|1626|1624.8|1625.7|1624.5|67
1652809190000|2022-05-17 17:39:50|1625.8|1624.6|1625.8|1624.6|1625.9|1624.7|1625.8|1624.6|8
1652809200000|2022-05-17 17:40:00|1625.9|1624.7|1625.9|1624.7|1625.9|1624.7|1625.7|1624.5|9
1652809210000|2022-05-17 17:40:10|||||||||2
1652809220000|2022-05-17 17:40:20|||||||||2
1652809230000|2022-05-17 17:40:30|1626|1624.8|1626|1624.8|1626|1624.8|1626|1624.8|3
1652809240000|2022-05-17 17:40:40|1625.9|1624.7|1625.9|1624.7|1625.9|1624.7|1625.8|1624.6|18
1652809250000|2022-05-17 17:40:50|||||||||14
1652809260000|2022-05-17 17:41:00|1626|1624.8|1625.9|1624.7|1626|1624.8|1625.9|1624.7|10
1652809270000|2022-05-17 17:41:10|1625.8|1624.6|1625.6|1624.4|1625.8|1624.6|1625.6|1624.4|9
1652809280000|2022-05-17 17:41:20|1625.9|1624.7|1625.9|1624.7|1625.9|1624.7|1625.9|1624.7|2
1652809290000|2022-05-17 17:41:30|1626.1|1624.9|1626.1|1624.9|1626.1|1624.9|1626.1|1624.9|1
1652809300000|2022-05-17 17:41:40|1626.3|1625.1|1626.6|1625.4|1626.6|1625.4|1626.1|1624.9|38
1652809310000|2022-05-17 17:41:50|1626.5|1625.3|1626.3|1625.1|1626.5|1625.3|1626.3|1625.1|13
1652809320000|2022-05-17 17:42:00|||||||||3
1652809330000|2022-05-17 17:42:10|1626.1|1624.9|1626.1|1624.9|1626.2|1625|1626.1|1624.9|15
1652809340000|2022-05-17 17:42:20|1626.3|1625.1|1626.3|1625.1|1626.3|1625.1|1626.3|1625.1|6
1652809350000|2022-05-17 17:42:30|1626.1|1624.9|1626.1|1624.9|1626.2|1625|1626.1|1624.9|7
1652809360000|2022-05-17 17:42:40|1626.2|1625|1626.1|1624.9|1626.3|1625.1|1626.1|1624.9|3
1652809370000|2022-05-17 17:42:50|1626.2|1625|1626.2|1625|1626.2|1625|1626.2|1625|2
1652809380000|2022-05-17 17:43:00|1626.1|1624.9|1626.1|1624.9|1626.3|1625.1|1626.1|1624.9|12
1652809390000|2022-05-17 17:43:10|||||||||6
1652809410000|2022-05-17 17:43:30|1625.8|1624.6|1625.8|1624.6|1625.8|1624.6|1625.8|1624.6|44
1652809420000|2022-05-17 17:43:40|1625.6|1624.4|1625.6|1624.4|1625.6|1624.4|1625.5|1624.3|7
1652809430000|2022-05-17 17:43:50|1625.4|1624.2|1625.1|1623.9|1625.5|1624.3|1624.9|1623.7|79
1652809440000|2022-05-17 17:44:00|1625.2|1624|1625.6|1624.4|1625.6|1624.4|1625.1|1623.9|48
1652809450000|2022-05-17 17:44:10|1625.8|1624.6|1625.8|1624.6|1625.8|1624.6|1625.8|1624.6|18
1652809460000|2022-05-17 17:44:20|||||||||2
1652809470000|2022-05-17 17:44:30|1625.7|1624.5|1625.6|1624.4|1625.7|1624.5|1625.5|1624.3|27
1652809480000|2022-05-17 17:44:40|1625.8|1624.6|1625.8|1624.6|1626|1624.8|1625.8|1624.6|18
1652809490000|2022-05-17 17:44:50|1626.1|1624.9|1626.1|1624.9|1626.1|1624.9|1626.1|1624.9|22
1652809500000|2022-05-17 17:45:00|||||||||13
1652809510000|2022-05-17 17:45:10|1625.9|1624.7|1625.9|1624.7|1625.9|1624.7|1625.9|1624.7|32
1652809530000|2022-05-17 17:45:30|1626|1624.8|1626|1624.8|1626|1624.8|1625.9|1624.7|10
1652809540000|2022-05-17 17:45:40|1626.1|1624.9|1626.1|1624.9|1626.1|1624.9|1626|1624.8|4
1652809550000|2022-05-17 17:45:50|1625.9|1624.7|1625.9|1624.7|1626.1|1624.9|1625.9|1624.7|14
1652809560000|2022-05-17 17:46:00|1626.2|1625|1626|1624.8|1626.2|1625|1626|1624.8|8
1652809570000|2022-05-17 17:46:10|1625.9|1624.7|1625.9|1624.7|1626|1624.8|1625.8|1624.6|26
1652809580000|2022-05-17 17:46:20|1626|1624.8|1625.8|1624.6|1626.1|1624.9|1625.8|1624.6|14
1652809590000|2022-05-17 17:46:30|1626|1624.8|1625.9|1624.7|1626.1|1624.9|1625.9|1624.7|11
1652809600000|2022-05-17 17:46:40|1625.8|1624.6|1626|1624.8|1626|1624.8|1625.8|1624.6|60
1652809610000|2022-05-17 17:46:50|1625.9|1624.7|1626|1624.8|1626|1624.8|1625.8|1624.6|40
1652809620000|2022-05-17 17:47:00|||||||||1
1652809630000|2022-05-17 17:47:10|||||||||16
1652809640000|2022-05-17 17:47:20|1626.2|1625|1626.5|1625.3|1626.5|1625.3|1626.2|1625|18
1652809650000|2022-05-17 17:47:30|1626.7|1625.5|1626.8|1625.6|1626.8|1625.6|1626.7|1625.5|11
1652809660000|2022-05-17 17:47:40|1626.6|1625.4|1626.7|1625.5|1626.7|1625.5|1626.6|1625.4|22
1652809670000|2022-05-17 17:47:50|1626.6|1625.4|1626.6|1625.4|1626.7|1625.5|1626.6|1625.4|8
1652809680000|2022-05-17 17:48:00|1626.7|1625.5|1626.6|1625.4|1626.7|1625.5|1626.6|1625.4|19
1652809690000|2022-05-17 17:48:10|1626.7|1625.5|1627|1625.8|1627|1625.8|1626.5|1625.3|129
1652809700000|2022-05-17 17:48:20|1626.9|1625.7|1628.6|1627.4|1628.9|1627.7|1626.8|1625.6|78
1652809710000|2022-05-17 17:48:30|1628.2|1627|1628.8|1627.6|1628.9|1627.7|1628.2|1627|81
1652809720000|2022-05-17 17:48:40|1628.7|1627.5|1629|1627.8|1629.1|1627.9|1628.7|1627.5|24
1652809730000|2022-05-17 17:48:50|1628.9|1627.7|1629|1627.8|1629.2|1628|1628.2|1627|46
1652809740000|2022-05-17 17:49:00|1628.9|1627.7|1629.6|1628.4|1629.7|1628.5|1628.9|1627.7|34
1652809750000|2022-05-17 17:49:10|1629.8|1628.6|1630.2|1629|1630.8|1629.6|1629.8|1628.6|104
1652809760000|2022-05-17 17:49:20|1630.1|1628.9|1629.3|1628.1|1630.1|1628.9|1629.1|1627.9|45
1652809770000|2022-05-17 17:49:30|1629.2|1628|1628.8|1627.6|1629.2|1628|1628.7|1627.5|53
1652809780000|2022-05-17 17:49:40|1628.7|1627.5|1628.7|1627.5|1628.7|1627.5|1628.7|1627.5|8
1652809790000|2022-05-17 17:49:50|1628.6|1627.4|1628.9|1627.7|1629.2|1628|1628.6|1627.4|117
1652809800000|2022-05-17 17:50:00|1628.8|1627.6|1628.7|1627.5|1629.1|1627.9|1628.7|1627.5|26
1652809810000|2022-05-17 17:50:10|1628.8|1627.6|1628.8|1627.6|1628.9|1627.7|1628.8|1627.6|22
1652809820000|2022-05-17 17:50:20|1628.6|1627.4|1628.2|1627|1628.6|1627.4|1628.2|1627|34
1652809830000|2022-05-17 17:50:30|1628.1|1626.9|1628.2|1627|1628.2|1627|1628.1|1626.9|39
1652809840000|2022-05-17 17:50:40|1628.1|1626.9|1627.8|1626.6|1628.1|1626.9|1627.8|1626.6|38
1652809850000|2022-05-17 17:50:50|1627.7|1626.5|1628.2|1627|1628.2|1627|1627.7|1626.5|23
1652809860000|2022-05-17 17:51:00|1628|1626.8|1627.6|1626.4|1628|1626.8|1627.3|1626.1|35
1652809870000|2022-05-17 17:51:10|1627.5|1626.3|1627.2|1626|1627.5|1626.3|1627.2|1626|8
1652809880000|2022-05-17 17:51:20|1627.1|1625.9|1627.1|1625.9|1627.1|1625.9|1626.9|1625.7|14
1652809890000|2022-05-17 17:51:30|1626.9|1625.7|1626.8|1625.6|1626.9|1625.7|1626.8|1625.6|6
1652809900000|2022-05-17 17:51:40|1626.9|1625.7|1626.1|1624.9|1626.9|1625.7|1626.1|1624.9|37
1652809910000|2022-05-17 17:51:50|1625.9|1624.7|1627|1625.8|1627.1|1625.9|1625.9|1624.7|50
1652809920000|2022-05-17 17:52:00|1627.2|1626|1627.2|1626|1627.3|1626.1|1627.2|1626|15
1652809930000|2022-05-17 17:52:10|1626.9|1625.7|1627|1625.8|1627.1|1625.9|1626.9|1625.7|15
1652809940000|2022-05-17 17:52:20|1627.1|1625.9|1626.8|1625.6|1627.1|1625.9|1626.8|1625.6|7
1652809950000|2022-05-17 17:52:30|1626.9|1625.7|1626.8|1625.6|1626.9|1625.7|1626.6|1625.4|10
1652809960000|2022-05-17 17:52:40|1626.7|1625.5|1626.6|1625.4|1626.7|1625.5|1626.6|1625.4|14
1652809970000|2022-05-17 17:52:50|1626.7|1625.5|1626.7|1625.5|1626.7|1625.5|1626.7|1625.5|13
1652809980000|2022-05-17 17:53:00|1626.3|1625.1|1626.4|1625.2|1626.4|1625.2|1626.2|1625|39
1652809990000|2022-05-17 17:53:10|1626.6|1625.4|1626.4|1625.2|1626.6|1625.4|1626.4|1625.2|17
1652810000000|2022-05-17 17:53:20|1626.2|1625|1626.3|1625.1|1626.4|1625.2|1626.2|1625|32
1652810010000|2022-05-17 17:53:30|1626.2|1625|1626.6|1625.4|1626.6|1625.4|1626.2|1625|30
1652810020000|2022-05-17 17:53:40|1626.4|1625.2|1626.4|1625.2|1626.4|1625.2|1626.3|1625.1|12
1652810030000|2022-05-17 17:53:50|1626.6|1625.4|1626.9|1625.7|1626.9|1625.7|1626.4|1625.2|37
1652810040000|2022-05-17 17:54:00|1627|1625.8|1627|1625.8|1627|1625.8|1626.9|1625.7|2
1652810050000|2022-05-17 17:54:10|1626.9|1625.7|1626.9|1625.7|1626.9|1625.7|1626.8|1625.6|11
1652810060000|2022-05-17 17:54:20|1627|1625.8|1626.9|1625.7|1627.1|1625.9|1626.9|1625.7|19
1652810070000|2022-05-17 17:54:30|1626.7|1625.5|1626.4|1625.2|1626.7|1625.5|1626.4|1625.2|11
1652810080000|2022-05-17 17:54:40|1626.3|1625.1|1626.4|1625.2|1626.4|1625.2|1626.2|1625|9
1652810100000|2022-05-17 17:55:00|1626.6|1625.4|1626.6|1625.4|1626.6|1625.4|1626.6|1625.4|4
1652810110000|2022-05-17 17:55:10|1626.5|1625.3|1626.6|1625.4|1626.6|1625.4|1626.5|1625.3|14
1652810120000|2022-05-17 17:55:20|1626.4|1625.2|1626.4|1625.2|1626.4|1625.2|1626.3|1625.1|23
1652810130000|2022-05-17 17:55:30|1626.5|1625.3|1626.4|1625.2|1626.6|1625.4|1626.3|1625.1|20
1652810140000|2022-05-17 17:55:40|1626.6|1625.4|1626.6|1625.4|1626.6|1625.4|1626.6|1625.4|2
1652810150000|2022-05-17 17:55:50|1626.4|1625.2|1626.8|1625.6|1626.8|1625.6|1626.4|1625.2|18
1652810160000|2022-05-17 17:56:00|1627|1625.8|1627.1|1625.9|1627.3|1626.1|1627|1625.8|26
1652810170000|2022-05-17 17:56:10|1626.9|1625.7|1627|1625.8|1627|1625.8|1626.9|1625.7|8
1652810180000|2022-05-17 17:56:20|1627.1|1625.9|1627.3|1626.1|1627.3|1626.1|1627.1|1625.9|13
1652810190000|2022-05-17 17:56:30|1627.2|1626|1626.7|1625.5|1627.2|1626|1626.7|1625.5|14
1652810200000|2022-05-17 17:56:40|1626.8|1625.6|1626.9|1625.7|1627|1625.8|1626.7|1625.5|4
1652810210000|2022-05-17 17:56:50|1627|1625.8|1626.9|1625.7|1627|1625.8|1626.8|1625.6|16
1652810220000|2022-05-17 17:57:00|||||||||2
1652810230000|2022-05-17 17:57:10|1626.8|1625.6|1627.4|1626.2|1627.4|1626.2|1626.8|1625.6|15
1652810240000|2022-05-17 17:57:20|1627.2|1626|1626.9|1625.7|1627.2|1626|1626.9|1625.7|8
1652810250000|2022-05-17 17:57:30|1627|1625.8|1627.2|1626|1627.2|1626|1626.9|1625.7|8
1652810260000|2022-05-17 17:57:40|1626.8|1625.6|1626.5|1625.3|1626.8|1625.6|1626.5|1625.3|21
1652810280000|2022-05-17 17:58:00|1626.6|1625.4|1626.6|1625.4|1626.6|1625.4|1626.5|1625.3|18
1652810290000|2022-05-17 17:58:10|1626.8|1625.6|1627|1625.8|1627|1625.8|1626.8|1625.6|25
1652810300000|2022-05-17 17:58:20|1627.2|1626|1627.2|1626|1627.2|1626|1627.2|1626|40
1652810310000|2022-05-17 17:58:30|1627|1625.8|1627|1625.8|1627|1625.8|1627|1625.8|11
1652810320000|2022-05-17 17:58:40|1627.4|1626.2|1627.4|1626.2|1627.4|1626.2|1627.4|1626.2|17
1652810330000|2022-05-17 17:58:50|1627.8|1626.6|1628.2|1627|1628.2|1627|1627.8|1626.6|53
1652810340000|2022-05-17 17:59:00|1628|1626.8|1628|1626.8|1628|1626.8|1628|1626.8|7
1652810350000|2022-05-17 17:59:10|1627.8|1626.6|1627.8|1626.6|1628|1626.8|1627.8|1626.6|24
1652810360000|2022-05-17 17:59:20|1627.7|1626.5|1627.5|1626.3|1627.7|1626.5|1627.5|1626.3|13
1652810370000|2022-05-17 17:59:30|1627.3|1626.1|1627.4|1626.2|1627.4|1626.2|1627.3|1626.1|7
1652810380000|2022-05-17 17:59:40|||||||||3
1652810390000|2022-05-17 17:59:50|1627.2|1626|1627.2|1626|1627.4|1626.2|1627.2|1626|29
1652810400000|2022-05-17 18:00:00|1627.1|1625.9|1627.5|1626.3|1627.5|1626.3|1626.9|1625.7|33
1652810410000|2022-05-17 18:00:10|1627.4|1626.2|1628.1|1626.9|1628.2|1627|1627.4|1626.2|20
1652810420000|2022-05-17 18:00:20|1628|1626.8|1628|1626.8|1628|1626.8|1627.8|1626.6|13
1652810430000|2022-05-17 18:00:30|1627.9|1626.7|1628|1626.8|1628|1626.8|1627.9|1626.7|8
1652810440000|2022-05-17 18:00:40|1628.1|1626.9|1627.8|1626.6|1628.1|1626.9|1627.8|1626.6|21
1652810450000|2022-05-17 18:00:50|1627.9|1626.7|1628|1626.8|1628|1626.8|1627.9|1626.7|13
1652810460000|2022-05-17 18:01:00|1628.1|1626.9|1628|1626.8|1628.1|1626.9|1628|1626.8|7
1652810470000|2022-05-17 18:01:10|1627.8|1626.6|1627.9|1626.7|1628.2|1627|1627.8|1626.6|19
1652810480000|2022-05-17 18:01:20|1628.1|1626.9|1628.6|1627.4|1628.6|1627.4|1628.1|1626.9|19
1652810490000|2022-05-17 18:01:30|1628.4|1627.2|1628.3|1627.1|1628.4|1627.2|1628.2|1627|20
1652810500000|2022-05-17 18:01:40|1628.4|1627.2|1628|1626.8|1628.4|1627.2|1628|1626.8|15
1652810510000|2022-05-17 18:01:50|1627.9|1626.7|1627.9|1626.7|1628|1626.8|1627.9|1626.7|9
1652810520000|2022-05-17 18:02:00|1628.1|1626.9|1627.8|1626.6|1628.1|1626.9|1627.8|1626.6|20
1652810530000|2022-05-17 18:02:10|1627.7|1626.5|1627.3|1626.1|1627.7|1626.5|1627.3|1626.1|18
1652810540000|2022-05-17 18:02:20|1627.5|1626.3|1627.5|1626.3|1627.6|1626.4|1627.5|1626.3|17
1652810550000|2022-05-17 18:02:30|||||||||1
1652810560000|2022-05-17 18:02:40|1627.7|1626.5|1628.3|1627.1|1628.3|1627.1|1627.7|1626.5|23
1652810570000|2022-05-17 18:02:50|1627.7|1626.5|1627.9|1626.7|1627.9|1626.7|1627.7|1626.5|5
1652810580000|2022-05-17 18:03:00|1628|1626.8|1628|1626.8|1628|1626.8|1627.9|1626.7|20
1652810590000|2022-05-17 18:03:10|1627.9|1626.7|1628.1|1626.9|1628.1|1626.9|1627.9|1626.7|14
1652810600000|2022-05-17 18:03:20|1628.3|1627.1|1628.1|1626.9|1628.4|1627.2|1627.9|1626.7|74
1652810610000|2022-05-17 18:03:30|1627.9|1626.7|1627.8|1626.6|1628|1626.8|1627.8|1626.6|6
1652810620000|2022-05-17 18:03:40|1627.7|1626.5|1627.3|1626.1|1627.7|1626.5|1627.1|1625.9|19
1652810630000|2022-05-17 18:03:50|1627.4|1626.2|1627.1|1625.9|1627.4|1626.2|1627.1|1625.9|28
1652810640000|2022-05-17 18:04:00|1627|1625.8|1627.3|1626.1|1627.4|1626.2|1627|1625.8|33
1652810650000|2022-05-17 18:04:10|1627.1|1625.9|1627.3|1626.1|1627.3|1626.1|1627.1|1625.9|13
1652810660000|2022-05-17 18:04:20|1627.4|1626.2|1627.1|1625.9|1627.4|1626.2|1627.1|1625.9|15
1652810670000|2022-05-17 18:04:30|1627.2|1626|1627.2|1626|1627.2|1626|1627.1|1625.9|19
1652810680000|2022-05-17 18:04:40|1627.3|1626.1|1627.3|1626.1|1627.3|1626.1|1627.3|1626.1|11
1652810690000|2022-05-17 18:04:50|1627.2|1626|1627.1|1625.9|1627.2|1626|1627|1625.8|5
1652810700000|2022-05-17 18:05:00|1627.2|1626|1627.1|1625.9|1627.5|1626.3|1626.7|1625.5|57
1652810710000|2022-05-17 18:05:10|1627.2|1626|1626.9|1625.7|1627.2|1626|1626.7|1625.5|12
1652810720000|2022-05-17 18:05:20|1627|1625.8|1627.4|1626.2|1627.4|1626.2|1627|1625.8|20
1652810730000|2022-05-17 18:05:30|1627.3|1626.1|1627.4|1626.2|1627.4|1626.2|1627|1625.8|14
1652810740000|2022-05-17 18:05:40|1627.2|1626|1627.4|1626.2|1627.6|1626.4|1627.2|1626|21
1652810750000|2022-05-17 18:05:50|1627.3|1626.1|1627.6|1626.4|1627.6|1626.4|1627.3|1626.1|5
1652810760000|2022-05-17 18:06:00|1627.5|1626.3|1627.5|1626.3|1627.7|1626.5|1627.3|1626.1|26
1652810770000|2022-05-17 18:06:10|1627.6|1626.4|1627.4|1626.2|1627.6|1626.4|1627.4|1626.2|20
1652810780000|2022-05-17 18:06:20|1627.5|1626.3|1627.6|1626.4|1627.6|1626.4|1627.5|1626.3|4
1652810790000|2022-05-17 18:06:30|1627.8|1626.6|1627.6|1626.4|1627.8|1626.6|1627.4|1626.2|11
1652810800000|2022-05-17 18:06:40|1627.4|1626.2|1627.4|1626.2|1627.5|1626.3|1627.2|1626|59
1652810810000|2022-05-17 18:06:50|1627.3|1626.1|1627.5|1626.3|1627.7|1626.5|1627.3|1626.1|39
1652810820000|2022-05-17 18:07:00|1627.4|1626.2|1626.9|1625.7|1627.4|1626.2|1626.8|1625.6|27
1652810830000|2022-05-17 18:07:10|1627|1625.8|1626.8|1625.6|1627|1625.8|1626.8|1625.6|12
1652810840000|2022-05-17 18:07:20|1626.9|1625.7|1627|1625.8|1627|1625.8|1626.9|1625.7|8
1652810850000|2022-05-17 18:07:30|1626.8|1625.6|1626.9|1625.7|1627|1625.8|1626.8|1625.6|15
1652810860000|2022-05-17 18:07:40|1626.8|1625.6|1626.4|1625.2|1626.8|1625.6|1626.4|1625.2|9
1652810870000|2022-05-17 18:07:50|1626.7|1625.5|1626.6|1625.4|1627|1625.8|1626.6|1625.4|34
1652810880000|2022-05-17 18:08:00|1626.5|1625.3|1626.5|1625.3|1626.7|1625.5|1626.3|1625.1|9
1652810890000|2022-05-17 18:08:10|1626.6|1625.4|1626.8|1625.6|1626.9|1625.7|1626.6|1625.4|11
1652810900000|2022-05-17 18:08:20|1626.6|1625.4|1626|1624.8|1626.8|1625.6|1625.9|1624.7|24
1652810910000|2022-05-17 18:08:30|1625.9|1624.7|1625.7|1624.5|1625.9|1624.7|1625.7|1624.5|33
1652810920000|2022-05-17 18:08:40|1625.5|1624.3|1625.3|1624.1|1625.5|1624.3|1625.3|1624.1|26
1652810930000|2022-05-17 18:08:50|1625.5|1624.3|1625.5|1624.3|1625.5|1624.3|1625.4|1624.2|13
1652810940000|2022-05-17 18:09:00|1625.4|1624.2|1625.8|1624.6|1626.2|1625|1625.4|1624.2|40
1652810950000|2022-05-17 18:09:10|1625.7|1624.5|1625.8|1624.6|1625.9|1624.7|1625.7|1624.5|15
1652810960000|2022-05-17 18:09:20|1625.9|1624.7|1625.6|1624.4|1625.9|1624.7|1625.5|1624.3|20
1652810970000|2022-05-17 18:09:30|1625.7|1624.5|1625.2|1624|1625.7|1624.5|1625.2|1624|12
1652810980000|2022-05-17 18:09:40|1625.4|1624.2|1625.4|1624.2|1625.7|1624.5|1625.3|1624.1|17
1652810990000|2022-05-17 18:09:50|1625.3|1624.1|1625.1|1623.9|1625.3|1624.1|1625.1|1623.9|20
1652811000000|2022-05-17 18:10:00|1625|1623.8|1624.8|1623.6|1625.2|1624|1624.8|1623.6|32
1652811010000|2022-05-17 18:10:10|1624.9|1623.7|1624.4|1623.2|1624.9|1623.7|1624.4|1623.2|21
1652811020000|2022-05-17 18:10:20|1624.5|1623.3|1624.7|1623.5|1625|1623.8|1624.5|1623.3|47
1652811030000|2022-05-17 18:10:30|1624.8|1623.6|1624.8|1623.6|1624.9|1623.7|1624.8|1623.6|12
1652811040000|2022-05-17 18:10:40|1624.9|1623.7|1625.2|1624|1625.2|1624|1624.9|1623.7|7
1652811050000|2022-05-17 18:10:50|1625.1|1623.9|1625.4|1624.2|1625.4|1624.2|1625.1|1623.9|10
1652811060000|2022-05-17 18:11:00|1625.5|1624.3|1625.3|1624.1|1625.7|1624.5|1625.1|1623.9|38
1652811070000|2022-05-17 18:11:10|1625.2|1624|1625.1|1623.9|1625.2|1624|1625.1|1623.9|6
1652811080000|2022-05-17 18:11:20|1624.9|1623.7|1624.7|1623.5|1624.9|1623.7|1624.5|1623.3|22
1652811090000|2022-05-17 18:11:30|1624.6|1623.4|1624.7|1623.5|1625|1623.8|1624.6|1623.4|8
1652811100000|2022-05-17 18:11:40|1624.9|1623.7|1625|1623.8|1625|1623.8|1624.8|1623.6|9
1652811110000|2022-05-17 18:11:50|1624.9|1623.7|1624.6|1623.4|1625.1|1623.9|1624.6|1623.4|19
1652811120000|2022-05-17 18:12:00|1624.7|1623.5|1625.5|1624.3|1625.5|1624.3|1624.7|1623.5|35
1652811130000|2022-05-17 18:12:10|1625.4|1624.2|1625.2|1624|1625.4|1624.2|1625.2|1624|25
1652811140000|2022-05-17 18:12:20|1625.4|1624.2|1625.3|1624.1|1625.4|1624.2|1625.3|1624.1|16
1652811150000|2022-05-17 18:12:30|1625.2|1624|1625.1|1623.9|1625.2|1624|1625|1623.8|13
1652811160000|2022-05-17 18:12:40|1625|1623.8|1624.9|1623.7|1625.1|1623.9|1624.7|1623.5|35
1652811170000|2022-05-17 18:12:50|1624.8|1623.6|1624.7|1623.5|1624.9|1623.7|1624.6|1623.4|23
1652811180000|2022-05-17 18:13:00|1624.4|1623.2|1624.7|1623.5|1624.9|1623.7|1624.4|1623.2|18
1652811190000|2022-05-17 18:13:10|1624.9|1623.7|1624.7|1623.5|1625|1623.8|1624.7|1623.5|32
1652811200000|2022-05-17 18:13:20|1624.5|1623.3|1624.4|1623.2|1624.5|1623.3|1624.3|1623.1|15
1652811210000|2022-05-17 18:13:30|1624.2|1623|1624.2|1623|1624.4|1623.2|1624|1622.8|18
1652811220000|2022-05-17 18:13:40|1624.1|1622.9|1624.4|1623.2|1624.5|1623.3|1623.6|1622.4|81
1652811230000|2022-05-17 18:13:50|1624.5|1623.3|1624.9|1623.7|1625|1623.8|1624.1|1622.9|50
1652811240000|2022-05-17 18:14:00|1625.4|1624.2|1625.4|1624.2|1626.4|1625.2|1625|1623.8|142
1652811250000|2022-05-17 18:14:10|1625.3|1624.1|1624.7|1623.5|1625.3|1624.1|1624.4|1623.2|150
1652811260000|2022-05-17 18:14:20|1624.8|1623.6|1624.7|1623.5|1625.3|1624.1|1624.3|1623.1|115
1652811270000|2022-05-17 18:14:30|1624.6|1623.4|1624.8|1623.6|1625.5|1624.3|1624.5|1623.3|129
1652811280000|2022-05-17 18:14:40|1624.9|1623.7|1624.4|1623.2|1625.1|1623.9|1624.4|1623.2|95
1652811290000|2022-05-17 18:14:50|1624.3|1623.1|1624.8|1623.6|1624.8|1623.6|1624.3|1623.1|65
1652811300000|2022-05-17 18:15:00|1624.5|1623.3|1624.2|1623|1625|1623.8|1624.1|1622.9|91
1652811310000|2022-05-17 18:15:10|1624.1|1622.9|1624.1|1622.9|1624.4|1623.2|1624.1|1622.9|40
1652811320000|2022-05-17 18:15:20|1624.2|1623|1624.6|1623.4|1624.8|1623.6|1624.2|1623|100
1652811330000|2022-05-17 18:15:30|1624.8|1623.6|1625.1|1623.9|1625.1|1623.9|1624.8|1623.6|36
1652811340000|2022-05-17 18:15:40|1625.2|1624|1625|1623.8|1625.2|1624|1625|1623.8|29
1652811350000|2022-05-17 18:15:50|1625.1|1623.9|1625|1623.8|1625.1|1623.9|1625|1623.8|39
1652811360000|2022-05-17 18:16:00|1625.2|1624|1624.8|1623.6|1625.2|1624|1624.7|1623.5|60
1652811370000|2022-05-17 18:16:10|1624.9|1623.7|1625|1623.8|1625.1|1623.9|1624.8|1623.6|27
1652811380000|2022-05-17 18:16:20|1624.9|1623.7|1625|1623.8|1625.1|1623.9|1624.9|1623.7|13
1652811390000|2022-05-17 18:16:30|1624.9|1623.7|1624.6|1623.4|1625|1623.8|1624.6|1623.4|50
1652811400000|2022-05-17 18:16:40|1624.8|1623.6|1624.8|1623.6|1625|1623.8|1624.5|1623.3|46
1652811410000|2022-05-17 18:16:50|1624.7|1623.5|1624.8|1623.6|1624.8|1623.6|1624.5|1623.3|22
1652811420000|2022-05-17 18:17:00|1624.7|1623.5|1624.7|1623.5|1624.7|1623.5|1624.7|1623.5|13
1652811430000|2022-05-17 18:17:10|1624.6|1623.4|1624.7|1623.5|1624.7|1623.5|1624.5|1623.3|20
1652811440000|2022-05-17 18:17:20|1625.2|1624|1624.7|1623.5|1625.4|1624.2|1624.7|1623.5|66
1652811450000|2022-05-17 18:17:30|1624.6|1623.4|1624.8|1623.6|1625|1623.8|1624.6|1623.4|6
1652811460000|2022-05-17 18:17:40|1624.7|1623.5|1624.9|1623.7|1625|1623.8|1624.6|1623.4|18
1652811470000|2022-05-17 18:17:50|1624.7|1623.5|1624.7|1623.5|1624.7|1623.5|1624.7|1623.5|11
1652811480000|2022-05-17 18:18:00|1624.8|1623.6|1624.6|1623.4|1624.8|1623.6|1624.3|1623.1|50
1652811490000|2022-05-17 18:18:10|1624.4|1623.2|1624.6|1623.4|1624.6|1623.4|1624.4|1623.2|9
1652811500000|2022-05-17 18:18:20|1624.5|1623.3|1624.3|1623.1|1624.5|1623.3|1624.3|1623.1|11
1652811510000|2022-05-17 18:18:30|1624.2|1623|1624.3|1623.1|1624.3|1623.1|1624.2|1623|58
1652811520000|2022-05-17 18:18:40|1624.5|1623.3|1624.4|1623.2|1624.5|1623.3|1624.2|1623|6
1652811530000|2022-05-17 18:18:50|1624.5|1623.3|1624.5|1623.3|1625.2|1624|1624.5|1623.3|25
1652811540000|2022-05-17 18:19:00|1624.7|1623.5|1624.2|1623|1624.7|1623.5|1624.1|1622.9|24
1652811550000|2022-05-17 18:19:10|1624.3|1623.1|1624.7|1623.5|1624.7|1623.5|1624.3|1623.1|22
1652811560000|2022-05-17 18:19:20|1624.8|1623.6|1624.9|1623.7|1624.9|1623.7|1624.6|1623.4|103
1652811570000|2022-05-17 18:19:30|1624.8|1623.6|1624.9|1623.7|1624.9|1623.7|1624.7|1623.5|85
1652811580000|2022-05-17 18:19:40|1624.8|1623.6|1624.7|1623.5|1624.9|1623.7|1624.7|1623.5|7
1652811590000|2022-05-17 18:19:50|1624.9|1623.7|1625.1|1623.9|1625.1|1623.9|1624.8|1623.6|51
1652832000000|2022-05-18 00:00:00|1624|1622.8|1622.9|1621.7|1624|1622.8|1622.9|1621.7|34
1652832010000|2022-05-18 00:00:10|1622.8|1621.6|1623.2|1622|1623.4|1622.2|1622.6|1621.4|32
1652832020000|2022-05-18 00:00:20|1623.4|1622.2|1623.6|1622.4|1623.6|1622.4|1623.3|1622.1|3
1652832030000|2022-05-18 00:00:30|1623.5|1622.3|1624.5|1623.3|1624.5|1623.3|1623.5|1622.3|12
1652832040000|2022-05-18 00:00:40|1625.6|1624.4|1627.7|1626.5|1628|1626.8|1625.6|1624.4|112
1652832050000|2022-05-18 00:00:50|1628|1626.8|1626.6|1625.4|1628|1626.8|1626.5|1625.3|10
1652832060000|2022-05-18 00:01:00|1626.5|1625.3|1624.9|1623.7|1626.5|1625.3|1624.8|1623.6|32
1652832070000|2022-05-18 00:01:10|1624.8|1623.6|1624.6|1623.4|1624.9|1623.7|1624|1622.8|15
1652832080000|2022-05-18 00:01:20|1624.7|1623.5|1625|1623.8|1625.3|1624.1|1624.7|1623.5|16
1652832090000|2022-05-18 00:01:30|1625.2|1624|1625|1623.8|1625.2|1624|1625|1623.8|18
1652832100000|2022-05-18 00:01:40|1624.8|1623.6|1624.8|1623.6|1624.9|1623.7|1624.7|1623.5|8
1652832110000|2022-05-18 00:01:50|1624.9|1623.7|1626.1|1624.9|1626.1|1624.9|1624.8|1623.6|6
1652832120000|2022-05-18 00:02:00|1626|1624.8|1626.4|1625.2|1626.4|1625.2|1626|1624.8|8
1652832130000|2022-05-18 00:02:10|1626.2|1625|1626|1624.8|1626.2|1625|1626|1624.8|5
1652832140000|2022-05-18 00:02:20|1625.9|1624.7|1626|1624.8|1626|1624.8|1625.9|1624.7|2
1652832150000|2022-05-18 00:02:30|1626.8|1625.6|1628.7|1627.5|1629.5|1628.3|1626.8|1625.6|83
1652832160000|2022-05-18 00:02:40|1628.8|1627.6|1627.7|1626.5|1628.8|1627.6|1627.3|1626.1|20
1652832170000|2022-05-18 00:02:50|1627.8|1626.6|1626.8|1625.6|1627.8|1626.6|1626.8|1625.6|14
1652832180000|2022-05-18 00:03:00|1626.7|1625.5|1627.8|1626.6|1627.8|1626.6|1626.7|1625.5|21
1652832190000|2022-05-18 00:03:10|1627.7|1626.5|1628.8|1627.6|1629|1627.8|1627.7|1626.5|12
1652832200000|2022-05-18 00:03:20|1628.7|1627.5|1628.7|1627.5|1628.9|1627.7|1628.6|1627.4|14
1652832210000|2022-05-18 00:03:30|1628.9|1627.7|1628.9|1627.7|1628.9|1627.7|1628.9|1627.7|4
1652832220000|2022-05-18 00:03:40|1628.7|1627.5|1628|1626.8|1628.7|1627.5|1628|1626.8|4
1652832230000|2022-05-18 00:03:50|||||||||2
1652832240000|2022-05-18 00:04:00|1627.5|1626.3|1626.8|1625.6|1627.6|1626.4|1626.8|1625.6|5
1652832250000|2022-05-18 00:04:10|1626.7|1625.5|1627|1625.8|1627|1625.8|1626.5|1625.3|3
1652832260000|2022-05-18 00:04:20|1627.1|1625.9|1626.4|1625.2|1627.1|1625.9|1626.4|1625.2|17
1652832270000|2022-05-18 00:04:30|1626.2|1625|1626.1|1624.9|1626.2|1625|1626.1|1624.9|7
1652832280000|2022-05-18 00:04:40|1626|1624.8|1626.2|1625|1626.4|1625.2|1625.9|1624.7|11
1652832290000|2022-05-18 00:04:50|1626.5|1625.3|1626.7|1625.5|1626.7|1625.5|1626.4|1625.2|4
1652832300000|2022-05-18 00:05:00|1626.9|1625.7|1627.1|1625.9|1627.3|1626.1|1626.9|1625.7|20
1652832310000|2022-05-18 00:05:10|1627|1625.8|1626.8|1625.6|1627|1625.8|1626.8|1625.6|2
1652832320000|2022-05-18 00:05:20|1626.7|1625.5|1626.8|1625.6|1626.8|1625.6|1626.7|1625.5|0
1652832340000|2022-05-18 00:05:40|1626.7|1625.5|1626.8|1625.6|1626.9|1625.7|1626.7|1625.5|0
1652832350000|2022-05-18 00:05:50|1626.6|1625.4|1626.7|1625.5|1626.9|1625.7|1626.4|1625.2|5
1652832360000|2022-05-18 00:06:00|1626.8|1625.6|1626.8|1625.6|1627|1625.8|1626.6|1625.4|7
1652832370000|2022-05-18 00:06:10|1626.9|1625.7|1627|1625.8|1627|1625.8|1626.9|1625.7|0
1652832380000|2022-05-18 00:06:20|1627.1|1625.9|1627.1|1625.9|1627.1|1625.9|1627|1625.8|0
1652832390000|2022-05-18 00:06:30|1627.2|1626|1627.4|1626.2|1627.4|1626.2|1627.2|1626|2
1652832400000|2022-05-18 00:06:40|1627.1|1625.9|1627.9|1626.7|1627.9|1626.7|1627.1|1625.9|8
1652832410000|2022-05-18 00:06:50|1627.8|1626.6|1627.1|1625.9|1627.8|1626.6|1626.7|1625.5|23
1652832420000|2022-05-18 00:07:00|1627.2|1626|1627.2|1626|1627.2|1626|1627.2|1626|0
1652832430000|2022-05-18 00:07:10|1627.1|1625.9|1627.1|1625.9|1627.1|1625.9|1627.1|1625.9|0
1652832440000|2022-05-18 00:07:20|||||||||1
1652832450000|2022-05-18 00:07:30|1627.2|1626|1627.3|1626.1|1627.3|1626.1|1627.1|1625.9|3
1652832460000|2022-05-18 00:07:40|1627.5|1626.3|1627.7|1626.5|1627.7|1626.5|1627.5|1626.3|9
1652832470000|2022-05-18 00:07:50|1627.6|1626.4|1627.6|1626.4|1627.6|1626.4|1627.5|1626.3|2
1652832480000|2022-05-18 00:08:00|1627.5|1626.3|1626.8|1625.6|1627.6|1626.4|1626.6|1625.4|8
1652832490000|2022-05-18 00:08:10|1626.6|1625.4|1626.6|1625.4|1626.6|1625.4|1626.6|1625.4|0
1652832500000|2022-05-18 00:08:20|1626.7|1625.5|1627.1|1625.9|1627.3|1626.1|1626.7|1625.5|4
1652832510000|2022-05-18 00:08:30|1627.3|1626.1|1627.3|1626.1|1627.3|1626.1|1627.1|1625.9|0
1652832520000|2022-05-18 00:08:40|1627.1|1625.9|1627.2|1626|1627.3|1626.1|1627|1625.8|3
1652832530000|2022-05-18 00:08:50|1627.1|1625.9|1626.9|1625.7|1627.1|1625.9|1626.9|1625.7|22
1652832540000|2022-05-18 00:09:00|1627|1625.8|1627.9|1626.7|1628|1626.8|1627|1625.8|26
1652832550000|2022-05-18 00:09:10|1628|1626.8|1628|1626.8|1628.2|1627|1627.9|1626.7|1
1652832560000|2022-05-18 00:09:20|1627.9|1626.7|1627.9|1626.7|1627.9|1626.7|1627.8|1626.6|4
1652832570000|2022-05-18 00:09:30|1628.1|1626.9|1627.9|1626.7|1628.1|1626.9|1627.9|1626.7|8
1652832590000|2022-05-18 00:09:50|1627.8|1626.6|1627.7|1626.5|1627.8|1626.6|1627.7|1626.5|1
1652832600000|2022-05-18 00:10:00|1627.8|1626.6|1628.8|1627.6|1628.8|1627.6|1627.7|1626.5|31
1652832610000|2022-05-18 00:10:10|1628.6|1627.4|1629.2|1628|1629.2|1628|1628.6|1627.4|36
1652832620000|2022-05-18 00:10:20|1629.1|1627.9|1628.8|1627.6|1629.1|1627.9|1628.7|1627.5|18
1652832630000|2022-05-18 00:10:30|1628.7|1627.5|1628.6|1627.4|1628.7|1627.5|1628.6|1627.4|3
1652832640000|2022-05-18 00:10:40|1628.5|1627.3|1628.2|1627|1628.7|1627.5|1628.1|1626.9|5
1652832650000|2022-05-18 00:10:50|1628.3|1627.1|1628.3|1627.1|1628.3|1627.1|1627.9|1626.7|2
1652832670000|2022-05-18 00:11:10|1629.3|1628.1|1629.1|1627.9|1629.4|1628.2|1629.1|1627.9|13
1652832680000|2022-05-18 00:11:20|1629|1627.8|1629|1627.8|1629.2|1628|1628.7|1627.5|24
1652832690000|2022-05-18 00:11:30|1629.2|1628|1629.2|1628|1629.2|1628|1629.2|1628|0
1652832700000|2022-05-18 00:11:40|1629.3|1628.1|1629.3|1628.1|1629.3|1628.1|1629.3|1628.1|3
1652832720000|2022-05-18 00:12:00|1629.2|1628|1629|1627.8|1629.2|1628|1628.9|1627.7|5
1652832730000|2022-05-18 00:12:10|1629.1|1627.9|1629.3|1628.1|1629.3|1628.1|1629.1|1627.9|0
1652832760000|2022-05-18 00:12:40|1629.1|1627.9|1629.2|1628|1629.3|1628.1|1629.1|1627.9|7
1652832770000|2022-05-18 00:12:50|1629.1|1627.9|1629|1627.8|1629.2|1628|1629|1627.8|2
1652832780000|2022-05-18 00:13:00|1629.2|1628|1629.2|1628|1629.2|1628|1629|1627.8|0
1652832790000|2022-05-18 00:13:10|1629.1|1627.9|1629.2|1628|1629.2|1628|1629.1|1627.9|10
1652832800000|2022-05-18 00:13:20|1629.1|1627.9|1629.2|1628|1629.2|1628|1629.1|1627.9|1
1652832810000|2022-05-18 00:13:30|1629.3|1628.1|1629.6|1628.4|1629.8|1628.6|1629.3|1628.1|25
1652832820000|2022-05-18 00:13:40|1629.7|1628.5|1629.9|1628.7|1629.9|1628.7|1629.7|1628.5|8
1652832830000|2022-05-18 00:13:50|1629.8|1628.6|1629.7|1628.5|1629.8|1628.6|1629.7|1628.5|4
1652832840000|2022-05-18 00:14:00|1629.6|1628.4|1629.5|1628.3|1629.6|1628.4|1629.5|1628.3|4
1652832850000|2022-05-18 00:14:10|1629.6|1628.4|1629.6|1628.4|1629.6|1628.4|1629.6|1628.4|0
1652832860000|2022-05-18 00:14:20|1629.5|1628.3|1629.3|1628.1|1629.5|1628.3|1629.3|1628.1|2
1652832880000|2022-05-18 00:14:40|1629.1|1627.9|1629.1|1627.9|1629.1|1627.9|1629|1627.8|2
1652832890000|2022-05-18 00:14:50|1629.2|1628|1629|1627.8|1629.2|1628|1629|1627.8|2
1652832900000|2022-05-18 00:15:00|1629.1|1627.9|1629.2|1628|1629.2|1628|1629|1627.8|5
1652832910000|2022-05-18 00:15:10|1629|1627.8|1629.2|1628|1629.2|1628|1629|1627.8|0
1652832920000|2022-05-18 00:15:20|1629.1|1627.9|1629|1627.8|1629.1|1627.9|1628.8|1627.6|5
1652832940000|2022-05-18 00:15:40|1629.2|1628|1629.1|1627.9|1629.2|1628|1629.1|1627.9|16
1652832950000|2022-05-18 00:15:50|1629|1627.8|1629.6|1628.4|1629.6|1628.4|1629|1627.8|4
1652832960000|2022-05-18 00:16:00|1629.7|1628.5|1629.9|1628.7|1629.9|1628.7|1629.6|1628.4|12
1652832980000|2022-05-18 00:16:20|1630|1628.8|1629.5|1628.3|1630|1628.8|1629.5|1628.3|1
1652832990000|2022-05-18 00:16:30|1629.6|1628.4|1629.9|1628.7|1629.9|1628.7|1629.6|1628.4|4
1652833020000|2022-05-18 00:17:00|1630.4|1629.2|1630.5|1629.3|1630.6|1629.4|1630.2|1629|30
1652833030000|2022-05-18 00:17:10|1630.4|1629.2|1630.6|1629.4|1630.6|1629.4|1630.4|1629.2|18
1652833040000|2022-05-18 00:17:20|1630.4|1629.2|1630.3|1629.1|1630.4|1629.2|1630.3|1629.1|3
1652833050000|2022-05-18 00:17:30|||||||||2
1652833070000|2022-05-18 00:17:50|1630.4|1629.2|1630.1|1628.9|1630.5|1629.3|1630.1|1628.9|5
1652833080000|2022-05-18 00:18:00|1630|1628.8|1630|1628.8|1630|1628.8|1629.9|1628.7|1
1652833100000|2022-05-18 00:18:20|1629.9|1628.7|1629.9|1628.7|1629.9|1628.7|1629.9|1628.7|0
1652833110000|2022-05-18 00:18:30|1629.5|1628.3|1629.2|1628|1629.5|1628.3|1629.2|1628|19
1652833120000|2022-05-18 00:18:40|||||||||3
1652833130000|2022-05-18 00:18:50|1629.1|1627.9|1629|1627.8|1629.1|1627.9|1629|1627.8|4
1652833140000|2022-05-18 00:19:00|1628.9|1627.7|1629.1|1627.9|1629.1|1627.9|1628.9|1627.7|4
1652833150000|2022-05-18 00:19:10|1629|1627.8|1628.4|1627.2|1629|1627.8|1628.4|1627.2|3
1652833160000|2022-05-18 00:19:20|1628.3|1627.1|1628.4|1627.2|1628.4|1627.2|1628.3|1627.1|3
1652833170000|2022-05-18 00:19:30|1628.3|1627.1|1628.4|1627.2|1628.4|1627.2|1628.3|1627.1|4
1652833180000|2022-05-18 00:19:40|1628.3|1627.1|1628.4|1627.2|1628.4|1627.2|1628.3|1627.1|4
1652833200000|2022-05-18 00:20:00|1628.3|1627.1|1628.1|1626.9|1628.4|1627.2|1628.1|1626.9|10
1652833210000|2022-05-18 00:20:10|1627.9|1626.7|1627.6|1626.4|1627.9|1626.7|1627.6|1626.4|3
1652833220000|2022-05-18 00:20:20|1627.5|1626.3|1627.6|1626.4|1627.6|1626.4|1627.5|1626.3|1
1652833230000|2022-05-18 00:20:30|1627.5|1626.3|1626.9|1625.7|1627.5|1626.3|1626.9|1625.7|5
1652833240000|2022-05-18 00:20:40|1626.5|1625.3|1626.5|1625.3|1626.5|1625.3|1626.5|1625.3|11
1652833250000|2022-05-18 00:20:50|1626.4|1625.2|1626.5|1625.3|1626.5|1625.3|1626.4|1625.2|6
1652833260000|2022-05-18 00:21:00|1626.4|1625.2|1626.6|1625.4|1626.8|1625.6|1626.4|1625.2|6
1652833270000|2022-05-18 00:21:10|1626.7|1625.5|1626.7|1625.5|1626.7|1625.5|1626.7|1625.5|1
1652833280000|2022-05-18 00:21:20|1626.6|1625.4|1626.8|1625.6|1626.9|1625.7|1626.6|1625.4|5
1652833290000|2022-05-18 00:21:30|1626.9|1625.7|1626.9|1625.7|1626.9|1625.7|1626.9|1625.7|0
1652833300000|2022-05-18 00:21:40|1626.8|1625.6|1626.9|1625.7|1626.9|1625.7|1626.8|1625.6|0
1652833310000|2022-05-18 00:21:50|1626.8|1625.6|1626.8|1625.6|1626.8|1625.6|1626.8|1625.6|3
1652833320000|2022-05-18 00:22:00|1626.9|1625.7|1627.2|1626|1627.2|1626|1626.9|1625.7|4
1652833340000|2022-05-18 00:22:20|||||||||1
1652833350000|2022-05-18 00:22:30|1627.1|1625.9|1627.1|1625.9|1627.1|1625.9|1627.1|1625.9|0
1652833360000|2022-05-18 00:22:40|1627|1625.8|1626.9|1625.7|1627|1625.8|1626.9|1625.7|4
1652833370000|2022-05-18 00:22:50|1626.8|1625.6|1626.6|1625.4|1626.8|1625.6|1626.6|1625.4|2
1652833380000|2022-05-18 00:23:00|1626.7|1625.5|1626.7|1625.5|1626.8|1625.6|1626.7|1625.5|4
1652833390000|2022-05-18 00:23:10|1626.8|1625.6|1626.7|1625.5|1626.8|1625.6|1626.7|1625.5|10
1652833400000|2022-05-18 00:23:20|1626.8|1625.6|1626.8|1625.6|1626.9|1625.7|1626.8|1625.6|3
1652833410000|2022-05-18 00:23:30|||||||||3
1652833420000|2022-05-18 00:23:40|||||||||1
1652833430000|2022-05-18 00:23:50|1626.6|1625.4|1626.7|1625.5|1626.7|1625.5|1626.6|1625.4|2
1652833440000|2022-05-18 00:24:00|1626.9|1625.7|1627.2|1626|1627.2|1626|1626.9|1625.7|2
1652833450000|2022-05-18 00:24:10|1627.3|1626.1|1627.6|1626.4|1627.6|1626.4|1627.3|1626.1|0
1652833460000|2022-05-18 00:24:20|1627.7|1626.5|1627.8|1626.6|1627.8|1626.6|1627.7|1626.5|1
1652833470000|2022-05-18 00:24:30|1627.7|1626.5|1627.7|1626.5|1627.7|1626.5|1627.6|1626.4|3
1652833480000|2022-05-18 00:24:40|1627.8|1626.6|1627.5|1626.3|1627.8|1626.6|1627.5|1626.3|3
1652833490000|2022-05-18 00:24:50|1627.3|1626.1|1627.4|1626.2|1627.4|1626.2|1627.3|1626.1|2
1652833500000|2022-05-18 00:25:00|1627.5|1626.3|1627.5|1626.3|1627.5|1626.3|1627.5|1626.3|3
1652833520000|2022-05-18 00:25:20|||||||||1
1652833540000|2022-05-18 00:25:40|1627.4|1626.2|1627.3|1626.1|1627.4|1626.2|1627.3|1626.1|0
1652833550000|2022-05-18 00:25:50|1627.2|1626|1627.6|1626.4|1627.6|1626.4|1627.1|1625.9|9
1652833560000|2022-05-18 00:26:00|1627.5|1626.3|1627.4|1626.2|1627.5|1626.3|1627.4|1626.2|1
1652833590000|2022-05-18 00:26:30|1627.6|1626.4|1627.3|1626.1|1627.6|1626.4|1627.3|1626.1|4
1652833600000|2022-05-18 00:26:40|1627.2|1626|1627.3|1626.1|1627.3|1626.1|1627.2|1626|2
1652833620000|2022-05-18 00:27:00|1627.5|1626.3|1627.5|1626.3|1627.5|1626.3|1627.5|1626.3|21
1652833660000|2022-05-18 00:27:40|1627.3|1626.1|1627.5|1626.3|1627.5|1626.3|1627.3|1626.1|0
1652833680000|2022-05-18 00:28:00|1626.7|1625.5|1626.7|1625.5|1626.7|1625.5|1626.7|1625.5|4
1652833690000|2022-05-18 00:28:10|1626.8|1625.6|1626.8|1625.6|1626.8|1625.6|1626.8|1625.6|2
1652833710000|2022-05-18 00:28:30|1626.5|1625.3|1626.6|1625.4|1626.6|1625.4|1626.5|1625.3|23
1652833720000|2022-05-18 00:28:40|1626.5|1625.3|1626.5|1625.3|1626.5|1625.3|1626.5|1625.3|0
1652833730000|2022-05-18 00:28:50|1626.7|1625.5|1626.2|1625|1626.7|1625.5|1626|1624.8|16
1652833740000|2022-05-18 00:29:00|1626.1|1624.9|1626.1|1624.9|1626.1|1624.9|1626.1|1624.9|1
1652833750000|2022-05-18 00:29:10|1626.2|1625|1626.2|1625|1626.2|1625|1626.1|1624.9|0
1652833760000|2022-05-18 00:29:20|1626.1|1624.9|1625.5|1624.3|1626.1|1624.9|1625.5|1624.3|5
1652833770000|2022-05-18 00:29:30|||||||||9
1652833780000|2022-05-18 00:29:40|1625.9|1624.7|1625.8|1624.6|1625.9|1624.7|1625.8|1624.6|11
1652833790000|2022-05-18 00:29:50|1625.7|1624.5|1625.6|1624.4|1625.7|1624.5|1625.6|1624.4|2
1652833800000|2022-05-18 00:30:00|1626|1624.8|1626.1|1624.9|1626.1|1624.9|1626|1624.8|5
1652833810000|2022-05-18 00:30:10|1625.9|1624.7|1625.9|1624.7|1625.9|1624.7|1625.9|1624.7|7
1652833820000|2022-05-18 00:30:20|1625.6|1624.4|1625.4|1624.2|1625.6|1624.4|1625.1|1623.9|17
1652833830000|2022-05-18 00:30:30|1625.1|1623.9|1624.9|1623.7|1625.1|1623.9|1624.9|1623.7|5
1652833840000|2022-05-18 00:30:40|1624.8|1623.6|1624.4|1623.2|1624.8|1623.6|1624.1|1622.9|9
1652833850000|2022-05-18 00:30:50|1624.8|1623.6|1624.8|1623.6|1624.8|1623.6|1624.8|1623.6|4
1652833860000|2022-05-18 00:31:00|1625|1623.8|1625.4|1624.2|1625.4|1624.2|1625|1623.8|4
1652833870000|2022-05-18 00:31:10|1625.3|1624.1|1625.2|1624|1625.3|1624.1|1625.2|1624|1
1652833880000|2022-05-18 00:31:20|1625.1|1623.9|1624.8|1623.6|1625.1|1623.9|1624.8|1623.6|2
1652833890000|2022-05-18 00:31:30|1624.7|1623.5|1625|1623.8|1625|1623.8|1624.7|1623.5|1
1652833900000|2022-05-18 00:31:40|1624.8|1623.6|1624.8|1623.6|1624.8|1623.6|1624.7|1623.5|6
1652833910000|2022-05-18 00:31:50|1624.9|1623.7|1625.1|1623.9|1625.1|1623.9|1624.9|1623.7|2
1652833920000|2022-05-18 00:32:00|1625.4|1624.2|1625.3|1624.1|1625.5|1624.3|1625.3|1624.1|3
1652833930000|2022-05-18 00:32:10|1625.4|1624.2|1625.4|1624.2|1625.5|1624.3|1625.3|1624.1|3
1652833940000|2022-05-18 00:32:20|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|0
1652833950000|2022-05-18 00:32:30|1625.2|1624|1625.1|1623.9|1625.2|1624|1625.1|1623.9|1
1652833970000|2022-05-18 00:32:50|1624.8|1623.6|1624.9|1623.7|1624.9|1623.7|1624.7|1623.5|11
1652833980000|2022-05-18 00:33:00|1624.8|1623.6|1625.2|1624|1625.2|1624|1624.8|1623.6|4
1652834000000|2022-05-18 00:33:20|1625.1|1623.9|1625.5|1624.3|1625.7|1624.5|1625.1|1623.9|4
1652834010000|2022-05-18 00:33:30|1625.4|1624.2|1625.4|1624.2|1625.4|1624.2|1625.4|1624.2|0
1652834020000|2022-05-18 00:33:40|||||||||1
1652834030000|2022-05-18 00:33:50|1625.5|1624.3|1625.5|1624.3|1625.5|1624.3|1625.5|1624.3|0
1652834040000|2022-05-18 00:34:00|1625.7|1624.5|1625.5|1624.3|1625.7|1624.5|1625.4|1624.2|8
1652834070000|2022-05-18 00:34:30|1625.6|1624.4|1625.7|1624.5|1625.7|1624.5|1625.6|1624.4|1
1652834080000|2022-05-18 00:34:40|1625.8|1624.6|1625.8|1624.6|1625.8|1624.6|1625.8|1624.6|0
1652834090000|2022-05-18 00:34:50|1625.9|1624.7|1626.5|1625.3|1626.5|1625.3|1625.9|1624.7|4
1652834100000|2022-05-18 00:35:00|1626.6|1625.4|1626.9|1625.7|1627|1625.8|1626.6|1625.4|5
1652834120000|2022-05-18 00:35:20|1627|1625.8|1627|1625.8|1627|1625.8|1627|1625.8|1
1652834130000|2022-05-18 00:35:30|1626.9|1625.7|1627|1625.8|1627|1625.8|1626.9|1625.7|6
1652834140000|2022-05-18 00:35:40|1626.9|1625.7|1627|1625.8|1627.2|1626|1626.9|1625.7|3
1652834150000|2022-05-18 00:35:50|1627.1|1625.9|1627.2|1626|1627.2|1626|1627.1|1625.9|1
1652834160000|2022-05-18 00:36:00|1627.5|1626.3|1627.3|1626.1|1627.5|1626.3|1627.3|1626.1|5
1652834170000|2022-05-18 00:36:10|||||||||5
1652834200000|2022-05-18 00:36:40|1627.2|1626|1627.1|1625.9|1627.2|1626|1627.1|1625.9|1
1652834210000|2022-05-18 00:36:50|1627|1625.8|1626.9|1625.7|1627|1625.8|1626.9|1625.7|0
1652834220000|2022-05-18 00:37:00|1626.8|1625.6|1626.8|1625.6|1627|1625.8|1626.8|1625.6|5
1652834230000|2022-05-18 00:37:10|1626.3|1625.1|1626.1|1624.9|1626.3|1625.1|1626.1|1624.9|2
1652834240000|2022-05-18 00:37:20|1626|1624.8|1625.8|1624.6|1626|1624.8|1625.8|1624.6|0
1652834280000|2022-05-18 00:38:00|1625.9|1624.7|1626.3|1625.1|1626.5|1625.3|1625.9|1624.7|16
1652834290000|2022-05-18 00:38:10|1626.1|1624.9|1626.1|1624.9|1626.1|1624.9|1625.8|1624.6|4
1652834300000|2022-05-18 00:38:20|1625.9|1624.7|1625.8|1624.6|1625.9|1624.7|1625.8|1624.6|1
1652834330000|2022-05-18 00:38:50|1625.9|1624.7|1625.9|1624.7|1625.9|1624.7|1625.9|1624.7|0
1652834340000|2022-05-18 00:39:00|1626.1|1624.9|1626.1|1624.9|1626.1|1624.9|1625.9|1624.7|2
1652834370000|2022-05-18 00:39:30|1626.2|1625|1626.2|1625|1626.2|1625|1626.2|1625|0
1652834390000|2022-05-18 00:39:50|1625.8|1624.6|1625.8|1624.6|1625.8|1624.6|1625.8|1624.6|1
1652834400000|2022-05-18 00:40:00|1625.9|1624.7|1626.1|1624.9|1626.1|1624.9|1625.9|1624.7|2
1652834430000|2022-05-18 00:40:30|1626.4|1625.2|1626.6|1625.4|1626.6|1625.4|1626.4|1625.2|1
1652834450000|2022-05-18 00:40:50|1626.8|1625.6|1626.4|1625.2|1626.8|1625.6|1626.4|1625.2|4
1652834460000|2022-05-18 00:41:00|1626.3|1625.1|1626.1|1624.9|1626.4|1625.2|1626.1|1624.9|2
1652834490000|2022-05-18 00:41:30|1626.2|1625|1626.3|1625.1|1626.3|1625.1|1626.2|1625|0
1652834510000|2022-05-18 00:41:50|1626.4|1625.2|1626.4|1625.2|1626.4|1625.2|1626.4|1625.2|0
1652834520000|2022-05-18 00:42:00|1626.5|1625.3|1626.4|1625.2|1626.5|1625.3|1626.4|1625.2|1
1652834540000|2022-05-18 00:42:20|1626.5|1625.3|1626.7|1625.5|1626.7|1625.5|1626.5|1625.3|1
1652834570000|2022-05-18 00:42:50|1626.8|1625.6|1626.8|1625.6|1626.8|1625.6|1626.8|1625.6|4
1652834580000|2022-05-18 00:43:00|1626.7|1625.5|1626.8|1625.6|1626.8|1625.6|1626.7|1625.5|1
1652834630000|2022-05-18 00:43:50|1627|1625.8|1627|1625.8|1627|1625.8|1627|1625.8|22
1652834650000|2022-05-18 00:44:10|||||||||9
1652834690000|2022-05-18 00:44:50|1627.1|1625.9|1627.1|1625.9|1627.1|1625.9|1627.1|1625.9|1
1652834700000|2022-05-18 00:45:00|1627.2|1626|1627.4|1626.2|1627.4|1626.2|1627.2|1626|21
1652834720000|2022-05-18 00:45:20|1627.3|1626.1|1627.3|1626.1|1627.3|1626.1|1627.3|1626.1|2
1652834760000|2022-05-18 00:46:00|1627.1|1625.9|1627.1|1625.9|1627.1|1625.9|1627.1|1625.9|0
1652834790000|2022-05-18 00:46:30|1627.3|1626.1|1627.3|1626.1|1627.3|1626.1|1627.3|1626.1|3
1652834800000|2022-05-18 00:46:40|1627.2|1626|1626.9|1625.7|1627.2|1626|1626.9|1625.7|2
1652834810000|2022-05-18 00:46:50|1626.8|1625.6|1626.8|1625.6|1626.8|1625.6|1626.8|1625.6|2
1652834820000|2022-05-18 00:47:00|1626.9|1625.7|1626.9|1625.7|1626.9|1625.7|1626.9|1625.7|2
1652834850000|2022-05-18 00:47:30|||||||||1
1652834870000|2022-05-18 00:47:50|1627|1625.8|1627.2|1626|1627.2|1626|1627|1625.8|2
1652834880000|2022-05-18 00:48:00|1627.3|1626.1|1627.3|1626.1|1627.3|1626.1|1627.3|1626.1|1
1652834890000|2022-05-18 00:48:10|1627.2|1626|1627.3|1626.1|1627.3|1626.1|1627.2|1626|2
1652834900000|2022-05-18 00:48:20|1626.9|1625.7|1627|1625.8|1627|1625.8|1626.9|1625.7|6
1652834910000|2022-05-18 00:48:30|1626.8|1625.6|1626.9|1625.7|1626.9|1625.7|1626.8|1625.6|7
1652834930000|2022-05-18 00:48:50|1627|1625.8|1627|1625.8|1627|1625.8|1627|1625.8|1
1652834950000|2022-05-18 00:49:10|1626.9|1625.7|1626.9|1625.7|1626.9|1625.7|1626.9|1625.7|1
1652834960000|2022-05-18 00:49:20|||||||||1
1652834970000|2022-05-18 00:49:30|||||||||1
1652834980000|2022-05-18 00:49:40|1626.8|1625.6|1626.7|1625.5|1626.8|1625.6|1626.7|1625.5|18
1652835000000|2022-05-18 00:50:00|1626.9|1625.7|1627.1|1625.9|1627.2|1626|1626.9|1625.7|4
1652835010000|2022-05-18 00:50:10|1627.2|1626|1627.1|1625.9|1627.2|1626|1627.1|1625.9|1
1652835050000|2022-05-18 00:50:50|1626.9|1625.7|1626.9|1625.7|1626.9|1625.7|1626.9|1625.7|2
1652835140000|2022-05-18 00:52:20|||||||||1
1652835160000|2022-05-18 00:52:40|1627|1625.8|1627|1625.8|1627|1625.8|1627|1625.8|0
1652835170000|2022-05-18 00:52:50|1626.9|1625.7|1626.9|1625.7|1626.9|1625.7|1626.9|1625.7|1
1652835210000|2022-05-18 00:53:30|1627|1625.8|1627|1625.8|1627|1625.8|1627|1625.8|1
1652835220000|2022-05-18 00:53:40|||||||||2
1652835230000|2022-05-18 00:53:50|1626.4|1625.2|1626.4|1625.2|1626.4|1625.2|1626.4|1625.2|6
1652835240000|2022-05-18 00:54:00|1626.6|1625.4|1626.6|1625.4|1626.6|1625.4|1626.6|1625.4|1
1652835250000|2022-05-18 00:54:10|1626.5|1625.3|1626.4|1625.2|1626.5|1625.3|1626.4|1625.2|3
1652835270000|2022-05-18 00:54:30|1625.1|1623.9|1624.9|1623.7|1625.1|1623.9|1624.9|1623.7|5
1652835280000|2022-05-18 00:54:40|1625|1623.8|1625.1|1623.9|1625.1|1623.9|1625|1623.8|0
1652835290000|2022-05-18 00:54:50|1625|1623.8|1625.1|1623.9|1625.1|1623.9|1624.9|1623.7|4
1652835300000|2022-05-18 00:55:00|1625.2|1624|1625.2|1624|1625.2|1624|1624.9|1623.7|7
1652835310000|2022-05-18 00:55:10|1625.3|1624.1|1625.6|1624.4|1625.6|1624.4|1625.3|1624.1|3
1652835320000|2022-05-18 00:55:20|1625.7|1624.5|1625.8|1624.6|1625.9|1624.7|1625.7|1624.5|5
1652835340000|2022-05-18 00:55:40|1625.4|1624.2|1625.5|1624.3|1625.5|1624.3|1625.4|1624.2|15
1652835350000|2022-05-18 00:55:50|1625.6|1624.4|1625.6|1624.4|1625.6|1624.4|1625.6|1624.4|1
1652835360000|2022-05-18 00:56:00|1625.4|1624.2|1625.4|1624.2|1625.4|1624.2|1625.4|1624.2|4
1652835370000|2022-05-18 00:56:10|1625.5|1624.3|1625.5|1624.3|1625.5|1624.3|1625.5|1624.3|0
1652835390000|2022-05-18 00:56:30|1625.1|1623.9|1625.2|1624|1625.2|1624|1625|1623.8|8
1652835420000|2022-05-18 00:57:00|1625.3|1624.1|1625.5|1624.3|1625.5|1624.3|1625.3|1624.1|2
1652835460000|2022-05-18 00:57:40|1625.4|1624.2|1625.4|1624.2|1625.4|1624.2|1625.4|1624.2|0
1652835480000|2022-05-18 00:58:00|1625.3|1624.1|1625.2|1624|1625.4|1624.2|1625.2|1624|5
1652835490000|2022-05-18 00:58:10|1625.5|1624.3|1625.5|1624.3|1625.5|1624.3|1625.5|1624.3|2
1652835510000|2022-05-18 00:58:30|1625.8|1624.6|1626.1|1624.9|1626.1|1624.9|1625.3|1624.1|26
1652835520000|2022-05-18 00:58:40|1626.2|1625|1626|1624.8|1626.2|1625|1626|1624.8|0
1652835540000|2022-05-18 00:59:00|1625.9|1624.7|1625.8|1624.6|1625.9|1624.7|1625.7|1624.5|1
1652835550000|2022-05-18 00:59:10|1625.7|1624.5|1625.7|1624.5|1625.7|1624.5|1625.7|1624.5|0
1652835560000|2022-05-18 00:59:20|1625.5|1624.3|1625.5|1624.3|1625.5|1624.3|1625.5|1624.3|1
1652835570000|2022-05-18 00:59:30|1626|1624.8|1626|1624.8|1626|1624.8|1626|1624.8|1
1652835590000|2022-05-18 00:59:50|1626.1|1624.9|1626.2|1625|1626.2|1625|1626.1|1624.9|0
1652835600000|2022-05-18 01:00:00|1625.8|1624.6|1624.3|1623.1|1626|1624.8|1624|1622.8|29
1652835610000|2022-05-18 01:00:10|1624.2|1623|1624.1|1622.9|1624.3|1623.1|1623.9|1622.7|4
1652835620000|2022-05-18 01:00:20|1624|1622.8|1624.7|1623.5|1624.7|1623.5|1623.7|1622.5|18
1652835630000|2022-05-18 01:00:30|1624.5|1623.3|1624.5|1623.3|1624.8|1623.6|1624.4|1623.2|8
1652835640000|2022-05-18 01:00:40|1624.3|1623.1|1623.1|1621.9|1624.5|1623.3|1623|1621.8|19
1652835650000|2022-05-18 01:00:50|1623.2|1622|1623|1621.8|1623.2|1622|1622.3|1621.1|25
1652835660000|2022-05-18 01:01:00|1623.1|1621.9|1623.5|1622.3|1623.5|1622.3|1623|1621.8|17
1652835670000|2022-05-18 01:01:10|1623.8|1622.6|1623.6|1622.4|1624|1622.8|1623.6|1622.4|9
1652835680000|2022-05-18 01:01:20|1623.1|1621.9|1623.2|1622|1623.2|1622|1622.5|1621.3|24
1652835690000|2022-05-18 01:01:30|1623.1|1621.9|1622.8|1621.6|1623.2|1622|1622.8|1621.6|3
1652835700000|2022-05-18 01:01:40|1622.7|1621.5|1622.8|1621.6|1622.8|1621.6|1622.6|1621.4|3
1652835710000|2022-05-18 01:01:50|1622.7|1621.5|1622.8|1621.6|1622.8|1621.6|1622.6|1621.4|0
1652835720000|2022-05-18 01:02:00|1623|1621.8|1623|1621.8|1623|1621.8|1623|1621.8|1
1652835730000|2022-05-18 01:02:10|1623.2|1622|1623.8|1622.6|1623.9|1622.7|1623.2|1622|7
1652835740000|2022-05-18 01:02:20|1623.7|1622.5|1623.6|1622.4|1623.7|1622.5|1623.5|1622.3|1
1652835750000|2022-05-18 01:02:30|1623.8|1622.6|1623.8|1622.6|1623.8|1622.6|1623.8|1622.6|1
1652835760000|2022-05-18 01:02:40|1623.9|1622.7|1624|1622.8|1624|1622.8|1623.9|1622.7|0
1652835780000|2022-05-18 01:03:00|1624.1|1622.9|1624.2|1623|1624.2|1623|1624.1|1622.9|1
1652835790000|2022-05-18 01:03:10|1624.1|1622.9|1624.4|1623.2|1624.8|1623.6|1624.1|1622.9|11
1652835800000|2022-05-18 01:03:20|1624.5|1623.3|1624.5|1623.3|1624.7|1623.5|1624.2|1623|9
1652835810000|2022-05-18 01:03:30|1623.7|1622.5|1624|1622.8|1624|1622.8|1623.7|1622.5|17
1652835820000|2022-05-18 01:03:40|1624.1|1622.9|1624|1622.8|1624.1|1622.9|1624|1622.8|3
1652835840000|2022-05-18 01:04:00|1623.7|1622.5|1623.7|1622.5|1623.9|1622.7|1623.7|1622.5|3
1652835850000|2022-05-18 01:04:10|1623.6|1622.4|1623.6|1622.4|1623.6|1622.4|1623.6|1622.4|0
1652835860000|2022-05-18 01:04:20|1623.2|1622|1623.2|1622|1623.2|1622|1623.2|1622|2
1652835870000|2022-05-18 01:04:30|1623|1621.8|1623|1621.8|1623|1621.8|1622.6|1621.4|0
1652835880000|2022-05-18 01:04:40|1623.2|1622|1623.5|1622.3|1623.5|1622.3|1623.2|1622|2
1652835890000|2022-05-18 01:04:50|1623.4|1622.2|1623.7|1622.5|1623.7|1622.5|1623.4|1622.2|8
1652835900000|2022-05-18 01:05:00|1623.9|1622.7|1624.2|1623|1624.3|1623.1|1623.9|1622.7|3
1652835910000|2022-05-18 01:05:10|1624.1|1622.9|1624.2|1623|1624.2|1623|1624|1622.8|0
1652835920000|2022-05-18 01:05:20|1624.1|1622.9|1624.2|1623|1624.2|1623|1624.1|1622.9|1
1652835930000|2022-05-18 01:05:30|1624.4|1623.2|1625|1623.8|1625|1623.8|1624.4|1623.2|3
1652835940000|2022-05-18 01:05:40|1624.9|1623.7|1624.9|1623.7|1624.9|1623.7|1624.9|1623.7|0
1652835950000|2022-05-18 01:05:50|1625|1623.8|1625.2|1624|1625.2|1624|1625|1623.8|1
1652835960000|2022-05-18 01:06:00|1625.4|1624.2|1625.9|1624.7|1625.9|1624.7|1625.4|1624.2|1
1652835970000|2022-05-18 01:06:10|1625.6|1624.4|1625.6|1624.4|1625.6|1624.4|1625.6|1624.4|6
1652835980000|2022-05-18 01:06:20|1625.4|1624.2|1625.4|1624.2|1625.4|1624.2|1625.4|1624.2|1
1652835990000|2022-05-18 01:06:30|1625.8|1624.6|1626|1624.8|1626|1624.8|1625.8|1624.6|4
1652836000000|2022-05-18 01:06:40|1625.9|1624.7|1625.9|1624.7|1625.9|1624.7|1625.9|1624.7|0
1652836020000|2022-05-18 01:07:00|1625.4|1624.2|1625.7|1624.5|1625.7|1624.5|1625.3|1624.1|6
1652836030000|2022-05-18 01:07:10|1625.8|1624.6|1625.9|1624.7|1625.9|1624.7|1625.8|1624.6|0
1652836040000|2022-05-18 01:07:20|1625.8|1624.6|1625.8|1624.6|1625.8|1624.6|1625.8|1624.6|0
1652836050000|2022-05-18 01:07:30|1625.9|1624.7|1626.5|1625.3|1626.7|1625.5|1625.9|1624.7|0
1652836060000|2022-05-18 01:07:40|1626.6|1625.4|1626.5|1625.3|1626.6|1625.4|1626.5|1625.3|2
1652836070000|2022-05-18 01:07:50|1626.7|1625.5|1627.1|1625.9|1627.1|1625.9|1626.7|1625.5|9
1652836080000|2022-05-18 01:08:00|1627.3|1626.1|1627.1|1625.9|1627.3|1626.1|1626.9|1625.7|10
1652836090000|2022-05-18 01:08:10|1627|1625.8|1627.6|1626.4|1627.6|1626.4|1627|1625.8|2
1652836100000|2022-05-18 01:08:20|1627.7|1626.5|1628.3|1627.1|1628.3|1627.1|1627.7|1626.5|5
1652836110000|2022-05-18 01:08:30|1628.2|1627|1627.9|1626.7|1628.2|1627|1627.9|1626.7|4
1652836120000|2022-05-18 01:08:40|1628|1626.8|1627.9|1626.7|1628|1626.8|1627.9|1626.7|1
1652836130000|2022-05-18 01:08:50|1627.7|1626.5|1627.7|1626.5|1627.7|1626.5|1627.7|1626.5|1
1652836140000|2022-05-18 01:09:00|1627.6|1626.4|1627.4|1626.2|1627.6|1626.4|1627.4|1626.2|3
1652836150000|2022-05-18 01:09:10|1627.5|1626.3|1627.5|1626.3|1627.6|1626.4|1627.4|1626.2|11
1652836160000|2022-05-18 01:09:20|1627.6|1626.4|1627.7|1626.5|1627.7|1626.5|1627.6|1626.4|0
1652836170000|2022-05-18 01:09:30|1627.6|1626.4|1627.9|1626.7|1627.9|1626.7|1627.5|1626.3|2
1652836180000|2022-05-18 01:09:40|1628|1626.8|1628.1|1626.9|1628.1|1626.9|1628|1626.8|0
1652836190000|2022-05-18 01:09:50|1628|1626.8|1627.6|1626.4|1628|1626.8|1627.6|1626.4|0
1652836200000|2022-05-18 01:10:00|1627.5|1626.3|1627.4|1626.2|1627.5|1626.3|1627.1|1625.9|1
1652836210000|2022-05-18 01:10:10|1627.6|1626.4|1627.6|1626.4|1627.6|1626.4|1627.5|1626.3|0
1652836220000|2022-05-18 01:10:20|1627.7|1626.5|1628.1|1626.9|1628.1|1626.9|1627.7|1626.5|0
1652836230000|2022-05-18 01:10:30|1628|1626.8|1628.1|1626.9|1628.1|1626.9|1628|1626.8|1
1652836240000|2022-05-18 01:10:40|1628|1626.8|1628|1626.8|1628.1|1626.9|1628|1626.8|1
1652836250000|2022-05-18 01:10:50|1627.5|1626.3|1627.6|1626.4|1627.6|1626.4|1627.5|1626.3|3
1652836270000|2022-05-18 01:11:10|1627.4|1626.2|1627.4|1626.2|1627.4|1626.2|1627.4|1626.2|0
1652836280000|2022-05-18 01:11:20|1627.6|1626.4|1627.6|1626.4|1627.6|1626.4|1627.2|1626|5
1652836300000|2022-05-18 01:11:40|1627.4|1626.2|1627.1|1625.9|1627.4|1626.2|1627.1|1625.9|0
1652836310000|2022-05-18 01:11:50|1627|1625.8|1627.1|1625.9|1627.1|1625.9|1627|1625.8|0
1652836320000|2022-05-18 01:12:00|1627.2|1626|1627.4|1626.2|1627.4|1626.2|1627.2|1626|1
1652836340000|2022-05-18 01:12:20|1627.3|1626.1|1627.3|1626.1|1627.3|1626.1|1627.3|1626.1|0
1652836360000|2022-05-18 01:12:40|1627.2|1626|1627.4|1626.2|1627.4|1626.2|1627.2|1626|7
1652836380000|2022-05-18 01:13:00|1627.3|1626.1|1627.2|1626|1627.3|1626.1|1627|1625.8|1
1652836390000|2022-05-18 01:13:10|1627.1|1625.9|1626.9|1625.7|1627.1|1625.9|1626.8|1625.6|3
1652836400000|2022-05-18 01:13:20|1626.8|1625.6|1626.5|1625.3|1626.8|1625.6|1626.5|1625.3|2
1652836410000|2022-05-18 01:13:30|1626.2|1625|1626.2|1625|1626.2|1625|1626.2|1625|0
1652836440000|2022-05-18 01:14:00|1625.9|1624.7|1625.9|1624.7|1625.9|1624.7|1625.9|1624.7|2
1652836450000|2022-05-18 01:14:10|1626.2|1625|1626|1624.8|1626.2|1625|1626|1624.8|4
1652836460000|2022-05-18 01:14:20|1626.1|1624.9|1626|1624.8|1626.1|1624.9|1626|1624.8|0
1652836470000|2022-05-18 01:14:30|1625.7|1624.5|1625.7|1624.5|1625.7|1624.5|1625.7|1624.5|1
1652836480000|2022-05-18 01:14:40|||||||||4
1652836490000|2022-05-18 01:14:50|1626|1624.8|1626|1624.8|1626|1624.8|1626|1624.8|1
1652836500000|2022-05-18 01:15:00|1626.2|1625|1625.7|1624.5|1626.2|1625|1625.7|1624.5|2
1652836510000|2022-05-18 01:15:10|1625.6|1624.4|1625.6|1624.4|1625.6|1624.4|1625.6|1624.4|4
1652836520000|2022-05-18 01:15:20|1625.5|1624.3|1625.5|1624.3|1625.5|1624.3|1625.5|1624.3|0
1652836540000|2022-05-18 01:15:40|1625.4|1624.2|1625.4|1624.2|1625.4|1624.2|1625.4|1624.2|0
1652836550000|2022-05-18 01:15:50|1625.5|1624.3|1625.2|1624|1625.5|1624.3|1625.1|1623.9|2
1652836560000|2022-05-18 01:16:00|1625.1|1623.9|1624.7|1623.5|1625.1|1623.9|1624.6|1623.4|6
1652836590000|2022-05-18 01:16:30|1624.6|1623.4|1624.5|1623.3|1624.6|1623.4|1624.5|1623.3|2
1652836600000|2022-05-18 01:16:40|1624.4|1623.2|1624.5|1623.3|1624.5|1623.3|1624.4|1623.2|1
1652836610000|2022-05-18 01:16:50|1624.7|1623.5|1624.7|1623.5|1624.7|1623.5|1624.7|1623.5|2
1652836630000|2022-05-18 01:17:10|1624.5|1623.3|1624.5|1623.3|1624.5|1623.3|1624.5|1623.3|2
1652836640000|2022-05-18 01:17:20|1624.6|1623.4|1624.7|1623.5|1624.7|1623.5|1624.6|1623.4|1
1652836650000|2022-05-18 01:17:30|1625|1623.8|1625|1623.8|1625|1623.8|1624.7|1623.5|1
1652836660000|2022-05-18 01:17:40|1624.7|1623.5|1624.7|1623.5|1625|1623.8|1624.7|1623.5|4
1652836670000|2022-05-18 01:17:50|1624.9|1623.7|1624.9|1623.7|1625|1623.8|1624.7|1623.5|2
1652836700000|2022-05-18 01:18:20|1624.8|1623.6|1624.8|1623.6|1624.8|1623.6|1624.8|1623.6|0
1652836710000|2022-05-18 01:18:30|1624.6|1623.4|1624.1|1622.9|1624.6|1623.4|1624.1|1622.9|2
1652836720000|2022-05-18 01:18:40|1624|1622.8|1624|1622.8|1624|1622.8|1624|1622.8|1
1652836730000|2022-05-18 01:18:50|1623.4|1622.2|1623.4|1622.2|1623.5|1622.3|1623.4|1622.2|9
1652836740000|2022-05-18 01:19:00|1623.3|1622.1|1623.4|1622.2|1623.4|1622.2|1623.1|1621.9|2
1652836750000|2022-05-18 01:19:10|1623.5|1622.3|1623.5|1622.3|1623.5|1622.3|1623.5|1622.3|0
1652836760000|2022-05-18 01:19:20|1623.4|1622.2|1623.4|1622.2|1623.4|1622.2|1623.4|1622.2|7
1652836800000|2022-05-18 01:20:00|||||||||1
1652836830000|2022-05-18 01:20:30|1623.3|1622.1|1623.1|1621.9|1623.3|1622.1|1623.1|1621.9|1
1652836840000|2022-05-18 01:20:40|1623|1621.8|1622.2|1621|1623|1621.8|1622.2|1621|13
1652836850000|2022-05-18 01:20:50|||||||||1
1652836860000|2022-05-18 01:21:00|1622.4|1621.2|1622.4|1621.2|1622.4|1621.2|1622.4|1621.2|2
1652836880000|2022-05-18 01:21:20|1622.3|1621.1|1622|1620.8|1622.3|1621.1|1622|1620.8|1
1652836890000|2022-05-18 01:21:30|1622.1|1620.9|1622.1|1620.9|1622.1|1620.9|1622.1|1620.9|0
1652836900000|2022-05-18 01:21:40|1622|1620.8|1622.1|1620.9|1622.1|1620.9|1622|1620.8|0
1652836910000|2022-05-18 01:21:50|1622|1620.8|1622.2|1621|1622.2|1621|1622|1620.8|5
1652836920000|2022-05-18 01:22:00|1622|1620.8|1621.9|1620.7|1622|1620.8|1621.9|1620.7|8
1652836930000|2022-05-18 01:22:10|1622.2|1621|1622.3|1621.1|1622.3|1621.1|1622.2|1621|9
1652836940000|2022-05-18 01:22:20|1622.2|1621|1622.1|1620.9|1622.3|1621.1|1622.1|1620.9|2
1652836950000|2022-05-18 01:22:30|1622.2|1621|1622.2|1621|1622.2|1621|1622.2|1621|0
1652836960000|2022-05-18 01:22:40|1622.1|1620.9|1621.7|1620.5|1622.1|1620.9|1621.5|1620.3|20
1652836980000|2022-05-18 01:23:00|1621.6|1620.4|1621.8|1620.6|1621.8|1620.6|1621.5|1620.3|2
1652837000000|2022-05-18 01:23:20|1621.7|1620.5|1621.8|1620.6|1621.8|1620.6|1621.7|1620.5|3
1652837050000|2022-05-18 01:24:10|1621.9|1620.7|1621.9|1620.7|1621.9|1620.7|1621.9|1620.7|0
1652837070000|2022-05-18 01:24:30|1622.1|1620.9|1622.1|1620.9|1622.1|1620.9|1622|1620.8|5
1652837080000|2022-05-18 01:24:40|1622|1620.8|1622|1620.8|1622|1620.8|1622|1620.8|0
1652837090000|2022-05-18 01:24:50|1622.2|1621|1621.7|1620.5|1622.2|1621|1621.7|1620.5|11
1652837100000|2022-05-18 01:25:00|1621.8|1620.6|1621.8|1620.6|1621.8|1620.6|1621.8|1620.6|0
1652837110000|2022-05-18 01:25:10|||||||||1
1652837130000|2022-05-18 01:25:30|1622.1|1620.9|1622|1620.8|1622.2|1621|1622|1620.8|1
1652837160000|2022-05-18 01:26:00|1621.9|1620.7|1622|1620.8|1622.1|1620.9|1621.9|1620.7|1
1652837190000|2022-05-18 01:26:30|1622.3|1621.1|1622.2|1621|1622.3|1621.1|1622.2|1621|2
1652837200000|2022-05-18 01:26:40|1622.1|1620.9|1622.6|1621.4|1622.6|1621.4|1622|1620.8|6
1652837210000|2022-05-18 01:26:50|1622.7|1621.5|1623|1621.8|1623|1621.8|1622.7|1621.5|2
1652837220000|2022-05-18 01:27:00|1622.9|1621.7|1623.3|1622.1|1623.5|1622.3|1622.8|1621.6|17
1652837230000|2022-05-18 01:27:10|1623.1|1621.9|1623|1621.8|1623.2|1622|1622.7|1621.5|13
1652837240000|2022-05-18 01:27:20|1622.9|1621.7|1623.1|1621.9|1623.1|1621.9|1622.9|1621.7|1
1652837250000|2022-05-18 01:27:30|1622.9|1621.7|1623.3|1622.1|1623.4|1622.2|1622.9|1621.7|15
1652837270000|2022-05-18 01:27:50|1623.4|1622.2|1623.4|1622.2|1623.4|1622.2|1623.4|1622.2|0
1652837280000|2022-05-18 01:28:00|1623.3|1622.1|1623|1621.8|1623.3|1622.1|1623|1621.8|1
1652837290000|2022-05-18 01:28:10|1623.1|1621.9|1623|1621.8|1623.1|1621.9|1623|1621.8|0
1652837310000|2022-05-18 01:28:30|1622.5|1621.3|1622.2|1621|1622.5|1621.3|1622.2|1621|17
1652837320000|2022-05-18 01:28:40|1622.1|1620.9|1622.2|1621|1622.4|1621.2|1622.1|1620.9|7
1652837370000|2022-05-18 01:29:30|||||||||2
1652837380000|2022-05-18 01:29:40|1622.4|1621.2|1622.4|1621.2|1622.4|1621.2|1622.4|1621.2|0
1652837410000|2022-05-18 01:30:10|1622.5|1621.3|1622.5|1621.3|1622.5|1621.3|1622.5|1621.3|0
1652837420000|2022-05-18 01:30:20|1622.2|1621|1621.9|1620.7|1622.2|1621|1621.8|1620.6|8
1652837430000|2022-05-18 01:30:30|1622.1|1620.9|1622.1|1620.9|1622.2|1621|1622.1|1620.9|23
1652837440000|2022-05-18 01:30:40|1622.2|1621|1622.9|1621.7|1622.9|1621.7|1622.2|1621|0
1652837450000|2022-05-18 01:30:50|1622.7|1621.5|1623|1621.8|1623.1|1621.9|1622.7|1621.5|25
1652837460000|2022-05-18 01:31:00|1622.9|1621.7|1622.4|1621.2|1622.9|1621.7|1622.4|1621.2|6
1652837470000|2022-05-18 01:31:10|1622.6|1621.4|1622.3|1621.1|1622.6|1621.4|1622.3|1621.1|23
1652837490000|2022-05-18 01:31:30|1622.2|1621|1622.9|1621.7|1622.9|1621.7|1622.2|1621|6
1652837500000|2022-05-18 01:31:40|1623|1621.8|1623|1621.8|1623|1621.8|1623|1621.8|2
1652837510000|2022-05-18 01:31:50|1623.1|1621.9|1622.8|1621.6|1623.1|1621.9|1622.8|1621.6|8
1652837520000|2022-05-18 01:32:00|1623|1621.8|1623.1|1621.9|1623.1|1621.9|1623|1621.8|2
1652837530000|2022-05-18 01:32:10|1622.9|1621.7|1622.8|1621.6|1622.9|1621.7|1622.8|1621.6|1
1652837540000|2022-05-18 01:32:20|1622.9|1621.7|1622.9|1621.7|1622.9|1621.7|1622.9|1621.7|0
1652837560000|2022-05-18 01:32:40|1622.8|1621.6|1623.6|1622.4|1623.6|1622.4|1622.8|1621.6|7
1652837570000|2022-05-18 01:32:50|1623.5|1622.3|1623.4|1622.2|1623.5|1622.3|1623.2|1622|5
1652837580000|2022-05-18 01:33:00|1623.3|1622.1|1623.1|1621.9|1623.3|1622.1|1623.1|1621.9|2
1652837590000|2022-05-18 01:33:10|1623.3|1622.1|1623.2|1622|1623.3|1622.1|1623.2|1622|3
1652837600000|2022-05-18 01:33:20|1623.1|1621.9|1623.1|1621.9|1623.2|1622|1623.1|1621.9|1
1652837620000|2022-05-18 01:33:40|1623.2|1622|1623.2|1622|1623.2|1622|1623.2|1622|2
1652837640000|2022-05-18 01:34:00|1623.1|1621.9|1622.6|1621.4|1623.1|1621.9|1622.6|1621.4|21
1652837650000|2022-05-18 01:34:10|1622.5|1621.3|1622.6|1621.4|1622.6|1621.4|1622.5|1621.3|0
1652837660000|2022-05-18 01:34:20|1622.5|1621.3|1622.2|1621|1622.5|1621.3|1622.2|1621|2
1652837670000|2022-05-18 01:34:30|1622.4|1621.2|1622.4|1621.2|1622.4|1621.2|1622.4|1621.2|2
1652837680000|2022-05-18 01:34:40|1622.5|1621.3|1622.5|1621.3|1622.5|1621.3|1622.4|1621.2|1
1652837690000|2022-05-18 01:34:50|||||||||1
1652837700000|2022-05-18 01:35:00|1622.6|1621.4|1622.5|1621.3|1622.6|1621.4|1622.5|1621.3|1
1652837710000|2022-05-18 01:35:10|1622.4|1621.2|1622.5|1621.3|1622.5|1621.3|1622.4|1621.2|0
1652837740000|2022-05-18 01:35:40|1622.4|1621.2|1622.2|1621|1622.4|1621.2|1622.2|1621|0
1652837750000|2022-05-18 01:35:50|1622.3|1621.1|1622.4|1621.2|1622.4|1621.2|1622.3|1621.1|1
1652837760000|2022-05-18 01:36:00|1622.3|1621.1|1621.7|1620.5|1622.3|1621.1|1621.7|1620.5|4
1652837770000|2022-05-18 01:36:10|1621.8|1620.6|1621.8|1620.6|1621.8|1620.6|1621.8|1620.6|0
1652837780000|2022-05-18 01:36:20|1621.6|1620.4|1621.7|1620.5|1621.8|1620.6|1621.6|1620.4|1
1652837790000|2022-05-18 01:36:30|1621.6|1620.4|1621.9|1620.7|1622|1620.8|1621.5|1620.3|5
1652837800000|2022-05-18 01:36:40|1621.8|1620.6|1621.7|1620.5|1621.8|1620.6|1621.7|1620.5|0
1652837810000|2022-05-18 01:36:50|1621.8|1620.6|1622|1620.8|1622|1620.8|1621.8|1620.6|2
1652837820000|2022-05-18 01:37:00|1622.1|1620.9|1621.7|1620.5|1622.3|1621.1|1621.7|1620.5|8
1652837830000|2022-05-18 01:37:10|1621.6|1620.4|1621.6|1620.4|1621.6|1620.4|1621.6|1620.4|1
1652837840000|2022-05-18 01:37:20|1621.5|1620.3|1621.6|1620.4|1621.7|1620.5|1621.5|1620.3|10
1652837860000|2022-05-18 01:37:40|1621.8|1620.6|1621.6|1620.4|1621.8|1620.6|1621.6|1620.4|1
1652837870000|2022-05-18 01:37:50|1620.6|1619.4|1620.6|1619.4|1620.7|1619.5|1620.6|1619.4|9
1652837880000|2022-05-18 01:38:00|1621|1619.8|1621|1619.8|1621|1619.8|1621|1619.8|6
1652837890000|2022-05-18 01:38:10|1620.9|1619.7|1621.4|1620.2|1621.5|1620.3|1620.9|1619.7|6
1652837900000|2022-05-18 01:38:20|1621.3|1620.1|1620.9|1619.7|1621.3|1620.1|1620.9|1619.7|14
1652837910000|2022-05-18 01:38:30|1620.7|1619.5|1620.6|1619.4|1620.7|1619.5|1620.5|1619.3|1
1652837920000|2022-05-18 01:38:40|1620.7|1619.5|1620.8|1619.6|1620.8|1619.6|1620.7|1619.5|0
1652837930000|2022-05-18 01:38:50|1620.9|1619.7|1621.1|1619.9|1621.1|1619.9|1620.9|1619.7|1
1652837950000|2022-05-18 01:39:10|1620.9|1619.7|1620.3|1619.1|1620.9|1619.7|1620.3|1619.1|5
1652837960000|2022-05-18 01:39:20|||||||||1
1652837970000|2022-05-18 01:39:30|1620.7|1619.5|1620.7|1619.5|1621.1|1619.9|1620.7|1619.5|4
1652837980000|2022-05-18 01:39:40|1620.9|1619.7|1621|1619.8|1621|1619.8|1620.7|1619.5|2
1652837990000|2022-05-18 01:39:50|1620.9|1619.7|1620.9|1619.7|1620.9|1619.7|1620.7|1619.5|0
1652838000000|2022-05-18 01:40:00|1621.1|1619.9|1621.2|1620|1621.2|1620|1621.1|1619.9|4
1652838010000|2022-05-18 01:40:10|1621.1|1619.9|1620.9|1619.7|1621.1|1619.9|1620.9|1619.7|2
1652838020000|2022-05-18 01:40:20|1620.8|1619.6|1620.3|1619.1|1620.8|1619.6|1620.3|1619.1|4
1652838030000|2022-05-18 01:40:30|1620.2|1619|1620.2|1619|1620.4|1619.2|1620.2|1619|1
1652838040000|2022-05-18 01:40:40|1620.3|1619.1|1620.6|1619.4|1620.6|1619.4|1620.3|1619.1|2
1652838060000|2022-05-18 01:41:00|1620.7|1619.5|1620.6|1619.4|1620.7|1619.5|1620.6|1619.4|0
1652838090000|2022-05-18 01:41:30|1620.8|1619.6|1620.8|1619.6|1620.8|1619.6|1620.8|1619.6|1
1652838100000|2022-05-18 01:41:40|1620.9|1619.7|1620.8|1619.6|1620.9|1619.7|1620.6|1619.4|6
1652838110000|2022-05-18 01:41:50|1620.9|1619.7|1621|1619.8|1621|1619.8|1620.9|1619.7|10
1652838120000|2022-05-18 01:42:00|1621.2|1620|1621|1619.8|1621.4|1620.2|1621|1619.8|5
1652838130000|2022-05-18 01:42:10|1620.9|1619.7|1620.9|1619.7|1620.9|1619.7|1620.9|1619.7|3
1652838150000|2022-05-18 01:42:30|1621|1619.8|1621|1619.8|1621|1619.8|1621|1619.8|0
1652838160000|2022-05-18 01:42:40|1620.8|1619.6|1621|1619.8|1621|1619.8|1620.8|1619.6|0
1652838170000|2022-05-18 01:42:50|1621.2|1620|1621.2|1620|1621.2|1620|1621.2|1620|0
1652838180000|2022-05-18 01:43:00|1621.1|1619.9|1620.9|1619.7|1621.1|1619.9|1620.9|1619.7|1
1652838200000|2022-05-18 01:43:20|1620.8|1619.6|1620.8|1619.6|1620.8|1619.6|1620.8|1619.6|2
1652838220000|2022-05-18 01:43:40|1620.5|1619.3|1620.5|1619.3|1620.6|1619.4|1620.5|1619.3|1
1652838250000|2022-05-18 01:44:10|1620.4|1619.2|1620.5|1619.3|1620.5|1619.3|1620.4|1619.2|0
1652838260000|2022-05-18 01:44:20|1620.4|1619.2|1620.5|1619.3|1620.5|1619.3|1620.4|1619.2|0
1652838270000|2022-05-18 01:44:30|1620.4|1619.2|1620.4|1619.2|1620.4|1619.2|1620.3|1619.1|1
1652838280000|2022-05-18 01:44:40|1620.3|1619.1|1620.8|1619.6|1621|1619.8|1620.3|1619.1|2
1652838290000|2022-05-18 01:44:50|1620.7|1619.5|1620.7|1619.5|1620.8|1619.6|1620.7|1619.5|4
1652838300000|2022-05-18 01:45:00|1620.9|1619.7|1620.9|1619.7|1620.9|1619.7|1620.9|1619.7|1
1652838310000|2022-05-18 01:45:10|1620.8|1619.6|1620.8|1619.6|1620.8|1619.6|1620.7|1619.5|2
1652838320000|2022-05-18 01:45:20|1620.9|1619.7|1620.9|1619.7|1620.9|1619.7|1620.9|1619.7|0
1652838340000|2022-05-18 01:45:40|1620.8|1619.6|1620.8|1619.6|1620.9|1619.7|1620.8|1619.6|0
1652838350000|2022-05-18 01:45:50|1620.7|1619.5|1620.5|1619.3|1620.7|1619.5|1620.5|1619.3|2
1652838360000|2022-05-18 01:46:00|1620.3|1619.1|1620.4|1619.2|1620.4|1619.2|1620.3|1619.1|5
1652838370000|2022-05-18 01:46:10|1620.3|1619.1|1620.3|1619.1|1620.3|1619.1|1620.1|1618.9|1
1652838380000|2022-05-18 01:46:20|1620.2|1619|1619.8|1618.6|1620.2|1619|1619.8|1618.6|2
1652838390000|2022-05-18 01:46:30|1619.9|1618.7|1619.8|1618.6|1619.9|1618.7|1619.7|1618.5|2
1652838400000|2022-05-18 01:46:40|1620|1618.8|1620|1618.8|1620|1618.8|1620|1618.8|3
1652838410000|2022-05-18 01:46:50|1619.8|1618.6|1620|1618.8|1620|1618.8|1619.8|1618.6|0
1652838420000|2022-05-18 01:47:00|1619.9|1618.7|1619.9|1618.7|1619.9|1618.7|1619.8|1618.6|2
1652838430000|2022-05-18 01:47:10|1620|1618.8|1620.2|1619|1620.2|1619|1619.8|1618.6|4
1652838440000|2022-05-18 01:47:20|1620.1|1618.9|1620|1618.8|1620.1|1618.9|1620|1618.8|1
1652838450000|2022-05-18 01:47:30|1620.1|1618.9|1620|1618.8|1620.1|1618.9|1620|1618.8|0
1652838460000|2022-05-18 01:47:40|1620.1|1618.9|1620|1618.8|1620.1|1618.9|1620|1618.8|0
1652838470000|2022-05-18 01:47:50|1619.9|1618.7|1619.9|1618.7|1619.9|1618.7|1619.8|1618.6|1
1652838480000|2022-05-18 01:48:00|1619.8|1618.6|1619.8|1618.6|1619.8|1618.6|1619.8|1618.6|6
1652838490000|2022-05-18 01:48:10|1619.9|1618.7|1619.8|1618.6|1619.9|1618.7|1619.8|1618.6|0
1652838500000|2022-05-18 01:48:20|1619.9|1618.7|1618.9|1617.7|1619.9|1618.7|1618.9|1617.7|16
1652838510000|2022-05-18 01:48:30|1619.1|1617.9|1619.1|1617.9|1619.1|1617.9|1619.1|1617.9|4
1652838520000|2022-05-18 01:48:40|1618.9|1617.7|1619.1|1617.9|1619.1|1617.9|1618.9|1617.7|12
1652838530000|2022-05-18 01:48:50|1619|1617.8|1618.9|1617.7|1619|1617.8|1618.9|1617.7|0
1652838540000|2022-05-18 01:49:00|1618.8|1617.6|1618.8|1617.6|1618.9|1617.7|1618.7|1617.5|2
1652838550000|2022-05-18 01:49:10|1618.9|1617.7|1619.4|1618.2|1619.4|1618.2|1618.9|1617.7|1
1652838560000|2022-05-18 01:49:20|1619.5|1618.3|1619.4|1618.2|1619.7|1618.5|1619.4|1618.2|2
1652838580000|2022-05-18 01:49:40|1619.3|1618.1|1619.2|1618|1619.3|1618.1|1619.2|1618|0
1652838590000|2022-05-18 01:49:50|1619.1|1617.9|1619.4|1618.2|1619.4|1618.2|1619.1|1617.9|1
1652838600000|2022-05-18 01:50:00|1619.3|1618.1|1619.1|1617.9|1619.3|1618.1|1619.1|1617.9|0
1652838610000|2022-05-18 01:50:10|1619.3|1618.1|1619.5|1618.3|1619.5|1618.3|1619.3|1618.1|1
1652838620000|2022-05-18 01:50:20|1619.4|1618.2|1619.6|1618.4|1619.6|1618.4|1619.4|1618.2|3
1652838630000|2022-05-18 01:50:30|1619.4|1618.2|1619.6|1618.4|1619.6|1618.4|1619.4|1618.2|1
1652838640000|2022-05-18 01:50:40|1620|1618.8|1620.3|1619.1|1620.3|1619.1|1620|1618.8|3
1652838660000|2022-05-18 01:51:00|1620|1618.8|1619.7|1618.5|1620.1|1618.9|1619.7|1618.5|3
1652838670000|2022-05-18 01:51:10|1619.6|1618.4|1619.9|1618.7|1620|1618.8|1619.6|1618.4|1
1652838680000|2022-05-18 01:51:20|1620|1618.8|1620.2|1619|1620.2|1619|1620|1618.8|1
1652838700000|2022-05-18 01:51:40|1620.1|1618.9|1620.1|1618.9|1620.1|1618.9|1620.1|1618.9|0
1652838720000|2022-05-18 01:52:00|1620|1618.8|1620|1618.8|1620|1618.8|1620|1618.8|1
1652838730000|2022-05-18 01:52:10|||||||||1
1652838750000|2022-05-18 01:52:30|1619.9|1618.7|1619.8|1618.6|1619.9|1618.7|1619.8|1618.6|0
1652838760000|2022-05-18 01:52:40|1619.7|1618.5|1619.7|1618.5|1619.7|1618.5|1619.7|1618.5|0
1652838770000|2022-05-18 01:52:50|1619.4|1618.2|1619.4|1618.2|1619.4|1618.2|1619.4|1618.2|0
1652838780000|2022-05-18 01:53:00|1619.3|1618.1|1619.2|1618|1619.3|1618.1|1619.2|1618|0
1652838790000|2022-05-18 01:53:10|||||||||1
1652838800000|2022-05-18 01:53:20|1619|1617.8|1618.7|1617.5|1619|1617.8|1618.7|1617.5|0
1652838810000|2022-05-18 01:53:30|1618.6|1617.4|1618.6|1617.4|1618.6|1617.4|1618.6|1617.4|0
1652838820000|2022-05-18 01:53:40|1618.9|1617.7|1618.9|1617.7|1618.9|1617.7|1618.9|1617.7|2
1652838830000|2022-05-18 01:53:50|1618.6|1617.4|1618.5|1617.3|1618.6|1617.4|1618.5|1617.3|20
1652838840000|2022-05-18 01:54:00|1618.4|1617.2|1618.4|1617.2|1618.5|1617.3|1618.4|1617.2|8
1652838860000|2022-05-18 01:54:20|1618.5|1617.3|1618.5|1617.3|1618.5|1617.3|1618.5|1617.3|1
1652838880000|2022-05-18 01:54:40|1618.4|1617.2|1618.4|1617.2|1618.5|1617.3|1618.4|1617.2|0
1652838890000|2022-05-18 01:54:50|1618.2|1617|1618.2|1617|1618.2|1617|1617.8|1616.6|21
1652838910000|2022-05-18 01:55:10|1618.7|1617.5|1618.7|1617.5|1618.7|1617.5|1618.7|1617.5|6
1652838920000|2022-05-18 01:55:20|1618.5|1617.3|1618.5|1617.3|1618.5|1617.3|1618.5|1617.3|4
1652838930000|2022-05-18 01:55:30|1618.6|1617.4|1619|1617.8|1619|1617.8|1618.6|1617.4|1
1652838940000|2022-05-18 01:55:40|1619.1|1617.9|1619.2|1618|1619.2|1618|1619.1|1617.9|0
1652838950000|2022-05-18 01:55:50|1619.3|1618.1|1619.3|1618.1|1619.5|1618.3|1619.3|1618.1|0
1652838960000|2022-05-18 01:56:00|1619.5|1618.3|1620.2|1619|1620.2|1619|1619.5|1618.3|3
1652838980000|2022-05-18 01:56:20|1620.1|1618.9|1620.1|1618.9|1620.5|1619.3|1620.1|1618.9|25
1652838990000|2022-05-18 01:56:30|1620.2|1619|1620.6|1619.4|1620.6|1619.4|1620.2|1619|2
1652839010000|2022-05-18 01:56:50|1620.5|1619.3|1620.4|1619.2|1620.5|1619.3|1620.4|1619.2|6
1652839020000|2022-05-18 01:57:00|1620.3|1619.1|1620.2|1619|1620.3|1619.1|1620.2|1619|4
1652839030000|2022-05-18 01:57:10|1620.3|1619.1|1620.3|1619.1|1620.3|1619.1|1620.3|1619.1|1
1652839040000|2022-05-18 01:57:20|1620.5|1619.3|1620.9|1619.7|1620.9|1619.7|1620.5|1619.3|1
1652839050000|2022-05-18 01:57:30|1620.8|1619.6|1620.6|1619.4|1620.8|1619.6|1620.6|1619.4|1
1652839080000|2022-05-18 01:58:00|1620.8|1619.6|1620.9|1619.7|1620.9|1619.7|1620.8|1619.6|3
1652839090000|2022-05-18 01:58:10|1620.8|1619.6|1620.9|1619.7|1620.9|1619.7|1620.8|1619.6|52
1652839100000|2022-05-18 01:58:20|1621|1619.8|1621|1619.8|1621|1619.8|1621|1619.8|0
1652839110000|2022-05-18 01:58:30|1620.9|1619.7|1620.8|1619.6|1620.9|1619.7|1620.8|1619.6|5
1652839120000|2022-05-18 01:58:40|1620.9|1619.7|1620.9|1619.7|1620.9|1619.7|1620.9|1619.7|0
1652839130000|2022-05-18 01:58:50|1621|1619.8|1621|1619.8|1621|1619.8|1621|1619.8|4
1652839150000|2022-05-18 01:59:10|1621.2|1620|1622|1620.8|1622|1620.8|1621.2|1620|8
1652839160000|2022-05-18 01:59:20|1622.2|1621|1622.3|1621.1|1622.3|1621.1|1622|1620.8|3
1652839170000|2022-05-18 01:59:30|1622.2|1621|1622|1620.8|1622.3|1621.1|1621.9|1620.7|0
1652839180000|2022-05-18 01:59:40|1621.9|1620.7|1621.9|1620.7|1622|1620.8|1621.9|1620.7|0
1652839190000|2022-05-18 01:59:50|1621.8|1620.6|1621.8|1620.6|1621.9|1620.7|1621.8|1620.6|0
1652839200000|2022-05-18 02:00:00|1621.9|1620.7|1621.8|1620.6|1621.9|1620.7|1621.7|1620.5|79
1652839210000|2022-05-18 02:00:10|1621.7|1620.5|1621.7|1620.5|1621.8|1620.6|1621.7|1620.5|2
1652839220000|2022-05-18 02:00:20|1621.8|1620.6|1622|1620.8|1622.1|1620.9|1621.8|1620.6|3
1652839230000|2022-05-18 02:00:30|1621.9|1620.7|1622|1620.8|1622|1620.8|1621.9|1620.7|1
1652839240000|2022-05-18 02:00:40|||||||||4
1652839250000|2022-05-18 02:00:50|1622.2|1621|1622.2|1621|1622.2|1621|1622.2|1621|4
1652839260000|2022-05-18 02:01:00|1622.4|1621.2|1622.5|1621.3|1622.5|1621.3|1622.4|1621.2|1
1652839270000|2022-05-18 02:01:10|1622.4|1621.2|1622.4|1621.2|1622.4|1621.2|1622.4|1621.2|0
1652839280000|2022-05-18 02:01:20|1622.2|1621|1622|1620.8|1622.2|1621|1622|1620.8|2
1652839290000|2022-05-18 02:01:30|1622.1|1620.9|1622.1|1620.9|1622.1|1620.9|1622.1|1620.9|1
1652839300000|2022-05-18 02:01:40|1622.2|1621|1622.3|1621.1|1622.3|1621.1|1622.2|1621|2
1652839310000|2022-05-18 02:01:50|1622.2|1621|1621.9|1620.7|1622.2|1621|1621.9|1620.7|2
1652839320000|2022-05-18 02:02:00|1622|1620.8|1621.9|1620.7|1622|1620.8|1621.8|1620.6|3
1652839330000|2022-05-18 02:02:10|1621.7|1620.5|1621.7|1620.5|1621.7|1620.5|1621.7|1620.5|2
1652839340000|2022-05-18 02:02:20|1621.8|1620.6|1621.8|1620.6|1621.8|1620.6|1621.8|1620.6|1
1652839350000|2022-05-18 02:02:30|1621.7|1620.5|1621.8|1620.6|1621.8|1620.6|1621.7|1620.5|7
1652839360000|2022-05-18 02:02:40|1621.7|1620.5|1621.8|1620.6|1621.8|1620.6|1621.7|1620.5|0
1652839370000|2022-05-18 02:02:50|1621.7|1620.5|1621.7|1620.5|1621.8|1620.6|1621.7|1620.5|12
1652839380000|2022-05-18 02:03:00|1622|1620.8|1622.5|1621.3|1622.5|1621.3|1622|1620.8|2
1652839390000|2022-05-18 02:03:10|1622.8|1621.6|1622.5|1621.3|1622.8|1621.6|1622.5|1621.3|17
1652839410000|2022-05-18 02:03:30|1622.4|1621.2|1622.3|1621.1|1622.4|1621.2|1622|1620.8|4
1652839420000|2022-05-18 02:03:40|1622.2|1621|1622.2|1621|1622.2|1621|1622.1|1620.9|0
1652839430000|2022-05-18 02:03:50|||||||||1
1652839440000|2022-05-18 02:04:00|1621.9|1620.7|1621.9|1620.7|1621.9|1620.7|1621.9|1620.7|1
1652839450000|2022-05-18 02:04:10|1621.8|1620.6|1621.7|1620.5|1621.8|1620.6|1621.7|1620.5|2
1652839460000|2022-05-18 02:04:20|1621.8|1620.6|1621.8|1620.6|1621.8|1620.6|1621.8|1620.6|4
1652839470000|2022-05-18 02:04:30|1621.7|1620.5|1621.7|1620.5|1621.8|1620.6|1621.7|1620.5|6
1652839500000|2022-05-18 02:05:00|1621.8|1620.6|1621.8|1620.6|1621.8|1620.6|1621.8|1620.6|4
1652839520000|2022-05-18 02:05:20|||||||||5
1652839530000|2022-05-18 02:05:30|1621.7|1620.5|1622.3|1621.1|1622.3|1621.1|1621.7|1620.5|3
1652839540000|2022-05-18 02:05:40|1622.4|1621.2|1622.5|1621.3|1622.5|1621.3|1622.4|1621.2|0
1652839550000|2022-05-18 02:05:50|1622.6|1621.4|1622.4|1621.2|1622.6|1621.4|1622.4|1621.2|0
1652839560000|2022-05-18 02:06:00|1622.1|1620.9|1621.9|1620.7|1622.1|1620.9|1621.9|1620.7|6
1652839570000|2022-05-18 02:06:10|1622.3|1621.1|1622.3|1621.1|1622.3|1621.1|1622.3|1621.1|7
1652839580000|2022-05-18 02:06:20|1622.1|1620.9|1622.1|1620.9|1622.1|1620.9|1622.1|1620.9|3
1652839590000|2022-05-18 02:06:30|1622.2|1621|1622.1|1620.9|1622.2|1621|1622.1|1620.9|3
1652839600000|2022-05-18 02:06:40|1622|1620.8|1621.9|1620.7|1622|1620.8|1621.9|1620.7|1
1652839610000|2022-05-18 02:06:50|1622.2|1621|1621.9|1620.7|1622.2|1621|1621.9|1620.7|0
1652839630000|2022-05-18 02:07:10|1621.7|1620.5|1621.7|1620.5|1621.7|1620.5|1621.7|1620.5|3
1652839640000|2022-05-18 02:07:20|1621.6|1620.4|1621.5|1620.3|1621.6|1620.4|1621.5|1620.3|0
1652839680000|2022-05-18 02:08:00|1621.4|1620.2|1620.7|1619.5|1621.4|1620.2|1620.7|1619.5|11
1652839690000|2022-05-18 02:08:10|1620.6|1619.4|1620.5|1619.3|1620.6|1619.4|1620.5|1619.3|0
1652839700000|2022-05-18 02:08:20|1620.9|1619.7|1620.9|1619.7|1620.9|1619.7|1620.9|1619.7|1
1652839710000|2022-05-18 02:08:30|1620.7|1619.5|1620.7|1619.5|1620.7|1619.5|1620.7|1619.5|0
1652839730000|2022-05-18 02:08:50|1620.5|1619.3|1620.4|1619.2|1620.5|1619.3|1620.4|1619.2|0
1652839740000|2022-05-18 02:09:00|1620.3|1619.1|1620.2|1619|1620.3|1619.1|1620.2|1619|2
1652839750000|2022-05-18 02:09:10|1620.4|1619.2|1620.3|1619.1|1620.4|1619.2|1620.2|1619|2
1652839760000|2022-05-18 02:09:20|1620.2|1619|1620.4|1619.2|1620.4|1619.2|1620.2|1619|3
1652839770000|2022-05-18 02:09:30|1620.3|1619.1|1620.3|1619.1|1620.4|1619.2|1620.3|1619.1|2
1652839780000|2022-05-18 02:09:40|1620.2|1619|1620.2|1619|1620.2|1619|1620.2|1619|0
1652839790000|2022-05-18 02:09:50|1620.4|1619.2|1620.4|1619.2|1620.4|1619.2|1620.4|1619.2|3
1652839800000|2022-05-18 02:10:00|1620.7|1619.5|1620.6|1619.4|1620.7|1619.5|1620.6|1619.4|0
1652839810000|2022-05-18 02:10:10|1620.7|1619.5|1620.7|1619.5|1620.7|1619.5|1620.7|1619.5|0
1652839820000|2022-05-18 02:10:20|1620.6|1619.4|1620.1|1618.9|1620.6|1619.4|1620.1|1618.9|0
1652839830000|2022-05-18 02:10:30|1619.9|1618.7|1619.9|1618.7|1619.9|1618.7|1619.9|1618.7|2
1652839840000|2022-05-18 02:10:40|1619.7|1618.5|1619.7|1618.5|1619.7|1618.5|1619.7|1618.5|0
1652839850000|2022-05-18 02:10:50|1619.4|1618.2|1619.4|1618.2|1619.4|1618.2|1619.4|1618.2|8
1652839860000|2022-05-18 02:11:00|1619.2|1618|1619.7|1618.5|1619.7|1618.5|1619.2|1618|2
1652839880000|2022-05-18 02:11:20|1619.6|1618.4|1619.4|1618.2|1619.6|1618.4|1619.2|1618|1
1652839890000|2022-05-18 02:11:30|1619.3|1618.1|1619.1|1617.9|1619.4|1618.2|1619|1617.8|3
1652839900000|2022-05-18 02:11:40|1619.2|1618|1619.2|1618|1619.2|1618|1619.2|1618|0
1652839910000|2022-05-18 02:11:50|1619.1|1617.9|1619.2|1618|1619.2|1618|1619.1|1617.9|1
1652839920000|2022-05-18 02:12:00|1619.1|1617.9|1619|1617.8|1619.1|1617.9|1619|1617.8|0
1652839930000|2022-05-18 02:12:10|1619.4|1618.2|1619.4|1618.2|1619.4|1618.2|1619.4|1618.2|1
1652839940000|2022-05-18 02:12:20|1619.1|1617.9|1619.1|1617.9|1619.1|1617.9|1619.1|1617.9|1
1652839950000|2022-05-18 02:12:30|1619|1617.8|1619.1|1617.9|1619.1|1617.9|1619|1617.8|1
1652839960000|2022-05-18 02:12:40|1619.2|1618|1619.1|1617.9|1619.2|1618|1619.1|1617.9|0
1652839970000|2022-05-18 02:12:50|1619|1617.8|1619.2|1618|1619.2|1618|1619|1617.8|1
1652839980000|2022-05-18 02:13:00|1619.3|1618.1|1619.2|1618|1619.3|1618.1|1619.2|1618|0
1652839990000|2022-05-18 02:13:10|1619.1|1617.9|1619.1|1617.9|1619.1|1617.9|1619.1|1617.9|0
1652840010000|2022-05-18 02:13:30|1619.2|1618|1619.3|1618.1|1619.3|1618.1|1619.2|1618|0
1652840020000|2022-05-18 02:13:40|1619.2|1618|1619.1|1617.9|1619.2|1618|1619.1|1617.9|0
1652840040000|2022-05-18 02:14:00|1618.9|1617.7|1619.1|1617.9|1619.1|1617.9|1618.9|1617.7|5
1652840060000|2022-05-18 02:14:20|1618.9|1617.7|1618.9|1617.7|1618.9|1617.7|1618.9|1617.7|1
1652840070000|2022-05-18 02:14:30|1618.6|1617.4|1618.6|1617.4|1618.6|1617.4|1618.6|1617.4|2
1652840080000|2022-05-18 02:14:40|1618.5|1617.3|1618.5|1617.3|1618.5|1617.3|1618.3|1617.1|0
1652840090000|2022-05-18 02:14:50|1618.4|1617.2|1618.5|1617.3|1618.5|1617.3|1618.4|1617.2|0
1652840100000|2022-05-18 02:15:00|1618.4|1617.2|1618.4|1617.2|1618.4|1617.2|1618.4|1617.2|0
1652840120000|2022-05-18 02:15:20|1618.2|1617|1618.2|1617|1618.2|1617|1618.2|1617|1
1652840130000|2022-05-18 02:15:30|1618.4|1617.2|1618.4|1617.2|1618.4|1617.2|1618.4|1617.2|0
1652840140000|2022-05-18 02:15:40|1618.3|1617.1|1618.5|1617.3|1618.5|1617.3|1618.3|1617.1|1
1652840150000|2022-05-18 02:15:50|1618.6|1617.4|1618.6|1617.4|1618.6|1617.4|1618.6|1617.4|2
1652840180000|2022-05-18 02:16:20|1618.9|1617.7|1618.9|1617.7|1618.9|1617.7|1618.9|1617.7|3
1652840210000|2022-05-18 02:16:50|1618.8|1617.6|1618.8|1617.6|1618.8|1617.6|1618.7|1617.5|1
1652840220000|2022-05-18 02:17:00|1618.9|1617.7|1618.9|1617.7|1618.9|1617.7|1618.9|1617.7|0
1652840230000|2022-05-18 02:17:10|1618.8|1617.6|1618.8|1617.6|1618.8|1617.6|1618.8|1617.6|0
1652840240000|2022-05-18 02:17:20|1618.7|1617.5|1618.7|1617.5|1618.7|1617.5|1618.7|1617.5|1
1652840260000|2022-05-18 02:17:40|1618.9|1617.7|1618.9|1617.7|1618.9|1617.7|1618.9|1617.7|1
1652840270000|2022-05-18 02:17:50|1618.8|1617.6|1618.7|1617.5|1618.8|1617.6|1618.7|1617.5|0
1652840300000|2022-05-18 02:18:20|||||||||2
1652840320000|2022-05-18 02:18:40|||||||||1
1652840340000|2022-05-18 02:19:00|1618.6|1617.4|1618.7|1617.5|1618.7|1617.5|1618.6|1617.4|3
1652840370000|2022-05-18 02:19:30|1618.6|1617.4|1618.6|1617.4|1618.7|1617.5|1618.6|1617.4|1
1652840380000|2022-05-18 02:19:40|1618.7|1617.5|1618.7|1617.5|1618.7|1617.5|1618.7|1617.5|0
1652840400000|2022-05-18 02:20:00|1618.6|1617.4|1618.7|1617.5|1618.7|1617.5|1618.6|1617.4|2
1652840410000|2022-05-18 02:20:10|1618.6|1617.4|1618.6|1617.4|1618.6|1617.4|1618.6|1617.4|0
1652840420000|2022-05-18 02:20:20|1619.1|1617.9|1619.2|1618|1619.2|1618|1619.1|1617.9|3
1652840430000|2022-05-18 02:20:30|||||||||1
1652840460000|2022-05-18 02:21:00|1619.3|1618.1|1619.4|1618.2|1619.4|1618.2|1619.3|1618.1|0
1652840480000|2022-05-18 02:21:20|||||||||1
1652840520000|2022-05-18 02:22:00|1619.2|1618|1619.2|1618|1619.2|1618|1619.2|1618|0
1652840580000|2022-05-18 02:23:00|1619.5|1618.3|1619.5|1618.3|1619.5|1618.3|1619.5|1618.3|10
1652840590000|2022-05-18 02:23:10|1619.6|1618.4|1619.6|1618.4|1619.6|1618.4|1619.6|1618.4|2
1652840610000|2022-05-18 02:23:30|1619.8|1618.6|1619.8|1618.6|1619.8|1618.6|1619.8|1618.6|3
1652840640000|2022-05-18 02:24:00|1620|1618.8|1619.8|1618.6|1620|1618.8|1619.8|1618.6|9
1652840660000|2022-05-18 02:24:20|1619.9|1618.7|1619.9|1618.7|1619.9|1618.7|1619.9|1618.7|0
1652840670000|2022-05-18 02:24:30|1620|1618.8|1620|1618.8|1620|1618.8|1620|1618.8|1
1652840680000|2022-05-18 02:24:40|1620.1|1618.9|1620.2|1619|1620.2|1619|1620.1|1618.9|0
1652840690000|2022-05-18 02:24:50|1620.4|1619.2|1620.4|1619.2|1620.4|1619.2|1620.4|1619.2|2
1652840700000|2022-05-18 02:25:00|1620.3|1619.1|1620.3|1619.1|1620.3|1619.1|1620.3|1619.1|1
1652840720000|2022-05-18 02:25:20|1620.1|1618.9|1620.1|1618.9|1620.1|1618.9|1620.1|1618.9|1
1652840760000|2022-05-18 02:26:00|1620.3|1619.1|1620.5|1619.3|1620.5|1619.3|1620.3|1619.1|2
1652840780000|2022-05-18 02:26:20|1620.2|1619|1620.2|1619|1620.2|1619|1620.2|1619|6
1652840830000|2022-05-18 02:27:10|1619.9|1618.7|1619.9|1618.7|1619.9|1618.7|1619.9|1618.7|0
1652840840000|2022-05-18 02:27:20|1620|1618.8|1620.1|1618.9|1620.1|1618.9|1620|1618.8|0
1652840850000|2022-05-18 02:27:30|1620.2|1619|1620|1618.8|1620.2|1619|1620|1618.8|0
1652840880000|2022-05-18 02:28:00|1620.2|1619|1620.2|1619|1620.2|1619|1620.2|1619|1
1652840960000|2022-05-18 02:29:20|1620|1618.8|1620|1618.8|1620|1618.8|1620|1618.8|0
1652840980000|2022-05-18 02:29:40|1619.5|1618.3|1619.4|1618.2|1619.5|1618.3|1619.4|1618.2|3
1652841000000|2022-05-18 02:30:00|1619.3|1618.1|1619.2|1618|1619.9|1618.7|1619.2|1618|3
1652841010000|2022-05-18 02:30:10|1619.1|1617.9|1619.4|1618.2|1619.4|1618.2|1619.1|1617.9|4
1652841020000|2022-05-18 02:30:20|1619.7|1618.5|1619.7|1618.5|1619.7|1618.5|1619.7|1618.5|0
1652841040000|2022-05-18 02:30:40|1619.5|1618.3|1619|1617.8|1619.5|1618.3|1619|1617.8|3
1652841050000|2022-05-18 02:30:50|1619.2|1618|1619.4|1618.2|1619.4|1618.2|1619.2|1618|0
1652841060000|2022-05-18 02:31:00|1619.2|1618|1619.4|1618.2|1619.4|1618.2|1619.2|1618|2
1652841070000|2022-05-18 02:31:10|1619.3|1618.1|1619.4|1618.2|1619.4|1618.2|1619.2|1618|0
1652841080000|2022-05-18 02:31:20|1619.5|1618.3|1619.5|1618.3|1619.5|1618.3|1619.5|1618.3|0
1652841100000|2022-05-18 02:31:40|1619.7|1618.5|1620.4|1619.2|1620.5|1619.3|1619.7|1618.5|3
1652841110000|2022-05-18 02:31:50|1620.3|1619.1|1620|1618.8|1620.3|1619.1|1620|1618.8|5
1652841120000|2022-05-18 02:32:00|1619.9|1618.7|1619.9|1618.7|1619.9|1618.7|1619.8|1618.6|2
1652841130000|2022-05-18 02:32:10|1619.8|1618.6|1619.9|1618.7|1619.9|1618.7|1619.8|1618.6|1
1652841140000|2022-05-18 02:32:20|1619.8|1618.6|1619.9|1618.7|1619.9|1618.7|1619.8|1618.6|0
1652841160000|2022-05-18 02:32:40|1619.8|1618.6|1619.7|1618.5|1619.9|1618.7|1619.5|1618.3|1
1652841180000|2022-05-18 02:33:00|1619.8|1618.6|1619.9|1618.7|1619.9|1618.7|1619.8|1618.6|2
1652841190000|2022-05-18 02:33:10|1619.7|1618.5|1619.7|1618.5|1619.7|1618.5|1619.7|1618.5|2
1652841250000|2022-05-18 02:34:10|1619.9|1618.7|1620.2|1619|1620.2|1619|1619.9|1618.7|2
1652841280000|2022-05-18 02:34:40|1620.4|1619.2|1620.2|1619|1620.4|1619.2|1620.1|1618.9|2
1652841290000|2022-05-18 02:34:50|1620|1618.8|1619.9|1618.7|1620|1618.8|1619.9|1618.7|0
1652841310000|2022-05-18 02:35:10|1620|1618.8|1620.2|1619|1620.3|1619.1|1620|1618.8|1
1652841320000|2022-05-18 02:35:20|1620.3|1619.1|1620.4|1619.2|1620.4|1619.2|1620.2|1619|2
1652841330000|2022-05-18 02:35:30|1620.3|1619.1|1620.2|1619|1620.3|1619.1|1620.2|1619|0
1652841340000|2022-05-18 02:35:40|1620.1|1618.9|1620|1618.8|1620.1|1618.9|1620|1618.8|0
1652841350000|2022-05-18 02:35:50|1619.9|1618.7|1619.6|1618.4|1619.9|1618.7|1619.6|1618.4|0
1652841360000|2022-05-18 02:36:00|1619.7|1618.5|1619.8|1618.6|1619.8|1618.6|1619.7|1618.5|0
1652841370000|2022-05-18 02:36:10|1619.6|1618.4|1619.6|1618.4|1619.8|1618.6|1619.6|1618.4|1
1652841400000|2022-05-18 02:36:40|1619.5|1618.3|1619.4|1618.2|1619.5|1618.3|1619.4|1618.2|0
1652841410000|2022-05-18 02:36:50|1619.5|1618.3|1619.5|1618.3|1619.5|1618.3|1619.5|1618.3|0
1652841430000|2022-05-18 02:37:10|1619.4|1618.2|1619.4|1618.2|1619.4|1618.2|1619.4|1618.2|0
1652841450000|2022-05-18 02:37:30|1619.5|1618.3|1619.5|1618.3|1619.5|1618.3|1619.5|1618.3|0
1652841460000|2022-05-18 02:37:40|1619.4|1618.2|1619.4|1618.2|1619.4|1618.2|1619.4|1618.2|1
1652841480000|2022-05-18 02:38:00|1619.1|1617.9|1619.1|1617.9|1619.1|1617.9|1619.1|1617.9|1
1652841510000|2022-05-18 02:38:30|1619.3|1618.1|1619.3|1618.1|1619.3|1618.1|1619.3|1618.1|0
1652841520000|2022-05-18 02:38:40|1619.1|1617.9|1619.1|1617.9|1619.1|1617.9|1619.1|1617.9|2
1652841540000|2022-05-18 02:39:00|1619|1617.8|1618.4|1617.2|1619|1617.8|1618.4|1617.2|3
1652841550000|2022-05-18 02:39:10|1618.3|1617.1|1618.3|1617.1|1618.3|1617.1|1618.3|1617.1|0
1652841560000|2022-05-18 02:39:20|1618.2|1617|1618|1616.8|1618.2|1617|1618|1616.8|5
1652841570000|2022-05-18 02:39:30|||||||||5
1652841580000|2022-05-18 02:39:40|1617.9|1616.7|1617.8|1616.6|1617.9|1616.7|1617.8|1616.6|4
1652841600000|2022-05-18 02:40:00|1618|1616.8|1618|1616.8|1618|1616.8|1618|1616.8|3
1652841620000|2022-05-18 02:40:20|||||||||8
1652841630000|2022-05-18 02:40:30|||||||||2
1652841640000|2022-05-18 02:40:40|||||||||4
1652841650000|2022-05-18 02:40:50|1618.4|1617.2|1618.4|1617.2|1618.4|1617.2|1618.4|1617.2|1
1652841670000|2022-05-18 02:41:10|1618.5|1617.3|1618.6|1617.4|1618.6|1617.4|1618.5|1617.3|1
1652841700000|2022-05-18 02:41:40|1618.5|1617.3|1618.4|1617.2|1618.5|1617.3|1618.4|1617.2|3
1652841710000|2022-05-18 02:41:50|1618.5|1617.3|1618.6|1617.4|1618.6|1617.4|1618.5|1617.3|0
1652841720000|2022-05-18 02:42:00|1618.5|1617.3|1618.4|1617.2|1618.5|1617.3|1618.4|1617.2|0
1652841730000|2022-05-18 02:42:10|1618.5|1617.3|1618.4|1617.2|1618.5|1617.3|1618.4|1617.2|0
1652841740000|2022-05-18 02:42:20|1618.5|1617.3|1618.4|1617.2|1618.5|1617.3|1618.4|1617.2|0
1652841760000|2022-05-18 02:42:40|1618.1|1616.9|1618.1|1616.9|1618.1|1616.9|1618.1|1616.9|3
1652841780000|2022-05-18 02:43:00|1618.2|1617|1618.2|1617|1618.3|1617.1|1618.1|1616.9|0
1652841790000|2022-05-18 02:43:10|1618.1|1616.9|1618.2|1617|1618.2|1617|1618.1|1616.9|0
1652841800000|2022-05-18 02:43:20|1618.4|1617.2|1618.4|1617.2|1618.4|1617.2|1618.4|1617.2|1
1652841810000|2022-05-18 02:43:30|1618.5|1617.3|1618.4|1617.2|1618.5|1617.3|1618.4|1617.2|0
1652841820000|2022-05-18 02:43:40|1618.5|1617.3|1619.1|1617.9|1619.1|1617.9|1618.5|1617.3|0
1652841840000|2022-05-18 02:44:00|1619.2|1618|1619.4|1618.2|1619.4|1618.2|1619.2|1618|0
1652841850000|2022-05-18 02:44:10|1619.3|1618.1|1619.3|1618.1|1619.3|1618.1|1619.3|1618.1|0
1652841860000|2022-05-18 02:44:20|1619.4|1618.2|1619.4|1618.2|1619.4|1618.2|1619.4|1618.2|0
1652841870000|2022-05-18 02:44:30|1619.5|1618.3|1619.5|1618.3|1619.5|1618.3|1619.5|1618.3|0
1652841880000|2022-05-18 02:44:40|1619.2|1618|1619.2|1618|1619.2|1618|1619.2|1618|2
1652841890000|2022-05-18 02:44:50|1619.3|1618.1|1619.5|1618.3|1619.5|1618.3|1619.3|1618.1|1
1652841900000|2022-05-18 02:45:00|||||||||1
1652841920000|2022-05-18 02:45:20|1619.6|1618.4|1620|1618.8|1620|1618.8|1619.6|1618.4|0
1652842000000|2022-05-18 02:46:40|1619.8|1618.6|1619.6|1618.4|1619.8|1618.6|1619.6|1618.4|2
1652842010000|2022-05-18 02:46:50|1619.5|1618.3|1619.5|1618.3|1619.5|1618.3|1619.5|1618.3|0
1652842020000|2022-05-18 02:47:00|1619.6|1618.4|1619.7|1618.5|1619.8|1618.6|1619.6|1618.4|0
1652842030000|2022-05-18 02:47:10|1619.6|1618.4|1619.6|1618.4|1619.7|1618.5|1619.6|1618.4|0
1652842050000|2022-05-18 02:47:30|1619.5|1618.3|1619.6|1618.4|1619.6|1618.4|1619.5|1618.3|2
1652842080000|2022-05-18 02:48:00|1619.7|1618.5|1619.6|1618.4|1619.7|1618.5|1619.6|1618.4|0
1652842110000|2022-05-18 02:48:30|||||||||1
1652842140000|2022-05-18 02:49:00|1619.5|1618.3|1619.3|1618.1|1619.5|1618.3|1619.3|1618.1|0
1652842160000|2022-05-18 02:49:20|1619.1|1617.9|1619.1|1617.9|1619.1|1617.9|1619.1|1617.9|0
1652842210000|2022-05-18 02:50:10|1619|1617.8|1619|1617.8|1619|1617.8|1619|1617.8|0
1652842220000|2022-05-18 02:50:20|1618.9|1617.7|1618.9|1617.7|1618.9|1617.7|1618.9|1617.7|0
1652842240000|2022-05-18 02:50:40|1619|1617.8|1619.2|1618|1619.2|1618|1619|1617.8|2
1652842250000|2022-05-18 02:50:50|1619.4|1618.2|1619.4|1618.2|1619.4|1618.2|1619.4|1618.2|0
1652842280000|2022-05-18 02:51:20|1619.2|1618|1619.2|1618|1619.2|1618|1619.2|1618|0
1652842290000|2022-05-18 02:51:30|1619.1|1617.9|1619.1|1617.9|1619.1|1617.9|1619.1|1617.9|0
1652842330000|2022-05-18 02:52:10|1619|1617.8|1619.1|1617.9|1619.1|1617.9|1619|1617.8|2
1652842340000|2022-05-18 02:52:20|1619|1617.8|1618.9|1617.7|1619|1617.8|1618.9|1617.7|0
1652842360000|2022-05-18 02:52:40|1619.1|1617.9|1619.1|1617.9|1619.1|1617.9|1619.1|1617.9|0
1652842380000|2022-05-18 02:53:00|1619.2|1618|1619.4|1618.2|1619.4|1618.2|1619.1|1617.9|0
1652842390000|2022-05-18 02:53:10|1619.2|1618|1618.9|1617.7|1619.2|1618|1618.9|1617.7|2
1652842570000|2022-05-18 02:56:10|1618.8|1617.6|1618.3|1617.1|1618.8|1617.6|1618.3|1617.1|1
1652842580000|2022-05-18 02:56:20|1618.4|1617.2|1618.6|1617.4|1618.6|1617.4|1618.4|1617.2|0
1652842600000|2022-05-18 02:56:40|1618.5|1617.3|1618.5|1617.3|1618.5|1617.3|1618.5|1617.3|0
1652842620000|2022-05-18 02:57:00|1618.4|1617.2|1618.4|1617.2|1618.4|1617.2|1618.4|1617.2|0
1652842650000|2022-05-18 02:57:30|1618.3|1617.1|1618.3|1617.1|1618.3|1617.1|1618.3|1617.1|0
1652842660000|2022-05-18 02:57:40|1618.5|1617.3|1618.6|1617.4|1618.6|1617.4|1618.5|1617.3|1
1652842680000|2022-05-18 02:58:00|1618.4|1617.2|1618.4|1617.2|1618.4|1617.2|1618.4|1617.2|0
1652842690000|2022-05-18 02:58:10|1618.5|1617.3|1618.4|1617.2|1618.5|1617.3|1618.4|1617.2|0
1652842730000|2022-05-18 02:58:50|1618.5|1617.3|1618.4|1617.2|1618.5|1617.3|1618.4|1617.2|0
1652842760000|2022-05-18 02:59:20|1618.3|1617.1|1618|1616.8|1618.3|1617.1|1618|1616.8|2
1652842770000|2022-05-18 02:59:30|1617.9|1616.7|1617.9|1616.7|1617.9|1616.7|1617.9|1616.7|0
1652842830000|2022-05-18 03:00:30|1618|1616.8|1617.9|1616.7|1618|1616.8|1617.9|1616.7|2
1652842860000|2022-05-18 03:01:00|1617.8|1616.6|1617.7|1616.5|1617.8|1616.6|1617.7|1616.5|1
1652842870000|2022-05-18 03:01:10|1617.6|1616.4|1617.9|1616.7|1617.9|1616.7|1617.6|1616.4|0
1652842890000|2022-05-18 03:01:30|||||||||1
1652842920000|2022-05-18 03:02:00|||||||||1
1652842930000|2022-05-18 03:02:10|1618|1616.8|1618.4|1617.2|1618.4|1617.2|1618|1616.8|2
1652842940000|2022-05-18 03:02:20|1618.3|1617.1|1618.2|1617|1618.3|1617.1|1618.1|1616.9|0
1652842950000|2022-05-18 03:02:30|1618.3|1617.1|1618.1|1616.9|1618.3|1617.1|1618.1|1616.9|3
1652842960000|2022-05-18 03:02:40|1618|1616.8|1618|1616.8|1618|1616.8|1618|1616.8|0
1652842980000|2022-05-18 03:03:00|1617.9|1616.7|1617.5|1616.3|1617.9|1616.7|1617.5|1616.3|3
1652843000000|2022-05-18 03:03:20|1617.4|1616.2|1617.4|1616.2|1617.4|1616.2|1617.4|1616.2|2
1652843010000|2022-05-18 03:03:30|1617.5|1616.3|1617.4|1616.2|1617.5|1616.3|1617.4|1616.2|1
1652843020000|2022-05-18 03:03:40|1617.6|1616.4|1618.1|1616.9|1618.1|1616.9|1617.6|1616.4|3
1652843030000|2022-05-18 03:03:50|1617.6|1616.4|1617.6|1616.4|1617.6|1616.4|1617.5|1616.3|8
1652843040000|2022-05-18 03:04:00|1617.3|1616.1|1617.2|1616|1617.4|1616.2|1617.2|1616|3
1652843050000|2022-05-18 03:04:10|1617.3|1616.1|1617.4|1616.2|1617.5|1616.3|1617.3|1616.1|3
1652843060000|2022-05-18 03:04:20|1617.2|1616|1617.2|1616|1617.2|1616|1617.2|1616|0
1652843070000|2022-05-18 03:04:30|1617.3|1616.1|1617.2|1616|1617.4|1616.2|1617.2|1616|1
1652843080000|2022-05-18 03:04:40|1617.3|1616.1|1617.4|1616.2|1617.4|1616.2|1617.3|1616.1|0
1652843090000|2022-05-18 03:04:50|1617.5|1616.3|1617.5|1616.3|1617.5|1616.3|1617.5|1616.3|1
1652843100000|2022-05-18 03:05:00|1617.4|1616.2|1617.1|1615.9|1617.4|1616.2|1617.1|1615.9|4
1652843110000|2022-05-18 03:05:10|1617|1615.8|1616.9|1615.7|1617|1615.8|1616.7|1615.5|5
1652843120000|2022-05-18 03:05:20|1616.8|1615.6|1616.9|1615.7|1616.9|1615.7|1616.8|1615.6|0
1652843130000|2022-05-18 03:05:30|1617.1|1615.9|1617.1|1615.9|1617.2|1616|1617.1|1615.9|1
1652843160000|2022-05-18 03:06:00|1617.2|1616|1616.9|1615.7|1617.3|1616.1|1616.9|1615.7|9
1652843170000|2022-05-18 03:06:10|1617|1615.8|1616.9|1615.7|1617|1615.8|1616.9|1615.7|1
1652843180000|2022-05-18 03:06:20|1617|1615.8|1617.1|1615.9|1617.1|1615.9|1617|1615.8|0
1652843190000|2022-05-18 03:06:30|1616.9|1615.7|1616.9|1615.7|1616.9|1615.7|1616.9|1615.7|1
1652843200000|2022-05-18 03:06:40|1617.1|1615.9|1617.1|1615.9|1617.1|1615.9|1617.1|1615.9|1
1652843210000|2022-05-18 03:06:50|1617.3|1616.1|1617.3|1616.1|1617.3|1616.1|1617.3|1616.1|5
1652843240000|2022-05-18 03:07:20|1617.5|1616.3|1617.8|1616.6|1617.8|1616.6|1617.5|1616.3|1
1652843250000|2022-05-18 03:07:30|1617.7|1616.5|1617.5|1616.3|1617.7|1616.5|1617.5|1616.3|0
1652843280000|2022-05-18 03:08:00|1617.4|1616.2|1617.3|1616.1|1617.4|1616.2|1617.3|1616.1|2
1652843300000|2022-05-18 03:08:20|1617.4|1616.2|1617.5|1616.3|1617.5|1616.3|1617.4|1616.2|0
1652843320000|2022-05-18 03:08:40|1617.3|1616.1|1617.3|1616.1|1617.3|1616.1|1617.3|1616.1|1
1652843330000|2022-05-18 03:08:50|1617.4|1616.2|1617.5|1616.3|1617.6|1616.4|1617.4|1616.2|1
1652843390000|2022-05-18 03:09:50|||||||||1
1652843430000|2022-05-18 03:10:30|1617.8|1616.6|1617.7|1616.5|1617.9|1616.7|1617.7|1616.5|1
1652843450000|2022-05-18 03:10:50|1617.9|1616.7|1617.7|1616.5|1617.9|1616.7|1617.7|1616.5|0
1652843460000|2022-05-18 03:11:00|||||||||1
1652843470000|2022-05-18 03:11:10|1617.8|1616.6|1617.7|1616.5|1617.8|1616.6|1617.7|1616.5|2
1652843480000|2022-05-18 03:11:20|1618|1616.8|1618|1616.8|1618|1616.8|1618|1616.8|2
1652843520000|2022-05-18 03:12:00|||||||||1
1652843540000|2022-05-18 03:12:20|||||||||1
1652843570000|2022-05-18 03:12:50|1617.7|1616.5|1617.7|1616.5|1617.7|1616.5|1617.7|1616.5|1
1652843580000|2022-05-18 03:13:00|1617.9|1616.7|1618.2|1617|1618.4|1617.2|1617.9|1616.7|2
1652843600000|2022-05-18 03:13:20|1617.9|1616.7|1617.9|1616.7|1617.9|1616.7|1617.6|1616.4|1
1652843610000|2022-05-18 03:13:30|1617.7|1616.5|1617.7|1616.5|1617.7|1616.5|1617.7|1616.5|0
1652843620000|2022-05-18 03:13:40|||||||||3
1652843660000|2022-05-18 03:14:20|||||||||1
1652843670000|2022-05-18 03:14:30|1617.8|1616.6|1617.7|1616.5|1617.8|1616.6|1617.7|1616.5|0
1652843700000|2022-05-18 03:15:00|1617.9|1616.7|1617.4|1616.2|1617.9|1616.7|1617.4|1616.2|1
1652843710000|2022-05-18 03:15:10|1617.5|1616.3|1617.4|1616.2|1617.6|1616.4|1617.4|1616.2|0
1652843720000|2022-05-18 03:15:20|1617.7|1616.5|1617.9|1616.7|1617.9|1616.7|1617.7|1616.5|3
1652843730000|2022-05-18 03:15:30|1617.8|1616.6|1617.7|1616.5|1617.8|1616.6|1617.7|1616.5|4
1652843740000|2022-05-18 03:15:40|1618|1616.8|1617.9|1616.7|1618|1616.8|1617.9|1616.7|0
1652843750000|2022-05-18 03:15:50|1618|1616.8|1618.2|1617|1618.2|1617|1618|1616.8|1
1652843760000|2022-05-18 03:16:00|||||||||1
1652843770000|2022-05-18 03:16:10|1618.1|1616.9|1618.1|1616.9|1618.1|1616.9|1618.1|1616.9|0
1652843790000|2022-05-18 03:16:30|1618.2|1617|1618.3|1617.1|1618.3|1617.1|1618.2|1617|0
1652843800000|2022-05-18 03:16:40|1618.2|1617|1618.2|1617|1618.2|1617|1618.2|1617|1
1652843820000|2022-05-18 03:17:00|1618.1|1616.9|1618.2|1617|1618.2|1617|1618.1|1616.9|2
1652843830000|2022-05-18 03:17:10|1618.3|1617.1|1618.3|1617.1|1618.3|1617.1|1618.3|1617.1|0
1652843840000|2022-05-18 03:17:20|1618.2|1617|1618.2|1617|1618.2|1617|1618.2|1617|1
1652843850000|2022-05-18 03:17:30|1617.7|1616.5|1617.7|1616.5|1617.7|1616.5|1617.7|1616.5|5
1652843870000|2022-05-18 03:17:50|1617.8|1616.6|1617.9|1616.7|1617.9|1616.7|1617.8|1616.6|0
1652843880000|2022-05-18 03:18:00|1617.8|1616.6|1617.7|1616.5|1617.8|1616.6|1617.7|1616.5|2
1652843890000|2022-05-18 03:18:10|||||||||1
1652843920000|2022-05-18 03:18:40|1617.8|1616.6|1617.7|1616.5|1617.8|1616.6|1617.7|1616.5|1
1652843930000|2022-05-18 03:18:50|1617.6|1616.4|1617.4|1616.2|1617.6|1616.4|1617.4|1616.2|6
1652843940000|2022-05-18 03:19:00|1617.5|1616.3|1618.3|1617.1|1618.3|1617.1|1617.4|1616.2|13
1652843950000|2022-05-18 03:19:10|1618.5|1617.3|1618.6|1617.4|1618.7|1617.5|1618.5|1617.3|2
1652843960000|2022-05-18 03:19:20|1618.5|1617.3|1618.5|1617.3|1618.7|1617.5|1618.5|1617.3|1
1652843970000|2022-05-18 03:19:30|1618.4|1617.2|1618.2|1617|1618.4|1617.2|1618.2|1617|2
1652843980000|2022-05-18 03:19:40|1618.1|1616.9|1618.1|1616.9|1618.1|1616.9|1618|1616.8|3
1652843990000|2022-05-18 03:19:50|1618|1616.8|1618|1616.8|1618|1616.8|1618|1616.8|0
1652844000000|2022-05-18 03:20:00|||||||||1
1652844010000|2022-05-18 03:20:10|1617.9|1616.7|1617.6|1616.4|1617.9|1616.7|1617.6|1616.4|1
1652844030000|2022-05-18 03:20:30|1617.4|1616.2|1617.4|1616.2|1617.4|1616.2|1617.2|1616|2
1652844040000|2022-05-18 03:20:40|1617.2|1616|1617.4|1616.2|1617.4|1616.2|1617.2|1616|2
1652844060000|2022-05-18 03:21:00|1617.8|1616.6|1617.9|1616.7|1617.9|1616.7|1617.6|1616.4|3
1652844070000|2022-05-18 03:21:10|1618|1616.8|1618|1616.8|1618.2|1617|1618|1616.8|1
1652844080000|2022-05-18 03:21:20|1618.1|1616.9|1618|1616.8|1618.1|1616.9|1618|1616.8|0
1652844090000|2022-05-18 03:21:30|1618.1|1616.9|1618.3|1617.1|1618.3|1617.1|1618.1|1616.9|0
1652844100000|2022-05-18 03:21:40|1618|1616.8|1618.1|1616.9|1618.1|1616.9|1618|1616.8|0
1652844120000|2022-05-18 03:22:00|1618|1616.8|1618|1616.8|1618|1616.8|1618|1616.8|0
1652844140000|2022-05-18 03:22:20|1617.8|1616.6|1617.8|1616.6|1617.9|1616.7|1617.7|1616.5|1
1652844150000|2022-05-18 03:22:30|1617.7|1616.5|1617.8|1616.6|1617.8|1616.6|1617.7|1616.5|0
1652844200000|2022-05-18 03:23:20|1617.9|1616.7|1617.8|1616.6|1617.9|1616.7|1617.8|1616.6|1
1652844230000|2022-05-18 03:23:50|1617.7|1616.5|1617.8|1616.6|1617.8|1616.6|1617.7|1616.5|1
1652844240000|2022-05-18 03:24:00|1617.7|1616.5|1617.8|1616.6|1617.8|1616.6|1617.7|1616.5|1
1652844250000|2022-05-18 03:24:10|1617.7|1616.5|1618.3|1617.1|1618.5|1617.3|1617.7|1616.5|2
1652844270000|2022-05-18 03:24:30|1618.5|1617.3|1618.5|1617.3|1618.5|1617.3|1618.5|1617.3|0
1652844290000|2022-05-18 03:24:50|1618.3|1617.1|1618.3|1617.1|1618.3|1617.1|1618.3|1617.1|0
1652844300000|2022-05-18 03:25:00|1618.1|1616.9|1618.2|1617|1618.2|1617|1618.1|1616.9|1
1652844310000|2022-05-18 03:25:10|1618.1|1616.9|1618|1616.8|1618.1|1616.9|1617.8|1616.6|1
1652844320000|2022-05-18 03:25:20|1617.9|1616.7|1617.8|1616.6|1618|1616.8|1617.6|1616.4|2
1652844330000|2022-05-18 03:25:30|1617.7|1616.5|1617.7|1616.5|1617.8|1616.6|1617.6|1616.4|4
1652844340000|2022-05-18 03:25:40|1617.9|1616.7|1618|1616.8|1618|1616.8|1617.9|1616.7|0
1652844360000|2022-05-18 03:26:00|1617.9|1616.7|1618|1616.8|1618|1616.8|1617.9|1616.7|1
1652844390000|2022-05-18 03:26:30|1617.9|1616.7|1617.9|1616.7|1617.9|1616.7|1617.9|1616.7|0
1652844400000|2022-05-18 03:26:40|1617.8|1616.6|1618|1616.8|1618|1616.8|1617.8|1616.6|0
1652844410000|2022-05-18 03:26:50|1617.9|1616.7|1618|1616.8|1618|1616.8|1617.9|1616.7|0
1652844420000|2022-05-18 03:27:00|1617.8|1616.6|1617.7|1616.5|1617.8|1616.6|1617.7|1616.5|1
1652844470000|2022-05-18 03:27:50|1617.6|1616.4|1617.6|1616.4|1617.6|1616.4|1617.6|1616.4|0
1652844480000|2022-05-18 03:28:00|1617.7|1616.5|1617.7|1616.5|1617.7|1616.5|1617.7|1616.5|0
1652844500000|2022-05-18 03:28:20|1617.6|1616.4|1617.6|1616.4|1617.6|1616.4|1617.6|1616.4|0
1652844510000|2022-05-18 03:28:30|1617.7|1616.5|1617.7|1616.5|1617.7|1616.5|1617.7|1616.5|1
1652844540000|2022-05-18 03:29:00|1617.6|1616.4|1617.5|1616.3|1617.6|1616.4|1617.5|1616.3|1
1652844560000|2022-05-18 03:29:20|1617.4|1616.2|1617.5|1616.3|1617.5|1616.3|1617.4|1616.2|1
1652844580000|2022-05-18 03:29:40|1617.8|1616.6|1617.8|1616.6|1617.9|1616.7|1617.8|1616.6|1
1652844590000|2022-05-18 03:29:50|1617.9|1616.7|1617.9|1616.7|1617.9|1616.7|1617.9|1616.7|0
1652844600000|2022-05-18 03:30:00|1617.8|1616.6|1617.8|1616.6|1617.9|1616.7|1617.8|1616.6|2
1652844650000|2022-05-18 03:30:50|1617.6|1616.4|1617.6|1616.4|1617.6|1616.4|1617.6|1616.4|1
1652844660000|2022-05-18 03:31:00|1617.5|1616.3|1617.5|1616.3|1617.5|1616.3|1617.5|1616.3|2
1652844680000|2022-05-18 03:31:20|1617.6|1616.4|1617.5|1616.3|1617.6|1616.4|1617.5|1616.3|0
1652844720000|2022-05-18 03:32:00|1617.4|1616.2|1617.4|1616.2|1617.4|1616.2|1617.4|1616.2|1
1652844730000|2022-05-18 03:32:10|1617.6|1616.4|1617.6|1616.4|1617.6|1616.4|1617.6|1616.4|3
1652844780000|2022-05-18 03:33:00|1617.9|1616.7|1617.8|1616.6|1617.9|1616.7|1617.8|1616.6|8
1652844800000|2022-05-18 03:33:20|1617.9|1616.7|1617.8|1616.6|1617.9|1616.7|1617.8|1616.6|0
1652844900000|2022-05-18 03:35:00|1618|1616.8|1617.9|1616.7|1618|1616.8|1617.9|1616.7|2
1652844920000|2022-05-18 03:35:20|1618|1616.8|1618.1|1616.9|1618.1|1616.9|1618|1616.8|0
1652844930000|2022-05-18 03:35:30|1618.2|1617|1618.2|1617|1618.2|1617|1618.2|1617|2
1652844980000|2022-05-18 03:36:20|1618.3|1617.1|1618.3|1617.1|1618.3|1617.1|1618.3|1617.1|0
1652844990000|2022-05-18 03:36:30|1618.2|1617|1618.2|1617|1618.2|1617|1618.2|1617|1
1652845020000|2022-05-18 03:37:00|1618.1|1616.9|1618|1616.8|1618.1|1616.9|1618|1616.8|2
1652845050000|2022-05-18 03:37:30|1617.9|1616.7|1617.9|1616.7|1617.9|1616.7|1617.9|1616.7|0
1652845070000|2022-05-18 03:37:50|1617.7|1616.5|1617.7|1616.5|1617.7|1616.5|1617.7|1616.5|2
1652845080000|2022-05-18 03:38:00|||||||||1
1652845090000|2022-05-18 03:38:10|1617.8|1616.6|1617.7|1616.5|1617.8|1616.6|1617.7|1616.5|0
1652845100000|2022-05-18 03:38:20|1617.8|1616.6|1617.7|1616.5|1617.8|1616.6|1617.7|1616.5|1
1652845150000|2022-05-18 03:39:10|1617.8|1616.6|1617.8|1616.6|1617.8|1616.6|1617.8|1616.6|0
1652845180000|2022-05-18 03:39:40|1617.7|1616.5|1617.8|1616.6|1617.8|1616.6|1617.7|1616.5|2
1652845190000|2022-05-18 03:39:50|||||||||1
1652845200000|2022-05-18 03:40:00|1617.7|1616.5|1617.8|1616.6|1617.8|1616.6|1617.7|1616.5|0
1652845210000|2022-05-18 03:40:10|1617.9|1616.7|1617.9|1616.7|1617.9|1616.7|1617.9|1616.7|1
1652845220000|2022-05-18 03:40:20|1618|1616.8|1618|1616.8|1618|1616.8|1618|1616.8|4
1652845270000|2022-05-18 03:41:10|1618.4|1617.2|1618.3|1617.1|1618.4|1617.2|1618.3|1617.1|1
1652845350000|2022-05-18 03:42:30|||||||||1
1652845360000|2022-05-18 03:42:40|1618.2|1617|1618.2|1617|1618.2|1617|1618.2|1617|2
1652845370000|2022-05-18 03:42:50|1618.3|1617.1|1618.3|1617.1|1618.3|1617.1|1618.3|1617.1|0
1652845380000|2022-05-18 03:43:00|1618.4|1617.2|1618.3|1617.1|1618.4|1617.2|1618.3|1617.1|0
1652845420000|2022-05-18 03:43:40|1618.2|1617|1618.2|1617|1618.2|1617|1618.2|1617|0
1652845470000|2022-05-18 03:44:30|1618.1|1616.9|1618.1|1616.9|1618.1|1616.9|1618.1|1616.9|0
1652845480000|2022-05-18 03:44:40|1618.2|1617|1618.3|1617.1|1618.3|1617.1|1618.2|1617|2
1652845500000|2022-05-18 03:45:00|1618.2|1617|1618.2|1617|1618.2|1617|1618.2|1617|1
1652845530000|2022-05-18 03:45:30|1618.3|1617.1|1618.3|1617.1|1618.3|1617.1|1618.3|1617.1|0
1652845570000|2022-05-18 03:46:10|1618.6|1617.4|1618.6|1617.4|1618.6|1617.4|1618.6|1617.4|2
1652845590000|2022-05-18 03:46:30|1618.7|1617.5|1618.6|1617.4|1618.7|1617.5|1618.6|1617.4|0
1652845600000|2022-05-18 03:46:40|1618.7|1617.5|1618.7|1617.5|1618.7|1617.5|1618.7|1617.5|0
1652845680000|2022-05-18 03:48:00|1618.5|1617.3|1618.5|1617.3|1618.5|1617.3|1618.5|1617.3|2
1652845800000|2022-05-18 03:50:00|1618.3|1617.1|1618.1|1616.9|1618.3|1617.1|1618.1|1616.9|1
1652845820000|2022-05-18 03:50:20|1618.2|1617|1618.2|1617|1618.2|1617|1618.2|1617|0
1652845930000|2022-05-18 03:52:10|1618.4|1617.2|1618.4|1617.2|1618.4|1617.2|1618.4|1617.2|1
1652846040000|2022-05-18 03:54:00|1618.5|1617.3|1618.6|1617.4|1618.6|1617.4|1618.5|1617.3|1
1652846100000|2022-05-18 03:55:00|1618.7|1617.5|1618.7|1617.5|1618.7|1617.5|1618.7|1617.5|0
1652846120000|2022-05-18 03:55:20|1618.5|1617.3|1618.5|1617.3|1618.5|1617.3|1618.5|1617.3|2
1652846160000|2022-05-18 03:56:00|||||||||2
1652846180000|2022-05-18 03:56:20|1618.3|1617.1|1618.3|1617.1|1618.3|1617.1|1618.3|1617.1|1
1652846250000|2022-05-18 03:57:30|1618.4|1617.2|1618.3|1617.1|1618.4|1617.2|1618.3|1617.1|2
1652846270000|2022-05-18 03:57:50|1618.4|1617.2|1618.4|1617.2|1618.4|1617.2|1618.4|1617.2|0
1652846330000|2022-05-18 03:58:50|||||||||1
1652846340000|2022-05-18 03:59:00|1618.7|1617.5|1618.7|1617.5|1618.7|1617.5|1618.7|1617.5|7
1652846350000|2022-05-18 03:59:10|1618.8|1617.6|1618.8|1617.6|1618.8|1617.6|1618.8|1617.6|0
1652846360000|2022-05-18 03:59:20|1618.7|1617.5|1618.8|1617.6|1618.8|1617.6|1618.7|1617.5|0
1652846400000|2022-05-18 04:00:00|1618.5|1617.3|1618.5|1617.3|1618.5|1617.3|1618.5|1617.3|4
1652846420000|2022-05-18 04:00:20|1618.6|1617.4|1618.6|1617.4|1618.6|1617.4|1618.6|1617.4|0
1652846430000|2022-05-18 04:00:30|1618.5|1617.3|1618.5|1617.3|1618.5|1617.3|1618.5|1617.3|0
1652846500000|2022-05-18 04:01:40|1618.6|1617.4|1618.5|1617.3|1618.6|1617.4|1618.5|1617.3|1
1652846510000|2022-05-18 04:01:50|1618.6|1617.4|1618.5|1617.3|1618.6|1617.4|1618.5|1617.3|1
1652846520000|2022-05-18 04:02:00|1618.3|1617.1|1618.3|1617.1|1618.3|1617.1|1618.2|1617|3
1652846540000|2022-05-18 04:02:20|1618.5|1617.3|1618.5|1617.3|1618.5|1617.3|1618.5|1617.3|3
1652846620000|2022-05-18 04:03:40|1618.6|1617.4|1618.6|1617.4|1618.6|1617.4|1618.6|1617.4|0
1652846630000|2022-05-18 04:03:50|||||||||1
1652846660000|2022-05-18 04:04:20|1618.7|1617.5|1618.7|1617.5|1618.7|1617.5|1618.7|1617.5|0
1652846710000|2022-05-18 04:05:10|1618.6|1617.4|1618.6|1617.4|1618.6|1617.4|1618.6|1617.4|1
1652846780000|2022-05-18 04:06:20|1618.5|1617.3|1618.4|1617.2|1618.5|1617.3|1618.4|1617.2|0
1652846830000|2022-05-18 04:07:10|1618.5|1617.3|1618.5|1617.3|1618.5|1617.3|1618.5|1617.3|1
1652846850000|2022-05-18 04:07:30|1618.6|1617.4|1618.6|1617.4|1618.6|1617.4|1618.6|1617.4|0
1652846880000|2022-05-18 04:08:00|||||||||1
1652846930000|2022-05-18 04:08:50|||||||||1
1652847000000|2022-05-18 04:10:00|1618.5|1617.3|1618.4|1617.2|1618.5|1617.3|1618.4|1617.2|1
1652847010000|2022-05-18 04:10:10|1618.5|1617.3|1618.5|1617.3|1618.5|1617.3|1618.4|1617.2|0
1652847020000|2022-05-18 04:10:20|1618.6|1617.4|1618.6|1617.4|1618.6|1617.4|1618.6|1617.4|1
1652847030000|2022-05-18 04:10:30|1618.3|1617.1|1618.4|1617.2|1618.4|1617.2|1618.3|1617.1|2
1652847040000|2022-05-18 04:10:40|1618.3|1617.1|1618.3|1617.1|1618.3|1617.1|1618.3|1617.1|1
1652847180000|2022-05-18 04:13:00|||||||||1
1652847200000|2022-05-18 04:13:20|1618.5|1617.3|1618.5|1617.3|1618.5|1617.3|1618.5|1617.3|1
1652847210000|2022-05-18 04:13:30|1618.4|1617.2|1618.4|1617.2|1618.4|1617.2|1618.4|1617.2|1
1652847220000|2022-05-18 04:13:40|1618.5|1617.3|1618.5|1617.3|1618.5|1617.3|1618.5|1617.3|0
1652847260000|2022-05-18 04:14:20|1618.4|1617.2|1618.4|1617.2|1618.4|1617.2|1618.4|1617.2|0
1652847280000|2022-05-18 04:14:40|1618.3|1617.1|1618.3|1617.1|1618.3|1617.1|1618.3|1617.1|1
1652847310000|2022-05-18 04:15:10|1618.4|1617.2|1618.3|1617.1|1618.4|1617.2|1618.3|1617.1|0
1652847390000|2022-05-18 04:16:30|1618.2|1617|1618.2|1617|1618.2|1617|1618.2|1617|2
1652847460000|2022-05-18 04:17:40|1618|1616.8|1617.6|1616.4|1618|1616.8|1617.5|1616.3|5
1652847470000|2022-05-18 04:17:50|1617.5|1616.3|1617.5|1616.3|1617.5|1616.3|1617.5|1616.3|0
1652847480000|2022-05-18 04:18:00|1617.6|1616.4|1617.5|1616.3|1617.6|1616.4|1617.5|1616.3|0
1652847530000|2022-05-18 04:18:50|1617.4|1616.2|1617.4|1616.2|1617.4|1616.2|1617.4|1616.2|0
1652847540000|2022-05-18 04:19:00|1617.3|1616.1|1617.3|1616.1|1617.3|1616.1|1617.3|1616.1|2
1652847550000|2022-05-18 04:19:10|1617.1|1615.9|1617.1|1615.9|1617.1|1615.9|1617.1|1615.9|4
1652847560000|2022-05-18 04:19:20|1617|1615.8|1616.9|1615.7|1617|1615.8|1616.9|1615.7|0
1652847570000|2022-05-18 04:19:30|1617.1|1615.9|1617.1|1615.9|1617.1|1615.9|1617.1|1615.9|0
1652847630000|2022-05-18 04:20:30|1617|1615.8|1617.1|1615.9|1617.1|1615.9|1617|1615.8|1
1652847640000|2022-05-18 04:20:40|1617|1615.8|1617.1|1615.9|1617.1|1615.9|1617|1615.8|1
1652847650000|2022-05-18 04:20:50|1617.5|1616.3|1617.3|1616.1|1617.5|1616.3|1617.3|1616.1|9
1652847660000|2022-05-18 04:21:00|1617.2|1616|1617.2|1616|1617.2|1616|1617.2|1616|0
1652847670000|2022-05-18 04:21:10|1617.1|1615.9|1617|1615.8|1617.1|1615.9|1616.9|1615.7|2
1652847690000|2022-05-18 04:21:30|1616.9|1615.7|1616.9|1615.7|1616.9|1615.7|1616.9|1615.7|0
1652847700000|2022-05-18 04:21:40|1617|1615.8|1617|1615.8|1617|1615.8|1617|1615.8|0
1652847710000|2022-05-18 04:21:50|1616.9|1615.7|1616.9|1615.7|1616.9|1615.7|1616.9|1615.7|0
1652847720000|2022-05-18 04:22:00|||||||||4
1652847790000|2022-05-18 04:23:10|||||||||1
1652847840000|2022-05-18 04:24:00|||||||||1
1652847850000|2022-05-18 04:24:10|||||||||1
1652847860000|2022-05-18 04:24:20|1617.1|1615.9|1617.1|1615.9|1617.1|1615.9|1617.1|1615.9|2
1652847870000|2022-05-18 04:24:30|1617.2|1616|1617.3|1616.1|1617.3|1616.1|1617.2|1616|2
1652847880000|2022-05-18 04:24:40|||||||||1
1652847890000|2022-05-18 04:24:50|1617.2|1616|1617|1615.8|1617.2|1616|1616.9|1615.7|2
1652847900000|2022-05-18 04:25:00|1616.9|1615.7|1617|1615.8|1617|1615.8|1616.9|1615.7|2
1652847910000|2022-05-18 04:25:10|1616.9|1615.7|1616.9|1615.7|1616.9|1615.7|1616.9|1615.7|0
1652847920000|2022-05-18 04:25:20|1617.1|1615.9|1617|1615.8|1617.1|1615.9|1617|1615.8|1
1652847930000|2022-05-18 04:25:30|1616.9|1615.7|1616.9|1615.7|1616.9|1615.7|1616.9|1615.7|0
1652847940000|2022-05-18 04:25:40|1617.1|1615.9|1617.2|1616|1617.2|1616|1617.1|1615.9|2
1652847950000|2022-05-18 04:25:50|1617.1|1615.9|1617.1|1615.9|1617.1|1615.9|1617.1|1615.9|1
1652847990000|2022-05-18 04:26:30|||||||||1
1652848050000|2022-05-18 04:27:30|1617.2|1616|1617.1|1615.9|1617.2|1616|1617.1|1615.9|0
1652848140000|2022-05-18 04:29:00|1617.2|1616|1617.1|1615.9|1617.2|1616|1617.1|1615.9|2
1652848150000|2022-05-18 04:29:10|1617.2|1616|1617.2|1616|1617.2|1616|1617.2|1616|3
1652848160000|2022-05-18 04:29:20|1617.3|1616.1|1619.4|1618.2|1619.6|1618.4|1617.3|1616.1|12
1652848170000|2022-05-18 04:29:30|1619.5|1618.3|1618.9|1617.7|1619.6|1618.4|1618.9|1617.7|5
1652848190000|2022-05-18 04:29:50|1619|1617.8|1618.9|1617.7|1619|1617.8|1618.9|1617.7|1
1652848200000|2022-05-18 04:30:00|1619|1617.8|1619.1|1617.9|1619.1|1617.9|1619|1617.8|3
1652848210000|2022-05-18 04:30:10|1619|1617.8|1619|1617.8|1619|1617.8|1619|1617.8|10
1652848220000|2022-05-18 04:30:20|1618.9|1617.7|1618.9|1617.7|1618.9|1617.7|1618.9|1617.7|0
1652848260000|2022-05-18 04:31:00|1618.8|1617.6|1618.6|1617.4|1618.8|1617.6|1618.6|1617.4|5
1652848300000|2022-05-18 04:31:40|1618.7|1617.5|1619|1617.8|1619|1617.8|1618.7|1617.5|2
1652848340000|2022-05-18 04:32:20|1619.1|1617.9|1619.2|1618|1619.2|1618|1619.1|1617.9|1
1652848350000|2022-05-18 04:32:30|1619.3|1618.1|1619.2|1618|1619.3|1618.1|1619.2|1618|1
1652848360000|2022-05-18 04:32:40|1619.1|1617.9|1619|1617.8|1619.1|1617.9|1619|1617.8|0
1652848390000|2022-05-18 04:33:10|1619.2|1618|1619.1|1617.9|1619.2|1618|1619.1|1617.9|0
1652848400000|2022-05-18 04:33:20|1619|1617.8|1619|1617.8|1619|1617.8|1619|1617.8|0
1652848440000|2022-05-18 04:34:00|1619.2|1618|1619.3|1618.1|1619.3|1618.1|1619.2|1618|4
1652848460000|2022-05-18 04:34:20|1619.4|1618.2|1619.4|1618.2|1619.4|1618.2|1619.4|1618.2|1
1652848470000|2022-05-18 04:34:30|1619.5|1618.3|1619.3|1618.1|1619.5|1618.3|1619.3|1618.1|1
1652848480000|2022-05-18 04:34:40|1619.4|1618.2|1619.3|1618.1|1619.5|1618.3|1619.3|1618.1|1
1652848520000|2022-05-18 04:35:20|1619.4|1618.2|1619.4|1618.2|1619.4|1618.2|1619.4|1618.2|1
1652848540000|2022-05-18 04:35:40|1619.5|1618.3|1619.6|1618.4|1619.7|1618.5|1619.5|1618.3|3
1652848550000|2022-05-18 04:35:50|1619.7|1618.5|1620|1618.8|1620|1618.8|1619.7|1618.5|6
1652848600000|2022-05-18 04:36:40|1620.1|1618.9|1620.1|1618.9|1620.1|1618.9|1620.1|1618.9|1
1652848630000|2022-05-18 04:37:10|1620.2|1619|1620.2|1619|1620.2|1619|1620.2|1619|0
1652848640000|2022-05-18 04:37:20|1620.1|1618.9|1620.1|1618.9|1620.1|1618.9|1620.1|1618.9|2
1652848650000|2022-05-18 04:37:30|1620|1618.8|1620|1618.8|1620|1618.8|1620|1618.8|0
1652848670000|2022-05-18 04:37:50|1619.5|1618.3|1619.5|1618.3|1619.7|1618.5|1619.5|1618.3|8
1652848750000|2022-05-18 04:39:10|1619.9|1618.7|1619.9|1618.7|1619.9|1618.7|1619.9|1618.7|8
1652848760000|2022-05-18 04:39:20|1620|1618.8|1620|1618.8|1620|1618.8|1620|1618.8|5
1652848820000|2022-05-18 04:40:20|1619.9|1618.7|1619.8|1618.6|1619.9|1618.7|1619.8|1618.6|2
1652848840000|2022-05-18 04:40:40|1619.7|1618.5|1619.8|1618.6|1619.8|1618.6|1619.7|1618.5|0
1652848890000|2022-05-18 04:41:30|1619.7|1618.5|1619.7|1618.5|1619.7|1618.5|1619.7|1618.5|0
1652848940000|2022-05-18 04:42:20|1619.9|1618.7|1619.9|1618.7|1619.9|1618.7|1619.9|1618.7|0
1652849030000|2022-05-18 04:43:50|1619.7|1618.5|1619.7|1618.5|1619.7|1618.5|1619.7|1618.5|1
1652849040000|2022-05-18 04:44:00|1620|1618.8|1620|1618.8|1620.1|1618.9|1620|1618.8|6
1652849050000|2022-05-18 04:44:10|1620.1|1618.9|1620.1|1618.9|1620.1|1618.9|1620.1|1618.9|0
1652849090000|2022-05-18 04:44:50|||||||||1
1652849100000|2022-05-18 04:45:00|||||||||1
1652849110000|2022-05-18 04:45:10|1620.2|1619|1620.2|1619|1620.2|1619|1620.2|1619|1
1652849120000|2022-05-18 04:45:20|1620|1618.8|1620|1618.8|1620|1618.8|1620|1618.8|4
1652849140000|2022-05-18 04:45:40|1619.8|1618.6|1619.8|1618.6|1619.8|1618.6|1619.8|1618.6|0
1652849150000|2022-05-18 04:45:50|||||||||4
1652849160000|2022-05-18 04:46:00|1619.9|1618.7|1619.9|1618.7|1619.9|1618.7|1619.9|1618.7|1
1652849170000|2022-05-18 04:46:10|1620|1618.8|1619.9|1618.7|1620|1618.8|1619.9|1618.7|0
1652849200000|2022-05-18 04:46:40|1619.8|1618.6|1619.8|1618.6|1619.8|1618.6|1619.8|1618.6|0
1652849210000|2022-05-18 04:46:50|1619.9|1618.7|1619.8|1618.6|1619.9|1618.7|1619.8|1618.6|0
1652849230000|2022-05-18 04:47:10|1619.9|1618.7|1619.9|1618.7|1619.9|1618.7|1619.9|1618.7|1
1652849240000|2022-05-18 04:47:20|1620|1618.8|1620|1618.8|1620|1618.8|1620|1618.8|0
1652849250000|2022-05-18 04:47:30|1620.1|1618.9|1620.1|1618.9|1620.1|1618.9|1620.1|1618.9|0
1652849340000|2022-05-18 04:49:00|1620.3|1619.1|1620.2|1619|1620.3|1619.1|1620.2|1619|7
1652849370000|2022-05-18 04:49:30|1620.1|1618.9|1620|1618.8|1620.1|1618.9|1620|1618.8|0
1652849390000|2022-05-18 04:49:50|1619.8|1618.6|1619.8|1618.6|1619.8|1618.6|1619.8|1618.6|2
1652849450000|2022-05-18 04:50:50|1619.7|1618.5|1619.6|1618.4|1619.7|1618.5|1619.6|1618.4|2
1652849510000|2022-05-18 04:51:50|||||||||1
1652849620000|2022-05-18 04:53:40|||||||||1
1652849700000|2022-05-18 04:55:00|1619.4|1618.2|1619.2|1618|1619.4|1618.2|1619.2|1618|3
1652849710000|2022-05-18 04:55:10|1619.1|1617.9|1619.2|1618|1619.2|1618|1619.1|1617.9|3
1652849760000|2022-05-18 04:56:00|1619.5|1618.3|1619.5|1618.3|1619.5|1618.3|1619.5|1618.3|1
1652849780000|2022-05-18 04:56:20|1619.6|1618.4|1619.6|1618.4|1619.6|1618.4|1619.6|1618.4|0
1652849830000|2022-05-18 04:57:10|1619.7|1618.5|1619.7|1618.5|1619.8|1618.6|1619.7|1618.5|1
1652849920000|2022-05-18 04:58:40|1620|1618.8|1620|1618.8|1620|1618.8|1620|1618.8|2
1652849960000|2022-05-18 04:59:20|||||||||1
1652849980000|2022-05-18 04:59:40|1620.2|1619|1620.3|1619.1|1620.3|1619.1|1620.2|1619|1
1652850000000|2022-05-18 05:00:00|1620.4|1619.2|1620.5|1619.3|1620.5|1619.3|1620.4|1619.2|1
1652850030000|2022-05-18 05:00:30|1620.4|1619.2|1620.4|1619.2|1620.4|1619.2|1620.4|1619.2|2
1652850060000|2022-05-18 05:01:00|1620.5|1619.3|1620.4|1619.2|1620.5|1619.3|1620.4|1619.2|2
1652850070000|2022-05-18 05:01:10|1620.5|1619.3|1620.5|1619.3|1620.5|1619.3|1620.5|1619.3|1
1652850080000|2022-05-18 05:01:20|1620.4|1619.2|1620.4|1619.2|1620.4|1619.2|1620.4|1619.2|0
1652850090000|2022-05-18 05:01:30|1620.2|1619|1620.1|1618.9|1620.2|1619|1620.1|1618.9|2
1652850100000|2022-05-18 05:01:40|1620.2|1619|1620.2|1619|1620.2|1619|1620.2|1619|3
1652850110000|2022-05-18 05:01:50|1620.4|1619.2|1620.4|1619.2|1620.4|1619.2|1620.4|1619.2|1
1652850120000|2022-05-18 05:02:00|1620.5|1619.3|1620.5|1619.3|1620.5|1619.3|1620.5|1619.3|0
1652850130000|2022-05-18 05:02:10|1620.4|1619.2|1620.5|1619.3|1620.5|1619.3|1620.4|1619.2|2
1652850140000|2022-05-18 05:02:20|1620.7|1619.5|1620.7|1619.5|1620.7|1619.5|1620.7|1619.5|4
1652850160000|2022-05-18 05:02:40|1620.8|1619.6|1620.8|1619.6|1620.8|1619.6|1620.8|1619.6|0
1652850170000|2022-05-18 05:02:50|1620.7|1619.5|1620.6|1619.4|1620.7|1619.5|1620.6|1619.4|1
1652850180000|2022-05-18 05:03:00|1620.7|1619.5|1620.7|1619.5|1620.7|1619.5|1620.7|1619.5|0
1652850210000|2022-05-18 05:03:30|||||||||1
1652850220000|2022-05-18 05:03:40|1620.8|1619.6|1620.8|1619.6|1620.8|1619.6|1620.8|1619.6|2
1652850240000|2022-05-18 05:04:00|1620.9|1619.7|1620.9|1619.7|1620.9|1619.7|1620.9|1619.7|0
1652850250000|2022-05-18 05:04:10|1621|1619.8|1620.9|1619.7|1621|1619.8|1620.9|1619.7|2
1652850270000|2022-05-18 05:04:30|1620.8|1619.6|1620.7|1619.5|1620.8|1619.6|1620.7|1619.5|5
1652850300000|2022-05-18 05:05:00|1620.8|1619.6|1620.8|1619.6|1620.8|1619.6|1620.8|1619.6|1
1652850320000|2022-05-18 05:05:20|||||||||1
1652850340000|2022-05-18 05:05:40|1620.7|1619.5|1620.7|1619.5|1620.7|1619.5|1620.7|1619.5|0
1652850360000|2022-05-18 05:06:00|1620.8|1619.6|1620.9|1619.7|1620.9|1619.7|1620.8|1619.6|4
1652850370000|2022-05-18 05:06:10|1621|1619.8|1620.8|1619.6|1621|1619.8|1620.8|1619.6|2
1652850380000|2022-05-18 05:06:20|1620.7|1619.5|1620.7|1619.5|1620.7|1619.5|1620.7|1619.5|0
1652850420000|2022-05-18 05:07:00|1621|1619.8|1621|1619.8|1621|1619.8|1621|1619.8|1
1652850440000|2022-05-18 05:07:20|1620.9|1619.7|1620.9|1619.7|1620.9|1619.7|1620.8|1619.6|1
1652850460000|2022-05-18 05:07:40|1620.8|1619.6|1620.7|1619.5|1620.8|1619.6|1620.7|1619.5|1
1652850480000|2022-05-18 05:08:00|1620.8|1619.6|1620.9|1619.7|1621|1619.8|1620.8|1619.6|2
1652850500000|2022-05-18 05:08:20|1621|1619.8|1620.9|1619.7|1621|1619.8|1620.9|1619.7|0
1652850530000|2022-05-18 05:08:50|1621|1619.8|1621.3|1620.1|1621.4|1620.2|1621|1619.8|6
1652850540000|2022-05-18 05:09:00|1621.4|1620.2|1621.4|1620.2|1621.4|1620.2|1621.4|1620.2|0
1652850550000|2022-05-18 05:09:10|1621.3|1620.1|1621.3|1620.1|1621.3|1620.1|1621.2|1620|1
1652850560000|2022-05-18 05:09:20|1621.4|1620.2|1621.4|1620.2|1621.4|1620.2|1621.4|1620.2|0
1652850570000|2022-05-18 05:09:30|1621.5|1620.3|1621.3|1620.1|1621.5|1620.3|1621.3|1620.1|3
1652850580000|2022-05-18 05:09:40|1621.2|1620|1621.2|1620|1621.2|1620|1621.2|1620|0
1652850600000|2022-05-18 05:10:00|1621.4|1620.2|1621.4|1620.2|1621.4|1620.2|1621.4|1620.2|1
1652850610000|2022-05-18 05:10:10|1621.3|1620.1|1621.3|1620.1|1621.3|1620.1|1621.3|1620.1|0
1652850620000|2022-05-18 05:10:20|1621.4|1620.2|1621.4|1620.2|1621.4|1620.2|1621.4|1620.2|1
1652850630000|2022-05-18 05:10:30|1621.3|1620.1|1621.4|1620.2|1621.4|1620.2|1621.3|1620.1|4
1652850660000|2022-05-18 05:11:00|1621.5|1620.3|1621.4|1620.2|1621.5|1620.3|1621.4|1620.2|1
1652850680000|2022-05-18 05:11:20|1621.5|1620.3|1621.4|1620.2|1621.5|1620.3|1621.4|1620.2|1
1652850690000|2022-05-18 05:11:30|1621.3|1620.1|1621.3|1620.1|1621.3|1620.1|1621.3|1620.1|1
1652850700000|2022-05-18 05:11:40|1621.2|1620|1621.2|1620|1621.2|1620|1621.2|1620|0
1652850720000|2022-05-18 05:12:00|1621.3|1620.1|1621.3|1620.1|1621.3|1620.1|1621.3|1620.1|1
1652850730000|2022-05-18 05:12:10|1621.2|1620|1621.3|1620.1|1621.3|1620.1|1621.2|1620|1
1652850780000|2022-05-18 05:13:00|1621.2|1620|1621.3|1620.1|1621.3|1620.1|1621.2|1620|1
1652850800000|2022-05-18 05:13:20|1621.2|1620|1621.2|1620|1621.2|1620|1621.2|1620|0
1652850810000|2022-05-18 05:13:30|1621.1|1619.9|1620.9|1619.7|1621.1|1619.9|1620.9|1619.7|0
1652850840000|2022-05-18 05:14:00|1621|1619.8|1621|1619.8|1621|1619.8|1621|1619.8|1
1652850850000|2022-05-18 05:14:10|1620.9|1619.7|1620.6|1619.4|1620.9|1619.7|1620.6|1619.4|1
1652850860000|2022-05-18 05:14:20|1620.5|1619.3|1620.6|1619.4|1620.7|1619.5|1620.5|1619.3|2
1652850880000|2022-05-18 05:14:40|1620.7|1619.5|1620.6|1619.4|1620.7|1619.5|1620.5|1619.3|1
1652850900000|2022-05-18 05:15:00|1620.5|1619.3|1620.5|1619.3|1620.5|1619.3|1620.5|1619.3|0
1652850930000|2022-05-18 05:15:30|1620.6|1619.4|1620.7|1619.5|1620.8|1619.6|1620.6|1619.4|1
1652850960000|2022-05-18 05:16:00|1620.8|1619.6|1620.8|1619.6|1620.8|1619.6|1620.8|1619.6|1
1652850980000|2022-05-18 05:16:20|1621.2|1620|1621.2|1620|1621.2|1620|1621.2|1620|3
1652851020000|2022-05-18 05:17:00|1621.3|1620.1|1621.3|1620.1|1621.3|1620.1|1621.3|1620.1|1
1652851040000|2022-05-18 05:17:20|1621.5|1620.3|1621.5|1620.3|1621.5|1620.3|1621.5|1620.3|1
1652851050000|2022-05-18 05:17:30|1621.4|1620.2|1621.4|1620.2|1621.4|1620.2|1621.4|1620.2|0
1652851060000|2022-05-18 05:17:40|1621.3|1620.1|1621.2|1620|1621.3|1620.1|1621.2|1620|4
1652851080000|2022-05-18 05:18:00|1621.5|1620.3|1621.5|1620.3|1621.5|1620.3|1621.5|1620.3|1
1652851140000|2022-05-18 05:19:00|1621.4|1620.2|1621.5|1620.3|1621.5|1620.3|1621.4|1620.2|1
1652851150000|2022-05-18 05:19:10|1621.4|1620.2|1621.4|1620.2|1621.4|1620.2|1621.4|1620.2|0
1652851190000|2022-05-18 05:19:50|1621.5|1620.3|1621.5|1620.3|1621.5|1620.3|1621.5|1620.3|2
1652851200000|2022-05-18 05:20:00|1621.4|1620.2|1621.5|1620.3|1621.5|1620.3|1621.4|1620.2|1
1652851220000|2022-05-18 05:20:20|1621.8|1620.6|1621.9|1620.7|1621.9|1620.7|1621.8|1620.6|7
1652851240000|2022-05-18 05:20:40|1622|1620.8|1622|1620.8|1622|1620.8|1622|1620.8|2
1652851260000|2022-05-18 05:21:00|||||||||4
1652851270000|2022-05-18 05:21:10|1621.9|1620.7|1621.9|1620.7|1621.9|1620.7|1621.9|1620.7|0
1652851290000|2022-05-18 05:21:30|1622|1620.8|1622.1|1620.9|1622.1|1620.9|1622|1620.8|1
1652851300000|2022-05-18 05:21:40|1622|1620.8|1621.9|1620.7|1622|1620.8|1621.9|1620.7|1
1652851320000|2022-05-18 05:22:00|||||||||1
1652851330000|2022-05-18 05:22:10|1622.1|1620.9|1622.2|1621|1622.3|1621.1|1622.1|1620.9|1
1652851350000|2022-05-18 05:22:30|1622.1|1620.9|1622.2|1621|1622.2|1621|1622.1|1620.9|0
1652851360000|2022-05-18 05:22:40|1622|1620.8|1622|1620.8|1622|1620.8|1622|1620.8|3
1652851370000|2022-05-18 05:22:50|1621.9|1620.7|1621.9|1620.7|1621.9|1620.7|1621.9|1620.7|0
1652851380000|2022-05-18 05:23:00|1622|1620.8|1622|1620.8|1622|1620.8|1622|1620.8|1
1652851410000|2022-05-18 05:23:30|1621.9|1620.7|1621.9|1620.7|1621.9|1620.7|1621.9|1620.7|0
1652851440000|2022-05-18 05:24:00|1621.7|1620.5|1621.7|1620.5|1621.7|1620.5|1621.7|1620.5|5
1652851470000|2022-05-18 05:24:30|1621.6|1620.4|1621.5|1620.3|1621.6|1620.4|1621.5|1620.3|1
1652851500000|2022-05-18 05:25:00|1621.7|1620.5|1621.7|1620.5|1621.7|1620.5|1621.7|1620.5|1
1652851510000|2022-05-18 05:25:10|1621.9|1620.7|1621.8|1620.6|1621.9|1620.7|1621.8|1620.6|1
1652851520000|2022-05-18 05:25:20|1621.9|1620.7|1622|1620.8|1622|1620.8|1621.9|1620.7|0
1652851530000|2022-05-18 05:25:30|1622.2|1621|1622.2|1621|1622.2|1621|1622.2|1621|1
1652851540000|2022-05-18 05:25:40|1622.1|1620.9|1622.1|1620.9|1622.1|1620.9|1622.1|1620.9|0
1652851560000|2022-05-18 05:26:00|1622.2|1621|1622.2|1621|1622.2|1621|1622.2|1621|1
1652851570000|2022-05-18 05:26:10|1622.1|1620.9|1622.1|1620.9|1622.1|1620.9|1622.1|1620.9|0
1652851590000|2022-05-18 05:26:30|1622|1620.8|1621.9|1620.7|1622|1620.8|1621.9|1620.7|1
1652851600000|2022-05-18 05:26:40|1621.8|1620.6|1621.8|1620.6|1621.8|1620.6|1621.8|1620.6|0
1652851620000|2022-05-18 05:27:00|1621.9|1620.7|1621.9|1620.7|1621.9|1620.7|1621.8|1620.6|1
1652851630000|2022-05-18 05:27:10|1621.7|1620.5|1621.7|1620.5|1621.7|1620.5|1621.7|1620.5|1
1652851670000|2022-05-18 05:27:50|1621.6|1620.4|1621.6|1620.4|1621.6|1620.4|1621.5|1620.3|4
1652851690000|2022-05-18 05:28:10|1621.5|1620.3|1621.6|1620.4|1621.6|1620.4|1621.5|1620.3|1
1652851720000|2022-05-18 05:28:40|1621.7|1620.5|1621.7|1620.5|1621.8|1620.6|1621.7|1620.5|1
1652851730000|2022-05-18 05:28:50|||||||||2
1652851750000|2022-05-18 05:29:10|||||||||1
1652851790000|2022-05-18 05:29:50|1621.6|1620.4|1621.7|1620.5|1621.7|1620.5|1621.5|1620.3|3
1652851800000|2022-05-18 05:30:00|1622.1|1620.9|1622.4|1621.2|1622.4|1621.2|1621.9|1620.7|5
1652851810000|2022-05-18 05:30:10|1622.3|1621.1|1622.6|1621.4|1622.9|1621.7|1622.3|1621.1|12
1652851820000|2022-05-18 05:30:20|1622.8|1621.6|1622.4|1621.2|1622.8|1621.6|1622.4|1621.2|4
1652851840000|2022-05-18 05:30:40|1622.5|1621.3|1622.4|1621.2|1622.5|1621.3|1622.4|1621.2|0
1652851870000|2022-05-18 05:31:10|1622.7|1621.5|1622.7|1621.5|1622.7|1621.5|1622.7|1621.5|3
1652851900000|2022-05-18 05:31:40|1622.4|1621.2|1622.4|1621.2|1622.5|1621.3|1622.4|1621.2|5
1652851910000|2022-05-18 05:31:50|1622.5|1621.3|1622.7|1621.5|1622.7|1621.5|1622.5|1621.3|0
1652851920000|2022-05-18 05:32:00|1622.5|1621.3|1622.5|1621.3|1622.5|1621.3|1622.5|1621.3|0
1652851930000|2022-05-18 05:32:10|1622.4|1621.2|1622.4|1621.2|1622.4|1621.2|1622.4|1621.2|0
1652851950000|2022-05-18 05:32:30|1622.2|1621|1622.1|1620.9|1622.2|1621|1622.1|1620.9|1
1652851960000|2022-05-18 05:32:40|1621.9|1620.7|1621.9|1620.7|1621.9|1620.7|1621.9|1620.7|4
1652851970000|2022-05-18 05:32:50|1621.6|1620.4|1621.4|1620.2|1621.6|1620.4|1621.3|1620.1|7
1652851980000|2022-05-18 05:33:00|1621.3|1620.1|1621.6|1620.4|1621.6|1620.4|1621.2|1620|3
1652851990000|2022-05-18 05:33:10|1621.7|1620.5|1622|1620.8|1622.1|1620.9|1621.7|1620.5|2
1652852070000|2022-05-18 05:34:30|1621.9|1620.7|1621.6|1620.4|1621.9|1620.7|1621.6|1620.4|0
1652852080000|2022-05-18 05:34:40|1621.5|1620.3|1621.6|1620.4|1621.6|1620.4|1621.5|1620.3|1
1652852090000|2022-05-18 05:34:50|1621.8|1620.6|1621.8|1620.6|1621.8|1620.6|1621.8|1620.6|2
1652852120000|2022-05-18 05:35:20|1621.7|1620.5|1621.6|1620.4|1621.7|1620.5|1621.6|1620.4|1
1652852150000|2022-05-18 05:35:50|1621.5|1620.3|1622.1|1620.9|1622.1|1620.9|1621.4|1620.2|1
1652852160000|2022-05-18 05:36:00|1622.2|1621|1622.5|1621.3|1622.5|1621.3|1622.2|1621|3
1652852180000|2022-05-18 05:36:20|1622.4|1621.2|1622.2|1621|1622.4|1621.2|1622.2|1621|0
1652852200000|2022-05-18 05:36:40|1622.1|1620.9|1622|1620.8|1622.1|1620.9|1622|1620.8|0
1652852210000|2022-05-18 05:36:50|1621.9|1620.7|1621.9|1620.7|1621.9|1620.7|1621.9|1620.7|0
1652852220000|2022-05-18 05:37:00|1622|1620.8|1621.9|1620.7|1622|1620.8|1621.9|1620.7|1
1652852230000|2022-05-18 05:37:10|1622|1620.8|1622|1620.8|1622|1620.8|1622|1620.8|0
1652852240000|2022-05-18 05:37:20|1622.1|1620.9|1622|1620.8|1622.1|1620.9|1622|1620.8|6
1652852250000|2022-05-18 05:37:30|1621.7|1620.5|1621.7|1620.5|1621.7|1620.5|1621.7|1620.5|1
1652852260000|2022-05-18 05:37:40|1621.6|1620.4|1621.6|1620.4|1621.6|1620.4|1621.6|1620.4|0
1652852270000|2022-05-18 05:37:50|1621.7|1620.5|1621.7|1620.5|1621.7|1620.5|1621.7|1620.5|1
1652852280000|2022-05-18 05:38:00|1621.8|1620.6|1621.9|1620.7|1621.9|1620.7|1621.8|1620.6|1
1652852290000|2022-05-18 05:38:10|1621.7|1620.5|1621.7|1620.5|1621.7|1620.5|1621.7|1620.5|1
1652852310000|2022-05-18 05:38:30|1621.6|1620.4|1621.4|1620.2|1621.6|1620.4|1621.4|1620.2|0
1652852340000|2022-05-18 05:39:00|||||||||1
1652852350000|2022-05-18 05:39:10|1621.5|1620.3|1621.5|1620.3|1621.5|1620.3|1621.5|1620.3|0
1652852370000|2022-05-18 05:39:30|1621.4|1620.2|1621.4|1620.2|1621.4|1620.2|1621.4|1620.2|0
1652852380000|2022-05-18 05:39:40|1621.5|1620.3|1621.9|1620.7|1621.9|1620.7|1621.5|1620.3|3
1652852400000|2022-05-18 05:40:00|1622.1|1620.9|1622.1|1620.9|1622.2|1621|1622.1|1620.9|0
1652852410000|2022-05-18 05:40:10|1621.9|1620.7|1621.5|1620.3|1622|1620.8|1621.5|1620.3|4
1652852420000|2022-05-18 05:40:20|1621.4|1620.2|1621.2|1620|1621.4|1620.2|1621.2|1620|2
1652852430000|2022-05-18 05:40:30|1621.4|1620.2|1621.2|1620|1621.4|1620.2|1621.2|1620|5
1652852440000|2022-05-18 05:40:40|1621.4|1620.2|1621.5|1620.3|1621.5|1620.3|1621.4|1620.2|1
1652852450000|2022-05-18 05:40:50|1621.6|1620.4|1621.7|1620.5|1621.7|1620.5|1621.6|1620.4|1
1652852500000|2022-05-18 05:41:40|1621.6|1620.4|1621.7|1620.5|1621.7|1620.5|1621.6|1620.4|2
1652852530000|2022-05-18 05:42:10|1621.6|1620.4|1621.3|1620.1|1621.6|1620.4|1621.3|1620.1|1
1652852540000|2022-05-18 05:42:20|1621.2|1620|1621.6|1620.4|1621.7|1620.5|1621.2|1620|1
1652852560000|2022-05-18 05:42:40|1621.5|1620.3|1621.1|1619.9|1621.5|1620.3|1621.1|1619.9|1
1652852570000|2022-05-18 05:42:50|1621.2|1620|1621.2|1620|1621.3|1620.1|1621.2|1620|1
1652852580000|2022-05-18 05:43:00|1621|1619.8|1621|1619.8|1621|1619.8|1621|1619.8|3
1652852590000|2022-05-18 05:43:10|1620.9|1619.7|1621.2|1620|1621.2|1620|1620.9|1619.7|0
1652852600000|2022-05-18 05:43:20|1621.1|1619.9|1620.9|1619.7|1621.1|1619.9|1620.9|1619.7|1
1652852610000|2022-05-18 05:43:30|1620.7|1619.5|1621|1619.8|1621|1619.8|1620.7|1619.5|4
1652852620000|2022-05-18 05:43:40|1621.1|1619.9|1621.2|1620|1621.2|1620|1621.1|1619.9|1
1652852630000|2022-05-18 05:43:50|1621.3|1620.1|1621.3|1620.1|1621.3|1620.1|1621.3|1620.1|0
1652852640000|2022-05-18 05:44:00|1621.4|1620.2|1621.7|1620.5|1621.8|1620.6|1621.4|1620.2|3
1652852650000|2022-05-18 05:44:10|1621.6|1620.4|1621.5|1620.3|1621.6|1620.4|1621.5|1620.3|0
1652852670000|2022-05-18 05:44:30|1621.4|1620.2|1621.2|1620|1621.4|1620.2|1621.2|1620|0
1652852680000|2022-05-18 05:44:40|1621.3|1620.1|1621.4|1620.2|1621.4|1620.2|1621.3|1620.1|0
1652852710000|2022-05-18 05:45:10|1621.6|1620.4|1622.1|1620.9|1622.1|1620.9|1621.6|1620.4|3
1652852720000|2022-05-18 05:45:20|1622.2|1621|1622.4|1621.2|1622.5|1621.3|1622.2|1621|2
1652852730000|2022-05-18 05:45:30|1622.6|1621.4|1622.6|1621.4|1622.6|1621.4|1622.4|1621.2|1
1652852750000|2022-05-18 05:45:50|1622.7|1621.5|1622.8|1621.6|1622.8|1621.6|1622.7|1621.5|0
1652852760000|2022-05-18 05:46:00|1622.9|1621.7|1622.9|1621.7|1623|1621.8|1622.7|1621.5|0
1652852770000|2022-05-18 05:46:10|1622.8|1621.6|1622.7|1621.5|1622.8|1621.6|1622.7|1621.5|1
1652852800000|2022-05-18 05:46:40|1622.8|1621.6|1622.7|1621.5|1622.9|1621.7|1622.7|1621.5|2
1652852810000|2022-05-18 05:46:50|1622.6|1621.4|1622.8|1621.6|1622.8|1621.6|1622.6|1621.4|1
1652852820000|2022-05-18 05:47:00|1622.9|1621.7|1623.2|1622|1623.2|1622|1622.9|1621.7|0
1652852830000|2022-05-18 05:47:10|1623.3|1622.1|1623.3|1622.1|1623.4|1622.2|1623.3|1622.1|2
1652852840000|2022-05-18 05:47:20|1623.1|1621.9|1623.1|1621.9|1623.1|1621.9|1623.1|1621.9|7
1652852850000|2022-05-18 05:47:30|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|1623.1|1621.9|1
1652852860000|2022-05-18 05:47:40|1623.2|1622|1623.1|1621.9|1623.3|1622.1|1623.1|1621.9|1
1652852870000|2022-05-18 05:47:50|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|1623.1|1621.9|0
1652852880000|2022-05-18 05:48:00|1623.1|1621.9|1623.3|1622.1|1623.4|1622.2|1623.1|1621.9|0
1652852890000|2022-05-18 05:48:10|1623.2|1622|1623.1|1621.9|1623.2|1622|1623.1|1621.9|0
1652852900000|2022-05-18 05:48:20|1623|1621.8|1622.8|1621.6|1623|1621.8|1622.8|1621.6|0
1652852920000|2022-05-18 05:48:40|||||||||1
1652852930000|2022-05-18 05:48:50|1622.9|1621.7|1622.9|1621.7|1622.9|1621.7|1622.9|1621.7|2
1652852940000|2022-05-18 05:49:00|1623.1|1621.9|1623.1|1621.9|1623.1|1621.9|1623.1|1621.9|4
1652852950000|2022-05-18 05:49:10|1623.2|1622|1623.1|1621.9|1623.2|1622|1623.1|1621.9|1
1652852970000|2022-05-18 05:49:30|1623|1621.8|1622.8|1621.6|1623|1621.8|1622.8|1621.6|1
1652852980000|2022-05-18 05:49:40|1622.7|1621.5|1622.7|1621.5|1622.7|1621.5|1622.7|1621.5|6
1652852990000|2022-05-18 05:49:50|1622.6|1621.4|1622.7|1621.5|1622.7|1621.5|1622.6|1621.4|5
1652853000000|2022-05-18 05:50:00|1622.8|1621.6|1623|1621.8|1623|1621.8|1622.8|1621.6|2
1652853060000|2022-05-18 05:51:00|1623.1|1621.9|1623.4|1622.2|1623.4|1622.2|1623.1|1621.9|3
1652853070000|2022-05-18 05:51:10|1623.6|1622.4|1623.5|1622.3|1623.6|1622.4|1623.4|1622.2|2
1652853080000|2022-05-18 05:51:20|1623.4|1622.2|1623.5|1622.3|1623.5|1622.3|1623.4|1622.2|4
1652853090000|2022-05-18 05:51:30|1623.6|1622.4|1623.6|1622.4|1623.6|1622.4|1623.6|1622.4|6
1652853100000|2022-05-18 05:51:40|1623.7|1622.5|1623.4|1622.2|1623.7|1622.5|1623.4|1622.2|1
1652853110000|2022-05-18 05:51:50|1623.3|1622.1|1623.5|1622.3|1623.5|1622.3|1623.2|1622|2
1652853130000|2022-05-18 05:52:10|1623.2|1622|1623.6|1622.4|1623.6|1622.4|1623.2|1622|4
1652853140000|2022-05-18 05:52:20|1623.7|1622.5|1623.7|1622.5|1623.7|1622.5|1623.7|1622.5|4
1652853150000|2022-05-18 05:52:30|1623.8|1622.6|1623.8|1622.6|1623.8|1622.6|1623.8|1622.6|0
1652853180000|2022-05-18 05:53:00|1623.9|1622.7|1623.7|1622.5|1624|1622.8|1623.7|1622.5|2
1652853190000|2022-05-18 05:53:10|1623.8|1622.6|1623.5|1622.3|1623.8|1622.6|1623.5|1622.3|1
1652853200000|2022-05-18 05:53:20|1623.4|1622.2|1623.4|1622.2|1623.4|1622.2|1623.4|1622.2|0
1652853210000|2022-05-18 05:53:30|1623.5|1622.3|1623.5|1622.3|1623.6|1622.4|1623.5|1622.3|1
1652853220000|2022-05-18 05:53:40|1623.6|1622.4|1623.5|1622.3|1623.6|1622.4|1623.4|1622.2|1
1652853240000|2022-05-18 05:54:00|1623.4|1622.2|1623.4|1622.2|1623.4|1622.2|1623.4|1622.2|0
1652853250000|2022-05-18 05:54:10|1623.5|1622.3|1623.6|1622.4|1623.6|1622.4|1623.4|1622.2|2
1652853260000|2022-05-18 05:54:20|1623.7|1622.5|1624|1622.8|1624|1622.8|1623.7|1622.5|0
1652853270000|2022-05-18 05:54:30|1624.1|1622.9|1624.1|1622.9|1624.1|1622.9|1624.1|1622.9|0
1652853280000|2022-05-18 05:54:40|1624.5|1623.3|1624.2|1623|1624.5|1623.3|1624.2|1623|10
1652853290000|2022-05-18 05:54:50|1624.1|1622.9|1624.2|1623|1624.2|1623|1624.1|1622.9|1
1652853300000|2022-05-18 05:55:00|1624.3|1623.1|1624.5|1623.3|1624.5|1623.3|1624.3|1623.1|2
1652853310000|2022-05-18 05:55:10|1624.4|1623.2|1624.5|1623.3|1624.5|1623.3|1624.3|1623.1|1
1652853320000|2022-05-18 05:55:20|1624.4|1623.2|1624.5|1623.3|1624.6|1623.4|1624.4|1623.2|3
1652853330000|2022-05-18 05:55:30|1624.2|1623|1624.2|1623|1624.2|1623|1624.2|1623|1
1652853340000|2022-05-18 05:55:40|1624.1|1622.9|1624.1|1622.9|1624.1|1622.9|1624.1|1622.9|0
1652853350000|2022-05-18 05:55:50|1623.8|1622.6|1624|1622.8|1624.1|1622.9|1623.8|1622.6|4
1652853360000|2022-05-18 05:56:00|1623.9|1622.7|1624|1622.8|1624|1622.8|1623.9|1622.7|0
1652853370000|2022-05-18 05:56:10|1623.9|1622.7|1623.8|1622.6|1623.9|1622.7|1623.8|1622.6|3
1652853380000|2022-05-18 05:56:20|1624|1622.8|1624|1622.8|1624.1|1622.9|1623.9|1622.7|2
1652853400000|2022-05-18 05:56:40|1623.9|1622.7|1623.8|1622.6|1624|1622.8|1623.8|1622.6|0
1652853410000|2022-05-18 05:56:50|1623.7|1622.5|1623.7|1622.5|1623.7|1622.5|1623.7|1622.5|1
1652853420000|2022-05-18 05:57:00|1623.5|1622.3|1623.5|1622.3|1623.5|1622.3|1623.5|1622.3|4
1652853430000|2022-05-18 05:57:10|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|1
1652853440000|2022-05-18 05:57:20|1623.1|1621.9|1623.1|1621.9|1623.1|1621.9|1623.1|1621.9|0
1652853460000|2022-05-18 05:57:40|1623|1621.8|1623.2|1622|1623.2|1622|1622.8|1621.6|9
1652853470000|2022-05-18 05:57:50|1623.3|1622.1|1623.7|1622.5|1623.7|1622.5|1623.3|1622.1|0
1652853480000|2022-05-18 05:58:00|1623.8|1622.6|1623.8|1622.6|1623.9|1622.7|1623.7|1622.5|3
1652853490000|2022-05-18 05:58:10|1624|1622.8|1624|1622.8|1624|1622.8|1623.9|1622.7|1
1652853500000|2022-05-18 05:58:20|1623.9|1622.7|1623.8|1622.6|1624|1622.8|1623.8|1622.6|1
1652853510000|2022-05-18 05:58:30|1623.9|1622.7|1623.7|1622.5|1624|1622.8|1623.7|1622.5|1
1652853520000|2022-05-18 05:58:40|1623.8|1622.6|1623.8|1622.6|1624|1622.8|1623.8|1622.6|2
1652853530000|2022-05-18 05:58:50|1623.9|1622.7|1624|1622.8|1624.2|1623|1623.9|1622.7|9
1652853540000|2022-05-18 05:59:00|1624.1|1622.9|1624|1622.8|1624.1|1622.9|1624|1622.8|0
1652853570000|2022-05-18 05:59:30|1624.1|1622.9|1624.1|1622.9|1624.1|1622.9|1624|1622.8|2
1652853580000|2022-05-18 05:59:40|1624|1622.8|1624.1|1622.9|1624.1|1622.9|1624|1622.8|0
1652853600000|2022-05-18 06:00:00|1624.2|1623|1623.7|1622.5|1624.5|1623.3|1623.7|1622.5|8
1652853610000|2022-05-18 06:00:10|1623.8|1622.6|1623.8|1622.6|1624|1622.8|1623.8|1622.6|0
1652853620000|2022-05-18 06:00:20|1623.7|1622.5|1623.7|1622.5|1623.8|1622.6|1623.7|1622.5|0
1652853630000|2022-05-18 06:00:30|1623.8|1622.6|1623.8|1622.6|1623.8|1622.6|1623.8|1622.6|1
1652853640000|2022-05-18 06:00:40|1623.7|1622.5|1623.7|1622.5|1623.7|1622.5|1623.6|1622.4|3
1652853660000|2022-05-18 06:01:00|1623.9|1622.7|1624.2|1623|1624.2|1623|1623.9|1622.7|3
1652853670000|2022-05-18 06:01:10|1624.1|1622.9|1624|1622.8|1624.1|1622.9|1624|1622.8|3
1652853680000|2022-05-18 06:01:20|1624.2|1623|1624.1|1622.9|1624.2|1623|1624.1|1622.9|1
1652853690000|2022-05-18 06:01:30|1624|1622.8|1624|1622.8|1624|1622.8|1624|1622.8|1
1652853700000|2022-05-18 06:01:40|1624.1|1622.9|1624|1622.8|1624.1|1622.9|1624|1622.8|0
1652853710000|2022-05-18 06:01:50|1623.9|1622.7|1623.8|1622.6|1623.9|1622.7|1623.8|1622.6|0
1652853720000|2022-05-18 06:02:00|1624.2|1623|1624.2|1623|1624.2|1623|1624.2|1623|2
1652853730000|2022-05-18 06:02:10|1624.1|1622.9|1623.8|1622.6|1624.1|1622.9|1623.8|1622.6|1
1652853740000|2022-05-18 06:02:20|1623.7|1622.5|1623.7|1622.5|1623.7|1622.5|1623.6|1622.4|2
1652853750000|2022-05-18 06:02:30|1623.6|1622.4|1623.4|1622.2|1623.6|1622.4|1623.4|1622.2|1
1652853760000|2022-05-18 06:02:40|1623.3|1622.1|1623.4|1622.2|1623.4|1622.2|1623.2|1622|4
1652853770000|2022-05-18 06:02:50|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|0
1652853780000|2022-05-18 06:03:00|1623.4|1622.2|1623.4|1622.2|1623.4|1622.2|1623.4|1622.2|2
1652853790000|2022-05-18 06:03:10|1623.5|1622.3|1623.2|1622|1623.6|1622.4|1623.2|1622|0
1652853800000|2022-05-18 06:03:20|1623.3|1622.1|1623.2|1622|1623.3|1622.1|1623.2|1622|1
1652853810000|2022-05-18 06:03:30|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|0
1652853840000|2022-05-18 06:04:00|1623.2|1622|1623.2|1622|1623.2|1622|1623.2|1622|4
1652853850000|2022-05-18 06:04:10|1623.3|1622.1|1623.4|1622.2|1623.4|1622.2|1623.3|1622.1|2
1652853870000|2022-05-18 06:04:30|||||||||1
1652853880000|2022-05-18 06:04:40|1623.3|1622.1|1623.4|1622.2|1623.4|1622.2|1623.3|1622.1|1
1652853900000|2022-05-18 06:05:00|1623.6|1622.4|1623.7|1622.5|1623.7|1622.5|1623.4|1622.2|6
1652853910000|2022-05-18 06:05:10|1623.6|1622.4|1623.6|1622.4|1623.6|1622.4|1623.6|1622.4|0
1652853920000|2022-05-18 06:05:20|1623.8|1622.6|1623.8|1622.6|1623.9|1622.7|1623.8|1622.6|6
1652853930000|2022-05-18 06:05:30|1623.7|1622.5|1623.8|1622.6|1623.8|1622.6|1623.7|1622.5|0
1652853940000|2022-05-18 06:05:40|1624.1|1622.9|1623.4|1622.2|1624.1|1622.9|1623.3|1622.1|11
1652853950000|2022-05-18 06:05:50|1623.3|1622.1|1623.3|1622.1|1623.4|1622.2|1623.2|1622|0
1652853960000|2022-05-18 06:06:00|1623.4|1622.2|1623.6|1622.4|1623.9|1622.7|1623.4|1622.2|2
1652853970000|2022-05-18 06:06:10|1623.5|1622.3|1623.5|1622.3|1623.7|1622.5|1623.4|1622.2|0
1652853980000|2022-05-18 06:06:20|1623.4|1622.2|1623.2|1622|1623.5|1622.3|1623.2|1622|2
1652853990000|2022-05-18 06:06:30|1623.1|1621.9|1623.1|1621.9|1623.1|1621.9|1622.9|1621.7|1
1652854000000|2022-05-18 06:06:40|1623.2|1622|1623.1|1621.9|1623.2|1622|1623.1|1621.9|0
1652854020000|2022-05-18 06:07:00|1623.2|1622|1623.4|1622.2|1623.4|1622.2|1623.2|1622|2
1652854030000|2022-05-18 06:07:10|1623.5|1622.3|1623.5|1622.3|1623.6|1622.4|1623.4|1622.2|4
1652854040000|2022-05-18 06:07:20|1623.6|1622.4|1623.9|1622.7|1624|1622.8|1623.6|1622.4|3
1652854080000|2022-05-18 06:08:00|||||||||1
1652854100000|2022-05-18 06:08:20|1623.8|1622.6|1623.9|1622.7|1623.9|1622.7|1623.8|1622.6|1
1652854120000|2022-05-18 06:08:40|1623.7|1622.5|1623.7|1622.5|1623.7|1622.5|1623.7|1622.5|3
1652854130000|2022-05-18 06:08:50|1623.6|1622.4|1623.4|1622.2|1623.6|1622.4|1623.4|1622.2|2
1652854140000|2022-05-18 06:09:00|1623.5|1622.3|1623.7|1622.5|1623.7|1622.5|1623.5|1622.3|3
1652854150000|2022-05-18 06:09:10|1623.9|1622.7|1623.8|1622.6|1623.9|1622.7|1623.7|1622.5|1
1652854160000|2022-05-18 06:09:20|1623.7|1622.5|1623.4|1622.2|1623.7|1622.5|1623.4|1622.2|1
1652854170000|2022-05-18 06:09:30|1623.6|1622.4|1623.4|1622.2|1623.6|1622.4|1623.4|1622.2|4
1652854180000|2022-05-18 06:09:40|1623.7|1622.5|1623.7|1622.5|1623.8|1622.6|1623.7|1622.5|3
1652854190000|2022-05-18 06:09:50|1623.4|1622.2|1623.4|1622.2|1623.4|1622.2|1623.4|1622.2|1
1652854200000|2022-05-18 06:10:00|1623.5|1622.3|1623.7|1622.5|1623.8|1622.6|1623.4|1622.2|4
1652854210000|2022-05-18 06:10:10|1623.6|1622.4|1623.9|1622.7|1623.9|1622.7|1623.6|1622.4|5
1652854220000|2022-05-18 06:10:20|1623.7|1622.5|1623.7|1622.5|1623.7|1622.5|1623.7|1622.5|2
1652854230000|2022-05-18 06:10:30|1623.5|1622.3|1623.4|1622.2|1623.5|1622.3|1623.4|1622.2|3
1652854240000|2022-05-18 06:10:40|1623.3|1622.1|1623.2|1622|1623.3|1622.1|1623.2|1622|1
1652854250000|2022-05-18 06:10:50|1623.1|1621.9|1622.9|1621.7|1623.1|1621.9|1622.9|1621.7|0
1652854260000|2022-05-18 06:11:00|1623.1|1621.9|1623.2|1622|1623.2|1622|1623.1|1621.9|4
1652854270000|2022-05-18 06:11:10|1623.3|1622.1|1623.7|1622.5|1623.7|1622.5|1623.3|1622.1|0
1652854280000|2022-05-18 06:11:20|1623.5|1622.3|1623.4|1622.2|1623.5|1622.3|1623.4|1622.2|0
1652854310000|2022-05-18 06:11:50|1623.2|1622|1623.2|1622|1623.2|1622|1623.2|1622|1
1652854320000|2022-05-18 06:12:00|1623.3|1622.1|1623.4|1622.2|1623.4|1622.2|1623.3|1622.1|1
1652854370000|2022-05-18 06:12:50|1623.5|1622.3|1623.5|1622.3|1623.5|1622.3|1623.5|1622.3|3
1652854380000|2022-05-18 06:13:00|1623.6|1622.4|1623.4|1622.2|1623.8|1622.6|1623.4|1622.2|12
1652854430000|2022-05-18 06:13:50|1623.5|1622.3|1623.4|1622.2|1623.5|1622.3|1623.4|1622.2|2
1652854440000|2022-05-18 06:14:00|1623.3|1622.1|1622.9|1621.7|1623.3|1622.1|1622.9|1621.7|4
1652854450000|2022-05-18 06:14:10|1622.8|1621.6|1622.7|1621.5|1622.8|1621.6|1622.6|1621.4|6
1652854460000|2022-05-18 06:14:20|1622.2|1621|1622.1|1620.9|1622.2|1621|1622|1620.8|3
1652854470000|2022-05-18 06:14:30|1622.3|1621.1|1622.6|1621.4|1622.7|1621.5|1622.2|1621|8
1652854480000|2022-05-18 06:14:40|1622.4|1621.2|1622.5|1621.3|1622.5|1621.3|1622.4|1621.2|1
1652854490000|2022-05-18 06:14:50|1622.6|1621.4|1622.5|1621.3|1622.6|1621.4|1622.5|1621.3|0
1652854500000|2022-05-18 06:15:00|1622.4|1621.2|1622.3|1621.1|1622.4|1621.2|1622.1|1620.9|1
1652854510000|2022-05-18 06:15:10|1622.5|1621.3|1622.6|1621.4|1622.8|1621.6|1622.5|1621.3|3
1652854520000|2022-05-18 06:15:20|1622.7|1621.5|1622.7|1621.5|1622.7|1621.5|1622.7|1621.5|0
1652854530000|2022-05-18 06:15:30|1622.6|1621.4|1622.6|1621.4|1622.6|1621.4|1622.6|1621.4|2
1652854540000|2022-05-18 06:15:40|1622.5|1621.3|1622.5|1621.3|1622.5|1621.3|1622.3|1621.1|1
1652854560000|2022-05-18 06:16:00|1622.6|1621.4|1622.6|1621.4|1622.7|1621.5|1622.6|1621.4|1
1652854570000|2022-05-18 06:16:10|1622.5|1621.3|1622.5|1621.3|1622.5|1621.3|1622.5|1621.3|0
1652854590000|2022-05-18 06:16:30|1622.8|1621.6|1622.7|1621.5|1622.8|1621.6|1622.7|1621.5|0
1652854610000|2022-05-18 06:16:50|1622.6|1621.4|1622.5|1621.3|1622.6|1621.4|1622.5|1621.3|0
1652854620000|2022-05-18 06:17:00|1622.8|1621.6|1622.5|1621.3|1622.8|1621.6|1622.5|1621.3|1
1652854640000|2022-05-18 06:17:20|1622.7|1621.5|1622.7|1621.5|1622.7|1621.5|1622.7|1621.5|1
1652854650000|2022-05-18 06:17:30|1622.8|1621.6|1622.7|1621.5|1622.9|1621.7|1622.7|1621.5|2
1652854670000|2022-05-18 06:17:50|1622.8|1621.6|1623.1|1621.9|1623.3|1622.1|1622.8|1621.6|1
1652854680000|2022-05-18 06:18:00|1623.3|1622.1|1623.6|1622.4|1623.8|1622.6|1623.1|1621.9|7
1652854700000|2022-05-18 06:18:20|1623.7|1622.5|1623.6|1622.4|1623.7|1622.5|1623.6|1622.4|2
1652854720000|2022-05-18 06:18:40|1623.8|1622.6|1623.8|1622.6|1623.8|1622.6|1623.8|1622.6|3
1652854740000|2022-05-18 06:19:00|1623.6|1622.4|1623.8|1622.6|1623.8|1622.6|1623.6|1622.4|11
1652854760000|2022-05-18 06:19:20|1624.2|1623|1624.1|1622.9|1624.2|1623|1624.1|1622.9|4
1652854800000|2022-05-18 06:20:00|1624.3|1623.1|1624.3|1623.1|1624.3|1623.1|1624.3|1623.1|1
1652854830000|2022-05-18 06:20:30|1624.2|1623|1623.8|1622.6|1624.2|1623|1623.8|1622.6|1
1652854850000|2022-05-18 06:20:50|1623.7|1622.5|1623.7|1622.5|1623.7|1622.5|1623.6|1622.4|0
1652854860000|2022-05-18 06:21:00|1623.8|1622.6|1623.8|1622.6|1623.8|1622.6|1623.8|1622.6|0
1652854870000|2022-05-18 06:21:10|1623.7|1622.5|1623.3|1622.1|1623.8|1622.6|1623.3|1622.1|7
1652854890000|2022-05-18 06:21:30|1622.9|1621.7|1622.8|1621.6|1622.9|1621.7|1622.8|1621.6|1
1652854900000|2022-05-18 06:21:40|1622.7|1621.5|1622.5|1621.3|1622.7|1621.5|1622.5|1621.3|2
1652854910000|2022-05-18 06:21:50|1622.4|1621.2|1622.5|1621.3|1622.5|1621.3|1622.4|1621.2|0
1652854920000|2022-05-18 06:22:00|1622.4|1621.2|1622.3|1621.1|1622.4|1621.2|1622.3|1621.1|3
1652854930000|2022-05-18 06:22:10|1622.4|1621.2|1622.8|1621.6|1622.9|1621.7|1622.4|1621.2|4
1652854940000|2022-05-18 06:22:20|1622.7|1621.5|1622.5|1621.3|1622.7|1621.5|1622.4|1621.2|0
1652854960000|2022-05-18 06:22:40|1622.4|1621.2|1622.5|1621.3|1622.7|1621.5|1622.4|1621.2|0
1652854970000|2022-05-18 06:22:50|1622.3|1621.1|1622.3|1621.1|1622.5|1621.3|1622.3|1621.1|0
1652854980000|2022-05-18 06:23:00|1622.2|1621|1622.2|1621|1622.2|1621|1622.2|1621|0
1652855000000|2022-05-18 06:23:20|1622.1|1620.9|1622.2|1621|1622.2|1621|1622.1|1620.9|0
1652855020000|2022-05-18 06:23:40|1622.1|1620.9|1622.1|1620.9|1622.1|1620.9|1622.1|1620.9|0
1652855030000|2022-05-18 06:23:50|1622.2|1621|1622.2|1621|1622.2|1621|1622.2|1621|0
1652855050000|2022-05-18 06:24:10|1622.1|1620.9|1622.1|1620.9|1622.1|1620.9|1622|1620.8|2
1652855070000|2022-05-18 06:24:30|1622|1620.8|1622.1|1620.9|1622.1|1620.9|1622|1620.8|0
1652855080000|2022-05-18 06:24:40|1622|1620.8|1621.6|1620.4|1622|1620.8|1621.6|1620.4|6
1652855100000|2022-05-18 06:25:00|1621.5|1620.3|1621.8|1620.6|1621.8|1620.6|1621.5|1620.3|3
1652855120000|2022-05-18 06:25:20|1621.9|1620.7|1622|1620.8|1622.2|1621|1621.9|1620.7|6
1652855130000|2022-05-18 06:25:30|1621.8|1620.6|1621.8|1620.6|1621.8|1620.6|1621.8|1620.6|0
1652855150000|2022-05-18 06:25:50|1621.7|1620.5|1621.7|1620.5|1621.7|1620.5|1621.4|1620.2|3
1652855160000|2022-05-18 06:26:00|1621.6|1620.4|1621.8|1620.6|1621.9|1620.7|1621.4|1620.2|2
1652855180000|2022-05-18 06:26:20|1621.9|1620.7|1621.8|1620.6|1621.9|1620.7|1621.8|1620.6|1
1652855190000|2022-05-18 06:26:30|1621.7|1620.5|1622.3|1621.1|1622.3|1621.1|1621.7|1620.5|2
1652855200000|2022-05-18 06:26:40|1622.4|1621.2|1622.3|1621.1|1622.4|1621.2|1622.3|1621.1|0
1652855210000|2022-05-18 06:26:50|1622|1620.8|1622.3|1621.1|1622.3|1621.1|1622|1620.8|5
1652855220000|2022-05-18 06:27:00|1622.4|1621.2|1622.6|1621.4|1622.7|1621.5|1622.4|1621.2|2
1652855230000|2022-05-18 06:27:10|1622.7|1621.5|1622.8|1621.6|1622.8|1621.6|1622.6|1621.4|2
1652855250000|2022-05-18 06:27:30|1622.9|1621.7|1622.9|1621.7|1622.9|1621.7|1622.8|1621.6|0
1652855260000|2022-05-18 06:27:40|1622.8|1621.6|1622.7|1621.5|1622.8|1621.6|1622.7|1621.5|1
1652855270000|2022-05-18 06:27:50|1622.9|1621.7|1622.9|1621.7|1622.9|1621.7|1622.9|1621.7|1
1652855280000|2022-05-18 06:28:00|1623|1621.8|1623.1|1621.9|1623.1|1621.9|1623|1621.8|1
1652855310000|2022-05-18 06:28:30|1622.9|1621.7|1622.9|1621.7|1622.9|1621.7|1622.9|1621.7|0
1652855330000|2022-05-18 06:28:50|1622.8|1621.6|1622.8|1621.6|1622.8|1621.6|1622.8|1621.6|0
1652855380000|2022-05-18 06:29:40|1622.6|1621.4|1622.6|1621.4|1622.6|1621.4|1622.6|1621.4|0
1652855390000|2022-05-18 06:29:50|1622.4|1621.2|1622.4|1621.2|1622.4|1621.2|1622.4|1621.2|0
1652855400000|2022-05-18 06:30:00|1622.3|1621.1|1622.4|1621.2|1622.4|1621.2|1622.3|1621.1|4
1652855460000|2022-05-18 06:31:00|||||||||2
1652855500000|2022-05-18 06:31:40|1622.5|1621.3|1622.6|1621.4|1622.6|1621.4|1622.5|1621.3|1
1652855520000|2022-05-18 06:32:00|1622.4|1621.2|1622.4|1621.2|1622.4|1621.2|1622.4|1621.2|0
1652855530000|2022-05-18 06:32:10|1622.2|1621|1622.4|1621.2|1622.4|1621.2|1622.2|1621|2
1652855550000|2022-05-18 06:32:30|1622.3|1621.1|1622.4|1621.2|1622.4|1621.2|1622.2|1621|10
1652855560000|2022-05-18 06:32:40|1622.3|1621.1|1622.3|1621.1|1622.3|1621.1|1622.3|1621.1|1
1652855570000|2022-05-18 06:32:50|1622.4|1621.2|1622.7|1621.5|1622.8|1621.6|1622.4|1621.2|2
1652855580000|2022-05-18 06:33:00|1622.5|1621.3|1622.5|1621.3|1622.6|1621.4|1622.5|1621.3|2
1652855590000|2022-05-18 06:33:10|1622.4|1621.2|1622.3|1621.1|1622.4|1621.2|1622.3|1621.1|0
1652855600000|2022-05-18 06:33:20|||||||||3
1652855610000|2022-05-18 06:33:30|1622.4|1621.2|1622.3|1621.1|1622.4|1621.2|1622.3|1621.1|0
1652855620000|2022-05-18 06:33:40|1622.2|1621|1622.2|1621|1622.2|1621|1622.2|1621|0
1652855630000|2022-05-18 06:33:50|1622|1620.8|1622.1|1620.9|1622.1|1620.9|1622|1620.8|1
1652855640000|2022-05-18 06:34:00|1621.9|1620.7|1621.6|1620.4|1621.9|1620.7|1621.6|1620.4|1
1652855660000|2022-05-18 06:34:20|1621.7|1620.5|1621.6|1620.4|1621.7|1620.5|1621.6|1620.4|0
1652855670000|2022-05-18 06:34:30|1621.5|1620.3|1621.3|1620.1|1621.5|1620.3|1621.3|1620.1|1
1652855680000|2022-05-18 06:34:40|1621.4|1620.2|1620.9|1619.7|1621.4|1620.2|1620.8|1619.6|7
1652855690000|2022-05-18 06:34:50|1621.1|1619.9|1620.8|1619.6|1621.1|1619.9|1620.8|1619.6|0
1652855700000|2022-05-18 06:35:00|1620.9|1619.7|1620.8|1619.6|1621.3|1620.1|1620.8|1619.6|6
1652855710000|2022-05-18 06:35:10|1620.6|1619.4|1620.5|1619.3|1620.8|1619.6|1620.5|1619.3|0
1652855730000|2022-05-18 06:35:30|1620.4|1619.2|1620.5|1619.3|1620.5|1619.3|1620.4|1619.2|0
1652855740000|2022-05-18 06:35:40|1620.4|1619.2|1620.5|1619.3|1620.5|1619.3|1620.4|1619.2|0
1652855750000|2022-05-18 06:35:50|1620.4|1619.2|1620|1618.8|1620.4|1619.2|1620|1618.8|4
1652855760000|2022-05-18 06:36:00|1619.9|1618.7|1620.4|1619.2|1620.4|1619.2|1619.9|1618.7|8
1652855770000|2022-05-18 06:36:10|1620.3|1619.1|1620.3|1619.1|1620.3|1619.1|1620.2|1619|0
1652855780000|2022-05-18 06:36:20|1620.2|1619|1619.8|1618.6|1620.2|1619|1619.8|1618.6|1
1652855790000|2022-05-18 06:36:30|1619.7|1618.5|1619.6|1618.4|1619.7|1618.5|1619.5|1618.3|1
1652855800000|2022-05-18 06:36:40|1619.5|1618.3|1619.5|1618.3|1619.7|1618.5|1619.4|1618.2|5
1652855810000|2022-05-18 06:36:50|1619.6|1618.4|1619.7|1618.5|1619.7|1618.5|1619.6|1618.4|1
1652855820000|2022-05-18 06:37:00|1619.8|1618.6|1619.9|1618.7|1619.9|1618.7|1619.8|1618.6|0
1652855830000|2022-05-18 06:37:10|1619.8|1618.6|1619.8|1618.6|1619.8|1618.6|1619.8|1618.6|0
1652855880000|2022-05-18 06:38:00|1619.9|1618.7|1620.5|1619.3|1620.5|1619.3|1619.9|1618.7|4
1652855890000|2022-05-18 06:38:10|1620.6|1619.4|1620.5|1619.3|1620.8|1619.6|1620.5|1619.3|1
1652855920000|2022-05-18 06:38:40|1620.6|1619.4|1620.9|1619.7|1620.9|1619.7|1620.6|1619.4|9
1652855930000|2022-05-18 06:38:50|1621|1619.8|1621|1619.8|1621|1619.8|1620.8|1619.6|4
1652855940000|2022-05-18 06:39:00|1620.8|1619.6|1620.7|1619.5|1620.8|1619.6|1620.7|1619.5|0
1652855950000|2022-05-18 06:39:10|1620.8|1619.6|1621|1619.8|1621.1|1619.9|1620.8|1619.6|2
1652855960000|2022-05-18 06:39:20|1620.8|1619.6|1621|1619.8|1621|1619.8|1620.8|1619.6|1
1652855980000|2022-05-18 06:39:40|1621.3|1620.1|1621.3|1620.1|1621.3|1620.1|1621.3|1620.1|1
1652855990000|2022-05-18 06:39:50|1621.2|1620|1621.2|1620|1621.2|1620|1621.2|1620|1
1652856000000|2022-05-18 06:40:00|1621.3|1620.1|1621.2|1620|1621.3|1620.1|1621.2|1620|2
1652856010000|2022-05-18 06:40:10|1621|1619.8|1621|1619.8|1621|1619.8|1621|1619.8|1
1652856020000|2022-05-18 06:40:20|1621.1|1619.9|1621.4|1620.2|1621.4|1620.2|1621.1|1619.9|0
1652856030000|2022-05-18 06:40:30|1621.1|1619.9|1621.1|1619.9|1621.1|1619.9|1621.1|1619.9|1
1652856040000|2022-05-18 06:40:40|1621|1619.8|1621|1619.8|1621|1619.8|1620.8|1619.6|0
1652856050000|2022-05-18 06:40:50|1620.9|1619.7|1620.9|1619.7|1620.9|1619.7|1620.9|1619.7|0
1652856060000|2022-05-18 06:41:00|1620.8|1619.6|1620.8|1619.6|1620.8|1619.6|1620.8|1619.6|0
1652856070000|2022-05-18 06:41:10|1620.7|1619.5|1620.8|1619.6|1620.8|1619.6|1620.7|1619.5|0
1652856100000|2022-05-18 06:41:40|1620.9|1619.7|1620.8|1619.6|1620.9|1619.7|1620.8|1619.6|4
1652856110000|2022-05-18 06:41:50|1620.9|1619.7|1620.9|1619.7|1621|1619.8|1620.9|1619.7|1
1652856120000|2022-05-18 06:42:00|1621|1619.8|1621.2|1620|1621.2|1620|1621|1619.8|2
1652856130000|2022-05-18 06:42:10|||||||||3
1652856140000|2022-05-18 06:42:20|1620.9|1619.7|1620.9|1619.7|1620.9|1619.7|1620.9|1619.7|2
1652856150000|2022-05-18 06:42:30|1620.8|1619.6|1620.3|1619.1|1620.9|1619.7|1620.3|1619.1|11
1652856160000|2022-05-18 06:42:40|1620.2|1619|1620.1|1618.9|1620.3|1619.1|1620.1|1618.9|0
1652856170000|2022-05-18 06:42:50|1620|1618.8|1620.4|1619.2|1620.4|1619.2|1619.9|1618.7|2
1652856180000|2022-05-18 06:43:00|1620.5|1619.3|1620.5|1619.3|1620.9|1619.7|1620.5|1619.3|9
1652856190000|2022-05-18 06:43:10|1620.4|1619.2|1620.5|1619.3|1620.5|1619.3|1620.4|1619.2|0
1652856200000|2022-05-18 06:43:20|1620.4|1619.2|1620.4|1619.2|1620.4|1619.2|1620.4|1619.2|0
1652856210000|2022-05-18 06:43:30|1620.5|1619.3|1620|1618.8|1620.5|1619.3|1620|1618.8|1
1652856220000|2022-05-18 06:43:40|1619.8|1618.6|1620|1618.8|1620|1618.8|1619.8|1618.6|13
1652856230000|2022-05-18 06:43:50|1619.8|1618.6|1619.9|1618.7|1620|1618.8|1619.8|1618.6|5
1652856240000|2022-05-18 06:44:00|1620|1618.8|1620|1618.8|1620|1618.8|1620|1618.8|6
1652856250000|2022-05-18 06:44:10|1619.9|1618.7|1620|1618.8|1620|1618.8|1619.9|1618.7|0
1652856260000|2022-05-18 06:44:20|1619.9|1618.7|1620|1618.8|1620|1618.8|1619.9|1618.7|1
1652856280000|2022-05-18 06:44:40|||||||||2
1652856290000|2022-05-18 06:44:50|1619.9|1618.7|1619.9|1618.7|1619.9|1618.7|1619.9|1618.7|0
1652856300000|2022-05-18 06:45:00|1619.7|1618.5|1619.5|1618.3|1619.7|1618.5|1619.5|1618.3|0
1652856310000|2022-05-18 06:45:10|||||||||1
1652856320000|2022-05-18 06:45:20|1619.1|1617.9|1619|1617.8|1619.1|1617.9|1618.9|1617.7|9
1652856330000|2022-05-18 06:45:30|1619.1|1617.9|1619.2|1618|1619.4|1618.2|1619.1|1617.9|9
1652856340000|2022-05-18 06:45:40|1619.1|1617.9|1619.2|1618|1619.2|1618|1619.1|1617.9|1
1652856350000|2022-05-18 06:45:50|1619.4|1618.2|1619.4|1618.2|1619.4|1618.2|1619.4|1618.2|2
1652856360000|2022-05-18 06:46:00|1619.3|1618.1|1619.3|1618.1|1619.3|1618.1|1619.3|1618.1|0
1652856410000|2022-05-18 06:46:50|1619.4|1618.2|1619.4|1618.2|1619.4|1618.2|1619.4|1618.2|0
1652856420000|2022-05-18 06:47:00|1619.5|1618.3|1619.4|1618.2|1619.5|1618.3|1619.4|1618.2|0
1652856440000|2022-05-18 06:47:20|1619.3|1618.1|1619.5|1618.3|1619.5|1618.3|1619.3|1618.1|0
1652856470000|2022-05-18 06:47:50|1619.4|1618.2|1619.4|1618.2|1619.4|1618.2|1619.4|1618.2|0
1652856480000|2022-05-18 06:48:00|1619.5|1618.3|1619.3|1618.1|1619.5|1618.3|1619.3|1618.1|2
1652856490000|2022-05-18 06:48:10|1619.4|1618.2|1619.8|1618.6|1619.8|1618.6|1619.4|1618.2|0
1652856500000|2022-05-18 06:48:20|1619.9|1618.7|1619.8|1618.6|1619.9|1618.7|1619.8|1618.6|0
1652856530000|2022-05-18 06:48:50|1619.5|1618.3|1619.5|1618.3|1619.5|1618.3|1619.5|1618.3|0
1652856560000|2022-05-18 06:49:20|1619.6|1618.4|1619.8|1618.6|1619.8|1618.6|1619.6|1618.4|3
1652856590000|2022-05-18 06:49:50|1620|1618.8|1619.8|1618.6|1620|1618.8|1619.8|1618.6|0
1652856600000|2022-05-18 06:50:00|1619.7|1618.5|1619.7|1618.5|1619.7|1618.5|1619.7|1618.5|0
1652856610000|2022-05-18 06:50:10|1619.6|1618.4|1619.5|1618.3|1619.6|1618.4|1619.5|1618.3|2
1652856620000|2022-05-18 06:50:20|1619.4|1618.2|1619.4|1618.2|1619.4|1618.2|1619.4|1618.2|0
1652856640000|2022-05-18 06:50:40|1619.5|1618.3|1619.5|1618.3|1619.5|1618.3|1619.5|1618.3|1
1652856650000|2022-05-18 06:50:50|1619.6|1618.4|1619.6|1618.4|1619.6|1618.4|1619.6|1618.4|0
1652856660000|2022-05-18 06:51:00|1619.5|1618.3|1619.5|1618.3|1619.6|1618.4|1619.5|1618.3|2
1652856670000|2022-05-18 06:51:10|1619.3|1618.1|1619.3|1618.1|1619.3|1618.1|1619.3|1618.1|4
1652856700000|2022-05-18 06:51:40|1619.2|1618|1619|1617.8|1619.2|1618|1619|1617.8|0
1652856710000|2022-05-18 06:51:50|1618.9|1617.7|1619.2|1618|1619.2|1618|1618.9|1617.7|2
1652856720000|2022-05-18 06:52:00|1619.5|1618.3|1619.5|1618.3|1619.5|1618.3|1619.4|1618.2|4
1652856730000|2022-05-18 06:52:10|1619.6|1618.4|1619.6|1618.4|1619.6|1618.4|1619.6|1618.4|0
1652856740000|2022-05-18 06:52:20|1619.5|1618.3|1619.6|1618.4|1619.6|1618.4|1619.5|1618.3|1
1652856760000|2022-05-18 06:52:40|1619.7|1618.5|1619.8|1618.6|1619.8|1618.6|1619.7|1618.5|0
1652856780000|2022-05-18 06:53:00|1619.7|1618.5|1619.1|1617.9|1619.7|1618.5|1619.1|1617.9|2
1652856790000|2022-05-18 06:53:10|1619|1617.8|1619|1617.8|1619|1617.8|1619|1617.8|0
1652856800000|2022-05-18 06:53:20|1619.3|1618.1|1619.3|1618.1|1619.3|1618.1|1619.3|1618.1|0
1652856840000|2022-05-18 06:54:00|1619.5|1618.3|1619.1|1617.9|1619.5|1618.3|1619.1|1617.9|8
1652856860000|2022-05-18 06:54:20|1619.2|1618|1619.1|1617.9|1619.3|1618.1|1619.1|1617.9|0
1652856880000|2022-05-18 06:54:40|1618.9|1617.7|1618.9|1617.7|1618.9|1617.7|1618.9|1617.7|0
1652856890000|2022-05-18 06:54:50|1618.8|1617.6|1618.8|1617.6|1618.8|1617.6|1618.6|1617.4|0
1652856900000|2022-05-18 06:55:00|1618.9|1617.7|1618.8|1617.6|1619|1617.8|1618.8|1617.6|1
1652856920000|2022-05-18 06:55:20|1618.7|1617.5|1618.8|1617.6|1618.8|1617.6|1618.7|1617.5|0
1652856930000|2022-05-18 06:55:30|1618.9|1617.7|1619.1|1617.9|1619.1|1617.9|1618.9|1617.7|2
1652856940000|2022-05-18 06:55:40|1619|1617.8|1619|1617.8|1619|1617.8|1619|1617.8|0
1652856950000|2022-05-18 06:55:50|1619.1|1617.9|1619.3|1618.1|1619.3|1618.1|1619.1|1617.9|1
1652856960000|2022-05-18 06:56:00|1619.4|1618.2|1619.5|1618.3|1619.5|1618.3|1619.4|1618.2|1
1652856970000|2022-05-18 06:56:10|1619.6|1618.4|1619.8|1618.6|1619.8|1618.6|1619.6|1618.4|0
1652856980000|2022-05-18 06:56:20|1619.7|1618.5|1619.5|1618.3|1619.7|1618.5|1619.5|1618.3|1
1652856990000|2022-05-18 06:56:30|1619.6|1618.4|1620.1|1618.9|1620.3|1619.1|1619.6|1618.4|6
1652857000000|2022-05-18 06:56:40|1619.9|1618.7|1620|1618.8|1620|1618.8|1619.9|1618.7|3
1652857010000|2022-05-18 06:56:50|1619.9|1618.7|1619.8|1618.6|1619.9|1618.7|1619.3|1618.1|30
1652857020000|2022-05-18 06:57:00|1619.6|1618.4|1619.8|1618.6|1619.8|1618.6|1619.6|1618.4|4
1652857030000|2022-05-18 06:57:10|1619.7|1618.5|1619.7|1618.5|1619.7|1618.5|1619.6|1618.4|0
1652857040000|2022-05-18 06:57:20|1619.6|1618.4|1619.6|1618.4|1619.6|1618.4|1619.6|1618.4|0
1652857070000|2022-05-18 06:57:50|1619.5|1618.3|1619.6|1618.4|1619.6|1618.4|1619.5|1618.3|0
1652857080000|2022-05-18 06:58:00|1619.7|1618.5|1619.9|1618.7|1619.9|1618.7|1619.6|1618.4|1
1652857100000|2022-05-18 06:58:20|1619.8|1618.6|1619.8|1618.6|1619.8|1618.6|1619.8|1618.6|0
1652857110000|2022-05-18 06:58:30|1619.7|1618.5|1619.5|1618.3|1619.7|1618.5|1619.5|1618.3|4
1652857120000|2022-05-18 06:58:40|1619.4|1618.2|1619.3|1618.1|1619.4|1618.2|1619.3|1618.1|1
1652857140000|2022-05-18 06:59:00|1619.4|1618.2|1619.4|1618.2|1619.4|1618.2|1619.3|1618.1|2
1652857160000|2022-05-18 06:59:20|1619.5|1618.3|1619.4|1618.2|1619.5|1618.3|1619.4|1618.2|3
1652857170000|2022-05-18 06:59:30|1619.3|1618.1|1619|1617.8|1619.4|1618.2|1618.9|1617.7|13
1652857180000|2022-05-18 06:59:40|1618.9|1617.7|1618.7|1617.5|1618.9|1617.7|1618.6|1617.4|7
1652857190000|2022-05-18 06:59:50|1618.6|1617.4|1618.3|1617.1|1618.6|1617.4|1618.3|1617.1|12
1652857200000|2022-05-18 07:00:00|1618|1616.8|1618.2|1617|1618.2|1617|1617.8|1616.6|15
1652857210000|2022-05-18 07:00:10|1618.1|1616.9|1618.1|1616.9|1618.1|1616.9|1618.1|1616.9|0
1652857230000|2022-05-18 07:00:30|1618.3|1617.1|1618.6|1617.4|1618.6|1617.4|1618.3|1617.1|4
1652857240000|2022-05-18 07:00:40|1618.8|1617.6|1618.8|1617.6|1618.8|1617.6|1618.8|1617.6|0
1652857250000|2022-05-18 07:00:50|1618.3|1617.1|1618.2|1617|1618.3|1617.1|1618.2|1617|10
1652857260000|2022-05-18 07:01:00|1618.3|1617.1|1618.5|1617.3|1618.5|1617.3|1618.3|1617.1|1
1652857270000|2022-05-18 07:01:10|1618.6|1617.4|1618.6|1617.4|1618.6|1617.4|1618.6|1617.4|0
1652857280000|2022-05-18 07:01:20|1618.5|1617.3|1618.5|1617.3|1618.5|1617.3|1618.5|1617.3|3
1652857290000|2022-05-18 07:01:30|1618.6|1617.4|1618.9|1617.7|1618.9|1617.7|1618.6|1617.4|3
1652857300000|2022-05-18 07:01:40|1618.8|1617.6|1618.8|1617.6|1618.8|1617.6|1618.8|1617.6|10
1652857310000|2022-05-18 07:01:50|1618.6|1617.4|1618.3|1617.1|1618.6|1617.4|1618.3|1617.1|7
1652857320000|2022-05-18 07:02:00|1618.5|1617.3|1618.3|1617.1|1618.5|1617.3|1618.3|1617.1|4
1652857330000|2022-05-18 07:02:10|1618.2|1617|1617.9|1616.7|1618.2|1617|1617.9|1616.7|2
1652857340000|2022-05-18 07:02:20|1618.1|1616.9|1618.2|1617|1618.2|1617|1618.1|1616.9|1
1652857350000|2022-05-18 07:02:30|1618.3|1617.1|1618.3|1617.1|1618.3|1617.1|1618.3|1617.1|4
1652857360000|2022-05-18 07:02:40|1618.1|1616.9|1618.1|1616.9|1618.1|1616.9|1618.1|1616.9|2
1652857380000|2022-05-18 07:03:00|||||||||1
1652857400000|2022-05-18 07:03:20|1618.2|1617|1618.3|1617.1|1618.3|1617.1|1618.2|1617|0
1652857410000|2022-05-18 07:03:30|1618.2|1617|1618.2|1617|1618.2|1617|1618.2|1617|0
1652857440000|2022-05-18 07:04:00|1618|1616.8|1618.2|1617|1618.3|1617.1|1618|1616.8|10
1652857450000|2022-05-18 07:04:10|1618.6|1617.4|1618.5|1617.3|1618.6|1617.4|1618.5|1617.3|2
1652857470000|2022-05-18 07:04:30|1618.3|1617.1|1618.3|1617.1|1618.3|1617.1|1618.3|1617.1|1
1652857480000|2022-05-18 07:04:40|||||||||1
1652857510000|2022-05-18 07:05:10|1618.2|1617|1618.1|1616.9|1618.2|1617|1618.1|1616.9|3
1652857520000|2022-05-18 07:05:20|1618.3|1617.1|1618.6|1617.4|1618.6|1617.4|1618.3|1617.1|1
1652857530000|2022-05-18 07:05:30|1618.5|1617.3|1618.6|1617.4|1618.6|1617.4|1618.5|1617.3|3
1652857550000|2022-05-18 07:05:50|1618.5|1617.3|1618.5|1617.3|1618.5|1617.3|1618.5|1617.3|0
1652857560000|2022-05-18 07:06:00|1618.6|1617.4|1618.5|1617.3|1618.6|1617.4|1618.5|1617.3|5
1652857570000|2022-05-18 07:06:10|1618.6|1617.4|1618.6|1617.4|1618.6|1617.4|1618.6|1617.4|0
1652857590000|2022-05-18 07:06:30|1618.5|1617.3|1618.6|1617.4|1618.6|1617.4|1618.5|1617.3|1
1652857620000|2022-05-18 07:07:00|1618.7|1617.5|1618.7|1617.5|1618.8|1617.6|1618.7|1617.5|1
1652857630000|2022-05-18 07:07:10|1618.5|1617.3|1618.5|1617.3|1618.5|1617.3|1618.5|1617.3|2
1652857640000|2022-05-18 07:07:20|1618.6|1617.4|1618.5|1617.3|1618.6|1617.4|1618.5|1617.3|0
1652857650000|2022-05-18 07:07:30|1618.4|1617.2|1618.3|1617.1|1618.4|1617.2|1618.3|1617.1|1
1652857660000|2022-05-18 07:07:40|1618.5|1617.3|1618.3|1617.1|1618.5|1617.3|1618.3|1617.1|2
1652857680000|2022-05-18 07:08:00|1618.2|1617|1618.2|1617|1618.2|1617|1618.2|1617|0
1652857690000|2022-05-18 07:08:10|1618.3|1617.1|1618.3|1617.1|1618.3|1617.1|1618.3|1617.1|1
1652857700000|2022-05-18 07:08:20|1618.2|1617|1618.2|1617|1618.2|1617|1618.2|1617|0
1652857710000|2022-05-18 07:08:30|1618.1|1616.9|1618|1616.8|1618.1|1616.9|1618|1616.8|2
1652857720000|2022-05-18 07:08:40|1618.1|1616.9|1618.3|1617.1|1618.3|1617.1|1618.1|1616.9|2
1652857730000|2022-05-18 07:08:50|1618.4|1617.2|1618.4|1617.2|1618.4|1617.2|1618.4|1617.2|0
1652857740000|2022-05-18 07:09:00|1618.3|1617.1|1618.5|1617.3|1618.5|1617.3|1618.3|1617.1|1
1652857750000|2022-05-18 07:09:10|1618.7|1617.5|1618.7|1617.5|1618.7|1617.5|1618.7|1617.5|1
1652857760000|2022-05-18 07:09:20|1618.5|1617.3|1618.4|1617.2|1618.5|1617.3|1618.4|1617.2|7
1652857770000|2022-05-18 07:09:30|1618.3|1617.1|1618.3|1617.1|1618.3|1617.1|1618.3|1617.1|0
1652857780000|2022-05-18 07:09:40|1618.2|1617|1618.2|1617|1618.2|1617|1618.2|1617|2
1652857790000|2022-05-18 07:09:50|1618.1|1616.9|1618.2|1617|1618.2|1617|1618.1|1616.9|1
1652857800000|2022-05-18 07:10:00|1618.4|1617.2|1618.4|1617.2|1618.4|1617.2|1618.3|1617.1|3
1652857820000|2022-05-18 07:10:20|1618.2|1617|1618.4|1617.2|1618.4|1617.2|1618.2|1617|2
1652857830000|2022-05-18 07:10:30|1618.3|1617.1|1618.2|1617|1618.3|1617.1|1618.2|1617|0
1652857840000|2022-05-18 07:10:40|1618.3|1617.1|1618.1|1616.9|1618.3|1617.1|1618.1|1616.9|0
1652857850000|2022-05-18 07:10:50|1618|1616.8|1618.2|1617|1618.2|1617|1618|1616.8|13
1652857860000|2022-05-18 07:11:00|1618.4|1617.2|1618.4|1617.2|1618.5|1617.3|1618.3|1617.1|1
1652857870000|2022-05-18 07:11:10|1618.2|1617|1618.2|1617|1618.2|1617|1618.2|1617|0
1652857890000|2022-05-18 07:11:30|1618.1|1616.9|1618|1616.8|1618.1|1616.9|1618|1616.8|0
1652857910000|2022-05-18 07:11:50|1617.9|1616.7|1618|1616.8|1618|1616.8|1617.9|1616.7|3
1652857920000|2022-05-18 07:12:00|1617.9|1616.7|1618|1616.8|1618|1616.8|1617.9|1616.7|1
1652857930000|2022-05-18 07:12:10|1617.7|1616.5|1618.1|1616.9|1618.1|1616.9|1617.7|1616.5|1
1652857940000|2022-05-18 07:12:20|1618.2|1617|1618.1|1616.9|1618.2|1617|1618.1|1616.9|0
1652857950000|2022-05-18 07:12:30|1618|1616.8|1618|1616.8|1618|1616.8|1617.9|1616.7|0
1652857960000|2022-05-18 07:12:40|1617.9|1616.7|1617.9|1616.7|1617.9|1616.7|1617.9|1616.7|0
1652857970000|2022-05-18 07:12:50|1617.8|1616.6|1617.9|1616.7|1618|1616.8|1617.8|1616.6|1
1652857980000|2022-05-18 07:13:00|1617.8|1616.6|1618.1|1616.9|1618.2|1617|1617.8|1616.6|1
1652858000000|2022-05-18 07:13:20|1618|1616.8|1617.8|1616.6|1618|1616.8|1617.8|1616.6|0
1652858010000|2022-05-18 07:13:30|1617.7|1616.5|1617.7|1616.5|1617.7|1616.5|1617.7|1616.5|0
1652858020000|2022-05-18 07:13:40|1618.2|1617|1618.2|1617|1618.2|1617|1618.2|1617|1
1652858030000|2022-05-18 07:13:50|1618.1|1616.9|1618.2|1617|1618.2|1617|1618.1|1616.9|1
1652858040000|2022-05-18 07:14:00|||||||||1
1652858050000|2022-05-18 07:14:10|1618.4|1617.2|1618.3|1617.1|1618.4|1617.2|1618.3|1617.1|0
1652858070000|2022-05-18 07:14:30|1618.2|1617|1618.6|1617.4|1618.6|1617.4|1618.2|1617|1
1652858080000|2022-05-18 07:14:40|1618.2|1617|1618.2|1617|1618.2|1617|1618.2|1617|6
1652858120000|2022-05-18 07:15:20|1618.7|1617.5|1618.7|1617.5|1618.7|1617.5|1618.7|1617.5|6
1652858130000|2022-05-18 07:15:30|1618.8|1617.6|1619.1|1617.9|1619.1|1617.9|1618.7|1617.5|5
1652858140000|2022-05-18 07:15:40|1618.9|1617.7|1618.8|1617.6|1618.9|1617.7|1618.7|1617.5|0
1652858160000|2022-05-18 07:16:00|1618.9|1617.7|1619.2|1618|1619.2|1618|1618.9|1617.7|3
1652858190000|2022-05-18 07:16:30|1619.1|1617.9|1619|1617.8|1619.1|1617.9|1619|1617.8|0
1652858200000|2022-05-18 07:16:40|1618.9|1617.7|1619|1617.8|1619|1617.8|1618.9|1617.7|1
1652858210000|2022-05-18 07:16:50|1619.1|1617.9|1619.1|1617.9|1619.1|1617.9|1619.1|1617.9|1
1652858220000|2022-05-18 07:17:00|1619.4|1618.2|1619.2|1618|1619.4|1618.2|1619.2|1618|4
1652858230000|2022-05-18 07:17:10|1619.3|1618.1|1619.2|1618|1619.3|1618.1|1619.2|1618|0
1652858250000|2022-05-18 07:17:30|1619.1|1617.9|1619.1|1617.9|1619.1|1617.9|1619.1|1617.9|0
1652858270000|2022-05-18 07:17:50|1618.9|1617.7|1618.7|1617.5|1618.9|1617.7|1618.7|1617.5|3
1652858280000|2022-05-18 07:18:00|1618.6|1617.4|1618.7|1617.5|1618.7|1617.5|1618.6|1617.4|2
1652858290000|2022-05-18 07:18:10|1618.5|1617.3|1618.7|1617.5|1618.7|1617.5|1618.5|1617.3|0
1652858300000|2022-05-18 07:18:20|1618.6|1617.4|1619.2|1618|1619.2|1618|1618.6|1617.4|4
1652858310000|2022-05-18 07:18:30|1619.1|1617.9|1619.4|1618.2|1619.4|1618.2|1619.1|1617.9|2
1652858330000|2022-05-18 07:18:50|1619.3|1618.1|1619.3|1618.1|1619.3|1618.1|1619.3|1618.1|0
1652858340000|2022-05-18 07:19:00|1619.4|1618.2|1619.4|1618.2|1619.4|1618.2|1619.3|1618.1|2
1652858350000|2022-05-18 07:19:10|1619.2|1618|1619.2|1618|1619.2|1618|1619.2|1618|18
1652858360000|2022-05-18 07:19:20|1619.3|1618.1|1619.6|1618.4|1619.6|1618.4|1619.3|1618.1|1
1652858370000|2022-05-18 07:19:30|1619.4|1618.2|1619.4|1618.2|1619.4|1618.2|1619.4|1618.2|2
1652858400000|2022-05-18 07:20:00|1619.5|1618.3|1619.7|1618.5|1619.7|1618.5|1619.5|1618.3|3
1652858430000|2022-05-18 07:20:30|1619.6|1618.4|1619.5|1618.3|1619.6|1618.4|1619.5|1618.3|2
1652858450000|2022-05-18 07:20:50|1619.6|1618.4|1619.7|1618.5|1619.9|1618.7|1619.6|1618.4|1
1652858460000|2022-05-18 07:21:00|1619.9|1618.7|1619.9|1618.7|1620.2|1619|1619.9|1618.7|4
1652858470000|2022-05-18 07:21:10|1620|1618.8|1620|1618.8|1620|1618.8|1620|1618.8|0
1652858480000|2022-05-18 07:21:20|1620.1|1618.9|1620|1618.8|1620.1|1618.9|1620|1618.8|1
1652858490000|2022-05-18 07:21:30|1619.9|1618.7|1619.5|1618.3|1619.9|1618.7|1619.5|1618.3|0
1652858500000|2022-05-18 07:21:40|1619.4|1618.2|1619.2|1618|1619.4|1618.2|1619.2|1618|1
1652858510000|2022-05-18 07:21:50|1619.1|1617.9|1619.2|1618|1619.2|1618|1619.1|1617.9|1
1652858520000|2022-05-18 07:22:00|1619.5|1618.3|1619.4|1618.2|1619.5|1618.3|1619.4|1618.2|1
1652858530000|2022-05-18 07:22:10|1619.2|1618|1619.1|1617.9|1619.2|1618|1619.1|1617.9|0
1652858540000|2022-05-18 07:22:20|1619.2|1618|1619.2|1618|1619.2|1618|1619.2|1618|1
1652858550000|2022-05-18 07:22:30|1619.1|1617.9|1619.2|1618|1619.2|1618|1619.1|1617.9|1
1652858570000|2022-05-18 07:22:50|||||||||1
1652858580000|2022-05-18 07:23:00|1619.1|1617.9|1619.2|1618|1619.2|1618|1619.1|1617.9|1
1652858600000|2022-05-18 07:23:20|1619.4|1618.2|1619.2|1618|1619.4|1618.2|1619.2|1618|32
1652858620000|2022-05-18 07:23:40|1619.4|1618.2|1619.3|1618.1|1619.4|1618.2|1619.3|1618.1|1
1652858630000|2022-05-18 07:23:50|1619.2|1618|1619.1|1617.9|1619.2|1618|1619.1|1617.9|1
1652858640000|2022-05-18 07:24:00|1619.2|1618|1619.1|1617.9|1619.2|1618|1619.1|1617.9|0
1652858650000|2022-05-18 07:24:10|1619.2|1618|1619.6|1618.4|1619.6|1618.4|1619.2|1618|8
1652858660000|2022-05-18 07:24:20|1619.5|1618.3|1619.5|1618.3|1619.5|1618.3|1619.5|1618.3|0
1652858670000|2022-05-18 07:24:30|1619.4|1618.2|1619.5|1618.3|1619.5|1618.3|1619.3|1618.1|5
1652858680000|2022-05-18 07:24:40|1619.7|1618.5|1619.5|1618.3|1619.8|1618.6|1619.5|1618.3|1
1652858690000|2022-05-18 07:24:50|1619.6|1618.4|1619.5|1618.3|1619.6|1618.4|1619.5|1618.3|0
1652858700000|2022-05-18 07:25:00|1619.8|1618.6|1619.7|1618.5|1619.8|1618.6|1619.7|1618.5|2
1652858710000|2022-05-18 07:25:10|1619.8|1618.6|1619.7|1618.5|1619.8|1618.6|1619.7|1618.5|1
1652858720000|2022-05-18 07:25:20|1619.8|1618.6|1619.7|1618.5|1619.8|1618.6|1619.7|1618.5|1
1652858730000|2022-05-18 07:25:30|1619.8|1618.6|1619.7|1618.5|1619.8|1618.6|1619.7|1618.5|0
1652858740000|2022-05-18 07:25:40|1619.8|1618.6|1619.7|1618.5|1619.8|1618.6|1619.7|1618.5|1
1652858750000|2022-05-18 07:25:50|||||||||1
1652858770000|2022-05-18 07:26:10|1619.8|1618.6|1620|1618.8|1620|1618.8|1619.7|1618.5|1
1652858790000|2022-05-18 07:26:30|1619.9|1618.7|1619.8|1618.6|1619.9|1618.7|1619.8|1618.6|0
1652858800000|2022-05-18 07:26:40|1619.7|1618.5|1619.7|1618.5|1619.7|1618.5|1619.7|1618.5|0
1652858820000|2022-05-18 07:27:00|1619.6|1618.4|1619.6|1618.4|1619.6|1618.4|1619.6|1618.4|0
1652858840000|2022-05-18 07:27:20|1619.7|1618.5|1619.7|1618.5|1619.7|1618.5|1619.7|1618.5|1
1652858860000|2022-05-18 07:27:40|1619.6|1618.4|1619.6|1618.4|1619.6|1618.4|1619.6|1618.4|0
1652858880000|2022-05-18 07:28:00|1619.8|1618.6|1620.2|1619|1620.2|1619|1619.7|1618.5|4
1652858900000|2022-05-18 07:28:20|1620|1618.8|1620|1618.8|1620|1618.8|1620|1618.8|0
1652858910000|2022-05-18 07:28:30|1619.9|1618.7|1619.8|1618.6|1619.9|1618.7|1619.8|1618.6|1
1652858940000|2022-05-18 07:29:00|1619.7|1618.5|1619.8|1618.6|1619.8|1618.6|1619.7|1618.5|0
1652858950000|2022-05-18 07:29:10|1619.7|1618.5|1619.6|1618.4|1619.7|1618.5|1619.6|1618.4|0
1652858960000|2022-05-18 07:29:20|1619.5|1618.3|1619|1617.8|1619.5|1618.3|1619|1617.8|0
1652858990000|2022-05-18 07:29:50|1618.9|1617.7|1618.9|1617.7|1618.9|1617.7|1618.9|1617.7|0
1652859000000|2022-05-18 07:30:00|1619.2|1618|1619.1|1617.9|1619.3|1618.1|1619|1617.8|8
1652859010000|2022-05-18 07:30:10|1619|1617.8|1619|1617.8|1619|1617.8|1619|1617.8|0
1652859020000|2022-05-18 07:30:20|1619.1|1617.9|1619|1617.8|1619.1|1617.9|1619|1617.8|0
1652859030000|2022-05-18 07:30:30|1619.1|1617.9|1619.3|1618.1|1619.3|1618.1|1619.1|1617.9|2
1652859050000|2022-05-18 07:30:50|1619.5|1618.3|1619.9|1618.7|1619.9|1618.7|1619.5|1618.3|1
1652859060000|2022-05-18 07:31:00|1620.1|1618.9|1620.1|1618.9|1620.1|1618.9|1620.1|1618.9|1
1652859070000|2022-05-18 07:31:10|1620|1618.8|1619.9|1618.7|1620|1618.8|1619.9|1618.7|0
1652859080000|2022-05-18 07:31:20|1619.6|1618.4|1619.6|1618.4|1619.6|1618.4|1619.6|1618.4|0
1652859120000|2022-05-18 07:32:00|1619.8|1618.6|1619.8|1618.6|1619.8|1618.6|1619.8|1618.6|0
1652859170000|2022-05-18 07:32:50|1620.1|1618.9|1619.8|1618.6|1620.1|1618.9|1619.7|1618.5|2
1652859190000|2022-05-18 07:33:10|1620|1618.8|1619.8|1618.6|1620|1618.8|1619.8|1618.6|0
1652859210000|2022-05-18 07:33:30|1619.7|1618.5|1619.6|1618.4|1619.8|1618.6|1619.4|1618.2|3
1652859220000|2022-05-18 07:33:40|1619.8|1618.6|1619.8|1618.6|1619.8|1618.6|1619.7|1618.5|3
1652859240000|2022-05-18 07:34:00|||||||||6
1652859260000|2022-05-18 07:34:20|1619.7|1618.5|1619.6|1618.4|1619.9|1618.7|1619.6|1618.4|3
1652859270000|2022-05-18 07:34:30|||||||||1
1652859290000|2022-05-18 07:34:50|||||||||2
1652859300000|2022-05-18 07:35:00|1619.5|1618.3|1620.1|1618.9|1620.1|1618.9|1619.5|1618.3|7
1652859340000|2022-05-18 07:35:40|1620.3|1619.1|1620.3|1619.1|1620.3|1619.1|1620.3|1619.1|0
1652859350000|2022-05-18 07:35:50|1620.1|1618.9|1620.2|1619|1620.3|1619.1|1620.1|1618.9|0
1652859360000|2022-05-18 07:36:00|1620.3|1619.1|1620.3|1619.1|1620.4|1619.2|1620.3|1619.1|2
1652859370000|2022-05-18 07:36:10|1620.1|1618.9|1620.1|1618.9|1620.3|1619.1|1620.1|1618.9|1
1652859380000|2022-05-18 07:36:20|1620|1618.8|1619.9|1618.7|1620|1618.8|1619.9|1618.7|0
1652859390000|2022-05-18 07:36:30|1619.8|1618.6|1619.9|1618.7|1619.9|1618.7|1619.8|1618.6|1
1652859400000|2022-05-18 07:36:40|1619.8|1618.6|1619.9|1618.7|1619.9|1618.7|1619.8|1618.6|0
1652859410000|2022-05-18 07:36:50|1619.8|1618.6|1619.8|1618.6|1619.8|1618.6|1619.7|1618.5|1
1652859420000|2022-05-18 07:37:00|1619.9|1618.7|1620.1|1618.9|1620.1|1618.9|1619.9|1618.7|0
1652859430000|2022-05-18 07:37:10|||||||||1
1652859450000|2022-05-18 07:37:30|1620|1618.8|1620.1|1618.9|1620.1|1618.9|1620|1618.8|0
1652859460000|2022-05-18 07:37:40|||||||||1
1652859470000|2022-05-18 07:37:50|1620.2|1619|1620.1|1618.9|1620.2|1619|1620.1|1618.9|0
1652859480000|2022-05-18 07:38:00|1620|1618.8|1620.3|1619.1|1620.3|1619.1|1620|1618.8|0
1652859510000|2022-05-18 07:38:30|1620|1618.8|1620|1618.8|1620.3|1619.1|1620|1618.8|1
1652859520000|2022-05-18 07:38:40|1620.1|1618.9|1620|1618.8|1620.1|1618.9|1620|1618.8|0
1652859530000|2022-05-18 07:38:50|1619.8|1618.6|1620|1618.8|1620|1618.8|1619.8|1618.6|1
1652859550000|2022-05-18 07:39:10|1619.7|1618.5|1619.5|1618.3|1619.8|1618.6|1619.5|1618.3|2
1652859560000|2022-05-18 07:39:20|1619.6|1618.4|1619.6|1618.4|1619.6|1618.4|1619.5|1618.3|1
1652859570000|2022-05-18 07:39:30|1619.4|1618.2|1619.2|1618|1619.5|1618.3|1619.2|1618|4
1652859600000|2022-05-18 07:40:00|1619.7|1618.5|1619.5|1618.3|1619.7|1618.5|1619.5|1618.3|3
1652859610000|2022-05-18 07:40:10|1619.6|1618.4|1619.9|1618.7|1619.9|1618.7|1619.6|1618.4|1
1652859620000|2022-05-18 07:40:20|1619.8|1618.6|1619.8|1618.6|1619.8|1618.6|1619.8|1618.6|0
1652859660000|2022-05-18 07:41:00|1620.2|1619|1620|1618.8|1620.2|1619|1620|1618.8|3
1652859700000|2022-05-18 07:41:40|1619.9|1618.7|1619.9|1618.7|1619.9|1618.7|1619.9|1618.7|0
1652859710000|2022-05-18 07:41:50|1620|1618.8|1620.2|1619|1620.3|1619.1|1620|1618.8|1
1652859720000|2022-05-18 07:42:00|1620.3|1619.1|1620.2|1619|1620.3|1619.1|1620.2|1619|1
1652859740000|2022-05-18 07:42:20|||||||||1
1652859770000|2022-05-18 07:42:50|||||||||1
1652859830000|2022-05-18 07:43:50|||||||||1
1652859840000|2022-05-18 07:44:00|||||||||2
1652859860000|2022-05-18 07:44:20|1620.1|1618.9|1620|1618.8|1620.1|1618.9|1620|1618.8|1
1652859870000|2022-05-18 07:44:30|1619.9|1618.7|1619.7|1618.5|1619.9|1618.7|1619.7|1618.5|0
1652859880000|2022-05-18 07:44:40|1620|1618.8|1620.1|1618.9|1620.2|1619|1619.8|1618.6|4
1652859890000|2022-05-18 07:44:50|1620.2|1619|1620.2|1619|1620.2|1619|1620.2|1619|0
1652859900000|2022-05-18 07:45:00|1620.3|1619.1|1621|1619.8|1621|1619.8|1620.3|1619.1|4
1652859910000|2022-05-18 07:45:10|1620.8|1619.6|1621|1619.8|1621|1619.8|1620.8|1619.6|52
1652859940000|2022-05-18 07:45:40|1620.5|1619.3|1620.5|1619.3|1620.5|1619.3|1620.5|1619.3|3
1652859950000|2022-05-18 07:45:50|1620.6|1619.4|1620.7|1619.5|1620.7|1619.5|1620.6|1619.4|0
1652859960000|2022-05-18 07:46:00|1620.9|1619.7|1620.7|1619.5|1620.9|1619.7|1620.7|1619.5|5
1652859970000|2022-05-18 07:46:10|1620.5|1619.3|1620.5|1619.3|1620.5|1619.3|1620.5|1619.3|1
1652860000000|2022-05-18 07:46:40|||||||||2
1652860050000|2022-05-18 07:47:30|1620.4|1619.2|1620.4|1619.2|1620.4|1619.2|1620.4|1619.2|0
1652860060000|2022-05-18 07:47:40|1620.1|1618.9|1620.2|1619|1620.2|1619|1620.1|1618.9|2
1652860080000|2022-05-18 07:48:00|1620.4|1619.2|1620.4|1619.2|1620.4|1619.2|1620.4|1619.2|0
1652860090000|2022-05-18 07:48:10|1620.3|1619.1|1620.3|1619.1|1620.4|1619.2|1620.3|1619.1|0
1652860100000|2022-05-18 07:48:20|1620.2|1619|1620.2|1619|1620.2|1619|1620.2|1619|0
1652860110000|2022-05-18 07:48:30|1620|1618.8|1620|1618.8|1620|1618.8|1620|1618.8|1
1652860130000|2022-05-18 07:48:50|1619.8|1618.6|1619.9|1618.7|1619.9|1618.7|1619.8|1618.6|0
1652860140000|2022-05-18 07:49:00|1619.8|1618.6|1620.3|1619.1|1620.3|1619.1|1619.8|1618.6|8
1652860160000|2022-05-18 07:49:20|||||||||2
1652860170000|2022-05-18 07:49:30|||||||||1
1652860190000|2022-05-18 07:49:50|1620.2|1619|1620|1618.8|1620.2|1619|1620|1618.8|1
1652860210000|2022-05-18 07:50:10|||||||||1
1652860230000|2022-05-18 07:50:30|1620.2|1619|1620.2|1619|1620.2|1619|1620.2|1619|0
1652860240000|2022-05-18 07:50:40|1620.4|1619.2|1620.7|1619.5|1620.7|1619.5|1620.4|1619.2|0
1652860260000|2022-05-18 07:51:00|1620.5|1619.3|1620.5|1619.3|1620.5|1619.3|1620.5|1619.3|0
1652860300000|2022-05-18 07:51:40|1620.7|1619.5|1620.8|1619.6|1621|1619.8|1620.7|1619.5|0
1652860310000|2022-05-18 07:51:50|1620.7|1619.5|1620.8|1619.6|1621|1619.8|1620.7|1619.5|4
1652860320000|2022-05-18 07:52:00|1620.9|1619.7|1620.8|1619.6|1620.9|1619.7|1620.8|1619.6|0
1652860330000|2022-05-18 07:52:10|1620.9|1619.7|1621|1619.8|1621|1619.8|1620.8|1619.6|2
1652860350000|2022-05-18 07:52:30|1620.9|1619.7|1620.9|1619.7|1620.9|1619.7|1620.9|1619.7|0
1652860360000|2022-05-18 07:52:40|1620.8|1619.6|1620.8|1619.6|1620.8|1619.6|1620.8|1619.6|0
1652860380000|2022-05-18 07:53:00|1620.9|1619.7|1621|1619.8|1621|1619.8|1620.9|1619.7|1
1652860400000|2022-05-18 07:53:20|1620.9|1619.7|1620.9|1619.7|1620.9|1619.7|1620.9|1619.7|1
1652860420000|2022-05-18 07:53:40|1620.8|1619.6|1620.7|1619.5|1620.8|1619.6|1620.7|1619.5|0
1652860430000|2022-05-18 07:53:50|1620.6|1619.4|1620.6|1619.4|1620.6|1619.4|1620.6|1619.4|0
1652860440000|2022-05-18 07:54:00|1620.8|1619.6|1620.9|1619.7|1620.9|1619.7|1620.8|1619.6|6
1652860460000|2022-05-18 07:54:20|1620.7|1619.5|1620.7|1619.5|1620.7|1619.5|1620.7|1619.5|2
1652860470000|2022-05-18 07:54:30|1620.6|1619.4|1620.4|1619.2|1620.6|1619.4|1620.4|1619.2|2
1652860480000|2022-05-18 07:54:40|1620.5|1619.3|1620.5|1619.3|1620.5|1619.3|1620.5|1619.3|2
1652860500000|2022-05-18 07:55:00|1620.6|1619.4|1620.7|1619.5|1620.9|1619.7|1620.6|1619.4|8
1652860510000|2022-05-18 07:55:10|1620.8|1619.6|1620.8|1619.6|1620.8|1619.6|1620.8|1619.6|0
1652860520000|2022-05-18 07:55:20|||||||||1
1652860540000|2022-05-18 07:55:40|1621.2|1620|1621.2|1620|1621.2|1620|1621.1|1619.9|1
1652860580000|2022-05-18 07:56:20|1621.3|1620.1|1621.5|1620.3|1621.5|1620.3|1621.3|1620.1|0
1652860590000|2022-05-18 07:56:30|1621.6|1620.4|1621.3|1620.1|1621.7|1620.5|1621.3|1620.1|0
1652860610000|2022-05-18 07:56:50|1621.4|1620.2|1621.5|1620.3|1621.6|1620.4|1621.4|1620.2|5
1652860620000|2022-05-18 07:57:00|1621.3|1620.1|1621.4|1620.2|1621.5|1620.3|1621.2|1620|2
1652860630000|2022-05-18 07:57:10|1621.3|1620.1|1621.3|1620.1|1621.4|1620.2|1621.3|1620.1|0
1652860640000|2022-05-18 07:57:20|1621.4|1620.2|1621.4|1620.2|1621.4|1620.2|1621.4|1620.2|0
1652860650000|2022-05-18 07:57:30|1621.7|1620.5|1621.5|1620.3|1621.7|1620.5|1621.5|1620.3|2
1652860660000|2022-05-18 07:57:40|1621.7|1620.5|1621.7|1620.5|1621.7|1620.5|1621.7|1620.5|2
1652860740000|2022-05-18 07:59:00|1622|1620.8|1622|1620.8|1622|1620.8|1622|1620.8|1
1652860750000|2022-05-18 07:59:10|1621.8|1620.6|1621.8|1620.6|1621.8|1620.6|1621.8|1620.6|0
1652860770000|2022-05-18 07:59:30|1621.6|1620.4|1621.6|1620.4|1621.6|1620.4|1621.6|1620.4|0
1652860780000|2022-05-18 07:59:40|1621.5|1620.3|1621.5|1620.3|1621.5|1620.3|1621.5|1620.3|1
1652860790000|2022-05-18 07:59:50|1621.7|1620.5|1621.7|1620.5|1621.7|1620.5|1621.7|1620.5|0
1652860820000|2022-05-18 08:00:20|1621.9|1620.7|1622.2|1621|1622.2|1621|1621.9|1620.7|10
1652860830000|2022-05-18 08:00:30|1622|1620.8|1621.9|1620.7|1622|1620.8|1621.8|1620.6|3
1652860850000|2022-05-18 08:00:50|1622|1620.8|1622|1620.8|1622|1620.8|1622|1620.8|0
1652860860000|2022-05-18 08:01:00|||||||||6
1652860870000|2022-05-18 08:01:10|1621.9|1620.7|1621.8|1620.6|1621.9|1620.7|1621.8|1620.6|0
1652860920000|2022-05-18 08:02:00|1622.2|1621|1622.2|1621|1622.2|1621|1622.2|1621|4
1652860930000|2022-05-18 08:02:10|1622.5|1621.3|1622.5|1621.3|1622.5|1621.3|1622.4|1621.2|12
1652860950000|2022-05-18 08:02:30|1622.6|1621.4|1622.6|1621.4|1622.6|1621.4|1622.6|1621.4|1
1652860960000|2022-05-18 08:02:40|1622.5|1621.3|1622.5|1621.3|1622.5|1621.3|1622.5|1621.3|1
1652860970000|2022-05-18 08:02:50|1622.4|1621.2|1622.4|1621.2|1622.4|1621.2|1622.4|1621.2|0
1652860980000|2022-05-18 08:03:00|1622.5|1621.3|1622.5|1621.3|1622.5|1621.3|1622.5|1621.3|2
1652861010000|2022-05-18 08:03:30|1622.4|1621.2|1622.3|1621.1|1622.4|1621.2|1622.3|1621.1|0
1652861020000|2022-05-18 08:03:40|1622.2|1621|1622.3|1621.1|1622.3|1621.1|1622.2|1621|1
1652861040000|2022-05-18 08:04:00|1622.4|1621.2|1622.3|1621.1|1622.4|1621.2|1622.3|1621.1|1
1652861050000|2022-05-18 08:04:10|1622.2|1621|1622.1|1620.9|1622.2|1621|1622.1|1620.9|0
1652861070000|2022-05-18 08:04:30|1622|1620.8|1621.8|1620.6|1622|1620.8|1621.8|1620.6|2
1652861080000|2022-05-18 08:04:40|1621.7|1620.5|1621.9|1620.7|1622|1620.8|1621.7|1620.5|1
1652861090000|2022-05-18 08:04:50|1621.8|1620.6|1621.7|1620.5|1621.8|1620.6|1621.7|1620.5|2
1652861100000|2022-05-18 08:05:00|||||||||1
1652861120000|2022-05-18 08:05:20|1621.6|1620.4|1621.7|1620.5|1621.7|1620.5|1621.6|1620.4|0
1652861140000|2022-05-18 08:05:40|1621.6|1620.4|1621.6|1620.4|1621.6|1620.4|1621.6|1620.4|0
1652861150000|2022-05-18 08:05:50|1621.7|1620.5|1621.6|1620.4|1621.7|1620.5|1621.6|1620.4|2
1652861160000|2022-05-18 08:06:00|||||||||2
1652861170000|2022-05-18 08:06:10|1621.5|1620.3|1621.6|1620.4|1621.6|1620.4|1621.5|1620.3|1
1652861220000|2022-05-18 08:07:00|1621.9|1620.7|1621.7|1620.5|1621.9|1620.7|1621.7|1620.5|5
1652861230000|2022-05-18 08:07:10|1622|1620.8|1622|1620.8|1622.2|1621|1622|1620.8|0
1652861250000|2022-05-18 08:07:30|1622.1|1620.9|1622.1|1620.9|1622.1|1620.9|1622.1|1620.9|0
1652861280000|2022-05-18 08:08:00|1622.2|1621|1622.2|1621|1622.2|1621|1622.2|1621|2
1652861290000|2022-05-18 08:08:10|||||||||2
1652861310000|2022-05-18 08:08:30|1622.1|1620.9|1622.1|1620.9|1622.1|1620.9|1622.1|1620.9|0
1652861330000|2022-05-18 08:08:50|1622.4|1621.2|1622.2|1621|1622.4|1621.2|1622.2|1621|1
1652861340000|2022-05-18 08:09:00|1622.1|1620.9|1622.2|1621|1622.2|1621|1622.1|1620.9|1
1652861380000|2022-05-18 08:09:40|1622.1|1620.9|1622.2|1621|1622.3|1621.1|1622.1|1620.9|1
1652861390000|2022-05-18 08:09:50|1622.4|1621.2|1622.7|1621.5|1622.7|1621.5|1622.4|1621.2|0
1652861400000|2022-05-18 08:10:00|1622.6|1621.4|1622.6|1621.4|1622.6|1621.4|1622.6|1621.4|0
1652861410000|2022-05-18 08:10:10|1622.8|1621.6|1622.8|1621.6|1622.8|1621.6|1622.8|1621.6|5
1652861420000|2022-05-18 08:10:20|1622.7|1621.5|1622.7|1621.5|1622.7|1621.5|1622.7|1621.5|0
1652861430000|2022-05-18 08:10:30|1622.8|1621.6|1622.8|1621.6|1622.8|1621.6|1622.8|1621.6|1
1652861440000|2022-05-18 08:10:40|1622.7|1621.5|1622.6|1621.4|1622.7|1621.5|1622.6|1621.4|0
1652861450000|2022-05-18 08:10:50|1622.5|1621.3|1622.5|1621.3|1622.5|1621.3|1622.5|1621.3|0
1652861460000|2022-05-18 08:11:00|1622.4|1621.2|1622.3|1621.1|1622.4|1621.2|1622.3|1621.1|1
1652861490000|2022-05-18 08:11:30|1622.6|1621.4|1622.7|1621.5|1622.7|1621.5|1622.6|1621.4|6
1652861500000|2022-05-18 08:11:40|1622.8|1621.6|1622.9|1621.7|1622.9|1621.7|1622.8|1621.6|0
1652861510000|2022-05-18 08:11:50|1623|1621.8|1622.6|1621.4|1623|1621.8|1622.6|1621.4|4
1652861520000|2022-05-18 08:12:00|1622.4|1621.2|1622.6|1621.4|1622.6|1621.4|1622.3|1621.1|7
1652861550000|2022-05-18 08:12:30|1622.4|1621.2|1622.3|1621.1|1622.4|1621.2|1622.3|1621.1|2
1652861570000|2022-05-18 08:12:50|1622.4|1621.2|1622.4|1621.2|1622.4|1621.2|1622.4|1621.2|1
1652861580000|2022-05-18 08:13:00|1622.3|1621.1|1622.6|1621.4|1622.6|1621.4|1622.3|1621.1|0
1652861590000|2022-05-18 08:13:10|1622.5|1621.3|1622.6|1621.4|1622.6|1621.4|1622.5|1621.3|1
1652861600000|2022-05-18 08:13:20|1622.5|1621.3|1622.6|1621.4|1622.6|1621.4|1622.5|1621.3|0
1652861640000|2022-05-18 08:14:00|1622.8|1621.6|1622.8|1621.6|1622.8|1621.6|1622.8|1621.6|0
1652861650000|2022-05-18 08:14:10|||||||||1
1652861680000|2022-05-18 08:14:40|1622.7|1621.5|1622.7|1621.5|1622.8|1621.6|1622.7|1621.5|1
1652861690000|2022-05-18 08:14:50|1622.8|1621.6|1622.7|1621.5|1622.8|1621.6|1622.7|1621.5|1
1652861700000|2022-05-18 08:15:00|1622.8|1621.6|1622.8|1621.6|1622.8|1621.6|1622.8|1621.6|1
1652861710000|2022-05-18 08:15:10|1622.7|1621.5|1622.7|1621.5|1622.7|1621.5|1622.7|1621.5|0
1652861730000|2022-05-18 08:15:30|1622.6|1621.4|1622.6|1621.4|1622.6|1621.4|1622.6|1621.4|2
1652861740000|2022-05-18 08:15:40|1622.5|1621.3|1622|1620.8|1622.5|1621.3|1622|1620.8|4
1652861750000|2022-05-18 08:15:50|1622.3|1621.1|1622.3|1621.1|1622.3|1621.1|1622.2|1621|1
1652861760000|2022-05-18 08:16:00|1622.1|1620.9|1622.1|1620.9|1622.1|1620.9|1622.1|1620.9|2
1652861770000|2022-05-18 08:16:10|1622|1620.8|1622|1620.8|1622|1620.8|1622|1620.8|0
1652861780000|2022-05-18 08:16:20|1621.8|1620.6|1621.5|1620.3|1621.8|1620.6|1621.5|1620.3|2
1652861790000|2022-05-18 08:16:30|1621.4|1620.2|1621.3|1620.1|1621.4|1620.2|1621.3|1620.1|2
1652861800000|2022-05-18 08:16:40|1621.4|1620.2|1621.5|1620.3|1621.5|1620.3|1621.4|1620.2|2
1652861810000|2022-05-18 08:16:50|1621.7|1620.5|1621.6|1620.4|1621.7|1620.5|1621.6|1620.4|5
1652861820000|2022-05-18 08:17:00|1621.7|1620.5|1622.1|1620.9|1622.1|1620.9|1621.7|1620.5|3
1652861830000|2022-05-18 08:17:10|1622|1620.8|1621.8|1620.6|1622|1620.8|1621.8|1620.6|0
1652861840000|2022-05-18 08:17:20|1621.9|1620.7|1621.7|1620.5|1621.9|1620.7|1621.7|1620.5|0
1652861850000|2022-05-18 08:17:30|1621.6|1620.4|1621.5|1620.3|1621.6|1620.4|1621.5|1620.3|0
1652861860000|2022-05-18 08:17:40|1621.4|1620.2|1621.3|1620.1|1621.4|1620.2|1621.3|1620.1|1
1652861870000|2022-05-18 08:17:50|1621.2|1620|1621.2|1620|1621.2|1620|1621.2|1620|0
1652861880000|2022-05-18 08:18:00|1621.6|1620.4|1621.6|1620.4|1621.6|1620.4|1621.6|1620.4|3
1652861910000|2022-05-18 08:18:30|1621.4|1620.2|1621.4|1620.2|1621.4|1620.2|1621.3|1620.1|5
1652861920000|2022-05-18 08:18:40|1621.6|1620.4|1621.6|1620.4|1621.6|1620.4|1621.6|1620.4|0
1652861940000|2022-05-18 08:19:00|1621.5|1620.3|1621.5|1620.3|1621.5|1620.3|1621.5|1620.3|0
1652861950000|2022-05-18 08:19:10|1621.6|1620.4|1621.5|1620.3|1621.6|1620.4|1621.5|1620.3|1
1652861970000|2022-05-18 08:19:30|1621.4|1620.2|1621.4|1620.2|1621.4|1620.2|1621.4|1620.2|1
1652862000000|2022-05-18 08:20:00|1621.1|1619.9|1621.4|1620.2|1621.4|1620.2|1621.1|1619.9|1
1652862010000|2022-05-18 08:20:10|1621.2|1620|1621.1|1619.9|1621.2|1620|1621.1|1619.9|0
1652862020000|2022-05-18 08:20:20|1621|1619.8|1621.1|1619.9|1621.1|1619.9|1621|1619.8|1
1652862040000|2022-05-18 08:20:40|1621.2|1620|1621.2|1620|1621.2|1620|1621.2|1620|29
1652862060000|2022-05-18 08:21:00|1621.1|1619.9|1621.2|1620|1621.2|1620|1621.1|1619.9|0
1652862070000|2022-05-18 08:21:10|1621.1|1619.9|1621.1|1619.9|1621.1|1619.9|1621.1|1619.9|0
1652862090000|2022-05-18 08:21:30|1621.2|1620|1621.2|1620|1621.2|1620|1621.2|1620|1
1652862100000|2022-05-18 08:21:40|1621.3|1620.1|1621.2|1620|1621.4|1620.2|1621.2|1620|0
1652862110000|2022-05-18 08:21:50|1621.1|1619.9|1621.1|1619.9|1621.1|1619.9|1621.1|1619.9|4
1652862120000|2022-05-18 08:22:00|1621|1619.8|1620.8|1619.6|1621|1619.8|1620.7|1619.5|2
1652862140000|2022-05-18 08:22:20|1620.9|1619.7|1620.9|1619.7|1620.9|1619.7|1620.9|1619.7|1
1652862160000|2022-05-18 08:22:40|1620.8|1619.6|1620.3|1619.1|1620.8|1619.6|1620.3|1619.1|1
1652862170000|2022-05-18 08:22:50|1620.2|1619|1619.9|1618.7|1620.2|1619|1619.9|1618.7|1
1652862180000|2022-05-18 08:23:00|1620|1618.8|1619.9|1618.7|1620|1618.8|1619.9|1618.7|2
1652862190000|2022-05-18 08:23:10|1619.8|1618.6|1619.9|1618.7|1619.9|1618.7|1619.8|1618.6|1
1652862210000|2022-05-18 08:23:30|1619.7|1618.5|1619.6|1618.4|1619.7|1618.5|1619.6|1618.4|0
1652862250000|2022-05-18 08:24:10|1619.8|1618.6|1619.8|1618.6|1619.8|1618.6|1619.8|1618.6|0
1652862260000|2022-05-18 08:24:20|1620.1|1618.9|1620.1|1618.9|1620.1|1618.9|1620.1|1618.9|1
1652862280000|2022-05-18 08:24:40|1620.2|1619|1620.3|1619.1|1620.3|1619.1|1620.2|1619|0
1652862290000|2022-05-18 08:24:50|1620.1|1618.9|1620.1|1618.9|1620.1|1618.9|1620.1|1618.9|1
1652862310000|2022-05-18 08:25:10|1620.3|1619.1|1620.3|1619.1|1620.3|1619.1|1620.3|1619.1|0
1652862330000|2022-05-18 08:25:30|1620.8|1619.6|1621|1619.8|1621|1619.8|1620.8|1619.6|17
1652862340000|2022-05-18 08:25:40|1621.1|1619.9|1621.2|1620|1621.2|1620|1621|1619.8|0
1652862350000|2022-05-18 08:25:50|1621|1619.8|1621|1619.8|1621|1619.8|1621|1619.8|0
1652862360000|2022-05-18 08:26:00|1621.2|1620|1621.2|1620|1621.2|1620|1621|1619.8|0
1652862370000|2022-05-18 08:26:10|1621.1|1619.9|1621.3|1620.1|1621.3|1620.1|1621|1619.8|1
1652862420000|2022-05-18 08:27:00|1621.4|1620.2|1621.3|1620.1|1621.4|1620.2|1621.3|1620.1|1
1652862430000|2022-05-18 08:27:10|1621.4|1620.2|1621.3|1620.1|1621.4|1620.2|1621.3|1620.1|0
1652862440000|2022-05-18 08:27:20|1621.4|1620.2|1621.6|1620.4|1621.7|1620.5|1621.4|1620.2|3
1652862450000|2022-05-18 08:27:30|1621.5|1620.3|1621.8|1620.6|1621.9|1620.7|1621.5|1620.3|4
1652862470000|2022-05-18 08:27:50|||||||||1
1652862490000|2022-05-18 08:28:10|1621.7|1620.5|1621.6|1620.4|1621.7|1620.5|1621.6|1620.4|6
1652862500000|2022-05-18 08:28:20|1621.5|1620.3|1621.4|1620.2|1621.5|1620.3|1621.3|1620.1|0
1652862510000|2022-05-18 08:28:30|1621.3|1620.1|1621.3|1620.1|1621.3|1620.1|1621.2|1620|2
1652862540000|2022-05-18 08:29:00|1621.5|1620.3|1621.5|1620.3|1621.5|1620.3|1621.5|1620.3|1
1652862560000|2022-05-18 08:29:20|1621.2|1620|1621.1|1619.9|1621.2|1620|1621.1|1619.9|2
1652862570000|2022-05-18 08:29:30|1621.2|1620|1621.3|1620.1|1621.3|1620.1|1621.2|1620|1
1652862580000|2022-05-18 08:29:40|1621.2|1620|1621.6|1620.4|1621.6|1620.4|1621.2|1620|10
1652862600000|2022-05-18 08:30:00|1621.5|1620.3|1621.5|1620.3|1621.5|1620.3|1621.5|1620.3|0
1652862620000|2022-05-18 08:30:20|1622|1620.8|1621.9|1620.7|1622|1620.8|1621.9|1620.7|4
1652862670000|2022-05-18 08:31:10|1621.4|1620.2|1621.6|1620.4|1621.7|1620.5|1621.4|1620.2|7
1652862680000|2022-05-18 08:31:20|1621.5|1620.3|1621.3|1620.1|1621.5|1620.3|1621.2|1620|2
1652862740000|2022-05-18 08:32:20|1621|1619.8|1621.3|1620.1|1621.3|1620.1|1621|1619.8|3
1652862780000|2022-05-18 08:33:00|1621.7|1620.5|1621.8|1620.6|1621.8|1620.6|1621.7|1620.5|3
1652862810000|2022-05-18 08:33:30|1621.7|1620.5|1621.5|1620.3|1621.7|1620.5|1621.5|1620.3|2
1652862830000|2022-05-18 08:33:50|1621.4|1620.2|1621.2|1620|1621.4|1620.2|1621.2|1620|2
1652862840000|2022-05-18 08:34:00|1621|1619.8|1621.2|1620|1621.2|1620|1621|1619.8|1
1652862850000|2022-05-18 08:34:10|1621.1|1619.9|1621|1619.8|1621.1|1619.9|1621|1619.8|2
1652862860000|2022-05-18 08:34:20|1621.1|1619.9|1621.4|1620.2|1621.4|1620.2|1621.1|1619.9|0
1652862870000|2022-05-18 08:34:30|1621.2|1620|1621.2|1620|1621.2|1620|1621.2|1620|0
1652862890000|2022-05-18 08:34:50|1621.1|1619.9|1621|1619.8|1621.1|1619.9|1621|1619.8|1
1652862900000|2022-05-18 08:35:00|1620.9|1619.7|1620.9|1619.7|1620.9|1619.7|1620.9|1619.7|3
1652862910000|2022-05-18 08:35:10|1621|1619.8|1621.1|1619.9|1621.1|1619.9|1621|1619.8|3
1652862920000|2022-05-18 08:35:20|1621.2|1620|1621.2|1620|1621.2|1620|1621.2|1620|0
1652862930000|2022-05-18 08:35:30|1621|1619.8|1621|1619.8|1621|1619.8|1621|1619.8|1
1652862950000|2022-05-18 08:35:50|1621.2|1620|1621.3|1620.1|1621.3|1620.1|1621.2|1620|2
1652862960000|2022-05-18 08:36:00|1621.2|1620|1621.2|1620|1621.2|1620|1621.2|1620|1
1652862970000|2022-05-18 08:36:10|1621|1619.8|1621.2|1620|1621.2|1620|1621|1619.8|3
1652863000000|2022-05-18 08:36:40|1621.1|1619.9|1621|1619.8|1621.1|1619.9|1621|1619.8|0
1652863020000|2022-05-18 08:37:00|||||||||1
1652863060000|2022-05-18 08:37:40|1620.7|1619.5|1620.7|1619.5|1620.8|1619.6|1620.7|1619.5|3
1652863070000|2022-05-18 08:37:50|1620.8|1619.6|1620.7|1619.5|1620.8|1619.6|1620.7|1619.5|3
1652863080000|2022-05-18 08:38:00|||||||||1
1652863090000|2022-05-18 08:38:10|1620.9|1619.7|1620.9|1619.7|1620.9|1619.7|1620.9|1619.7|1
1652863110000|2022-05-18 08:38:30|1620.7|1619.5|1620.7|1619.5|1620.7|1619.5|1620.7|1619.5|0
1652863140000|2022-05-18 08:39:00|1620.9|1619.7|1620.7|1619.5|1620.9|1619.7|1620.7|1619.5|2
1652863200000|2022-05-18 08:40:00|||||||||1
1652863220000|2022-05-18 08:40:20|1620.8|1619.6|1620.9|1619.7|1620.9|1619.7|1620.8|1619.6|1
1652863230000|2022-05-18 08:40:30|1621.1|1619.9|1621.1|1619.9|1621.1|1619.9|1621.1|1619.9|0
1652863260000|2022-05-18 08:41:00|||||||||1
1652863270000|2022-05-18 08:41:10|1620.9|1619.7|1620.9|1619.7|1621|1619.8|1620.9|1619.7|1
1652863280000|2022-05-18 08:41:20|1621|1619.8|1621|1619.8|1621|1619.8|1621|1619.8|0
1652863300000|2022-05-18 08:41:40|1620.9|1619.7|1620.9|1619.7|1620.9|1619.7|1620.9|1619.7|0
1652863310000|2022-05-18 08:41:50|1621.1|1619.9|1621|1619.8|1621.1|1619.9|1621|1619.8|0
1652863320000|2022-05-18 08:42:00|1621.1|1619.9|1620.9|1619.7|1621.1|1619.9|1620.9|1619.7|0
1652863330000|2022-05-18 08:42:10|1621|1619.8|1620.9|1619.7|1621|1619.8|1620.9|1619.7|0
1652863340000|2022-05-18 08:42:20|1620.4|1619.2|1620.4|1619.2|1620.4|1619.2|1620.4|1619.2|8
1652863360000|2022-05-18 08:42:40|1620.5|1619.3|1620.5|1619.3|1620.5|1619.3|1620.5|1619.3|1
1652863380000|2022-05-18 08:43:00|||||||||1
1652863410000|2022-05-18 08:43:30|1620.4|1619.2|1620.4|1619.2|1620.4|1619.2|1620.4|1619.2|4
1652863430000|2022-05-18 08:43:50|||||||||1
1652863440000|2022-05-18 08:44:00|1620.5|1619.3|1620.6|1619.4|1620.6|1619.4|1620.5|1619.3|2
1652863460000|2022-05-18 08:44:20|1621|1619.8|1621|1619.8|1621|1619.8|1621|1619.8|10
1652863470000|2022-05-18 08:44:30|1620.9|1619.7|1620.9|1619.7|1621|1619.8|1620.8|1619.6|0
1652863480000|2022-05-18 08:44:40|1621|1619.8|1621|1619.8|1621|1619.8|1621|1619.8|0
1652863490000|2022-05-18 08:44:50|1621.1|1619.9|1621.1|1619.9|1621.1|1619.9|1621.1|1619.9|0
1652863500000|2022-05-18 08:45:00|1621|1619.8|1621|1619.8|1621.2|1620|1620.9|1619.7|4
1652863510000|2022-05-18 08:45:10|1620.8|1619.6|1620.8|1619.6|1620.8|1619.6|1620.8|1619.6|0
1652863520000|2022-05-18 08:45:20|1620.7|1619.5|1620.8|1619.6|1620.8|1619.6|1620.7|1619.5|1
1652863550000|2022-05-18 08:45:50|1621.1|1619.9|1621.1|1619.9|1621.1|1619.9|1621.1|1619.9|1
1652863570000|2022-05-18 08:46:10|1621.2|1620|1621.4|1620.2|1621.4|1620.2|1621.2|1620|1
1652863580000|2022-05-18 08:46:20|1621.5|1620.3|1621.6|1620.4|1621.6|1620.4|1621.4|1620.2|1
1652863600000|2022-05-18 08:46:40|1621.5|1620.3|1621.6|1620.4|1621.6|1620.4|1621.5|1620.3|0
1652863610000|2022-05-18 08:46:50|1621.4|1620.2|1621.4|1620.2|1621.4|1620.2|1621.4|1620.2|3
1652863620000|2022-05-18 08:47:00|1621.3|1620.1|1621.4|1620.2|1621.4|1620.2|1621.3|1620.1|1
1652863630000|2022-05-18 08:47:10|1621.3|1620.1|1621.2|1620|1621.3|1620.1|1621.2|1620|0
1652863640000|2022-05-18 08:47:20|1621.4|1620.2|1621.4|1620.2|1621.4|1620.2|1621.4|1620.2|1
1652863650000|2022-05-18 08:47:30|1621.6|1620.4|1621.6|1620.4|1621.6|1620.4|1621.6|1620.4|0
1652863660000|2022-05-18 08:47:40|1621.7|1620.5|1621.7|1620.5|1621.7|1620.5|1621.6|1620.4|1
1652863680000|2022-05-18 08:48:00|1621.9|1620.7|1622|1620.8|1622|1620.8|1621.9|1620.7|1
1652863700000|2022-05-18 08:48:20|1621.8|1620.6|1621.8|1620.6|1621.8|1620.6|1621.8|1620.6|1
1652863710000|2022-05-18 08:48:30|1621.7|1620.5|1621.8|1620.6|1621.8|1620.6|1621.7|1620.5|0
1652863720000|2022-05-18 08:48:40|1621.7|1620.5|1621.9|1620.7|1621.9|1620.7|1621.7|1620.5|1
1652863730000|2022-05-18 08:48:50|1622|1620.8|1622|1620.8|1622|1620.8|1622|1620.8|3
1652863740000|2022-05-18 08:49:00|1622.2|1621|1622|1620.8|1622.2|1621|1622|1620.8|1
1652863750000|2022-05-18 08:49:10|1621.8|1620.6|1621.8|1620.6|1622|1620.8|1621.8|1620.6|0
1652863760000|2022-05-18 08:49:20|1622|1620.8|1622|1620.8|1622|1620.8|1622|1620.8|1
1652863770000|2022-05-18 08:49:30|1622.1|1620.9|1621.9|1620.7|1622.1|1620.9|1621.8|1620.6|0
1652863780000|2022-05-18 08:49:40|1621.8|1620.6|1621.8|1620.6|1621.9|1620.7|1621.8|1620.6|0
1652863800000|2022-05-18 08:50:00|1621.9|1620.7|1621.8|1620.6|1621.9|1620.7|1621.8|1620.6|1
1652863810000|2022-05-18 08:50:10|1621.7|1620.5|1621.9|1620.7|1621.9|1620.7|1621.7|1620.5|0
1652863820000|2022-05-18 08:50:20|1621.8|1620.6|1621.8|1620.6|1621.8|1620.6|1621.8|1620.6|0
1652863830000|2022-05-18 08:50:30|1621.9|1620.7|1621.8|1620.6|1621.9|1620.7|1621.7|1620.5|2
1652863840000|2022-05-18 08:50:40|1621.7|1620.5|1621.5|1620.3|1621.7|1620.5|1621.5|1620.3|3
1652863850000|2022-05-18 08:50:50|1621.4|1620.2|1621.6|1620.4|1621.6|1620.4|1621.4|1620.2|5
1652863860000|2022-05-18 08:51:00|||||||||1
1652863870000|2022-05-18 08:51:10|1621.9|1620.7|1621.6|1620.4|1621.9|1620.7|1621.6|1620.4|2
1652863890000|2022-05-18 08:51:30|1621.5|1620.3|1621.6|1620.4|1621.6|1620.4|1621.5|1620.3|5
1652863900000|2022-05-18 08:51:40|1621.5|1620.3|1621.5|1620.3|1621.5|1620.3|1621.5|1620.3|2
1652863910000|2022-05-18 08:51:50|1621.6|1620.4|1621.8|1620.6|1621.8|1620.6|1621.6|1620.4|0
1652863920000|2022-05-18 08:52:00|1621.9|1620.7|1621.8|1620.6|1621.9|1620.7|1621.7|1620.5|0
1652863930000|2022-05-18 08:52:10|1621.7|1620.5|1621.8|1620.6|1621.8|1620.6|1621.7|1620.5|1
1652863960000|2022-05-18 08:52:40|1622|1620.8|1622|1620.8|1622|1620.8|1622|1620.8|0
1652863970000|2022-05-18 08:52:50|1622.1|1620.9|1622.2|1621|1622.2|1621|1622.1|1620.9|2
1652863980000|2022-05-18 08:53:00|1622.4|1621.2|1622.4|1621.2|1622.4|1621.2|1622.4|1621.2|0
1652864010000|2022-05-18 08:53:30|||||||||1
1652864030000|2022-05-18 08:53:50|1622.3|1621.1|1622.2|1621|1622.3|1621.1|1622.2|1621|3
1652864040000|2022-05-18 08:54:00|1622.1|1620.9|1621.8|1620.6|1622.1|1620.9|1621.8|1620.6|1
1652864050000|2022-05-18 08:54:10|1622|1620.8|1621.8|1620.6|1622|1620.8|1621.7|1620.5|1
1652864080000|2022-05-18 08:54:40|1621.6|1620.4|1621.5|1620.3|1621.6|1620.4|1621.5|1620.3|2
1652864090000|2022-05-18 08:54:50|1621.4|1620.2|1621.5|1620.3|1621.5|1620.3|1621.4|1620.2|1
1652864100000|2022-05-18 08:55:00|1621.6|1620.4|1621.6|1620.4|1621.6|1620.4|1621.6|1620.4|1
1652864110000|2022-05-18 08:55:10|1621.4|1620.2|1621.6|1620.4|1621.6|1620.4|1621.4|1620.2|0
1652864120000|2022-05-18 08:55:20|1621.5|1620.3|1621.5|1620.3|1621.5|1620.3|1621.5|1620.3|1
1652864130000|2022-05-18 08:55:30|1621.6|1620.4|1621.7|1620.5|1621.7|1620.5|1621.6|1620.4|1
1652864140000|2022-05-18 08:55:40|1621.6|1620.4|1621.6|1620.4|1621.6|1620.4|1621.6|1620.4|0
1652864170000|2022-05-18 08:56:10|1621.7|1620.5|1621.9|1620.7|1621.9|1620.7|1621.7|1620.5|1
1652864180000|2022-05-18 08:56:20|1621.6|1620.4|1621.6|1620.4|1621.6|1620.4|1621.6|1620.4|2
1652864190000|2022-05-18 08:56:30|1621.7|1620.5|1622|1620.8|1622|1620.8|1621.7|1620.5|1
1652864200000|2022-05-18 08:56:40|1621.8|1620.6|1621.9|1620.7|1621.9|1620.7|1621.7|1620.5|0
1652864210000|2022-05-18 08:56:50|1621.8|1620.6|1621.8|1620.6|1621.8|1620.6|1621.8|1620.6|0
1652864220000|2022-05-18 08:57:00|1621.9|1620.7|1622|1620.8|1622|1620.8|1621.9|1620.7|2
1652864230000|2022-05-18 08:57:10|1622.2|1621|1622.1|1620.9|1622.2|1621|1622.1|1620.9|0
1652864240000|2022-05-18 08:57:20|1622|1620.8|1621.9|1620.7|1622|1620.8|1621.9|1620.7|0
1652864280000|2022-05-18 08:58:00|1621.8|1620.6|1621.7|1620.5|1621.8|1620.6|1621.7|1620.5|4
1652864290000|2022-05-18 08:58:10|1621.6|1620.4|1621.6|1620.4|1621.6|1620.4|1621.6|1620.4|0
1652864300000|2022-05-18 08:58:20|1621.5|1620.3|1621.8|1620.6|1621.8|1620.6|1621.5|1620.3|1
1652864320000|2022-05-18 08:58:40|1621.7|1620.5|1621.7|1620.5|1621.7|1620.5|1621.7|1620.5|0
1652864330000|2022-05-18 08:58:50|1621.5|1620.3|1621.6|1620.4|1621.6|1620.4|1621.5|1620.3|1
1652864340000|2022-05-18 08:59:00|1621.7|1620.5|1621.2|1620|1621.7|1620.5|1621.2|1620|4
1652864350000|2022-05-18 08:59:10|1621.1|1619.9|1621.1|1619.9|1621.1|1619.9|1621.1|1619.9|0
1652864380000|2022-05-18 08:59:40|1621|1619.8|1621.1|1619.9|1621.1|1619.9|1620.9|1619.7|5
1652864390000|2022-05-18 08:59:50|1621.3|1620.1|1621.3|1620.1|1621.3|1620.1|1621.3|1620.1|1
1652864400000|2022-05-18 09:00:00|1621.2|1620|1621.2|1620|1621.3|1620.1|1621.2|1620|0
1652864410000|2022-05-18 09:00:10|1621.3|1620.1|1621.3|1620.1|1621.3|1620.1|1621.2|1620|0
1652864440000|2022-05-18 09:00:40|1621.4|1620.2|1621.5|1620.3|1621.6|1620.4|1621.4|1620.2|5
1652864460000|2022-05-18 09:01:00|||||||||1
1652864480000|2022-05-18 09:01:20|1621.6|1620.4|1621.9|1620.7|1621.9|1620.7|1621.6|1620.4|1
1652864490000|2022-05-18 09:01:30|1621.7|1620.5|1621.7|1620.5|1621.7|1620.5|1621.7|1620.5|0
1652864500000|2022-05-18 09:01:40|1621.6|1620.4|1621.6|1620.4|1621.6|1620.4|1621.5|1620.3|4
1652864510000|2022-05-18 09:01:50|1621.8|1620.6|1621.9|1620.7|1621.9|1620.7|1621.8|1620.6|0
1652864520000|2022-05-18 09:02:00|1622|1620.8|1621.9|1620.7|1622|1620.8|1621.9|1620.7|2
1652864530000|2022-05-18 09:02:10|||||||||1
1652864540000|2022-05-18 09:02:20|1621.6|1620.4|1621.6|1620.4|1621.6|1620.4|1621.6|1620.4|1
1652864560000|2022-05-18 09:02:40|1621.5|1620.3|1621.5|1620.3|1621.5|1620.3|1621.4|1620.2|0
1652864570000|2022-05-18 09:02:50|1621.6|1620.4|1621.8|1620.6|1621.8|1620.6|1621.6|1620.4|1
1652864580000|2022-05-18 09:03:00|1621.7|1620.5|1621.9|1620.7|1621.9|1620.7|1621.6|1620.4|2
1652864610000|2022-05-18 09:03:30|1622|1620.8|1622.1|1620.9|1622.1|1620.9|1622|1620.8|0
1652864620000|2022-05-18 09:03:40|1621.9|1620.7|1622|1620.8|1622|1620.8|1621.9|1620.7|0
1652864640000|2022-05-18 09:04:00|1621.9|1620.7|1621.6|1620.4|1621.9|1620.7|1621.4|1620.2|5
1652864650000|2022-05-18 09:04:10|1621.5|1620.3|1621.4|1620.2|1621.5|1620.3|1621.4|1620.2|0
1652864670000|2022-05-18 09:04:30|1621.1|1619.9|1621.1|1619.9|1621.1|1619.9|1621|1619.8|8
1652864690000|2022-05-18 09:04:50|1620.8|1619.6|1620.9|1619.7|1620.9|1619.7|1620.8|1619.6|2
1652864700000|2022-05-18 09:05:00|1620.8|1619.6|1620.6|1619.4|1620.8|1619.6|1620.6|1619.4|1
1652864710000|2022-05-18 09:05:10|1620.7|1619.5|1620.9|1619.7|1620.9|1619.7|1620.7|1619.5|0
1652864720000|2022-05-18 09:05:20|1621|1619.8|1620.8|1619.6|1621|1619.8|1620.8|1619.6|2
1652864730000|2022-05-18 09:05:30|1620.9|1619.7|1620.9|1619.7|1620.9|1619.7|1620.9|1619.7|0
1652864740000|2022-05-18 09:05:40|1620.8|1619.6|1620.8|1619.6|1620.8|1619.6|1620.8|1619.6|0
1652864750000|2022-05-18 09:05:50|1620.9|1619.7|1620.8|1619.6|1620.9|1619.7|1620.8|1619.6|1
1652864760000|2022-05-18 09:06:00|1620.9|1619.7|1620.8|1619.6|1620.9|1619.7|1620.7|1619.5|0
1652864780000|2022-05-18 09:06:20|1620.7|1619.5|1620.6|1619.4|1620.7|1619.5|1620.6|1619.4|3
1652864810000|2022-05-18 09:06:50|||||||||3
1652864820000|2022-05-18 09:07:00|1620.4|1619.2|1619.9|1618.7|1620.4|1619.2|1619.8|1618.6|7
1652864830000|2022-05-18 09:07:10|1619.8|1618.6|1619.9|1618.7|1619.9|1618.7|1619.8|1618.6|1
1652864860000|2022-05-18 09:07:40|1619.8|1618.6|1619.9|1618.7|1619.9|1618.7|1619.8|1618.6|0
1652864870000|2022-05-18 09:07:50|1619.8|1618.6|1619.9|1618.7|1619.9|1618.7|1619.8|1618.6|1
1652864880000|2022-05-18 09:08:00|1620.1|1618.9|1620|1618.8|1620.1|1618.9|1620|1618.8|5
1652864890000|2022-05-18 09:08:10|1620.1|1618.9|1620.1|1618.9|1620.1|1618.9|1620.1|1618.9|0
1652864900000|2022-05-18 09:08:20|||||||||3
1652864910000|2022-05-18 09:08:30|1620|1618.8|1619.9|1618.7|1620|1618.8|1619.8|1618.6|1
1652864920000|2022-05-18 09:08:40|1619.8|1618.6|1619.9|1618.7|1619.9|1618.7|1619.8|1618.6|0
1652864930000|2022-05-18 09:08:50|1619.8|1618.6|1619.7|1618.5|1619.8|1618.6|1619.7|1618.5|1
1652864940000|2022-05-18 09:09:00|1619.6|1618.4|1619.6|1618.4|1619.6|1618.4|1619.6|1618.4|2
1652864950000|2022-05-18 09:09:10|1619.1|1617.9|1619.1|1617.9|1619.1|1617.9|1619.1|1617.9|2
1652864970000|2022-05-18 09:09:30|||||||||1
1652864990000|2022-05-18 09:09:50|1619.4|1618.2|1619.4|1618.2|1619.4|1618.2|1619.4|1618.2|1
1652865000000|2022-05-18 09:10:00|1619.2|1618|1619.2|1618|1619.4|1618.2|1619.2|1618|0
1652865040000|2022-05-18 09:10:40|1619.1|1617.9|1619.1|1617.9|1619.1|1617.9|1619.1|1617.9|1
1652865050000|2022-05-18 09:10:50|1618.7|1617.5|1618.6|1617.4|1618.7|1617.5|1618.6|1617.4|0
1652865070000|2022-05-18 09:11:10|1618.4|1617.2|1618.4|1617.2|1618.4|1617.2|1618.4|1617.2|1
1652865100000|2022-05-18 09:11:40|1618.3|1617.1|1618.2|1617|1618.3|1617.1|1618.1|1616.9|2
1652865110000|2022-05-18 09:11:50|1618.3|1617.1|1618.4|1617.2|1618.4|1617.2|1618.3|1617.1|0
1652865120000|2022-05-18 09:12:00|1618.2|1617|1618.2|1617|1618.3|1617.1|1618.2|1617|1
1652865130000|2022-05-18 09:12:10|1618.5|1617.3|1618.4|1617.2|1618.5|1617.3|1618.4|1617.2|1
1652865140000|2022-05-18 09:12:20|1618.5|1617.3|1618.5|1617.3|1618.5|1617.3|1618.5|1617.3|0
1652865170000|2022-05-18 09:12:50|1618.4|1617.2|1618.4|1617.2|1618.4|1617.2|1618.4|1617.2|1
1652865180000|2022-05-18 09:13:00|1618.5|1617.3|1618.4|1617.2|1618.5|1617.3|1618.4|1617.2|0
1652865190000|2022-05-18 09:13:10|1618.6|1617.4|1618.8|1617.6|1618.8|1617.6|1618.6|1617.4|0
1652865210000|2022-05-18 09:13:30|1618.7|1617.5|1618.7|1617.5|1618.7|1617.5|1618.7|1617.5|0
1652865220000|2022-05-18 09:13:40|1618.8|1617.6|1618.8|1617.6|1618.8|1617.6|1618.8|1617.6|0
1652865230000|2022-05-18 09:13:50|1618.7|1617.5|1618.7|1617.5|1618.7|1617.5|1618.7|1617.5|0
1652865240000|2022-05-18 09:14:00|1618.6|1617.4|1618.4|1617.2|1618.6|1617.4|1618.3|1617.1|1
1652865270000|2022-05-18 09:14:30|1618.5|1617.3|1618.5|1617.3|1618.5|1617.3|1618.5|1617.3|0
1652865290000|2022-05-18 09:14:50|1618.4|1617.2|1618.4|1617.2|1618.4|1617.2|1618.4|1617.2|0
1652865300000|2022-05-18 09:15:00|1618.3|1617.1|1618.2|1617|1618.4|1617.2|1618.2|1617|1
1652865320000|2022-05-18 09:15:20|1618.4|1617.2|1618.4|1617.2|1618.4|1617.2|1618.3|1617.1|0
1652865340000|2022-05-18 09:15:40|1618.3|1617.1|1618.2|1617|1618.3|1617.1|1618|1616.8|2
1652865380000|2022-05-18 09:16:20|1618.3|1617.1|1618.2|1617|1618.3|1617.1|1618.2|1617|0
1652865400000|2022-05-18 09:16:40|1618.4|1617.2|1618.4|1617.2|1618.4|1617.2|1618.4|1617.2|1
1652865410000|2022-05-18 09:16:50|1618.3|1617.1|1618.2|1617|1618.3|1617.1|1618.2|1617|0
1652865480000|2022-05-18 09:18:00|1618.4|1617.2|1618.2|1617|1618.4|1617.2|1618.2|1617|1
1652865490000|2022-05-18 09:18:10|1618.5|1617.3|1618.5|1617.3|1618.5|1617.3|1618.5|1617.3|3
1652865500000|2022-05-18 09:18:20|1618.7|1617.5|1618.5|1617.3|1618.7|1617.5|1618.5|1617.3|3
1652865510000|2022-05-18 09:18:30|1618.6|1617.4|1618.6|1617.4|1618.6|1617.4|1618.6|1617.4|0
1652865520000|2022-05-18 09:18:40|1618.7|1617.5|1618.7|1617.5|1618.7|1617.5|1618.7|1617.5|0
1652865560000|2022-05-18 09:19:20|1619|1617.8|1619|1617.8|1619|1617.8|1619|1617.8|0
1652865570000|2022-05-18 09:19:30|1619.1|1617.9|1619.1|1617.9|1619.1|1617.9|1619.1|1617.9|0
1652865580000|2022-05-18 09:19:40|1619|1617.8|1619|1617.8|1619|1617.8|1619|1617.8|0
1652865600000|2022-05-18 09:20:00|1618.9|1617.7|1618.8|1617.6|1618.9|1617.7|1618.8|1617.6|1
1652865630000|2022-05-18 09:20:30|1618.9|1617.7|1619.2|1618|1619.2|1618|1618.9|1617.7|1
1652865640000|2022-05-18 09:20:40|1619.1|1617.9|1619.3|1618.1|1619.3|1618.1|1619.1|1617.9|0
1652865650000|2022-05-18 09:20:50|1619.2|1618|1618.8|1617.6|1619.2|1618|1618.8|1617.6|1
1652865690000|2022-05-18 09:21:30|1618.9|1617.7|1619|1617.8|1619|1617.8|1618.9|1617.7|0
1652865710000|2022-05-18 09:21:50|1619.2|1618|1619.1|1617.9|1619.2|1618|1619.1|1617.9|0
1652865720000|2022-05-18 09:22:00|1619.2|1618|1619.4|1618.2|1619.4|1618.2|1619.2|1618|0
1652865730000|2022-05-18 09:22:10|1620.1|1618.9|1620.4|1619.2|1620.4|1619.2|1620.1|1618.9|59
1652865740000|2022-05-18 09:22:20|1620.2|1619|1620.3|1619.1|1620.3|1619.1|1620.2|1619|1
1652865750000|2022-05-18 09:22:30|1620.4|1619.2|1620.3|1619.1|1620.4|1619.2|1620.3|1619.1|1
1652865760000|2022-05-18 09:22:40|1620.2|1619|1620.2|1619|1620.2|1619|1620.2|1619|0
1652865780000|2022-05-18 09:23:00|1620.3|1619.1|1620.3|1619.1|1620.3|1619.1|1620.3|1619.1|0
1652865790000|2022-05-18 09:23:10|1619.9|1618.7|1620.1|1618.9|1620.1|1618.9|1619.9|1618.7|4
1652865800000|2022-05-18 09:23:20|1620|1618.8|1620|1618.8|1620|1618.8|1620|1618.8|0
1652865810000|2022-05-18 09:23:30|1620.1|1618.9|1620|1618.8|1620.1|1618.9|1620|1618.8|0
1652865840000|2022-05-18 09:24:00|1619.9|1618.7|1619.9|1618.7|1619.9|1618.7|1619.9|1618.7|0
1652865850000|2022-05-18 09:24:10|1620.4|1619.2|1620.4|1619.2|1620.4|1619.2|1620.3|1619.1|2
1652865860000|2022-05-18 09:24:20|1620.2|1619|1620.2|1619|1620.2|1619|1620.2|1619|0
1652865890000|2022-05-18 09:24:50|1620|1618.8|1620.1|1618.9|1620.1|1618.9|1620|1618.8|0
1652865910000|2022-05-18 09:25:10|1620.2|1619|1620.2|1619|1620.2|1619|1620.2|1619|0
1652865920000|2022-05-18 09:25:20|1620.3|1619.1|1620.3|1619.1|1620.3|1619.1|1620.3|1619.1|1
1652865930000|2022-05-18 09:25:30|1619.9|1618.7|1620.4|1619.2|1620.4|1619.2|1619.9|1618.7|8
1652865940000|2022-05-18 09:25:40|1620.3|1619.1|1620.2|1619|1620.4|1619.2|1620.2|1619|1
1652865960000|2022-05-18 09:26:00|1620.1|1618.9|1620.1|1618.9|1620.1|1618.9|1620.1|1618.9|1
1652865970000|2022-05-18 09:26:10|1620.2|1619|1620.2|1619|1620.2|1619|1620.2|1619|0
1652865980000|2022-05-18 09:26:20|1620.3|1619.1|1620.3|1619.1|1620.3|1619.1|1620.3|1619.1|0
1652865990000|2022-05-18 09:26:30|1620.7|1619.5|1620.6|1619.4|1620.7|1619.5|1620.6|1619.4|6
1652866000000|2022-05-18 09:26:40|1620.7|1619.5|1620.5|1619.3|1620.7|1619.5|1620.5|1619.3|0
1652866010000|2022-05-18 09:26:50|1620.7|1619.5|1620.7|1619.5|1620.7|1619.5|1620.7|1619.5|0
1652866020000|2022-05-18 09:27:00|1620.6|1619.4|1620.6|1619.4|1620.7|1619.5|1620.5|1619.3|9
1652866030000|2022-05-18 09:27:10|1620.5|1619.3|1620.7|1619.5|1620.7|1619.5|1620.5|1619.3|4
1652866040000|2022-05-18 09:27:20|1620.6|1619.4|1620.5|1619.3|1620.6|1619.4|1620.5|1619.3|0
1652866050000|2022-05-18 09:27:30|1620.6|1619.4|1620.6|1619.4|1620.8|1619.6|1620.5|1619.3|11
1652866060000|2022-05-18 09:27:40|1620.5|1619.3|1620.5|1619.3|1620.5|1619.3|1620.5|1619.3|1
1652866070000|2022-05-18 09:27:50|1620.3|1619.1|1620.3|1619.1|1620.3|1619.1|1620.3|1619.1|1
1652866090000|2022-05-18 09:28:10|||||||||1
1652866110000|2022-05-18 09:28:30|1620.2|1619|1620.3|1619.1|1620.3|1619.1|1620.2|1619|0
1652866170000|2022-05-18 09:29:30|1620.4|1619.2|1620.4|1619.2|1620.4|1619.2|1620.3|1619.1|2
1652866240000|2022-05-18 09:30:40|1620.5|1619.3|1620.5|1619.3|1620.5|1619.3|1620.5|1619.3|0
1652866250000|2022-05-18 09:30:50|1620.8|1619.6|1620.8|1619.6|1620.8|1619.6|1620.8|1619.6|1
1652866260000|2022-05-18 09:31:00|1620.5|1619.3|1620.5|1619.3|1620.5|1619.3|1620.5|1619.3|1
1652866270000|2022-05-18 09:31:10|1620.4|1619.2|1620.4|1619.2|1620.4|1619.2|1620.4|1619.2|0
1652866290000|2022-05-18 09:31:30|1620.5|1619.3|1620.5|1619.3|1620.5|1619.3|1620.5|1619.3|0
1652866310000|2022-05-18 09:31:50|1620.4|1619.2|1620.4|1619.2|1620.4|1619.2|1620.4|1619.2|0
1652866370000|2022-05-18 09:32:50|1620.5|1619.3|1620.5|1619.3|1620.5|1619.3|1620.5|1619.3|0
1652866380000|2022-05-18 09:33:00|1620.7|1619.5|1620.6|1619.4|1620.7|1619.5|1620.6|1619.4|2
1652866390000|2022-05-18 09:33:10|1620.4|1619.2|1620.4|1619.2|1620.4|1619.2|1620.4|1619.2|2
1652866430000|2022-05-18 09:33:50|1620.3|1619.1|1620.4|1619.2|1620.4|1619.2|1620.3|1619.1|0
1652866440000|2022-05-18 09:34:00|1620.3|1619.1|1620.1|1618.9|1620.3|1619.1|1620.1|1618.9|5
1652866490000|2022-05-18 09:34:50|1620|1618.8|1620|1618.8|1620.1|1618.9|1620|1618.8|2
1652866510000|2022-05-18 09:35:10|1620.1|1618.9|1620.3|1619.1|1620.3|1619.1|1620.1|1618.9|2
1652866520000|2022-05-18 09:35:20|1620.4|1619.2|1620.4|1619.2|1620.4|1619.2|1620.4|1619.2|0
1652866550000|2022-05-18 09:35:50|1620.5|1619.3|1620.8|1619.6|1620.8|1619.6|1620.5|1619.3|2
1652866560000|2022-05-18 09:36:00|1620.9|1619.7|1621.2|1620|1621.2|1620|1620.9|1619.7|6
1652866590000|2022-05-18 09:36:30|1621.4|1620.2|1621.6|1620.4|1621.6|1620.4|1621.4|1620.2|0
1652866600000|2022-05-18 09:36:40|1621.4|1620.2|1621.4|1620.2|1621.4|1620.2|1621.4|1620.2|1
1652866630000|2022-05-18 09:37:10|1621.2|1620|1621.2|1620|1621.2|1620|1621.2|1620|0
1652866640000|2022-05-18 09:37:20|1621.1|1619.9|1621.1|1619.9|1621.1|1619.9|1621.1|1619.9|0
1652866650000|2022-05-18 09:37:30|1621.2|1620|1621.4|1620.2|1621.4|1620.2|1621.2|1620|0
1652866680000|2022-05-18 09:38:00|1621.5|1620.3|1621.8|1620.6|1621.8|1620.6|1621.5|1620.3|1
1652866690000|2022-05-18 09:38:10|1621.7|1620.5|1621.8|1620.6|1621.8|1620.6|1621.7|1620.5|0
1652866720000|2022-05-18 09:38:40|1621.7|1620.5|1621.8|1620.6|1621.8|1620.6|1621.7|1620.5|0
1652866730000|2022-05-18 09:38:50|1621.7|1620.5|1621.4|1620.2|1621.7|1620.5|1621.4|1620.2|1
1652866760000|2022-05-18 09:39:20|1621.6|1620.4|1621.6|1620.4|1621.6|1620.4|1621.6|1620.4|1
1652866780000|2022-05-18 09:39:40|1621.5|1620.3|1621.5|1620.3|1621.5|1620.3|1621.5|1620.3|3
1652866800000|2022-05-18 09:40:00|1621.6|1620.4|1621.6|1620.4|1621.6|1620.4|1621.6|1620.4|0
1652866810000|2022-05-18 09:40:10|1621.5|1620.3|1621.5|1620.3|1621.5|1620.3|1621.5|1620.3|0
1652866820000|2022-05-18 09:40:20|1621.6|1620.4|1621.7|1620.5|1621.7|1620.5|1621.6|1620.4|1
1652866830000|2022-05-18 09:40:30|1621.6|1620.4|1621.6|1620.4|1621.6|1620.4|1621.6|1620.4|0
1652866840000|2022-05-18 09:40:40|1621.5|1620.3|1621.5|1620.3|1621.5|1620.3|1621.5|1620.3|0
1652866850000|2022-05-18 09:40:50|1621.4|1620.2|1621.4|1620.2|1621.4|1620.2|1621.3|1620.1|5
1652866860000|2022-05-18 09:41:00|1621.3|1620.1|1621.4|1620.2|1621.4|1620.2|1621.2|1620|3
1652866890000|2022-05-18 09:41:30|1621.5|1620.3|1621.5|1620.3|1621.5|1620.3|1621.5|1620.3|0
1652866910000|2022-05-18 09:41:50|||||||||1
1652866920000|2022-05-18 09:42:00|1621.6|1620.4|1621.4|1620.2|1621.6|1620.4|1621.4|1620.2|2
1652866930000|2022-05-18 09:42:10|1621.2|1620|1621.2|1620|1621.2|1620|1621.2|1620|0
1652866950000|2022-05-18 09:42:30|||||||||1
1652867000000|2022-05-18 09:43:20|1621.4|1620.2|1621.4|1620.2|1621.4|1620.2|1621.4|1620.2|0
1652867010000|2022-05-18 09:43:30|1621.5|1620.3|1621.5|1620.3|1621.5|1620.3|1621.5|1620.3|0
1652867040000|2022-05-18 09:44:00|1621.6|1620.4|1621.6|1620.4|1621.6|1620.4|1621.6|1620.4|1
1652867090000|2022-05-18 09:44:50|1621.4|1620.2|1621.6|1620.4|1621.6|1620.4|1621.4|1620.2|6
1652867100000|2022-05-18 09:45:00|1621.7|1620.5|1621.5|1620.3|1621.7|1620.5|1621.5|1620.3|3
1652867120000|2022-05-18 09:45:20|1621.6|1620.4|1621.8|1620.6|1621.8|1620.6|1621.6|1620.4|0
1652867130000|2022-05-18 09:45:30|1621.7|1620.5|1621.7|1620.5|1621.7|1620.5|1621.7|1620.5|1
1652867160000|2022-05-18 09:46:00|1621.6|1620.4|1621.8|1620.6|1621.8|1620.6|1621.6|1620.4|2
1652867170000|2022-05-18 09:46:10|1621.9|1620.7|1622.1|1620.9|1622.1|1620.9|1621.8|1620.6|0
1652867180000|2022-05-18 09:46:20|1622.6|1621.4|1622.6|1621.4|1622.8|1621.6|1622.6|1621.4|3
1652867190000|2022-05-18 09:46:30|1622.5|1621.3|1622.4|1621.2|1622.5|1621.3|1622.4|1621.2|1
1652867200000|2022-05-18 09:46:40|1622.3|1621.1|1622.4|1621.2|1622.4|1621.2|1622.3|1621.1|0
1652867220000|2022-05-18 09:47:00|1622.5|1621.3|1622.5|1621.3|1622.5|1621.3|1622.4|1621.2|2
1652867230000|2022-05-18 09:47:10|1622.4|1621.2|1622.4|1621.2|1622.4|1621.2|1622.3|1621.1|0
1652867240000|2022-05-18 09:47:20|1622.3|1621.1|1622.1|1620.9|1622.3|1621.1|1622|1620.8|4
1652867250000|2022-05-18 09:47:30|1622|1620.8|1622.1|1620.9|1622.1|1620.9|1622|1620.8|0
1652867260000|2022-05-18 09:47:40|1622.9|1621.7|1622.9|1621.7|1623.1|1621.9|1622.9|1621.7|19
1652867270000|2022-05-18 09:47:50|1622.8|1621.6|1623|1621.8|1623.1|1621.9|1622.8|1621.6|2
1652867280000|2022-05-18 09:48:00|1623.1|1621.9|1623|1621.8|1623.1|1621.9|1623|1621.8|1
1652867310000|2022-05-18 09:48:30|1622.9|1621.7|1622.9|1621.7|1622.9|1621.7|1622.8|1621.6|1
1652867320000|2022-05-18 09:48:40|1623|1621.8|1623|1621.8|1623|1621.8|1623|1621.8|0
1652867330000|2022-05-18 09:48:50|1623.1|1621.9|1623.3|1622.1|1623.4|1622.2|1623|1621.8|2
1652867340000|2022-05-18 09:49:00|1623.5|1622.3|1623.5|1622.3|1623.5|1622.3|1623.5|1622.3|1
1652867360000|2022-05-18 09:49:20|1623.4|1622.2|1623.3|1622.1|1623.4|1622.2|1623.3|1622.1|2
1652867380000|2022-05-18 09:49:40|1623.5|1622.3|1623.5|1622.3|1623.5|1622.3|1623.5|1622.3|0
1652867390000|2022-05-18 09:49:50|1623.4|1622.2|1623.3|1622.1|1623.5|1622.3|1623.3|1622.1|2
1652867400000|2022-05-18 09:50:00|1623.4|1622.2|1623.3|1622.1|1623.5|1622.3|1623.3|1622.1|13
1652867420000|2022-05-18 09:50:20|1623.5|1622.3|1623.5|1622.3|1623.5|1622.3|1623.5|1622.3|6
1652867430000|2022-05-18 09:50:30|1623.4|1622.2|1623.4|1622.2|1623.4|1622.2|1623.4|1622.2|0
1652867440000|2022-05-18 09:50:40|1623.5|1622.3|1623.5|1622.3|1623.5|1622.3|1623.5|1622.3|1
1652867460000|2022-05-18 09:51:00|1623.4|1622.2|1623.5|1622.3|1623.5|1622.3|1623.4|1622.2|0
1652867490000|2022-05-18 09:51:30|1623.6|1622.4|1623.5|1622.3|1623.6|1622.4|1623.5|1622.3|1
1652867510000|2022-05-18 09:51:50|1623.6|1622.4|1623.6|1622.4|1623.6|1622.4|1623.6|1622.4|0
1652867520000|2022-05-18 09:52:00|1623.7|1622.5|1623.6|1622.4|1623.7|1622.5|1623.6|1622.4|3
1652867530000|2022-05-18 09:52:10|1623.5|1622.3|1623.5|1622.3|1623.5|1622.3|1623.5|1622.3|2
1652867540000|2022-05-18 09:52:20|1623.4|1622.2|1623.5|1622.3|1623.5|1622.3|1623.4|1622.2|0
1652867550000|2022-05-18 09:52:30|1623.4|1622.2|1623.4|1622.2|1623.4|1622.2|1623.4|1622.2|0
1652867560000|2022-05-18 09:52:40|1623.5|1622.3|1623.5|1622.3|1623.5|1622.3|1623.5|1622.3|0
1652867580000|2022-05-18 09:53:00|1623.6|1622.4|1623.7|1622.5|1623.7|1622.5|1623.6|1622.4|1
1652867590000|2022-05-18 09:53:10|1623.6|1622.4|1623.4|1622.2|1623.6|1622.4|1623.4|1622.2|1
1652867600000|2022-05-18 09:53:20|1623.5|1622.3|1623.4|1622.2|1623.5|1622.3|1623.4|1622.2|0
1652867610000|2022-05-18 09:53:30|1623.2|1622|1623.2|1622|1623.2|1622|1623.2|1622|2
1652867620000|2022-05-18 09:53:40|1623.3|1622.1|1623.2|1622|1623.3|1622.1|1623.2|1622|0
1652867640000|2022-05-18 09:54:00|1622.9|1621.7|1622.7|1621.5|1622.9|1621.7|1622.7|1621.5|23
1652867650000|2022-05-18 09:54:10|1622.6|1621.4|1622.6|1621.4|1622.7|1621.5|1622.6|1621.4|3
1652867660000|2022-05-18 09:54:20|1622.8|1621.6|1622.8|1621.6|1622.8|1621.6|1622.8|1621.6|0
1652867670000|2022-05-18 09:54:30|1622.5|1621.3|1622.6|1621.4|1622.8|1621.6|1622.5|1621.3|2
1652867700000|2022-05-18 09:55:00|1622.7|1621.5|1622.6|1621.4|1622.7|1621.5|1622.6|1621.4|4
1652867710000|2022-05-18 09:55:10|1622.7|1621.5|1622.7|1621.5|1622.7|1621.5|1622.7|1621.5|0
1652867730000|2022-05-18 09:55:30|1622.5|1621.3|1622.6|1621.4|1622.6|1621.4|1622.5|1621.3|1
1652867740000|2022-05-18 09:55:40|1622.5|1621.3|1622.6|1621.4|1622.6|1621.4|1622.5|1621.3|0
1652867800000|2022-05-18 09:56:40|1622.5|1621.3|1622.5|1621.3|1622.5|1621.3|1622.5|1621.3|0
1652867810000|2022-05-18 09:56:50|1622.6|1621.4|1622.6|1621.4|1622.6|1621.4|1622.6|1621.4|1
1652867820000|2022-05-18 09:57:00|1622.7|1621.5|1622.6|1621.4|1622.7|1621.5|1622.5|1621.3|5
1652867830000|2022-05-18 09:57:10|1622.7|1621.5|1622.7|1621.5|1622.7|1621.5|1622.7|1621.5|0
1652867850000|2022-05-18 09:57:30|||||||||1
1652867880000|2022-05-18 09:58:00|1622.9|1621.7|1623|1621.8|1623|1621.8|1622.9|1621.7|13
1652867890000|2022-05-18 09:58:10|1622.7|1621.5|1622.8|1621.6|1622.8|1621.6|1622.7|1621.5|3
1652867910000|2022-05-18 09:58:30|1623.1|1621.9|1623.1|1621.9|1623.1|1621.9|1623|1621.8|0
1652867920000|2022-05-18 09:58:40|1623|1621.8|1623|1621.8|1623|1621.8|1623|1621.8|3
1652867930000|2022-05-18 09:58:50|1623.1|1621.9|1623.2|1622|1623.2|1622|1623.1|1621.9|0
1652867940000|2022-05-18 09:59:00|1623.1|1621.9|1623.3|1622.1|1623.3|1622.1|1623.1|1621.9|0
1652867950000|2022-05-18 09:59:10|1623.7|1622.5|1623.8|1622.6|1623.8|1622.6|1623.5|1622.3|3
1652867960000|2022-05-18 09:59:20|1623.7|1622.5|1623.8|1622.6|1623.8|1622.6|1623.6|1622.4|1
1652867970000|2022-05-18 09:59:30|1623.9|1622.7|1623.7|1622.5|1623.9|1622.7|1623.7|1622.5|1
1652867980000|2022-05-18 09:59:40|1623.8|1622.6|1623.8|1622.6|1623.8|1622.6|1623.8|1622.6|0
1652868000000|2022-05-18 10:00:00|1624.1|1622.9|1624.4|1623.2|1624.4|1623.2|1624|1622.8|7
1652868020000|2022-05-18 10:00:20|1624.2|1623|1624.2|1623|1624.3|1623.1|1624.2|1623|2
1652868030000|2022-05-18 10:00:30|1624.3|1623.1|1624.2|1623|1624.3|1623.1|1624.2|1623|0
1652868050000|2022-05-18 10:00:50|1624|1622.8|1624|1622.8|1624|1622.8|1624|1622.8|0
1652868060000|2022-05-18 10:01:00|1624.1|1622.9|1624.4|1623.2|1624.4|1623.2|1624.1|1622.9|0
1652868070000|2022-05-18 10:01:10|1624.3|1623.1|1624.3|1623.1|1624.3|1623.1|1624.3|1623.1|0
1652868100000|2022-05-18 10:01:40|1624.2|1623|1623.9|1622.7|1624.2|1623|1623.9|1622.7|3
1652868110000|2022-05-18 10:01:50|1623.8|1622.6|1623.9|1622.7|1623.9|1622.7|1623.8|1622.6|1
1652868120000|2022-05-18 10:02:00|||||||||2
1652868130000|2022-05-18 10:02:10|||||||||1
1652868140000|2022-05-18 10:02:20|1624|1622.8|1623.9|1622.7|1624|1622.8|1623.9|1622.7|1
1652868150000|2022-05-18 10:02:30|1624|1622.8|1624|1622.8|1624|1622.8|1624|1622.8|1
1652868180000|2022-05-18 10:03:00|1624.1|1622.9|1624.1|1622.9|1624.1|1622.9|1624.1|1622.9|1
1652868190000|2022-05-18 10:03:10|1624|1622.8|1623.9|1622.7|1624|1622.8|1623.9|1622.7|3
1652868200000|2022-05-18 10:03:20|1623.8|1622.6|1623.9|1622.7|1624|1622.8|1623.8|1622.6|0
1652868210000|2022-05-18 10:03:30|1623.8|1622.6|1623.8|1622.6|1623.8|1622.6|1623.8|1622.6|0
1652868220000|2022-05-18 10:03:40|1623.9|1622.7|1623.9|1622.7|1624|1622.8|1623.9|1622.7|1
1652868240000|2022-05-18 10:04:00|||||||||1
1652868250000|2022-05-18 10:04:10|1623.8|1622.6|1623.9|1622.7|1623.9|1622.7|1623.8|1622.6|1
1652868270000|2022-05-18 10:04:30|1624|1622.8|1624|1622.8|1624|1622.8|1624|1622.8|1
1652868280000|2022-05-18 10:04:40|1624.1|1622.9|1623.9|1622.7|1624.3|1623.1|1623.9|1622.7|1
1652868290000|2022-05-18 10:04:50|1623.8|1622.6|1623.8|1622.6|1623.8|1622.6|1623.8|1622.6|0
1652868300000|2022-05-18 10:05:00|1623.9|1622.7|1623.9|1622.7|1623.9|1622.7|1623.9|1622.7|3
1652868320000|2022-05-18 10:05:20|1623.8|1622.6|1623.9|1622.7|1623.9|1622.7|1623.8|1622.6|0
1652868330000|2022-05-18 10:05:30|1623.8|1622.6|1623.8|1622.6|1623.8|1622.6|1623.8|1622.6|0
1652868340000|2022-05-18 10:05:40|1624|1622.8|1624|1622.8|1624|1622.8|1624|1622.8|1
1652868350000|2022-05-18 10:05:50|1623.9|1622.7|1623.9|1622.7|1623.9|1622.7|1623.9|1622.7|1
1652868360000|2022-05-18 10:06:00|1623.8|1622.6|1623.9|1622.7|1623.9|1622.7|1623.8|1622.6|1
1652868380000|2022-05-18 10:06:20|1624|1622.8|1624.2|1623|1624.2|1623|1624|1622.8|2
1652868390000|2022-05-18 10:06:30|1624.1|1622.9|1624.1|1622.9|1624.1|1622.9|1624.1|1622.9|0
1652868420000|2022-05-18 10:07:00|1624.2|1623|1624.2|1623|1624.2|1623|1624.1|1622.9|2
1652868440000|2022-05-18 10:07:20|1624.1|1622.9|1624.1|1622.9|1624.1|1622.9|1624.1|1622.9|2
1652868450000|2022-05-18 10:07:30|1624.2|1623|1624.1|1622.9|1624.2|1623|1624.1|1622.9|1
1652868460000|2022-05-18 10:07:40|1624|1622.8|1624|1622.8|1624|1622.8|1624|1622.8|0
1652868470000|2022-05-18 10:07:50|||||||||2
1652868480000|2022-05-18 10:08:00|||||||||3
1652868520000|2022-05-18 10:08:40|1623.8|1622.6|1623.8|1622.6|1623.8|1622.6|1623.8|1622.6|1
1652868530000|2022-05-18 10:08:50|1623.7|1622.5|1623.8|1622.6|1623.8|1622.6|1623.7|1622.5|9
1652868540000|2022-05-18 10:09:00|1623.7|1622.5|1623.8|1622.6|1623.8|1622.6|1623.7|1622.5|4
1652868550000|2022-05-18 10:09:10|1623.7|1622.5|1623.8|1622.6|1623.8|1622.6|1623.7|1622.5|9
1652868570000|2022-05-18 10:09:30|||||||||7
1652868600000|2022-05-18 10:10:00|1623.9|1622.7|1623.8|1622.6|1623.9|1622.7|1623.8|1622.6|7
1652868650000|2022-05-18 10:10:50|1623.7|1622.5|1623.7|1622.5|1623.7|1622.5|1623.7|1622.5|0
1652868660000|2022-05-18 10:11:00|1623.9|1622.7|1623.9|1622.7|1624|1622.8|1623.9|1622.7|4
1652868690000|2022-05-18 10:11:30|1624|1622.8|1623.9|1622.7|1624|1622.8|1623.9|1622.7|0
1652868700000|2022-05-18 10:11:40|||||||||1
1652868710000|2022-05-18 10:11:50|1623.8|1622.6|1623.8|1622.6|1623.8|1622.6|1623.7|1622.5|4
1652868720000|2022-05-18 10:12:00|1623.9|1622.7|1624.2|1623|1624.2|1623|1623.9|1622.7|2
1652868770000|2022-05-18 10:12:50|||||||||1
1652868780000|2022-05-18 10:13:00|||||||||1
1652868800000|2022-05-18 10:13:20|||||||||1
1652868820000|2022-05-18 10:13:40|1623.7|1622.5|1623.7|1622.5|1623.7|1622.5|1623.7|1622.5|3
1652868840000|2022-05-18 10:14:00|1623.9|1622.7|1623.7|1622.5|1623.9|1622.7|1623.7|1622.5|10
1652868850000|2022-05-18 10:14:10|1623.8|1622.6|1623.7|1622.5|1623.8|1622.6|1623.7|1622.5|6
1652868900000|2022-05-18 10:15:00|1624.1|1622.9|1624|1622.8|1624.2|1623|1624|1622.8|9
1652868950000|2022-05-18 10:15:50|1623.8|1622.6|1623.7|1622.5|1623.8|1622.6|1623.7|1622.5|2
1652868960000|2022-05-18 10:16:00|||||||||1
1652868970000|2022-05-18 10:16:10|||||||||1
1652868990000|2022-05-18 10:16:30|1623.6|1622.4|1623.6|1622.4|1623.6|1622.4|1623.6|1622.4|0
1652869000000|2022-05-18 10:16:40|||||||||1
1652869020000|2022-05-18 10:17:00|1623.7|1622.5|1623.7|1622.5|1623.7|1622.5|1623.7|1622.5|1
1652869030000|2022-05-18 10:17:10|1623.6|1622.4|1623.7|1622.5|1623.7|1622.5|1623.6|1622.4|54
1652869070000|2022-05-18 10:17:50|||||||||10
1652869080000|2022-05-18 10:18:00|1623.8|1622.6|1623.8|1622.6|1623.8|1622.6|1623.7|1622.5|3
1652869090000|2022-05-18 10:18:10|1623.7|1622.5|1623.7|1622.5|1623.7|1622.5|1623.7|1622.5|2
1652869110000|2022-05-18 10:18:30|1623.9|1622.7|1623.8|1622.6|1623.9|1622.7|1623.8|1622.6|4
1652869120000|2022-05-18 10:18:40|1623.9|1622.7|1623.9|1622.7|1623.9|1622.7|1623.9|1622.7|0
1652869130000|2022-05-18 10:18:50|1623.8|1622.6|1623.9|1622.7|1623.9|1622.7|1623.8|1622.6|0
1652869140000|2022-05-18 10:19:00|1624|1622.8|1623.9|1622.7|1624|1622.8|1623.9|1622.7|1
1652869160000|2022-05-18 10:19:20|1623.8|1622.6|1623.8|1622.6|1623.8|1622.6|1623.8|1622.6|0
1652869170000|2022-05-18 10:19:30|1623.9|1622.7|1623.8|1622.6|1624|1622.8|1623.8|1622.6|6
1652869200000|2022-05-18 10:20:00|||||||||2
1652869210000|2022-05-18 10:20:10|1624.1|1622.9|1624.1|1622.9|1624.2|1623|1624.1|1622.9|4
1652869240000|2022-05-18 10:20:40|||||||||1
1652869260000|2022-05-18 10:21:00|1624.3|1623.1|1624.7|1623.5|1624.8|1623.6|1624.3|1623.1|7
1652869270000|2022-05-18 10:21:10|1624.6|1623.4|1624.7|1623.5|1624.7|1623.5|1624.6|1623.4|1
1652869310000|2022-05-18 10:21:50|1624.8|1623.6|1624.8|1623.6|1624.8|1623.6|1624.8|1623.6|0
1652869320000|2022-05-18 10:22:00|1624.9|1623.7|1624.7|1623.5|1624.9|1623.7|1624.7|1623.5|4
1652869340000|2022-05-18 10:22:20|1624.8|1623.6|1624.8|1623.6|1624.8|1623.6|1624.8|1623.6|1
1652869350000|2022-05-18 10:22:30|1624.7|1623.5|1624.7|1623.5|1624.7|1623.5|1624.7|1623.5|0
1652869370000|2022-05-18 10:22:50|1624.8|1623.6|1624.8|1623.6|1624.8|1623.6|1624.8|1623.6|0
1652869390000|2022-05-18 10:23:10|1624.7|1623.5|1624.8|1623.6|1624.8|1623.6|1624.7|1623.5|2
1652869400000|2022-05-18 10:23:20|1624.7|1623.5|1624.7|1623.5|1624.7|1623.5|1624.7|1623.5|0
1652869410000|2022-05-18 10:23:30|1625|1623.8|1625|1623.8|1625|1623.8|1625|1623.8|12
1652869420000|2022-05-18 10:23:40|1625.2|1624|1625.2|1624|1625.2|1624|1625.1|1623.9|4
1652869440000|2022-05-18 10:24:00|||||||||2
1652869490000|2022-05-18 10:24:50|1625.1|1623.9|1625|1623.8|1625.1|1623.9|1625|1623.8|2
1652869500000|2022-05-18 10:25:00|1625.2|1624|1625.2|1624|1625.2|1624|1625.2|1624|2
1652869560000|2022-05-18 10:26:00|||||||||2
1652869580000|2022-05-18 10:26:20|1625.1|1623.9|1625|1623.8|1625.1|1623.9|1625|1623.8|5
1652869600000|2022-05-18 10:26:40|1624.9|1623.7|1624.7|1623.5|1624.9|1623.7|1624.7|1623.5|2
1652869610000|2022-05-18 10:26:50|1624.9|1623.7|1624.9|1623.7|1624.9|1623.7|1624.8|1623.6|4
1652869620000|2022-05-18 10:27:00|1624.8|1623.6|1624.7|1623.5|1624.9|1623.7|1624.7|1623.5|4
1652869630000|2022-05-18 10:27:10|1624.8|1623.6|1625.1|1623.9|1625.1|1623.9|1624.8|1623.6|0
1652869640000|2022-05-18 10:27:20|1625.2|1624|1625.2|1624|1625.2|1624|1625.2|1624|2
1652869650000|2022-05-18 10:27:30|1625.1|1623.9|1625.2|1624|1625.2|1624|1625.1|1623.9|1
1652869660000|2022-05-18 10:27:40|||||||||1
1652869680000|2022-05-18 10:28:00|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|1
1652869720000|2022-05-18 10:28:40|1625.4|1624.2|1625.4|1624.2|1625.4|1624.2|1625.4|1624.2|0
1652869730000|2022-05-18 10:28:50|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|1
1652869740000|2022-05-18 10:29:00|1625.4|1624.2|1626.2|1625|1626.2|1625|1625.4|1624.2|14
1652869750000|2022-05-18 10:29:10|1626.1|1624.9|1625.9|1624.7|1626.1|1624.9|1625.8|1624.6|8
1652869760000|2022-05-18 10:29:20|1625.7|1624.5|1625.9|1624.7|1625.9|1624.7|1625.7|1624.5|5
1652869770000|2022-05-18 10:29:30|1625.8|1624.6|1625.8|1624.6|1625.8|1624.6|1625.8|1624.6|0
1652869780000|2022-05-18 10:29:40|1625.7|1624.5|1625.9|1624.7|1625.9|1624.7|1625.7|1624.5|1
1652869790000|2022-05-18 10:29:50|1625.8|1624.6|1625.6|1624.4|1625.9|1624.7|1625.6|1624.4|3
1652869810000|2022-05-18 10:30:10|||||||||1
1652869830000|2022-05-18 10:30:30|1625.5|1624.3|1625.4|1624.2|1625.5|1624.3|1625.4|1624.2|3
1652869850000|2022-05-18 10:30:50|1625.3|1624.1|1625.1|1623.9|1625.3|1624.1|1625.1|1623.9|2
1652869860000|2022-05-18 10:31:00|1625.4|1624.2|1625.5|1624.3|1625.5|1624.3|1625.4|1624.2|3
1652869870000|2022-05-18 10:31:10|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|0
1652869880000|2022-05-18 10:31:20|1625.5|1624.3|1625.5|1624.3|1625.5|1624.3|1625.5|1624.3|1
1652869890000|2022-05-18 10:31:30|1625.4|1624.2|1625.3|1624.1|1625.4|1624.2|1625.3|1624.1|0
1652869910000|2022-05-18 10:31:50|1625.1|1623.9|1625.1|1623.9|1625.1|1623.9|1625.1|1623.9|0
1652869920000|2022-05-18 10:32:00|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|1625.2|1624|1
1652869930000|2022-05-18 10:32:10|1625.2|1624|1624.8|1623.6|1625.2|1624|1624.8|1623.6|4
1652869940000|2022-05-18 10:32:20|1624.7|1623.5|1624.6|1623.4|1624.8|1623.6|1624.5|1623.3|12
1652869950000|2022-05-18 10:32:30|1624.3|1623.1|1624.1|1622.9|1624.3|1623.1|1624.1|1622.9|4
1652869960000|2022-05-18 10:32:40|1624|1622.8|1624.1|1622.9|1624.1|1622.9|1624|1622.8|5
1652869980000|2022-05-18 10:33:00|1624|1622.8|1624.3|1623.1|1624.3|1623.1|1623.9|1622.7|15
1652869990000|2022-05-18 10:33:10|1624.2|1623|1624.2|1623|1624.2|1623|1624.2|1623|0
1652870000000|2022-05-18 10:33:20|1624.1|1622.9|1623.9|1622.7|1624.1|1622.9|1623.9|1622.7|1
1652870010000|2022-05-18 10:33:30|1624.1|1622.9|1624.1|1622.9|1624.1|1622.9|1624.1|1622.9|0
1652870020000|2022-05-18 10:33:40|1624|1622.8|1624|1622.8|1624.1|1622.9|1624|1622.8|0
1652870030000|2022-05-18 10:33:50|1623.9|1622.7|1623.9|1622.7|1623.9|1622.7|1623.9|1622.7|2
1652870040000|2022-05-18 10:34:00|1624.2|1623|1624.2|1623|1624.2|1623|1624|1622.8|1
1652870050000|2022-05-18 10:34:10|1624.3|1623.1|1624.3|1623.1|1624.3|1623.1|1624.3|1623.1|1
1652870060000|2022-05-18 10:34:20|1624.2|1623|1624.2|1623|1624.2|1623|1624.2|1623|0
1652870100000|2022-05-18 10:35:00|1624.3|1623.1|1624.4|1623.2|1624.4|1623.2|1624.3|1623.1|6
1652870110000|2022-05-18 10:35:10|1624.5|1623.3|1624.4|1623.2|1624.5|1623.3|1624.4|1623.2|0
1652870120000|2022-05-18 10:35:20|1624.7|1623.5|1624.6|1623.4|1624.7|1623.5|1624.6|1623.4|3
1652870130000|2022-05-18 10:35:30|1624.7|1623.5|1624.1|1622.9|1624.7|1623.5|1624.1|1622.9|1
1652870140000|2022-05-18 10:35:40|1624|1622.8|1624|1622.8|1624|1622.8|1624|1622.8|2
1652870180000|2022-05-18 10:36:20|1624.1|1622.9|1624.1|1622.9|1624.1|1622.9|1624|1622.8|6
1652870190000|2022-05-18 10:36:30|1624|1622.8|1623.9|1622.7|1624|1622.8|1623.9|1622.7|0
1652870210000|2022-05-18 10:36:50|1623.7|1622.5|1623.6|1622.4|1623.7|1622.5|1623.6|1622.4|6
1652870220000|2022-05-18 10:37:00|1623.8|1622.6|1623.8|1622.6|1623.8|1622.6|1623.8|1622.6|1
1652870240000|2022-05-18 10:37:20|1623.7|1622.5|1623.5|1622.3|1623.7|1622.5|1623.4|1622.2|1
1652870250000|2022-05-18 10:37:30|1623.6|1622.4|1623.6|1622.4|1623.6|1622.4|1623.5|1622.3|0
1652870270000|2022-05-18 10:37:50|1623.4|1622.2|1623.4|1622.2|1623.4|1622.2|1623.4|1622.2|0
1652870280000|2022-05-18 10:38:00|||||||||1
1652870290000|2022-05-18 10:38:10|1623.5|1622.3|1623.5|1622.3|1623.6|1622.4|1623.5|1622.3|6
1652870300000|2022-05-18 10:38:20|1623.6|1622.4|1623.5|1622.3|1623.6|1622.4|1623.5|1622.3|0
1652870340000|2022-05-18 10:39:00|1623.4|1622.2|1622.9|1621.7|1623.4|1622.2|1622.9|1621.7|3
1652870360000|2022-05-18 10:39:20|1622.8|1621.6|1622.8|1621.6|1622.8|1621.6|1622.8|1621.6|3
1652870370000|2022-05-18 10:39:30|||||||||1
1652870390000|2022-05-18 10:39:50|||||||||1
1652870400000|2022-05-18 10:40:00|||||||||1
1652870430000|2022-05-18 10:40:30|||||||||1
1652870440000|2022-05-18 10:40:40|1622.7|1621.5|1622.6|1621.4|1622.7|1621.5|1622.6|1621.4|0
1652870450000|2022-05-18 10:40:50|1622.5|1621.3|1622.5|1621.3|1622.5|1621.3|1622.5|1621.3|1
1652870460000|2022-05-18 10:41:00|1622.6|1621.4|1622.5|1621.3|1622.6|1621.4|1622.5|1621.3|2
1652870480000|2022-05-18 10:41:20|1622.4|1621.2|1622.3|1621.1|1622.4|1621.2|1622.3|1621.1|0
1652870490000|2022-05-18 10:41:30|1622|1620.8|1621.9|1620.7|1622|1620.8|1621.9|1620.7|4
1652870500000|2022-05-18 10:41:40|1621.8|1620.6|1621.8|1620.6|1621.9|1620.7|1621.8|1620.6|1
1652870510000|2022-05-18 10:41:50|1622|1620.8|1622|1620.8|1622|1620.8|1622|1620.8|2
1652870530000|2022-05-18 10:42:10|1621.9|1620.7|1621.9|1620.7|1621.9|1620.7|1621.9|1620.7|0
1652870540000|2022-05-18 10:42:20|||||||||1
1652870550000|2022-05-18 10:42:30|1621.8|1620.6|1621.8|1620.6|1621.8|1620.6|1621.7|1620.5|0
1652870610000|2022-05-18 10:43:30|1621.7|1620.5|1621.8|1620.6|1621.8|1620.6|1621.7|1620.5|0
1652870620000|2022-05-18 10:43:40|1621.9|1620.7|1621.9|1620.7|1621.9|1620.7|1621.9|1620.7|1
1652870640000|2022-05-18 10:44:00|||||||||1
1652870660000|2022-05-18 10:44:20|1621.8|1620.6|1621.8|1620.6|1621.8|1620.6|1621.8|1620.6|2
1652870680000|2022-05-18 10:44:40|||||||||4
1652870690000|2022-05-18 10:44:50|1621.6|1620.4|1621.3|1620.1|1621.6|1620.4|1621.3|1620.1|3
1652870700000|2022-05-18 10:45:00|1621.4|1620.2|1621.4|1620.2|1621.5|1620.3|1621.4|1620.2|3
1652870710000|2022-05-18 10:45:10|1621.5|1620.3|1621.6|1620.4|1621.7|1620.5|1621.5|1620.3|2
1652870720000|2022-05-18 10:45:20|1621.7|1620.5|1621.8|1620.6|1621.8|1620.6|1621.7|1620.5|1
1652870750000|2022-05-18 10:45:50|1621.7|1620.5|1621.8|1620.6|1621.8|1620.6|1621.7|1620.5|1
1652870760000|2022-05-18 10:46:00|||||||||2
1652870790000|2022-05-18 10:46:30|1621.6|1620.4|1621.6|1620.4|1621.6|1620.4|1621.6|1620.4|3
1652870820000|2022-05-18 10:47:00|1621.7|1620.5|1621.7|1620.5|1621.7|1620.5|1621.7|1620.5|1
1652870830000|2022-05-18 10:47:10|1621.6|1620.4|1621.6|1620.4|1621.6|1620.4|1621.5|1620.3|2
1652870840000|2022-05-18 10:47:20|1621.8|1620.6|1621.7|1620.5|1621.8|1620.6|1621.7|1620.5|0
1652870850000|2022-05-18 10:47:30|1621.6|1620.4|1621.4|1620.2|1621.6|1620.4|1621.4|1620.2|1
1652870860000|2022-05-18 10:47:40|1621.3|1620.1|1621.4|1620.2|1621.4|1620.2|1621.3|1620.1|1
1652870870000|2022-05-18 10:47:50|1621.6|1620.4|1621.6|1620.4|1621.6|1620.4|1621.6|1620.4|0
1652870880000|2022-05-18 10:48:00|1621.3|1620.1|1621.4|1620.2|1621.4|1620.2|1621.3|1620.1|9
1652870920000|2022-05-18 10:48:40|1621.3|1620.1|1621.3|1620.1|1621.3|1620.1|1621.3|1620.1|0
1652870930000|2022-05-18 10:48:50|1621.4|1620.2|1621.4|1620.2|1621.4|1620.2|1621.3|1620.1|0
1652870970000|2022-05-18 10:49:30|1621.2|1620|1621.2|1620|1621.2|1620|1621.2|1620|0
1652870980000|2022-05-18 10:49:40|1621.4|1620.2|1621.4|1620.2|1621.4|1620.2|1621.4|1620.2|1
1652871000000|2022-05-18 10:50:00|1621.3|1620.1|1621.3|1620.1|1621.3|1620.1|1621.3|1620.1|0
1652871010000|2022-05-18 10:50:10|1621.4|1620.2|1621.6|1620.4|1621.6|1620.4|1621.4|1620.2|1
1652871020000|2022-05-18 10:50:20|1621.5|1620.3|1621.6|1620.4|1621.6|1620.4|1621.5|1620.3|0
1652871030000|2022-05-18 10:50:30|1621.7|1620.5|1621.7|1620.5|1621.7|1620.5|1621.7|1620.5|0
1652871040000|2022-05-18 10:50:40|1621.9|1620.7|1621.9|1620.7|1621.9|1620.7|1621.9|1620.7|4
1652871070000|2022-05-18 10:51:10|1621.7|1620.5|1621.7|1620.5|1621.7|1620.5|1621.7|1620.5|2
1652871130000|2022-05-18 10:52:10|1621.6|1620.4|1621.6|1620.4|1621.6|1620.4|1621.6|1620.4|2
1652871140000|2022-05-18 10:52:20|1621.5|1620.3|1621.6|1620.4|1621.6|1620.4|1621.5|1620.3|5
1652871150000|2022-05-18 10:52:30|1621.7|1620.5|1621.9|1620.7|1621.9|1620.7|1621.7|1620.5|15
1652871160000|2022-05-18 10:52:40|1622|1620.8|1622|1620.8|1622|1620.8|1622|1620.8|0
1652871230000|2022-05-18 10:53:50|1621.8|1620.6|1621.8|1620.6|1621.9|1620.7|1621.6|1620.4|1
1652871240000|2022-05-18 10:54:00|1621.7|1620.5|1622|1620.8|1622.1|1620.9|1621.6|1620.4|3
1652871250000|2022-05-18 10:54:10|1621.8|1620.6|1621.8|1620.6|1621.8|1620.6|1621.8|1620.6|0
1652871260000|2022-05-18 10:54:20|1621.9|1620.7|1621.8|1620.6|1621.9|1620.7|1621.8|1620.6|0
1652871270000|2022-05-18 10:54:30|1621.7|1620.5|1621.7|1620.5|1621.8|1620.6|1621.7|1620.5|0
1652871280000|2022-05-18 10:54:40|1621.3|1620.1|1620.8|1619.6|1621.3|1620.1|1620.7|1619.5|9
1652871290000|2022-05-18 10:54:50|1620.9|1619.7|1620.9|1619.7|1620.9|1619.7|1620.9|1619.7|0
1652871300000|2022-05-18 10:55:00|1620.8|1619.6|1620.9|1619.7|1621.1|1619.9|1620.8|1619.6|16
1652871310000|2022-05-18 10:55:10|||||||||1
1652871360000|2022-05-18 10:56:00|1620.8|1619.6|1620.8|1619.6|1620.8|1619.6|1620.8|1619.6|0
1652871370000|2022-05-18 10:56:10|1620.7|1619.5|1620.7|1619.5|1620.7|1619.5|1620.7|1619.5|0
1652871390000|2022-05-18 10:56:30|1620.9|1619.7|1620.9|1619.7|1620.9|1619.7|1620.9|1619.7|2
1652871430000|2022-05-18 10:57:10|1620.7|1619.5|1620.7|1619.5|1620.7|1619.5|1620.7|1619.5|3
1652871460000|2022-05-18 10:57:40|||||||||1
1652871470000|2022-05-18 10:57:50|1620.9|1619.7|1621|1619.8|1621|1619.8|1620.9|1619.7|6
1652871480000|2022-05-18 10:58:00|1621.1|1619.9|1621.1|1619.9|1621.1|1619.9|1621.1|1619.9|0
1652871490000|2022-05-18 10:58:10|1621.3|1620.1|1621.3|1620.1|1621.3|1620.1|1621.3|1620.1|0
1652871510000|2022-05-18 10:58:30|1621.5|1620.3|1621.5|1620.3|1621.5|1620.3|1621.5|1620.3|1
1652871520000|2022-05-18 10:58:40|1621.4|1620.2|1621.5|1620.3|1621.5|1620.3|1621.4|1620.2|0
1652871530000|2022-05-18 10:58:50|1621.4|1620.2|1621.5|1620.3|1621.5|1620.3|1621.4|1620.2|0
1652871540000|2022-05-18 10:59:00|1621.4|1620.2|1621.5|1620.3|1621.5|1620.3|1621.4|1620.2|1
1652871550000|2022-05-18 10:59:10|1621.4|1620.2|1621.4|1620.2|1621.5|1620.3|1621.4|1620.2|0
1652871570000|2022-05-18 10:59:30|1621.3|1620.1|1621.3|1620.1|1621.3|1620.1|1621.3|1620.1|1
1652871600000|2022-05-18 11:00:00|1621.5|1620.3|1621.3|1620.1|1621.5|1620.3|1621.2|1620|2
1652871610000|2022-05-18 11:00:10|1621.1|1619.9|1621.2|1620|1621.2|1620|1621.1|1619.9|0
1652871620000|2022-05-18 11:00:20|1621.1|1619.9|1621.3|1620.1|1621.3|1620.1|1621.1|1619.9|0
1652871630000|2022-05-18 11:00:30|1621.2|1620|1621.2|1620|1621.2|1620|1621.2|1620|0
1652871660000|2022-05-18 11:01:00|1621.1|1619.9|1621.6|1620.4|1621.6|1620.4|1621.1|1619.9|2
1652871670000|2022-05-18 11:01:10|1622|1620.8|1622|1620.8|1622|1620.8|1622|1620.8|1
1652871680000|2022-05-18 11:01:20|1622.3|1621.1|1622.1|1620.9|1622.3|1621.1|1622.1|1620.9|1
1652871700000|2022-05-18 11:01:40|||||||||1
1652871750000|2022-05-18 11:02:30|1622.2|1621|1622.1|1620.9|1622.2|1621|1622.1|1620.9|1
1652871770000|2022-05-18 11:02:50|1622|1620.8|1621.7|1620.5|1622|1620.8|1621.7|1620.5|2
1652871780000|2022-05-18 11:03:00|1621.8|1620.6|1621.7|1620.5|1621.8|1620.6|1621.7|1620.5|0
1652871790000|2022-05-18 11:03:10|1621.6|1620.4|1621.6|1620.4|1621.6|1620.4|1621.6|1620.4|3
1652871800000|2022-05-18 11:03:20|1621.7|1620.5|1621.7|1620.5|1621.7|1620.5|1621.7|1620.5|1
1652871810000|2022-05-18 11:03:30|1621.6|1620.4|1621.6|1620.4|1621.6|1620.4|1621.6|1620.4|1
1652871860000|2022-05-18 11:04:20|1622.6|1621.4|1622.6|1621.4|1622.8|1621.6|1622.6|1621.4|10
1652871880000|2022-05-18 11:04:40|1622.7|1621.5|1622.6|1621.4|1622.7|1621.5|1622.6|1621.4|2
1652871890000|2022-05-18 11:04:50|1622.7|1621.5|1623.2|1622|1623.2|1622|1622.7|1621.5|5
1652871910000|2022-05-18 11:05:10|1623.6|1622.4|1624.3|1623.1|1624.4|1623.2|1623.6|1622.4|15
1652871920000|2022-05-18 11:05:20|1624.4|1623.2|1624.7|1623.5|1624.7|1623.5|1624.4|1623.2|11
1652871930000|2022-05-18 11:05:30|1624.8|1623.6|1624.8|1623.6|1624.8|1623.6|1624.8|1623.6|0
1652871940000|2022-05-18 11:05:40|1625.1|1623.9|1625.1|1623.9|1625.1|1623.9|1625.1|1623.9|2
1652871950000|2022-05-18 11:05:50|1625.2|1624|1625.3|1624.1|1625.3|1624.1|1625.2|1624|1
1652871960000|2022-05-18 11:06:00|1625.5|1624.3|1625.1|1623.9|1625.6|1624.4|1625.1|1623.9|30
1652871980000|2022-05-18 11:06:20|1625.3|1624.1|1625.2|1624|1625.3|1624.1|1625.2|1624|4
1652871990000|2022-05-18 11:06:30|1625.6|1624.4|1625.6|1624.4|1625.6|1624.4|1625.6|1624.4|4
1652872010000|2022-05-18 11:06:50|1625.5|1624.3|1625.5|1624.3|1625.5|1624.3|1625.5|1624.3|0
1652872030000|2022-05-18 11:07:10|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|3
1652872040000|2022-05-18 11:07:20|1625|1623.8|1625|1623.8|1625|1623.8|1625|1623.8|1
1652872060000|2022-05-18 11:07:40|1624.8|1623.6|1625|1623.8|1625|1623.8|1624.8|1623.6|3
1652872070000|2022-05-18 11:07:50|1625.1|1623.9|1625.2|1624|1625.3|1624.1|1625.1|1623.9|0
1652872090000|2022-05-18 11:08:10|1625.3|1624.1|1625.2|1624|1625.3|1624.1|1625.2|1624|0
1652872110000|2022-05-18 11:08:30|1625.3|1624.1|1625.3|1624.1|1625.4|1624.2|1625.3|1624.1|0
1652872120000|2022-05-18 11:08:40|1625.4|1624.2|1625.1|1623.9|1625.4|1624.2|1625.1|1623.9|4
1652872130000|2022-05-18 11:08:50|1625|1623.8|1625.1|1623.9|1625.1|1623.9|1625|1623.8|11
1652872160000|2022-05-18 11:09:20|1625.7|1624.5|1625.8|1624.6|1625.8|1624.6|1625.7|1624.5|4
1652872170000|2022-05-18 11:09:30|1625.9|1624.7|1625.9|1624.7|1625.9|1624.7|1625.9|1624.7|0
1652872180000|2022-05-18 11:09:40|1626|1624.8|1626.1|1624.9|1626.3|1625.1|1626|1624.8|5
1652872190000|2022-05-18 11:09:50|1625.8|1624.6|1625.6|1624.4|1625.8|1624.6|1625.6|1624.4|2
1652872200000|2022-05-18 11:10:00|1625.7|1624.5|1625.6|1624.4|1625.7|1624.5|1625.6|1624.4|0
1652872210000|2022-05-18 11:10:10|1625.5|1624.3|1625.5|1624.3|1625.5|1624.3|1625.5|1624.3|1
1652872230000|2022-05-18 11:10:30|1625.4|1624.2|1625.4|1624.2|1625.4|1624.2|1625.4|1624.2|2
1652872250000|2022-05-18 11:10:50|1625.5|1624.3|1625.5|1624.3|1625.5|1624.3|1625.5|1624.3|2
1652872260000|2022-05-18 11:11:00|1625.6|1624.4|1626.4|1625.2|1626.8|1625.6|1625.6|1624.4|21
1652872270000|2022-05-18 11:11:10|1626.6|1625.4|1626.3|1625.1|1626.6|1625.4|1626.3|1625.1|13
1652872280000|2022-05-18 11:11:20|1626.8|1625.6|1626.9|1625.7|1626.9|1625.7|1626.8|1625.6|4
1652872300000|2022-05-18 11:11:40|1627|1625.8|1627.1|1625.9|1627.1|1625.9|1627|1625.8|1
1652872310000|2022-05-18 11:11:50|1627.2|1626|1626.8|1625.6|1627.2|1626|1626.8|1625.6|1
1652872380000|2022-05-18 11:13:00|1626.5|1625.3|1626.4|1625.2|1626.5|1625.3|1626.4|1625.2|1
1652872390000|2022-05-18 11:13:10|1626.3|1625.1|1626.3|1625.1|1626.3|1625.1|1626.2|1625|1
1652872400000|2022-05-18 11:13:20|1626.5|1625.3|1626.1|1624.9|1626.5|1625.3|1626.1|1624.9|1
1652872410000|2022-05-18 11:13:30|1626|1624.8|1626|1624.8|1626|1624.8|1625.9|1624.7|0
1652872420000|2022-05-18 11:13:40|1626.1|1624.9|1626.1|1624.9|1626.1|1624.9|1626.1|1624.9|0
1652872430000|2022-05-18 11:13:50|1626.2|1625|1626.1|1624.9|1626.2|1625|1626.1|1624.9|1
1652872440000|2022-05-18 11:14:00|1626|1624.8|1626|1624.8|1626|1624.8|1626|1624.8|0
1652872450000|2022-05-18 11:14:10|1625.9|1624.7|1626.4|1625.2|1626.4|1625.2|1625.8|1624.6|17
1652872460000|2022-05-18 11:14:20|1626.5|1625.3|1626.9|1625.7|1626.9|1625.7|1626.3|1625.1|9
1652872470000|2022-05-18 11:14:30|1626.8|1625.6|1626.7|1625.5|1626.8|1625.6|1626.7|1625.5|0
1652872480000|2022-05-18 11:14:40|1626.8|1625.6|1626.8|1625.6|1626.8|1625.6|1626.8|1625.6|0
1652872490000|2022-05-18 11:14:50|1626.5|1625.3|1626.4|1625.2|1626.6|1625.4|1626.4|1625.2|16
1652872500000|2022-05-18 11:15:00|1626.3|1625.1|1626.4|1625.2|1626.4|1625.2|1626.3|1625.1|7
1652872520000|2022-05-18 11:15:20|1626.5|1625.3|1626.5|1625.3|1626.5|1625.3|1626.5|1625.3|2
1652872550000|2022-05-18 11:15:50|1626.6|1625.4|1626.7|1625.5|1626.7|1625.5|1626.6|1625.4|1
1652872560000|2022-05-18 11:16:00|1626.8|1625.6|1626.6|1625.4|1626.8|1625.6|1626.5|1625.3|4
1652872570000|2022-05-18 11:16:10|1626.5|1625.3|1626.4|1625.2|1626.5|1625.3|1626.4|1625.2|2
1652872590000|2022-05-18 11:16:30|1626.3|1625.1|1626.2|1625|1626.3|1625.1|1626.2|1625|2
1652872600000|2022-05-18 11:16:40|1626|1624.8|1625.8|1624.6|1626.1|1624.9|1625.8|1624.6|4
1652872620000|2022-05-18 11:17:00|1625.7|1624.5|1625.6|1624.4|1625.7|1624.5|1625.6|1624.4|2
1652872630000|2022-05-18 11:17:10|1625.5|1624.3|1625.4|1624.2|1625.5|1624.3|1625.4|1624.2|6
1652872640000|2022-05-18 11:17:20|1625.2|1624|1625.6|1624.4|1625.6|1624.4|1625.2|1624|1
1652872650000|2022-05-18 11:17:30|||||||||1
1652872670000|2022-05-18 11:17:50|1625.5|1624.3|1625.5|1624.3|1625.5|1624.3|1625.5|1624.3|1
1652872680000|2022-05-18 11:18:00|1625.4|1624.2|1625.4|1624.2|1625.4|1624.2|1625.4|1624.2|1
1652872690000|2022-05-18 11:18:10|1625.5|1624.3|1625.9|1624.7|1625.9|1624.7|1625.5|1624.3|7
1652872700000|2022-05-18 11:18:20|1626|1624.8|1626|1624.8|1626|1624.8|1626|1624.8|1
1652872710000|2022-05-18 11:18:30|||||||||2
1652872720000|2022-05-18 11:18:40|1626.1|1624.9|1626.1|1624.9|1626.1|1624.9|1626.1|1624.9|3
1652872730000|2022-05-18 11:18:50|1626|1624.8|1626|1624.8|1626|1624.8|1626|1624.8|0
1652872740000|2022-05-18 11:19:00|||||||||13
1652872750000|2022-05-18 11:19:10|1626.2|1625|1626.2|1625|1626.2|1625|1626.2|1625|5
1652872760000|2022-05-18 11:19:20|1626.6|1625.4|1626.6|1625.4|1626.7|1625.5|1626.6|1625.4|4
1652872770000|2022-05-18 11:19:30|1626.8|1625.6|1626.8|1625.6|1626.8|1625.6|1626.6|1625.4|7
1652872780000|2022-05-18 11:19:40|1626.7|1625.5|1626.8|1625.6|1626.8|1625.6|1626.7|1625.5|10
1652872810000|2022-05-18 11:20:10|1627|1625.8|1627|1625.8|1627|1625.8|1627|1625.8|22
1652872820000|2022-05-18 11:20:20|1626.9|1625.7|1627.3|1626.1|1627.3|1626.1|1626.9|1625.7|14
1652872840000|2022-05-18 11:20:40|1627.2|1626|1627.4|1626.2|1627.4|1626.2|1627.1|1625.9|3
1652872850000|2022-05-18 11:20:50|||||||||1
1652872860000|2022-05-18 11:21:00|1627.3|1626.1|1627.3|1626.1|1627.3|1626.1|1627.3|1626.1|13
1652872880000|2022-05-18 11:21:20|1627.2|1626|1627.5|1626.3|1627.5|1626.3|1627.2|1626|28
1652872890000|2022-05-18 11:21:30|1627.6|1626.4|1627.6|1626.4|1627.6|1626.4|1627.6|1626.4|0
1652872900000|2022-05-18 11:21:40|1627.7|1626.5|1627.7|1626.5|1627.7|1626.5|1627.7|1626.5|4
1652872910000|2022-05-18 11:21:50|1627.8|1626.6|1627.9|1626.7|1627.9|1626.7|1627.8|1626.6|7
1652872920000|2022-05-18 11:22:00|1627.8|1626.6|1627.9|1626.7|1627.9|1626.7|1627.7|1626.5|2
1652872930000|2022-05-18 11:22:10|1627.8|1626.6|1627.8|1626.6|1627.8|1626.6|1627.8|1626.6|0
1652872950000|2022-05-18 11:22:30|1627.6|1626.4|1627.5|1626.3|1627.6|1626.4|1627.5|1626.3|5
1652872970000|2022-05-18 11:22:50|1627.4|1626.2|1627.4|1626.2|1627.4|1626.2|1627.4|1626.2|0
1652872980000|2022-05-18 11:23:00|1627.5|1626.3|1627.7|1626.5|1627.7|1626.5|1627.5|1626.3|1
1652872990000|2022-05-18 11:23:10|1627.6|1626.4|1627.6|1626.4|1627.6|1626.4|1627.6|1626.4|1
1652873010000|2022-05-18 11:23:30|1627.3|1626.1|1627.3|1626.1|1627.3|1626.1|1627.3|1626.1|3
1652873020000|2022-05-18 11:23:40|1627.2|1626|1627.2|1626|1627.2|1626|1627.2|1626|2
1652873030000|2022-05-18 11:23:50|1627.1|1625.9|1627.1|1625.9|1627.1|1625.9|1627.1|1625.9|1
1652873040000|2022-05-18 11:24:00|1627|1625.8|1626.8|1625.6|1627|1625.8|1626.8|1625.6|4
1652873060000|2022-05-18 11:24:20|1626.6|1625.4|1626.6|1625.4|1626.6|1625.4|1626.6|1625.4|1
1652873070000|2022-05-18 11:24:30|1626.8|1625.6|1627.2|1626|1627.2|1626|1626.8|1625.6|19
1652873080000|2022-05-18 11:24:40|1627.3|1626.1|1627.4|1626.2|1627.4|1626.2|1627.3|1626.1|7
1652873100000|2022-05-18 11:25:00|1627.3|1626.1|1627.3|1626.1|1627.4|1626.2|1627.3|1626.1|0
1652873120000|2022-05-18 11:25:20|1627.2|1626|1626.9|1625.7|1627.2|1626|1626.9|1625.7|4
1652873130000|2022-05-18 11:25:30|1627|1625.8|1626.9|1625.7|1627|1625.8|1626.9|1625.7|0
1652873140000|2022-05-18 11:25:40|1626.8|1625.6|1626.9|1625.7|1626.9|1625.7|1626.8|1625.6|8
1652873150000|2022-05-18 11:25:50|1626.8|1625.6|1626.8|1625.6|1626.8|1625.6|1626.8|1625.6|0
1652873160000|2022-05-18 11:26:00|1626.7|1625.5|1626.7|1625.5|1626.7|1625.5|1626.7|1625.5|2
1652873170000|2022-05-18 11:26:10|1626.8|1625.6|1626.8|1625.6|1626.8|1625.6|1626.8|1625.6|2
1652873180000|2022-05-18 11:26:20|1626.6|1625.4|1626.4|1625.2|1626.6|1625.4|1626.4|1625.2|9
1652873190000|2022-05-18 11:26:30|1626.1|1624.9|1625.9|1624.7|1626.2|1625|1625.9|1624.7|31
1652873200000|2022-05-18 11:26:40|1625.8|1624.6|1625.8|1624.6|1625.8|1624.6|1625.8|1624.6|0
1652873210000|2022-05-18 11:26:50|1626|1624.8|1625.7|1624.5|1626|1624.8|1625.7|1624.5|1
1652873230000|2022-05-18 11:27:10|1625.6|1624.4|1625.6|1624.4|1625.6|1624.4|1625.6|1624.4|0
1652873240000|2022-05-18 11:27:20|1625.5|1624.3|1625.4|1624.2|1625.5|1624.3|1625.4|1624.2|4
1652873250000|2022-05-18 11:27:30|1625.3|1624.1|1625.2|1624|1625.3|1624.1|1624.9|1623.7|2
1652873260000|2022-05-18 11:27:40|1625.1|1623.9|1625.1|1623.9|1625.1|1623.9|1625.1|1623.9|0
1652873270000|2022-05-18 11:27:50|1625.2|1624|1625.4|1624.2|1625.4|1624.2|1625.2|1624|0
1652873280000|2022-05-18 11:28:00|1625.5|1624.3|1625.4|1624.2|1625.5|1624.3|1625.4|1624.2|0
1652873290000|2022-05-18 11:28:10|1625.5|1624.3|1625.5|1624.3|1625.5|1624.3|1625.5|1624.3|0
1652873300000|2022-05-18 11:28:20|1625.4|1624.2|1625.4|1624.2|1625.4|1624.2|1625.4|1624.2|2
1652873310000|2022-05-18 11:28:30|1625.5|1624.3|1625.8|1624.6|1625.8|1624.6|1625.5|1624.3|3
1652873330000|2022-05-18 11:28:50|1625.9|1624.7|1626.1|1624.9|1626.1|1624.9|1625.9|1624.7|0
1652873340000|2022-05-18 11:29:00|1626|1624.8|1625.9|1624.7|1626.1|1624.9|1625.9|1624.7|21
1652873350000|2022-05-18 11:29:10|||||||||5
1652873360000|2022-05-18 11:29:20|1625.7|1624.5|1625.8|1624.6|1625.8|1624.6|1625.4|1624.2|3
1652873370000|2022-05-18 11:29:30|1625.7|1624.5|1625.6|1624.4|1625.7|1624.5|1625.6|1624.4|0
1652873390000|2022-05-18 11:29:50|1625.5|1624.3|1625.4|1624.2|1625.5|1624.3|1625.4|1624.2|1
1652873400000|2022-05-18 11:30:00|1625.5|1624.3|1625.6|1624.4|1625.6|1624.4|1625.5|1624.3|0
1652873420000|2022-05-18 11:30:20|1625.7|1624.5|1625.6|1624.4|1625.7|1624.5|1625.6|1624.4|1
1652873430000|2022-05-18 11:30:30|1625.5|1624.3|1625.4|1624.2|1625.5|1624.3|1625.4|1624.2|1
1652873460000|2022-05-18 11:31:00|1625.5|1624.3|1625.5|1624.3|1625.5|1624.3|1625.5|1624.3|0
1652873470000|2022-05-18 11:31:10|1625.4|1624.2|1625|1623.8|1625.4|1624.2|1625|1623.8|3
1652873500000|2022-05-18 11:31:40|1624.9|1623.7|1624.8|1623.6|1624.9|1623.7|1624.8|1623.6|0
1652873510000|2022-05-18 11:31:50|1624.7|1623.5|1624.8|1623.6|1624.8|1623.6|1624.7|1623.5|0
1652873530000|2022-05-18 11:32:10|1624.9|1623.7|1624.5|1623.3|1624.9|1623.7|1624.5|1623.3|4
1652873550000|2022-05-18 11:32:30|1624.6|1623.4|1624.5|1623.3|1624.6|1623.4|1624.5|1623.3|1
1652873570000|2022-05-18 11:32:50|1624.2|1623|1624.2|1623|1624.2|1623|1624|1622.8|1
1652873600000|2022-05-18 11:33:20|1624|1622.8|1624.2|1623|1624.2|1623|1624|1622.8|1
1652873610000|2022-05-18 11:33:30|1624.3|1623.1|1624.7|1623.5|1624.7|1623.5|1624.3|1623.1|3
1652873620000|2022-05-18 11:33:40|1625.2|1624|1625.2|1624|1625.4|1624.2|1625.2|1624|6
1652873630000|2022-05-18 11:33:50|1625.9|1624.7|1625.9|1624.7|1625.9|1624.7|1625.9|1624.7|10
1652873640000|2022-05-18 11:34:00|||||||||3
1652873660000|2022-05-18 11:34:20|1625.8|1624.6|1625.8|1624.6|1625.8|1624.6|1625.8|1624.6|0
1652873690000|2022-05-18 11:34:50|1625.4|1624.2|1625.3|1624.1|1625.4|1624.2|1625.3|1624.1|3
1652873700000|2022-05-18 11:35:00|1625.2|1624|1625.3|1624.1|1625.3|1624.1|1625.2|1624|1
1652873720000|2022-05-18 11:35:20|1625.2|1624|1625.3|1624.1|1625.3|1624.1|1625.2|1624|0
1652873750000|2022-05-18 11:35:50|1625.2|1624|1625.1|1623.9|1625.2|1624|1625.1|1623.9|0
1652873760000|2022-05-18 11:36:00|1624.8|1623.6|1624.8|1623.6|1624.8|1623.6|1624.7|1623.5|2
1652873770000|2022-05-18 11:36:10|1625|1623.8|1625|1623.8|1625|1623.8|1625|1623.8|0
1652873820000|2022-05-18 11:37:00|1624.9|1623.7|1624.9|1623.7|1624.9|1623.7|1624.9|1623.7|2
1652873830000|2022-05-18 11:37:10|1624.8|1623.6|1624.8|1623.6|1624.8|1623.6|1624.8|1623.6|1
1652873840000|2022-05-18 11:37:20|1624.9|1623.7|1624.9|1623.7|1624.9|1623.7|1624.9|1623.7|0
1652873850000|2022-05-18 11:37:30|1624.8|1623.6|1624.8|1623.6|1624.8|1623.6|1624.8|1623.6|0
1652873870000|2022-05-18 11:37:50|1624.9|1623.7|1624.9|1623.7|1624.9|1623.7|1624.9|1623.7|0
1652873880000|2022-05-18 11:38:00|1624.6|1623.4|1624.4|1623.2|1624.6|1623.4|1624.4|1623.2|1
1652873900000|2022-05-18 11:38:20|||||||||5
1652873910000|2022-05-18 11:38:30|1624.7|1623.5|1624.8|1623.6|1624.8|1623.6|1624.7|1623.5|1
1652873940000|2022-05-18 11:39:00|||||||||1
1652873950000|2022-05-18 11:39:10|1624.5|1623.3|1624.3|1623.1|1624.5|1623.3|1624.3|1623.1|4
1652873960000|2022-05-18 11:39:20|1624.2|1623|1624.8|1623.6|1624.8|1623.6|1624.2|1623|2
1652873970000|2022-05-18 11:39:30|1624.5|1623.3|1624.5|1623.3|1624.5|1623.3|1624.5|1623.3|1
1652874020000|2022-05-18 11:40:20|1624.4|1623.2|1624.4|1623.2|1624.4|1623.2|1624.4|1623.2|1
1652874030000|2022-05-18 11:40:30|1624.5|1623.3|1624.5|1623.3|1624.5|1623.3|1624.5|1623.3|0
1652874050000|2022-05-18 11:40:50|1624.4|1623.2|1624.1|1622.9|1624.4|1623.2|1624.1|1622.9|3
1652874060000|2022-05-18 11:41:00|1623.9|1622.7|1623.9|1622.7|1623.9|1622.7|1623.9|1622.7|2
1652874070000|2022-05-18 11:41:10|1623.8|1622.6|1623.3|1622.1|1623.8|1622.6|1623.2|1622|11
1652874080000|2022-05-18 11:41:20|1623.4|1622.2|1623.3|1622.1|1623.4|1622.2|1623.3|1622.1|0
1652874090000|2022-05-18 11:41:30|||||||||1
1652874110000|2022-05-18 11:41:50|1623.2|1622|1623.1|1621.9|1623.2|1622|1623.1|1621.9|2
1652874120000|2022-05-18 11:42:00|1623.3|1622.1|1623.3|1622.1|1623.4|1622.2|1623.3|1622.1|20
1652874140000|2022-05-18 11:42:20|1623.1|1621.9|1623.3|1622.1|1623.3|1622.1|1623.1|1621.9|9
1652874170000|2022-05-18 11:42:50|1623.2|1622|1623|1621.8|1623.2|1622|1623|1621.8|1
1652874180000|2022-05-18 11:43:00|1622.9|1621.7|1623.1|1621.9|1623.1|1621.9|1622.9|1621.7|6
1652874190000|2022-05-18 11:43:10|1623.2|1622|1623.2|1622|1623.2|1622|1623.2|1622|0
1652874200000|2022-05-18 11:43:20|1623.1|1621.9|1622.5|1621.3|1623.1|1621.9|1622.5|1621.3|9
1652874210000|2022-05-18 11:43:30|1622.4|1621.2|1622.4|1621.2|1622.4|1621.2|1622.4|1621.2|0
1652874220000|2022-05-18 11:43:40|1622.5|1621.3|1622.5|1621.3|1622.5|1621.3|1622.5|1621.3|0
1652874240000|2022-05-18 11:44:00|1622.3|1621.1|1622.3|1621.1|1622.3|1621.1|1622.3|1621.1|2
1652874250000|2022-05-18 11:44:10|1622.2|1621|1622.2|1621|1622.2|1621|1622.2|1621|0
1652874270000|2022-05-18 11:44:30|1622.3|1621.1|1622.3|1621.1|1622.3|1621.1|1622.3|1621.1|1
1652874280000|2022-05-18 11:44:40|1622.4|1621.2|1622.3|1621.1|1622.4|1621.2|1622.3|1621.1|0
1652874290000|2022-05-18 11:44:50|1622.4|1621.2|1622.3|1621.1|1622.6|1621.4|1622.3|1621.1|7
1652874300000|2022-05-18 11:45:00|1622.4|1621.2|1622.4|1621.2|1622.4|1621.2|1622.4|1621.2|2
1652874310000|2022-05-18 11:45:10|1622.3|1621.1|1622.3|1621.1|1622.3|1621.1|1622.3|1621.1|3
1652874330000|2022-05-18 11:45:30|1622.4|1621.2|1622.4|1621.2|1622.4|1621.2|1622.4|1621.2|0
1652874350000|2022-05-18 11:45:50|1622.5|1621.3|1622.5|1621.3|1622.5|1621.3|1622.5|1621.3|7
1652874360000|2022-05-18 11:46:00|||||||||1
1652874390000|2022-05-18 11:46:30|1622.4|1621.2|1622.4|1621.2|1622.4|1621.2|1622.4|1621.2|0
1652874420000|2022-05-18 11:47:00|1622.3|1621.1|1622.3|1621.1|1622.4|1621.2|1622.3|1621.1|2
1652874450000|2022-05-18 11:47:30|1622.5|1621.3|1622.5|1621.3|1622.5|1621.3|1622.5|1621.3|1
1652874480000|2022-05-18 11:48:00|1622.6|1621.4|1622.6|1621.4|1622.6|1621.4|1622.6|1621.4|0
1652874500000|2022-05-18 11:48:20|1622.7|1621.5|1622.7|1621.5|1622.7|1621.5|1622.7|1621.5|0
1652874510000|2022-05-18 11:48:30|1622.6|1621.4|1622.6|1621.4|1622.6|1621.4|1622.6|1621.4|0
1652874520000|2022-05-18 11:48:40|1622.7|1621.5|1623|1621.8|1623|1621.8|1622.7|1621.5|23
1652874530000|2022-05-18 11:48:50|1622.9|1621.7|1622.7|1621.5|1622.9|1621.7|1622.3|1621.1|24
1652874550000|2022-05-18 11:49:10|1622.8|1621.6|1622.8|1621.6|1622.8|1621.6|1622.8|1621.6|0
1652874560000|2022-05-18 11:49:20|1622.9|1621.7|1622.9|1621.7|1622.9|1621.7|1622.9|1621.7|0
1652874590000|2022-05-18 11:49:50|||||||||1
1652874600000|2022-05-18 11:50:00|1622.8|1621.6|1622.6|1621.4|1622.9|1621.7|1622.5|1621.3|9
1652874610000|2022-05-18 11:50:10|1622.5|1621.3|1622.4|1621.2|1622.5|1621.3|1622.4|1621.2|2
1652874620000|2022-05-18 11:50:20|1622.2|1621|1622.2|1621|1622.2|1621|1622.2|1621|1
1652874650000|2022-05-18 11:50:50|1622.4|1621.2|1622.4|1621.2|1622.4|1621.2|1622.4|1621.2|5
1652874660000|2022-05-18 11:51:00|||||||||2
1652874690000|2022-05-18 11:51:30|||||||||1
1652874720000|2022-05-18 11:52:00|1622.3|1621.1|1622.3|1621.1|1622.3|1621.1|1622.2|1621|5
1652874730000|2022-05-18 11:52:10|1622.4|1621.2|1622.4|1621.2|1622.4|1621.2|1622.4|1621.2|0
1652874740000|2022-05-18 11:52:20|1622.6|1621.4|1622.6|1621.4|1622.6|1621.4|1622.5|1621.3|6
1652874750000|2022-05-18 11:52:30|1622.7|1621.5|1622.9|1621.7|1622.9|1621.7|1622.7|1621.5|3
1652874800000|2022-05-18 11:53:20|1622.5|1621.3|1622.5|1621.3|1622.5|1621.3|1622.4|1621.2|5
1652874810000|2022-05-18 11:53:30|||||||||2
1652874820000|2022-05-18 11:53:40|1622.4|1621.2|1622.4|1621.2|1622.4|1621.2|1622.4|1621.2|0
1652874840000|2022-05-18 11:54:00|1622.2|1621|1622.2|1621|1622.2|1621|1622.2|1621|3
1652874850000|2022-05-18 11:54:10|1622.3|1621.1|1622.3|1621.1|1622.3|1621.1|1622.3|1621.1|2
1652874860000|2022-05-18 11:54:20|||||||||2
1652874880000|2022-05-18 11:54:40|||||||||12
1652874930000|2022-05-18 11:55:30|1622.6|1621.4|1622.6|1621.4|1622.6|1621.4|1622.6|1621.4|4
1652874960000|2022-05-18 11:56:00|1622.7|1621.5|1622.7|1621.5|1622.7|1621.5|1622.7|1621.5|0
1652874970000|2022-05-18 11:56:10|1622.8|1621.6|1622.6|1621.4|1622.9|1621.7|1622.6|1621.4|3
1652874980000|2022-05-18 11:56:20|1622.8|1621.6|1622.6|1621.4|1622.8|1621.6|1622.6|1621.4|1
1652875000000|2022-05-18 11:56:40|1622.7|1621.5|1622.7|1621.5|1622.8|1621.6|1622.7|1621.5|8
1652875010000|2022-05-18 11:56:50|||||||||1
1652875020000|2022-05-18 11:57:00|||||||||2
1652875030000|2022-05-18 11:57:10|1622.2|1621|1622.4|1621.2|1622.5|1621.3|1622.1|1620.9|7
1652875040000|2022-05-18 11:57:20|1622.5|1621.3|1622.6|1621.4|1622.7|1621.5|1622.5|1621.3|3
1652875050000|2022-05-18 11:57:30|1622.5|1621.3|1622.5|1621.3|1622.5|1621.3|1622.5|1621.3|0
1652875060000|2022-05-18 11:57:40|1622.6|1621.4|1623|1621.8|1623|1621.8|1622.6|1621.4|6
1652875070000|2022-05-18 11:57:50|1623.4|1622.2|1623.4|1622.2|1623.4|1622.2|1623.4|1622.2|7
1652875080000|2022-05-18 11:58:00|1623.3|1622.1|1623.4|1622.2|1623.4|1622.2|1623.3|1622.1|0
1652875110000|2022-05-18 11:58:30|1623|1621.8|1622.9|1621.7|1623|1621.8|1622.9|1621.7|5
1652875120000|2022-05-18 11:58:40|1623|1621.8|1623|1621.8|1623|1621.8|1623|1621.8|0
1652875140000|2022-05-18 11:59:00|1622.9|1621.7|1622.9|1621.7|1622.9|1621.7|1622.9|1621.7|4
1652875160000|2022-05-18 11:59:20|1622.8|1621.6|1622.5|1621.3|1622.8|1621.6|1622.5|1621.3|2
1652875170000|2022-05-18 11:59:30|1622.9|1621.7|1623|1621.8|1623.2|1622|1622.9|1621.7|4
1652875180000|2022-05-18 11:59:40|1623.1|1621.9|1623.1|1621.9|1623.1|1621.9|1623.1|1621.9|0
1652875200000|2022-05-18 12:00:00|||||||||1
1652875220000|2022-05-18 12:00:20|||||||||1
1652875230000|2022-05-18 12:00:30|||||||||3
1652875240000|2022-05-18 12:00:40|1623|1621.8|1623.1|1621.9|1623.1|1621.9|1623|1621.8|0
1652875250000|2022-05-18 12:00:50|1622.7|1621.5|1622.3|1621.1|1622.7|1621.5|1622.3|1621.1|25
1652875260000|2022-05-18 12:01:00|1622.4|1621.2|1622.5|1621.3|1622.5|1621.3|1622.3|1621.1|7
1652875270000|2022-05-18 12:01:10|1622.7|1621.5|1622.5|1621.3|1622.7|1621.5|1622.5|1621.3|3
1652875290000|2022-05-18 12:01:30|||||||||3
1652875310000|2022-05-18 12:01:50|1622.7|1621.5|1623|1621.8|1623|1621.8|1622.7|1621.5|5
1652875320000|2022-05-18 12:02:00|1622.9|1621.7|1622.9|1621.7|1622.9|1621.7|1622.9|1621.7|1
1652875330000|2022-05-18 12:02:10|1623.1|1621.9|1623.1|1621.9|1623.1|1621.9|1623.1|1621.9|4
1652875340000|2022-05-18 12:02:20|1623.2|1622|1623.2|1622|1623.2|1622|1623.2|1622|1
1652875360000|2022-05-18 12:02:40|||||||||1
1652875380000|2022-05-18 12:03:00|1623.1|1621.9|1623|1621.8|1623.1|1621.9|1623|1621.8|5
1652875390000|2022-05-18 12:03:10|1622.8|1621.6|1622.8|1621.6|1622.8|1621.6|1622.8|1621.6|14
1652875400000|2022-05-18 12:03:20|1622.9|1621.7|1622.9|1621.7|1623|1621.8|1622.9|1621.7|4
1652875420000|2022-05-18 12:03:40|||||||||3
1652875450000|2022-05-18 12:04:10|1623|1621.8|1622.9|1621.7|1623.1|1621.9|1622.9|1621.7|4
1652875460000|2022-05-18 12:04:20|1623|1621.8|1622.9|1621.7|1623|1621.8|1622.9|1621.7|3
1652875470000|2022-05-18 12:04:30|1623.2|1622|1623.2|1622|1623.3|1622.1|1623.2|1622|8
1652875480000|2022-05-18 12:04:40|1623.1|1621.9|1623.2|1622|1623.2|1622|1623.1|1621.9|10
1652875490000|2022-05-18 12:04:50|1623|1621.8|1622.9|1621.7|1623|1621.8|1622.9|1621.7|1
1652875500000|2022-05-18 12:05:00|1623|1621.8|1623.1|1621.9|1623.1|1621.9|1623|1621.8|2
1652875510000|2022-05-18 12:05:10|1623.3|1622.1|1623.6|1622.4|1623.6|1622.4|1623.3|1622.1|9
1652875520000|2022-05-18 12:05:20|1623.8|1622.6|1624.1|1622.9|1624.1|1622.9|1623.8|1622.6|3
1652875530000|2022-05-18 12:05:30|1624.2|1623|1624.7|1623.5|1624.8|1623.6|1624.2|1623|11
1652875540000|2022-05-18 12:05:40|1624.6|1623.4|1624.5|1623.3|1624.6|1623.4|1624.5|1623.3|2
1652875570000|2022-05-18 12:06:10|1624.4|1623.2|1624.4|1623.2|1624.4|1623.2|1624.4|1623.2|1
1652875580000|2022-05-18 12:06:20|1625|1623.8|1625.3|1624.1|1625.3|1624.1|1625|1623.8|15
1652875590000|2022-05-18 12:06:30|1625.5|1624.3|1625.5|1624.3|1625.5|1624.3|1625.3|1624.1|3
1652875600000|2022-05-18 12:06:40|1625.7|1624.5|1625.6|1624.4|1625.8|1624.6|1625.6|1624.4|1
1652875610000|2022-05-18 12:06:50|1625.5|1624.3|1624.9|1623.7|1625.5|1624.3|1624.9|1623.7|6
1652875620000|2022-05-18 12:07:00|1625|1623.8|1625.1|1623.9|1625.1|1623.9|1624.9|1623.7|5
1652875630000|2022-05-18 12:07:10|1625.2|1624|1625.2|1624|1625.2|1624|1625.2|1624|2
1652875650000|2022-05-18 12:07:30|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|0
1652875660000|2022-05-18 12:07:40|||||||||1
1652875670000|2022-05-18 12:07:50|1625.5|1624.3|1625.5|1624.3|1625.5|1624.3|1625.5|1624.3|3
1652875680000|2022-05-18 12:08:00|1625.7|1624.5|1625.4|1624.2|1625.7|1624.5|1625.4|1624.2|5
1652875690000|2022-05-18 12:08:10|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|0
1652875700000|2022-05-18 12:08:20|1625.2|1624|1625.1|1623.9|1625.2|1624|1625.1|1623.9|13
1652875720000|2022-05-18 12:08:40|1625|1623.8|1624.9|1623.7|1625|1623.8|1624.9|1623.7|1
1652875730000|2022-05-18 12:08:50|1624.7|1623.5|1624.9|1623.7|1624.9|1623.7|1624.7|1623.5|7
1652875740000|2022-05-18 12:09:00|1624.8|1623.6|1625|1623.8|1625|1623.8|1624.8|1623.6|2
1652875750000|2022-05-18 12:09:10|1625.2|1624|1625.2|1624|1625.3|1624.1|1625.2|1624|3
1652875760000|2022-05-18 12:09:20|||||||||3
1652875780000|2022-05-18 12:09:40|1625.5|1624.3|1625.5|1624.3|1625.5|1624.3|1625.5|1624.3|5
1652875790000|2022-05-18 12:09:50|1625.7|1624.5|1626.2|1625|1626.2|1625|1625.7|1624.5|6
1652875800000|2022-05-18 12:10:00|||||||||1
1652875810000|2022-05-18 12:10:10|1626.3|1625.1|1626.5|1625.3|1626.5|1625.3|1626.2|1625|8
1652875820000|2022-05-18 12:10:20|1626.7|1625.5|1626.7|1625.5|1626.7|1625.5|1626.5|1625.3|3
1652875830000|2022-05-18 12:10:30|1626.8|1625.6|1626.6|1625.4|1626.8|1625.6|1626.6|1625.4|3
1652875840000|2022-05-18 12:10:40|1626.5|1625.3|1626.3|1625.1|1626.5|1625.3|1626.3|1625.1|3
1652875850000|2022-05-18 12:10:50|1626.4|1625.2|1625.9|1624.7|1626.4|1625.2|1625.9|1624.7|9
1652875860000|2022-05-18 12:11:00|1626|1624.8|1626.2|1625|1626.3|1625.1|1625.9|1624.7|12
1652875870000|2022-05-18 12:11:10|1626.3|1625.1|1626|1624.8|1626.3|1625.1|1626|1624.8|1
1652875880000|2022-05-18 12:11:20|1625.9|1624.7|1626.2|1625|1626.2|1625|1625.9|1624.7|1
1652875890000|2022-05-18 12:11:30|1626.3|1625.1|1626.3|1625.1|1626.4|1625.2|1626.3|1625.1|1
1652875900000|2022-05-18 12:11:40|1626.2|1625|1626.2|1625|1626.2|1625|1626.2|1625|2
1652875910000|2022-05-18 12:11:50|1626.3|1625.1|1626.3|1625.1|1626.4|1625.2|1626.3|1625.1|3
1652875920000|2022-05-18 12:12:00|1626.4|1625.2|1626.4|1625.2|1626.4|1625.2|1626.4|1625.2|2
1652875930000|2022-05-18 12:12:10|1626.3|1625.1|1626.3|1625.1|1626.3|1625.1|1626.3|1625.1|1
1652875940000|2022-05-18 12:12:20|1626.4|1625.2|1626.4|1625.2|1626.5|1625.3|1626.3|1625.1|5
1652875950000|2022-05-18 12:12:30|1626.5|1625.3|1626.4|1625.2|1626.5|1625.3|1626.3|1625.1|0
1652875960000|2022-05-18 12:12:40|1626.3|1625.1|1626.4|1625.2|1626.4|1625.2|1626.3|1625.1|2
1652875970000|2022-05-18 12:12:50|1626.3|1625.1|1626.3|1625.1|1626.4|1625.2|1626.3|1625.1|10
1652875980000|2022-05-18 12:13:00|1626.4|1625.2|1626.4|1625.2|1626.4|1625.2|1626.3|1625.1|2
1652875990000|2022-05-18 12:13:10|1626.5|1625.3|1626.5|1625.3|1626.5|1625.3|1626.5|1625.3|0
1652876000000|2022-05-18 12:13:20|1626.6|1625.4|1627.3|1626.1|1627.3|1626.1|1626.5|1625.3|25
1652876020000|2022-05-18 12:13:40|1627.7|1626.5|1627.8|1626.6|1627.9|1626.7|1627.6|1626.4|9
1652876030000|2022-05-18 12:13:50|1627.6|1626.4|1627.4|1626.2|1627.6|1626.4|1627.4|1626.2|15
1652876040000|2022-05-18 12:14:00|1627.5|1626.3|1627.5|1626.3|1627.5|1626.3|1627.5|1626.3|3
1652876050000|2022-05-18 12:14:10|1627.6|1626.4|1627.5|1626.3|1627.6|1626.4|1627.5|1626.3|0
1652876060000|2022-05-18 12:14:20|1627.7|1626.5|1627.7|1626.5|1628.1|1626.9|1627.7|1626.5|10
1652876070000|2022-05-18 12:14:30|1627.6|1626.4|1627.5|1626.3|1627.8|1626.6|1627.5|1626.3|24
1652876090000|2022-05-18 12:14:50|1627.6|1626.4|1627.5|1626.3|1627.6|1626.4|1627.5|1626.3|4
1652876100000|2022-05-18 12:15:00|1626.8|1625.6|1627|1625.8|1627.1|1625.9|1626.7|1625.5|5
1652876110000|2022-05-18 12:15:10|1627.2|1626|1627.4|1626.2|1627.4|1626.2|1627.2|1626|3
1652876120000|2022-05-18 12:15:20|1627.2|1626|1627.3|1626.1|1627.3|1626.1|1627.2|1626|3
1652876130000|2022-05-18 12:15:30|1627.4|1626.2|1627.4|1626.2|1627.4|1626.2|1627.4|1626.2|0
1652876160000|2022-05-18 12:16:00|1627.8|1626.6|1627.7|1626.5|1627.8|1626.6|1627.5|1626.3|6
1652876180000|2022-05-18 12:16:20|1627.8|1626.6|1627.7|1626.5|1627.8|1626.6|1627.7|1626.5|3
1652876190000|2022-05-18 12:16:30|1627.9|1626.7|1627.7|1626.5|1627.9|1626.7|1627.7|1626.5|1
1652876200000|2022-05-18 12:16:40|1627.4|1626.2|1627.5|1626.3|1627.5|1626.3|1627.4|1626.2|8
1652876210000|2022-05-18 12:16:50|1627.4|1626.2|1627.4|1626.2|1627.4|1626.2|1627.4|1626.2|0
1652876220000|2022-05-18 12:17:00|||||||||2
1652876230000|2022-05-18 12:17:10|1627.5|1626.3|1627.5|1626.3|1627.5|1626.3|1627.4|1626.2|1
1652876240000|2022-05-18 12:17:20|1627.7|1626.5|1627.4|1626.2|1627.7|1626.5|1627.4|1626.2|8
1652876250000|2022-05-18 12:17:30|1627.5|1626.3|1627.7|1626.5|1627.7|1626.5|1627.5|1626.3|5
1652876260000|2022-05-18 12:17:40|||||||||1
1652876270000|2022-05-18 12:17:50|1627.8|1626.6|1627.9|1626.7|1628|1626.8|1627.7|1626.5|2
1652876280000|2022-05-18 12:18:00|1627.7|1626.5|1627.6|1626.4|1627.8|1626.6|1627.6|1626.4|7
1652876290000|2022-05-18 12:18:10|1627.5|1626.3|1627.6|1626.4|1627.6|1626.4|1627.5|1626.3|1
1652876300000|2022-05-18 12:18:20|1627.5|1626.3|1627.5|1626.3|1627.5|1626.3|1627.5|1626.3|1
1652876320000|2022-05-18 12:18:40|1627.3|1626.1|1627.3|1626.1|1627.3|1626.1|1627.3|1626.1|5
1652876330000|2022-05-18 12:18:50|1627.1|1625.9|1627|1625.8|1627.1|1625.9|1627|1625.8|5
1652876340000|2022-05-18 12:19:00|||||||||1
1652876350000|2022-05-18 12:19:10|||||||||1
1652876360000|2022-05-18 12:19:20|1627.1|1625.9|1627.5|1626.3|1627.5|1626.3|1627.1|1625.9|1
1652876370000|2022-05-18 12:19:30|||||||||1
1652876380000|2022-05-18 12:19:40|||||||||3
1652876400000|2022-05-18 12:20:00|||||||||1
1652876410000|2022-05-18 12:20:10|||||||||1
1652876420000|2022-05-18 12:20:20|1627.6|1626.4|1627.6|1626.4|1627.7|1626.5|1627.5|1626.3|6
1652876430000|2022-05-18 12:20:30|1627.5|1626.3|1627.5|1626.3|1627.5|1626.3|1627.5|1626.3|1
1652876440000|2022-05-18 12:20:40|||||||||2
1652876460000|2022-05-18 12:21:00|1627.4|1626.2|1627.5|1626.3|1627.5|1626.3|1627.3|1626.1|3
1652876470000|2022-05-18 12:21:10|1627.4|1626.2|1627.6|1626.4|1627.6|1626.4|1627.4|1626.2|3
1652876480000|2022-05-18 12:21:20|1627.7|1626.5|1627.7|1626.5|1627.7|1626.5|1627.7|1626.5|3
1652876490000|2022-05-18 12:21:30|1627.3|1626.1|1627.2|1626|1627.3|1626.1|1627.1|1625.9|2
1652876500000|2022-05-18 12:21:40|1627.1|1625.9|1627.1|1625.9|1627.1|1625.9|1627.1|1625.9|1
1652876510000|2022-05-18 12:21:50|1627.3|1626.1|1627.3|1626.1|1627.3|1626.1|1627.3|1626.1|0
1652876520000|2022-05-18 12:22:00|1627.5|1626.3|1627.3|1626.1|1627.5|1626.3|1627.3|1626.1|2
1652876530000|2022-05-18 12:22:10|1627.2|1626|1627.3|1626.1|1627.3|1626.1|1627.2|1626|1
1652876540000|2022-05-18 12:22:20|||||||||1
1652876550000|2022-05-18 12:22:30|1627.2|1626|1627.9|1626.7|1627.9|1626.7|1627.2|1626|26
1652876560000|2022-05-18 12:22:40|1627.8|1626.6|1627.5|1626.3|1627.8|1626.6|1627.4|1626.2|3
1652876570000|2022-05-18 12:22:50|1627.4|1626.2|1627.4|1626.2|1627.5|1626.3|1627.2|1626|8
1652876580000|2022-05-18 12:23:00|1627.3|1626.1|1627.2|1626|1627.3|1626.1|1627.2|1626|3
1652876590000|2022-05-18 12:23:10|1627.1|1625.9|1626.7|1625.5|1627.1|1625.9|1626.7|1625.5|6
1652876600000|2022-05-18 12:23:20|1626.8|1625.6|1627.1|1625.9|1627.1|1625.9|1626.8|1625.6|25
1652876610000|2022-05-18 12:23:30|||||||||1
1652876620000|2022-05-18 12:23:40|1627|1625.8|1627|1625.8|1627|1625.8|1627|1625.8|2
1652876630000|2022-05-18 12:23:50|1626.9|1625.7|1627.1|1625.9|1627.1|1625.9|1626.9|1625.7|2
1652876640000|2022-05-18 12:24:00|1627|1625.8|1626.9|1625.7|1627|1625.8|1626.8|1625.6|6
1652876660000|2022-05-18 12:24:20|1627|1625.8|1627|1625.8|1627|1625.8|1627|1625.8|3
1652876670000|2022-05-18 12:24:30|1627.1|1625.9|1627.1|1625.9|1627.1|1625.9|1627.1|1625.9|0
1652876680000|2022-05-18 12:24:40|1627|1625.8|1627.3|1626.1|1627.3|1626.1|1627|1625.8|3
1652876690000|2022-05-18 12:24:50|1627.1|1625.9|1627.2|1626|1627.2|1626|1627.1|1625.9|3
1652876700000|2022-05-18 12:25:00|1627.3|1626.1|1627.6|1626.4|1627.6|1626.4|1627.3|1626.1|11
1652876730000|2022-05-18 12:25:30|1627.7|1626.5|1627.9|1626.7|1627.9|1626.7|1627.7|1626.5|10
1652876740000|2022-05-18 12:25:40|1627.7|1626.5|1627.7|1626.5|1627.7|1626.5|1627.7|1626.5|2
1652876750000|2022-05-18 12:25:50|1627.6|1626.4|1627.1|1625.9|1627.6|1626.4|1627.1|1625.9|11
1652876760000|2022-05-18 12:26:00|1627|1625.8|1626.3|1625.1|1627|1625.8|1626.1|1624.9|13
1652876770000|2022-05-18 12:26:10|1626.4|1625.2|1626.3|1625.1|1626.4|1625.2|1626.3|1625.1|1
1652876780000|2022-05-18 12:26:20|1626.4|1625.2|1626.6|1625.4|1626.6|1625.4|1626.2|1625|3
1652876790000|2022-05-18 12:26:30|1626.5|1625.3|1626.6|1625.4|1626.6|1625.4|1626.5|1625.3|0
1652876810000|2022-05-18 12:26:50|1626.4|1625.2|1626.5|1625.3|1626.5|1625.3|1626.4|1625.2|2
1652876820000|2022-05-18 12:27:00|1626.2|1625|1626.2|1625|1626.2|1625|1626.1|1624.9|0
1652876830000|2022-05-18 12:27:10|1626.1|1624.9|1626|1624.8|1626.1|1624.9|1625.9|1624.7|1
1652876840000|2022-05-18 12:27:20|||||||||2
1652876850000|2022-05-18 12:27:30|||||||||1
1652876870000|2022-05-18 12:27:50|1626.2|1625|1626.2|1625|1626.2|1625|1626.2|1625|7
1652876880000|2022-05-18 12:28:00|1626.4|1625.2|1626.4|1625.2|1626.5|1625.3|1626.4|1625.2|1
1652876890000|2022-05-18 12:28:10|1626.5|1625.3|1626.1|1624.9|1626.7|1625.5|1626.1|1624.9|10
1652876910000|2022-05-18 12:28:30|||||||||2
1652876920000|2022-05-18 12:28:40|1625.9|1624.7|1625.9|1624.7|1625.9|1624.7|1625.9|1624.7|4
1652876930000|2022-05-18 12:28:50|1626|1624.8|1626.2|1625|1626.3|1625.1|1626|1624.8|7
1652876940000|2022-05-18 12:29:00|1626|1624.8|1625.5|1624.3|1626|1624.8|1625.5|1624.3|3
1652876950000|2022-05-18 12:29:10|1624.9|1623.7|1624.9|1623.7|1625.2|1624|1624.9|1623.7|20
1652876960000|2022-05-18 12:29:20|1625|1623.8|1625.4|1624.2|1625.5|1624.3|1625|1623.8|13
1652876970000|2022-05-18 12:29:30|1625.5|1624.3|1625.2|1624|1625.5|1624.3|1625.2|1624|1
1652876980000|2022-05-18 12:29:40|1624.9|1623.7|1625.3|1624.1|1625.3|1624.1|1624.9|1623.7|15
1652877000000|2022-05-18 12:30:00|1625.4|1624.2|1625.4|1624.2|1625.4|1624.2|1625.3|1624.1|2
1652877010000|2022-05-18 12:30:10|1625.5|1624.3|1625.8|1624.6|1625.8|1624.6|1625.5|1624.3|1
1652877020000|2022-05-18 12:30:20|1625.9|1624.7|1625.9|1624.7|1625.9|1624.7|1625.9|1624.7|0
1652877040000|2022-05-18 12:30:40|1625.8|1624.6|1625.4|1624.2|1625.9|1624.7|1625.4|1624.2|27
1652877050000|2022-05-18 12:30:50|1625.6|1624.4|1625.7|1624.5|1625.7|1624.5|1625.6|1624.4|2
1652877070000|2022-05-18 12:31:10|||||||||1
1652877100000|2022-05-18 12:31:40|1625.9|1624.7|1626.1|1624.9|1626.1|1624.9|1625.9|1624.7|5
1652877120000|2022-05-18 12:32:00|||||||||1
1652877140000|2022-05-18 12:32:20|1626|1624.8|1625.7|1624.5|1626|1624.8|1625.7|1624.5|3
1652877150000|2022-05-18 12:32:30|||||||||2
1652877160000|2022-05-18 12:32:40|1625.6|1624.4|1625.6|1624.4|1625.6|1624.4|1625.5|1624.3|3
1652877170000|2022-05-18 12:32:50|1625.9|1624.7|1625.7|1624.5|1626|1624.8|1625.7|1624.5|6
1652877180000|2022-05-18 12:33:00|1625.8|1624.6|1625.6|1624.4|1625.8|1624.6|1625.6|1624.4|4
1652877190000|2022-05-18 12:33:10|1625.7|1624.5|1625.7|1624.5|1625.7|1624.5|1625.7|1624.5|6
1652877200000|2022-05-18 12:33:20|1625.6|1624.4|1625.6|1624.4|1625.7|1624.5|1625.6|1624.4|5
1652877230000|2022-05-18 12:33:50|1625.7|1624.5|1625.7|1624.5|1625.7|1624.5|1625.7|1624.5|0
1652877240000|2022-05-18 12:34:00|1625.8|1624.6|1625.8|1624.6|1625.8|1624.6|1625.8|1624.6|6
1652877250000|2022-05-18 12:34:10|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|25
1652877260000|2022-05-18 12:34:20|1625.5|1624.3|1625.5|1624.3|1625.5|1624.3|1625.5|1624.3|8
1652877280000|2022-05-18 12:34:40|1625.6|1624.4|1625.5|1624.3|1625.6|1624.4|1625.4|1624.2|0
1652877290000|2022-05-18 12:34:50|1625.4|1624.2|1625.4|1624.2|1625.4|1624.2|1625.4|1624.2|1
1652877300000|2022-05-18 12:35:00|1625.3|1624.1|1625.1|1623.9|1625.3|1624.1|1625.1|1623.9|1
1652877310000|2022-05-18 12:35:10|1625|1623.8|1624.9|1623.7|1625|1623.8|1624.9|1623.7|1
1652877320000|2022-05-18 12:35:20|||||||||1
1652877350000|2022-05-18 12:35:50|1625.1|1623.9|1625.1|1623.9|1625.1|1623.9|1625|1623.8|5
1652877360000|2022-05-18 12:36:00|1625.2|1624|1625.2|1624|1625.2|1624|1625.2|1624|0
1652877370000|2022-05-18 12:36:10|1625.1|1623.9|1625.1|1623.9|1625.1|1623.9|1625.1|1623.9|5
1652877380000|2022-05-18 12:36:20|1625.2|1624|1625.2|1624|1625.2|1624|1625.2|1624|0
1652877390000|2022-05-18 12:36:30|||||||||2
1652877400000|2022-05-18 12:36:40|1626.1|1624.9|1626.2|1625|1626.2|1625|1626|1624.8|9
1652877410000|2022-05-18 12:36:50|1626.3|1625.1|1626.3|1625.1|1626.3|1625.1|1626.3|1625.1|2
1652877420000|2022-05-18 12:37:00|1626|1624.8|1625.5|1624.3|1626.1|1624.9|1625.4|1624.2|13
1652877430000|2022-05-18 12:37:10|1625.6|1624.4|1625.5|1624.3|1625.6|1624.4|1625.5|1624.3|1
1652877440000|2022-05-18 12:37:20|||||||||3
1652877450000|2022-05-18 12:37:30|||||||||1
1652877460000|2022-05-18 12:37:40|1625.6|1624.4|1625.3|1624.1|1625.6|1624.4|1625.3|1624.1|2
1652877470000|2022-05-18 12:37:50|1625.4|1624.2|1625.4|1624.2|1625.6|1624.4|1625.4|1624.2|2
1652877480000|2022-05-18 12:38:00|1625.2|1624|1625.1|1623.9|1625.3|1624.1|1625.1|1623.9|11
1652877490000|2022-05-18 12:38:10|1625.4|1624.2|1625.4|1624.2|1625.4|1624.2|1625.4|1624.2|1
1652877500000|2022-05-18 12:38:20|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|2
1652877520000|2022-05-18 12:38:40|||||||||2
1652877550000|2022-05-18 12:39:10|||||||||2
1652877560000|2022-05-18 12:39:20|1625.6|1624.4|1625.9|1624.7|1625.9|1624.7|1625.4|1624.2|6
1652877570000|2022-05-18 12:39:30|||||||||4
1652877590000|2022-05-18 12:39:50|1625.8|1624.6|1625.6|1624.4|1625.8|1624.6|1625.6|1624.4|7
1652877600000|2022-05-18 12:40:00|1625.7|1624.5|1625.9|1624.7|1625.9|1624.7|1625.7|1624.5|17
1652877610000|2022-05-18 12:40:10|||||||||2
1652877620000|2022-05-18 12:40:20|1625.8|1624.6|1625.8|1624.6|1625.8|1624.6|1625.8|1624.6|3
1652877630000|2022-05-18 12:40:30|1625.4|1624.2|1625.4|1624.2|1625.5|1624.3|1625.4|1624.2|17
1652877640000|2022-05-18 12:40:40|1625.5|1624.3|1625.4|1624.2|1625.5|1624.3|1625.4|1624.2|2
1652877650000|2022-05-18 12:40:50|1625.5|1624.3|1625.6|1624.4|1625.6|1624.4|1625.5|1624.3|3
1652877660000|2022-05-18 12:41:00|||||||||2
1652877670000|2022-05-18 12:41:10|1625.4|1624.2|1625.6|1624.4|1625.6|1624.4|1625.4|1624.2|11
1652877680000|2022-05-18 12:41:20|1625.4|1624.2|1625.6|1624.4|1625.6|1624.4|1625.4|1624.2|6
1652877690000|2022-05-18 12:41:30|1625.7|1624.5|1625.4|1624.2|1625.8|1624.6|1625.4|1624.2|37
1652877710000|2022-05-18 12:41:50|1625.5|1624.3|1625.5|1624.3|1625.5|1624.3|1625.4|1624.2|0
1652877720000|2022-05-18 12:42:00|1625.7|1624.5|1625.6|1624.4|1625.7|1624.5|1625.6|1624.4|10
1652877730000|2022-05-18 12:42:10|1625.5|1624.3|1625.4|1624.2|1625.5|1624.3|1625.4|1624.2|5
1652877740000|2022-05-18 12:42:20|1625.3|1624.1|1625.4|1624.2|1625.4|1624.2|1625.2|1624|3
1652877750000|2022-05-18 12:42:30|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|1625.2|1624|4
1652877760000|2022-05-18 12:42:40|||||||||1
1652877770000|2022-05-18 12:42:50|1625.2|1624|1625.1|1623.9|1625.2|1624|1625.1|1623.9|9
1652877780000|2022-05-18 12:43:00|||||||||17
1652877790000|2022-05-18 12:43:10|||||||||1
1652877800000|2022-05-18 12:43:20|||||||||4
1652877810000|2022-05-18 12:43:30|1625|1623.8|1625|1623.8|1625|1623.8|1625|1623.8|0
1652877820000|2022-05-18 12:43:40|1624.9|1623.7|1625|1623.8|1625|1623.8|1624.9|1623.7|0
1652877830000|2022-05-18 12:43:50|1625.1|1623.9|1625|1623.8|1625.1|1623.9|1625|1623.8|1
1652877840000|2022-05-18 12:44:00|1625.5|1624.3|1625.8|1624.6|1625.9|1624.7|1625.4|1624.2|21
1652877850000|2022-05-18 12:44:10|1625.9|1624.7|1625.4|1624.2|1625.9|1624.7|1625.4|1624.2|6
1652877860000|2022-05-18 12:44:20|1625.3|1624.1|1625.8|1624.6|1625.8|1624.6|1625.1|1623.9|8
1652877870000|2022-05-18 12:44:30|1625.7|1624.5|1625.1|1623.9|1625.7|1624.5|1624.9|1623.7|28
1652877880000|2022-05-18 12:44:40|1625|1623.8|1625.1|1623.9|1625.1|1623.9|1625|1623.8|1
1652877890000|2022-05-18 12:44:50|1625.2|1624|1625.2|1624|1625.5|1624.3|1625.2|1624|17
1652880600000|2022-05-18 13:30:00|1626.7|1625.5|1625|1623.8|1626.7|1625.5|1624.2|1623|247
1652880610000|2022-05-18 13:30:10|1624.9|1623.7|1623.6|1622.4|1624.9|1623.7|1622.8|1621.6|115
1652880620000|2022-05-18 13:30:20|1623.5|1622.3|1621.1|1619.9|1623.5|1622.3|1620.9|1619.7|53
1652880630000|2022-05-18 13:30:30|1621.2|1620|1619.6|1618.4|1621.2|1620|1619.5|1618.3|40
1652880640000|2022-05-18 13:30:40|1619.8|1618.6|1621.8|1620.6|1621.8|1620.6|1619.3|1618.1|88
1652880650000|2022-05-18 13:30:50|1621.9|1620.7|1619.8|1618.6|1621.9|1620.7|1619.2|1618|175
1652880660000|2022-05-18 13:31:00|1620|1618.8|1620.6|1619.4|1621|1619.8|1619.8|1618.6|55
1652880670000|2022-05-18 13:31:10|1620.5|1619.3|1621|1619.8|1621|1619.8|1620.3|1619.1|15
1652880680000|2022-05-18 13:31:20|1621.2|1620|1620.9|1619.7|1621.2|1620|1620.6|1619.4|57
1652880690000|2022-05-18 13:31:30|1620.6|1619.4|1620.8|1619.6|1620.8|1619.6|1620.1|1618.9|44
1652880700000|2022-05-18 13:31:40|1620.9|1619.7|1622.3|1621.1|1622.6|1621.4|1620.7|1619.5|74
1652880710000|2022-05-18 13:31:50|1622.5|1621.3|1623.2|1622|1623.5|1622.3|1622.5|1621.3|41
1652880720000|2022-05-18 13:32:00|1623.4|1622.2|1622.7|1621.5|1623.4|1622.2|1622.1|1620.9|53
1652880730000|2022-05-18 13:32:10|1622.8|1621.6|1623.5|1622.3|1623.8|1622.6|1622.7|1621.5|34
1652880740000|2022-05-18 13:32:20|1623.2|1622|1622.9|1621.7|1623.5|1622.3|1622.7|1621.5|68
1652880750000|2022-05-18 13:32:30|1622.7|1621.5|1623.2|1622|1623.4|1622.2|1622.7|1621.5|33
1652880760000|2022-05-18 13:32:40|1623.1|1621.9|1622.9|1621.7|1623.2|1622|1622.9|1621.7|18
1652880770000|2022-05-18 13:32:50|1623|1621.8|1623.2|1622|1623.6|1622.4|1622.6|1621.4|78
1652880780000|2022-05-18 13:33:00|1623.1|1621.9|1623.4|1622.2|1623.8|1622.6|1623|1621.8|85
1652880790000|2022-05-18 13:33:10|1623.3|1622.1|1623.1|1621.9|1623.6|1622.4|1622.9|1621.7|22
1652880800000|2022-05-18 13:33:20|1623.5|1622.3|1623.2|1622|1623.7|1622.5|1623.1|1621.9|33
1652880810000|2022-05-18 13:33:30|1623.4|1622.2|1623.5|1622.3|1623.7|1622.5|1623.3|1622.1|70
1652880820000|2022-05-18 13:33:40|1623.6|1622.4|1624.5|1623.3|1624.6|1623.4|1623.6|1622.4|55
1652880830000|2022-05-18 13:33:50|1624.4|1623.2|1624.7|1623.5|1625.1|1623.9|1624.2|1623|77
1652880840000|2022-05-18 13:34:00|1624.8|1623.6|1624.8|1623.6|1625|1623.8|1624.4|1623.2|44
1652880850000|2022-05-18 13:34:10|1624.7|1623.5|1625.8|1624.6|1625.9|1624.7|1624.5|1623.3|83
1652880860000|2022-05-18 13:34:20|1625.9|1624.7|1626.3|1625.1|1626.6|1625.4|1625.9|1624.7|87
1652880870000|2022-05-18 13:34:30|1626.1|1624.9|1626.3|1625.1|1626.5|1625.3|1625.6|1624.4|66
1652880880000|2022-05-18 13:34:40|1626.4|1625.2|1626.1|1624.9|1626.5|1625.3|1625.8|1624.6|63
1652880890000|2022-05-18 13:34:50|1626|1624.8|1626.9|1625.7|1626.9|1625.7|1625.7|1624.5|48
1652880900000|2022-05-18 13:35:00|1626.8|1625.6|1626.4|1625.2|1626.8|1625.6|1625.8|1624.6|33
1652880910000|2022-05-18 13:35:10|1626.2|1625|1626|1624.8|1626.4|1625.2|1625.5|1624.3|78
1652880920000|2022-05-18 13:35:20|1626.1|1624.9|1625.6|1624.4|1626.1|1624.9|1625.5|1624.3|40
1652880930000|2022-05-18 13:35:30|1625.3|1624.1|1625.8|1624.6|1625.8|1624.6|1625.1|1623.9|39
1652880940000|2022-05-18 13:35:40|1626|1624.8|1625.9|1624.7|1626|1624.8|1625.8|1624.6|22
1652880950000|2022-05-18 13:35:50|1625.7|1624.5|1625.9|1624.7|1626|1624.8|1625.7|1624.5|23
1652880960000|2022-05-18 13:36:00|1625.8|1624.6|1627.5|1626.3|1627.5|1626.3|1625.5|1624.3|33
1652880970000|2022-05-18 13:36:10|1627.6|1626.4|1627.9|1626.7|1627.9|1626.7|1627.2|1626|42
1652880980000|2022-05-18 13:36:20|1628.2|1627|1627.9|1626.7|1628.2|1627|1627.8|1626.6|45
1652880990000|2022-05-18 13:36:30|1627.8|1626.6|1627.3|1626.1|1628|1626.8|1627.3|1626.1|87
1652881000000|2022-05-18 13:36:40|1627.1|1625.9|1627|1625.8|1627.2|1626|1626.7|1625.5|120
1652881010000|2022-05-18 13:36:50|1626.9|1625.7|1625.8|1624.6|1626.9|1625.7|1625.8|1624.6|20
1652881020000|2022-05-18 13:37:00|1625.7|1624.5|1625.5|1624.3|1626|1624.8|1625.5|1624.3|17
1652881030000|2022-05-18 13:37:10|1625.7|1624.5|1626.2|1625|1626.2|1625|1625.7|1624.5|43
1652881040000|2022-05-18 13:37:20|1626.3|1625.1|1626.4|1625.2|1626.5|1625.3|1626.1|1624.9|22
1652881050000|2022-05-18 13:37:30|1626.2|1625|1626.7|1625.5|1626.7|1625.5|1625.7|1624.5|53
1652881060000|2022-05-18 13:37:40|1626.6|1625.4|1626.3|1625.1|1626.6|1625.4|1626.2|1625|19
1652881070000|2022-05-18 13:37:50|1626.5|1625.3|1626.7|1625.5|1626.7|1625.5|1626.2|1625|15
1652881080000|2022-05-18 13:38:00|1627|1625.8|1626.4|1625.2|1627|1625.8|1626.4|1625.2|27
1652881090000|2022-05-18 13:38:10|1626.5|1625.3|1625.8|1624.6|1626.7|1625.5|1625.8|1624.6|16
1652881100000|2022-05-18 13:38:20|1625.6|1624.4|1625.5|1624.3|1625.6|1624.4|1624.8|1623.6|64
1652881110000|2022-05-18 13:38:30|1625.3|1624.1|1624.2|1623|1625.3|1624.1|1624.2|1623|37
1652881120000|2022-05-18 13:38:40|1624.4|1623.2|1623|1621.8|1624.4|1623.2|1622.7|1621.5|76
1652881130000|2022-05-18 13:38:50|1623.1|1621.9|1621.8|1620.6|1623.2|1622|1621.8|1620.6|66
1652881140000|2022-05-18 13:39:00|1621.7|1620.5|1621.8|1620.6|1621.9|1620.7|1620.8|1619.6|89
1652881150000|2022-05-18 13:39:10|1621.7|1620.5|1622.6|1621.4|1622.6|1621.4|1621.7|1620.5|34
1652881160000|2022-05-18 13:39:20|1622.7|1621.5|1623|1621.8|1623|1621.8|1622.4|1621.2|34
1652881170000|2022-05-18 13:39:30|1622.9|1621.7|1622.6|1621.4|1622.9|1621.7|1622.1|1620.9|39
1652881180000|2022-05-18 13:39:40|1622.4|1621.2|1622.4|1621.2|1622.4|1621.2|1622.1|1620.9|18
1652881190000|2022-05-18 13:39:50|1622.3|1621.1|1622|1620.8|1622.3|1621.1|1621.7|1620.5|28
1652881200000|2022-05-18 13:40:00|1621.9|1620.7|1622|1620.8|1622.3|1621.1|1621.5|1620.3|55
1652881210000|2022-05-18 13:40:10|1621.9|1620.7|1622.2|1621|1622.3|1621.1|1621.9|1620.7|11
1652881220000|2022-05-18 13:40:20|1622.1|1620.9|1621.7|1620.5|1622.1|1620.9|1621.4|1620.2|16
1652881230000|2022-05-18 13:40:30|1621.6|1620.4|1622.2|1621|1622.2|1621|1621.6|1620.4|67
1652881240000|2022-05-18 13:40:40|1621.6|1620.4|1620.8|1619.6|1621.6|1620.4|1620.6|1619.4|14
1652881250000|2022-05-18 13:40:50|1620.6|1619.4|1620.5|1619.3|1620.9|1619.7|1620.2|1619|66
1652881260000|2022-05-18 13:41:00|1620.6|1619.4|1619.8|1618.6|1620.7|1619.5|1619.7|1618.5|71
1652881270000|2022-05-18 13:41:10|1619.9|1618.7|1621.3|1620.1|1621.3|1620.1|1619.9|1618.7|33
1652881280000|2022-05-18 13:41:20|1621.4|1620.2|1621.7|1620.5|1621.8|1620.6|1620.9|1619.7|47
1652881290000|2022-05-18 13:41:30|1621.6|1620.4|1622.6|1621.4|1622.6|1621.4|1621.6|1620.4|39
1652881300000|2022-05-18 13:41:40|1622.7|1621.5|1623|1621.8|1623.4|1622.2|1622.5|1621.3|54
1652881310000|2022-05-18 13:41:50|1623.1|1621.9|1622.6|1621.4|1623.1|1621.9|1622.4|1621.2|42
1652881320000|2022-05-18 13:42:00|1622.5|1621.3|1622.4|1621.2|1622.7|1621.5|1621.8|1620.6|27
1652881330000|2022-05-18 13:42:10|1622.2|1621|1622.3|1621.1|1622.5|1621.3|1622.2|1621|10
1652881340000|2022-05-18 13:42:20|1622.2|1621|1621.9|1620.7|1622.3|1621.1|1621.8|1620.6|19
1652881350000|2022-05-18 13:42:30|1621.8|1620.6|1622|1620.8|1622.1|1620.9|1621.5|1620.3|18
1652881360000|2022-05-18 13:42:40|1621.8|1620.6|1622|1620.8|1622|1620.8|1621.8|1620.6|8
1652881370000|2022-05-18 13:42:50|1622.2|1621|1620.9|1619.7|1622.2|1621|1620.5|1619.3|40
1652881380000|2022-05-18 13:43:00|1620.8|1619.6|1620.9|1619.7|1621.1|1619.9|1620.3|1619.1|31
1652881390000|2022-05-18 13:43:10|1621|1619.8|1620.7|1619.5|1621.2|1620|1620.5|1619.3|31
1652881400000|2022-05-18 13:43:20|1620.5|1619.3|1619.3|1618.1|1620.5|1619.3|1619.1|1617.9|45
1652881410000|2022-05-18 13:43:30|1619.2|1618|1619.1|1617.9|1619.3|1618.1|1618.9|1617.7|86
1652881420000|2022-05-18 13:43:40|1619.2|1618|1619.2|1618|1619.8|1618.6|1619|1617.8|16
1652881430000|2022-05-18 13:43:50|1619.1|1617.9|1618.6|1617.4|1619.1|1617.9|1618.4|1617.2|34
1652881440000|2022-05-18 13:44:00|1618.5|1617.3|1618.1|1616.9|1618.6|1617.4|1618|1616.8|53
1652881450000|2022-05-18 13:44:10|1618.3|1617.1|1617.8|1616.6|1618.3|1617.1|1617.6|1616.4|23
1652881460000|2022-05-18 13:44:20|1617.9|1616.7|1617.8|1616.6|1617.9|1616.7|1617.5|1616.3|16
1652881470000|2022-05-18 13:44:30|1617.7|1616.5|1617.8|1616.6|1618.3|1617.1|1617.4|1616.2|37
1652881480000|2022-05-18 13:44:40|1618|1616.8|1618.4|1617.2|1618.6|1617.4|1618|1616.8|17
1652881490000|2022-05-18 13:44:50|1618.5|1617.3|1619.5|1618.3|1619.7|1618.5|1618.4|1617.2|29
1652881500000|2022-05-18 13:45:00|1619.6|1618.4|1619.1|1617.9|1619.6|1618.4|1618.9|1617.7|70
1652881510000|2022-05-18 13:45:10|1619|1617.8|1619.2|1618|1619.2|1618|1618.9|1617.7|29
1652881520000|2022-05-18 13:45:20|1619|1617.8|1618.7|1617.5|1619.2|1618|1618.7|1617.5|49
1652881530000|2022-05-18 13:45:30|1618.8|1617.6|1617.9|1616.7|1618.8|1617.6|1617.9|1616.7|49
1652881540000|2022-05-18 13:45:40|1617.8|1616.6|1618.3|1617.1|1618.5|1617.3|1617.8|1616.6|67
1652881550000|2022-05-18 13:45:50|1618.2|1617|1618|1616.8|1618.2|1617|1618|1616.8|8
1652881560000|2022-05-18 13:46:00|1618.2|1617|1618.7|1617.5|1618.7|1617.5|1618|1616.8|29
1652881570000|2022-05-18 13:46:10|1618.9|1617.7|1619.9|1618.7|1619.9|1618.7|1618.8|1617.6|12
1652881580000|2022-05-18 13:46:20|1620|1618.8|1620.6|1619.4|1620.7|1619.5|1619.9|1618.7|24
1652881590000|2022-05-18 13:46:30|1620.5|1619.3|1620.9|1619.7|1621|1619.8|1620.4|1619.2|20
1652881600000|2022-05-18 13:46:40|1620.8|1619.6|1621.3|1620.1|1621.4|1620.2|1620.8|1619.6|9
1652881610000|2022-05-18 13:46:50|1620.9|1619.7|1621.3|1620.1|1621.3|1620.1|1620.8|1619.6|14
1652881620000|2022-05-18 13:47:00|1621.4|1620.2|1621.5|1620.3|1621.5|1620.3|1621.2|1620|24
1652881630000|2022-05-18 13:47:10|1621.3|1620.1|1621.3|1620.1|1621.5|1620.3|1621.2|1620|17
1652881640000|2022-05-18 13:47:20|1621.4|1620.2|1621.8|1620.6|1621.8|1620.6|1621.3|1620.1|16
1652881650000|2022-05-18 13:47:30|1621.7|1620.5|1622.1|1620.9|1622.1|1620.9|1621.4|1620.2|53
1652881660000|2022-05-18 13:47:40|1622.2|1621|1622.6|1621.4|1622.6|1621.4|1622.2|1621|32
1652881670000|2022-05-18 13:47:50|1622.7|1621.5|1623|1621.8|1623.2|1622|1622.5|1621.3|25
1652881680000|2022-05-18 13:48:00|1623.1|1621.9|1623.7|1622.5|1623.7|1622.5|1623.1|1621.9|23
1652881690000|2022-05-18 13:48:10|1623.6|1622.4|1623.6|1622.4|1623.7|1622.5|1623.4|1622.2|36
1652881700000|2022-05-18 13:48:20|1623.7|1622.5|1623.4|1622.2|1623.9|1622.7|1623.4|1622.2|57
1652881710000|2022-05-18 13:48:30|1623.5|1622.3|1623.5|1622.3|1623.7|1622.5|1623.4|1622.2|7
1652881720000|2022-05-18 13:48:40|1623.4|1622.2|1623.3|1622.1|1623.6|1622.4|1623.2|1622|84
1652881730000|2022-05-18 13:48:50|1623.2|1622|1623.1|1621.9|1623.3|1622.1|1622.9|1621.7|23
1652881740000|2022-05-18 13:49:00|1623|1621.8|1622.6|1621.4|1623.4|1622.2|1622.6|1621.4|83
1652881750000|2022-05-18 13:49:10|1622.4|1621.2|1622.4|1621.2|1622.8|1621.6|1622.4|1621.2|36
1652881760000|2022-05-18 13:49:20|1622.3|1621.1|1622|1620.8|1622.4|1621.2|1621.7|1620.5|132
1652881770000|2022-05-18 13:49:30|1621.7|1620.5|1620.8|1619.6|1621.8|1620.6|1620.8|1619.6|50
1652881780000|2022-05-18 13:49:40|1620.6|1619.4|1621.3|1620.1|1621.3|1620.1|1620.6|1619.4|91
1652881790000|2022-05-18 13:49:50|1621.2|1620|1621.3|1620.1|1621.4|1620.2|1621|1619.8|14
1652881800000|2022-05-18 13:50:00|1621.5|1620.3|1621.4|1620.2|1621.6|1620.4|1621.4|1620.2|40
1652881810000|2022-05-18 13:50:10|1621.3|1620.1|1621.4|1620.2|1621.4|1620.2|1621.3|1620.1|17
1652881820000|2022-05-18 13:50:20|1621.5|1620.3|1621.9|1620.7|1621.9|1620.7|1621.5|1620.3|29
1652881830000|2022-05-18 13:50:30|||||||||1
1652881840000|2022-05-18 13:50:40|1622.5|1621.3|1622.9|1621.7|1622.9|1621.7|1622.3|1621.1|114
1652881850000|2022-05-18 13:50:50|1623|1621.8|1622.2|1621|1623|1621.8|1622.2|1621|20
1652881860000|2022-05-18 13:51:00|1622.3|1621.1|1621.9|1620.7|1622.9|1621.7|1621.7|1620.5|63
1652881870000|2022-05-18 13:51:10|1622|1620.8|1622.4|1621.2|1622.4|1621.2|1621.9|1620.7|13
1652881880000|2022-05-18 13:51:20|1622.5|1621.3|1624.2|1623|1624.2|1623|1622.4|1621.2|100
1652881890000|2022-05-18 13:51:30|1624.1|1622.9|1624.2|1623|1624.4|1623.2|1623.9|1622.7|31
1652881900000|2022-05-18 13:51:40|1624.4|1623.2|1624.3|1623.1|1624.5|1623.3|1623.9|1622.7|19
1652881910000|2022-05-18 13:51:50|1624.2|1623|1624.1|1622.9|1624.2|1623|1623.7|1622.5|35
1652881920000|2022-05-18 13:52:00|1624|1622.8|1623.9|1622.7|1624.1|1622.9|1623.5|1622.3|52
1652881930000|2022-05-18 13:52:10|1624.1|1622.9|1623.8|1622.6|1624.1|1622.9|1623.7|1622.5|32
1652881940000|2022-05-18 13:52:20|1623.9|1622.7|1623.9|1622.7|1623.9|1622.7|1623.8|1622.6|10
1652881950000|2022-05-18 13:52:30|1624.6|1623.4|1624.8|1623.6|1624.8|1623.6|1624.5|1623.3|37
1652881960000|2022-05-18 13:52:40|1624.7|1623.5|1624.5|1623.3|1624.7|1623.5|1624.5|1623.3|35
1652881970000|2022-05-18 13:52:50|1624.1|1622.9|1624.2|1623|1624.2|1623|1624|1622.8|29
1652881980000|2022-05-18 13:53:00|1624.1|1622.9|1623.6|1622.4|1624.1|1622.9|1623.6|1622.4|32
1652881990000|2022-05-18 13:53:10|1623.4|1622.2|1623.6|1622.4|1623.6|1622.4|1623.3|1622.1|18
1652882000000|2022-05-18 13:53:20|1623.7|1622.5|1623.4|1622.2|1623.7|1622.5|1623.4|1622.2|14
1652882010000|2022-05-18 13:53:30|1623.5|1622.3|1623.3|1622.1|1623.5|1622.3|1622.9|1621.7|35
1652882020000|2022-05-18 13:53:40|1623.4|1622.2|1623.4|1622.2|1623.6|1622.4|1623.2|1622|13
1652882030000|2022-05-18 13:53:50|1623.2|1622|1623.8|1622.6|1623.9|1622.7|1623.1|1621.9|29
1652882040000|2022-05-18 13:54:00|1623.7|1622.5|1623.4|1622.2|1623.7|1622.5|1623.3|1622.1|32
1652882050000|2022-05-18 13:54:10|1623.2|1622|1623|1621.8|1623.2|1622|1622.8|1621.6|5
1652882060000|2022-05-18 13:54:20|1622.9|1621.7|1623.5|1622.3|1623.7|1622.5|1622.9|1621.7|8
1652882070000|2022-05-18 13:54:30|1623.6|1622.4|1623.6|1622.4|1623.6|1622.4|1623.6|1622.4|3
1652882080000|2022-05-18 13:54:40|1623.7|1622.5|1624.1|1622.9|1624.1|1622.9|1623.6|1622.4|16
1652882090000|2022-05-18 13:54:50|1624.2|1623|1624.3|1623.1|1624.3|1623.1|1624.1|1622.9|7
1652882100000|2022-05-18 13:55:00|1624.4|1623.2|1624.2|1623|1624.5|1623.3|1624.2|1623|27
1652882110000|2022-05-18 13:55:10|1624|1622.8|1624|1622.8|1624|1622.8|1624|1622.8|16
1652882120000|2022-05-18 13:55:20|1623.7|1622.5|1624.5|1623.3|1624.5|1623.3|1623.7|1622.5|30
1652882130000|2022-05-18 13:55:30|1624.6|1623.4|1624.3|1623.1|1624.6|1623.4|1624.3|1623.1|12
1652882140000|2022-05-18 13:55:40|1624.4|1623.2|1624.7|1623.5|1624.7|1623.5|1624.4|1623.2|5
1652882150000|2022-05-18 13:55:50|1624.6|1623.4|1624.6|1623.4|1624.7|1623.5|1624.6|1623.4|8
1652882160000|2022-05-18 13:56:00|1624.5|1623.3|1624.7|1623.5|1624.7|1623.5|1624.5|1623.3|23
1652882170000|2022-05-18 13:56:10|1624.6|1623.4|1623.9|1622.7|1624.6|1623.4|1623.7|1622.5|59
1652882180000|2022-05-18 13:56:20|1623.8|1622.6|1623.9|1622.7|1624.2|1623|1623.7|1622.5|56
1652882190000|2022-05-18 13:56:30|1623.8|1622.6|1623.8|1622.6|1624|1622.8|1623.7|1622.5|14
1652882200000|2022-05-18 13:56:40|1623.9|1622.7|1623.5|1622.3|1624|1622.8|1623.5|1622.3|14
1652882210000|2022-05-18 13:56:50|1623.4|1622.2|1622.7|1621.5|1623.4|1622.2|1622.7|1621.5|5
1652882220000|2022-05-18 13:57:00|1622.8|1621.6|1622|1620.8|1622.9|1621.7|1622|1620.8|19
1652882230000|2022-05-18 13:57:10|1622.2|1621|1622.2|1621|1622.3|1621.1|1622.1|1620.9|13
1652882240000|2022-05-18 13:57:20|1622.4|1621.2|1622.4|1621.2|1622.4|1621.2|1622.3|1621.1|9
1652882250000|2022-05-18 13:57:30|1622.3|1621.1|1622.6|1621.4|1622.7|1621.5|1622.3|1621.1|19
1652882260000|2022-05-18 13:57:40|1622.7|1621.5|1622.7|1621.5|1622.7|1621.5|1622.5|1621.3|5
1652882270000|2022-05-18 13:57:50|1622.6|1621.4|1622.6|1621.4|1622.7|1621.5|1622.5|1621.3|6
1652882280000|2022-05-18 13:58:00|1622.5|1621.3|1622.3|1621.1|1622.5|1621.3|1622.3|1621.1|11
1652882290000|2022-05-18 13:58:10|1622|1620.8|1622|1620.8|1622.2|1621|1621.9|1620.7|13
1652882300000|2022-05-18 13:58:20|1622.6|1621.4|1622.1|1620.9|1622.6|1621.4|1622.1|1620.9|68
1652882310000|2022-05-18 13:58:30|1622.2|1621|1622.6|1621.4|1622.8|1621.6|1622.2|1621|14
1652882320000|2022-05-18 13:58:40|1622.7|1621.5|1622.9|1621.7|1623.1|1621.9|1622.7|1621.5|19
1652882330000|2022-05-18 13:58:50|1623|1621.8|1622.9|1621.7|1623.1|1621.9|1622.8|1621.6|12
1652882340000|2022-05-18 13:59:00|1622.6|1621.4|1622.6|1621.4|1622.6|1621.4|1622.6|1621.4|17
1652882350000|2022-05-18 13:59:10|1622.4|1621.2|1622.5|1621.3|1622.5|1621.3|1622.2|1621|85
1652882360000|2022-05-18 13:59:20|1622.3|1621.1|1621.3|1620.1|1622.3|1621.1|1621.3|1620.1|89
1652882370000|2022-05-18 13:59:30|1621.7|1620.5|1622|1620.8|1622|1620.8|1621.3|1620.1|114
1652882380000|2022-05-18 13:59:40|1621.9|1620.7|1622.2|1621|1622.3|1621.1|1621.8|1620.6|22
1652882390000|2022-05-18 13:59:50|1622|1620.8|1622|1620.8|1622|1620.8|1621.9|1620.7|64
1652882400000|2022-05-18 14:00:00|1621.9|1620.7|1622.6|1621.4|1622.6|1621.4|1621.7|1620.5|77
1652882410000|2022-05-18 14:00:10|1622.7|1621.5|1622.5|1621.3|1622.8|1621.6|1622.5|1621.3|13
1652882420000|2022-05-18 14:00:20|1622.4|1621.2|1622|1620.8|1622.4|1621.2|1621.8|1620.6|24
1652882430000|2022-05-18 14:00:30|1622.2|1621|1622.3|1621.1|1622.3|1621.1|1622|1620.8|22
1652882440000|2022-05-18 14:00:40|1622.4|1621.2|1622.6|1621.4|1622.6|1621.4|1622.3|1621.1|17
1652882450000|2022-05-18 14:00:50|1622.7|1621.5|1622.4|1621.2|1622.7|1621.5|1622.4|1621.2|13
1652882460000|2022-05-18 14:01:00|1622.5|1621.3|1622.5|1621.3|1622.6|1621.4|1622.5|1621.3|15
1652882470000|2022-05-18 14:01:10|1622.3|1621.1|1622.3|1621.1|1622.4|1621.2|1622.2|1621|32
1652882480000|2022-05-18 14:01:20|1622.1|1620.9|1622.3|1621.1|1622.3|1621.1|1622.1|1620.9|28
1652882490000|2022-05-18 14:01:30|1622.6|1621.4|1623.4|1622.2|1623.6|1622.4|1622.6|1621.4|105
1652882500000|2022-05-18 14:01:40|1623.5|1622.3|1623.7|1622.5|1623.7|1622.5|1623.5|1622.3|15
1652882510000|2022-05-18 14:01:50|1623.5|1622.3|1623.4|1622.2|1623.5|1622.3|1623.4|1622.2|34
1652882520000|2022-05-18 14:02:00|1623.3|1622.1|1623|1621.8|1623.4|1622.2|1623|1621.8|24
1652882530000|2022-05-18 14:02:10|1623.3|1622.1|1623.3|1622.1|1623.4|1622.2|1623.3|1622.1|11
1652882540000|2022-05-18 14:02:20|1623.1|1621.9|1622.8|1621.6|1623.1|1621.9|1622.8|1621.6|15
1652882550000|2022-05-18 14:02:30|1622.9|1621.7|1623.2|1622|1623.2|1622|1622.9|1621.7|39
1652882560000|2022-05-18 14:02:40|1623.1|1621.9|1623.2|1622|1623.2|1622|1623|1621.8|10
1652882570000|2022-05-18 14:02:50|1623|1621.8|1623.2|1622|1623.2|1622|1623|1621.8|17
1652882580000|2022-05-18 14:03:00|1623.1|1621.9|1623.5|1622.3|1623.5|1622.3|1623|1621.8|33
1652882590000|2022-05-18 14:03:10|1623.3|1622.1|1622.8|1621.6|1623.3|1622.1|1622.8|1621.6|32
1652882600000|2022-05-18 14:03:20|1623|1621.8|1623.2|1622|1623.4|1622.2|1623|1621.8|17
1652882610000|2022-05-18 14:03:30|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|3
1652882620000|2022-05-18 14:03:40|1623.2|1622|1623.3|1622.1|1623.5|1622.3|1623.2|1622|22
1652882630000|2022-05-18 14:03:50|1623.4|1622.2|1623.3|1622.1|1623.5|1622.3|1623.3|1622.1|17
1652882640000|2022-05-18 14:04:00|1623.4|1622.2|1623.6|1622.4|1624|1622.8|1623.4|1622.2|71
1652882650000|2022-05-18 14:04:10|1623.5|1622.3|1622.8|1621.6|1623.5|1622.3|1622.7|1621.5|39
1652882660000|2022-05-18 14:04:20|1622.7|1621.5|1623.3|1622.1|1623.3|1622.1|1622.5|1621.3|27
1652882670000|2022-05-18 14:04:30|1623.1|1621.9|1623.1|1621.9|1623.1|1621.9|1623.1|1621.9|8
1652882680000|2022-05-18 14:04:40|1623|1621.8|1622.7|1621.5|1623|1621.8|1622.7|1621.5|4
1652882690000|2022-05-18 14:04:50|1622.8|1621.6|1622.8|1621.6|1622.9|1621.7|1622.6|1621.4|22
1652882700000|2022-05-18 14:05:00|1623|1621.8|1623.2|1622|1623.2|1622|1622.8|1621.6|23
1652882710000|2022-05-18 14:05:10|1623.3|1622.1|1623.7|1622.5|1623.8|1622.6|1623.1|1621.9|21
1652882720000|2022-05-18 14:05:20|1623.6|1622.4|1623.6|1622.4|1623.6|1622.4|1623.5|1622.3|6
1652882730000|2022-05-18 14:05:30|1623.5|1622.3|1623.3|1622.1|1623.8|1622.6|1623.3|1622.1|21
1652882740000|2022-05-18 14:05:40|1623.4|1622.2|1623.2|1622|1623.4|1622.2|1623.2|1622|23
1652882750000|2022-05-18 14:05:50|1623.1|1621.9|1623.4|1622.2|1623.4|1622.2|1623|1621.8|7
1652882760000|2022-05-18 14:06:00|1623.5|1622.3|1623.5|1622.3|1623.6|1622.4|1623.3|1622.1|28
1652882770000|2022-05-18 14:06:10|1623.4|1622.2|1623.3|1622.1|1623.5|1622.3|1622.8|1621.6|66
1652882780000|2022-05-18 14:06:20|1623.2|1622|1623.3|1622.1|1623.3|1622.1|1623.2|1622|5
1652882790000|2022-05-18 14:06:30|1623.1|1621.9|1622.7|1621.5|1623.1|1621.9|1622.7|1621.5|7
1652882800000|2022-05-18 14:06:40|1622.8|1621.6|1622.3|1621.1|1622.8|1621.6|1622.3|1621.1|20
1652882810000|2022-05-18 14:06:50|1622.1|1620.9|1622.2|1621|1622.4|1621.2|1622|1620.8|18
1652882820000|2022-05-18 14:07:00|1622|1620.8|1621|1619.8|1622|1620.8|1620.8|1619.6|25
1652882830000|2022-05-18 14:07:10|1621.1|1619.9|1621.2|1620|1621.4|1620.2|1621|1619.8|6
1652882840000|2022-05-18 14:07:20|1621.1|1619.9|1620.6|1619.4|1621.1|1619.9|1619.9|1618.7|60
1652882850000|2022-05-18 14:07:30|1620.5|1619.3|1620.3|1619.1|1620.6|1619.4|1619.7|1618.5|107
1652882860000|2022-05-18 14:07:40|1620.2|1619|1619.5|1618.3|1620.2|1619|1619.2|1618|29
1652882870000|2022-05-18 14:07:50|1619.6|1618.4|1620.7|1619.5|1620.7|1619.5|1619.6|1618.4|69
1652882880000|2022-05-18 14:08:00|1620.6|1619.4|1619.7|1618.5|1620.9|1619.7|1619.7|1618.5|39
1652882890000|2022-05-18 14:08:10|1619.8|1618.6|1619.2|1618|1619.9|1618.7|1619.2|1618|21
1652882900000|2022-05-18 14:08:20|1619|1617.8|1618.1|1616.9|1619|1617.8|1618.1|1616.9|98
1652882910000|2022-05-18 14:08:30|1618.2|1617|1618|1616.8|1618.4|1617.2|1618|1616.8|39
1652882920000|2022-05-18 14:08:40|1617.9|1616.7|1617.9|1616.7|1617.9|1616.7|1617.7|1616.5|32
1652882930000|2022-05-18 14:08:50|1618.1|1616.9|1618.9|1617.7|1618.9|1617.7|1618.1|1616.9|20
1652882940000|2022-05-18 14:09:00|1618.8|1617.6|1618.3|1617.1|1618.8|1617.6|1618.2|1617|32
1652882950000|2022-05-18 14:09:10|1618.2|1617|1617.9|1616.7|1618.2|1617|1617.7|1616.5|88
1652882960000|2022-05-18 14:09:20|1618|1616.8|1618.4|1617.2|1618.4|1617.2|1617.8|1616.6|28
1652882970000|2022-05-18 14:09:30|1618.5|1617.3|1618.9|1617.7|1619|1617.8|1618.3|1617.1|40
1652882980000|2022-05-18 14:09:40|1618.8|1617.6|1619.2|1618|1619.2|1618|1618.7|1617.5|5
1652882990000|2022-05-18 14:09:50|1618.9|1617.7|1619|1617.8|1619.2|1618|1618.7|1617.5|29
1652883000000|2022-05-18 14:10:00|1619.3|1618.1|1619.3|1618.1|1619.3|1618.1|1619.3|1618.1|25
1652883010000|2022-05-18 14:10:10|1619.5|1618.3|1619.4|1618.2|1619.5|1618.3|1619.3|1618.1|39
1652883020000|2022-05-18 14:10:20|1619.3|1618.1|1619|1617.8|1619.5|1618.3|1618.9|1617.7|29
1652883030000|2022-05-18 14:10:30|1618.9|1617.7|1618.9|1617.7|1619|1617.8|1618.8|1617.6|15
1652883040000|2022-05-18 14:10:40|1619|1617.8|1619.6|1618.4|1619.9|1618.7|1618.9|1617.7|36
1652883050000|2022-05-18 14:10:50|1619.7|1618.5|1619.9|1618.7|1619.9|1618.7|1619.6|1618.4|7
1652883060000|2022-05-18 14:11:00|1619.8|1618.6|1619.9|1618.7|1620.1|1618.9|1619.8|1618.6|22
1652883070000|2022-05-18 14:11:10|1619.8|1618.6|1619.3|1618.1|1620|1618.8|1619.3|1618.1|43
1652883080000|2022-05-18 14:11:20|1619.5|1618.3|1619|1617.8|1619.8|1618.6|1618.9|1617.7|27
1652883090000|2022-05-18 14:11:30|1619.2|1618|1619|1617.8|1619.4|1618.2|1619|1617.8|27
1652883100000|2022-05-18 14:11:40|1619.1|1617.9|1619.1|1617.9|1619.5|1618.3|1619|1617.8|10
1652883110000|2022-05-18 14:11:50|1619.2|1618|1619.7|1618.5|1619.7|1618.5|1619.2|1618|36
1652883120000|2022-05-18 14:12:00|1619.6|1618.4|1620.6|1619.4|1620.6|1619.4|1619.5|1618.3|25
1652883130000|2022-05-18 14:12:10|1620.7|1619.5|1621.1|1619.9|1621.1|1619.9|1620.5|1619.3|11
1652883140000|2022-05-18 14:12:20|1621|1619.8|1620.6|1619.4|1621|1619.8|1620.6|1619.4|64
1652883150000|2022-05-18 14:12:30|1620.5|1619.3|1620.5|1619.3|1620.7|1619.5|1620.3|1619.1|54
1652883160000|2022-05-18 14:12:40|1620.6|1619.4|1621|1619.8|1621|1619.8|1620.6|1619.4|8
1652883170000|2022-05-18 14:12:50|1621.1|1619.9|1621|1619.8|1621.1|1619.9|1621|1619.8|11
1652883180000|2022-05-18 14:13:00|1621.2|1620|1621.6|1620.4|1621.7|1620.5|1621.2|1620|46
1652883190000|2022-05-18 14:13:10|1621.7|1620.5|1621.6|1620.4|1622|1620.8|1621.5|1620.3|17
1652883200000|2022-05-18 14:13:20|1621.7|1620.5|1622.2|1621|1622.3|1621.1|1621.7|1620.5|92
1652883210000|2022-05-18 14:13:30|1622.1|1620.9|1622.3|1621.1|1622.3|1621.1|1622|1620.8|30
1652883220000|2022-05-18 14:13:40|1622|1620.8|1622|1620.8|1622.3|1621.1|1622|1620.8|33
1652883230000|2022-05-18 14:13:50|1621.8|1620.6|1621.7|1620.5|1621.8|1620.6|1621.5|1620.3|16
1652883240000|2022-05-18 14:14:00|1621.6|1620.4|1621.7|1620.5|1621.8|1620.6|1621.4|1620.2|9
1652883250000|2022-05-18 14:14:10|1621.5|1620.3|1621.4|1620.2|1621.5|1620.3|1621.3|1620.1|18
1652883260000|2022-05-18 14:14:20|1621.5|1620.3|1621.5|1620.3|1621.6|1620.4|1621.5|1620.3|15
1652883270000|2022-05-18 14:14:30|1621.3|1620.1|1620.6|1619.4|1621.3|1620.1|1620.6|1619.4|160
1652883280000|2022-05-18 14:14:40|||||||||6
1652883290000|2022-05-18 14:14:50|1620.7|1619.5|1618.8|1617.6|1620.7|1619.5|1618.8|1617.6|96
1652883300000|2022-05-18 14:15:00|1618.9|1617.7|1618.6|1617.4|1619.2|1618|1618.6|1617.4|113
1652883310000|2022-05-18 14:15:10|1618.7|1617.5|1618.2|1617|1618.7|1617.5|1618.1|1616.9|48
1652883320000|2022-05-18 14:15:20|1618.3|1617.1|1618|1616.8|1619|1617.8|1618|1616.8|49
1652883330000|2022-05-18 14:15:30|1618.2|1617|1618.2|1617|1618.2|1617|1618.1|1616.9|46
1652883340000|2022-05-18 14:15:40|1618.3|1617.1|1618.2|1617|1618.4|1617.2|1618.2|1617|23
1652883350000|2022-05-18 14:15:50|1618.4|1617.2|1618.2|1617|1618.4|1617.2|1618.2|1617|32
1652883360000|2022-05-18 14:16:00|1618.1|1616.9|1618.4|1617.2|1618.4|1617.2|1618.1|1616.9|16
1652883370000|2022-05-18 14:16:10|1618.9|1617.7|1618.9|1617.7|1619|1617.8|1618.6|1617.4|18
1652883380000|2022-05-18 14:16:20|1619|1617.8|1619.1|1617.9|1619.2|1618|1618.7|1617.5|15
1652883390000|2022-05-18 14:16:30|1619|1617.8|1618.7|1617.5|1619|1617.8|1618.5|1617.3|17
1652883400000|2022-05-18 14:16:40|1618.6|1617.4|1618.9|1617.7|1619.1|1617.9|1618.6|1617.4|36
1652883410000|2022-05-18 14:16:50|1618.8|1617.6|1618.8|1617.6|1619|1617.8|1618.8|1617.6|7
1652883420000|2022-05-18 14:17:00|1618.6|1617.4|1618.6|1617.4|1618.6|1617.4|1618.6|1617.4|10
1652883430000|2022-05-18 14:17:10|1618.7|1617.5|1618.7|1617.5|1618.7|1617.5|1618.6|1617.4|25
1652883440000|2022-05-18 14:17:20|1618.6|1617.4|1618.7|1617.5|1618.8|1617.6|1618.6|1617.4|23
1652883450000|2022-05-18 14:17:30|1618.6|1617.4|1618.6|1617.4|1618.8|1617.6|1618.6|1617.4|21
1652883460000|2022-05-18 14:17:40|1618.8|1617.6|1618.6|1617.4|1618.8|1617.6|1618.6|1617.4|35
1652883470000|2022-05-18 14:17:50|1618.4|1617.2|1617.4|1616.2|1618.4|1617.2|1617.3|1616.1|70
1652883480000|2022-05-18 14:18:00|1617.5|1616.3|1617.2|1616|1617.5|1616.3|1617.1|1615.9|24
1652883490000|2022-05-18 14:18:10|1617.1|1615.9|1616.8|1615.6|1617.2|1616|1616.8|1615.6|43
1652883500000|2022-05-18 14:18:20|1616.9|1615.7|1617.7|1616.5|1617.7|1616.5|1616.8|1615.6|36
1652883510000|2022-05-18 14:18:30|1617.6|1616.4|1617.1|1615.9|1617.6|1616.4|1617.1|1615.9|29
1652883520000|2022-05-18 14:18:40|1617|1615.8|1617.3|1616.1|1617.3|1616.1|1617|1615.8|14
1652883530000|2022-05-18 14:18:50|1617.1|1615.9|1616.9|1615.7|1617.3|1616.1|1616.9|1615.7|20
1652883540000|2022-05-18 14:19:00|1617|1615.8|1617|1615.8|1617.1|1615.9|1617|1615.8|19
1652883550000|2022-05-18 14:19:10|1616.9|1615.7|1617.1|1615.9|1617.3|1616.1|1616.9|1615.7|10
1652883560000|2022-05-18 14:19:20|1617.3|1616.1|1617.3|1616.1|1617.4|1616.2|1617.1|1615.9|20
1652883570000|2022-05-18 14:19:30|1617.2|1616|1617.1|1615.9|1617.3|1616.1|1617.1|1615.9|2
1652883580000|2022-05-18 14:19:40|1617|1615.8|1617.2|1616|1617.2|1616|1617|1615.8|18
1652883590000|2022-05-18 14:19:50|1617.4|1616.2|1617.4|1616.2|1617.4|1616.2|1617.4|1616.2|20
1652883600000|2022-05-18 14:20:00|1617.2|1616|1617.2|1616|1617.4|1616.2|1617.1|1615.9|50
1652883610000|2022-05-18 14:20:10|1617.3|1616.1|1617.5|1616.3|1617.7|1616.5|1617.2|1616|19
1652883620000|2022-05-18 14:20:20|1617.6|1616.4|1617.9|1616.7|1617.9|1616.7|1617.6|1616.4|11
1652883630000|2022-05-18 14:20:30|1618.4|1617.2|1618.7|1617.5|1618.7|1617.5|1618.4|1617.2|33
1652883640000|2022-05-18 14:20:40|1618.6|1617.4|1618.7|1617.5|1618.7|1617.5|1618.4|1617.2|12
1652883650000|2022-05-18 14:20:50|||||||||3
1652883660000|2022-05-18 14:21:00|1618.6|1617.4|1618.6|1617.4|1618.7|1617.5|1618.6|1617.4|18
1652883670000|2022-05-18 14:21:10|1618.7|1617.5|1619.2|1618|1619.2|1618|1618.7|1617.5|13
1652883680000|2022-05-18 14:21:20|1619.1|1617.9|1619.7|1618.5|1619.7|1618.5|1619.1|1617.9|17
1652883690000|2022-05-18 14:21:30|1619.8|1618.6|1619.6|1618.4|1619.8|1618.6|1619.6|1618.4|2
1652883700000|2022-05-18 14:21:40|1619.7|1618.5|1619.9|1618.7|1619.9|1618.7|1619.6|1618.4|9
1652883710000|2022-05-18 14:21:50|1619.7|1618.5|1619.5|1618.3|1619.8|1618.6|1619.1|1617.9|27
1652883720000|2022-05-18 14:22:00|1619.6|1618.4|1619.8|1618.6|1620|1618.8|1619.6|1618.4|8
1652883730000|2022-05-18 14:22:10|1619.7|1618.5|1619.7|1618.5|1619.8|1618.6|1619.6|1618.4|13
1652883740000|2022-05-18 14:22:20|1619.8|1618.6|1619.8|1618.6|1619.8|1618.6|1619.7|1618.5|40
1652883750000|2022-05-18 14:22:30|1619.6|1618.4|1619.5|1618.3|1619.6|1618.4|1619.5|1618.3|36
1652883760000|2022-05-18 14:22:40|1619.1|1617.9|1619.2|1618|1619.3|1618.1|1618.9|1617.7|10
1652883770000|2022-05-18 14:22:50|1619.1|1617.9|1619.4|1618.2|1619.4|1618.2|1619.1|1617.9|13
1652883780000|2022-05-18 14:23:00|1619.3|1618.1|1619.1|1617.9|1619.3|1618.1|1619.1|1617.9|5
1652883790000|2022-05-18 14:23:10|1619|1617.8|1619|1617.8|1619.1|1617.9|1619|1617.8|6
1652883800000|2022-05-18 14:23:20|1619.1|1617.9|1619.1|1617.9|1619.2|1618|1618.9|1617.7|10
1652883810000|2022-05-18 14:23:30|1619|1617.8|1619.1|1617.9|1619.1|1617.9|1619|1617.8|6
1652883820000|2022-05-18 14:23:40|1619|1617.8|1618.7|1617.5|1619|1617.8|1618.4|1617.2|14
1652883830000|2022-05-18 14:23:50|1618.8|1617.6|1619.1|1617.9|1619.1|1617.9|1618.8|1617.6|0
1652883840000|2022-05-18 14:24:00|1619|1617.8|1619|1617.8|1619.1|1617.9|1618.9|1617.7|6
1652883850000|2022-05-18 14:24:10|1618.9|1617.7|1618.8|1617.6|1618.9|1617.7|1618.4|1617.2|6
1652883860000|2022-05-18 14:24:20|1618.9|1617.7|1618.8|1617.6|1618.9|1617.7|1618.8|1617.6|1
1652883870000|2022-05-18 14:24:30|1618.9|1617.7|1619.5|1618.3|1619.6|1618.4|1618.9|1617.7|16
1652883880000|2022-05-18 14:24:40|1619.2|1618|1618.9|1617.7|1619.2|1618|1618.9|1617.7|16
1652883890000|2022-05-18 14:24:50|1618.8|1617.6|1618.9|1617.7|1618.9|1617.7|1618.6|1617.4|7
1652883900000|2022-05-18 14:25:00|1618.8|1617.6|1618.8|1617.6|1618.8|1617.6|1618.6|1617.4|7
1652883910000|2022-05-18 14:25:10|1619.2|1618|1619.2|1618|1619.3|1618.1|1619.2|1618|13
1652883920000|2022-05-18 14:25:20|1619.4|1618.2|1619.6|1618.4|1619.6|1618.4|1619.4|1618.2|8
1652883930000|2022-05-18 14:25:30|1619.7|1618.5|1619.4|1618.2|1619.8|1618.6|1619.4|1618.2|20
1652883940000|2022-05-18 14:25:40|1619.5|1618.3|1619.3|1618.1|1619.5|1618.3|1619.3|1618.1|8
1652883950000|2022-05-18 14:25:50|1619.4|1618.2|1619.6|1618.4|1619.6|1618.4|1619.3|1618.1|18
1652883960000|2022-05-18 14:26:00|1619.5|1618.3|1620.1|1618.9|1620.2|1619|1619.5|1618.3|5
1652883970000|2022-05-18 14:26:10|1620.3|1619.1|1620.1|1618.9|1620.3|1619.1|1620.1|1618.9|7
1652883980000|2022-05-18 14:26:20|1620.2|1619|1620.6|1619.4|1620.6|1619.4|1620.2|1619|11
1652883990000|2022-05-18 14:26:30|1620.3|1619.1|1620.3|1619.1|1620.3|1619.1|1620.3|1619.1|24
1652884000000|2022-05-18 14:26:40|1620.1|1618.9|1620.2|1619|1620.2|1619|1620.1|1618.9|16
1652884010000|2022-05-18 14:26:50|1620.1|1618.9|1620.1|1618.9|1620.1|1618.9|1619.9|1618.7|11
1652884020000|2022-05-18 14:27:00|1620.2|1619|1619.8|1618.6|1620.2|1619|1619.8|1618.6|5
1652884030000|2022-05-18 14:27:10|1620.1|1618.9|1620.3|1619.1|1620.5|1619.3|1620.1|1618.9|14
1652884040000|2022-05-18 14:27:20|1620.2|1619|1620.6|1619.4|1620.6|1619.4|1620.1|1618.9|12
1652884050000|2022-05-18 14:27:30|1620.7|1619.5|1620.8|1619.6|1620.8|1619.6|1620.7|1619.5|4
1652884060000|2022-05-18 14:27:40|1621|1619.8|1620.8|1619.6|1621|1619.8|1620.8|1619.6|12
1652884070000|2022-05-18 14:27:50|1620.6|1619.4|1621.1|1619.9|1621.2|1620|1620.5|1619.3|26
1652884080000|2022-05-18 14:28:00|1621|1619.8|1620.6|1619.4|1621.1|1619.9|1620.5|1619.3|37
1652884090000|2022-05-18 14:28:10|1620.4|1619.2|1619.6|1618.4|1620.4|1619.2|1619.6|1618.4|13
1652884100000|2022-05-18 14:28:20|1619.7|1618.5|1619.4|1618.2|1619.9|1618.7|1619.4|1618.2|7
1652884110000|2022-05-18 14:28:30|1619.5|1618.3|1619.6|1618.4|1619.8|1618.6|1619.5|1618.3|16
1652884120000|2022-05-18 14:28:40|1619.7|1618.5|1620.4|1619.2|1620.4|1619.2|1619.7|1618.5|30
1652884130000|2022-05-18 14:28:50|1620.3|1619.1|1620.1|1618.9|1620.3|1619.1|1620.1|1618.9|8
1652884140000|2022-05-18 14:29:00|1619.9|1618.7|1619.5|1618.3|1619.9|1618.7|1619.5|1618.3|67
1652884150000|2022-05-18 14:29:10|1619.7|1618.5|1620.6|1619.4|1620.6|1619.4|1619.6|1618.4|30
1652884160000|2022-05-18 14:29:20|1620.4|1619.2|1620.3|1619.1|1620.6|1619.4|1620.3|1619.1|10
1652884170000|2022-05-18 14:29:30|1620.1|1618.9|1619.7|1618.5|1620.1|1618.9|1619.7|1618.5|34
1652884180000|2022-05-18 14:29:40|1619.8|1618.6|1619.9|1618.7|1620|1618.8|1619.8|1618.6|3
1652884190000|2022-05-18 14:29:50|1619.6|1618.4|1619.8|1618.6|1619.8|1618.6|1619.6|1618.4|104
1652884200000|2022-05-18 14:30:00|1619.7|1618.5|1619.7|1618.5|1619.8|1618.6|1619.7|1618.5|33
1652884210000|2022-05-18 14:30:10|1619.4|1618.2|1620|1618.8|1620|1618.8|1619.3|1618.1|15
1652884220000|2022-05-18 14:30:20|1619.9|1618.7|1620.5|1619.3|1620.7|1619.5|1619.9|1618.7|280
1652884230000|2022-05-18 14:30:30|1620.6|1619.4|1620.2|1619|1620.8|1619.6|1620.2|1619|62
1652884240000|2022-05-18 14:30:40|1620.5|1619.3|1620.2|1619|1620.5|1619.3|1620.2|1619|35
1652884250000|2022-05-18 14:30:50|1620.3|1619.1|1620.7|1619.5|1620.7|1619.5|1620.3|1619.1|15
1652884260000|2022-05-18 14:31:00|1620.6|1619.4|1620.4|1619.2|1620.6|1619.4|1620.3|1619.1|6
1652884270000|2022-05-18 14:31:10|1620.7|1619.5|1620.6|1619.4|1620.7|1619.5|1620.4|1619.2|12
1652884280000|2022-05-18 14:31:20|1620.5|1619.3|1620.3|1619.1|1620.5|1619.3|1620.1|1618.9|8
1652884290000|2022-05-18 14:31:30|1620.1|1618.9|1619.2|1618|1620.1|1618.9|1619.1|1617.9|117
1652884300000|2022-05-18 14:31:40|1619.5|1618.3|1619.4|1618.2|1619.5|1618.3|1619.3|1618.1|9
1652884310000|2022-05-18 14:31:50|1619.5|1618.3|1619.5|1618.3|1619.5|1618.3|1619.4|1618.2|12
1652884320000|2022-05-18 14:32:00|1619.2|1618|1618.1|1616.9|1619.2|1618|1618|1616.8|50
1652884330000|2022-05-18 14:32:10|1618.2|1617|1618.4|1617.2|1618.6|1617.4|1618.2|1617|50
1652884340000|2022-05-18 14:32:20|1618.2|1617|1618.1|1616.9|1618.2|1617|1618.1|1616.9|6
1652884350000|2022-05-18 14:32:30|1617.9|1616.7|1618.2|1617|1618.4|1617.2|1617.9|1616.7|21
1652884360000|2022-05-18 14:32:40|1618.3|1617.1|1618.5|1617.3|1618.5|1617.3|1618.2|1617|5
1652884370000|2022-05-18 14:32:50|1618.4|1617.2|1619.1|1617.9|1619.1|1617.9|1618.4|1617.2|18
1652884380000|2022-05-18 14:33:00|1619.3|1618.1|1619.5|1618.3|1619.6|1618.4|1619.3|1618.1|4
1652884390000|2022-05-18 14:33:10|1619.3|1618.1|1619.1|1617.9|1619.5|1618.3|1619.1|1617.9|30
1652884400000|2022-05-18 14:33:20|1619.4|1618.2|1619.2|1618|1619.4|1618.2|1619.2|1618|5
1652884410000|2022-05-18 14:33:30|1619.1|1617.9|1618.8|1617.6|1619.1|1617.9|1618.8|1617.6|14
1652884420000|2022-05-18 14:33:40|1618.6|1617.4|1618.7|1617.5|1618.8|1617.6|1618.6|1617.4|5
1652884430000|2022-05-18 14:33:50|1618.6|1617.4|1618.7|1617.5|1618.7|1617.5|1618.6|1617.4|15
1652884440000|2022-05-18 14:34:00|1618.6|1617.4|1617.9|1616.7|1618.6|1617.4|1617.5|1616.3|21
1652884450000|2022-05-18 14:34:10|1617.5|1616.3|1617.2|1616|1617.6|1616.4|1617.2|1616|30
1652884460000|2022-05-18 14:34:20|1617.1|1615.9|1617.2|1616|1617.2|1616|1617|1615.8|47
1652884470000|2022-05-18 14:34:30|1617.1|1615.9|1617.1|1615.9|1617.3|1616.1|1617.1|1615.9|16
1652884480000|2022-05-18 14:34:40|1617|1615.8|1616.9|1615.7|1617.2|1616|1616.9|1615.7|16
1652884490000|2022-05-18 14:34:50|1616.7|1615.5|1617|1615.8|1617|1615.8|1616.5|1615.3|60
1652884500000|2022-05-18 14:35:00|1617.1|1615.9|1616.7|1615.5|1617.1|1615.9|1616.7|1615.5|11
1652884510000|2022-05-18 14:35:10|1616.5|1615.3|1616.7|1615.5|1616.9|1615.7|1616.5|1615.3|31
1652884520000|2022-05-18 14:35:20|1616.5|1615.3|1616.6|1615.4|1616.7|1615.5|1616.5|1615.3|26
1652884530000|2022-05-18 14:35:30|1616.5|1615.3|1616.8|1615.6|1616.8|1615.6|1616.5|1615.3|42
1652884540000|2022-05-18 14:35:40|1616.6|1615.4|1616.7|1615.5|1616.7|1615.5|1616.5|1615.3|40
1652884550000|2022-05-18 14:35:50|1616.6|1615.4|1616.2|1615|1616.7|1615.5|1616.2|1615|26
1652884560000|2022-05-18 14:36:00|1615.5|1614.3|1615|1613.8|1615.7|1614.5|1615|1613.8|117
1652884570000|2022-05-18 14:36:10|1615.1|1613.9|1615|1613.8|1615.2|1614|1615|1613.8|36
1652884580000|2022-05-18 14:36:20|1615.1|1613.9|1613.8|1612.6|1615.1|1613.9|1613.8|1612.6|177
1652884590000|2022-05-18 14:36:30|1613.7|1612.5|1614.5|1613.3|1614.5|1613.3|1613.5|1612.3|68
1652884600000|2022-05-18 14:36:40|1614.6|1613.4|1614|1612.8|1614.6|1613.4|1613.7|1612.5|36
1652884610000|2022-05-18 14:36:50|1614.1|1612.9|1613.9|1612.7|1614.5|1613.3|1613.8|1612.6|37
1652884620000|2022-05-18 14:37:00|1613.8|1612.6|1614.2|1613|1614.2|1613|1613.8|1612.6|19
1652884630000|2022-05-18 14:37:10|1614.6|1613.4|1614.2|1613|1614.6|1613.4|1614.2|1613|15
1652884640000|2022-05-18 14:37:20|1614.1|1612.9|1614.2|1613|1614.2|1613|1613.9|1612.7|12
1652884650000|2022-05-18 14:37:30|1614.1|1612.9|1614.2|1613|1614.3|1613.1|1614.1|1612.9|6
1652884660000|2022-05-18 14:37:40|1614.1|1612.9|1613.1|1611.9|1614.1|1612.9|1613.1|1611.9|34
1652884670000|2022-05-18 14:37:50|1613.2|1612|1613.4|1612.2|1613.6|1612.4|1613.2|1612|51
1652884680000|2022-05-18 14:38:00|1613.5|1612.3|1614.4|1613.2|1614.4|1613.2|1613.5|1612.3|24
1652884690000|2022-05-18 14:38:10|1614.6|1613.4|1614.9|1613.7|1615.1|1613.9|1614.4|1613.2|33
1652884700000|2022-05-18 14:38:20|1615|1613.8|1615.6|1614.4|1615.6|1614.4|1615|1613.8|29
1652884710000|2022-05-18 14:38:30|1615.7|1614.5|1616.2|1615|1616.2|1615|1615.6|1614.4|10
1652884720000|2022-05-18 14:38:40|1616.3|1615.1|1615.5|1614.3|1616.3|1615.1|1615.4|1614.2|8
1652884730000|2022-05-18 14:38:50|1615.3|1614.1|1615.7|1614.5|1615.7|1614.5|1615|1613.8|33
1652884740000|2022-05-18 14:39:00|1615.6|1614.4|1615.1|1613.9|1615.6|1614.4|1615|1613.8|21
1652884750000|2022-05-18 14:39:10|1615.3|1614.1|1616|1614.8|1616.1|1614.9|1615.2|1614|9
1652884760000|2022-05-18 14:39:20|1616.1|1614.9|1615.9|1614.7|1616.2|1615|1615.7|1614.5|88
1652884770000|2022-05-18 14:39:30|1615.7|1614.5|1615.3|1614.1|1615.8|1614.6|1615.3|1614.1|18
1652884780000|2022-05-18 14:39:40|1615|1613.8|1614.7|1613.5|1615.2|1614|1614.7|1613.5|14
1652884790000|2022-05-18 14:39:50|1614.5|1613.3|1615.4|1614.2|1615.7|1614.5|1614.5|1613.3|35
1652884800000|2022-05-18 14:40:00|1615.3|1614.1|1615.2|1614|1615.5|1614.3|1615|1613.8|12
1652884810000|2022-05-18 14:40:10|1615.3|1614.1|1615.5|1614.3|1615.6|1614.4|1615.1|1613.9|31
1652884820000|2022-05-18 14:40:20|1615.2|1614|1615.2|1614|1615.5|1614.3|1615.1|1613.9|22
1652884830000|2022-05-18 14:40:30|1615.1|1613.9|1614.5|1613.3|1615.1|1613.9|1614.5|1613.3|25
1652884840000|2022-05-18 14:40:40|1614.4|1613.2|1613.8|1612.6|1614.4|1613.2|1613.8|1612.6|23
1652884850000|2022-05-18 14:40:50|1614.2|1613|1614.2|1613|1614.3|1613.1|1613.8|1612.6|31
1652884860000|2022-05-18 14:41:00|1614.3|1613.1|1614.3|1613.1|1614.6|1613.4|1613.9|1612.7|14
1652884870000|2022-05-18 14:41:10|1614.5|1613.3|1613.9|1612.7|1614.5|1613.3|1613.9|1612.7|44
1652884880000|2022-05-18 14:41:20|1613.7|1612.5|1613.7|1612.5|1613.8|1612.6|1613.6|1612.4|58
1652884890000|2022-05-18 14:41:30|1613.8|1612.6|1613.7|1612.5|1613.8|1612.6|1613.5|1612.3|8
1652884900000|2022-05-18 14:41:40|1613.8|1612.6|1613.9|1612.7|1614|1612.8|1613.7|1612.5|24
1652884910000|2022-05-18 14:41:50|1613.7|1612.5|1614.1|1612.9|1614.1|1612.9|1613.7|1612.5|16
1652884920000|2022-05-18 14:42:00|1613.9|1612.7|1614.6|1613.4|1614.8|1613.6|1613.8|1612.6|33
1652884930000|2022-05-18 14:42:10|1614.3|1613.1|1614.5|1613.3|1614.6|1613.4|1614.3|1613.1|10
1652884940000|2022-05-18 14:42:20|1614.6|1613.4|1614.3|1613.1|1614.6|1613.4|1614.2|1613|7
1652884950000|2022-05-18 14:42:30|1614.4|1613.2|1615.1|1613.9|1615.1|1613.9|1614.4|1613.2|9
1652884960000|2022-05-18 14:42:40|1614.9|1613.7|1614.4|1613.2|1614.9|1613.7|1614.4|1613.2|13
1652884970000|2022-05-18 14:42:50|1614.3|1613.1|1614.4|1613.2|1614.5|1613.3|1614.2|1613|6
1652884980000|2022-05-18 14:43:00|1614.3|1613.1|1614.2|1613|1614.4|1613.2|1614.2|1613|9
1652884990000|2022-05-18 14:43:10|1614.4|1613.2|1614.3|1613.1|1614.4|1613.2|1614.2|1613|12
1652885000000|2022-05-18 14:43:20|1614.4|1613.2|1614.8|1613.6|1614.8|1613.6|1614.4|1613.2|15
1652885010000|2022-05-18 14:43:30|1614.6|1613.4|1614.6|1613.4|1614.6|1613.4|1614.4|1613.2|11
1652885020000|2022-05-18 14:43:40|1614.5|1613.3|1614.4|1613.2|1614.8|1613.6|1614.3|1613.1|11
1652885030000|2022-05-18 14:43:50|1614.3|1613.1|1614.1|1612.9|1614.4|1613.2|1613.9|1612.7|9
1652885040000|2022-05-18 14:44:00|1614.2|1613|1614.3|1613.1|1614.5|1613.3|1614.1|1612.9|10
1652885050000|2022-05-18 14:44:10|1614.2|1613|1614.1|1612.9|1614.2|1613|1614.1|1612.9|5
1652885060000|2022-05-18 14:44:20|1614.2|1613|1614.4|1613.2|1614.4|1613.2|1614.1|1612.9|26
1652885070000|2022-05-18 14:44:30|1614.5|1613.3|1615|1613.8|1615|1613.8|1614.5|1613.3|9
1652885080000|2022-05-18 14:44:40|1614.8|1613.6|1614.5|1613.3|1614.8|1613.6|1614.5|1613.3|18
1652885090000|2022-05-18 14:44:50|1614.6|1613.4|1614.4|1613.2|1614.6|1613.4|1614.4|1613.2|3
1652885100000|2022-05-18 14:45:00|1614.1|1612.9|1614.1|1612.9|1614.2|1613|1614|1612.8|9
1652885110000|2022-05-18 14:45:10|1614|1612.8|1614|1612.8|1614.1|1612.9|1614|1612.8|2
1652885120000|2022-05-18 14:45:20|1614.1|1612.9|1613.8|1612.6|1614.1|1612.9|1613.8|1612.6|7
1652885130000|2022-05-18 14:45:30|1613.6|1612.4|1613.8|1612.6|1613.8|1612.6|1613.4|1612.2|14
1652885140000|2022-05-18 14:45:40|1613.6|1612.4|1614.1|1612.9|1614.2|1613|1613.6|1612.4|15
1652885150000|2022-05-18 14:45:50|1614.2|1613|1615.1|1613.9|1615.1|1613.9|1614.2|1613|12
1652885160000|2022-05-18 14:46:00|1614.9|1613.7|1615.5|1614.3|1615.5|1614.3|1614.8|1613.6|14
1652885170000|2022-05-18 14:46:10|1615.4|1614.2|1615.7|1614.5|1615.7|1614.5|1615.4|1614.2|8
1652885180000|2022-05-18 14:46:20|1615.6|1614.4|1615|1613.8|1615.6|1614.4|1615|1613.8|30
1652885190000|2022-05-18 14:46:30|1614.9|1613.7|1615|1613.8|1615|1613.8|1614.9|1613.7|8
1652885200000|2022-05-18 14:46:40|1615.2|1614|1615.5|1614.3|1615.5|1614.3|1615.2|1614|9
1652885210000|2022-05-18 14:46:50|1615.7|1614.5|1615.6|1614.4|1615.7|1614.5|1615.4|1614.2|14
1652885220000|2022-05-18 14:47:00|1615.4|1614.2|1615.1|1613.9|1615.4|1614.2|1614.8|1613.6|16
1652885230000|2022-05-18 14:47:10|1615|1613.8|1615.5|1614.3|1615.5|1614.3|1615|1613.8|25
1652885240000|2022-05-18 14:47:20|1615.7|1614.5|1615.9|1614.7|1615.9|1614.7|1615.7|1614.5|13
1652885250000|2022-05-18 14:47:30|1615.8|1614.6|1615.9|1614.7|1616|1614.8|1615.6|1614.4|33
1652885260000|2022-05-18 14:47:40|1615.8|1614.6|1615.4|1614.2|1615.8|1614.6|1615.4|1614.2|44
1652885270000|2022-05-18 14:47:50|1615.6|1614.4|1616.2|1615|1616.2|1615|1615.6|1614.4|10
1652885280000|2022-05-18 14:48:00|1616.3|1615.1|1616.3|1615.1|1616.9|1615.7|1616.2|1615|84
1652885290000|2022-05-18 14:48:10|1616.2|1615|1616.5|1615.3|1616.6|1615.4|1616.1|1614.9|27
1652885300000|2022-05-18 14:48:20|1616.3|1615.1|1616.6|1615.4|1616.8|1615.6|1616.3|1615.1|17
1652885310000|2022-05-18 14:48:30|1616.7|1615.5|1617.1|1615.9|1617.3|1616.1|1616.6|1615.4|10
1652885320000|2022-05-18 14:48:40|1617.2|1616|1617.2|1616|1617.3|1616.1|1617.1|1615.9|15
1652885330000|2022-05-18 14:48:50|1617.1|1615.9|1616.6|1615.4|1617.1|1615.9|1616.6|1615.4|19
1652885340000|2022-05-18 14:49:00|1616.9|1615.7|1616.6|1615.4|1616.9|1615.7|1616.6|1615.4|27
1652885350000|2022-05-18 14:49:10|1616.5|1615.3|1616.6|1615.4|1616.7|1615.5|1616.2|1615|21
1652885360000|2022-05-18 14:49:20|1616.8|1615.6|1616.9|1615.7|1616.9|1615.7|1616.8|1615.6|9
1652885370000|2022-05-18 14:49:30|1616.7|1615.5|1616.4|1615.2|1616.8|1615.6|1616.4|1615.2|36
1652885380000|2022-05-18 14:49:40|1616.3|1615.1|1616.4|1615.2|1616.4|1615.2|1616.2|1615|4
1652885390000|2022-05-18 14:49:50|1616.5|1615.3|1616.9|1615.7|1616.9|1615.7|1616.4|1615.2|7
1652885400000|2022-05-18 14:50:00|1617.1|1615.9|1617.3|1616.1|1617.8|1616.6|1616.9|1615.7|20
1652885410000|2022-05-18 14:50:10|1617.2|1616|1617|1615.8|1617.3|1616.1|1617|1615.8|12
1652885420000|2022-05-18 14:50:20|1616.9|1615.7|1616.7|1615.5|1616.9|1615.7|1616.5|1615.3|22
1652885430000|2022-05-18 14:50:30|1616.6|1615.4|1616.3|1615.1|1616.7|1615.5|1616.3|1615.1|17
1652885440000|2022-05-18 14:50:40|1616|1614.8|1616.3|1615.1|1616.3|1615.1|1615.9|1614.7|4
1652885450000|2022-05-18 14:50:50|1616.4|1615.2|1616.5|1615.3|1616.5|1615.3|1616.4|1615.2|7
1652885460000|2022-05-18 14:51:00|1616.4|1615.2|1617|1615.8|1617|1615.8|1616.3|1615.1|7
1652885470000|2022-05-18 14:51:10|1616.8|1615.6|1616.7|1615.5|1616.8|1615.6|1616.3|1615.1|27
1652885480000|2022-05-18 14:51:20|1616.9|1615.7|1616.9|1615.7|1617|1615.8|1616.9|1615.7|15
1652885490000|2022-05-18 14:51:30|1616.8|1615.6|1616.6|1615.4|1616.8|1615.6|1616.6|1615.4|4
1652885500000|2022-05-18 14:51:40|1616.5|1615.3|1616.4|1615.2|1616.6|1615.4|1616.4|1615.2|3
1652885510000|2022-05-18 14:51:50|1616.5|1615.3|1616.6|1615.4|1616.6|1615.4|1616.4|1615.2|13
1652885520000|2022-05-18 14:52:00|1616.7|1615.5|1616.5|1615.3|1616.9|1615.7|1616.5|1615.3|19
1652885530000|2022-05-18 14:52:10|1616.4|1615.2|1616.8|1615.6|1616.9|1615.7|1616.4|1615.2|27
1652885540000|2022-05-18 14:52:20|1617|1615.8|1617|1615.8|1617|1615.8|1617|1615.8|3
1652885550000|2022-05-18 14:52:30|1616.8|1615.6|1617.4|1616.2|1617.5|1616.3|1616.8|1615.6|23
1652885560000|2022-05-18 14:52:40|1617.5|1616.3|1617.4|1616.2|1617.5|1616.3|1617.3|1616.1|4
1652885570000|2022-05-18 14:52:50|1617.1|1615.9|1617.1|1615.9|1617.1|1615.9|1616.9|1615.7|9
1652885580000|2022-05-18 14:53:00|1617|1615.8|1616.9|1615.7|1617|1615.8|1616.6|1615.4|9
1652885590000|2022-05-18 14:53:10|1617.1|1615.9|1617.5|1616.3|1617.5|1616.3|1617.1|1615.9|12
1652885600000|2022-05-18 14:53:20|1617.4|1616.2|1617.4|1616.2|1617.5|1616.3|1617.4|1616.2|5
1652885610000|2022-05-18 14:53:30|1617.5|1616.3|1617.6|1616.4|1617.7|1616.5|1617.5|1616.3|7
1652885620000|2022-05-18 14:53:40|1617.7|1616.5|1617.9|1616.7|1618|1616.8|1617.7|1616.5|23
1652885630000|2022-05-18 14:53:50|1617.8|1616.6|1617.4|1616.2|1617.8|1616.6|1617.3|1616.1|16
1652885640000|2022-05-18 14:54:00|1617.6|1616.4|1617.8|1616.6|1617.8|1616.6|1617.6|1616.4|8
1652885650000|2022-05-18 14:54:10|1617.7|1616.5|1617.8|1616.6|1617.8|1616.6|1617.7|1616.5|11
1652885660000|2022-05-18 14:54:20|1617.7|1616.5|1618.3|1617.1|1618.4|1617.2|1617.6|1616.4|64
1652885670000|2022-05-18 14:54:30|1618.4|1617.2|1618.2|1617|1618.4|1617.2|1618.2|1617|19
1652885680000|2022-05-18 14:54:40|1618|1616.8|1618.1|1616.9|1618.1|1616.9|1617.9|1616.7|10
1652885690000|2022-05-18 14:54:50|1618.2|1617|1618.2|1617|1618.2|1617|1618.1|1616.9|2
1652885700000|2022-05-18 14:55:00|1618.1|1616.9|1617.7|1616.5|1618.1|1616.9|1617.5|1616.3|25
1652885710000|2022-05-18 14:55:10|1617.9|1616.7|1617.9|1616.7|1617.9|1616.7|1617.9|1616.7|11
1652885720000|2022-05-18 14:55:20|1617.7|1616.5|1617.8|1616.6|1617.9|1616.7|1617.7|1616.5|35
1652885730000|2022-05-18 14:55:30|1617.7|1616.5|1617.9|1616.7|1617.9|1616.7|1617.5|1616.3|29
1652885740000|2022-05-18 14:55:40|||||||||6
1652885750000|2022-05-18 14:55:50|||||||||2
1652885760000|2022-05-18 14:56:00|1618|1616.8|1618.1|1616.9|1618.1|1616.9|1618|1616.8|3
1652885770000|2022-05-18 14:56:10|1618.3|1617.1|1618.3|1617.1|1618.4|1617.2|1618.3|1617.1|8
1652885780000|2022-05-18 14:56:20|1617.5|1616.3|1617.1|1615.9|1617.5|1616.3|1616.9|1615.7|26
1652885790000|2022-05-18 14:56:30|1616.9|1615.7|1617|1615.8|1617|1615.8|1616.9|1615.7|9
1652885800000|2022-05-18 14:56:40|1616.6|1615.4|1616.8|1615.6|1616.8|1615.6|1616.6|1615.4|18
1652885810000|2022-05-18 14:56:50|1616.7|1615.5|1616.4|1615.2|1616.7|1615.5|1616.4|1615.2|25
1652885820000|2022-05-18 14:57:00|1616.2|1615|1616.4|1615.2|1616.4|1615.2|1616.2|1615|12
1652885830000|2022-05-18 14:57:10|1616.3|1615.1|1616.2|1615|1616.4|1615.2|1616.2|1615|7
1652885840000|2022-05-18 14:57:20|1616.4|1615.2|1616.4|1615.2|1616.4|1615.2|1616.4|1615.2|2
1652885850000|2022-05-18 14:57:30|1616.2|1615|1616.2|1615|1616.3|1615.1|1616.2|1615|24
1652885860000|2022-05-18 14:57:40|1616.4|1615.2|1616.4|1615.2|1616.4|1615.2|1616.3|1615.1|4
1652885870000|2022-05-18 14:57:50|1616.5|1615.3|1616.1|1614.9|1616.7|1615.5|1616|1614.8|13
1652885880000|2022-05-18 14:58:00|1616|1614.8|1614.4|1613.2|1616|1614.8|1614.4|1613.2|32
1652885890000|2022-05-18 14:58:10|1614|1612.8|1613.7|1612.5|1614.1|1612.9|1613.5|1612.3|26
1652885900000|2022-05-18 14:58:20|1613.5|1612.3|1613.5|1612.3|1613.7|1612.5|1613.5|1612.3|27
1652885910000|2022-05-18 14:58:30|1613.2|1612|1614|1612.8|1614|1612.8|1613.2|1612|33
1652885920000|2022-05-18 14:58:40|||||||||17
1652885930000|2022-05-18 14:58:50|1613.8|1612.6|1613.7|1612.5|1613.9|1612.7|1613.7|1612.5|17
1652885940000|2022-05-18 14:59:00|1613.8|1612.6|1613.3|1612.1|1614|1612.8|1613.3|1612.1|59
1652885950000|2022-05-18 14:59:10|1613.2|1612|1613.1|1611.9|1613.5|1612.3|1613|1611.8|56
1652885960000|2022-05-18 14:59:20|1613.3|1612.1|1612.9|1611.7|1613.3|1612.1|1612.9|1611.7|35
1652885970000|2022-05-18 14:59:30|1612.8|1611.6|1613|1611.8|1613|1611.8|1612.6|1611.4|18
1652885980000|2022-05-18 14:59:40|1612.9|1611.7|1613|1611.8|1613.4|1612.2|1612.8|1611.6|58
1652885990000|2022-05-18 14:59:50|1612.9|1611.7|1613.1|1611.9|1613.1|1611.9|1612.8|1611.6|12
1652886000000|2022-05-18 15:00:00|1613.3|1612.1|1613.5|1612.3|1613.5|1612.3|1613|1611.8|54
1652886010000|2022-05-18 15:00:10|1613.7|1612.5|1613.2|1612|1613.7|1612.5|1613|1611.8|36
1652886020000|2022-05-18 15:00:20|1613|1611.8|1613.2|1612|1613.3|1612.1|1613|1611.8|17
1652886030000|2022-05-18 15:00:30|1613.3|1612.1|1613|1611.8|1613.3|1612.1|1613|1611.8|14
1652886040000|2022-05-18 15:00:40|1613.2|1612|1613.1|1611.9|1613.5|1612.3|1613.1|1611.9|10
1652886050000|2022-05-18 15:00:50|1612.7|1611.5|1613.1|1611.9|1613.1|1611.9|1612.7|1611.5|14
1652886060000|2022-05-18 15:01:00|1612.9|1611.7|1613.7|1612.5|1613.7|1612.5|1612|1610.8|97
1652886070000|2022-05-18 15:01:10|1613.6|1612.4|1614.3|1613.1|1614.3|1613.1|1613.6|1612.4|27
1652886080000|2022-05-18 15:01:20|1614.1|1612.9|1614.1|1612.9|1614.3|1613.1|1614.1|1612.9|22
1652886090000|2022-05-18 15:01:30|1613.9|1612.7|1614.1|1612.9|1614.1|1612.9|1613.9|1612.7|20
1652886100000|2022-05-18 15:01:40|1614.2|1613|1614|1612.8|1614.2|1613|1613.9|1612.7|11
1652886110000|2022-05-18 15:01:50|1613.9|1612.7|1613.9|1612.7|1614.1|1612.9|1613.8|1612.6|10
1652886120000|2022-05-18 15:02:00|1614|1612.8|1614|1612.8|1614|1612.8|1613.8|1612.6|34
1652886130000|2022-05-18 15:02:10|1613.8|1612.6|1613.8|1612.6|1613.9|1612.7|1613.6|1612.4|7
1652886140000|2022-05-18 15:02:20|1613.7|1612.5|1613.9|1612.7|1614.1|1612.9|1613.7|1612.5|7
1652886150000|2022-05-18 15:02:30|1613.6|1612.4|1613.8|1612.6|1613.8|1612.6|1613.6|1612.4|13
1652886160000|2022-05-18 15:02:40|1613.7|1612.5|1613.7|1612.5|1613.9|1612.7|1613.7|1612.5|7
1652886170000|2022-05-18 15:02:50|1613.8|1612.6|1613.7|1612.5|1613.8|1612.6|1613.7|1612.5|20
1652886180000|2022-05-18 15:03:00|1613.9|1612.7|1613.1|1611.9|1613.9|1612.7|1612.5|1611.3|45
1652886190000|2022-05-18 15:03:10|1613|1611.8|1613|1611.8|1613.3|1612.1|1613|1611.8|8
1652886200000|2022-05-18 15:03:20|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|3
1652886210000|2022-05-18 15:03:30|1613.2|1612|1613|1611.8|1613.2|1612|1613|1611.8|7
1652886220000|2022-05-18 15:03:40|1613.1|1611.9|1612.9|1611.7|1613.1|1611.9|1612.9|1611.7|13
1652886230000|2022-05-18 15:03:50|1613|1611.8|1613|1611.8|1613|1611.8|1612.9|1611.7|3
1652886240000|2022-05-18 15:04:00|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|1613.2|1612|9
1652886250000|2022-05-18 15:04:10|1613.2|1612|1612.5|1611.3|1613.2|1612|1612.5|1611.3|7
1652886260000|2022-05-18 15:04:20|1612.6|1611.4|1612.4|1611.2|1612.6|1611.4|1612.4|1611.2|9
1652886270000|2022-05-18 15:04:30|1612.5|1611.3|1611.9|1610.7|1612.5|1611.3|1611.9|1610.7|11
1652886280000|2022-05-18 15:04:40|1612.1|1610.9|1612.6|1611.4|1612.6|1611.4|1612.1|1610.9|38
1652886290000|2022-05-18 15:04:50|1612.2|1611|1612.2|1611|1612.4|1611.2|1612.1|1610.9|19
1652886300000|2022-05-18 15:05:00|1612.1|1610.9|1612.5|1611.3|1612.5|1611.3|1611.4|1610.2|66
1652886310000|2022-05-18 15:05:10|1612.9|1611.7|1612.6|1611.4|1613|1611.8|1612.5|1611.3|62
1652886320000|2022-05-18 15:05:20|1612.4|1611.2|1612.6|1611.4|1612.6|1611.4|1612.3|1611.1|15
1652886330000|2022-05-18 15:05:30|1612.8|1611.6|1612.6|1611.4|1612.8|1611.6|1612.6|1611.4|28
1652886340000|2022-05-18 15:05:40|1612.7|1611.5|1612.9|1611.7|1612.9|1611.7|1612.7|1611.5|11
1652886350000|2022-05-18 15:05:50|||||||||2
1652886360000|2022-05-18 15:06:00|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|8
1652886370000|2022-05-18 15:06:10|1612.8|1611.6|1613.2|1612|1613.2|1612|1612.6|1611.4|16
1652886380000|2022-05-18 15:06:20|1613.1|1611.9|1613|1611.8|1613.2|1612|1612.7|1611.5|60
1652886390000|2022-05-18 15:06:30|1612.9|1611.7|1613.3|1612.1|1613.5|1612.3|1612.9|1611.7|18
1652886400000|2022-05-18 15:06:40|1613.2|1612|1613|1611.8|1613.3|1612.1|1613|1611.8|30
1652886410000|2022-05-18 15:06:50|1612.9|1611.7|1612.7|1611.5|1613.2|1612|1612.7|1611.5|21
1652886420000|2022-05-18 15:07:00|1612.6|1611.4|1613|1611.8|1613|1611.8|1612.4|1611.2|11
1652886430000|2022-05-18 15:07:10|1612.9|1611.7|1612.7|1611.5|1613|1611.8|1612.7|1611.5|23
1652886440000|2022-05-18 15:07:20|1612.8|1611.6|1613.1|1611.9|1613.2|1612|1612.8|1611.6|33
1652886450000|2022-05-18 15:07:30|1613|1611.8|1613.1|1611.9|1613.3|1612.1|1613|1611.8|4
1652886460000|2022-05-18 15:07:40|1613|1611.8|1613.1|1611.9|1613.3|1612.1|1613|1611.8|11
1652886470000|2022-05-18 15:07:50|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|1613.1|1611.9|7
1652886480000|2022-05-18 15:08:00|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.1|1611.9|18
1652886490000|2022-05-18 15:08:10|1613.2|1612|1613.4|1612.2|1613.6|1612.4|1613.2|1612|25
1652886500000|2022-05-18 15:08:20|1613.3|1612.1|1613.4|1612.2|1613.5|1612.3|1613.3|1612.1|3
1652886510000|2022-05-18 15:08:30|1613.3|1612.1|1612.9|1611.7|1613.3|1612.1|1612.9|1611.7|48
1652886530000|2022-05-18 15:08:50|1612.8|1611.6|1612.9|1611.7|1613|1611.8|1612.8|1611.6|7
1652886540000|2022-05-18 15:09:00|1612.8|1611.6|1612.4|1611.2|1612.9|1611.7|1612.4|1611.2|16
1652886550000|2022-05-18 15:09:10|1612.6|1611.4|1612.5|1611.3|1612.6|1611.4|1612.2|1611|34
1652886560000|2022-05-18 15:09:20|1611.9|1610.7|1612|1610.8|1612.2|1611|1611.9|1610.7|23
1652886570000|2022-05-18 15:09:30|1612.1|1610.9|1612.2|1611|1612.3|1611.1|1612.1|1610.9|21
1652886580000|2022-05-18 15:09:40|1612|1610.8|1612|1610.8|1612|1610.8|1612|1610.8|5
1652886590000|2022-05-18 15:09:50|||||||||5
1652886600000|2022-05-18 15:10:00|1612.1|1610.9|1612.1|1610.9|1612.2|1611|1612|1610.8|18
1652886610000|2022-05-18 15:10:10|1612|1610.8|1612|1610.8|1612|1610.8|1612|1610.8|1
1652886620000|2022-05-18 15:10:20|1611.6|1610.4|1611.8|1610.6|1612|1610.8|1611.6|1610.4|22
1652886630000|2022-05-18 15:10:30|1611.6|1610.4|1611.6|1610.4|1611.8|1610.6|1611.4|1610.2|22
1652886640000|2022-05-18 15:10:40|1611.8|1610.6|1611.6|1610.4|1611.8|1610.6|1611.5|1610.3|5
1652886650000|2022-05-18 15:10:50|1611.7|1610.5|1611.8|1610.6|1611.9|1610.7|1611.7|1610.5|11
1652886660000|2022-05-18 15:11:00|1611.6|1610.4|1611.2|1610|1611.9|1610.7|1611|1609.8|26
1652886670000|2022-05-18 15:11:10|1611.1|1609.9|1610.7|1609.5|1611.1|1609.9|1610.7|1609.5|17
1652886680000|2022-05-18 15:11:20|1610.6|1609.4|1609.2|1608|1610.6|1609.4|1608.9|1607.7|76
1652886690000|2022-05-18 15:11:30|1609.3|1608.1|1609.2|1608|1609.5|1608.3|1609|1607.8|22
1652886700000|2022-05-18 15:11:40|1609.1|1607.9|1609.6|1608.4|1609.6|1608.4|1609.1|1607.9|35
1652886710000|2022-05-18 15:11:50|1609.4|1608.2|1609.5|1608.3|1609.5|1608.3|1609.4|1608.2|30
1652886720000|2022-05-18 15:12:00|1609.4|1608.2|1609.6|1608.4|1609.6|1608.4|1609.3|1608.1|30
1652886730000|2022-05-18 15:12:10|1610.3|1609.1|1610.6|1609.4|1610.6|1609.4|1610.1|1608.9|19
1652886740000|2022-05-18 15:12:20|1610.8|1609.6|1610.8|1609.6|1610.9|1609.7|1610.6|1609.4|38
1652886750000|2022-05-18 15:12:30|1610.7|1609.5|1610.3|1609.1|1610.7|1609.5|1610.3|1609.1|9
1652886760000|2022-05-18 15:12:40|1610.4|1609.2|1610.2|1609|1610.4|1609.2|1610|1608.8|19
1652886770000|2022-05-18 15:12:50|1610.1|1608.9|1610|1608.8|1610.2|1609|1610|1608.8|5
1652886780000|2022-05-18 15:13:00|1609.7|1608.5|1609.6|1608.4|1609.7|1608.5|1609.3|1608.1|14
1652886790000|2022-05-18 15:13:10|1609.5|1608.3|1609.5|1608.3|1609.6|1608.4|1609.3|1608.1|3
1652886800000|2022-05-18 15:13:20|1609.6|1608.4|1609.5|1608.3|1609.6|1608.4|1609.4|1608.2|5
1652886810000|2022-05-18 15:13:30|1609.1|1607.9|1609.1|1607.9|1609.1|1607.9|1609|1607.8|27
1652886820000|2022-05-18 15:13:40|1608.8|1607.6|1608.8|1607.6|1608.8|1607.6|1608.8|1607.6|48
1652886830000|2022-05-18 15:13:50|1608.5|1607.3|1608.2|1607|1608.5|1607.3|1608.1|1606.9|21
1652886840000|2022-05-18 15:14:00|1608.5|1607.3|1608.6|1607.4|1608.6|1607.4|1608.5|1607.3|30
1652886850000|2022-05-18 15:14:10|1608.7|1607.5|1608.8|1607.6|1608.8|1607.6|1608.7|1607.5|4
1652886860000|2022-05-18 15:14:20|1608.7|1607.5|1608.9|1607.7|1608.9|1607.7|1608.7|1607.5|4
1652886870000|2022-05-18 15:14:30|1608.7|1607.5|1609.3|1608.1|1609.3|1608.1|1608.7|1607.5|84
1652886880000|2022-05-18 15:14:40|1609.5|1608.3|1609.8|1608.6|1609.8|1608.6|1609.5|1608.3|41
1652886890000|2022-05-18 15:14:50|1609.7|1608.5|1610|1608.8|1610|1608.8|1609.4|1608.2|39
1652886900000|2022-05-18 15:15:00|1609.9|1608.7|1610.4|1609.2|1610.4|1609.2|1609.7|1608.5|11
1652886910000|2022-05-18 15:15:10|1610.5|1609.3|1610.3|1609.1|1610.6|1609.4|1610.3|1609.1|27
1652886920000|2022-05-18 15:15:20|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|1610.1|1608.9|10
1652886930000|2022-05-18 15:15:30|1610.6|1609.4|1610.7|1609.5|1610.7|1609.5|1610.6|1609.4|5
1652886940000|2022-05-18 15:15:40|1610.9|1609.7|1610.8|1609.6|1610.9|1609.7|1610.8|1609.6|16
1652886950000|2022-05-18 15:15:50|1610.7|1609.5|1610.5|1609.3|1610.7|1609.5|1610.5|1609.3|6
1652886960000|2022-05-18 15:16:00|1610.4|1609.2|1610.4|1609.2|1610.5|1609.3|1610.4|1609.2|10
1652886970000|2022-05-18 15:16:10|1610.7|1609.5|1610.2|1609|1610.7|1609.5|1610.2|1609|16
1652886980000|2022-05-18 15:16:20|1610.1|1608.9|1609.5|1608.3|1610.1|1608.9|1609.5|1608.3|8
1652886990000|2022-05-18 15:16:30|1609.8|1608.6|1609.4|1608.2|1609.9|1608.7|1609.3|1608.1|25
1652887000000|2022-05-18 15:16:40|1609.3|1608.1|1609.1|1607.9|1609.3|1608.1|1609|1607.8|4
1652887010000|2022-05-18 15:16:50|1608.5|1607.3|1609.1|1607.9|1609.1|1607.9|1608.5|1607.3|26
1652887020000|2022-05-18 15:17:00|1609|1607.8|1608.5|1607.3|1609|1607.8|1608.5|1607.3|18
1652887030000|2022-05-18 15:17:10|1608.4|1607.2|1608.3|1607.1|1608.5|1607.3|1608.3|1607.1|9
1652887040000|2022-05-18 15:17:20|1608.2|1607|1607.8|1606.6|1608.3|1607.1|1607.8|1606.6|91
1652887050000|2022-05-18 15:17:30|1607.9|1606.7|1608|1606.8|1608|1606.8|1607.9|1606.7|21
1652887060000|2022-05-18 15:17:40|||||||||7
1652887070000|2022-05-18 15:17:50|1607.8|1606.6|1608.2|1607|1608.2|1607|1607.8|1606.6|25
1652887080000|2022-05-18 15:18:00|1607.9|1606.7|1608.1|1606.9|1608.1|1606.9|1607.9|1606.7|31
1652887090000|2022-05-18 15:18:10|1608|1606.8|1608.1|1606.9|1608.2|1607|1608|1606.8|19
1652887100000|2022-05-18 15:18:20|1608.2|1607|1608|1606.8|1608.2|1607|1608|1606.8|52
1652887110000|2022-05-18 15:18:30|1607.9|1606.7|1607.8|1606.6|1607.9|1606.7|1607.8|1606.6|35
1652887120000|2022-05-18 15:18:40|1607.6|1606.4|1607|1605.8|1607.7|1606.5|1607|1605.8|27
1652887130000|2022-05-18 15:18:50|1606.9|1605.7|1607|1605.8|1607.1|1605.9|1606.8|1605.6|40
1652887140000|2022-05-18 15:19:00|1607.3|1606.1|1607.3|1606.1|1607.5|1606.3|1607.3|1606.1|21
1652887150000|2022-05-18 15:19:10|1607.2|1606|1607.3|1606.1|1607.3|1606.1|1607.1|1605.9|13
1652887160000|2022-05-18 15:19:20|1607.1|1605.9|1607|1605.8|1607.1|1605.9|1606.8|1605.6|14
1652887170000|2022-05-18 15:19:30|1606.2|1605|1605.4|1604.2|1606.2|1605|1605.3|1604.1|51
1652887180000|2022-05-18 15:19:40|1605.2|1604|1605.3|1604.1|1605.4|1604.2|1605.2|1604|11
1652887190000|2022-05-18 15:19:50|1604.9|1603.7|1605.4|1604.2|1605.4|1604.2|1604.9|1603.7|56
1652887200000|2022-05-18 15:20:00|1605.3|1604.1|1605.1|1603.9|1605.7|1604.5|1604.9|1603.7|62
1652887210000|2022-05-18 15:20:10|1604.8|1603.6|1604.7|1603.5|1604.8|1603.6|1604.7|1603.5|50
1652887220000|2022-05-18 15:20:20|1604.6|1603.4|1603.3|1602.1|1604.6|1603.4|1603.3|1602.1|61
1652887230000|2022-05-18 15:20:30|1603.2|1602|1604|1602.8|1604.1|1602.9|1603.2|1602|52
1652887240000|2022-05-18 15:20:40|1603.9|1602.7|1604.1|1602.9|1604.2|1603|1603.8|1602.6|79
1652887250000|2022-05-18 15:20:50|1604|1602.8|1605.6|1604.4|1606.2|1605|1604|1602.8|82
1652887260000|2022-05-18 15:21:00|1605.8|1604.6|1605|1603.8|1605.9|1604.7|1605|1603.8|33
1652887270000|2022-05-18 15:21:10|1605.1|1603.9|1605|1603.8|1605.1|1603.9|1604.7|1603.5|10
1652887280000|2022-05-18 15:21:20|1604.9|1603.7|1604.7|1603.5|1605.2|1604|1604.3|1603.1|6
1652887290000|2022-05-18 15:21:30|1604.8|1603.6|1605|1603.8|1605|1603.8|1604.8|1603.6|5
1652887300000|2022-05-18 15:21:40|1604.9|1603.7|1605.4|1604.2|1605.4|1604.2|1604.8|1603.6|22
1652887310000|2022-05-18 15:21:50|1605.6|1604.4|1604.9|1603.7|1605.6|1604.4|1604.8|1603.6|52
1652887320000|2022-05-18 15:22:00|1605|1603.8|1605.2|1604|1605.2|1604|1604.8|1603.6|16
1652887330000|2022-05-18 15:22:10|1605|1603.8|1604.8|1603.6|1605|1603.8|1604.6|1603.4|5
1652887340000|2022-05-18 15:22:20|1604.3|1603.1|1604.7|1603.5|1604.7|1603.5|1604.3|1603.1|21
1652887350000|2022-05-18 15:22:30|1604.8|1603.6|1604.8|1603.6|1605|1603.8|1604.8|1603.6|5
1652887360000|2022-05-18 15:22:40|1605.1|1603.9|1604.9|1603.7|1605.2|1604|1604.9|1603.7|17
1652887370000|2022-05-18 15:22:50|1604.8|1603.6|1604.7|1603.5|1604.8|1603.6|1604.7|1603.5|1
1652887380000|2022-05-18 15:23:00|1604.6|1603.4|1604.1|1602.9|1604.6|1603.4|1604.1|1602.9|6
1652887390000|2022-05-18 15:23:10|1604.2|1603|1604.1|1602.9|1604.3|1603.1|1604|1602.8|30
1652887400000|2022-05-18 15:23:20|1604|1602.8|1604.9|1603.7|1604.9|1603.7|1604|1602.8|9
1652887410000|2022-05-18 15:23:30|1605|1603.8|1604.7|1603.5|1605.1|1603.9|1604.7|1603.5|19
1652887420000|2022-05-18 15:23:40|1604.8|1603.6|1604.8|1603.6|1605.1|1603.9|1604.8|1603.6|9
1652887430000|2022-05-18 15:23:50|1605|1603.8|1604.9|1603.7|1605|1603.8|1604.9|1603.7|5
1652887440000|2022-05-18 15:24:00|1604.8|1603.6|1604.9|1603.7|1604.9|1603.7|1604.8|1603.6|15
1652887450000|2022-05-18 15:24:10|1605|1603.8|1604.8|1603.6|1605|1603.8|1604.8|1603.6|16
1652887460000|2022-05-18 15:24:20|1604.9|1603.7|1605.1|1603.9|1605.3|1604.1|1604.9|1603.7|18
1652887470000|2022-05-18 15:24:30|1605.2|1604|1605.2|1604|1605.3|1604.1|1605.2|1604|9
1652887480000|2022-05-18 15:24:40|1605.3|1604.1|1605.6|1604.4|1605.6|1604.4|1605.1|1603.9|13
1652887490000|2022-05-18 15:24:50|1605|1603.8|1605.4|1604.2|1605.4|1604.2|1605|1603.8|28
1652887500000|2022-05-18 15:25:00|1605.2|1604|1605.4|1604.2|1605.4|1604.2|1605.1|1603.9|7
1652887510000|2022-05-18 15:25:10|1605.5|1604.3|1604.9|1603.7|1605.7|1604.5|1604.9|1603.7|36
1652887520000|2022-05-18 15:25:20|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|12
1652887530000|2022-05-18 15:25:30|1605.4|1604.2|1604.9|1603.7|1605.4|1604.2|1604.7|1603.5|11
1652887540000|2022-05-18 15:25:40|1605|1603.8|1604.2|1603|1605|1603.8|1604.2|1603|27
1652887550000|2022-05-18 15:25:50|1604.1|1602.9|1603.9|1602.7|1604.1|1602.9|1603.8|1602.6|6
1652887560000|2022-05-18 15:26:00|||||||||13
1652887570000|2022-05-18 15:26:10|1603.8|1602.6|1603.3|1602.1|1603.8|1602.6|1603|1601.8|48
1652887580000|2022-05-18 15:26:20|1603.4|1602.2|1603.7|1602.5|1603.7|1602.5|1603.4|1602.2|14
1652887590000|2022-05-18 15:26:30|1603.5|1602.3|1603.3|1602.1|1603.5|1602.3|1603.3|1602.1|9
1652887600000|2022-05-18 15:26:40|1603.5|1602.3|1603.6|1602.4|1603.6|1602.4|1603.5|1602.3|5
1652887610000|2022-05-18 15:26:50|1603.5|1602.3|1603.6|1602.4|1603.6|1602.4|1603.4|1602.2|5
1652887620000|2022-05-18 15:27:00|1603.7|1602.5|1603.3|1602.1|1603.9|1602.7|1603.1|1601.9|24
1652887630000|2022-05-18 15:27:10|1603.2|1602|1603.6|1602.4|1603.6|1602.4|1603.2|1602|10
1652887640000|2022-05-18 15:27:20|1603.7|1602.5|1603.5|1602.3|1603.7|1602.5|1603.5|1602.3|4
1652887650000|2022-05-18 15:27:30|1603.4|1602.2|1602.9|1601.7|1603.4|1602.2|1602.9|1601.7|6
1652887660000|2022-05-18 15:27:40|1603|1601.8|1603|1601.8|1603.1|1601.9|1603|1601.8|8
1652887670000|2022-05-18 15:27:50|1603.2|1602|1603.4|1602.2|1603.5|1602.3|1603.2|1602|5
1652887680000|2022-05-18 15:28:00|1603.2|1602|1603.5|1602.3|1603.6|1602.4|1603.2|1602|9
1652887690000|2022-05-18 15:28:10|1603.4|1602.2|1603.9|1602.7|1603.9|1602.7|1603.4|1602.2|2
1652887700000|2022-05-18 15:28:20|1603.8|1602.6|1604|1602.8|1604.1|1602.9|1603.8|1602.6|23
1652887710000|2022-05-18 15:28:30|1603.9|1602.7|1604.3|1603.1|1604.3|1603.1|1603.8|1602.6|4
1652887720000|2022-05-18 15:28:40|1604.2|1603|1604.3|1603.1|1604.4|1603.2|1604.2|1603|4
1652887730000|2022-05-18 15:28:50|1604.5|1603.3|1604.8|1603.6|1604.9|1603.7|1604.5|1603.3|29
1652887740000|2022-05-18 15:29:00|1604.7|1603.5|1604.9|1603.7|1604.9|1603.7|1604.5|1603.3|13
1652887750000|2022-05-18 15:29:10|1605|1603.8|1604.3|1603.1|1605|1603.8|1604.3|1603.1|9
1652887760000|2022-05-18 15:29:20|1604.2|1603|1604.1|1602.9|1604.3|1603.1|1604.1|1602.9|10
1652887770000|2022-05-18 15:29:30|1604.2|1603|1604|1602.8|1604.3|1603.1|1604|1602.8|3
1652887780000|2022-05-18 15:29:40|1603.8|1602.6|1604|1602.8|1604|1602.8|1603.8|1602.6|16
1652887790000|2022-05-18 15:29:50|||||||||1
1652887800000|2022-05-18 15:30:00|1603.9|1602.7|1603.5|1602.3|1603.9|1602.7|1603.3|1602.1|13
1652887810000|2022-05-18 15:30:10|1603.6|1602.4|1603.5|1602.3|1603.6|1602.4|1603.4|1602.2|4
1652887820000|2022-05-18 15:30:20|1603.4|1602.2|1603.6|1602.4|1603.6|1602.4|1603.3|1602.1|6
1652887830000|2022-05-18 15:30:30|1603.8|1602.6|1604|1602.8|1604.1|1602.9|1603.8|1602.6|22
1652887840000|2022-05-18 15:30:40|1603.9|1602.7|1603.6|1602.4|1604|1602.8|1603.6|1602.4|14
1652887850000|2022-05-18 15:30:50|1603.5|1602.3|1603.3|1602.1|1603.5|1602.3|1603.3|1602.1|20
1652887860000|2022-05-18 15:31:00|1603.5|1602.3|1603.1|1601.9|1603.5|1602.3|1603.1|1601.9|41
1652887870000|2022-05-18 15:31:10|1603|1601.8|1603.1|1601.9|1603.1|1601.9|1603|1601.8|5
1652887880000|2022-05-18 15:31:20|1603.5|1602.3|1603.3|1602.1|1603.5|1602.3|1603.3|1602.1|7
1652887890000|2022-05-18 15:31:30|1603.1|1601.9|1603.3|1602.1|1603.4|1602.2|1603|1601.8|34
1652887900000|2022-05-18 15:31:40|1603.4|1602.2|1603.3|1602.1|1603.4|1602.2|1603.3|1602.1|6
1652887910000|2022-05-18 15:31:50|1603.5|1602.3|1603.3|1602.1|1603.7|1602.5|1603.3|1602.1|36
1652887920000|2022-05-18 15:32:00|1603.1|1601.9|1603.1|1601.9|1603.3|1602.1|1602.9|1601.7|40
1652887930000|2022-05-18 15:32:10|1603|1601.8|1601.9|1600.7|1603|1601.8|1601.5|1600.3|144
1652887940000|2022-05-18 15:32:20|1601.8|1600.6|1601.7|1600.5|1601.9|1600.7|1601.6|1600.4|42
1652887950000|2022-05-18 15:32:30|1601.6|1600.4|1601.5|1600.3|1601.6|1600.4|1601.3|1600.1|85
1652887960000|2022-05-18 15:32:40|1601.4|1600.2|1602.2|1601|1602.2|1601|1601.4|1600.2|40
1652887970000|2022-05-18 15:32:50|1602.5|1601.3|1602.9|1601.7|1603.1|1601.9|1602.5|1601.3|13
1652887980000|2022-05-18 15:33:00|1602.8|1601.6|1602.5|1601.3|1602.8|1601.6|1602.5|1601.3|21
1652887990000|2022-05-18 15:33:10|1602.6|1601.4|1603.1|1601.9|1603.1|1601.9|1602.6|1601.4|35
1652888000000|2022-05-18 15:33:20|1602.7|1601.5|1602.5|1601.3|1602.8|1601.6|1602.4|1601.2|16
1652888010000|2022-05-18 15:33:30|1602.6|1601.4|1602.7|1601.5|1602.9|1601.7|1602.6|1601.4|9
1652888020000|2022-05-18 15:33:40|1602.4|1601.2|1602.5|1601.3|1602.5|1601.3|1602.4|1601.2|9
1652888030000|2022-05-18 15:33:50|1602.8|1601.6|1602.8|1601.6|1602.8|1601.6|1602.7|1601.5|10
1652888040000|2022-05-18 15:34:00|1602.7|1601.5|1602.4|1601.2|1602.8|1601.6|1602.4|1601.2|4
1652888050000|2022-05-18 15:34:10|||||||||6
1652888060000|2022-05-18 15:34:20|1602.6|1601.4|1602.6|1601.4|1602.7|1601.5|1602.6|1601.4|3
1652888070000|2022-05-18 15:34:30|1602.7|1601.5|1602.8|1601.6|1602.8|1601.6|1602.7|1601.5|15
1652888080000|2022-05-18 15:34:40|1603.2|1602|1602.5|1601.3|1603.2|1602|1602.5|1601.3|68
1652888090000|2022-05-18 15:34:50|1602.6|1601.4|1602.4|1601.2|1602.8|1601.6|1602.4|1601.2|61
1652888100000|2022-05-18 15:35:00|1602.3|1601.1|1602.6|1601.4|1602.6|1601.4|1602.3|1601.1|44
1652888110000|2022-05-18 15:35:10|1602.3|1601.1|1601.9|1600.7|1602.3|1601.1|1601.9|1600.7|19
1652888120000|2022-05-18 15:35:20|1602|1600.8|1601.9|1600.7|1602|1600.8|1601.6|1600.4|42
1652888130000|2022-05-18 15:35:30|1602.1|1600.9|1601.9|1600.7|1602.2|1601|1601.9|1600.7|24
1652888140000|2022-05-18 15:35:40|1602|1600.8|1602|1600.8|1602.1|1600.9|1601.9|1600.7|12
1652888150000|2022-05-18 15:35:50|1601.9|1600.7|1602|1600.8|1602.2|1601|1601.9|1600.7|9
1652888160000|2022-05-18 15:36:00|1602.1|1600.9|1602|1600.8|1602.1|1600.9|1602|1600.8|5
1652888170000|2022-05-18 15:36:10|1601.9|1600.7|1601.4|1600.2|1602.1|1600.9|1601.4|1600.2|33
1652888180000|2022-05-18 15:36:20|1601.5|1600.3|1599.6|1598.4|1601.5|1600.3|1599.6|1598.4|101
1652888190000|2022-05-18 15:36:30|1599.7|1598.5|1599.8|1598.6|1600|1598.8|1599.5|1598.3|55
1652888200000|2022-05-18 15:36:40|1600|1598.8|1601|1599.8|1601.1|1599.9|1600|1598.8|78
1652888210000|2022-05-18 15:36:50|||||||||20
1652888220000|2022-05-18 15:37:00|1600.9|1599.7|1600.9|1599.7|1600.9|1599.7|1600.7|1599.5|36
1652888230000|2022-05-18 15:37:10|1601|1599.8|1601.9|1600.7|1602|1600.8|1601|1599.8|8
1652888240000|2022-05-18 15:37:20|1602|1600.8|1602.4|1601.2|1602.4|1601.2|1601.9|1600.7|3
1652888250000|2022-05-18 15:37:30|1602.5|1601.3|1602.9|1601.7|1603.1|1601.9|1602.5|1601.3|19
1652888260000|2022-05-18 15:37:40|1602.8|1601.6|1602.8|1601.6|1602.9|1601.7|1602.8|1601.6|15
1652888270000|2022-05-18 15:37:50|1602.6|1601.4|1602.1|1600.9|1602.6|1601.4|1602.1|1600.9|31
1652888280000|2022-05-18 15:38:00|1602.3|1601.1|1601.6|1600.4|1602.3|1601.1|1601.4|1600.2|68
1652888290000|2022-05-18 15:38:10|1601.5|1600.3|1601|1599.8|1601.7|1600.5|1601|1599.8|18
1652888300000|2022-05-18 15:38:20|1601.1|1599.9|1601|1599.8|1601.1|1599.9|1601|1599.8|16
1652888310000|2022-05-18 15:38:30|1601.3|1600.1|1601.1|1599.9|1601.3|1600.1|1601|1599.8|7
1652888320000|2022-05-18 15:38:40|1601.4|1600.2|1601.1|1599.9|1601.4|1600.2|1601.1|1599.9|14
1652888330000|2022-05-18 15:38:50|1601.3|1600.1|1601.9|1600.7|1601.9|1600.7|1601.3|1600.1|19
1652888340000|2022-05-18 15:39:00|1602.1|1600.9|1601.8|1600.6|1602.1|1600.9|1601.8|1600.6|19
1652888350000|2022-05-18 15:39:10|1601.7|1600.5|1601.4|1600.2|1601.8|1600.6|1601.3|1600.1|7
1652888360000|2022-05-18 15:39:20|1601.3|1600.1|1601.3|1600.1|1601.4|1600.2|1601.1|1599.9|35
1652888370000|2022-05-18 15:39:30|1601.1|1599.9|1601.4|1600.2|1601.4|1600.2|1601.1|1599.9|3
1652888380000|2022-05-18 15:39:40|||||||||1
1652888390000|2022-05-18 15:39:50|1601.5|1600.3|1601.4|1600.2|1601.6|1600.4|1601.4|1600.2|12
1652888400000|2022-05-18 15:40:00|1601.6|1600.4|1601.3|1600.1|1601.6|1600.4|1601.3|1600.1|19
1652888410000|2022-05-18 15:40:10|||||||||1
1652888420000|2022-05-18 15:40:20|1601.2|1600|1601.3|1600.1|1601.3|1600.1|1600.9|1599.7|23
1652888430000|2022-05-18 15:40:30|1601.6|1600.4|1601.4|1600.2|1601.6|1600.4|1601.3|1600.1|31
1652888440000|2022-05-18 15:40:40|1601.5|1600.3|1601.8|1600.6|1601.9|1600.7|1601.5|1600.3|52
1652888450000|2022-05-18 15:40:50|1601.6|1600.4|1601.8|1600.6|1601.8|1600.6|1601.6|1600.4|12
1652888460000|2022-05-18 15:41:00|1602.1|1600.9|1602.1|1600.9|1602.1|1600.9|1601.8|1600.6|39
1652888470000|2022-05-18 15:41:10|1602.5|1601.3|1602.6|1601.4|1602.6|1601.4|1602.3|1601.1|9
1652888480000|2022-05-18 15:41:20|1602.3|1601.1|1602.3|1601.1|1602.3|1601.1|1602.2|1601|15
1652888490000|2022-05-18 15:41:30|1602.1|1600.9|1602|1600.8|1602.1|1600.9|1602|1600.8|21
1652888500000|2022-05-18 15:41:40|||||||||1
1652888510000|2022-05-18 15:41:50|1602.3|1601.1|1602.4|1601.2|1602.5|1601.3|1602.3|1601.1|30
1652888520000|2022-05-18 15:42:00|1602.5|1601.3|1602.3|1601.1|1602.7|1601.5|1602.3|1601.1|50
1652888530000|2022-05-18 15:42:10|1602.1|1600.9|1602.2|1601|1602.2|1601|1602.1|1600.9|5
1652888540000|2022-05-18 15:42:20|1602.4|1601.2|1602.4|1601.2|1602.5|1601.3|1602.2|1601|11
1652888550000|2022-05-18 15:42:30|1602.6|1601.4|1602.3|1601.1|1602.6|1601.4|1602.3|1601.1|8
1652888560000|2022-05-18 15:42:40|1602.1|1600.9|1602|1600.8|1602.2|1601|1602|1600.8|12
1652888570000|2022-05-18 15:42:50|1602.2|1601|1602.1|1600.9|1602.3|1601.1|1602.1|1600.9|14
1652888580000|2022-05-18 15:43:00|1602.2|1601|1602.2|1601|1602.3|1601.1|1602|1600.8|15
1652888590000|2022-05-18 15:43:10|1602.3|1601.1|1602.4|1601.2|1602.5|1601.3|1602.3|1601.1|11
1652888600000|2022-05-18 15:43:20|1602.5|1601.3|1602.5|1601.3|1602.5|1601.3|1602.3|1601.1|12
1652888610000|2022-05-18 15:43:30|1602.7|1601.5|1602.5|1601.3|1602.8|1601.6|1602.5|1601.3|14
1652888620000|2022-05-18 15:43:40|1602.4|1601.2|1602.6|1601.4|1602.8|1601.6|1602.4|1601.2|70
1652888630000|2022-05-18 15:43:50|1602.5|1601.3|1602.8|1601.6|1602.8|1601.6|1602.5|1601.3|6
1652888640000|2022-05-18 15:44:00|||||||||12
1652888650000|2022-05-18 15:44:10|1603|1601.8|1603.3|1602.1|1603.3|1602.1|1602.9|1601.7|64
1652888660000|2022-05-18 15:44:20|1603.2|1602|1603.5|1602.3|1603.5|1602.3|1603.1|1601.9|16
1652888670000|2022-05-18 15:44:30|1603.6|1602.4|1603.7|1602.5|1603.9|1602.7|1603.6|1602.4|63
1652888680000|2022-05-18 15:44:40|1603.8|1602.6|1603.6|1602.4|1603.9|1602.7|1603.6|1602.4|11
1652888690000|2022-05-18 15:44:50|1603.7|1602.5|1603.2|1602|1603.7|1602.5|1603.2|1602|32
1652888700000|2022-05-18 15:45:00|1603.1|1601.9|1602.7|1601.5|1603.1|1601.9|1602.5|1601.3|66
1652888710000|2022-05-18 15:45:10|1602.8|1601.6|1602.8|1601.6|1602.8|1601.6|1602.8|1601.6|11
1652888720000|2022-05-18 15:45:20|1602.3|1601.1|1602.7|1601.5|1602.7|1601.5|1602|1600.8|54
1652888730000|2022-05-18 15:45:30|1602.5|1601.3|1602.4|1601.2|1602.5|1601.3|1602.3|1601.1|7
1652888740000|2022-05-18 15:45:40|1602.3|1601.1|1601.8|1600.6|1602.3|1601.1|1601.6|1600.4|46
1652888750000|2022-05-18 15:45:50|1601.6|1600.4|1601.5|1600.3|1601.8|1600.6|1601.5|1600.3|28
1652888760000|2022-05-18 15:46:00|1601.3|1600.1|1601.2|1600|1601.3|1600.1|1601.1|1599.9|17
1652888770000|2022-05-18 15:46:10|1601.3|1600.1|1601.7|1600.5|1601.7|1600.5|1601.2|1600|1
1652888780000|2022-05-18 15:46:20|1602|1600.8|1601.7|1600.5|1602|1600.8|1601.7|1600.5|12
1652888790000|2022-05-18 15:46:30|1601.8|1600.6|1601.8|1600.6|1601.8|1600.6|1601.8|1600.6|7
1652888800000|2022-05-18 15:46:40|1601.7|1600.5|1601.9|1600.7|1601.9|1600.7|1601.7|1600.5|3
1652888810000|2022-05-18 15:46:50|1602|1600.8|1602.1|1600.9|1602.1|1600.9|1602|1600.8|5
1652888820000|2022-05-18 15:47:00|1602|1600.8|1602.4|1601.2|1602.5|1601.3|1602|1600.8|4
1652888830000|2022-05-18 15:47:10|1602.5|1601.3|1602.4|1601.2|1602.5|1601.3|1602.4|1601.2|9
1652888840000|2022-05-18 15:47:20|1602.3|1601.1|1602.2|1601|1602.3|1601.1|1602.2|1601|3
1652888850000|2022-05-18 15:47:30|1602|1600.8|1602.1|1600.9|1602.1|1600.9|1602|1600.8|5
1652888860000|2022-05-18 15:47:40|1602.2|1601|1602.1|1600.9|1602.2|1601|1602.1|1600.9|3
1652888870000|2022-05-18 15:47:50|1602|1600.8|1602|1600.8|1602.1|1600.9|1602|1600.8|3
1652888880000|2022-05-18 15:48:00|1601.8|1600.6|1601.4|1600.2|1601.8|1600.6|1601.4|1600.2|11
1652888890000|2022-05-18 15:48:10|1601.3|1600.1|1601.2|1600|1601.4|1600.2|1601.2|1600|10
1652888900000|2022-05-18 15:48:20|1601.3|1600.1|1601.4|1600.2|1601.4|1600.2|1601.2|1600|22
1652888910000|2022-05-18 15:48:30|1601.6|1600.4|1601.7|1600.5|1601.7|1600.5|1601.6|1600.4|3
1652888920000|2022-05-18 15:48:40|1601.6|1600.4|1601.2|1600|1601.7|1600.5|1601.2|1600|4
1652888930000|2022-05-18 15:48:50|1601|1599.8|1601|1599.8|1601|1599.8|1601|1599.8|10
1652888940000|2022-05-18 15:49:00|1601.2|1600|1600.8|1599.6|1601.2|1600|1600.8|1599.6|6
1652888950000|2022-05-18 15:49:10|1600.3|1599.1|1600.4|1599.2|1600.4|1599.2|1600.2|1599|17
1652888960000|2022-05-18 15:49:20|1600.3|1599.1|1601.2|1600|1601.3|1600.1|1599.9|1598.7|75
1652888970000|2022-05-18 15:49:30|1601|1599.8|1601.4|1600.2|1601.5|1600.3|1601|1599.8|13
1652888980000|2022-05-18 15:49:40|1601.6|1600.4|1601.6|1600.4|1601.7|1600.5|1601.6|1600.4|11
1652888990000|2022-05-18 15:49:50|1601.3|1600.1|1601.4|1600.2|1601.5|1600.3|1601.2|1600|49
1652889000000|2022-05-18 15:50:00|1601.6|1600.4|1601.6|1600.4|1601.9|1600.7|1601.6|1600.4|16
1652889010000|2022-05-18 15:50:10|1601.7|1600.5|1602.2|1601|1602.4|1601.2|1601.7|1600.5|13
1652889020000|2022-05-18 15:50:20|1602|1600.8|1602.1|1600.9|1602.4|1601.2|1602|1600.8|49
1652889030000|2022-05-18 15:50:30|1602|1600.8|1602.3|1601.1|1602.6|1601.4|1602|1600.8|19
1652889040000|2022-05-18 15:50:40|1602.4|1601.2|1602.9|1601.7|1603.1|1601.9|1602.4|1601.2|36
1652889050000|2022-05-18 15:50:50|1602.7|1601.5|1603|1601.8|1603.3|1602.1|1602.5|1601.3|17
1652889060000|2022-05-18 15:51:00|1602.9|1601.7|1602.4|1601.2|1602.9|1601.7|1602.4|1601.2|21
1652889070000|2022-05-18 15:51:10|1602.3|1601.1|1602.6|1601.4|1602.6|1601.4|1602.3|1601.1|5
1652889080000|2022-05-18 15:51:20|1602.8|1601.6|1602.8|1601.6|1602.9|1601.7|1602.8|1601.6|4
1652889090000|2022-05-18 15:51:30|1602.9|1601.7|1602.9|1601.7|1603|1601.8|1602.8|1601.6|5
1652889100000|2022-05-18 15:51:40|1602.8|1601.6|1602.7|1601.5|1602.8|1601.6|1602.6|1601.4|5
1652889110000|2022-05-18 15:51:50|1602.8|1601.6|1603.1|1601.9|1603.1|1601.9|1602.8|1601.6|13
1652889120000|2022-05-18 15:52:00|1603.2|1602|1603|1601.8|1603.2|1602|1603|1601.8|7
1652889130000|2022-05-18 15:52:10|1603.6|1602.4|1603.6|1602.4|1603.9|1602.7|1603.6|1602.4|4
1652889140000|2022-05-18 15:52:20|1603.7|1602.5|1603.9|1602.7|1603.9|1602.7|1603.6|1602.4|8
1652889150000|2022-05-18 15:52:30|1603.8|1602.6|1603.5|1602.3|1604|1602.8|1603.5|1602.3|12
1652889160000|2022-05-18 15:52:40|1603.4|1602.2|1603.7|1602.5|1603.8|1602.6|1603.3|1602.1|23
1652889170000|2022-05-18 15:52:50|1603.6|1602.4|1603.8|1602.6|1603.8|1602.6|1603.5|1602.3|3
1652889180000|2022-05-18 15:53:00|1603.7|1602.5|1603.7|1602.5|1603.8|1602.6|1603.6|1602.4|6
1652889190000|2022-05-18 15:53:10|1603.9|1602.7|1603.7|1602.5|1603.9|1602.7|1603.7|1602.5|9
1652889200000|2022-05-18 15:53:20|1603.6|1602.4|1603.1|1601.9|1603.6|1602.4|1603.1|1601.9|12
1652889210000|2022-05-18 15:53:30|1603.6|1602.4|1603.4|1602.2|1603.6|1602.4|1603.4|1602.2|4
1652889220000|2022-05-18 15:53:40|1603.3|1602.1|1603.4|1602.2|1603.4|1602.2|1603.3|1602.1|4
1652889230000|2022-05-18 15:53:50|1603.5|1602.3|1603.4|1602.2|1603.6|1602.4|1603.4|1602.2|8
1652889250000|2022-05-18 15:54:10|||||||||1
1652889260000|2022-05-18 15:54:20|1603.6|1602.4|1603.1|1601.9|1603.6|1602.4|1603.1|1601.9|35
1652889270000|2022-05-18 15:54:30|||||||||3
1652889280000|2022-05-18 15:54:40|1603.3|1602.1|1603.3|1602.1|1603.3|1602.1|1603.3|1602.1|7
1652889290000|2022-05-18 15:54:50|1603.5|1602.3|1603.4|1602.2|1603.6|1602.4|1603.4|1602.2|16
1652889300000|2022-05-18 15:55:00|1603.6|1602.4|1603.6|1602.4|1603.6|1602.4|1603.6|1602.4|6
1652889310000|2022-05-18 15:55:10|1603.5|1602.3|1604|1602.8|1604|1602.8|1603.5|1602.3|7
1652889320000|2022-05-18 15:55:20|1603.7|1602.5|1603.8|1602.6|1603.9|1602.7|1603.4|1602.2|27
1652889330000|2022-05-18 15:55:30|1603.7|1602.5|1603.5|1602.3|1603.7|1602.5|1603.4|1602.2|5
1652889340000|2022-05-18 15:55:40|1603.3|1602.1|1603.3|1602.1|1603.3|1602.1|1603.2|1602|7
1652889350000|2022-05-18 15:55:50|1603.4|1602.2|1603.5|1602.3|1603.7|1602.5|1603.4|1602.2|14
1652889360000|2022-05-18 15:56:00|||||||||14
1652889370000|2022-05-18 15:56:10|1603.6|1602.4|1603.5|1602.3|1603.6|1602.4|1603.5|1602.3|28
1652889380000|2022-05-18 15:56:20|1603.2|1602|1603.4|1602.2|1603.5|1602.3|1603.2|1602|11
1652889390000|2022-05-18 15:56:30|1603.5|1602.3|1603.5|1602.3|1603.5|1602.3|1603.5|1602.3|4
1652889400000|2022-05-18 15:56:40|1603.3|1602.1|1603.4|1602.2|1603.7|1602.5|1603.3|1602.1|26
1652889410000|2022-05-18 15:56:50|1603.9|1602.7|1604|1602.8|1604.5|1603.3|1603.8|1602.6|23
1652889420000|2022-05-18 15:57:00|1603.8|1602.6|1604.2|1603|1604.2|1603|1603.6|1602.4|8
1652889430000|2022-05-18 15:57:10|1604.4|1603.2|1604.3|1603.1|1604.4|1603.2|1604.3|1603.1|20
1652889440000|2022-05-18 15:57:20|1604.4|1603.2|1604|1602.8|1604.4|1603.2|1604|1602.8|8
1652889450000|2022-05-18 15:57:30|1604.1|1602.9|1604.2|1603|1604.3|1603.1|1604.1|1602.9|12
1652889460000|2022-05-18 15:57:40|1604.1|1602.9|1603.4|1602.2|1604.1|1602.9|1603.4|1602.2|3
1652889470000|2022-05-18 15:57:50|1603.3|1602.1|1603.1|1601.9|1603.3|1602.1|1603.1|1601.9|7
1652889480000|2022-05-18 15:58:00|1603.3|1602.1|1603.4|1602.2|1603.5|1602.3|1603.3|1602.1|22
1652889490000|2022-05-18 15:58:10|1603.3|1602.1|1603.2|1602|1603.3|1602.1|1603.1|1601.9|2
1652889500000|2022-05-18 15:58:20|1603.3|1602.1|1603.4|1602.2|1603.4|1602.2|1603.2|1602|2
1652889510000|2022-05-18 15:58:30|1603.2|1602|1603.2|1602|1603.2|1602|1603.2|1602|2
1652889520000|2022-05-18 15:58:40|||||||||4
1652889530000|2022-05-18 15:58:50|||||||||1
1652889540000|2022-05-18 15:59:00|1603|1601.8|1603|1601.8|1603.2|1602|1603|1601.8|12
1652889550000|2022-05-18 15:59:10|1603.1|1601.9|1603.5|1602.3|1603.6|1602.4|1603.1|1601.9|23
1652889560000|2022-05-18 15:59:20|1603.4|1602.2|1603.5|1602.3|1603.5|1602.3|1603.2|1602|12
1652889570000|2022-05-18 15:59:30|1603.6|1602.4|1603.5|1602.3|1603.7|1602.5|1603.5|1602.3|1
1652889580000|2022-05-18 15:59:40|1603.6|1602.4|1603.7|1602.5|1603.7|1602.5|1603.5|1602.3|4
1652889590000|2022-05-18 15:59:50|1603.6|1602.4|1603.4|1602.2|1603.6|1602.4|1603.4|1602.2|3
1652889600000|2022-05-18 16:00:00|1603.1|1601.9|1603|1601.8|1603.1|1601.9|1603|1601.8|13
1652889610000|2022-05-18 16:00:10|1603.1|1601.9|1603.1|1601.9|1603.3|1602.1|1603.1|1601.9|5
1652889620000|2022-05-18 16:00:20|1602.9|1601.7|1602.9|1601.7|1602.9|1601.7|1602.9|1601.7|3
1652889630000|2022-05-18 16:00:30|1602.6|1601.4|1601.7|1600.5|1602.6|1601.4|1601.7|1600.5|101
1652889640000|2022-05-18 16:00:40|1601.8|1600.6|1601.4|1600.2|1601.9|1600.7|1601.1|1599.9|56
1652889650000|2022-05-18 16:00:50|1601.6|1600.4|1601.6|1600.4|1601.6|1600.4|1601.4|1600.2|16
1652889660000|2022-05-18 16:01:00|1601.5|1600.3|1601.6|1600.4|1601.8|1600.6|1601.5|1600.3|26
1652889670000|2022-05-18 16:01:10|1601.7|1600.5|1601.5|1600.3|1601.8|1600.6|1601.3|1600.1|18
1652889680000|2022-05-18 16:01:20|1601.6|1600.4|1601.8|1600.6|1601.8|1600.6|1601.6|1600.4|7
1652889690000|2022-05-18 16:01:30|||||||||2
1652889700000|2022-05-18 16:01:40|||||||||1
1652889710000|2022-05-18 16:01:50|1601.7|1600.5|1601.7|1600.5|1601.7|1600.5|1601.7|1600.5|11
1652889720000|2022-05-18 16:02:00|1601.8|1600.6|1602.1|1600.9|1602.2|1601|1601.6|1600.4|20
1652889730000|2022-05-18 16:02:10|1602.2|1601|1602|1600.8|1602.2|1601|1601.9|1600.7|28
1652889740000|2022-05-18 16:02:20|||||||||1
1652889750000|2022-05-18 16:02:30|1602.2|1601|1602.2|1601|1602.2|1601|1602.2|1601|24
1652889760000|2022-05-18 16:02:40|1602.1|1600.9|1603|1601.8|1603|1601.8|1602.1|1600.9|20
1652889770000|2022-05-18 16:02:50|1602.8|1601.6|1603.3|1602.1|1603.3|1602.1|1602.7|1601.5|121
1652889780000|2022-05-18 16:03:00|1603.2|1602|1602.8|1601.6|1603.2|1602|1602.7|1601.5|18
1652889790000|2022-05-18 16:03:10|||||||||3
1652889800000|2022-05-18 16:03:20|1602.7|1601.5|1602.7|1601.5|1602.9|1601.7|1602.6|1601.4|9
1652889810000|2022-05-18 16:03:30|1602.6|1601.4|1602.7|1601.5|1602.7|1601.5|1602.6|1601.4|2
1652889820000|2022-05-18 16:03:40|1602.8|1601.6|1603.5|1602.3|1603.5|1602.3|1602.7|1601.5|14
1652889830000|2022-05-18 16:03:50|1603.4|1602.2|1603.2|1602|1603.5|1602.3|1603.2|1602|6
1652889840000|2022-05-18 16:04:00|1603.4|1602.2|1603|1601.8|1603.4|1602.2|1603|1601.8|9
1652889850000|2022-05-18 16:04:10|1603.2|1602|1603.5|1602.3|1603.5|1602.3|1603.2|1602|5
1652889860000|2022-05-18 16:04:20|1603.7|1602.5|1603.7|1602.5|1604|1602.8|1603.7|1602.5|14
1652889870000|2022-05-18 16:04:30|1603.5|1602.3|1603.5|1602.3|1603.5|1602.3|1603.5|1602.3|6
1652889880000|2022-05-18 16:04:40|1603.4|1602.2|1603.2|1602|1603.4|1602.2|1603.2|1602|6
1652889890000|2022-05-18 16:04:50|1603|1601.8|1603|1601.8|1603|1601.8|1603|1601.8|8
1652889900000|2022-05-18 16:05:00|1603.2|1602|1602.6|1601.4|1603.2|1602|1602.6|1601.4|10
1652889910000|2022-05-18 16:05:10|1602.4|1601.2|1602.1|1600.9|1602.6|1601.4|1602.1|1600.9|24
1652889920000|2022-05-18 16:05:20|1602.3|1601.1|1601.8|1600.6|1602.3|1601.1|1601.8|1600.6|32
1652889930000|2022-05-18 16:05:30|1601.9|1600.7|1601.8|1600.6|1601.9|1600.7|1601.8|1600.6|9
1652889940000|2022-05-18 16:05:40|1601.7|1600.5|1602.1|1600.9|1602.1|1600.9|1601.7|1600.5|15
1652889950000|2022-05-18 16:05:50|1602.3|1601.1|1602.2|1601|1602.3|1601.1|1602.2|1601|5
1652889960000|2022-05-18 16:06:00|1602.3|1601.1|1602.4|1601.2|1602.5|1601.3|1602.3|1601.1|22
1652889970000|2022-05-18 16:06:10|1602.5|1601.3|1601.9|1600.7|1602.5|1601.3|1601.9|1600.7|15
1652889980000|2022-05-18 16:06:20|1601.8|1600.6|1601.3|1600.1|1601.9|1600.7|1601.1|1599.9|23
1652889990000|2022-05-18 16:06:30|1601.1|1599.9|1600.6|1599.4|1601.1|1599.9|1600.4|1599.2|21
1652890000000|2022-05-18 16:06:40|1600.5|1599.3|1600.5|1599.3|1600.6|1599.4|1600.2|1599|38
1652890010000|2022-05-18 16:06:50|1600.6|1599.4|1600.7|1599.5|1600.9|1599.7|1600.5|1599.3|15
1652890020000|2022-05-18 16:07:00|1600.5|1599.3|1600|1598.8|1600.5|1599.3|1600|1598.8|38
1652890030000|2022-05-18 16:07:10|1599.9|1598.7|1599.7|1598.5|1599.9|1598.7|1599.2|1598|43
1652890040000|2022-05-18 16:07:20|1599.8|1598.6|1599.7|1598.5|1599.9|1598.7|1599.6|1598.4|19
1652890050000|2022-05-18 16:07:30|1599.6|1598.4|1599.6|1598.4|1599.8|1598.6|1599.6|1598.4|9
1652890060000|2022-05-18 16:07:40|1599.7|1598.5|1599.6|1598.4|1599.8|1598.6|1599.6|1598.4|5
1652890070000|2022-05-18 16:07:50|1599.8|1598.6|1600|1598.8|1600|1598.8|1599.6|1598.4|34
1652890080000|2022-05-18 16:08:00|1599.9|1598.7|1600.2|1599|1600.3|1599.1|1599.9|1598.7|40
1652890090000|2022-05-18 16:08:10|1600.1|1598.9|1600.2|1599|1600.2|1599|1600.1|1598.9|11
1652890100000|2022-05-18 16:08:20|1600.5|1599.3|1600.6|1599.4|1600.6|1599.4|1600.4|1599.2|11
1652890110000|2022-05-18 16:08:30|1600.5|1599.3|1600.5|1599.3|1600.5|1599.3|1600.5|1599.3|4
1652890120000|2022-05-18 16:08:40|1600.4|1599.2|1600.5|1599.3|1600.8|1599.6|1600.4|1599.2|31
1652890130000|2022-05-18 16:08:50|1600.7|1599.5|1601.8|1600.6|1601.9|1600.7|1600.7|1599.5|50
1652890140000|2022-05-18 16:09:00|1601.7|1600.5|1601.6|1600.4|1602.1|1600.9|1601.6|1600.4|24
1652890150000|2022-05-18 16:09:10|1601.5|1600.3|1601.5|1600.3|1601.6|1600.4|1601.3|1600.1|16
1652890160000|2022-05-18 16:09:20|1601.7|1600.5|1601.8|1600.6|1601.8|1600.6|1601.7|1600.5|11
1652890170000|2022-05-18 16:09:30|||||||||3
1652890180000|2022-05-18 16:09:40|1601.9|1600.7|1602.5|1601.3|1602.6|1601.4|1601.9|1600.7|21
1652890190000|2022-05-18 16:09:50|1602.7|1601.5|1603|1601.8|1603|1601.8|1602.6|1601.4|39
1652890200000|2022-05-18 16:10:00|1602.9|1601.7|1603.5|1602.3|1603.5|1602.3|1602.7|1601.5|45
1652890210000|2022-05-18 16:10:10|1603.4|1602.2|1603.4|1602.2|1603.4|1602.2|1603.4|1602.2|3
1652890220000|2022-05-18 16:10:20|1603.5|1602.3|1603.5|1602.3|1603.7|1602.5|1603.5|1602.3|12
1652890230000|2022-05-18 16:10:30|1603.8|1602.6|1603.3|1602.1|1603.8|1602.6|1603.3|1602.1|63
1652890240000|2022-05-18 16:10:40|1603.4|1602.2|1604|1602.8|1604|1602.8|1603.4|1602.2|34
1652890250000|2022-05-18 16:10:50|1603.9|1602.7|1603.7|1602.5|1604|1602.8|1603.6|1602.4|12
1652890260000|2022-05-18 16:11:00|1603.9|1602.7|1603.9|1602.7|1603.9|1602.7|1603.8|1602.6|20
1652890270000|2022-05-18 16:11:10|1603.8|1602.6|1604.2|1603|1604.2|1603|1603.7|1602.5|12
1652890280000|2022-05-18 16:11:20|1604.1|1602.9|1604|1602.8|1604.2|1603|1604|1602.8|12
1652890290000|2022-05-18 16:11:30|1604.1|1602.9|1604.1|1602.9|1604.1|1602.9|1604.1|1602.9|2
1652890300000|2022-05-18 16:11:40|1604.5|1603.3|1604.5|1603.3|1604.7|1603.5|1604.5|1603.3|37
1652890310000|2022-05-18 16:11:50|1604.4|1603.2|1604.9|1603.7|1605|1603.8|1604.4|1603.2|59
1652890320000|2022-05-18 16:12:00|1604.8|1603.6|1605.5|1604.3|1605.5|1604.3|1604.8|1603.6|42
1652890330000|2022-05-18 16:12:10|1605.3|1604.1|1605.1|1603.9|1605.3|1604.1|1604.7|1603.5|48
1652890340000|2022-05-18 16:12:20|1604.8|1603.6|1605.3|1604.1|1605.4|1604.2|1604.8|1603.6|17
1652890350000|2022-05-18 16:12:30|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|1605.3|1604.1|4
1652890360000|2022-05-18 16:12:40|1605.3|1604.1|1605.3|1604.1|1605.4|1604.2|1605.1|1603.9|58
1652890370000|2022-05-18 16:12:50|1605.1|1603.9|1605.2|1604|1605.2|1604|1605.1|1603.9|14
1652890380000|2022-05-18 16:13:00|1605.3|1604.1|1605.5|1604.3|1605.5|1604.3|1605.1|1603.9|44
1652890390000|2022-05-18 16:13:10|1605.8|1604.6|1605.9|1604.7|1606|1604.8|1605.6|1604.4|75
1652890400000|2022-05-18 16:13:20|1605.8|1604.6|1606.1|1604.9|1606.2|1605|1605.6|1604.4|28
1652890410000|2022-05-18 16:13:30|1605.9|1604.7|1605.8|1604.6|1606|1604.8|1605.6|1604.4|16
1652890420000|2022-05-18 16:13:40|1605.9|1604.7|1606|1604.8|1606.3|1605.1|1605.8|1604.6|21
1652890430000|2022-05-18 16:13:50|1606.1|1604.9|1606|1604.8|1606.3|1605.1|1605.9|1604.7|24
1652890440000|2022-05-18 16:14:00|1606.2|1605|1605.9|1604.7|1606.3|1605.1|1605.8|1604.6|72
1652890450000|2022-05-18 16:14:10|1606|1604.8|1606|1604.8|1606|1604.8|1605.8|1604.6|21
1652890460000|2022-05-18 16:14:20|1606.5|1605.3|1606.5|1605.3|1606.6|1605.4|1606.1|1604.9|21
1652890470000|2022-05-18 16:14:30|1606.6|1605.4|1606.8|1605.6|1607.1|1605.9|1606.6|1605.4|14
1652890480000|2022-05-18 16:14:40|1606.7|1605.5|1607.2|1606|1607.2|1606|1606.7|1605.5|48
1652890490000|2022-05-18 16:14:50|1607.1|1605.9|1607.2|1606|1607.2|1606|1607|1605.8|19
1652890500000|2022-05-18 16:15:00|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|1607.2|1606|10
1652890510000|2022-05-18 16:15:10|1607.1|1605.9|1606.9|1605.7|1607.1|1605.9|1606.6|1605.4|20
1652890520000|2022-05-18 16:15:20|1606.7|1605.5|1605.8|1604.6|1606.7|1605.5|1605.8|1604.6|17
1652890530000|2022-05-18 16:15:30|1605.6|1604.4|1605.8|1604.6|1606|1604.8|1605.6|1604.4|12
1652890540000|2022-05-18 16:15:40|1605.9|1604.7|1606.3|1605.1|1606.5|1605.3|1605.9|1604.7|60
1652890550000|2022-05-18 16:15:50|1606.6|1605.4|1607|1605.8|1607|1605.8|1606.4|1605.2|37
1652890560000|2022-05-18 16:16:00|1606.8|1605.6|1606.5|1605.3|1606.9|1605.7|1606.5|1605.3|30
1652890570000|2022-05-18 16:16:10|1606.4|1605.2|1606.6|1605.4|1606.7|1605.5|1606.2|1605|18
1652890580000|2022-05-18 16:16:20|1606.7|1605.5|1607.5|1606.3|1607.8|1606.6|1606.7|1605.5|6
1652890590000|2022-05-18 16:16:30|1607.7|1606.5|1607.8|1606.6|1607.8|1606.6|1607.1|1605.9|44
1652890600000|2022-05-18 16:16:40|1607.7|1606.5|1607.9|1606.7|1608.4|1607.2|1607.7|1606.5|36
1652890610000|2022-05-18 16:16:50|1607.7|1606.5|1607.1|1605.9|1607.7|1606.5|1607.1|1605.9|22
1652890620000|2022-05-18 16:17:00|1607.2|1606|1606.8|1605.6|1607.2|1606|1606.7|1605.5|69
1652890630000|2022-05-18 16:17:10|1606.9|1605.7|1606.9|1605.7|1607.1|1605.9|1606.9|1605.7|40
1652890640000|2022-05-18 16:17:20|||||||||1
1652890650000|2022-05-18 16:17:30|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|1607|1605.8|23
1652890660000|2022-05-18 16:17:40|1606.9|1605.7|1607|1605.8|1607.1|1605.9|1606.9|1605.7|14
1652890670000|2022-05-18 16:17:50|1606.9|1605.7|1606.5|1605.3|1606.9|1605.7|1606.5|1605.3|17
1652890680000|2022-05-18 16:18:00|1606.3|1605.1|1606.3|1605.1|1606.6|1605.4|1606.1|1604.9|10
1652890690000|2022-05-18 16:18:10|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|1606|1604.8|3
1652890710000|2022-05-18 16:18:30|1606|1604.8|1606.1|1604.9|1606.1|1604.9|1606|1604.8|3
1652890720000|2022-05-18 16:18:40|1606.4|1605.2|1606.4|1605.2|1606.6|1605.4|1606.3|1605.1|11
1652890730000|2022-05-18 16:18:50|1606.5|1605.3|1606.6|1605.4|1606.6|1605.4|1606.5|1605.3|7
1652890740000|2022-05-18 16:19:00|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|9
1652890750000|2022-05-18 16:19:10|1606.2|1605|1605.7|1604.5|1606.2|1605|1605.7|1604.5|16
1652890760000|2022-05-18 16:19:20|1605.6|1604.4|1605.7|1604.5|1605.8|1604.6|1604.8|1603.6|36
1652890770000|2022-05-18 16:19:30|1605.8|1604.6|1605.7|1604.5|1605.8|1604.6|1605.7|1604.5|2
1652890780000|2022-05-18 16:19:40|1605.6|1604.4|1605.5|1604.3|1605.6|1604.4|1605.5|1604.3|7
1652890790000|2022-05-18 16:19:50|1605.4|1604.2|1605.3|1604.1|1605.4|1604.2|1605.3|1604.1|2
1652890800000|2022-05-18 16:20:00|1605.5|1604.3|1605.6|1604.4|1605.6|1604.4|1605.4|1604.2|12
1652890810000|2022-05-18 16:20:10|1605.5|1604.3|1605.3|1604.1|1605.5|1604.3|1605.3|1604.1|17
1652890820000|2022-05-18 16:20:20|1605.4|1604.2|1605.4|1604.2|1605.5|1604.3|1605.4|1604.2|5
1652890830000|2022-05-18 16:20:30|1605.5|1604.3|1604.9|1603.7|1605.5|1604.3|1604.9|1603.7|7
1652890840000|2022-05-18 16:20:40|1604.7|1603.5|1604.8|1603.6|1604.9|1603.7|1604.7|1603.5|14
1652890850000|2022-05-18 16:20:50|1604.9|1603.7|1604.8|1603.6|1604.9|1603.7|1604.7|1603.5|4
1652890860000|2022-05-18 16:21:00|1604.9|1603.7|1604.9|1603.7|1605|1603.8|1604.8|1603.6|12
1652890870000|2022-05-18 16:21:10|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|8
1652890880000|2022-05-18 16:21:20|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|16
1652890890000|2022-05-18 16:21:30|1604.6|1603.4|1604.9|1603.7|1605|1603.8|1604.6|1603.4|18
1652890900000|2022-05-18 16:21:40|1604.8|1603.6|1604.6|1603.4|1605|1603.8|1604.6|1603.4|17
1652890910000|2022-05-18 16:21:50|1604.5|1603.3|1604.5|1603.3|1604.6|1603.4|1604.4|1603.2|19
1652890920000|2022-05-18 16:22:00|1604.6|1603.4|1604.9|1603.7|1604.9|1603.7|1604.4|1603.2|17
1652890930000|2022-05-18 16:22:10|1604.8|1603.6|1605.4|1604.2|1605.6|1604.4|1604.6|1603.4|14
1652890940000|2022-05-18 16:22:20|1605.5|1604.3|1605.2|1604|1605.5|1604.3|1605.2|1604|8
1652890950000|2022-05-18 16:22:30|1605|1603.8|1604.8|1603.6|1605|1603.8|1604.8|1603.6|10
1652890960000|2022-05-18 16:22:40|1604.6|1603.4|1604.2|1603|1604.6|1603.4|1604.2|1603|22
1652890970000|2022-05-18 16:22:50|1604.1|1602.9|1603.9|1602.7|1604.2|1603|1603.9|1602.7|8
1652890980000|2022-05-18 16:23:00|1604|1602.8|1603.8|1602.6|1604|1602.8|1603.7|1602.5|26
1652890990000|2022-05-18 16:23:10|1604|1602.8|1604.2|1603|1604.2|1603|1603.9|1602.7|20
1652891000000|2022-05-18 16:23:20|1603.9|1602.7|1604|1602.8|1604|1602.8|1603.9|1602.7|6
1652891010000|2022-05-18 16:23:30|1603.9|1602.7|1604|1602.8|1604|1602.8|1603.8|1602.6|20
1652891020000|2022-05-18 16:23:40|||||||||1
1652891030000|2022-05-18 16:23:50|||||||||7
1652891040000|2022-05-18 16:24:00|1604.2|1603|1604.4|1603.2|1604.4|1603.2|1604.2|1603|14
1652891050000|2022-05-18 16:24:10|||||||||6
1652891060000|2022-05-18 16:24:20|1604|1602.8|1604|1602.8|1604|1602.8|1603.7|1602.5|10
1652891070000|2022-05-18 16:24:30|1603.8|1602.6|1604|1602.8|1604|1602.8|1603.7|1602.5|6
1652891080000|2022-05-18 16:24:40|1603.9|1602.7|1603.7|1602.5|1603.9|1602.7|1603.5|1602.3|17
1652891090000|2022-05-18 16:24:50|1603.8|1602.6|1603|1601.8|1603.8|1602.6|1603|1601.8|10
1652891100000|2022-05-18 16:25:00|1603.1|1601.9|1603.2|1602|1603.2|1602|1602.8|1601.6|17
1652891110000|2022-05-18 16:25:10|1603.7|1602.5|1603.7|1602.5|1603.7|1602.5|1603.7|1602.5|8
1652891120000|2022-05-18 16:25:20|1603.6|1602.4|1603.9|1602.7|1604|1602.8|1603.6|1602.4|13
1652891130000|2022-05-18 16:25:30|1603.7|1602.5|1603.8|1602.6|1603.8|1602.6|1603.7|1602.5|5
1652891150000|2022-05-18 16:25:50|1603.5|1602.3|1603.3|1602.1|1603.5|1602.3|1603.3|1602.1|16
1652891160000|2022-05-18 16:26:00|||||||||2
1652891170000|2022-05-18 16:26:10|1603.4|1602.2|1602.8|1601.6|1603.4|1602.2|1602.8|1601.6|19
1652891180000|2022-05-18 16:26:20|1603|1601.8|1603.3|1602.1|1603.3|1602.1|1603|1601.8|12
1652891190000|2022-05-18 16:26:30|1603.4|1602.2|1603.4|1602.2|1603.5|1602.3|1603.3|1602.1|4
1652891200000|2022-05-18 16:26:40|1603.2|1602|1603.2|1602|1603.4|1602.2|1603.2|1602|6
1652891210000|2022-05-18 16:26:50|||||||||2
1652891220000|2022-05-18 16:27:00|1603.4|1602.2|1603.4|1602.2|1603.7|1602.5|1603.4|1602.2|9
1652891230000|2022-05-18 16:27:10|1603.6|1602.4|1603.5|1602.3|1603.6|1602.4|1603.4|1602.2|2
1652891240000|2022-05-18 16:27:20|1603.7|1602.5|1603.3|1602.1|1603.7|1602.5|1603.3|1602.1|16
1652891250000|2022-05-18 16:27:30|1603.4|1602.2|1603.5|1602.3|1603.5|1602.3|1603.4|1602.2|3
1652891260000|2022-05-18 16:27:40|1603.4|1602.2|1603.2|1602|1603.4|1602.2|1603.2|1602|7
1652891270000|2022-05-18 16:27:50|1603.4|1602.2|1603.6|1602.4|1603.7|1602.5|1603.3|1602.1|11
1652891280000|2022-05-18 16:28:00|1603.5|1602.3|1603.2|1602|1603.5|1602.3|1603.2|1602|5
1652891290000|2022-05-18 16:28:10|||||||||1
1652891300000|2022-05-18 16:28:20|1603|1601.8|1603|1601.8|1603|1601.8|1603|1601.8|9
1652891310000|2022-05-18 16:28:30|1602.9|1601.7|1602.8|1601.6|1603|1601.8|1602.8|1601.6|8
1652891320000|2022-05-18 16:28:40|1602.7|1601.5|1603.2|1602|1603.2|1602|1602.7|1601.5|11
1652891330000|2022-05-18 16:28:50|||||||||2
1652891340000|2022-05-18 16:29:00|1603.3|1602.1|1603.1|1601.9|1603.3|1602.1|1602.9|1601.7|19
1652891350000|2022-05-18 16:29:10|1603.2|1602|1603.3|1602.1|1603.3|1602.1|1603.2|1602|14
1652891360000|2022-05-18 16:29:20|1603.2|1602|1603.2|1602|1603.2|1602|1603.2|1602|0
1652891370000|2022-05-18 16:29:30|1603.3|1602.1|1603.3|1602.1|1603.4|1602.2|1603.3|1602.1|1
1652891380000|2022-05-18 16:29:40|1603.1|1601.9|1603.4|1602.2|1603.4|1602.2|1603.1|1601.9|16
1652891390000|2022-05-18 16:29:50|1603.5|1602.3|1603.2|1602|1603.5|1602.3|1603.2|1602|14
1652891400000|2022-05-18 16:30:00|1603|1601.8|1602.9|1601.7|1603.1|1601.9|1602.8|1601.6|15
1652891410000|2022-05-18 16:30:10|1603.1|1601.9|1603|1601.8|1603.3|1602.1|1603|1601.8|22
1652891420000|2022-05-18 16:30:20|1603.1|1601.9|1603.4|1602.2|1603.4|1602.2|1603.1|1601.9|37
1652891430000|2022-05-18 16:30:30|1603.5|1602.3|1602.9|1601.7|1603.5|1602.3|1602.9|1601.7|12
1652891440000|2022-05-18 16:30:40|1603.3|1602.1|1603|1601.8|1603.3|1602.1|1603|1601.8|10
1652891450000|2022-05-18 16:30:50|1603.1|1601.9|1603.3|1602.1|1603.3|1602.1|1602.6|1601.4|41
1652891460000|2022-05-18 16:31:00|1603.2|1602|1602.8|1601.6|1603.2|1602|1602.8|1601.6|11
1652891470000|2022-05-18 16:31:10|1602.6|1601.4|1603.1|1601.9|1603.1|1601.9|1602.6|1601.4|39
1652891480000|2022-05-18 16:31:20|1603|1601.8|1603.2|1602|1603.6|1602.4|1602.9|1601.7|37
1652891490000|2022-05-18 16:31:30|1603.4|1602.2|1603.5|1602.3|1603.6|1602.4|1603.3|1602.1|8
1652891500000|2022-05-18 16:31:40|1603.4|1602.2|1604.1|1602.9|1604.1|1602.9|1603.3|1602.1|15
1652891510000|2022-05-18 16:31:50|1604|1602.8|1603.8|1602.6|1604|1602.8|1603.5|1602.3|32
1652891520000|2022-05-18 16:32:00|1603.6|1602.4|1603.6|1602.4|1603.6|1602.4|1603.5|1602.3|12
1652891530000|2022-05-18 16:32:10|1603.8|1602.6|1604.4|1603.2|1604.4|1603.2|1603.7|1602.5|15
1652891540000|2022-05-18 16:32:20|1604.7|1603.5|1604.9|1603.7|1605.4|1604.2|1604.7|1603.5|36
1652891550000|2022-05-18 16:32:30|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|1604.4|1603.2|25
1652891560000|2022-05-18 16:32:40|1605.1|1603.9|1605.2|1604|1605.2|1604|1604.9|1603.7|10
1652891570000|2022-05-18 16:32:50|1605|1603.8|1604.7|1603.5|1605|1603.8|1604.2|1603|11
1652891580000|2022-05-18 16:33:00|1604.5|1603.3|1604.4|1603.2|1604.7|1603.5|1604.4|1603.2|16
1652891590000|2022-05-18 16:33:10|1604.2|1603|1604.4|1603.2|1604.4|1603.2|1604.2|1603|14
1652891600000|2022-05-18 16:33:20|1604.6|1603.4|1604.4|1603.2|1604.7|1603.5|1604.4|1603.2|3
1652891610000|2022-05-18 16:33:30|1604.6|1603.4|1604.7|1603.5|1604.8|1603.6|1604.6|1603.4|8
1652891620000|2022-05-18 16:33:40|||||||||1
1652891630000|2022-05-18 16:33:50|1604.9|1603.7|1604.7|1603.5|1604.9|1603.7|1604.7|1603.5|12
1652891640000|2022-05-18 16:34:00|1604.8|1603.6|1604.5|1603.3|1604.8|1603.6|1604.5|1603.3|12
1652891650000|2022-05-18 16:34:10|1604.7|1603.5|1604.8|1603.6|1605|1603.8|1604.7|1603.5|13
1652891660000|2022-05-18 16:34:20|1605|1603.8|1605.2|1604|1605.2|1604|1604.9|1603.7|22
1652891670000|2022-05-18 16:34:30|1605.1|1603.9|1605.1|1603.9|1605.2|1604|1605.1|1603.9|17
1652891680000|2022-05-18 16:34:40|1605.2|1604|1605.6|1604.4|1605.6|1604.4|1605.2|1604|7
1652891690000|2022-05-18 16:34:50|1605.9|1604.7|1605.6|1604.4|1605.9|1604.7|1605.6|1604.4|20
1652891700000|2022-05-18 16:35:00|1605.4|1604.2|1605.7|1604.5|1605.7|1604.5|1605.4|1604.2|8
1652891710000|2022-05-18 16:35:10|1605.9|1604.7|1606.1|1604.9|1606.4|1605.2|1605.9|1604.7|7
1652891720000|2022-05-18 16:35:20|1606|1604.8|1605.5|1604.3|1606|1604.8|1605.4|1604.2|6
1652891730000|2022-05-18 16:35:30|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|0
1652891740000|2022-05-18 16:35:40|1605.6|1604.4|1605.9|1604.7|1605.9|1604.7|1605.5|1604.3|13
1652891750000|2022-05-18 16:35:50|1605.8|1604.6|1605.9|1604.7|1605.9|1604.7|1605.8|1604.6|4
1652891760000|2022-05-18 16:36:00|1605.4|1604.2|1605.6|1604.4|1605.7|1604.5|1605.4|1604.2|12
1652891780000|2022-05-18 16:36:20|1605.9|1604.7|1605.4|1604.2|1605.9|1604.7|1605.4|1604.2|21
1652891790000|2022-05-18 16:36:30|1605.2|1604|1606|1604.8|1606.1|1604.9|1605.1|1603.9|26
1652891800000|2022-05-18 16:36:40|1606.5|1605.3|1606.4|1605.2|1606.5|1605.3|1606.3|1605.1|20
1652891810000|2022-05-18 16:36:50|1606.3|1605.1|1606.5|1605.3|1606.5|1605.3|1606.3|1605.1|3
1652891820000|2022-05-18 16:37:00|1606.8|1605.6|1606.7|1605.5|1606.8|1605.6|1606.6|1605.4|23
1652891830000|2022-05-18 16:37:10|1606.6|1605.4|1606.5|1605.3|1606.6|1605.4|1606.3|1605.1|15
1652891840000|2022-05-18 16:37:20|1606.6|1605.4|1606.3|1605.1|1606.6|1605.4|1606.3|1605.1|5
1652891850000|2022-05-18 16:37:30|1605.9|1604.7|1604.7|1603.5|1606|1604.8|1604.7|1603.5|10
1652891860000|2022-05-18 16:37:40|1604.6|1603.4|1604.3|1603.1|1604.8|1603.6|1604.2|1603|31
1652891870000|2022-05-18 16:37:50|1604.4|1603.2|1604.2|1603|1604.4|1603.2|1604.1|1602.9|19
1652891880000|2022-05-18 16:38:00|1604.3|1603.1|1604|1602.8|1604.4|1603.2|1604|1602.8|14
1652891890000|2022-05-18 16:38:10|1604.1|1602.9|1603.7|1602.5|1604.1|1602.9|1603.7|1602.5|6
1652891900000|2022-05-18 16:38:20|1603.3|1602.1|1603.6|1602.4|1603.6|1602.4|1603.3|1602.1|25
1652891910000|2022-05-18 16:38:30|1603.7|1602.5|1603.7|1602.5|1603.9|1602.7|1603.7|1602.5|4
1652891920000|2022-05-18 16:38:40|1603.5|1602.3|1603.5|1602.3|1603.7|1602.5|1603.4|1602.2|6
1652891930000|2022-05-18 16:38:50|1603.3|1602.1|1603.3|1602.1|1603.3|1602.1|1603.1|1601.9|11
1652891940000|2022-05-18 16:39:00|1603.5|1602.3|1603.8|1602.6|1603.8|1602.6|1603.4|1602.2|12
1652891950000|2022-05-18 16:39:10|1603.6|1602.4|1603.6|1602.4|1603.6|1602.4|1603.5|1602.3|11
1652891960000|2022-05-18 16:39:20|||||||||1
1652891970000|2022-05-18 16:39:30|||||||||1
1652891980000|2022-05-18 16:39:40|1603.3|1602.1|1603.1|1601.9|1603.3|1602.1|1603.1|1601.9|4
1652891990000|2022-05-18 16:39:50|||||||||1
1652892000000|2022-05-18 16:40:00|1603.2|1602|1603.6|1602.4|1603.6|1602.4|1603.2|1602|32
1652892010000|2022-05-18 16:40:10|1603.5|1602.3|1603.3|1602.1|1603.5|1602.3|1603.3|1602.1|4
1652892020000|2022-05-18 16:40:20|1603.1|1601.9|1603.2|1602|1603.2|1602|1602.8|1601.6|23
1652892030000|2022-05-18 16:40:30|1603.1|1601.9|1602.6|1601.4|1603.1|1601.9|1602.6|1601.4|22
1652892040000|2022-05-18 16:40:40|1602.4|1601.2|1602.9|1601.7|1603|1601.8|1602.4|1601.2|30
1652892050000|2022-05-18 16:40:50|1603|1601.8|1603.2|1602|1603.3|1602.1|1602.9|1601.7|3
1652892060000|2022-05-18 16:41:00|1603|1601.8|1603|1601.8|1603|1601.8|1602.9|1601.7|9
1652892070000|2022-05-18 16:41:10|1603.1|1601.9|1603.2|1602|1603.2|1602|1603.1|1601.9|3
1652892080000|2022-05-18 16:41:20|1603|1601.8|1603.1|1601.9|1603.1|1601.9|1602.9|1601.7|8
1652892090000|2022-05-18 16:41:30|1603|1601.8|1603.3|1602.1|1603.3|1602.1|1603|1601.8|4
1652892100000|2022-05-18 16:41:40|1603.2|1602|1603.2|1602|1603.2|1602|1603.2|1602|1
1652892110000|2022-05-18 16:41:50|1603.3|1602.1|1603.1|1601.9|1603.3|1602.1|1603.1|1601.9|2
1652892120000|2022-05-18 16:42:00|1603.3|1602.1|1603.2|1602|1603.3|1602.1|1603.2|1602|9
1652892130000|2022-05-18 16:42:10|1603.3|1602.1|1603.2|1602|1603.3|1602.1|1603.2|1602|4
1652892140000|2022-05-18 16:42:20|1603.1|1601.9|1602.7|1601.5|1603.1|1601.9|1602.7|1601.5|13
1652892150000|2022-05-18 16:42:30|1602.6|1601.4|1602.6|1601.4|1602.6|1601.4|1602.5|1601.3|1
1652892160000|2022-05-18 16:42:40|1602.1|1600.9|1602.5|1601.3|1602.5|1601.3|1602.1|1600.9|20
1652892170000|2022-05-18 16:42:50|1602.7|1601.5|1602.9|1601.7|1602.9|1601.7|1602.7|1601.5|16
1652892180000|2022-05-18 16:43:00|1603|1601.8|1602.9|1601.7|1603|1601.8|1602.9|1601.7|3
1652892190000|2022-05-18 16:43:10|1603.1|1601.9|1603.1|1601.9|1603.4|1602.2|1603.1|1601.9|8
1652892200000|2022-05-18 16:43:20|1602.9|1601.7|1603|1601.8|1603|1601.8|1602.7|1601.5|24
1652892210000|2022-05-18 16:43:30|1602.9|1601.7|1603.2|1602|1603.3|1602.1|1602.9|1601.7|6
1652892220000|2022-05-18 16:43:40|1603.1|1601.9|1603.1|1601.9|1603.2|1602|1602.9|1601.7|38
1652892230000|2022-05-18 16:43:50|1603|1601.8|1603|1601.8|1603|1601.8|1603|1601.8|1
1652892240000|2022-05-18 16:44:00|1602.8|1601.6|1603.2|1602|1603.2|1602|1602.8|1601.6|19
1652892250000|2022-05-18 16:44:10|1603.1|1601.9|1603.2|1602|1603.2|1602|1603.1|1601.9|2
1652892260000|2022-05-18 16:44:20|1603.4|1602.2|1603.2|1602|1603.7|1602.5|1603.2|1602|12
1652892270000|2022-05-18 16:44:30|1603.1|1601.9|1603.2|1602|1603.2|1602|1603.1|1601.9|2
1652892280000|2022-05-18 16:44:40|1603.3|1602.1|1603.2|1602|1603.4|1602.2|1603.2|1602|3
1652892290000|2022-05-18 16:44:50|||||||||1
1652892300000|2022-05-18 16:45:00|1602.8|1601.6|1603.2|1602|1603.4|1602.2|1602.8|1601.6|18
1652892310000|2022-05-18 16:45:10|1603.3|1602.1|1603.5|1602.3|1603.5|1602.3|1603.3|1602.1|5
1652892320000|2022-05-18 16:45:20|1603.8|1602.6|1603.9|1602.7|1604.2|1603|1603.8|1602.6|9
1652892330000|2022-05-18 16:45:30|1603.7|1602.5|1603.7|1602.5|1603.7|1602.5|1603.7|1602.5|5
1652892340000|2022-05-18 16:45:40|1603.4|1602.2|1603.4|1602.2|1603.4|1602.2|1603.4|1602.2|19
1652892350000|2022-05-18 16:45:50|1603.5|1602.3|1603.4|1602.2|1603.5|1602.3|1603.4|1602.2|1
1652892360000|2022-05-18 16:46:00|1603.5|1602.3|1603.7|1602.5|1603.7|1602.5|1603.3|1602.1|6
1652892370000|2022-05-18 16:46:10|1603.8|1602.6|1603.7|1602.5|1603.8|1602.6|1603.7|1602.5|4
1652892380000|2022-05-18 16:46:20|1603.8|1602.6|1604.1|1602.9|1604.2|1603|1603.8|1602.6|8
1652892390000|2022-05-18 16:46:30|1604.2|1603|1604|1602.8|1604.2|1603|1604|1602.8|4
1652892400000|2022-05-18 16:46:40|1604.2|1603|1604|1602.8|1604.2|1603|1603.9|1602.7|12
1652892410000|2022-05-18 16:46:50|1603.9|1602.7|1604.2|1603|1604.2|1603|1603.9|1602.7|6
1652892420000|2022-05-18 16:47:00|1604.1|1602.9|1604.1|1602.9|1604.2|1603|1604.1|1602.9|5
1652892430000|2022-05-18 16:47:10|1604.2|1603|1603.9|1602.7|1604.2|1603|1603.9|1602.7|7
1652892440000|2022-05-18 16:47:20|1603.8|1602.6|1603.9|1602.7|1603.9|1602.7|1603.8|1602.6|1
1652892450000|2022-05-18 16:47:30|1604.1|1602.9|1604.4|1603.2|1604.5|1603.3|1604.1|1602.9|17
1652892460000|2022-05-18 16:47:40|1604.3|1603.1|1604.2|1603|1604.3|1603.1|1604.1|1602.9|5
1652892470000|2022-05-18 16:47:50|1604.1|1602.9|1604.1|1602.9|1604.1|1602.9|1604.1|1602.9|25
1652892480000|2022-05-18 16:48:00|1604.2|1603|1604.4|1603.2|1604.4|1603.2|1604.2|1603|6
1652892490000|2022-05-18 16:48:10|1604.1|1602.9|1604.1|1602.9|1604.1|1602.9|1604.1|1602.9|3
1652892500000|2022-05-18 16:48:20|1603.9|1602.7|1603.9|1602.7|1603.9|1602.7|1603.8|1602.6|19
1652892510000|2022-05-18 16:48:30|1603.8|1602.6|1603.7|1602.5|1603.8|1602.6|1603.6|1602.4|7
1652892520000|2022-05-18 16:48:40|1603.8|1602.6|1603.7|1602.5|1603.9|1602.7|1603.7|1602.5|2
1652892530000|2022-05-18 16:48:50|1603.6|1602.4|1603.4|1602.2|1603.6|1602.4|1603.4|1602.2|4
1652892540000|2022-05-18 16:49:00|1603.3|1602.1|1603.4|1602.2|1603.4|1602.2|1603.3|1602.1|7
1652892550000|2022-05-18 16:49:10|1603.6|1602.4|1603.6|1602.4|1603.6|1602.4|1603.6|1602.4|4
1652892560000|2022-05-18 16:49:20|||||||||2
1652892570000|2022-05-18 16:49:30|1603.5|1602.3|1603.4|1602.2|1603.6|1602.4|1603.3|1602.1|6
1652892590000|2022-05-18 16:49:50|||||||||1
1652892600000|2022-05-18 16:50:00|1603.5|1602.3|1603.4|1602.2|1603.6|1602.4|1603.4|1602.2|5
1652892610000|2022-05-18 16:50:10|1603.6|1602.4|1603.6|1602.4|1603.6|1602.4|1603.6|1602.4|6
1652892620000|2022-05-18 16:50:20|1603.7|1602.5|1603.9|1602.7|1603.9|1602.7|1603.7|1602.5|7
1652892630000|2022-05-18 16:50:30|1603.7|1602.5|1603.6|1602.4|1603.8|1602.6|1603.6|1602.4|11
1652892640000|2022-05-18 16:50:40|1603.7|1602.5|1603.7|1602.5|1603.7|1602.5|1603.6|1602.4|3
1652892650000|2022-05-18 16:50:50|1603.8|1602.6|1604.2|1603|1604.2|1603|1603.5|1602.3|81
1652892660000|2022-05-18 16:51:00|1603.9|1602.7|1603.5|1602.3|1603.9|1602.7|1603.5|1602.3|14
1652892670000|2022-05-18 16:51:10|1603.8|1602.6|1603.8|1602.6|1603.8|1602.6|1603.5|1602.3|11
1652892680000|2022-05-18 16:51:20|1603.5|1602.3|1603.3|1602.1|1603.6|1602.4|1603.3|1602.1|10
1652892690000|2022-05-18 16:51:30|1603.5|1602.3|1603.5|1602.3|1603.5|1602.3|1603.5|1602.3|12
1652892700000|2022-05-18 16:51:40|1603.4|1602.2|1603.6|1602.4|1603.6|1602.4|1603.4|1602.2|0
1652892710000|2022-05-18 16:51:50|1603.5|1602.3|1603.1|1601.9|1603.5|1602.3|1603|1601.8|15
1652892720000|2022-05-18 16:52:00|1603.3|1602.1|1603.2|1602|1603.4|1602.2|1603.2|1602|5
1652892730000|2022-05-18 16:52:10|1603.3|1602.1|1603.3|1602.1|1603.3|1602.1|1603.3|1602.1|4
1652892740000|2022-05-18 16:52:20|1603.1|1601.9|1603.1|1601.9|1603.1|1601.9|1603|1601.8|4
1652892750000|2022-05-18 16:52:30|1603.2|1602|1603.3|1602.1|1603.3|1602.1|1603.2|1602|1
1652892760000|2022-05-18 16:52:40|1603.2|1602|1603.3|1602.1|1603.3|1602.1|1603.2|1602|2
1652892770000|2022-05-18 16:52:50|1603.6|1602.4|1603.5|1602.3|1603.7|1602.5|1603.5|1602.3|11
1652892780000|2022-05-18 16:53:00|1603.6|1602.4|1604|1602.8|1604|1602.8|1603.5|1602.3|8
1652892790000|2022-05-18 16:53:10|1603.8|1602.6|1603.8|1602.6|1603.8|1602.6|1603.7|1602.5|8
1652892800000|2022-05-18 16:53:20|1603.9|1602.7|1603.7|1602.5|1603.9|1602.7|1603.7|1602.5|21
1652892810000|2022-05-18 16:53:30|1603.6|1602.4|1603.5|1602.3|1603.6|1602.4|1603.5|1602.3|8
1652892820000|2022-05-18 16:53:40|1603.3|1602.1|1603.1|1601.9|1603.3|1602.1|1603.1|1601.9|24
1652892830000|2022-05-18 16:53:50|1603.2|1602|1603.2|1602|1603.2|1602|1603.2|1602|5
1652892840000|2022-05-18 16:54:00|1603.1|1601.9|1603.1|1601.9|1603.6|1602.4|1603.1|1601.9|31
1652892850000|2022-05-18 16:54:10|1603.3|1602.1|1603.5|1602.3|1603.7|1602.5|1603.3|1602.1|9
1652892860000|2022-05-18 16:54:20|1603.4|1602.2|1603.4|1602.2|1603.4|1602.2|1603.3|1602.1|5
1652892870000|2022-05-18 16:54:30|1603.3|1602.1|1603.2|1602|1603.3|1602.1|1603.2|1602|2
1652892880000|2022-05-18 16:54:40|1603.1|1601.9|1603.3|1602.1|1603.3|1602.1|1603.1|1601.9|4
1652892890000|2022-05-18 16:54:50|1603.4|1602.2|1603.5|1602.3|1603.5|1602.3|1603.4|1602.2|7
1652892900000|2022-05-18 16:55:00|1603.4|1602.2|1603.5|1602.3|1603.5|1602.3|1603.4|1602.2|3
1652892910000|2022-05-18 16:55:10|1603.7|1602.5|1603.5|1602.3|1603.7|1602.5|1603.5|1602.3|12
1652892920000|2022-05-18 16:55:20|1603.7|1602.5|1603.7|1602.5|1603.7|1602.5|1603.7|1602.5|2
1652892930000|2022-05-18 16:55:30|1603.9|1602.7|1603.9|1602.7|1603.9|1602.7|1603.9|1602.7|3
1652892940000|2022-05-18 16:55:40|1604|1602.8|1604|1602.8|1604.1|1602.9|1604|1602.8|9
1652892950000|2022-05-18 16:55:50|||||||||2
1652892960000|2022-05-18 16:56:00|1603.9|1602.7|1604|1602.8|1604.1|1602.9|1603.8|1602.6|11
1652892970000|2022-05-18 16:56:10|1603.9|1602.7|1603.9|1602.7|1603.9|1602.7|1603.9|1602.7|2
1652892980000|2022-05-18 16:56:20|1604|1602.8|1604.3|1603.1|1604.3|1603.1|1604|1602.8|8
1652892990000|2022-05-18 16:56:30|1604.5|1603.3|1604.2|1603|1604.5|1603.3|1604.2|1603|4
1652893000000|2022-05-18 16:56:40|||||||||8
1652893010000|2022-05-18 16:56:50|||||||||1
1652893020000|2022-05-18 16:57:00|1604.3|1603.1|1604|1602.8|1604.3|1603.1|1603.9|1602.7|10
1652893030000|2022-05-18 16:57:10|||||||||1
1652893040000|2022-05-18 16:57:20|1603.7|1602.5|1603.8|1602.6|1603.8|1602.6|1603.7|1602.5|7
1652893050000|2022-05-18 16:57:30|1604|1602.8|1604.2|1603|1604.2|1603|1604|1602.8|10
1652893060000|2022-05-18 16:57:40|1604.5|1603.3|1604.3|1603.1|1604.5|1603.3|1604.3|1603.1|11
1652893070000|2022-05-18 16:57:50|1604.2|1603|1604.2|1603|1604.2|1603|1604.2|1603|5
1652893080000|2022-05-18 16:58:00|1604.1|1602.9|1604.2|1603|1604.2|1603|1604.1|1602.9|1
1652893090000|2022-05-18 16:58:10|1604|1602.8|1604.1|1602.9|1604.1|1602.9|1603.8|1602.6|18
1652893100000|2022-05-18 16:58:20|1604|1602.8|1604|1602.8|1604.1|1602.9|1604|1602.8|2
1652893120000|2022-05-18 16:58:40|1604.1|1602.9|1604|1602.8|1604.1|1602.9|1604|1602.8|2
1652893130000|2022-05-18 16:58:50|1604.1|1602.9|1604|1602.8|1604.1|1602.9|1604|1602.8|5
1652893140000|2022-05-18 16:59:00|1604.1|1602.9|1604.1|1602.9|1604.1|1602.9|1604|1602.8|5
1652893150000|2022-05-18 16:59:10|1604|1602.8|1604.2|1603|1604.2|1603|1604|1602.8|8
1652893160000|2022-05-18 16:59:20|1604|1602.8|1604|1602.8|1604|1602.8|1604|1602.8|8
1652893170000|2022-05-18 16:59:30|1604.2|1603|1604.2|1603|1604.2|1603|1604.1|1602.9|10
1652893180000|2022-05-18 16:59:40|1604|1602.8|1604|1602.8|1604|1602.8|1604|1602.8|20
1652893190000|2022-05-18 16:59:50|1604.1|1602.9|1603.6|1602.4|1604.1|1602.9|1603.6|1602.4|16
1652893200000|2022-05-18 17:00:00|1603.4|1602.2|1603.4|1602.2|1603.4|1602.2|1603.4|1602.2|9
1652893210000|2022-05-18 17:00:10|1603.6|1602.4|1603.6|1602.4|1603.6|1602.4|1603.6|1602.4|6
1652893220000|2022-05-18 17:00:20|1603.7|1602.5|1603.7|1602.5|1603.7|1602.5|1603.7|1602.5|1
1652893230000|2022-05-18 17:00:30|1603.8|1602.6|1603.8|1602.6|1603.8|1602.6|1603.8|1602.6|0
1652893240000|2022-05-18 17:00:40|1603.7|1602.5|1603.8|1602.6|1603.8|1602.6|1603.7|1602.5|5
1652893250000|2022-05-18 17:00:50|1603.6|1602.4|1603.4|1602.2|1603.6|1602.4|1603.4|1602.2|8
1652893260000|2022-05-18 17:01:00|1603.1|1601.9|1602.6|1601.4|1603.1|1601.9|1602.6|1601.4|13
1652893270000|2022-05-18 17:01:10|1602.5|1601.3|1603.1|1601.9|1603.2|1602|1602.4|1601.2|19
1652893280000|2022-05-18 17:01:20|||||||||1
1652893290000|2022-05-18 17:01:30|1603.3|1602.1|1603.5|1602.3|1603.5|1602.3|1603.3|1602.1|2
1652893300000|2022-05-18 17:01:40|1603.4|1602.2|1603|1601.8|1603.4|1602.2|1603|1601.8|3
1652893310000|2022-05-18 17:01:50|1602.7|1601.5|1603.4|1602.2|1603.4|1602.2|1602.7|1601.5|7
1652893320000|2022-05-18 17:02:00|||||||||2
1652893330000|2022-05-18 17:02:10|1603.6|1602.4|1603.5|1602.3|1603.7|1602.5|1603.5|1602.3|2
1652893340000|2022-05-18 17:02:20|1603.4|1602.2|1603.9|1602.7|1603.9|1602.7|1603.4|1602.2|10
1652893350000|2022-05-18 17:02:30|1604|1602.8|1603.9|1602.7|1604|1602.8|1603.9|1602.7|4
1652893360000|2022-05-18 17:02:40|1604|1602.8|1603.9|1602.7|1604.3|1603.1|1603.9|1602.7|8
1652893370000|2022-05-18 17:02:50|1604|1602.8|1604|1602.8|1604|1602.8|1604|1602.8|3
1652893380000|2022-05-18 17:03:00|1603.9|1602.7|1603.9|1602.7|1603.9|1602.7|1603.9|1602.7|8
1652893390000|2022-05-18 17:03:10|1604|1602.8|1603.9|1602.7|1604.2|1603|1603.9|1602.7|34
1652893400000|2022-05-18 17:03:20|1604.7|1603.5|1604.4|1603.2|1604.7|1603.5|1604.3|1603.1|20
1652893410000|2022-05-18 17:03:30|||||||||4
1652893420000|2022-05-18 17:03:40|1604.5|1603.3|1605.1|1603.9|1605.1|1603.9|1604.5|1603.3|15
1652893430000|2022-05-18 17:03:50|1605.2|1604|1605.2|1604|1605.2|1604|1605.1|1603.9|3
1652893440000|2022-05-18 17:04:00|1605.3|1604.1|1606.5|1605.3|1606.6|1605.4|1605.2|1604|44
1652893450000|2022-05-18 17:04:10|1606.7|1605.5|1607.2|1606|1607.2|1606|1606.7|1605.5|26
1652893460000|2022-05-18 17:04:20|1607.3|1606.1|1607.1|1605.9|1607.3|1606.1|1607.1|1605.9|16
1652893470000|2022-05-18 17:04:30|1607|1605.8|1606.9|1605.7|1607|1605.8|1606.9|1605.7|9
1652893480000|2022-05-18 17:04:40|1607|1605.8|1607.4|1606.2|1607.4|1606.2|1607|1605.8|6
1652893490000|2022-05-18 17:04:50|1607.3|1606.1|1607.1|1605.9|1607.3|1606.1|1607.1|1605.9|3
1652893500000|2022-05-18 17:05:00|1607|1605.8|1607|1605.8|1607|1605.8|1607|1605.8|4
1652893510000|2022-05-18 17:05:10|1607.1|1605.9|1607.2|1606|1607.2|1606|1607.1|1605.9|2
1652893520000|2022-05-18 17:05:20|1607.1|1605.9|1606.8|1605.6|1607.2|1606|1606.8|1605.6|26
1652893530000|2022-05-18 17:05:30|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|1606.7|1605.5|6
1652893540000|2022-05-18 17:05:40|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|1606.7|1605.5|6
1652893550000|2022-05-18 17:05:50|1606.9|1605.7|1607.1|1605.9|1607.1|1605.9|1606.9|1605.7|4
1652893560000|2022-05-18 17:06:00|1607.4|1606.2|1607.4|1606.2|1607.5|1606.3|1607.4|1606.2|1
1652893580000|2022-05-18 17:06:20|||||||||1
1652893590000|2022-05-18 17:06:30|1607.2|1606|1607.1|1605.9|1607.2|1606|1607|1605.8|17
1652893600000|2022-05-18 17:06:40|1607|1605.8|1607|1605.8|1607|1605.8|1607|1605.8|3
1652893610000|2022-05-18 17:06:50|1606.7|1605.5|1606.2|1605|1606.7|1605.5|1606.2|1605|13
1652893620000|2022-05-18 17:07:00|1606.1|1604.9|1606.4|1605.2|1606.4|1605.2|1605.9|1604.7|16
1652893630000|2022-05-18 17:07:10|1606.5|1605.3|1606.5|1605.3|1606.6|1605.4|1606.5|1605.3|14
1652893640000|2022-05-18 17:07:20|1606.6|1605.4|1606.3|1605.1|1606.6|1605.4|1606.3|1605.1|4
1652893650000|2022-05-18 17:07:30|1606.2|1605|1605.7|1604.5|1606.2|1605|1605.7|1604.5|6
1652893660000|2022-05-18 17:07:40|1606|1604.8|1606.3|1605.1|1606.3|1605.1|1606|1604.8|11
1652893670000|2022-05-18 17:07:50|1606.4|1605.2|1606.4|1605.2|1606.5|1605.3|1606.4|1605.2|5
1652893680000|2022-05-18 17:08:00|1606.5|1605.3|1605.8|1604.6|1606.5|1605.3|1605.7|1604.5|18
1652893690000|2022-05-18 17:08:10|1605.7|1604.5|1606.2|1605|1606.2|1605|1605.7|1604.5|6
1652893700000|2022-05-18 17:08:20|1606.4|1605.2|1606.2|1605|1606.4|1605.2|1606.2|1605|14
1652893710000|2022-05-18 17:08:30|1606.3|1605.1|1606.4|1605.2|1606.4|1605.2|1606.3|1605.1|4
1652893720000|2022-05-18 17:08:40|1606.3|1605.1|1606.4|1605.2|1606.4|1605.2|1606.3|1605.1|1
1652893730000|2022-05-18 17:08:50|||||||||2
1652893740000|2022-05-18 17:09:00|1606.3|1605.1|1606.3|1605.1|1606.3|1605.1|1606.3|1605.1|4
1652893750000|2022-05-18 17:09:10|1606.4|1605.2|1606.2|1605|1606.4|1605.2|1606.2|1605|4
1652893760000|2022-05-18 17:09:20|||||||||1
1652893770000|2022-05-18 17:09:30|||||||||2
1652893780000|2022-05-18 17:09:40|1606.1|1604.9|1606.3|1605.1|1606.4|1605.2|1605.9|1604.7|12
1652893790000|2022-05-18 17:09:50|1606.4|1605.2|1606.4|1605.2|1606.5|1605.3|1606.4|1605.2|10
1652893800000|2022-05-18 17:10:00|1606.3|1605.1|1606.3|1605.1|1606.3|1605.1|1606.3|1605.1|4
1652893810000|2022-05-18 17:10:10|1606.4|1605.2|1606.3|1605.1|1606.4|1605.2|1606.3|1605.1|6
1652893820000|2022-05-18 17:10:20|1606.7|1605.5|1606.6|1605.4|1606.7|1605.5|1606.6|1605.4|6
1652893830000|2022-05-18 17:10:30|||||||||1
1652893840000|2022-05-18 17:10:40|1606.9|1605.7|1606.7|1605.5|1606.9|1605.7|1606.7|1605.5|9
1652893850000|2022-05-18 17:10:50|1606.8|1605.6|1607.1|1605.9|1607.1|1605.9|1606.8|1605.6|3
1652893860000|2022-05-18 17:11:00|1607.2|1606|1606.9|1605.7|1607.2|1606|1606.9|1605.7|24
1652893870000|2022-05-18 17:11:10|1606.8|1605.6|1606.9|1605.7|1606.9|1605.7|1606.8|1605.6|0
1652893880000|2022-05-18 17:11:20|1607|1605.8|1606.4|1605.2|1607|1605.8|1606.4|1605.2|12
1652893890000|2022-05-18 17:11:30|||||||||1
1652893900000|2022-05-18 17:11:40|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|5
1652893910000|2022-05-18 17:11:50|1606.2|1605|1606.2|1605|1606.2|1605|1606.2|1605|4
1652893920000|2022-05-18 17:12:00|||||||||3
1652893930000|2022-05-18 17:12:10|1606.1|1604.9|1606.3|1605.1|1606.3|1605.1|1606.1|1604.9|4
1652893940000|2022-05-18 17:12:20|||||||||1
1652893950000|2022-05-18 17:12:30|1606.2|1605|1606.2|1605|1606.2|1605|1606.1|1604.9|6
1652893960000|2022-05-18 17:12:40|1606.3|1605.1|1606.6|1605.4|1606.6|1605.4|1606.3|1605.1|2
1652893970000|2022-05-18 17:12:50|1606.3|1605.1|1606.3|1605.1|1606.3|1605.1|1606.1|1604.9|10
1652893980000|2022-05-18 17:13:00|1606.1|1604.9|1606.1|1604.9|1606.2|1605|1606.1|1604.9|7
1652893990000|2022-05-18 17:13:10|1606|1604.8|1605.7|1604.5|1606|1604.8|1605.7|1604.5|16
1652894000000|2022-05-18 17:13:20|1605.8|1604.6|1605.6|1604.4|1605.8|1604.6|1605.6|1604.4|14
1652894010000|2022-05-18 17:13:30|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|2
1652894020000|2022-05-18 17:13:40|1605.6|1604.4|1605.8|1604.6|1605.8|1604.6|1605.6|1604.4|4
1652894030000|2022-05-18 17:13:50|||||||||1
1652894040000|2022-05-18 17:14:00|1605.6|1604.4|1605.7|1604.5|1606|1604.8|1605.5|1604.3|25
1652894050000|2022-05-18 17:14:10|1605.8|1604.6|1605.8|1604.6|1605.8|1604.6|1605.8|1604.6|1
1652894060000|2022-05-18 17:14:20|1606.1|1604.9|1606.6|1605.4|1606.6|1605.4|1606|1604.8|24
1652894070000|2022-05-18 17:14:30|1606.7|1605.5|1607.5|1606.3|1607.6|1606.4|1606.7|1605.5|79
1652894080000|2022-05-18 17:14:40|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|4
1652894090000|2022-05-18 17:14:50|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|1608|1606.8|29
1652894100000|2022-05-18 17:15:00|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|15
1652894110000|2022-05-18 17:15:10|1607.8|1606.6|1607.8|1606.6|1607.9|1606.7|1607.6|1606.4|16
1652894120000|2022-05-18 17:15:20|1607.7|1606.5|1607.4|1606.2|1607.7|1606.5|1607.4|1606.2|3
1652894130000|2022-05-18 17:15:30|1607.2|1606|1606.8|1605.6|1607.2|1606|1606.8|1605.6|15
1652894140000|2022-05-18 17:15:40|1607.1|1605.9|1607.5|1606.3|1607.5|1606.3|1607.1|1605.9|24
1652894150000|2022-05-18 17:15:50|1607.2|1606|1607.3|1606.1|1607.4|1606.2|1607.2|1606|11
1652894160000|2022-05-18 17:16:00|1607.2|1606|1607|1605.8|1607.2|1606|1607|1605.8|6
1652894170000|2022-05-18 17:16:10|1607.1|1605.9|1607.1|1605.9|1607.3|1606.1|1607.1|1605.9|4
1652894180000|2022-05-18 17:16:20|1607|1605.8|1606.8|1605.6|1607|1605.8|1606.8|1605.6|20
1652894190000|2022-05-18 17:16:30|1606.6|1605.4|1606.6|1605.4|1606.7|1605.5|1606.6|1605.4|2
1652894200000|2022-05-18 17:16:40|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|6
1652894210000|2022-05-18 17:16:50|1606.7|1605.5|1606.5|1605.3|1606.7|1605.5|1606.5|1605.3|4
1652894220000|2022-05-18 17:17:00|1606.6|1605.4|1607|1605.8|1607.2|1606|1606.6|1605.4|10
1652894230000|2022-05-18 17:17:10|1607.1|1605.9|1606.8|1605.6|1607.1|1605.9|1606.6|1605.4|2
1652894240000|2022-05-18 17:17:20|||||||||1
1652894250000|2022-05-18 17:17:30|1606.6|1605.4|1606.6|1605.4|1606.6|1605.4|1606.5|1605.3|5
1652894260000|2022-05-18 17:17:40|1606.7|1605.5|1606.6|1605.4|1606.7|1605.5|1606.6|1605.4|0
1652894270000|2022-05-18 17:17:50|1606.9|1605.7|1606.7|1605.5|1607|1605.8|1606.7|1605.5|17
1652894280000|2022-05-18 17:18:00|1606.6|1605.4|1606.8|1605.6|1606.8|1605.6|1606.4|1605.2|13
1652894290000|2022-05-18 17:18:10|1606.7|1605.5|1607.6|1606.4|1607.6|1606.4|1606.7|1605.5|12
1652894300000|2022-05-18 17:18:20|1607.7|1606.5|1607.6|1606.4|1607.7|1606.5|1607.6|1606.4|2
1652894310000|2022-05-18 17:18:30|1607.5|1606.3|1607.7|1606.5|1607.7|1606.5|1607.5|1606.3|15
1652894320000|2022-05-18 17:18:40|1607.9|1606.7|1607.8|1606.6|1607.9|1606.7|1607.7|1606.5|9
1652894330000|2022-05-18 17:18:50|1607.7|1606.5|1607.4|1606.2|1607.7|1606.5|1607.4|1606.2|6
1652894340000|2022-05-18 17:19:00|1607.5|1606.3|1607.4|1606.2|1607.5|1606.3|1607.4|1606.2|2
1652894350000|2022-05-18 17:19:10|1607.2|1606|1607.4|1606.2|1607.4|1606.2|1607.2|1606|17
1652894360000|2022-05-18 17:19:20|||||||||3
1652894370000|2022-05-18 17:19:30|1607.2|1606|1607.2|1606|1607.2|1606|1607.2|1606|12
1652894380000|2022-05-18 17:19:40|1607.4|1606.2|1607.1|1605.9|1607.4|1606.2|1607.1|1605.9|6
1652894390000|2022-05-18 17:19:50|1607.3|1606.1|1607|1605.8|1607.3|1606.1|1607|1605.8|12
1652894400000|2022-05-18 17:20:00|1606.8|1605.6|1606.9|1605.7|1607|1605.8|1606.8|1605.6|19
1652894410000|2022-05-18 17:20:10|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|9
1652894420000|2022-05-18 17:20:20|||||||||21
1652894430000|2022-05-18 17:20:30|1606.7|1605.5|1606.3|1605.1|1606.8|1605.6|1606.3|1605.1|3
1652894440000|2022-05-18 17:20:40|1606.5|1605.3|1606.5|1605.3|1606.6|1605.4|1606.5|1605.3|7
1652894450000|2022-05-18 17:20:50|1606.6|1605.4|1606.9|1605.7|1607|1605.8|1606.6|1605.4|13
1652894460000|2022-05-18 17:21:00|1606.8|1605.6|1606.9|1605.7|1607|1605.8|1606.8|1605.6|14
1652894470000|2022-05-18 17:21:10|1607|1605.8|1607.4|1606.2|1607.4|1606.2|1607|1605.8|58
1652894480000|2022-05-18 17:21:20|1607.3|1606.1|1607.6|1606.4|1607.6|1606.4|1607.3|1606.1|65
1652894490000|2022-05-18 17:21:30|1608.1|1606.9|1608.8|1607.6|1608.9|1607.7|1608.1|1606.9|107
1652894500000|2022-05-18 17:21:40|1608.9|1607.7|1609.2|1608|1609.2|1608|1608.4|1607.2|29
1652894510000|2022-05-18 17:21:50|1608.9|1607.7|1608.8|1607.6|1609.1|1607.9|1608.7|1607.5|24
1652894520000|2022-05-18 17:22:00|1608.7|1607.5|1609.2|1608|1609.2|1608|1608.4|1607.2|34
1652894530000|2022-05-18 17:22:10|1609.1|1607.9|1608.4|1607.2|1609.1|1607.9|1608.4|1607.2|21
1652894540000|2022-05-18 17:22:20|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|9
1652894550000|2022-05-18 17:22:30|1608.2|1607|1608.2|1607|1608.2|1607|1608.2|1607|11
1652894560000|2022-05-18 17:22:40|1608.3|1607.1|1608.3|1607.1|1608.4|1607.2|1608.1|1606.9|18
1652894570000|2022-05-18 17:22:50|1608.7|1607.5|1608.8|1607.6|1608.9|1607.7|1608.6|1607.4|22
1652894580000|2022-05-18 17:23:00|1608.7|1607.5|1608.9|1607.7|1608.9|1607.7|1608.7|1607.5|5
1652894590000|2022-05-18 17:23:10|1608.8|1607.6|1609|1607.8|1609|1607.8|1608.8|1607.6|23
1652894600000|2022-05-18 17:23:20|1608.8|1607.6|1608.6|1607.4|1609|1607.8|1608.6|1607.4|5
1652894610000|2022-05-18 17:23:30|1608.8|1607.6|1608.6|1607.4|1608.8|1607.6|1608.6|1607.4|24
1652894620000|2022-05-18 17:23:40|1608.4|1607.2|1608.4|1607.2|1608.4|1607.2|1608.4|1607.2|8
1652894630000|2022-05-18 17:23:50|1608.6|1607.4|1608.4|1607.2|1608.6|1607.4|1608.4|1607.2|8
1652894640000|2022-05-18 17:24:00|||||||||3
1652894650000|2022-05-18 17:24:10|||||||||5
1652894660000|2022-05-18 17:24:20|1608.3|1607.1|1608.1|1606.9|1608.3|1607.1|1608.1|1606.9|7
1652894670000|2022-05-18 17:24:30|||||||||4
1652894680000|2022-05-18 17:24:40|1608.2|1607|1608|1606.8|1608.2|1607|1607.9|1606.7|24
1652894690000|2022-05-18 17:24:50|1608.1|1606.9|1607.7|1606.5|1608.1|1606.9|1607.7|1606.5|4
1652894700000|2022-05-18 17:25:00|1607.9|1606.7|1608.1|1606.9|1608.3|1607.1|1607.9|1606.7|26
1652894710000|2022-05-18 17:25:10|1608.2|1607|1608.6|1607.4|1609|1607.8|1608.1|1606.9|38
1652894720000|2022-05-18 17:25:20|1608.8|1607.6|1608.3|1607.1|1608.8|1607.6|1608.3|1607.1|6
1652894730000|2022-05-18 17:25:30|||||||||5
1652894740000|2022-05-18 17:25:40|||||||||3
1652894750000|2022-05-18 17:25:50|||||||||2
1652894760000|2022-05-18 17:26:00|1608.1|1606.9|1608.3|1607.1|1608.3|1607.1|1608.1|1606.9|10
1652894770000|2022-05-18 17:26:10|1608.4|1607.2|1608.3|1607.1|1608.4|1607.2|1608.1|1606.9|2
1652894780000|2022-05-18 17:26:20|1608.1|1606.9|1608.4|1607.2|1608.6|1607.4|1608.1|1606.9|19
1652894790000|2022-05-18 17:26:30|1608.3|1607.1|1608.3|1607.1|1608.5|1607.3|1608.1|1606.9|14
1652894800000|2022-05-18 17:26:40|1608.4|1607.2|1608.1|1606.9|1608.4|1607.2|1608.1|1606.9|18
1652894810000|2022-05-18 17:26:50|1608|1606.8|1608|1606.8|1608|1606.8|1607.9|1606.7|0
1652894820000|2022-05-18 17:27:00|1608.2|1607|1608|1606.8|1608.2|1607|1608|1606.8|7
1652894830000|2022-05-18 17:27:10|1608.2|1607|1608.2|1607|1608.2|1607|1608.2|1607|7
1652894840000|2022-05-18 17:27:20|1608.5|1607.3|1608.5|1607.3|1608.5|1607.3|1608.5|1607.3|4
1652894850000|2022-05-18 17:27:30|||||||||2
1652894860000|2022-05-18 17:27:40|||||||||1
1652894870000|2022-05-18 17:27:50|||||||||1
1652894880000|2022-05-18 17:28:00|1608.7|1607.5|1608.7|1607.5|1609.1|1607.9|1608.7|1607.5|24
1652894890000|2022-05-18 17:28:10|1609|1607.8|1608.7|1607.5|1609|1607.8|1608.7|1607.5|5
1652894900000|2022-05-18 17:28:20|1608.8|1607.6|1609.2|1608|1609.3|1608.1|1608.8|1607.6|10
1652894910000|2022-05-18 17:28:30|1609.1|1607.9|1609|1607.8|1609.2|1608|1609|1607.8|14
1652894920000|2022-05-18 17:28:40|1609.1|1607.9|1609.5|1608.3|1609.5|1608.3|1609.1|1607.9|5
1652894930000|2022-05-18 17:28:50|1609.2|1608|1609.4|1608.2|1609.5|1608.3|1609.2|1608|11
1652894940000|2022-05-18 17:29:00|1609.3|1608.1|1608.8|1607.6|1609.3|1608.1|1608.6|1607.4|30
1652894950000|2022-05-18 17:29:10|1608.7|1607.5|1608.5|1607.3|1608.7|1607.5|1608.5|1607.3|7
1652894960000|2022-05-18 17:29:20|1608.6|1607.4|1608.5|1607.3|1608.7|1607.5|1608.5|1607.3|29
1652894970000|2022-05-18 17:29:30|1608.6|1607.4|1608.4|1607.2|1608.6|1607.4|1608.2|1607|10
1652894980000|2022-05-18 17:29:40|1608.3|1607.1|1608.2|1607|1608.3|1607.1|1608.2|1607|5
1652894990000|2022-05-18 17:29:50|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|5
1652895000000|2022-05-18 17:30:00|1608.4|1607.2|1608.4|1607.2|1608.4|1607.2|1608.4|1607.2|3
1652895010000|2022-05-18 17:30:10|1608.3|1607.1|1608|1606.8|1608.3|1607.1|1607.9|1606.7|29
1652895020000|2022-05-18 17:30:20|1608.4|1607.2|1608.4|1607.2|1608.4|1607.2|1608.2|1607|24
1652895030000|2022-05-18 17:30:30|1608.3|1607.1|1608.4|1607.2|1608.4|1607.2|1608.2|1607|8
1652895040000|2022-05-18 17:30:40|1608.6|1607.4|1608.6|1607.4|1608.6|1607.4|1608.6|1607.4|11
1652895050000|2022-05-18 17:30:50|1608.5|1607.3|1608.4|1607.2|1608.5|1607.3|1608.2|1607|12
1652895060000|2022-05-18 17:31:00|1608.2|1607|1608.2|1607|1608.2|1607|1608.1|1606.9|4
1652895070000|2022-05-18 17:31:10|1608.3|1607.1|1608.5|1607.3|1608.6|1607.4|1608.3|1607.1|9
1652895080000|2022-05-18 17:31:20|1608.4|1607.2|1608.4|1607.2|1608.4|1607.2|1608.4|1607.2|3
1652895090000|2022-05-18 17:31:30|1608.3|1607.1|1607.9|1606.7|1608.3|1607.1|1607.9|1606.7|18
1652895100000|2022-05-18 17:31:40|1608|1606.8|1607.9|1606.7|1608.2|1607|1607.9|1606.7|4
1652895110000|2022-05-18 17:31:50|||||||||8
1652895120000|2022-05-18 17:32:00|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|4
1652895130000|2022-05-18 17:32:10|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|1607.8|1606.6|7
1652895140000|2022-05-18 17:32:20|1608|1606.8|1608|1606.8|1608.1|1606.9|1607.9|1606.7|35
1652895150000|2022-05-18 17:32:30|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|6
1652895160000|2022-05-18 17:32:40|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|5
1652895170000|2022-05-18 17:32:50|1607.7|1606.5|1607.4|1606.2|1607.7|1606.5|1607.4|1606.2|3
1652895180000|2022-05-18 17:33:00|1607.3|1606.1|1607.3|1606.1|1607.6|1606.4|1607.3|1606.1|28
1652895190000|2022-05-18 17:33:10|1607.4|1606.2|1607.3|1606.1|1607.4|1606.2|1607.1|1605.9|15
1652895200000|2022-05-18 17:33:20|||||||||5
1652895210000|2022-05-18 17:33:30|1607.2|1606|1607.1|1605.9|1607.2|1606|1607.1|1605.9|5
1652895220000|2022-05-18 17:33:40|1607.2|1606|1607.4|1606.2|1607.5|1606.3|1607.2|1606|2
1652895230000|2022-05-18 17:33:50|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|1607.1|1605.9|16
1652895240000|2022-05-18 17:34:00|1607.4|1606.2|1607.4|1606.2|1607.5|1606.3|1607.4|1606.2|12
1652895250000|2022-05-18 17:34:10|1607.5|1606.3|1607.7|1606.5|1607.7|1606.5|1607.5|1606.3|16
1652895260000|2022-05-18 17:34:20|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|2
1652895270000|2022-05-18 17:34:30|1607.5|1606.3|1607.6|1606.4|1607.6|1606.4|1607.5|1606.3|18
1652895280000|2022-05-18 17:34:40|1607.5|1606.3|1607.4|1606.2|1607.6|1606.4|1607.4|1606.2|14
1652895290000|2022-05-18 17:34:50|1607.6|1606.4|1607|1605.8|1607.6|1606.4|1606.9|1605.7|15
1652895300000|2022-05-18 17:35:00|1606.9|1605.7|1607.2|1606|1607.2|1606|1606.9|1605.7|12
1652895310000|2022-05-18 17:35:10|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|1607.1|1605.9|6
1652895320000|2022-05-18 17:35:20|1607.2|1606|1607.2|1606|1607.2|1606|1607|1605.8|4
1652895330000|2022-05-18 17:35:30|1607.3|1606.1|1607.2|1606|1607.3|1606.1|1607.2|1606|2
1652895340000|2022-05-18 17:35:40|1607.3|1606.1|1606.9|1605.7|1607.3|1606.1|1606.9|1605.7|6
1652895350000|2022-05-18 17:35:50|1607|1605.8|1607|1605.8|1607|1605.8|1606.9|1605.7|10
1652895360000|2022-05-18 17:36:00|1606.9|1605.7|1606.3|1605.1|1606.9|1605.7|1605.9|1604.7|43
1652895370000|2022-05-18 17:36:10|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|19
1652895390000|2022-05-18 17:36:30|1606.2|1605|1605.9|1604.7|1606.2|1605|1605.7|1604.5|18
1652895400000|2022-05-18 17:36:40|1606.2|1605|1606.2|1605|1606.2|1605|1606.2|1605|10
1652895410000|2022-05-18 17:36:50|1606.3|1605.1|1606.5|1605.3|1606.5|1605.3|1606.2|1605|37
1652895420000|2022-05-18 17:37:00|1606.4|1605.2|1606.2|1605|1606.5|1605.3|1606.1|1604.9|28
1652895430000|2022-05-18 17:37:10|1606.3|1605.1|1606.5|1605.3|1606.6|1605.4|1606.3|1605.1|6
1652895440000|2022-05-18 17:37:20|1606.2|1605|1605.8|1604.6|1606.2|1605|1605.8|1604.6|57
1652895450000|2022-05-18 17:37:30|1605.9|1604.7|1605.8|1604.6|1605.9|1604.7|1605.8|1604.6|4
1652895460000|2022-05-18 17:37:40|1606|1604.8|1606|1604.8|1606|1604.8|1606|1604.8|6
1652895470000|2022-05-18 17:37:50|1605.8|1604.6|1605.7|1604.5|1605.8|1604.6|1605.7|1604.5|19
1652895480000|2022-05-18 17:38:00|1605.6|1604.4|1605.8|1604.6|1605.9|1604.7|1605.6|1604.4|5
1652895490000|2022-05-18 17:38:10|1605.9|1604.7|1605.9|1604.7|1605.9|1604.7|1605.9|1604.7|3
1652895500000|2022-05-18 17:38:20|1606.1|1604.9|1606.1|1604.9|1606.2|1605|1605.9|1604.7|32
1652895510000|2022-05-18 17:38:30|1606.2|1605|1605.9|1604.7|1606.2|1605|1605.9|1604.7|3
1652895520000|2022-05-18 17:38:40|1606|1604.8|1606.3|1605.1|1606.3|1605.1|1606|1604.8|11
1652895530000|2022-05-18 17:38:50|1606.2|1605|1606.5|1605.3|1606.6|1605.4|1606.2|1605|14
1652895540000|2022-05-18 17:39:00|1606.6|1605.4|1606.3|1605.1|1606.6|1605.4|1606.3|1605.1|8
1652895550000|2022-05-18 17:39:10|1606.4|1605.2|1606.7|1605.5|1606.7|1605.5|1606.4|1605.2|11
1652895560000|2022-05-18 17:39:20|1606.9|1605.7|1607.6|1606.4|1607.6|1606.4|1606.9|1605.7|22
1652895570000|2022-05-18 17:39:30|1607.7|1606.5|1607.8|1606.6|1608|1606.8|1607.7|1606.5|20
1652895580000|2022-05-18 17:39:40|1607.2|1606|1607.5|1606.3|1607.7|1606.5|1607.2|1606|45
1652895590000|2022-05-18 17:39:50|1607.6|1606.4|1607.7|1606.5|1607.7|1606.5|1607.6|1606.4|9
1652895600000|2022-05-18 17:40:00|1607.4|1606.2|1607.3|1606.1|1607.7|1606.5|1607.3|1606.1|34
1652895610000|2022-05-18 17:40:10|1607.2|1606|1607.2|1606|1607.2|1606|1607.2|1606|1
1652895620000|2022-05-18 17:40:20|1607|1605.8|1607.2|1606|1607.2|1606|1607|1605.8|19
1652895630000|2022-05-18 17:40:30|1607.1|1605.9|1607|1605.8|1607.2|1606|1606.8|1605.6|12
1652895640000|2022-05-18 17:40:40|1607.2|1606|1607.1|1605.9|1607.2|1606|1607.1|1605.9|6
1652895650000|2022-05-18 17:40:50|1607.2|1606|1607.2|1606|1607.2|1606|1607.1|1605.9|14
1652895660000|2022-05-18 17:41:00|1607|1605.8|1607.2|1606|1607.2|1606|1607|1605.8|13
1652895670000|2022-05-18 17:41:10|||||||||4
1652895680000|2022-05-18 17:41:20|1607|1605.8|1607|1605.8|1607|1605.8|1607|1605.8|7
1652895690000|2022-05-18 17:41:30|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|4
1652895700000|2022-05-18 17:41:40|1607.2|1606|1607|1605.8|1607.2|1606|1607|1605.8|4
1652895710000|2022-05-18 17:41:50|1606.8|1605.6|1606.7|1605.5|1606.8|1605.6|1606.7|1605.5|11
1652895720000|2022-05-18 17:42:00|1607|1605.8|1607|1605.8|1607.1|1605.9|1606.9|1605.7|18
1652895730000|2022-05-18 17:42:10|1606.9|1605.7|1607.1|1605.9|1607.1|1605.9|1606.9|1605.7|5
1652895740000|2022-05-18 17:42:20|1607|1605.8|1607|1605.8|1607.1|1605.9|1607|1605.8|9
1652895750000|2022-05-18 17:42:30|1607.1|1605.9|1607.1|1605.9|1607.2|1606|1607.1|1605.9|3
1652895760000|2022-05-18 17:42:40|1607.2|1606|1607.6|1606.4|1607.7|1606.5|1607.1|1605.9|7
1652895770000|2022-05-18 17:42:50|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|1607.6|1606.4|2
1652895780000|2022-05-18 17:43:00|1607.6|1606.4|1607.4|1606.2|1607.7|1606.5|1607.3|1606.1|15
1652895790000|2022-05-18 17:43:10|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|4
1652895800000|2022-05-18 17:43:20|||||||||3
1652895810000|2022-05-18 17:43:30|1607.4|1606.2|1607.5|1606.3|1607.8|1606.6|1607.4|1606.2|22
1652895820000|2022-05-18 17:43:40|1607.6|1606.4|1607.5|1606.3|1607.8|1606.6|1607.5|1606.3|25
1652895830000|2022-05-18 17:43:50|1607.3|1606.1|1607.1|1605.9|1607.3|1606.1|1607.1|1605.9|4
1652895840000|2022-05-18 17:44:00|1607.2|1606|1607.1|1605.9|1607.3|1606.1|1607.1|1605.9|8
1652895850000|2022-05-18 17:44:10|1606.7|1605.5|1607.2|1606|1607.3|1606.1|1606.6|1605.4|22
1652895860000|2022-05-18 17:44:20|1607.3|1606.1|1607.2|1606|1607.3|1606.1|1607.1|1605.9|5
1652895870000|2022-05-18 17:44:30|1607.3|1606.1|1607|1605.8|1607.3|1606.1|1607|1605.8|7
1652895880000|2022-05-18 17:44:40|1606.8|1605.6|1607|1605.8|1607|1605.8|1606.8|1605.6|21
1652895890000|2022-05-18 17:44:50|1606.5|1605.3|1606.6|1605.4|1606.7|1605.5|1606.5|1605.3|15
1652895900000|2022-05-18 17:45:00|1606.5|1605.3|1606.7|1605.5|1606.7|1605.5|1606.5|1605.3|33
1652895910000|2022-05-18 17:45:10|1606.6|1605.4|1606.5|1605.3|1606.7|1605.5|1606.5|1605.3|2
1652895920000|2022-05-18 17:45:20|||||||||2
1652895930000|2022-05-18 17:45:30|1606.3|1605.1|1606.3|1605.1|1606.3|1605.1|1606.3|1605.1|5
1652895940000|2022-05-18 17:45:40|1606.2|1605|1606.1|1604.9|1606.4|1605.2|1606|1604.8|11
1652895950000|2022-05-18 17:45:50|1606.2|1605|1606.3|1605.1|1606.3|1605.1|1606.2|1605|6
1652895960000|2022-05-18 17:46:00|1606.2|1605|1606|1604.8|1606.2|1605|1606|1604.8|12
1652895970000|2022-05-18 17:46:10|1606.1|1604.9|1606.1|1604.9|1606.2|1605|1606.1|1604.9|4
1652895980000|2022-05-18 17:46:20|1606.2|1605|1606.2|1605|1606.2|1605|1606.2|1605|2
1652895990000|2022-05-18 17:46:30|1606.4|1605.2|1606.2|1605|1606.4|1605.2|1606.2|1605|24
1652896000000|2022-05-18 17:46:40|||||||||4
1652896010000|2022-05-18 17:46:50|1606.3|1605.1|1606.2|1605|1606.4|1605.2|1606.2|1605|13
1652896020000|2022-05-18 17:47:00|1606|1604.8|1606|1604.8|1606|1604.8|1605.9|1604.7|21
1652896030000|2022-05-18 17:47:10|||||||||8
1652896040000|2022-05-18 17:47:20|1605.9|1604.7|1605.9|1604.7|1605.9|1604.7|1605.9|1604.7|11
1652896050000|2022-05-18 17:47:30|1605.5|1604.3|1606|1604.8|1606.2|1605|1605.5|1604.3|21
1652896060000|2022-05-18 17:47:40|1605.9|1604.7|1605.7|1604.5|1605.9|1604.7|1605.7|1604.5|10
1652896070000|2022-05-18 17:47:50|1605.8|1604.6|1605.8|1604.6|1605.8|1604.6|1605.8|1604.6|18
1652896080000|2022-05-18 17:48:00|1605.7|1604.5|1605.5|1604.3|1605.8|1604.6|1605.4|1604.2|17
1652896090000|2022-05-18 17:48:10|1605.4|1604.2|1605.5|1604.3|1605.5|1604.3|1605.3|1604.1|1
1652896100000|2022-05-18 17:48:20|1605.6|1604.4|1604.6|1603.4|1605.7|1604.5|1604.6|1603.4|88
1652896110000|2022-05-18 17:48:30|1604.7|1603.5|1604.5|1603.3|1604.8|1603.6|1604.5|1603.3|12
1652896120000|2022-05-18 17:48:40|1604.6|1603.4|1604.5|1603.3|1604.7|1603.5|1604.5|1603.3|17
1652896130000|2022-05-18 17:48:50|1604.3|1603.1|1604.3|1603.1|1604.3|1603.1|1604.3|1603.1|5
1652896140000|2022-05-18 17:49:00|1604.2|1603|1604.2|1603|1604.3|1603.1|1604.2|1603|20
1652896150000|2022-05-18 17:49:10|1604.1|1602.9|1604.2|1603|1604.2|1603|1604.1|1602.9|11
1652896160000|2022-05-18 17:49:20|1604.3|1603.1|1604.3|1603.1|1604.3|1603.1|1604.3|1603.1|11
1652896170000|2022-05-18 17:49:30|1604.2|1603|1604.1|1602.9|1604.2|1603|1604.1|1602.9|24
1652896180000|2022-05-18 17:49:40|1604|1602.8|1603.7|1602.5|1604|1602.8|1603.6|1602.4|239
1652896190000|2022-05-18 17:49:50|1603.1|1601.9|1603|1601.8|1603.2|1602|1602.9|1601.7|163
1652896200000|2022-05-18 17:50:00|1603.1|1601.9|1603.2|1602|1603.6|1602.4|1603.1|1601.9|51
1652896210000|2022-05-18 17:50:10|1603.1|1601.9|1603.2|1602|1603.2|1602|1603.1|1601.9|4
1652896220000|2022-05-18 17:50:20|1603.1|1601.9|1603|1601.8|1603.1|1601.9|1602.8|1601.6|31
1652896230000|2022-05-18 17:50:30|1603.1|1601.9|1602.8|1601.6|1603.1|1601.9|1602.8|1601.6|38
1652896240000|2022-05-18 17:50:40|1602.9|1601.7|1602.4|1601.2|1602.9|1601.7|1602.2|1601|20
1652896250000|2022-05-18 17:50:50|1602.1|1600.9|1601.8|1600.6|1602.1|1600.9|1601.8|1600.6|20
1652896260000|2022-05-18 17:51:00|1601.7|1600.5|1602.2|1601|1602.2|1601|1601.7|1600.5|39
1652896270000|2022-05-18 17:51:10|1601.9|1600.7|1602|1600.8|1602.2|1601|1601.9|1600.7|29
1652896280000|2022-05-18 17:51:20|1602.1|1600.9|1602.2|1601|1602.2|1601|1602|1600.8|15
1652896290000|2022-05-18 17:51:30|1602.3|1601.1|1602|1600.8|1602.4|1601.2|1602|1600.8|24
1652896300000|2022-05-18 17:51:40|1601.7|1600.5|1601.7|1600.5|1601.7|1600.5|1601.7|1600.5|8
1652896310000|2022-05-18 17:51:50|1601.8|1600.6|1601.8|1600.6|1601.9|1600.7|1601.6|1600.4|17
1652896320000|2022-05-18 17:52:00|1601.9|1600.7|1601.8|1600.6|1601.9|1600.7|1601.6|1600.4|11
1652896330000|2022-05-18 17:52:10|1601.9|1600.7|1602|1600.8|1602.3|1601.1|1601.9|1600.7|17
1652896340000|2022-05-18 17:52:20|1602.1|1600.9|1601.8|1600.6|1602.1|1600.9|1601.8|1600.6|5
1652896350000|2022-05-18 17:52:30|1601.9|1600.7|1602.7|1601.5|1602.8|1601.6|1601.8|1600.6|60
1652896360000|2022-05-18 17:52:40|1602.6|1601.4|1602.7|1601.5|1603.1|1601.9|1602.5|1601.3|36
1652896370000|2022-05-18 17:52:50|1602.8|1601.6|1603.5|1602.3|1603.5|1602.3|1602.8|1601.6|21
1652896380000|2022-05-18 17:53:00|1603.6|1602.4|1603.2|1602|1603.6|1602.4|1603.2|1602|2
1652896390000|2022-05-18 17:53:10|1603.3|1602.1|1603.5|1602.3|1603.6|1602.4|1603.3|1602.1|4
1652896400000|2022-05-18 17:53:20|1603.4|1602.2|1603.7|1602.5|1603.7|1602.5|1603.2|1602|9
1652896410000|2022-05-18 17:53:30|1603.8|1602.6|1603.9|1602.7|1603.9|1602.7|1603.5|1602.3|6
1652896420000|2022-05-18 17:53:40|1603|1601.8|1602.9|1601.7|1603|1601.8|1602.7|1601.5|19
1652896430000|2022-05-18 17:53:50|1602.8|1601.6|1602.7|1601.5|1603|1601.8|1602.7|1601.5|11
1652896440000|2022-05-18 17:54:00|1602.9|1601.7|1602.8|1601.6|1602.9|1601.7|1602.7|1601.5|13
1652896450000|2022-05-18 17:54:10|1602.7|1601.5|1602.9|1601.7|1603|1601.8|1602.7|1601.5|4
1652896460000|2022-05-18 17:54:20|1602.8|1601.6|1602.7|1601.5|1602.9|1601.7|1602.7|1601.5|16
1652896470000|2022-05-18 17:54:30|1602.9|1601.7|1602.6|1601.4|1602.9|1601.7|1602.6|1601.4|25
1652896480000|2022-05-18 17:54:40|1602.7|1601.5|1602.8|1601.6|1602.8|1601.6|1602.7|1601.5|8
1652896490000|2022-05-18 17:54:50|1602.7|1601.5|1603.1|1601.9|1603.1|1601.9|1602.7|1601.5|19
1652896500000|2022-05-18 17:55:00|1603.2|1602|1603.3|1602.1|1603.3|1602.1|1603.2|1602|11
1652896510000|2022-05-18 17:55:10|1603.4|1602.2|1603.1|1601.9|1603.5|1602.3|1603.1|1601.9|5
1652896520000|2022-05-18 17:55:20|1602.9|1601.7|1602.7|1601.5|1602.9|1601.7|1602.7|1601.5|9
1652896530000|2022-05-18 17:55:30|1602.8|1601.6|1602.8|1601.6|1602.9|1601.7|1602.7|1601.5|7
1652896540000|2022-05-18 17:55:40|1602.9|1601.7|1603|1601.8|1603|1601.8|1602.8|1601.6|5
1652896550000|2022-05-18 17:55:50|1603.2|1602|1602.4|1601.2|1603.2|1602|1602.4|1601.2|22
1652896560000|2022-05-18 17:56:00|1602.2|1601|1602.1|1600.9|1602.3|1601.1|1601.9|1600.7|21
1652896570000|2022-05-18 17:56:10|1601.9|1600.7|1602.2|1601|1602.2|1601|1601.9|1600.7|5
1652896580000|2022-05-18 17:56:20|1602.3|1601.1|1601.3|1600.1|1602.3|1601.1|1600.9|1599.7|37
1652896590000|2022-05-18 17:56:30|1601.4|1600.2|1601.7|1600.5|1601.8|1600.6|1601.4|1600.2|6
1652896600000|2022-05-18 17:56:40|1601.4|1600.2|1601.4|1600.2|1601.4|1600.2|1601.4|1600.2|10
1652896610000|2022-05-18 17:56:50|1601.5|1600.3|1601.6|1600.4|1601.7|1600.5|1601.4|1600.2|17
1652896620000|2022-05-18 17:57:00|1601.9|1600.7|1602.8|1601.6|1602.8|1601.6|1601.9|1600.7|15
1652896630000|2022-05-18 17:57:10|1602.7|1601.5|1602.6|1601.4|1602.7|1601.5|1602.6|1601.4|8
1652896640000|2022-05-18 17:57:20|1602.7|1601.5|1602.6|1601.4|1602.7|1601.5|1602.6|1601.4|3
1652896650000|2022-05-18 17:57:30|1602.9|1601.7|1603.1|1601.9|1603.1|1601.9|1602.9|1601.7|28
1652896660000|2022-05-18 17:57:40|1603.2|1602|1603.1|1601.9|1603.3|1602.1|1603.1|1601.9|7
1652896670000|2022-05-18 17:57:50|1603.3|1602.1|1603.1|1601.9|1603.3|1602.1|1603.1|1601.9|7
1652896680000|2022-05-18 17:58:00|1602.9|1601.7|1602.8|1601.6|1602.9|1601.7|1602.6|1601.4|16
1652896690000|2022-05-18 17:58:10|1602.9|1601.7|1603|1601.8|1603|1601.8|1602.5|1601.3|12
1652896700000|2022-05-18 17:58:20|1602.5|1601.3|1602.6|1601.4|1602.6|1601.4|1602.5|1601.3|19
1652896710000|2022-05-18 17:58:30|1602.9|1601.7|1603.2|1602|1603.2|1602|1602.9|1601.7|17
1652896720000|2022-05-18 17:58:40|1603.1|1601.9|1602.9|1601.7|1603.1|1601.9|1602.9|1601.7|2
1652896730000|2022-05-18 17:58:50|1603.4|1602.2|1603.5|1602.3|1603.6|1602.4|1603.4|1602.2|15
1652896740000|2022-05-18 17:59:00|1603.6|1602.4|1603.5|1602.3|1603.8|1602.6|1603.4|1602.2|5
1652896750000|2022-05-18 17:59:10|1603.6|1602.4|1604.1|1602.9|1604.1|1602.9|1603.6|1602.4|18
1652896760000|2022-05-18 17:59:20|||||||||8
1652896770000|2022-05-18 17:59:30|||||||||5
1652896780000|2022-05-18 17:59:40|1604.3|1603.1|1604.6|1603.4|1604.6|1603.4|1604.3|1603.1|35
1652896790000|2022-05-18 17:59:50|1604.5|1603.3|1604.2|1603|1604.5|1603.3|1604.2|1603|13
1652896800000|2022-05-18 18:00:00|1604.4|1603.2|1604.6|1603.4|1604.7|1603.5|1604.2|1603|48
1652896810000|2022-05-18 18:00:10|1604.4|1603.2|1604.7|1603.5|1604.8|1603.6|1604.4|1603.2|41
1652896820000|2022-05-18 18:00:20|1604.8|1603.6|1604.6|1603.4|1604.8|1603.6|1604.5|1603.3|19
1652896830000|2022-05-18 18:00:30|1604.5|1603.3|1604.5|1603.3|1604.7|1603.5|1604.4|1603.2|31
1652896840000|2022-05-18 18:00:40|1604.6|1603.4|1604.5|1603.3|1604.8|1603.6|1604.5|1603.3|13
1652896850000|2022-05-18 18:00:50|1604.6|1603.4|1604.6|1603.4|1604.7|1603.5|1604.5|1603.3|71
1652896860000|2022-05-18 18:01:00|1604.7|1603.5|1604.8|1603.6|1604.8|1603.6|1604.7|1603.5|8
1652896870000|2022-05-18 18:01:10|1604.9|1603.7|1605.2|1604|1605.3|1604.1|1604.9|1603.7|15
1652896880000|2022-05-18 18:01:20|1605|1603.8|1605|1603.8|1605.1|1603.9|1604.8|1603.6|27
1652896890000|2022-05-18 18:01:30|1605.1|1603.9|1605.1|1603.9|1605.3|1604.1|1605.1|1603.9|4
1652896900000|2022-05-18 18:01:40|||||||||2
1652896910000|2022-05-18 18:01:50|1605|1603.8|1605|1603.8|1605|1603.8|1604.9|1603.7|5
1652896920000|2022-05-18 18:02:00|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|1604.6|1603.4|12
1652896930000|2022-05-18 18:02:10|1604.9|1603.7|1604.8|1603.6|1604.9|1603.7|1604.8|1603.6|3
1652896940000|2022-05-18 18:02:20|1604.6|1603.4|1604.4|1603.2|1604.6|1603.4|1604.2|1603|20
1652896950000|2022-05-18 18:02:30|1604.5|1603.3|1604.5|1603.3|1604.9|1603.7|1604.5|1603.3|30
1652896960000|2022-05-18 18:02:40|1604.6|1603.4|1604.2|1603|1604.6|1603.4|1604.2|1603|4
1652896970000|2022-05-18 18:02:50|1604.3|1603.1|1604.1|1602.9|1604.3|1603.1|1604.1|1602.9|13
1652896980000|2022-05-18 18:03:00|1604.2|1603|1604.4|1603.2|1604.4|1603.2|1604.2|1603|6
1652896990000|2022-05-18 18:03:10|1604.6|1603.4|1604.4|1603.2|1604.6|1603.4|1604.3|1603.1|4
1652897000000|2022-05-18 18:03:20|1604.5|1603.3|1604.4|1603.2|1604.5|1603.3|1604.4|1603.2|13
1652897010000|2022-05-18 18:03:30|1604.3|1603.1|1604.1|1602.9|1604.3|1603.1|1604.1|1602.9|8
1652897020000|2022-05-18 18:03:40|1604.2|1603|1603.9|1602.7|1604.2|1603|1603.9|1602.7|7
1652897030000|2022-05-18 18:03:50|1603.7|1602.5|1603.8|1602.6|1603.8|1602.6|1603.5|1602.3|10
1652897040000|2022-05-18 18:04:00|1603.7|1602.5|1603.9|1602.7|1604.1|1602.9|1603.7|1602.5|9
1652897050000|2022-05-18 18:04:10|1604|1602.8|1604|1602.8|1604|1602.8|1603.9|1602.7|1
1652897060000|2022-05-18 18:04:20|||||||||1
1652897070000|2022-05-18 18:04:30|1604.1|1602.9|1603.9|1602.7|1604.2|1603|1603.9|1602.7|4
1652897080000|2022-05-18 18:04:40|1604.1|1602.9|1604.1|1602.9|1604.1|1602.9|1604.1|1602.9|6
1652897090000|2022-05-18 18:04:50|1604.2|1603|1604.1|1602.9|1604.2|1603|1604.1|1602.9|2
1652897100000|2022-05-18 18:05:00|1604|1602.8|1603.9|1602.7|1604.1|1602.9|1603.8|1602.6|14
1652897110000|2022-05-18 18:05:10|1603.8|1602.6|1603.9|1602.7|1603.9|1602.7|1603.8|1602.6|1
1652897120000|2022-05-18 18:05:20|1603.8|1602.6|1603.6|1602.4|1603.8|1602.6|1603.6|1602.4|6
1652897130000|2022-05-18 18:05:30|1603.4|1602.2|1603.2|1602|1603.4|1602.2|1603|1601.8|11
1652897140000|2022-05-18 18:05:40|||||||||7
1652897150000|2022-05-18 18:05:50|1603.4|1602.2|1603.2|1602|1603.4|1602.2|1603.2|1602|11
1652897160000|2022-05-18 18:06:00|1603.3|1602.1|1603|1601.8|1603.4|1602.2|1603|1601.8|25
1652897170000|2022-05-18 18:06:10|1602.9|1601.7|1602.9|1601.7|1602.9|1601.7|1602.9|1601.7|16
1652897180000|2022-05-18 18:06:20|1603.1|1601.9|1603.1|1601.9|1603.1|1601.9|1603.1|1601.9|9
1652897200000|2022-05-18 18:06:40|||||||||1
1652897210000|2022-05-18 18:06:50|1603.4|1602.2|1603.3|1602.1|1603.4|1602.2|1603.3|1602.1|30
1652897220000|2022-05-18 18:07:00|1603.1|1601.9|1602.9|1601.7|1603.1|1601.9|1602.9|1601.7|8
1652897230000|2022-05-18 18:07:10|1603.1|1601.9|1603|1601.8|1603.1|1601.9|1603|1601.8|16
1652897240000|2022-05-18 18:07:20|1603.1|1601.9|1602.9|1601.7|1603.1|1601.9|1602.9|1601.7|12
1652897250000|2022-05-18 18:07:30|1603.1|1601.9|1603.1|1601.9|1603.2|1602|1603.1|1601.9|16
1652897260000|2022-05-18 18:07:40|1603|1601.8|1603.1|1601.9|1603.2|1602|1602.9|1601.7|15
1652897270000|2022-05-18 18:07:50|1603.2|1602|1603.2|1602|1603.4|1602.2|1603.1|1601.9|33
1652897280000|2022-05-18 18:08:00|1603|1601.8|1603|1601.8|1603|1601.8|1603|1601.8|8
1652897290000|2022-05-18 18:08:10|1602.8|1601.6|1603|1601.8|1603|1601.8|1602.8|1601.6|3
1652897300000|2022-05-18 18:08:20|1602.9|1601.7|1602.7|1601.5|1603.1|1601.9|1602.7|1601.5|5
1652897310000|2022-05-18 18:08:30|||||||||6
1652897320000|2022-05-18 18:08:40|1602.5|1601.3|1602.6|1601.4|1602.7|1601.5|1602.5|1601.3|5
1652897330000|2022-05-18 18:08:50|1602.8|1601.6|1602.7|1601.5|1602.9|1601.7|1602.6|1601.4|10
1652897340000|2022-05-18 18:09:00|1602.8|1601.6|1602.8|1601.6|1602.9|1601.7|1602.8|1601.6|13
1652897350000|2022-05-18 18:09:10|1602.7|1601.5|1602.7|1601.5|1602.7|1601.5|1602.6|1601.4|4
1652897360000|2022-05-18 18:09:20|1602.8|1601.6|1602.6|1601.4|1602.8|1601.6|1602.6|1601.4|10
1652897370000|2022-05-18 18:09:30|1602.7|1601.5|1602.7|1601.5|1602.7|1601.5|1602.6|1601.4|6
1652897380000|2022-05-18 18:09:40|1602.9|1601.7|1602.7|1601.5|1603.1|1601.9|1602.7|1601.5|23
1652897390000|2022-05-18 18:09:50|1602.9|1601.7|1603.1|1601.9|1603.2|1602|1602.9|1601.7|40
1652897400000|2022-05-18 18:10:00|1603|1601.8|1603.1|1601.9|1603.4|1602.2|1602.9|1601.7|27
1652897410000|2022-05-18 18:10:10|1603.2|1602|1603.1|1601.9|1603.4|1602.2|1603.1|1601.9|27
1652897420000|2022-05-18 18:10:20|1603.2|1602|1603.2|1602|1603.2|1602|1603.1|1601.9|3
1652897430000|2022-05-18 18:10:30|1603.3|1602.1|1603.3|1602.1|1603.4|1602.2|1603.2|1602|13
1652897440000|2022-05-18 18:10:40|1603.2|1602|1603.1|1601.9|1603.3|1602.1|1603|1601.8|5
1652897450000|2022-05-18 18:10:50|1603|1601.8|1603.4|1602.2|1603.4|1602.2|1603|1601.8|2
1652897460000|2022-05-18 18:11:00|1603.3|1602.1|1603.7|1602.5|1603.9|1602.7|1603.2|1602|20
1652897470000|2022-05-18 18:11:10|1603.8|1602.6|1604|1602.8|1604|1602.8|1603.7|1602.5|19
1652897480000|2022-05-18 18:11:20|1604.2|1603|1604.1|1602.9|1604.3|1603.1|1604.1|1602.9|11
1652897490000|2022-05-18 18:11:30|1604|1602.8|1603.6|1602.4|1604.1|1602.9|1603.6|1602.4|22
1652897500000|2022-05-18 18:11:40|1603.5|1602.3|1603.6|1602.4|1603.8|1602.6|1603.5|1602.3|9
1652897510000|2022-05-18 18:11:50|1603.7|1602.5|1603.5|1602.3|1603.8|1602.6|1603.4|1602.2|8
1652897520000|2022-05-18 18:12:00|1602.4|1601.2|1602.2|1601|1602.4|1601.2|1602.1|1600.9|45
1652897530000|2022-05-18 18:12:10|1602.4|1601.2|1602.1|1600.9|1602.4|1601.2|1602.1|1600.9|5
1652897540000|2022-05-18 18:12:20|||||||||50
1652897550000|2022-05-18 18:12:30|1602|1600.8|1601.9|1600.7|1602.1|1600.9|1601.9|1600.7|36
1652897560000|2022-05-18 18:12:40|1602|1600.8|1602.1|1600.9|1602.1|1600.9|1601.9|1600.7|26
1652897570000|2022-05-18 18:12:50|1602.2|1601|1602.5|1601.3|1602.5|1601.3|1602.2|1601|15
1652897580000|2022-05-18 18:13:00|1602.6|1601.4|1602.8|1601.6|1602.9|1601.7|1602.5|1601.3|42
1652897590000|2022-05-18 18:13:10|1603|1601.8|1603|1601.8|1603.2|1602|1602.8|1601.6|17
1652897600000|2022-05-18 18:13:20|1603.1|1601.9|1603.1|1601.9|1603.2|1602|1603.1|1601.9|24
1652897610000|2022-05-18 18:13:30|1602.9|1601.7|1603.1|1601.9|1603.2|1602|1602.8|1601.6|11
1652897620000|2022-05-18 18:13:40|1602.8|1601.6|1602.1|1600.9|1602.8|1601.6|1602.1|1600.9|30
1652897630000|2022-05-18 18:13:50|1602.2|1601|1602.2|1601|1602.5|1601.3|1602.1|1600.9|13
1652897640000|2022-05-18 18:14:00|1602.4|1601.2|1602.7|1601.5|1602.7|1601.5|1602.2|1601|122
1652897650000|2022-05-18 18:14:10|1602.6|1601.4|1603|1601.8|1603.2|1602|1602.6|1601.4|67
1652897660000|2022-05-18 18:14:20|1603.1|1601.9|1603|1601.8|1603.3|1602.1|1603|1601.8|78
1652897670000|2022-05-18 18:14:30|1602.9|1601.7|1603.4|1602.2|1603.5|1602.3|1602.6|1601.4|96
1652897680000|2022-05-18 18:14:40|1603.5|1602.3|1603.8|1602.6|1604.4|1603.2|1603.3|1602.1|104
1652897690000|2022-05-18 18:14:50|1603.9|1602.7|1604.3|1603.1|1604.4|1603.2|1603.4|1602.2|156
1652897700000|2022-05-18 18:15:00|1604.1|1602.9|1605.3|1604.1|1605.5|1604.3|1603.8|1602.6|70
1652897710000|2022-05-18 18:15:10|1605.4|1604.2|1605.2|1604|1605.4|1604.2|1605|1603.8|58
1652897720000|2022-05-18 18:15:20|1604.8|1603.6|1605.2|1604|1605.4|1604.2|1604.8|1603.6|86
1652897730000|2022-05-18 18:15:30|1605|1603.8|1604.9|1603.7|1605.5|1604.3|1604.9|1603.7|78
1652897740000|2022-05-18 18:15:40|1605|1603.8|1605|1603.8|1605.1|1603.9|1604.9|1603.7|43
1652897750000|2022-05-18 18:15:50|1604.9|1603.7|1603.8|1602.6|1604.9|1603.7|1603.6|1602.4|82
1652897760000|2022-05-18 18:16:00|1603.6|1602.4|1604.5|1603.3|1604.6|1603.4|1603.6|1602.4|42
1652897770000|2022-05-18 18:16:10|1604.6|1603.4|1605.1|1603.9|1605.1|1603.9|1604.6|1603.4|60
1652897780000|2022-05-18 18:16:20|1605.4|1604.2|1604.5|1603.3|1605.4|1604.2|1604.5|1603.3|50
1652897790000|2022-05-18 18:16:30|1604.6|1603.4|1604.6|1603.4|1604.7|1603.5|1604.5|1603.3|7
1652897800000|2022-05-18 18:16:40|1604.5|1603.3|1603.5|1602.3|1604.5|1603.3|1603.5|1602.3|15
1652897810000|2022-05-18 18:16:50|1603.2|1602|1604|1602.8|1604.6|1603.4|1603.2|1602|10
1652897820000|2022-05-18 18:17:00|1603.9|1602.7|1604.2|1603|1604.2|1603|1603.7|1602.5|13
1652897830000|2022-05-18 18:17:10|1604.1|1602.9|1604.1|1602.9|1604.2|1603|1603.8|1602.6|6
1652897840000|2022-05-18 18:17:20|1604|1602.8|1604.1|1602.9|1604.2|1603|1603.9|1602.7|1
1652897850000|2022-05-18 18:17:30|1604.2|1603|1604.1|1602.9|1604.3|1603.1|1603.9|1602.7|12
1652897860000|2022-05-18 18:17:40|1603.9|1602.7|1603.9|1602.7|1603.9|1602.7|1603.9|1602.7|1
1652897870000|2022-05-18 18:17:50|1604|1602.8|1604|1602.8|1604|1602.8|1603.9|1602.7|4
1652897880000|2022-05-18 18:18:00|1603.9|1602.7|1603.9|1602.7|1604|1602.8|1603.9|1602.7|27
1652897890000|2022-05-18 18:18:10|||||||||12
1652897900000|2022-05-18 18:18:20|1603.8|1602.6|1603.7|1602.5|1603.8|1602.6|1603.7|1602.5|4
1652897910000|2022-05-18 18:18:30|1603.8|1602.6|1603.5|1602.3|1603.8|1602.6|1602.9|1601.7|24
1652897920000|2022-05-18 18:18:40|1603.6|1602.4|1603.7|1602.5|1603.7|1602.5|1603.5|1602.3|5
1652897930000|2022-05-18 18:18:50|||||||||2
1652897940000|2022-05-18 18:19:00|1603.6|1602.4|1603.7|1602.5|1603.7|1602.5|1603.6|1602.4|24
1652897950000|2022-05-18 18:19:10|1603.8|1602.6|1603.6|1602.4|1603.8|1602.6|1603.6|1602.4|5
1652897960000|2022-05-18 18:19:20|1603.7|1602.5|1604.2|1603|1604.2|1603|1603.7|1602.5|10
1652897970000|2022-05-18 18:19:30|1604.3|1603.1|1604.2|1603|1604.5|1603.3|1604.1|1602.9|60
1652897980000|2022-05-18 18:19:40|1604.3|1603.1|1604.4|1603.2|1604.5|1603.3|1604.2|1603|35
1652897990000|2022-05-18 18:19:50|1604.3|1603.1|1603.8|1602.6|1604.4|1603.2|1603.7|1602.5|98
1652918400000|2022-05-19 00:00:00|1603.2|1602|1605.9|1604.7|1606|1604.8|1602.7|1601.5|45
1652918410000|2022-05-19 00:00:10|1605.7|1604.5|1606.9|1605.7|1608.1|1606.6|1605.7|1604.5|48
1652918420000|2022-05-19 00:00:20|1607|1605.8|1606.9|1605.7|1607.1|1605.9|1606.1|1604.9|17
1652918430000|2022-05-19 00:00:30|1606.8|1605.6|1607.7|1606.5|1608|1606.8|1606.7|1605.5|12
1652918440000|2022-05-19 00:00:40|1607.8|1606.6|1605|1603.8|1607.9|1606.7|1604.6|1603.4|31
1652918450000|2022-05-19 00:00:50|1605.1|1603.9|1605.5|1604.3|1605.5|1604.3|1604.1|1602.9|28
1652918460000|2022-05-19 00:01:00|1605.8|1604.6|1606|1604.8|1606|1604.8|1605.6|1604.4|12
1652918470000|2022-05-19 00:01:10|1605.9|1604.7|1605.7|1604.5|1606|1604.8|1605.7|1604.5|4
1652918480000|2022-05-19 00:01:20|1605.8|1604.6|1608|1606.8|1608.1|1606.9|1605.8|1604.6|9
1652918490000|2022-05-19 00:01:30|1607.9|1606.7|1607|1605.8|1608.4|1607.2|1606.8|1605.6|141
1652918500000|2022-05-19 00:01:40|1607.1|1605.9|1606.4|1605.2|1607.1|1605.9|1605.9|1604.7|145
1652918510000|2022-05-19 00:01:50|1606.3|1605.1|1606.5|1605.3|1606.8|1605.6|1606.3|1605.1|17
1652918520000|2022-05-19 00:02:00|1606.4|1605.2|1606.5|1605.3|1606.8|1605.6|1606.2|1605|74
1652918530000|2022-05-19 00:02:10|1605.6|1604.4|1605|1603.8|1605.7|1604.5|1604.7|1603.5|123
1652918540000|2022-05-19 00:02:20|1605.1|1603.9|1605|1603.8|1605.3|1604.1|1605|1603.8|22
1652918550000|2022-05-19 00:02:30|1604.9|1603.7|1605.1|1603.9|1605.1|1603.9|1604.8|1603.6|2
1652918560000|2022-05-19 00:02:40|1605.5|1604.3|1605|1603.8|1605.6|1604.4|1605|1603.8|6
1652918570000|2022-05-19 00:02:50|1604.9|1603.7|1605.5|1604.3|1605.5|1604.3|1604.8|1603.6|3
1652918580000|2022-05-19 00:03:00|1605.6|1604.4|1605.4|1604.2|1605.8|1604.6|1605.4|1604.2|67
1652918590000|2022-05-19 00:03:10|1605.3|1604.1|1604.8|1603.6|1605.3|1604.1|1604.8|1603.6|22
1652918600000|2022-05-19 00:03:20|1605|1603.8|1605.1|1603.9|1605.1|1603.9|1605|1603.8|1
1652918610000|2022-05-19 00:03:30|1604.9|1603.7|1604.5|1603.3|1604.9|1603.7|1604.5|1603.3|2
1652918620000|2022-05-19 00:03:40|1604.4|1603.2|1604.4|1603.2|1604.5|1603.3|1604.3|1603.1|4
1652918640000|2022-05-19 00:04:00|1604.2|1603|1604.1|1602.9|1604.3|1603.1|1604.1|1602.9|3
1652918650000|2022-05-19 00:04:10|1604|1602.8|1603.9|1602.7|1604|1602.8|1603.9|1602.7|2
1652918660000|2022-05-19 00:04:20|1603.4|1602.2|1603.7|1602.5|1603.9|1602.7|1603.4|1602.2|4
1652918670000|2022-05-19 00:04:30|1603.6|1602.4|1603.8|1602.6|1603.8|1602.6|1603.6|1602.4|1
1652918680000|2022-05-19 00:04:40|1603.9|1602.7|1604.1|1602.9|1604.1|1602.9|1603.8|1602.6|47
1652918690000|2022-05-19 00:04:50|1604|1602.8|1604.1|1602.9|1604.1|1602.9|1604|1602.8|0
1652918700000|2022-05-19 00:05:00|1604|1602.8|1603.6|1602.4|1604.1|1602.9|1603.6|1602.4|5
1652918710000|2022-05-19 00:05:10|1603.7|1602.5|1603.7|1602.5|1603.7|1602.5|1603.7|1602.5|0
1652918720000|2022-05-19 00:05:20|1603.6|1602.4|1603.6|1602.4|1603.6|1602.4|1603.6|1602.4|0
1652918730000|2022-05-19 00:05:30|1603.1|1601.9|1602.8|1601.6|1603.1|1601.9|1602.6|1601.4|10
1652918740000|2022-05-19 00:05:40|1602.7|1601.5|1602.7|1601.5|1602.7|1601.5|1602.5|1601.3|1
1652918760000|2022-05-19 00:06:00|||||||||1
1652918770000|2022-05-19 00:06:10|||||||||2
1652918780000|2022-05-19 00:06:20|1602.8|1601.6|1602.8|1601.6|1602.8|1601.6|1602.8|1601.6|2
1652918790000|2022-05-19 00:06:30|1603|1601.8|1602.9|1601.7|1603|1601.8|1602.9|1601.7|16
1652918800000|2022-05-19 00:06:40|1603.1|1601.9|1603|1601.8|1603.1|1601.9|1603|1601.8|83
1652918810000|2022-05-19 00:06:50|1603.4|1602.2|1603.4|1602.2|1603.4|1602.2|1603.4|1602.2|15
1652918820000|2022-05-19 00:07:00|1603.3|1602.1|1602.8|1601.6|1603.3|1602.1|1602.7|1601.5|79
1652918830000|2022-05-19 00:07:10|1602.7|1601.5|1602.8|1601.6|1602.8|1601.6|1602.6|1601.4|1
1652918840000|2022-05-19 00:07:20|1602.7|1601.5|1602.8|1601.6|1602.8|1601.6|1602.7|1601.5|0
1652918850000|2022-05-19 00:07:30|1602.7|1601.5|1603|1601.8|1603|1601.8|1602.7|1601.5|2
1652918860000|2022-05-19 00:07:40|1602.9|1601.7|1602.8|1601.6|1602.9|1601.7|1602.8|1601.6|14
1652918870000|2022-05-19 00:07:50|1602.9|1601.7|1603|1601.8|1603|1601.8|1602.9|1601.7|3
1652918880000|2022-05-19 00:08:00|1602.9|1601.7|1603.1|1601.9|1603.1|1601.9|1602.9|1601.7|25
1652918890000|2022-05-19 00:08:10|1603.2|1602|1603.2|1602|1603.3|1602.1|1603.2|1602|13
1652918900000|2022-05-19 00:08:20|1603.3|1602.1|1603.2|1602|1603.3|1602.1|1603.2|1602|5
1652918910000|2022-05-19 00:08:30|1603.5|1602.3|1603.5|1602.3|1603.5|1602.3|1603.4|1602.2|8
1652918920000|2022-05-19 00:08:40|||||||||4
1652918930000|2022-05-19 00:08:50|1603.4|1602.2|1603.4|1602.2|1603.4|1602.2|1603.4|1602.2|0
1652918940000|2022-05-19 00:09:00|1603.3|1602.1|1603.5|1602.3|1603.6|1602.4|1603.3|1602.1|15
1652918950000|2022-05-19 00:09:10|1603.6|1602.4|1603.6|1602.4|1603.6|1602.4|1603.5|1602.3|0
1652918960000|2022-05-19 00:09:20|1603.7|1602.5|1603.7|1602.5|1603.7|1602.5|1603.7|1602.5|1
1652918970000|2022-05-19 00:09:30|1603.6|1602.4|1603.8|1602.6|1603.8|1602.6|1603.6|1602.4|18
1652918990000|2022-05-19 00:09:50|||||||||2
1652919000000|2022-05-19 00:10:00|1604.1|1602.9|1604.2|1603|1604.2|1603|1604.1|1602.9|10
1652919010000|2022-05-19 00:10:10|1604.3|1603.1|1605.2|1604|1605.2|1604|1604.2|1603|9
1652919020000|2022-05-19 00:10:20|1605.1|1603.9|1605.1|1603.9|1605.2|1604|1605.1|1603.9|8
1652919030000|2022-05-19 00:10:30|1605|1603.8|1605.1|1603.9|1605.2|1604|1605|1603.8|6
1652919040000|2022-05-19 00:10:40|1605.2|1604|1605|1603.8|1605.2|1604|1605|1603.8|1
1652919050000|2022-05-19 00:10:50|1605.1|1603.9|1605|1603.8|1605.1|1603.9|1605|1603.8|10
1652919060000|2022-05-19 00:11:00|1604.8|1603.6|1604.3|1603.1|1604.8|1603.6|1604.3|1603.1|8
1652919070000|2022-05-19 00:11:10|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|0
1652919080000|2022-05-19 00:11:20|1604.6|1603.4|1604.5|1603.3|1604.6|1603.4|1604.5|1603.3|1
1652919090000|2022-05-19 00:11:30|1604.2|1603|1604.2|1603|1604.2|1603|1604.2|1603|5
1652919120000|2022-05-19 00:12:00|1604.1|1602.9|1604.1|1602.9|1604.1|1602.9|1604.1|1602.9|0
1652919130000|2022-05-19 00:12:10|1604|1602.8|1604|1602.8|1604|1602.8|1604|1602.8|3
1652919150000|2022-05-19 00:12:30|1604.1|1602.9|1604.1|1602.9|1604.2|1603|1604.1|1602.9|1
1652919170000|2022-05-19 00:12:50|1604|1602.8|1604|1602.8|1604|1602.8|1604|1602.8|1
1652919180000|2022-05-19 00:13:00|1603.9|1602.7|1604.1|1602.9|1604.1|1602.9|1603.9|1602.7|2
1652919190000|2022-05-19 00:13:10|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|6
1652919200000|2022-05-19 00:13:20|1604.3|1603.1|1604.3|1603.1|1604.3|1603.1|1604.3|1603.1|2
1652919220000|2022-05-19 00:13:40|1604.1|1602.9|1604.6|1603.4|1604.6|1603.4|1604.1|1602.9|4
1652919230000|2022-05-19 00:13:50|1604.5|1603.3|1604.3|1603.1|1604.5|1603.3|1604.3|1603.1|5
1652919240000|2022-05-19 00:14:00|1604.4|1603.2|1604.8|1603.6|1604.8|1603.6|1604.4|1603.2|6
1652919250000|2022-05-19 00:14:10|1604.7|1603.5|1605.2|1604|1605.2|1604|1604.7|1603.5|1
1652919270000|2022-05-19 00:14:30|1605.3|1604.1|1605.1|1603.9|1605.3|1604.1|1605.1|1603.9|0
1652919280000|2022-05-19 00:14:40|1604.8|1603.6|1604.6|1603.4|1604.8|1603.6|1604.6|1603.4|5
1652919290000|2022-05-19 00:14:50|1604.5|1603.3|1605|1603.8|1605|1603.8|1604.5|1603.3|1
1652919300000|2022-05-19 00:15:00|1604.9|1603.7|1604.9|1603.7|1604.9|1603.7|1604.9|1603.7|1
1652919320000|2022-05-19 00:15:20|1604.8|1603.6|1604.5|1603.3|1604.8|1603.6|1604.5|1603.3|5
1652919330000|2022-05-19 00:15:30|1604.6|1603.4|1604.6|1603.4|1604.6|1603.4|1604.5|1603.3|1
1652919340000|2022-05-19 00:15:40|1604.7|1603.5|1604.8|1603.6|1604.8|1603.6|1604.7|1603.5|3
1652919350000|2022-05-19 00:15:50|1604.7|1603.5|1604.9|1603.7|1604.9|1603.7|1604.7|1603.5|1
1652919360000|2022-05-19 00:16:00|1605.1|1603.9|1605.1|1603.9|1605.1|1603.9|1605.1|1603.9|2
1652919370000|2022-05-19 00:16:10|1605|1603.8|1604.9|1603.7|1605|1603.8|1604.9|1603.7|2
1652919380000|2022-05-19 00:16:20|1605|1603.8|1605.1|1603.9|1605.1|1603.9|1605|1603.8|1
1652919410000|2022-05-19 00:16:50|1605|1603.8|1605.1|1603.9|1605.1|1603.9|1605|1603.8|1
1652919420000|2022-05-19 00:17:00|||||||||2
1652919450000|2022-05-19 00:17:30|1605|1603.8|1605|1603.8|1605|1603.8|1605|1603.8|0
1652919460000|2022-05-19 00:17:40|||||||||2
1652919470000|2022-05-19 00:17:50|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|9
1652919480000|2022-05-19 00:18:00|1605.3|1604.1|1605.4|1604.2|1605.4|1604.2|1605.3|1604.1|0
1652919490000|2022-05-19 00:18:10|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|3
1652919510000|2022-05-19 00:18:30|||||||||1
1652919530000|2022-05-19 00:18:50|1605.7|1604.5|1605.7|1604.5|1605.7|1604.5|1605.7|1604.5|7
1652919540000|2022-05-19 00:19:00|1605.6|1604.4|1605.5|1604.3|1605.6|1604.4|1605.5|1604.3|3
1652919550000|2022-05-19 00:19:10|1605.4|1604.2|1605.5|1604.3|1605.5|1604.3|1605.2|1604|7
1652919560000|2022-05-19 00:19:20|1605|1603.8|1605.1|1603.9|1605.1|1603.9|1605|1603.8|5
1652919570000|2022-05-19 00:19:30|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|5
1652919580000|2022-05-19 00:19:40|1605|1603.8|1605.1|1603.9|1605.1|1603.9|1605|1603.8|4
1652919590000|2022-05-19 00:19:50|||||||||1
1652919600000|2022-05-19 00:20:00|1605.2|1604|1605.3|1604.1|1605.4|1604.2|1605.2|1604|3
1652919640000|2022-05-19 00:20:40|||||||||2
1652919650000|2022-05-19 00:20:50|1605.1|1603.9|1605.2|1604|1605.3|1604.1|1605.1|1603.9|31
1652919660000|2022-05-19 00:21:00|1605.3|1604.1|1605.3|1604.1|1605.3|1604.1|1605.3|1604.1|1
1652919680000|2022-05-19 00:21:20|1605.2|1604|1605.3|1604.1|1605.3|1604.1|1605.2|1604|2
1652919690000|2022-05-19 00:21:30|1605.1|1603.9|1605.1|1603.9|1605.1|1603.9|1605.1|1603.9|1
1652919700000|2022-05-19 00:21:40|1605|1603.8|1604.7|1603.5|1605|1603.8|1604.7|1603.5|1
1652919720000|2022-05-19 00:22:00|1604.8|1603.6|1605|1603.8|1605|1603.8|1604.7|1603.5|1
1652919730000|2022-05-19 00:22:10|1604.8|1603.6|1605|1603.8|1605|1603.8|1604.8|1603.6|0
1652919740000|2022-05-19 00:22:20|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|1
1652919770000|2022-05-19 00:22:50|1604.9|1603.7|1605.2|1604|1605.2|1604|1604.9|1603.7|2
1652919780000|2022-05-19 00:23:00|1605.3|1604.1|1605.1|1603.9|1605.3|1604.1|1605.1|1603.9|4
1652919790000|2022-05-19 00:23:10|1605|1603.8|1605.6|1604.4|1605.6|1604.4|1605|1603.8|15
1652919800000|2022-05-19 00:23:20|||||||||1
1652919820000|2022-05-19 00:23:40|1605.5|1604.3|1605.3|1604.1|1605.5|1604.3|1605.3|1604.1|2
1652919830000|2022-05-19 00:23:50|1605.2|1604|1605.2|1604|1605.2|1604|1605.1|1603.9|1
1652919840000|2022-05-19 00:24:00|1605.1|1603.9|1605.1|1603.9|1605.1|1603.9|1605.1|1603.9|0
1652919850000|2022-05-19 00:24:10|1605.2|1604|1605.4|1604.2|1605.4|1604.2|1605.2|1604|1
1652919860000|2022-05-19 00:24:20|1605.3|1604.1|1605.3|1604.1|1605.3|1604.1|1605.3|1604.1|0
1652919870000|2022-05-19 00:24:30|1605.4|1604.2|1605.3|1604.1|1605.4|1604.2|1605.3|1604.1|36
1652919880000|2022-05-19 00:24:40|1605.5|1604.3|1605.8|1604.6|1605.8|1604.6|1605.5|1604.3|2
1652919940000|2022-05-19 00:25:40|1605.9|1604.7|1605.8|1604.6|1605.9|1604.7|1605.8|1604.6|1
1652919960000|2022-05-19 00:26:00|1606|1604.8|1606|1604.8|1606|1604.8|1606|1604.8|3
1652919970000|2022-05-19 00:26:10|1606.1|1604.9|1606|1604.8|1606.1|1604.9|1606|1604.8|0
1652919980000|2022-05-19 00:26:20|1605.9|1604.7|1605.8|1604.6|1605.9|1604.7|1605.8|1604.6|1
1652919990000|2022-05-19 00:26:30|1605.7|1604.5|1605.7|1604.5|1605.7|1604.5|1605.7|1604.5|2
1652920000000|2022-05-19 00:26:40|||||||||1
1652920010000|2022-05-19 00:26:50|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|2
1652920020000|2022-05-19 00:27:00|1605.2|1604|1605.5|1604.3|1605.5|1604.3|1605.2|1604|4
1652920040000|2022-05-19 00:27:20|1605.3|1604.1|1605.3|1604.1|1605.3|1604.1|1605.3|1604.1|3
1652920070000|2022-05-19 00:27:50|1605.5|1604.3|1605.9|1604.7|1605.9|1604.7|1605.5|1604.3|5
1652920080000|2022-05-19 00:28:00|1606|1604.8|1606.5|1605.3|1606.5|1605.3|1605.9|1604.7|22
1652920090000|2022-05-19 00:28:10|1606.6|1605.4|1606.5|1605.3|1606.6|1605.4|1606.5|1605.3|2
1652920110000|2022-05-19 00:28:30|1606.6|1605.4|1606.5|1605.3|1606.6|1605.4|1606.4|1605.2|1
1652920130000|2022-05-19 00:28:50|1606.4|1605.2|1606.5|1605.3|1606.5|1605.3|1606.4|1605.2|1
1652920140000|2022-05-19 00:29:00|1606.6|1605.4|1607|1605.8|1607|1605.8|1606.6|1605.4|5
1652920150000|2022-05-19 00:29:10|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|1606.8|1605.6|2
1652920160000|2022-05-19 00:29:20|1607|1605.8|1606.9|1605.7|1607|1605.8|1606.9|1605.7|1
1652920170000|2022-05-19 00:29:30|1606.8|1605.6|1606.9|1605.7|1606.9|1605.7|1606.8|1605.6|2
1652920180000|2022-05-19 00:29:40|||||||||2
1652920190000|2022-05-19 00:29:50|1607|1605.8|1606.8|1605.6|1607|1605.8|1606.7|1605.5|3
1652920200000|2022-05-19 00:30:00|1607|1605.8|1607.6|1606.4|1607.6|1606.4|1607|1605.8|13
1652920210000|2022-05-19 00:30:10|1607.8|1606.6|1607.9|1606.7|1607.9|1606.7|1607.8|1606.6|6
1652920220000|2022-05-19 00:30:20|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|2
1652920230000|2022-05-19 00:30:30|1607.6|1606.4|1607.9|1606.7|1607.9|1606.7|1607.6|1606.4|7
1652920240000|2022-05-19 00:30:40|1607.7|1606.5|1607.8|1606.6|1607.8|1606.6|1607.6|1606.4|2
1652920250000|2022-05-19 00:30:50|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|1
1652920260000|2022-05-19 00:31:00|1607.5|1606.3|1607.5|1606.3|1607.6|1606.4|1607.5|1606.3|4
1652920270000|2022-05-19 00:31:10|1607.6|1606.4|1607.7|1606.5|1607.7|1606.5|1607.6|1606.4|10
1652920290000|2022-05-19 00:31:30|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|0
1652920300000|2022-05-19 00:31:40|1607.5|1606.3|1607.6|1606.4|1607.6|1606.4|1607.5|1606.3|1
1652920390000|2022-05-19 00:33:10|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|0
1652920400000|2022-05-19 00:33:20|1607.8|1606.6|1607.7|1606.5|1607.8|1606.6|1607.7|1606.5|2
1652920420000|2022-05-19 00:33:40|1607.8|1606.6|1607.7|1606.5|1607.8|1606.6|1607.7|1606.5|3
1652920430000|2022-05-19 00:33:50|1607.5|1606.3|1607.4|1606.2|1607.5|1606.3|1607.4|1606.2|2
1652920440000|2022-05-19 00:34:00|1607.7|1606.5|1607.6|1606.4|1607.7|1606.5|1607.6|1606.4|7
1652920450000|2022-05-19 00:34:10|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|2
1652920480000|2022-05-19 00:34:40|1607.4|1606.2|1607.5|1606.3|1607.5|1606.3|1607.4|1606.2|1
1652920490000|2022-05-19 00:34:50|1607.6|1606.4|1607.5|1606.3|1607.6|1606.4|1607.5|1606.3|4
1652920500000|2022-05-19 00:35:00|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|1
1652920510000|2022-05-19 00:35:10|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|0
1652920520000|2022-05-19 00:35:20|||||||||1
1652920610000|2022-05-19 00:36:50|||||||||1
1652920620000|2022-05-19 00:37:00|1607.6|1606.4|1607.5|1606.3|1607.6|1606.4|1607.5|1606.3|0
1652920630000|2022-05-19 00:37:10|1607.6|1606.4|1607.5|1606.3|1607.6|1606.4|1607.5|1606.3|1
1652920670000|2022-05-19 00:37:50|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|2
1652920680000|2022-05-19 00:38:00|||||||||1
1652920690000|2022-05-19 00:38:10|1608|1606.8|1608.1|1606.9|1608.1|1606.9|1608|1606.8|4
1652920700000|2022-05-19 00:38:20|1608|1606.8|1608|1606.8|1608.1|1606.9|1608|1606.8|0
1652920720000|2022-05-19 00:38:40|1607.9|1606.7|1608|1606.8|1608|1606.8|1607.9|1606.7|1
1652920730000|2022-05-19 00:38:50|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|0
1652920740000|2022-05-19 00:39:00|1607.8|1606.6|1607.9|1606.7|1607.9|1606.7|1607.8|1606.6|7
1652920750000|2022-05-19 00:39:10|1608.2|1607|1608.9|1607.7|1609|1607.8|1608.2|1607|8
1652920760000|2022-05-19 00:39:20|1609.1|1607.9|1609.1|1607.9|1609.1|1607.9|1609.1|1607.9|10
1652920770000|2022-05-19 00:39:30|1608.7|1607.5|1608.5|1607.3|1608.7|1607.5|1608.5|1607.3|6
1652920780000|2022-05-19 00:39:40|1608.6|1607.4|1608.7|1607.5|1608.7|1607.5|1608.6|1607.4|1
1652920790000|2022-05-19 00:39:50|1608.8|1607.6|1608.8|1607.6|1608.8|1607.6|1608.8|1607.6|0
1652920810000|2022-05-19 00:40:10|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|0
1652920820000|2022-05-19 00:40:20|1608.8|1607.6|1608.8|1607.6|1608.8|1607.6|1608.8|1607.6|0
1652920830000|2022-05-19 00:40:30|1608.9|1607.7|1608.9|1607.7|1608.9|1607.7|1608.9|1607.7|2
1652920840000|2022-05-19 00:40:40|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|2
1652920860000|2022-05-19 00:41:00|1608.8|1607.6|1609.1|1607.9|1609.1|1607.9|1608.8|1607.6|9
1652920870000|2022-05-19 00:41:10|1609.2|1608|1609.1|1607.9|1609.2|1608|1609|1607.8|1
1652920880000|2022-05-19 00:41:20|1609.2|1608|1609.2|1608|1609.2|1608|1609.2|1608|0
1652920890000|2022-05-19 00:41:30|1609.1|1607.9|1609.1|1607.9|1609.1|1607.9|1609.1|1607.9|2
1652920910000|2022-05-19 00:41:50|1609.5|1608.3|1609.8|1608.6|1609.8|1608.6|1609.5|1608.3|9
1652920920000|2022-05-19 00:42:00|1609.9|1608.7|1610|1608.8|1610|1608.8|1609.8|1608.6|9
1652920930000|2022-05-19 00:42:10|1609.9|1608.7|1609.9|1608.7|1609.9|1608.7|1609.9|1608.7|4
1652920940000|2022-05-19 00:42:20|1609.8|1608.6|1609.8|1608.6|1609.8|1608.6|1609.8|1608.6|0
1652920950000|2022-05-19 00:42:30|1609.9|1608.7|1609.8|1608.6|1609.9|1608.7|1609.8|1608.6|8
1652920970000|2022-05-19 00:42:50|||||||||3
1652920980000|2022-05-19 00:43:00|1609.7|1608.5|1609.4|1608.2|1609.7|1608.5|1609.4|1608.2|6
1652920990000|2022-05-19 00:43:10|||||||||1
1652921000000|2022-05-19 00:43:20|1609.5|1608.3|1609.5|1608.3|1609.5|1608.3|1609.5|1608.3|1
1652921030000|2022-05-19 00:43:50|1609.6|1608.4|1609.6|1608.4|1609.6|1608.4|1609.6|1608.4|0
1652921040000|2022-05-19 00:44:00|1609.7|1608.5|1609.6|1608.4|1609.8|1608.6|1609.5|1608.3|5
1652921050000|2022-05-19 00:44:10|1609.7|1608.5|1609.8|1608.6|1609.8|1608.6|1609.6|1608.4|5
1652921060000|2022-05-19 00:44:20|1609.9|1608.7|1609.9|1608.7|1609.9|1608.7|1609.9|1608.7|0
1652921070000|2022-05-19 00:44:30|1609.8|1608.6|1609.9|1608.7|1609.9|1608.7|1609.8|1608.6|3
1652921080000|2022-05-19 00:44:40|||||||||7
1652921100000|2022-05-19 00:45:00|1609.7|1608.5|1609.3|1608.1|1609.7|1608.5|1609.2|1608|9
1652921110000|2022-05-19 00:45:10|1609.4|1608.2|1609.4|1608.2|1609.4|1608.2|1609.4|1608.2|0
1652921120000|2022-05-19 00:45:20|1609.5|1608.3|1609.5|1608.3|1609.5|1608.3|1609.5|1608.3|3
1652921130000|2022-05-19 00:45:30|1609.4|1608.2|1609.5|1608.3|1609.5|1608.3|1609.4|1608.2|3
1652921140000|2022-05-19 00:45:40|1609.6|1608.4|1609.8|1608.6|1609.9|1608.7|1609.6|1608.4|10
1652921150000|2022-05-19 00:45:50|1609.7|1608.5|1609.6|1608.4|1609.7|1608.5|1609.6|1608.4|0
1652921160000|2022-05-19 00:46:00|1609.7|1608.5|1610.1|1608.9|1610.1|1608.9|1609.7|1608.5|14
1652921170000|2022-05-19 00:46:10|||||||||7
1652921180000|2022-05-19 00:46:20|1610.4|1609.2|1610.3|1609.1|1610.4|1609.2|1610.3|1609.1|9
1652921200000|2022-05-19 00:46:40|1610.4|1609.2|1610.1|1608.9|1610.4|1609.2|1610.1|1608.9|1
1652921210000|2022-05-19 00:46:50|1610.2|1609|1610.2|1609|1610.2|1609|1610.2|1609|1
1652921220000|2022-05-19 00:47:00|1610.3|1609.1|1610.2|1609|1610.3|1609.1|1610.2|1609|0
1652921230000|2022-05-19 00:47:10|1610.1|1608.9|1610.2|1609|1610.2|1609|1610.1|1608.9|1
1652921240000|2022-05-19 00:47:20|1610.3|1609.1|1610|1608.8|1610.3|1609.1|1610|1608.8|5
1652921250000|2022-05-19 00:47:30|1609.9|1608.7|1610.1|1608.9|1610.1|1608.9|1609.9|1608.7|1
1652921280000|2022-05-19 00:48:00|1610|1608.8|1609.8|1608.6|1610|1608.8|1609.8|1608.6|1
1652921290000|2022-05-19 00:48:10|1610|1608.8|1610|1608.8|1610.1|1608.9|1609.9|1608.7|4
1652921300000|2022-05-19 00:48:20|1609.9|1608.7|1609.8|1608.6|1610.1|1608.9|1609.8|1608.6|4
1652921320000|2022-05-19 00:48:40|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|4
1652921330000|2022-05-19 00:48:50|1610|1608.8|1610|1608.8|1610|1608.8|1610|1608.8|0
1652921340000|2022-05-19 00:49:00|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|0
1652921350000|2022-05-19 00:49:10|1610|1608.8|1610|1608.8|1610|1608.8|1610|1608.8|1
1652921360000|2022-05-19 00:49:20|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|0
1652921370000|2022-05-19 00:49:30|1610|1608.8|1609.9|1608.7|1610|1608.8|1609.9|1608.7|1
1652921380000|2022-05-19 00:49:40|1609.8|1608.6|1609.9|1608.7|1609.9|1608.7|1609.8|1608.6|1
1652921400000|2022-05-19 00:50:00|1609.8|1608.6|1609.9|1608.7|1609.9|1608.7|1609.8|1608.6|2
1652921410000|2022-05-19 00:50:10|1610|1608.8|1610.3|1609.1|1610.3|1609.1|1610|1608.8|4
1652921430000|2022-05-19 00:50:30|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|2
1652921440000|2022-05-19 00:50:40|1610.7|1609.5|1610.7|1609.5|1610.8|1609.6|1610.7|1609.5|2
1652921450000|2022-05-19 00:50:50|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|0
1652921460000|2022-05-19 00:51:00|1610.2|1609|1610.2|1609|1610.2|1609|1610.2|1609|20
1652921470000|2022-05-19 00:51:10|1610.1|1608.9|1610.2|1609|1610.2|1609|1610.1|1608.9|2
1652921480000|2022-05-19 00:51:20|1610.1|1608.9|1610|1608.8|1610.1|1608.9|1610|1608.8|0
1652921510000|2022-05-19 00:51:50|1610.1|1608.9|1610.3|1609.1|1610.4|1609.2|1610.1|1608.9|3
1652921520000|2022-05-19 00:52:00|1610.2|1609|1610.2|1609|1610.2|1609|1610.2|1609|1
1652921530000|2022-05-19 00:52:10|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|0
1652921540000|2022-05-19 00:52:20|1610.4|1609.2|1610.6|1609.4|1610.6|1609.4|1610.3|1609.1|16
1652921550000|2022-05-19 00:52:30|1610.7|1609.5|1610.6|1609.4|1610.7|1609.5|1610.6|1609.4|8
1652921570000|2022-05-19 00:52:50|1610.7|1609.5|1610.6|1609.4|1610.7|1609.5|1610.6|1609.4|1
1652921580000|2022-05-19 00:53:00|1610.5|1609.3|1611|1609.8|1611|1609.8|1610.5|1609.3|3
1652921600000|2022-05-19 00:53:20|1611.2|1610|1611.2|1610|1611.2|1610|1611.2|1610|7
1652921610000|2022-05-19 00:53:30|||||||||9
1652921620000|2022-05-19 00:53:40|||||||||1
1652921630000|2022-05-19 00:53:50|1611.1|1609.9|1611.1|1609.9|1611.2|1610|1611.1|1609.9|0
1652921640000|2022-05-19 00:54:00|1611.2|1610|1610.7|1609.5|1611.2|1610|1610.7|1609.5|8
1652921660000|2022-05-19 00:54:20|1610.8|1609.6|1610.9|1609.7|1611|1609.8|1610.8|1609.6|5
1652921680000|2022-05-19 00:54:40|1610.8|1609.6|1610.9|1609.7|1610.9|1609.7|1610.8|1609.6|1
1652921690000|2022-05-19 00:54:50|1610.5|1609.3|1610.4|1609.2|1610.5|1609.3|1610.4|1609.2|4
1652921700000|2022-05-19 00:55:00|1610|1608.8|1610|1608.8|1610|1608.8|1610|1608.8|5
1652921710000|2022-05-19 00:55:10|1609.9|1608.7|1609.9|1608.7|1609.9|1608.7|1609.9|1608.7|1
1652921720000|2022-05-19 00:55:20|1609.8|1608.6|1610.1|1608.9|1610.1|1608.9|1609.8|1608.6|5
1652921740000|2022-05-19 00:55:40|1610|1608.8|1610|1608.8|1610|1608.8|1610|1608.8|0
1652921760000|2022-05-19 00:56:00|1610.1|1608.9|1610|1608.8|1610.1|1608.9|1610|1608.8|1
1652921770000|2022-05-19 00:56:10|1610.1|1608.9|1610|1608.8|1610.1|1608.9|1610|1608.8|0
1652921780000|2022-05-19 00:56:20|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|1
1652921800000|2022-05-19 00:56:40|1610|1608.8|1610|1608.8|1610.1|1608.9|1610|1608.8|1
1652921820000|2022-05-19 00:57:00|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|1609.9|1608.7|6
1652921830000|2022-05-19 00:57:10|1610|1608.8|1609.9|1608.7|1610|1608.8|1609.9|1608.7|3
1652921840000|2022-05-19 00:57:20|1610|1608.8|1609.6|1608.4|1610|1608.8|1609.6|1608.4|5
1652921850000|2022-05-19 00:57:30|1609.5|1608.3|1609.5|1608.3|1609.5|1608.3|1609.5|1608.3|1
1652921860000|2022-05-19 00:57:40|1609.6|1608.4|1609.5|1608.3|1609.6|1608.4|1609.5|1608.3|1
1652921870000|2022-05-19 00:57:50|||||||||3
1652921880000|2022-05-19 00:58:00|1609.4|1608.2|1609.5|1608.3|1609.6|1608.4|1609.4|1608.2|3
1652921890000|2022-05-19 00:58:10|1609.3|1608.1|1609.3|1608.1|1609.3|1608.1|1609.3|1608.1|2
1652921900000|2022-05-19 00:58:20|1609|1607.8|1609.1|1607.9|1609.1|1607.9|1609|1607.8|4
1652921920000|2022-05-19 00:58:40|1609|1607.8|1608.7|1607.5|1609|1607.8|1608.7|1607.5|3
1652921930000|2022-05-19 00:58:50|1609|1607.8|1608.9|1607.7|1609|1607.8|1608.9|1607.7|2
1652921940000|2022-05-19 00:59:00|1608.8|1607.6|1608.9|1607.7|1608.9|1607.7|1608.8|1607.6|2
1652921950000|2022-05-19 00:59:10|1608.8|1607.6|1608.2|1607|1608.8|1607.6|1608.2|1607|11
1652921960000|2022-05-19 00:59:20|1608.7|1607.5|1608.2|1607|1608.7|1607.5|1608.1|1606.9|20
1652921980000|2022-05-19 00:59:40|1608.3|1607.1|1608.3|1607.1|1608.7|1607.5|1608.3|1607.1|16
1652921990000|2022-05-19 00:59:50|1608.7|1607.5|1608.5|1607.3|1608.9|1607.7|1608.5|1607.3|12
1652922000000|2022-05-19 01:00:00|1608.4|1607.2|1608|1606.8|1608.5|1607.3|1607.7|1606.5|19
1652922010000|2022-05-19 01:00:10|1607.8|1606.6|1608.5|1607.3|1608.5|1607.3|1607.8|1606.6|18
1652922020000|2022-05-19 01:00:20|1608.4|1607.2|1608.9|1607.7|1608.9|1607.7|1608.4|1607.2|10
1652922030000|2022-05-19 01:00:30|1609|1607.8|1609|1607.8|1609|1607.8|1609|1607.8|0
1652922040000|2022-05-19 01:00:40|1609.1|1607.9|1609.1|1607.9|1609.1|1607.9|1609|1607.8|1
1652922050000|2022-05-19 01:00:50|1608.9|1607.7|1609.5|1608.3|1609.7|1608.5|1608.8|1607.6|11
1652922060000|2022-05-19 01:01:00|1609.6|1608.4|1609.5|1608.3|1609.7|1608.5|1609.5|1608.3|1
1652922070000|2022-05-19 01:01:10|1609.1|1607.9|1609.2|1608|1609.2|1608|1609.1|1607.9|5
1652922080000|2022-05-19 01:01:20|1608.1|1606.9|1608|1606.8|1608.1|1606.9|1608|1606.8|11
1652922090000|2022-05-19 01:01:30|1607.7|1606.5|1607.9|1606.7|1607.9|1606.7|1607.7|1606.5|1
1652922100000|2022-05-19 01:01:40|1608.2|1607|1607.6|1606.4|1608.2|1607|1607.6|1606.4|7
1652922110000|2022-05-19 01:01:50|1607.4|1606.2|1607.4|1606.2|1607.4|1606.2|1607.4|1606.2|1
1652922120000|2022-05-19 01:02:00|1607.5|1606.3|1607.6|1606.4|1607.7|1606.5|1607.5|1606.3|11
1652922130000|2022-05-19 01:02:10|1607.5|1606.3|1607.9|1606.7|1608|1606.8|1607.5|1606.3|21
1652922140000|2022-05-19 01:02:20|1607.8|1606.6|1607.9|1606.7|1608|1606.8|1607.7|1606.5|3
1652922150000|2022-05-19 01:02:30|1607.8|1606.6|1608.2|1607|1608.3|1607.1|1607.8|1606.6|20
1652922160000|2022-05-19 01:02:40|1608.1|1606.9|1608.3|1607.1|1608.3|1607.1|1608.1|1606.9|1
1652922180000|2022-05-19 01:03:00|1608.5|1607.3|1608.7|1607.5|1608.7|1607.5|1608.5|1607.3|2
1652922190000|2022-05-19 01:03:10|1608.6|1607.4|1609|1607.8|1609|1607.8|1608.5|1607.3|5
1652922200000|2022-05-19 01:03:20|1609.3|1608.1|1609.7|1608.5|1609.7|1608.5|1609.3|1608.1|13
1652922210000|2022-05-19 01:03:30|1609.6|1608.4|1610|1608.8|1610|1608.8|1609.6|1608.4|20
1652922220000|2022-05-19 01:03:40|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|12
1652922230000|2022-05-19 01:03:50|1610.4|1609.2|1610.4|1609.2|1610.6|1609.4|1610.4|1609.2|21
1652922240000|2022-05-19 01:04:00|1610.3|1609.1|1610.4|1609.2|1610.4|1609.2|1610.3|1609.1|3
1652922250000|2022-05-19 01:04:10|1610.3|1609.1|1610.1|1608.9|1610.3|1609.1|1610.1|1608.9|20
1652922260000|2022-05-19 01:04:20|1610.4|1609.2|1610.5|1609.3|1610.6|1609.4|1610.4|1609.2|3
1652922270000|2022-05-19 01:04:30|1610.6|1609.4|1610.5|1609.3|1610.6|1609.4|1610.5|1609.3|2
1652922280000|2022-05-19 01:04:40|1610.6|1609.4|1610.7|1609.5|1610.7|1609.5|1610.4|1609.2|15
1652922290000|2022-05-19 01:04:50|1610.8|1609.6|1610.9|1609.7|1610.9|1609.7|1610.8|1609.6|2
1652922300000|2022-05-19 01:05:00|1610.8|1609.6|1610.5|1609.3|1610.8|1609.6|1610.3|1609.1|20
1652922310000|2022-05-19 01:05:10|1610.7|1609.5|1610.7|1609.5|1610.8|1609.6|1610.7|1609.5|7
1652922320000|2022-05-19 01:05:20|1611|1609.8|1610.7|1609.5|1611|1609.8|1610.7|1609.5|26
1652922330000|2022-05-19 01:05:30|1610.6|1609.4|1610.4|1609.2|1610.6|1609.4|1610.4|1609.2|1
1652922350000|2022-05-19 01:05:50|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|0
1652922360000|2022-05-19 01:06:00|1610.1|1608.9|1609.7|1608.5|1610.1|1608.9|1609.7|1608.5|9
1652922370000|2022-05-19 01:06:10|1609.6|1608.4|1609.3|1608.1|1609.6|1608.4|1609.1|1607.9|9
1652922380000|2022-05-19 01:06:20|1609.2|1608|1609.4|1608.2|1609.5|1608.3|1609.2|1608|6
1652922390000|2022-05-19 01:06:30|1609.2|1608|1609.7|1608.5|1609.7|1608.5|1609.2|1608|6
1652922400000|2022-05-19 01:06:40|1609.6|1608.4|1609.6|1608.4|1609.6|1608.4|1609.6|1608.4|0
1652922410000|2022-05-19 01:06:50|1609.5|1608.3|1609.6|1608.4|1609.6|1608.4|1609.5|1608.3|2
1652922420000|2022-05-19 01:07:00|1609.7|1608.5|1609.6|1608.4|1609.7|1608.5|1609.6|1608.4|1
1652922430000|2022-05-19 01:07:10|1609.9|1608.7|1610|1608.8|1610|1608.8|1609.9|1608.7|2
1652922440000|2022-05-19 01:07:20|1609.8|1608.6|1609.8|1608.6|1610|1608.8|1609.7|1608.5|5
1652922450000|2022-05-19 01:07:30|1610|1608.8|1610|1608.8|1610|1608.8|1609.9|1608.7|3
1652922460000|2022-05-19 01:07:40|1609.9|1608.7|1610.3|1609.1|1610.3|1609.1|1609.9|1608.7|3
1652922470000|2022-05-19 01:07:50|1610.2|1609|1610.3|1609.1|1610.3|1609.1|1610.2|1609|5
1652922480000|2022-05-19 01:08:00|1610.2|1609|1610.4|1609.2|1610.5|1609.3|1610.2|1609|3
1652922490000|2022-05-19 01:08:10|||||||||2
1652922510000|2022-05-19 01:08:30|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|2
1652922520000|2022-05-19 01:08:40|1610.2|1609|1610.3|1609.1|1610.3|1609.1|1610.2|1609|0
1652922530000|2022-05-19 01:08:50|1610.2|1609|1610.2|1609|1610.2|1609|1610.2|1609|0
1652922540000|2022-05-19 01:09:00|1610|1608.8|1610|1608.8|1610|1608.8|1610|1608.8|2
1652922550000|2022-05-19 01:09:10|1610.2|1609|1610.1|1608.9|1610.3|1609.1|1610.1|1608.9|16
1652922560000|2022-05-19 01:09:20|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|25
1652922570000|2022-05-19 01:09:30|1610.6|1609.4|1610.4|1609.2|1610.7|1609.5|1610.4|1609.2|1
1652922580000|2022-05-19 01:09:40|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|1
1652922590000|2022-05-19 01:09:50|1610.4|1609.2|1610.5|1609.3|1610.7|1609.5|1610.4|1609.2|3
1652922620000|2022-05-19 01:10:20|1610.4|1609.2|1610.6|1609.4|1610.6|1609.4|1610.4|1609.2|2
1652922660000|2022-05-19 01:11:00|1610.7|1609.5|1611.3|1610.1|1611.3|1610.1|1610.7|1609.5|14
1652922670000|2022-05-19 01:11:10|1611.2|1610|1611.2|1610|1611.2|1610|1611.2|1610|1
1652922680000|2022-05-19 01:11:20|1611.3|1610.1|1611.6|1610.4|1611.6|1610.4|1611.3|1610.1|17
1652922690000|2022-05-19 01:11:30|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|18
1652922700000|2022-05-19 01:11:40|1611.8|1610.6|1611.7|1610.5|1611.8|1610.6|1611.7|1610.5|3
1652922710000|2022-05-19 01:11:50|1612|1610.8|1612|1610.8|1612|1610.8|1612|1610.8|13
1652922720000|2022-05-19 01:12:00|1611.9|1610.7|1611.8|1610.6|1611.9|1610.7|1611.8|1610.6|3
1652922730000|2022-05-19 01:12:10|||||||||2
1652922740000|2022-05-19 01:12:20|1612|1610.8|1611.8|1610.6|1612|1610.8|1611.8|1610.6|5
1652922750000|2022-05-19 01:12:30|1611.7|1610.5|1611.8|1610.6|1611.8|1610.6|1611.6|1610.4|3
1652922770000|2022-05-19 01:12:50|1611.6|1610.4|1611.4|1610.2|1611.6|1610.4|1611.3|1610.1|9
1652922780000|2022-05-19 01:13:00|1611.2|1610|1611.2|1610|1611.2|1610|1611.2|1610|0
1652922800000|2022-05-19 01:13:20|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|1611|1609.8|6
1652922810000|2022-05-19 01:13:30|1611.2|1610|1611.1|1609.9|1611.2|1610|1611.1|1609.9|0
1652922820000|2022-05-19 01:13:40|1611.4|1610.2|1611.8|1610.6|1611.8|1610.6|1611.4|1610.2|11
1652922830000|2022-05-19 01:13:50|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|0
1652922840000|2022-05-19 01:14:00|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|1
1652922860000|2022-05-19 01:14:20|1611.5|1610.3|1611.5|1610.3|1611.6|1610.4|1611.5|1610.3|6
1652922870000|2022-05-19 01:14:30|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|3
1652922880000|2022-05-19 01:14:40|1611.4|1610.2|1611.9|1610.7|1612|1610.8|1611.4|1610.2|5
1652922890000|2022-05-19 01:14:50|1612|1610.8|1611.8|1610.6|1612|1610.8|1611.8|1610.6|0
1652922900000|2022-05-19 01:15:00|1611.7|1610.5|1611.5|1610.3|1611.7|1610.5|1611.5|1610.3|2
1652922910000|2022-05-19 01:15:10|1611.6|1610.4|1611.6|1610.4|1611.6|1610.4|1611.6|1610.4|2
1652922920000|2022-05-19 01:15:20|1611.7|1610.5|1611.8|1610.6|1611.9|1610.7|1611.6|1610.4|6
1652922930000|2022-05-19 01:15:30|1611.6|1610.4|1611.9|1610.7|1612|1610.8|1611.6|1610.4|8
1652922960000|2022-05-19 01:16:00|1611.8|1610.6|1612|1610.8|1612|1610.8|1611.8|1610.6|1
1652922970000|2022-05-19 01:16:10|1612.3|1611.1|1612.3|1611.1|1612.4|1611.2|1612.2|1611|3
1652922980000|2022-05-19 01:16:20|1612.2|1611|1612|1610.8|1612.3|1611.1|1612|1610.8|2
1652922990000|2022-05-19 01:16:30|1612.4|1611.2|1612.3|1611.1|1612.4|1611.2|1612.3|1611.1|24
1652923010000|2022-05-19 01:16:50|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|1612|1610.8|3
1652923020000|2022-05-19 01:17:00|1612|1610.8|1612.1|1610.9|1612.1|1610.9|1612|1610.8|4
1652923030000|2022-05-19 01:17:10|1612|1610.8|1612.3|1611.1|1612.4|1611.2|1612|1610.8|6
1652923040000|2022-05-19 01:17:20|1612.2|1611|1612.2|1611|1612.3|1611.1|1612.2|1611|0
1652923050000|2022-05-19 01:17:30|1612|1610.8|1611.9|1610.7|1612.1|1610.9|1611.8|1610.6|3
1652923060000|2022-05-19 01:17:40|1612|1610.8|1611.9|1610.7|1612|1610.8|1611.9|1610.7|3
1652923070000|2022-05-19 01:17:50|1611.8|1610.6|1611.6|1610.4|1612|1610.8|1611.6|1610.4|2
1652923080000|2022-05-19 01:18:00|1611.8|1610.6|1612|1610.8|1612|1610.8|1611.7|1610.5|3
1652923090000|2022-05-19 01:18:10|1611.9|1610.7|1611.7|1610.5|1612|1610.8|1611.6|1610.4|3
1652923100000|2022-05-19 01:18:20|1611.6|1610.4|1611.8|1610.6|1611.9|1610.7|1611.6|1610.4|1
1652923110000|2022-05-19 01:18:30|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|1
1652923120000|2022-05-19 01:18:40|1611.8|1610.6|1611.8|1610.6|1612|1610.8|1611.8|1610.6|1
1652923130000|2022-05-19 01:18:50|1611.9|1610.7|1611.8|1610.6|1612|1610.8|1611.8|1610.6|2
1652923140000|2022-05-19 01:19:00|1612.1|1610.9|1612|1610.8|1612.1|1610.9|1612|1610.8|3
1652923150000|2022-05-19 01:19:10|1611.5|1610.3|1611.6|1610.4|1611.6|1610.4|1611.5|1610.3|6
1652923160000|2022-05-19 01:19:20|||||||||5
1652923170000|2022-05-19 01:19:30|1611.2|1610|1611.4|1610.2|1611.4|1610.2|1611.2|1610|20
1652923180000|2022-05-19 01:19:40|1611.2|1610|1611.2|1610|1611.2|1610|1611.2|1610|0
1652923190000|2022-05-19 01:19:50|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|3
1652923200000|2022-05-19 01:20:00|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1611.2|1610|1
1652923210000|2022-05-19 01:20:10|1611.4|1610.2|1611.6|1610.4|1611.6|1610.4|1611.4|1610.2|3
1652923220000|2022-05-19 01:20:20|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|0
1652923230000|2022-05-19 01:20:30|1611.4|1610.2|1611.3|1610.1|1611.4|1610.2|1611.3|1610.1|0
1652923240000|2022-05-19 01:20:40|1611.4|1610.2|1611.5|1610.3|1611.5|1610.3|1611.4|1610.2|0
1652923260000|2022-05-19 01:21:00|1611.7|1610.5|1611.4|1610.2|1611.7|1610.5|1611.2|1610|3
1652923270000|2022-05-19 01:21:10|1611.2|1610|1611.4|1610.2|1611.4|1610.2|1611.2|1610|0
1652923280000|2022-05-19 01:21:20|1611.3|1610.1|1610.9|1609.7|1611.3|1610.1|1610.9|1609.7|2
1652923320000|2022-05-19 01:22:00|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|1
1652923340000|2022-05-19 01:22:20|1610.9|1609.7|1611|1609.8|1611|1609.8|1610.9|1609.7|7
1652923370000|2022-05-19 01:22:50|1611.1|1609.9|1611|1609.8|1611.1|1609.9|1611|1609.8|1
1652923380000|2022-05-19 01:23:00|1611.1|1609.9|1611.3|1610.1|1611.3|1610.1|1611.1|1609.9|0
1652923390000|2022-05-19 01:23:10|||||||||1
1652923400000|2022-05-19 01:23:20|1611.2|1610|1611.2|1610|1611.2|1610|1611.2|1610|0
1652923410000|2022-05-19 01:23:30|1611.1|1609.9|1611.4|1610.2|1611.4|1610.2|1611|1609.8|4
1652923420000|2022-05-19 01:23:40|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|10
1652923430000|2022-05-19 01:23:50|1611|1609.8|1611|1609.8|1611|1609.8|1611|1609.8|8
1652923440000|2022-05-19 01:24:00|1611.1|1609.9|1610.7|1609.5|1611.1|1609.9|1610.7|1609.5|5
1652923450000|2022-05-19 01:24:10|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|0
1652923480000|2022-05-19 01:24:40|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|0
1652923490000|2022-05-19 01:24:50|1610.8|1609.6|1610.8|1609.6|1611|1609.8|1610.8|1609.6|1
1652923510000|2022-05-19 01:25:10|1610.7|1609.5|1610.8|1609.6|1610.8|1609.6|1610.7|1609.5|0
1652923520000|2022-05-19 01:25:20|1611|1609.8|1611.3|1610.1|1611.3|1610.1|1611|1609.8|1
1652923530000|2022-05-19 01:25:30|1611.2|1610|1611|1609.8|1611.2|1610|1611|1609.8|0
1652923540000|2022-05-19 01:25:40|1610.9|1609.7|1611|1609.8|1611|1609.8|1610.9|1609.7|0
1652923550000|2022-05-19 01:25:50|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|0
1652923560000|2022-05-19 01:26:00|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|2
1652923570000|2022-05-19 01:26:10|1610.7|1609.5|1610.8|1609.6|1610.8|1609.6|1610.7|1609.5|0
1652923590000|2022-05-19 01:26:30|1610.7|1609.5|1610.8|1609.6|1610.8|1609.6|1610.7|1609.5|0
1652923600000|2022-05-19 01:26:40|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|0
1652923610000|2022-05-19 01:26:50|1611|1609.8|1610.9|1609.7|1611|1609.8|1610.9|1609.7|0
1652923620000|2022-05-19 01:27:00|1610.8|1609.6|1610.9|1609.7|1610.9|1609.7|1610.7|1609.5|6
1652923630000|2022-05-19 01:27:10|1611|1609.8|1611.1|1609.9|1611.2|1610|1611|1609.8|1
1652923640000|2022-05-19 01:27:20|1611|1609.8|1611|1609.8|1611|1609.8|1610.9|1609.7|2
1652923670000|2022-05-19 01:27:50|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|0
1652923680000|2022-05-19 01:28:00|1611|1609.8|1610.8|1609.6|1611|1609.8|1610.8|1609.6|0
1652923710000|2022-05-19 01:28:30|1610.9|1609.7|1610.8|1609.6|1610.9|1609.7|1610.8|1609.6|0
1652923750000|2022-05-19 01:29:10|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|0
1652923760000|2022-05-19 01:29:20|1611|1609.8|1611.1|1609.9|1611.1|1609.9|1611|1609.8|0
1652923770000|2022-05-19 01:29:30|1611|1609.8|1611|1609.8|1611|1609.8|1611|1609.8|0
1652923790000|2022-05-19 01:29:50|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|0
1652923800000|2022-05-19 01:30:00|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|1610.3|1609.1|15
1652923810000|2022-05-19 01:30:10|1610.2|1609|1610.1|1608.9|1610.2|1609|1610|1608.8|7
1652923820000|2022-05-19 01:30:20|1610.2|1609|1610.2|1609|1610.2|1609|1610.2|1609|2
1652923830000|2022-05-19 01:30:30|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|2
1652923840000|2022-05-19 01:30:40|1610.2|1609|1610.2|1609|1610.2|1609|1610.2|1609|2
1652923850000|2022-05-19 01:30:50|1610.3|1609.1|1610.2|1609|1610.3|1609.1|1610.2|1609|1
1652923870000|2022-05-19 01:31:10|1610.4|1609.2|1610.5|1609.3|1610.5|1609.3|1610.4|1609.2|38
1652923880000|2022-05-19 01:31:20|1610.6|1609.4|1610.4|1609.2|1610.6|1609.4|1610.4|1609.2|0
1652923900000|2022-05-19 01:31:40|1610.2|1609|1610.2|1609|1610.2|1609|1610.2|1609|2
1652923920000|2022-05-19 01:32:00|1610|1608.8|1610|1608.8|1610|1608.8|1610|1608.8|3
1652923930000|2022-05-19 01:32:10|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|1
1652923940000|2022-05-19 01:32:20|1610.2|1609|1610.9|1609.7|1610.9|1609.7|1610.2|1609|4
1652923960000|2022-05-19 01:32:40|1611|1609.8|1611|1609.8|1611|1609.8|1611|1609.8|0
1652923970000|2022-05-19 01:32:50|1610.8|1609.6|1610.9|1609.7|1610.9|1609.7|1610.8|1609.6|1
1652923980000|2022-05-19 01:33:00|1610.8|1609.6|1611.1|1609.9|1611.1|1609.9|1610.7|1609.5|3
1652923990000|2022-05-19 01:33:10|1611|1609.8|1611|1609.8|1611|1609.8|1611|1609.8|1
1652924000000|2022-05-19 01:33:20|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|0
1652924030000|2022-05-19 01:33:50|1611|1609.8|1611|1609.8|1611|1609.8|1611|1609.8|0
1652924040000|2022-05-19 01:34:00|||||||||1
1652924050000|2022-05-19 01:34:10|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|0
1652924080000|2022-05-19 01:34:40|1611|1609.8|1611|1609.8|1611|1609.8|1611|1609.8|0
1652924090000|2022-05-19 01:34:50|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|0
1652924100000|2022-05-19 01:35:00|||||||||2
1652924120000|2022-05-19 01:35:20|||||||||1
1652924140000|2022-05-19 01:35:40|1611|1609.8|1611.2|1610|1611.2|1610|1611|1609.8|1
1652924150000|2022-05-19 01:35:50|1611.5|1610.3|1612.2|1611|1612.2|1611|1611.5|1610.3|16
1652924170000|2022-05-19 01:36:10|1612.3|1611.1|1612.7|1611.5|1612.7|1611.5|1612.3|1611.1|10
1652924180000|2022-05-19 01:36:20|1612.5|1611.3|1612.3|1611.1|1612.5|1611.3|1612.2|1611|1
1652924190000|2022-05-19 01:36:30|1612.2|1611|1612.4|1611.2|1612.4|1611.2|1612.2|1611|1
1652924200000|2022-05-19 01:36:40|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|1
1652924210000|2022-05-19 01:36:50|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|0
1652924220000|2022-05-19 01:37:00|||||||||1
1652924230000|2022-05-19 01:37:10|1612.2|1611|1612.3|1611.1|1612.3|1611.1|1612.2|1611|2
1652924240000|2022-05-19 01:37:20|1612.2|1611|1612.2|1611|1612.2|1611|1612.2|1611|0
1652924250000|2022-05-19 01:37:30|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|0
1652924260000|2022-05-19 01:37:40|1612.2|1611|1612.6|1611.4|1612.6|1611.4|1612.2|1611|5
1652924270000|2022-05-19 01:37:50|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|2
1652924290000|2022-05-19 01:38:10|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|0
1652924300000|2022-05-19 01:38:20|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1
1652924310000|2022-05-19 01:38:30|1612.5|1611.3|1612.6|1611.4|1612.6|1611.4|1612.5|1611.3|1
1652924320000|2022-05-19 01:38:40|1612.5|1611.3|1612.5|1611.3|1612.6|1611.4|1612.5|1611.3|0
1652924340000|2022-05-19 01:39:00|1612.4|1611.2|1612.4|1611.2|1612.5|1611.3|1612.4|1611.2|0
1652924350000|2022-05-19 01:39:10|1612.5|1611.3|1612.7|1611.5|1612.7|1611.5|1612.5|1611.3|6
1652924360000|2022-05-19 01:39:20|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1612.5|1611.3|2
1652924370000|2022-05-19 01:39:30|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|0
1652924380000|2022-05-19 01:39:40|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|3
1652924400000|2022-05-19 01:40:00|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|2
1652924410000|2022-05-19 01:40:10|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1
1652924420000|2022-05-19 01:40:20|||||||||26
1652924430000|2022-05-19 01:40:30|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|0
1652924440000|2022-05-19 01:40:40|1612.2|1611|1612|1610.8|1612.3|1611.1|1612|1610.8|2
1652924450000|2022-05-19 01:40:50|1611.9|1610.7|1612|1610.8|1612|1610.8|1611.8|1610.6|9
1652924490000|2022-05-19 01:41:30|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|1
1652924500000|2022-05-19 01:41:40|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|0
1652924510000|2022-05-19 01:41:50|1611.5|1610.3|1611.6|1610.4|1611.6|1610.4|1611.5|1610.3|4
1652924520000|2022-05-19 01:42:00|1611.5|1610.3|1611.3|1610.1|1611.5|1610.3|1611.3|1610.1|3
1652924550000|2022-05-19 01:42:30|1611|1609.8|1611.1|1609.9|1611.1|1609.9|1611|1609.8|22
1652924570000|2022-05-19 01:42:50|||||||||1
1652924580000|2022-05-19 01:43:00|||||||||26
1652924590000|2022-05-19 01:43:10|||||||||2
1652924610000|2022-05-19 01:43:30|1611.2|1610|1611.2|1610|1611.2|1610|1611.2|1610|1
1652924650000|2022-05-19 01:44:10|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|0
1652924670000|2022-05-19 01:44:30|1611.2|1610|1612|1610.8|1612|1610.8|1611.2|1610|23
1652924680000|2022-05-19 01:44:40|1612.2|1611|1612.2|1611|1612.2|1611|1612.2|1611|5
1652924700000|2022-05-19 01:45:00|1612.3|1611.1|1612.4|1611.2|1612.4|1611.2|1612.3|1611.1|0
1652924710000|2022-05-19 01:45:10|1612.5|1611.3|1612.6|1611.4|1612.7|1611.5|1612.5|1611.3|9
1652924720000|2022-05-19 01:45:20|1612.5|1611.3|1612.5|1611.3|1612.6|1611.4|1612.5|1611.3|0
1652924740000|2022-05-19 01:45:40|1612.4|1611.2|1611.9|1610.7|1612.4|1611.2|1611.9|1610.7|5
1652924750000|2022-05-19 01:45:50|1612|1610.8|1612|1610.8|1612|1610.8|1612|1610.8|0
1652924780000|2022-05-19 01:46:20|1612.2|1611|1612.2|1611|1612.2|1611|1612.2|1611|5
1652924790000|2022-05-19 01:46:30|1612.3|1611.1|1612.1|1610.9|1612.3|1611.1|1612.1|1610.9|1
1652924820000|2022-05-19 01:47:00|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|5
1652924830000|2022-05-19 01:47:10|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|0
1652924840000|2022-05-19 01:47:20|1612.3|1611.1|1612.4|1611.2|1612.4|1611.2|1612.3|1611.1|0
1652924850000|2022-05-19 01:47:30|1612.6|1611.4|1612.8|1611.6|1612.8|1611.6|1612.6|1611.4|16
1652924860000|2022-05-19 01:47:40|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|10
1652924880000|2022-05-19 01:48:00|1612.5|1611.3|1612.9|1611.7|1612.9|1611.7|1612.5|1611.3|21
1652924890000|2022-05-19 01:48:10|||||||||1
1652924920000|2022-05-19 01:48:40|1612.8|1611.6|1612.9|1611.7|1612.9|1611.7|1612.8|1611.6|10
1652924970000|2022-05-19 01:49:30|1613|1611.8|1613|1611.8|1613|1611.8|1613|1611.8|1
1652924980000|2022-05-19 01:49:40|1613.1|1611.9|1613|1611.8|1613.1|1611.9|1613|1611.8|0
1652924990000|2022-05-19 01:49:50|1613.1|1611.9|1613.2|1612|1613.2|1612|1613.1|1611.9|2
1652925000000|2022-05-19 01:50:00|1613.3|1612.1|1613.4|1612.2|1613.5|1612.3|1613.3|1612.1|5
1652925030000|2022-05-19 01:50:30|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|25
1652925040000|2022-05-19 01:50:40|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.3|1612.1|6
1652925050000|2022-05-19 01:50:50|1613.5|1612.3|1613.4|1612.2|1613.5|1612.3|1613.4|1612.2|37
1652925070000|2022-05-19 01:51:10|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|1
1652925080000|2022-05-19 01:51:20|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|0
1652925090000|2022-05-19 01:51:30|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|0
1652925100000|2022-05-19 01:51:40|||||||||1
1652925110000|2022-05-19 01:51:50|1613.4|1612.2|1613.5|1612.3|1613.5|1612.3|1613.4|1612.2|6
1652925120000|2022-05-19 01:52:00|||||||||2
1652925130000|2022-05-19 01:52:10|1614|1612.8|1614.1|1612.9|1614.1|1612.9|1614|1612.8|26
1652925140000|2022-05-19 01:52:20|1614.2|1613|1614|1612.8|1614.2|1613|1614|1612.8|20
1652925150000|2022-05-19 01:52:30|1614.1|1612.9|1614.2|1613|1614.2|1613|1614.1|1612.9|0
1652925160000|2022-05-19 01:52:40|1614.1|1612.9|1614|1612.8|1614.1|1612.9|1614|1612.8|0
1652925170000|2022-05-19 01:52:50|1614.1|1612.9|1614.4|1613.2|1614.4|1613.2|1614.1|1612.9|7
1652925180000|2022-05-19 01:53:00|1614.6|1613.4|1614.5|1613.3|1614.6|1613.4|1614.5|1613.3|27
1652925190000|2022-05-19 01:53:10|1614.4|1613.2|1614.3|1613.1|1614.4|1613.2|1614.3|1613.1|2
1652925200000|2022-05-19 01:53:20|1614.4|1613.2|1614.3|1613.1|1614.4|1613.2|1614.3|1613.1|7
1652925210000|2022-05-19 01:53:30|1614.4|1613.2|1614.5|1613.3|1614.6|1613.4|1614.3|1613.1|4
1652925220000|2022-05-19 01:53:40|1614.4|1613.2|1614.4|1613.2|1614.4|1613.2|1614.4|1613.2|6
1652925230000|2022-05-19 01:53:50|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|14
1652925240000|2022-05-19 01:54:00|||||||||1
1652925250000|2022-05-19 01:54:10|1614.1|1612.9|1613.8|1612.6|1614.1|1612.9|1613.8|1612.6|15
1652925260000|2022-05-19 01:54:20|1613.7|1612.5|1613.8|1612.6|1613.8|1612.6|1613.7|1612.5|3
1652925270000|2022-05-19 01:54:30|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|1
1652925280000|2022-05-19 01:54:40|1613.8|1612.6|1613.9|1612.7|1613.9|1612.7|1613.8|1612.6|2
1652925290000|2022-05-19 01:54:50|1613.8|1612.6|1613.9|1612.7|1613.9|1612.7|1613.8|1612.6|1
1652925300000|2022-05-19 01:55:00|1614|1612.8|1614|1612.8|1614|1612.8|1614|1612.8|0
1652925310000|2022-05-19 01:55:10|1614.2|1613|1613.9|1612.7|1614.2|1613|1613.9|1612.7|1
1652925320000|2022-05-19 01:55:20|1614.2|1613|1614.3|1613.1|1614.3|1613.1|1614.2|1613|5
1652925330000|2022-05-19 01:55:30|1613.9|1612.7|1613.9|1612.7|1614|1612.8|1613.9|1612.7|7
1652925340000|2022-05-19 01:55:40|1614|1612.8|1613.9|1612.7|1614.2|1613|1613.9|1612.7|2
1652925360000|2022-05-19 01:56:00|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|2
1652925370000|2022-05-19 01:56:10|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|1613.8|1612.6|3
1652925380000|2022-05-19 01:56:20|1613.8|1612.6|1613.7|1612.5|1613.8|1612.6|1613.7|1612.5|2
1652925390000|2022-05-19 01:56:30|1614.1|1612.9|1614.2|1613|1614.2|1613|1614.1|1612.9|6
1652925400000|2022-05-19 01:56:40|1614.3|1613.1|1614|1612.8|1614.3|1613.1|1614|1612.8|0
1652925410000|2022-05-19 01:56:50|1614.2|1613|1614.2|1613|1614.2|1613|1614.2|1613|2
1652925420000|2022-05-19 01:57:00|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|6
1652925440000|2022-05-19 01:57:20|1614.6|1613.4|1614.6|1613.4|1614.7|1613.5|1614.5|1613.3|12
1652925450000|2022-05-19 01:57:30|1614.5|1613.3|1614.4|1613.2|1614.5|1613.3|1614.4|1613.2|1
1652925470000|2022-05-19 01:57:50|1614|1612.8|1613.9|1612.7|1614|1612.8|1613.9|1612.7|11
1652925530000|2022-05-19 01:58:50|1614|1612.8|1614.4|1613.2|1614.4|1613.2|1614|1612.8|8
1652925540000|2022-05-19 01:59:00|1614.3|1613.1|1614.2|1613|1614.3|1613.1|1614.2|1613|0
1652925570000|2022-05-19 01:59:30|1614.5|1613.3|1614.6|1613.4|1614.6|1613.4|1614.5|1613.3|2
1652925580000|2022-05-19 01:59:40|||||||||1
1652925590000|2022-05-19 01:59:50|1614.5|1613.3|1614.6|1613.4|1614.6|1613.4|1614.4|1613.2|5
1652925600000|2022-05-19 02:00:00|1614.5|1613.3|1614.4|1613.2|1614.5|1613.3|1614.4|1613.2|13
1652925610000|2022-05-19 02:00:10|1614.2|1613|1613.5|1612.3|1614.2|1613|1613.5|1612.3|15
1652925620000|2022-05-19 02:00:20|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1
1652925640000|2022-05-19 02:00:40|1613.7|1612.5|1613.8|1612.6|1613.8|1612.6|1613.6|1612.4|2
1652925650000|2022-05-19 02:00:50|1613.9|1612.7|1614.4|1613.2|1614.5|1613.3|1613.8|1612.6|4
1652925660000|2022-05-19 02:01:00|1614.2|1613|1614.2|1613|1614.2|1613|1614.2|1613|0
1652925670000|2022-05-19 02:01:10|1614.4|1613.2|1614.1|1612.9|1614.4|1613.2|1614.1|1612.9|1
1652925680000|2022-05-19 02:01:20|1614|1612.8|1614|1612.8|1614|1612.8|1613.9|1612.7|2
1652925690000|2022-05-19 02:01:30|1613.9|1612.7|1614|1612.8|1614|1612.8|1613.9|1612.7|0
1652925700000|2022-05-19 02:01:40|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|1613.8|1612.6|3
1652925710000|2022-05-19 02:01:50|1614|1612.8|1614|1612.8|1614.2|1613|1613.9|1612.7|5
1652925720000|2022-05-19 02:02:00|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|0
1652925730000|2022-05-19 02:02:10|1614.2|1613|1614.3|1613.1|1614.3|1613.1|1614.2|1613|0
1652925740000|2022-05-19 02:02:20|1614.2|1613|1614.2|1613|1614.2|1613|1614.2|1613|2
1652925750000|2022-05-19 02:02:30|1614.3|1613.1|1614|1612.8|1614.3|1613.1|1614|1612.8|0
1652925760000|2022-05-19 02:02:40|1614.2|1613|1614.3|1613.1|1614.3|1613.1|1614.2|1613|4
1652925770000|2022-05-19 02:02:50|||||||||1
1652925780000|2022-05-19 02:03:00|1614.4|1613.2|1614.4|1613.2|1614.4|1613.2|1614.4|1613.2|0
1652925790000|2022-05-19 02:03:10|1614.5|1613.3|1614.6|1613.4|1614.8|1613.6|1614.5|1613.3|13
1652925800000|2022-05-19 02:03:20|1614.5|1613.3|1614.5|1613.3|1614.5|1613.3|1614.5|1613.3|0
1652925810000|2022-05-19 02:03:30|1614.3|1613.1|1614.5|1613.3|1614.5|1613.3|1614.3|1613.1|5
1652925830000|2022-05-19 02:03:50|1614.7|1613.5|1614.7|1613.5|1614.7|1613.5|1614.7|1613.5|1
1652925850000|2022-05-19 02:04:10|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|0
1652925860000|2022-05-19 02:04:20|1615|1613.8|1615|1613.8|1615|1613.8|1615|1613.8|14
1652925880000|2022-05-19 02:04:40|1615.1|1613.9|1615.1|1613.9|1615.2|1614|1615.1|1613.9|4
1652925890000|2022-05-19 02:04:50|1615|1613.8|1614.9|1613.7|1615|1613.8|1614.8|1613.6|2
1652925900000|2022-05-19 02:05:00|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|0
1652925930000|2022-05-19 02:05:30|1614.9|1613.7|1614.9|1613.7|1614.9|1613.7|1614.9|1613.7|1
1652925940000|2022-05-19 02:05:40|1614.8|1613.6|1614.6|1613.4|1614.8|1613.6|1614.5|1613.3|3
1652925950000|2022-05-19 02:05:50|1614.5|1613.3|1614.5|1613.3|1614.5|1613.3|1614.5|1613.3|1
1652925960000|2022-05-19 02:06:00|||||||||3
1652925980000|2022-05-19 02:06:20|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|2
1652926000000|2022-05-19 02:06:40|||||||||14
1652926010000|2022-05-19 02:06:50|||||||||3
1652926030000|2022-05-19 02:07:10|1614.5|1613.3|1614.5|1613.3|1614.5|1613.3|1614.5|1613.3|6
1652926080000|2022-05-19 02:08:00|1614.6|1613.4|1614.8|1613.6|1614.8|1613.6|1614.6|1613.4|11
1652926090000|2022-05-19 02:08:10|1614.7|1613.5|1614.6|1613.4|1614.7|1613.5|1614.5|1613.3|2
1652926100000|2022-05-19 02:08:20|1614.5|1613.3|1614.6|1613.4|1614.6|1613.4|1614.5|1613.3|0
1652926110000|2022-05-19 02:08:30|1614.5|1613.3|1614.8|1613.6|1614.8|1613.6|1614.5|1613.3|2
1652926120000|2022-05-19 02:08:40|1614.7|1613.5|1614.7|1613.5|1614.7|1613.5|1614.7|1613.5|1
1652926130000|2022-05-19 02:08:50|1614.6|1613.4|1614.6|1613.4|1614.6|1613.4|1614.5|1613.3|4
1652926140000|2022-05-19 02:09:00|1614.7|1613.5|1614.8|1613.6|1614.8|1613.6|1614.7|1613.5|0
1652926150000|2022-05-19 02:09:10|1614.7|1613.5|1614.8|1613.6|1614.8|1613.6|1614.6|1613.4|2
1652926160000|2022-05-19 02:09:20|1614.9|1613.7|1614.7|1613.5|1614.9|1613.7|1614.7|1613.5|8
1652926170000|2022-05-19 02:09:30|1614.5|1613.3|1614.5|1613.3|1614.6|1613.4|1614.5|1613.3|1
1652926190000|2022-05-19 02:09:50|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|2
1652926200000|2022-05-19 02:10:00|1614.9|1613.7|1614.9|1613.7|1614.9|1613.7|1614.9|1613.7|1
1652926210000|2022-05-19 02:10:10|1614.8|1613.6|1614.5|1613.3|1614.8|1613.6|1614.5|1613.3|30
1652926220000|2022-05-19 02:10:20|1614.6|1613.4|1614.6|1613.4|1614.8|1613.6|1614.6|1613.4|2
1652926240000|2022-05-19 02:10:40|1614.7|1613.5|1614.7|1613.5|1614.7|1613.5|1614.7|1613.5|0
1652926260000|2022-05-19 02:11:00|1614.8|1613.6|1614.6|1613.4|1614.8|1613.6|1614.6|1613.4|2
1652926270000|2022-05-19 02:11:10|1614.7|1613.5|1615.1|1613.9|1615.1|1613.9|1614.7|1613.5|3
1652926290000|2022-05-19 02:11:30|1614.8|1613.6|1614.9|1613.7|1614.9|1613.7|1614.8|1613.6|1
1652926320000|2022-05-19 02:12:00|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|0
1652926340000|2022-05-19 02:12:20|1614.6|1613.4|1614.4|1613.2|1614.6|1613.4|1614.3|1613.1|17
1652926350000|2022-05-19 02:12:30|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|1
1652926360000|2022-05-19 02:12:40|||||||||1
1652926370000|2022-05-19 02:12:50|1614.1|1612.9|1614.4|1613.2|1614.4|1613.2|1614.1|1612.9|10
1652926380000|2022-05-19 02:13:00|1614.3|1613.1|1614.4|1613.2|1614.5|1613.3|1614.3|1613.1|9
1652926390000|2022-05-19 02:13:10|1614.5|1613.3|1614.7|1613.5|1614.7|1613.5|1614.5|1613.3|3
1652926400000|2022-05-19 02:13:20|1614.8|1613.6|1614.6|1613.4|1614.8|1613.6|1614.6|1613.4|3
1652926410000|2022-05-19 02:13:30|1614.8|1613.6|1615|1613.8|1615|1613.8|1614.8|1613.6|14
1652926430000|2022-05-19 02:13:50|1615.2|1614|1615.2|1614|1615.2|1614|1615.2|1614|11
1652926440000|2022-05-19 02:14:00|1615.1|1613.9|1615.1|1613.9|1615.1|1613.9|1615|1613.8|30
1652926450000|2022-05-19 02:14:10|1615.2|1614|1615.1|1613.9|1615.2|1614|1615.1|1613.9|1
1652926470000|2022-05-19 02:14:30|1615|1613.8|1615|1613.8|1615|1613.8|1615|1613.8|1
1652926490000|2022-05-19 02:14:50|1615.3|1614.1|1615.3|1614.1|1615.3|1614.1|1615.3|1614.1|7
1652926500000|2022-05-19 02:15:00|1615.2|1614|1614.4|1613.2|1615.2|1614|1614.4|1613.2|4
1652926510000|2022-05-19 02:15:10|1614.5|1613.3|1614.3|1613.1|1614.5|1613.3|1614.3|1613.1|1
1652926520000|2022-05-19 02:15:20|1614|1612.8|1614.2|1613|1614.2|1613|1614|1612.8|8
1652926530000|2022-05-19 02:15:30|1614.4|1613.2|1614.2|1613|1614.4|1613.2|1614.1|1612.9|6
1652926540000|2022-05-19 02:15:40|||||||||2
1652926550000|2022-05-19 02:15:50|1614|1612.8|1614|1612.8|1614|1612.8|1614|1612.8|0
1652926570000|2022-05-19 02:16:10|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|2
1652926580000|2022-05-19 02:16:20|||||||||6
1652926590000|2022-05-19 02:16:30|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|1613.7|1612.5|2
1652926600000|2022-05-19 02:16:40|1614|1612.8|1614|1612.8|1614|1612.8|1614|1612.8|0
1652926620000|2022-05-19 02:17:00|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|3
1652926660000|2022-05-19 02:17:40|1614.2|1613|1614.1|1612.9|1614.2|1613|1614.1|1612.9|4
1652926670000|2022-05-19 02:17:50|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|1
1652926690000|2022-05-19 02:18:10|||||||||2
1652926710000|2022-05-19 02:18:30|1614|1612.8|1614|1612.8|1614|1612.8|1614|1612.8|2
1652926730000|2022-05-19 02:18:50|1614.2|1613|1614.2|1613|1614.2|1613|1614.2|1613|2
1652926750000|2022-05-19 02:19:10|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|0
1652926760000|2022-05-19 02:19:20|1614|1612.8|1613.9|1612.7|1614|1612.8|1613.9|1612.7|1
1652926770000|2022-05-19 02:19:30|1614|1612.8|1614|1612.8|1614|1612.8|1614|1612.8|0
1652926800000|2022-05-19 02:20:00|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|6
1652926810000|2022-05-19 02:20:10|1614|1612.8|1614|1612.8|1614|1612.8|1614|1612.8|0
1652926820000|2022-05-19 02:20:20|1613.9|1612.7|1613.9|1612.7|1614|1612.8|1613.9|1612.7|0
1652926830000|2022-05-19 02:20:30|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|1
1652926850000|2022-05-19 02:20:50|1614|1612.8|1614|1612.8|1614|1612.8|1614|1612.8|2
1652926870000|2022-05-19 02:21:10|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|11
1652926890000|2022-05-19 02:21:30|1614|1612.8|1613.9|1612.7|1614|1612.8|1613.9|1612.7|0
1652926920000|2022-05-19 02:22:00|1613.8|1612.6|1613.7|1612.5|1613.8|1612.6|1613.7|1612.5|12
1652926930000|2022-05-19 02:22:10|1613.6|1612.4|1613.5|1612.3|1613.7|1612.5|1613.5|1612.3|5
1652926960000|2022-05-19 02:22:40|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|0
1652926970000|2022-05-19 02:22:50|||||||||2
1652926980000|2022-05-19 02:23:00|1613.1|1611.9|1613.1|1611.9|1613.2|1612|1613.1|1611.9|1
1652926990000|2022-05-19 02:23:10|1613|1611.8|1613|1611.8|1613|1611.8|1613|1611.8|1
1652927000000|2022-05-19 02:23:20|1613.1|1611.9|1613.2|1612|1613.2|1612|1613.1|1611.9|0
1652927010000|2022-05-19 02:23:30|1613.1|1611.9|1613|1611.8|1613.1|1611.9|1613|1611.8|1
1652927020000|2022-05-19 02:23:40|1613.1|1611.9|1613.3|1612.1|1613.3|1612.1|1613.1|1611.9|11
1652927080000|2022-05-19 02:24:40|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1
1652927090000|2022-05-19 02:24:50|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1
1652927120000|2022-05-19 02:25:20|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|0
1652927140000|2022-05-19 02:25:40|1613.5|1612.3|1613.4|1612.2|1613.5|1612.3|1613.4|1612.2|0
1652927150000|2022-05-19 02:25:50|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1
1652927160000|2022-05-19 02:26:00|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|0
1652927170000|2022-05-19 02:26:10|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1
1652927180000|2022-05-19 02:26:20|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|1
1652927190000|2022-05-19 02:26:30|1613.2|1612|1613.2|1612|1613.2|1612|1613.2|1612|0
1652927220000|2022-05-19 02:27:00|1613.3|1612.1|1613.2|1612|1613.3|1612.1|1613.2|1612|0
1652927230000|2022-05-19 02:27:10|1613.3|1612.1|1613.1|1611.9|1613.3|1612.1|1613.1|1611.9|0
1652927250000|2022-05-19 02:27:30|1613|1611.8|1613|1611.8|1613|1611.8|1613|1611.8|0
1652927270000|2022-05-19 02:27:50|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|0
1652927280000|2022-05-19 02:28:00|1613|1611.8|1613|1611.8|1613|1611.8|1613|1611.8|1
1652927310000|2022-05-19 02:28:30|1613.1|1611.9|1613.1|1611.9|1613.2|1612|1613.1|1611.9|0
1652927350000|2022-05-19 02:29:10|1613.2|1612|1613.2|1612|1613.2|1612|1613.2|1612|0
1652927360000|2022-05-19 02:29:20|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1
1652927400000|2022-05-19 02:30:00|1613.3|1612.1|1613.9|1612.7|1613.9|1612.7|1613.3|1612.1|11
1652927410000|2022-05-19 02:30:10|1614.1|1612.9|1614|1612.8|1614.4|1613.2|1614|1612.8|31
1652927420000|2022-05-19 02:30:20|1613.9|1612.7|1614|1612.8|1614.1|1612.9|1613.9|1612.7|4
1652927430000|2022-05-19 02:30:30|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|1
1652927440000|2022-05-19 02:30:40|1614.2|1613|1614.3|1613.1|1614.3|1613.1|1614.2|1613|6
1652927450000|2022-05-19 02:30:50|1614.4|1613.2|1614.7|1613.5|1614.7|1613.5|1614.4|1613.2|2
1652927460000|2022-05-19 02:31:00|1614.8|1613.6|1614.7|1613.5|1614.8|1613.6|1614.7|1613.5|2
1652927470000|2022-05-19 02:31:10|1614.8|1613.6|1614.8|1613.6|1614.9|1613.7|1614.8|1613.6|10
1652927480000|2022-05-19 02:31:20|1614.5|1613.3|1614.5|1613.3|1614.5|1613.3|1614.5|1613.3|15
1652927490000|2022-05-19 02:31:30|1614.4|1613.2|1614.3|1613.1|1614.4|1613.2|1614.3|1613.1|0
1652927500000|2022-05-19 02:31:40|1614.2|1613|1614.3|1613.1|1614.3|1613.1|1614.2|1613|1
1652927510000|2022-05-19 02:31:50|1614.4|1613.2|1614.3|1613.1|1614.4|1613.2|1614.3|1613.1|0
1652927520000|2022-05-19 02:32:00|||||||||1
1652927530000|2022-05-19 02:32:10|1614.4|1613.2|1614.5|1613.3|1614.6|1613.4|1614.4|1613.2|2
1652927570000|2022-05-19 02:32:50|1614.4|1613.2|1614.4|1613.2|1614.4|1613.2|1614.4|1613.2|0
1652927580000|2022-05-19 02:33:00|||||||||2
1652927590000|2022-05-19 02:33:10|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|1
1652927600000|2022-05-19 02:33:20|1614.2|1613|1614|1612.8|1614.2|1613|1613.9|1612.7|3
1652927620000|2022-05-19 02:33:40|1613.9|1612.7|1613.7|1612.5|1613.9|1612.7|1613.7|1612.5|4
1652927630000|2022-05-19 02:33:50|||||||||1
1652927640000|2022-05-19 02:34:00|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|1613.7|1612.5|1
1652927650000|2022-05-19 02:34:10|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|2
1652927660000|2022-05-19 02:34:20|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|4
1652927690000|2022-05-19 02:34:50|1614.2|1613|1614.1|1612.9|1614.2|1613|1614.1|1612.9|1
1652927700000|2022-05-19 02:35:00|1614.2|1613|1614.1|1612.9|1614.2|1613|1614.1|1612.9|0
1652927720000|2022-05-19 02:35:20|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|3
1652927730000|2022-05-19 02:35:30|1614.2|1613|1614.3|1613.1|1614.3|1613.1|1614.2|1613|7
1652927750000|2022-05-19 02:35:50|1614.5|1613.3|1614.5|1613.3|1614.5|1613.3|1614.5|1613.3|2
1652927800000|2022-05-19 02:36:40|1614.4|1613.2|1614.4|1613.2|1614.4|1613.2|1614.4|1613.2|1
1652927810000|2022-05-19 02:36:50|1614.5|1613.3|1614.6|1613.4|1614.8|1613.6|1614.5|1613.3|3
1652927840000|2022-05-19 02:37:20|1614.8|1613.6|1615.2|1614|1615.3|1614.1|1614.8|1613.6|14
1652927860000|2022-05-19 02:37:40|1615.1|1613.9|1615.1|1613.9|1615.1|1613.9|1615.1|1613.9|0
1652927870000|2022-05-19 02:37:50|1615|1613.8|1615.1|1613.9|1615.1|1613.9|1615|1613.8|0
1652927880000|2022-05-19 02:38:00|1615|1613.8|1615|1613.8|1615|1613.8|1615|1613.8|0
1652927890000|2022-05-19 02:38:10|1614.9|1613.7|1614.9|1613.7|1614.9|1613.7|1614.9|1613.7|0
1652927900000|2022-05-19 02:38:20|1615.1|1613.9|1615|1613.8|1615.3|1614.1|1615|1613.8|14
1652927910000|2022-05-19 02:38:30|1615.1|1613.9|1615.7|1614.5|1615.7|1614.5|1615|1613.8|8
1652927920000|2022-05-19 02:38:40|1615.5|1614.3|1615.6|1614.4|1615.6|1614.4|1615.5|1614.3|1
1652927930000|2022-05-19 02:38:50|1615.7|1614.5|1615.6|1614.4|1615.7|1614.5|1615.6|1614.4|1
1652927940000|2022-05-19 02:39:00|1615.7|1614.5|1615.7|1614.5|1615.7|1614.5|1615.7|1614.5|0
1652927970000|2022-05-19 02:39:30|1615.5|1614.3|1615.5|1614.3|1615.6|1614.4|1615.5|1614.3|2
1652928000000|2022-05-19 02:40:00|1615.2|1614|1614.9|1613.7|1615.2|1614|1614.9|1613.7|14
1652928010000|2022-05-19 02:40:10|1615|1613.8|1615.2|1614|1615.3|1614.1|1615|1613.8|4
1652928030000|2022-05-19 02:40:30|1615.3|1614.1|1615.4|1614.2|1615.4|1614.2|1615.3|1614.1|1
1652928050000|2022-05-19 02:40:50|1615.3|1614.1|1615.5|1614.3|1615.6|1614.4|1615.3|1614.1|1
1652928060000|2022-05-19 02:41:00|1615.4|1614.2|1615.4|1614.2|1615.4|1614.2|1615.4|1614.2|0
1652928090000|2022-05-19 02:41:30|1615.5|1614.3|1615.5|1614.3|1615.5|1614.3|1615.5|1614.3|0
1652928100000|2022-05-19 02:41:40|1615.4|1614.2|1615.3|1614.1|1615.4|1614.2|1615.3|1614.1|0
1652928110000|2022-05-19 02:41:50|1615.4|1614.2|1615.7|1614.5|1615.7|1614.5|1615.3|1614.1|3
1652928120000|2022-05-19 02:42:00|1615.5|1614.3|1615.4|1614.2|1615.7|1614.5|1615.4|1614.2|4
1652928130000|2022-05-19 02:42:10|1615.3|1614.1|1615.3|1614.1|1615.3|1614.1|1615.3|1614.1|0
1652928180000|2022-05-19 02:43:00|1615.1|1613.9|1615|1613.8|1615.1|1613.9|1615|1613.8|1
1652928190000|2022-05-19 02:43:10|1615.1|1613.9|1615.3|1614.1|1615.4|1614.2|1615.1|1613.9|5
1652928210000|2022-05-19 02:43:30|1615.2|1614|1615.1|1613.9|1615.2|1614|1615.1|1613.9|0
1652928220000|2022-05-19 02:43:40|1615|1613.8|1615.3|1614.1|1615.3|1614.1|1615|1613.8|1
1652928240000|2022-05-19 02:44:00|1615.2|1614|1615.3|1614.1|1615.3|1614.1|1615.2|1614|0
1652928260000|2022-05-19 02:44:20|1615.4|1614.2|1615.5|1614.3|1615.5|1614.3|1615.4|1614.2|1
1652928280000|2022-05-19 02:44:40|1615.6|1614.4|1615.6|1614.4|1615.6|1614.4|1615.6|1614.4|0
1652928290000|2022-05-19 02:44:50|1615.5|1614.3|1615.5|1614.3|1615.5|1614.3|1615.5|1614.3|0
1652928300000|2022-05-19 02:45:00|1615.8|1614.6|1615.8|1614.6|1615.8|1614.6|1615.8|1614.6|22
1652928320000|2022-05-19 02:45:20|1615.6|1614.4|1615.6|1614.4|1615.6|1614.4|1615.6|1614.4|3
1652928340000|2022-05-19 02:45:40|1615.8|1614.6|1615.8|1614.6|1615.8|1614.6|1615.8|1614.6|0
1652928350000|2022-05-19 02:45:50|1615.7|1614.5|1615.8|1614.6|1615.8|1614.6|1615.7|1614.5|7
1652928360000|2022-05-19 02:46:00|1615.7|1614.5|1616|1614.8|1616|1614.8|1615.7|1614.5|6
1652928380000|2022-05-19 02:46:20|1616.1|1614.9|1616.1|1614.9|1616.1|1614.9|1616.1|1614.9|3
1652928390000|2022-05-19 02:46:30|1616|1614.8|1615.9|1614.7|1616|1614.8|1615.9|1614.7|1
1652928400000|2022-05-19 02:46:40|1616|1614.8|1616|1614.8|1616|1614.8|1616|1614.8|0
1652928410000|2022-05-19 02:46:50|1615.9|1614.7|1615.9|1614.7|1615.9|1614.7|1615.9|1614.7|1
1652928420000|2022-05-19 02:47:00|1616|1614.8|1616|1614.8|1616|1614.8|1616|1614.8|2
1652928450000|2022-05-19 02:47:30|1615.9|1614.7|1615.9|1614.7|1615.9|1614.7|1615.9|1614.7|3
1652928500000|2022-05-19 02:48:20|1616.2|1615|1616.2|1615|1616.2|1615|1616.2|1615|43
1652928510000|2022-05-19 02:48:30|1616.1|1614.9|1616.1|1614.9|1616.1|1614.9|1616.1|1614.9|10
1652928520000|2022-05-19 02:48:40|1616|1614.8|1616.1|1614.9|1616.1|1614.9|1616|1614.8|2
1652928530000|2022-05-19 02:48:50|1616|1614.8|1615.9|1614.7|1616.1|1614.9|1615.9|1614.7|4
1652928540000|2022-05-19 02:49:00|1616|1614.8|1616.1|1614.9|1616.1|1614.9|1616|1614.8|4
1652928550000|2022-05-19 02:49:10|1616|1614.8|1615.9|1614.7|1616|1614.8|1615.9|1614.7|1
1652928560000|2022-05-19 02:49:20|||||||||1
1652928570000|2022-05-19 02:49:30|1616|1614.8|1615.9|1614.7|1616|1614.8|1615.9|1614.7|1
1652928580000|2022-05-19 02:49:40|||||||||15
1652928590000|2022-05-19 02:49:50|1615.5|1614.3|1615.5|1614.3|1615.5|1614.3|1615.5|1614.3|2
1652928610000|2022-05-19 02:50:10|1615.4|1614.2|1615.4|1614.2|1615.4|1614.2|1615.4|1614.2|1
1652928650000|2022-05-19 02:50:50|1615.3|1614.1|1615|1613.8|1615.3|1614.1|1615|1613.8|21
1652928660000|2022-05-19 02:51:00|1614.9|1613.7|1614.9|1613.7|1614.9|1613.7|1614.9|1613.7|0
1652928670000|2022-05-19 02:51:10|1615.1|1613.9|1614.9|1613.7|1615.1|1613.9|1614.9|1613.7|2
1652928680000|2022-05-19 02:51:20|1614.6|1613.4|1614.6|1613.4|1614.7|1613.5|1614.5|1613.3|14
1652928690000|2022-05-19 02:51:30|1614.7|1613.5|1614.6|1613.4|1614.7|1613.5|1614.6|1613.4|1
1652928710000|2022-05-19 02:51:50|1614.5|1613.3|1614.4|1613.2|1614.5|1613.3|1614.4|1613.2|0
1652928720000|2022-05-19 02:52:00|1614.6|1613.4|1614.7|1613.5|1614.9|1613.7|1614.6|1613.4|15
1652928740000|2022-05-19 02:52:20|1614.6|1613.4|1614.6|1613.4|1614.7|1613.5|1614.6|1613.4|1
1652928760000|2022-05-19 02:52:40|1614.4|1613.2|1614.6|1613.4|1614.6|1613.4|1614.4|1613.2|3
1652928770000|2022-05-19 02:52:50|1614.5|1613.3|1614.7|1613.5|1614.7|1613.5|1614.5|1613.3|1
1652928780000|2022-05-19 02:53:00|1614.8|1613.6|1614.6|1613.4|1614.8|1613.6|1614.6|1613.4|0
1652928790000|2022-05-19 02:53:10|1614.5|1613.3|1614.5|1613.3|1614.5|1613.3|1614.5|1613.3|2
1652928850000|2022-05-19 02:54:10|1614.6|1613.4|1614.6|1613.4|1614.6|1613.4|1614.6|1613.4|1
1652928880000|2022-05-19 02:54:40|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|4
1652928900000|2022-05-19 02:55:00|1614.4|1613.2|1614.6|1613.4|1614.6|1613.4|1614.3|1613.1|0
1652928910000|2022-05-19 02:55:10|1614.5|1613.3|1614.5|1613.3|1614.6|1613.4|1614.5|1613.3|0
1652928920000|2022-05-19 02:55:20|1614.4|1613.2|1614.4|1613.2|1614.4|1613.2|1614.4|1613.2|0
1652928930000|2022-05-19 02:55:30|1614.6|1613.4|1614.4|1613.2|1614.6|1613.4|1614.4|1613.2|0
1652928960000|2022-05-19 02:56:00|1614.6|1613.4|1614.6|1613.4|1614.6|1613.4|1614.6|1613.4|0
1652928970000|2022-05-19 02:56:10|1614.7|1613.5|1615.1|1613.9|1615.1|1613.9|1614.7|1613.5|12
1652928990000|2022-05-19 02:56:30|1615|1613.8|1614.9|1613.7|1615|1613.8|1614.9|1613.7|0
1652929000000|2022-05-19 02:56:40|1615|1613.8|1614.9|1613.7|1615|1613.8|1614.9|1613.7|0
1652929030000|2022-05-19 02:57:10|1615|1613.8|1615|1613.8|1615|1613.8|1615|1613.8|0
1652929060000|2022-05-19 02:57:40|1615.1|1613.9|1615|1613.8|1615.1|1613.9|1615|1613.8|1
1652929070000|2022-05-19 02:57:50|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|1
1652929080000|2022-05-19 02:58:00|1614.9|1613.7|1614.7|1613.5|1614.9|1613.7|1614.7|1613.5|0
1652929090000|2022-05-19 02:58:10|1614.5|1613.3|1614.8|1613.6|1614.8|1613.6|1614.5|1613.3|2
1652929100000|2022-05-19 02:58:20|1614.9|1613.7|1615|1613.8|1615|1613.8|1614.9|1613.7|0
1652929130000|2022-05-19 02:58:50|1614.9|1613.7|1614.9|1613.7|1614.9|1613.7|1614.9|1613.7|1
1652929160000|2022-05-19 02:59:20|1614.8|1613.6|1615.5|1614.3|1615.5|1614.3|1614.8|1613.6|3
1652929170000|2022-05-19 02:59:30|1615.4|1614.2|1615.3|1614.1|1615.4|1614.2|1615.3|1614.1|0
1652929180000|2022-05-19 02:59:40|1615.4|1614.2|1615.3|1614.1|1615.4|1614.2|1615.3|1614.1|1
1652929190000|2022-05-19 02:59:50|1615.2|1614|1615.2|1614|1615.2|1614|1615.2|1614|0
1652929200000|2022-05-19 03:00:00|1615.1|1613.9|1615.3|1614.1|1615.4|1614.2|1615.1|1613.9|1
1652929210000|2022-05-19 03:00:10|1615.4|1614.2|1615.3|1614.1|1615.4|1614.2|1615.3|1614.1|0
1652929220000|2022-05-19 03:00:20|1615.4|1614.2|1615.6|1614.4|1615.6|1614.4|1615.4|1614.2|0
1652929240000|2022-05-19 03:00:40|1615.7|1614.5|1615.7|1614.5|1615.7|1614.5|1615.7|1614.5|0
1652929250000|2022-05-19 03:00:50|1615.6|1614.4|1615.6|1614.4|1615.6|1614.4|1615.6|1614.4|0
1652929260000|2022-05-19 03:01:00|1615.7|1614.5|1615.7|1614.5|1615.7|1614.5|1615.7|1614.5|0
1652929280000|2022-05-19 03:01:20|1615.8|1614.6|1615.8|1614.6|1615.8|1614.6|1615.8|1614.6|3
1652929320000|2022-05-19 03:02:00|1615.5|1614.3|1615.8|1614.6|1615.8|1614.6|1615.5|1614.3|8
1652929330000|2022-05-19 03:02:10|1615.7|1614.5|1615.5|1614.3|1615.7|1614.5|1615.5|1614.3|1
1652929340000|2022-05-19 03:02:20|1615.8|1614.6|1615.8|1614.6|1615.8|1614.6|1615.8|1614.6|3
1652929350000|2022-05-19 03:02:30|1615.7|1614.5|1615.7|1614.5|1615.7|1614.5|1615.7|1614.5|5
1652929370000|2022-05-19 03:02:50|1615.5|1614.3|1615.5|1614.3|1615.5|1614.3|1615.5|1614.3|10
1652929380000|2022-05-19 03:03:00|1615.3|1614.1|1615.4|1614.2|1615.4|1614.2|1615.3|1614.1|3
1652929390000|2022-05-19 03:03:10|1615.3|1614.1|1615.3|1614.1|1615.3|1614.1|1615.3|1614.1|0
1652929400000|2022-05-19 03:03:20|1615.2|1614|1615.3|1614.1|1615.3|1614.1|1615.2|1614|2
1652929430000|2022-05-19 03:03:50|1615.4|1614.2|1615.5|1614.3|1615.5|1614.3|1615.3|1614.1|1
1652929440000|2022-05-19 03:04:00|1615.6|1614.4|1615.8|1614.6|1615.8|1614.6|1615.6|1614.4|1
1652929450000|2022-05-19 03:04:10|1615.7|1614.5|1615.7|1614.5|1615.7|1614.5|1615.7|1614.5|1
1652929460000|2022-05-19 03:04:20|1615.8|1614.6|1615.9|1614.7|1615.9|1614.7|1615.8|1614.6|0
1652929480000|2022-05-19 03:04:40|1615.7|1614.5|1615.7|1614.5|1615.7|1614.5|1615.7|1614.5|5
1652929500000|2022-05-19 03:05:00|1615.5|1614.3|1615.5|1614.3|1615.5|1614.3|1615.5|1614.3|7
1652929520000|2022-05-19 03:05:20|1615.3|1614.1|1615.3|1614.1|1615.3|1614.1|1615.3|1614.1|7
1652929580000|2022-05-19 03:06:20|1615.4|1614.2|1615.3|1614.1|1615.4|1614.2|1615.3|1614.1|1
1652929590000|2022-05-19 03:06:30|||||||||1
1652929600000|2022-05-19 03:06:40|1615.4|1614.2|1615.3|1614.1|1615.4|1614.2|1615.3|1614.1|0
1652929620000|2022-05-19 03:07:00|1615.5|1614.3|1615.5|1614.3|1615.5|1614.3|1615.5|1614.3|1
1652929630000|2022-05-19 03:07:10|1615.4|1614.2|1615.3|1614.1|1615.4|1614.2|1615.2|1614|6
1652929660000|2022-05-19 03:07:40|1615.5|1614.3|1615.4|1614.2|1615.5|1614.3|1615.4|1614.2|3
1652929680000|2022-05-19 03:08:00|1615.3|1614.1|1615.3|1614.1|1615.3|1614.1|1615.3|1614.1|0
1652929690000|2022-05-19 03:08:10|1615.1|1613.9|1615.1|1613.9|1615.1|1613.9|1615.1|1613.9|1
1652929710000|2022-05-19 03:08:30|1615|1613.8|1615.1|1613.9|1615.1|1613.9|1615|1613.8|0
1652929720000|2022-05-19 03:08:40|1615|1613.8|1614.6|1613.4|1615|1613.8|1614.6|1613.4|1
1652929730000|2022-05-19 03:08:50|1614.7|1613.5|1614.8|1613.6|1614.8|1613.6|1614.7|1613.5|0
1652929740000|2022-05-19 03:09:00|1614.9|1613.7|1614.9|1613.7|1614.9|1613.7|1614.9|1613.7|1
1652929750000|2022-05-19 03:09:10|||||||||1
1652929790000|2022-05-19 03:09:50|1615|1613.8|1615|1613.8|1615|1613.8|1614.9|1613.7|2
1652929800000|2022-05-19 03:10:00|1614.9|1613.7|1614.9|1613.7|1615|1613.8|1614.9|1613.7|2
1652929810000|2022-05-19 03:10:10|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|0
1652929820000|2022-05-19 03:10:20|1614.9|1613.7|1614.9|1613.7|1614.9|1613.7|1614.9|1613.7|1
1652929830000|2022-05-19 03:10:30|1614.8|1613.6|1614.7|1613.5|1614.8|1613.6|1614.6|1613.4|2
1652929840000|2022-05-19 03:10:40|1614.6|1613.4|1614.5|1613.3|1614.6|1613.4|1614.5|1613.3|1
1652929850000|2022-05-19 03:10:50|1614.4|1613.2|1614.3|1613.1|1614.4|1613.2|1614.3|1613.1|0
1652929860000|2022-05-19 03:11:00|1614.1|1612.9|1614.2|1613|1614.2|1613|1614.1|1612.9|4
1652929870000|2022-05-19 03:11:10|1614.3|1613.1|1614.2|1613|1614.3|1613.1|1614.1|1612.9|0
1652929880000|2022-05-19 03:11:20|1614.1|1612.9|1614.3|1613.1|1614.3|1613.1|1614.1|1612.9|2
1652929890000|2022-05-19 03:11:30|1614.2|1613|1614.2|1613|1614.2|1613|1614.2|1613|0
1652929900000|2022-05-19 03:11:40|1614.1|1612.9|1614.2|1613|1614.2|1613|1614.1|1612.9|2
1652929910000|2022-05-19 03:11:50|1614.3|1613.1|1614.2|1613|1614.5|1613.3|1614.1|1612.9|6
1652929920000|2022-05-19 03:12:00|1614.3|1613.1|1614.5|1613.3|1614.5|1613.3|1614.3|1613.1|4
1652929930000|2022-05-19 03:12:10|1614.4|1613.2|1614.2|1613|1614.4|1613.2|1614.2|1613|3
1652929940000|2022-05-19 03:12:20|1614.3|1613.1|1614.2|1613|1614.3|1613.1|1614.2|1613|3
1652929950000|2022-05-19 03:12:30|||||||||1
1652929960000|2022-05-19 03:12:40|1614.1|1612.9|1614.2|1613|1614.2|1613|1614.1|1612.9|0
1652929970000|2022-05-19 03:12:50|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|2
1652929980000|2022-05-19 03:13:00|1614.4|1613.2|1614.2|1613|1614.5|1613.3|1614.2|1613|5
1652929990000|2022-05-19 03:13:10|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|2
1652930000000|2022-05-19 03:13:20|1614|1612.8|1614.4|1613.2|1614.4|1613.2|1614|1612.8|3
1652930040000|2022-05-19 03:14:00|1614.3|1613.1|1614.2|1613|1614.3|1613.1|1614.2|1613|1
1652930050000|2022-05-19 03:14:10|1614|1612.8|1614.1|1612.9|1614.1|1612.9|1614|1612.8|2
1652930060000|2022-05-19 03:14:20|1614.2|1613|1614.2|1613|1614.2|1613|1614.2|1613|0
1652930080000|2022-05-19 03:14:40|1614.1|1612.9|1614.2|1613|1614.2|1613|1614.1|1612.9|0
1652930090000|2022-05-19 03:14:50|1614.1|1612.9|1614.2|1613|1614.2|1613|1614.1|1612.9|0
1652930100000|2022-05-19 03:15:00|1614.1|1612.9|1614.3|1613.1|1614.3|1613.1|1614.1|1612.9|2
1652930120000|2022-05-19 03:15:20|1614.1|1612.9|1614.2|1613|1614.2|1613|1614.1|1612.9|0
1652930150000|2022-05-19 03:15:50|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|1
1652930190000|2022-05-19 03:16:30|1614.2|1613|1614.3|1613.1|1614.3|1613.1|1614.2|1613|1
1652930210000|2022-05-19 03:16:50|1614.2|1613|1614.2|1613|1614.2|1613|1614.2|1613|1
1652930220000|2022-05-19 03:17:00|1614.4|1613.2|1614.4|1613.2|1614.4|1613.2|1614.4|1613.2|2
1652930240000|2022-05-19 03:17:20|1614.1|1612.9|1614.3|1613.1|1614.3|1613.1|1614.1|1612.9|1
1652930260000|2022-05-19 03:17:40|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|1
1652930270000|2022-05-19 03:17:50|1614|1612.8|1614.1|1612.9|1614.1|1612.9|1613.9|1612.7|2
1652930290000|2022-05-19 03:18:10|1614.3|1613.1|1613.8|1612.6|1614.3|1613.1|1613.8|1612.6|2
1652930300000|2022-05-19 03:18:20|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|1
1652930310000|2022-05-19 03:18:30|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1
1652930320000|2022-05-19 03:18:40|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|0
1652930330000|2022-05-19 03:18:50|1613.6|1612.4|1613.8|1612.6|1613.8|1612.6|1613.5|1612.3|3
1652930350000|2022-05-19 03:19:10|1613.7|1612.5|1613.8|1612.6|1613.8|1612.6|1613.7|1612.5|1
1652930390000|2022-05-19 03:19:50|1613.9|1612.7|1614.1|1612.9|1614.1|1612.9|1613.9|1612.7|1
1652930400000|2022-05-19 03:20:00|1614|1612.8|1614.4|1613.2|1614.4|1613.2|1613.9|1612.7|1
1652930410000|2022-05-19 03:20:10|1614.6|1613.4|1614.6|1613.4|1614.6|1613.4|1614.6|1613.4|3
1652930460000|2022-05-19 03:21:00|1614.7|1613.5|1614.7|1613.5|1614.7|1613.5|1614.7|1613.5|1
1652930470000|2022-05-19 03:21:10|1614.6|1613.4|1614.4|1613.2|1614.6|1613.4|1614.2|1613|2
1652930480000|2022-05-19 03:21:20|1614.2|1613|1614.2|1613|1614.2|1613|1614.2|1613|3
1652930490000|2022-05-19 03:21:30|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|0
1652930510000|2022-05-19 03:21:50|1614.2|1613|1614.2|1613|1614.2|1613|1614.2|1613|0
1652930520000|2022-05-19 03:22:00|1614.6|1613.4|1614.6|1613.4|1614.6|1613.4|1614.5|1613.3|1
1652930530000|2022-05-19 03:22:10|1614.7|1613.5|1614.8|1613.6|1614.8|1613.6|1614.7|1613.5|2
1652930550000|2022-05-19 03:22:30|1614.7|1613.5|1614.7|1613.5|1614.7|1613.5|1614.7|1613.5|0
1652930560000|2022-05-19 03:22:40|1614.8|1613.6|1614.9|1613.7|1614.9|1613.7|1614.7|1613.5|4
1652930570000|2022-05-19 03:22:50|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|0
1652930580000|2022-05-19 03:23:00|1614.9|1613.7|1614.9|1613.7|1614.9|1613.7|1614.9|1613.7|0
1652930610000|2022-05-19 03:23:30|1615|1613.8|1615|1613.8|1615|1613.8|1615|1613.8|0
1652930620000|2022-05-19 03:23:40|1615.3|1614.1|1615.1|1613.9|1615.3|1614.1|1615.1|1613.9|3
1652930630000|2022-05-19 03:23:50|1615.3|1614.1|1615.2|1614|1615.3|1614.1|1615.2|1614|0
1652930640000|2022-05-19 03:24:00|1615.1|1613.9|1615.1|1613.9|1615.2|1614|1615.1|1613.9|1
1652930650000|2022-05-19 03:24:10|1615|1613.8|1614.4|1613.2|1615|1613.8|1614.4|1613.2|13
1652930670000|2022-05-19 03:24:30|1614.6|1613.4|1614.6|1613.4|1614.6|1613.4|1614.6|1613.4|3
1652930690000|2022-05-19 03:24:50|1614.5|1613.3|1614.6|1613.4|1614.6|1613.4|1614.5|1613.3|0
1652930700000|2022-05-19 03:25:00|1614.7|1613.5|1614.2|1613|1614.8|1613.6|1614.2|1613|2
1652930710000|2022-05-19 03:25:10|1614.1|1612.9|1614.2|1613|1614.2|1613|1614.1|1612.9|0
1652930720000|2022-05-19 03:25:20|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|0
1652930730000|2022-05-19 03:25:30|1614.4|1613.2|1614.4|1613.2|1614.4|1613.2|1614.3|1613.1|12
1652930740000|2022-05-19 03:25:40|1614.3|1613.1|1614.2|1613|1614.3|1613.1|1614.1|1612.9|2
1652930750000|2022-05-19 03:25:50|1614.1|1612.9|1614.2|1613|1614.2|1613|1614|1612.8|1
1652930760000|2022-05-19 03:26:00|1614.4|1613.2|1614.5|1613.3|1614.6|1613.4|1614.4|1613.2|5
1652930770000|2022-05-19 03:26:10|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|3
1652930780000|2022-05-19 03:26:20|1614.2|1613|1614.2|1613|1614.2|1613|1614.2|1613|0
1652930790000|2022-05-19 03:26:30|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|0
1652930800000|2022-05-19 03:26:40|1614.2|1613|1614.3|1613.1|1614.4|1613.2|1614.2|1613|1
1652930820000|2022-05-19 03:27:00|1614.2|1613|1614.3|1613.1|1614.3|1613.1|1614.2|1613|0
1652930830000|2022-05-19 03:27:10|1614.2|1613|1614.2|1613|1614.2|1613|1614.2|1613|0
1652930840000|2022-05-19 03:27:20|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|0
1652930850000|2022-05-19 03:27:30|1614|1612.8|1614|1612.8|1614|1612.8|1613.9|1612.7|2
1652930860000|2022-05-19 03:27:40|1613.9|1612.7|1613.8|1612.6|1613.9|1612.7|1613.8|1612.6|0
1652930870000|2022-05-19 03:27:50|1614.1|1612.9|1613.9|1612.7|1614.1|1612.9|1613.9|1612.7|2
1652930880000|2022-05-19 03:28:00|1614|1612.8|1614|1612.8|1614|1612.8|1614|1612.8|1
1652930890000|2022-05-19 03:28:10|1614.1|1612.9|1614|1612.8|1614.1|1612.9|1613.9|1612.7|0
1652930900000|2022-05-19 03:28:20|1614.1|1612.9|1613.9|1612.7|1614.1|1612.9|1613.9|1612.7|0
1652930920000|2022-05-19 03:28:40|1614|1612.8|1614.1|1612.9|1614.1|1612.9|1614|1612.8|0
1652930930000|2022-05-19 03:28:50|1614|1612.8|1614.1|1612.9|1614.1|1612.9|1613.9|1612.7|0
1652930960000|2022-05-19 03:29:20|1614|1612.8|1614.1|1612.9|1614.1|1612.9|1614|1612.8|0
1652930970000|2022-05-19 03:29:30|1614|1612.8|1614.1|1612.9|1614.1|1612.9|1614|1612.8|1
1652930980000|2022-05-19 03:29:40|1614|1612.8|1614|1612.8|1614|1612.8|1613.9|1612.7|51
1652931000000|2022-05-19 03:30:00|1613.8|1612.6|1613.8|1612.6|1613.9|1612.7|1613.8|1612.6|1
1652931010000|2022-05-19 03:30:10|1613.9|1612.7|1613.8|1612.6|1613.9|1612.7|1613.8|1612.6|0
1652931020000|2022-05-19 03:30:20|1614|1612.8|1613.5|1612.3|1614|1612.8|1613.5|1612.3|4
1652931030000|2022-05-19 03:30:30|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|0
1652931040000|2022-05-19 03:30:40|1613.3|1612.1|1613.2|1612|1613.3|1612.1|1613.2|1612|8
1652931050000|2022-05-19 03:30:50|1613.1|1611.9|1613.2|1612|1613.2|1612|1613.1|1611.9|0
1652931060000|2022-05-19 03:31:00|1613.3|1612.1|1613.2|1612|1613.3|1612.1|1613.2|1612|2
1652931070000|2022-05-19 03:31:10|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|1
1652931080000|2022-05-19 03:31:20|1613.6|1612.4|1613.5|1612.3|1613.6|1612.4|1613.5|1612.3|2
1652931100000|2022-05-19 03:31:40|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|0
1652931110000|2022-05-19 03:31:50|1613.7|1612.5|1613.9|1612.7|1613.9|1612.7|1613.7|1612.5|1
1652931120000|2022-05-19 03:32:00|1613.8|1612.6|1613.7|1612.5|1613.9|1612.7|1613.7|1612.5|140
1652931130000|2022-05-19 03:32:10|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|4
1652931140000|2022-05-19 03:32:20|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1
1652931150000|2022-05-19 03:32:30|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1
1652931160000|2022-05-19 03:32:40|1613.5|1612.3|1613.7|1612.5|1613.7|1612.5|1613.5|1612.3|3
1652931170000|2022-05-19 03:32:50|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|0
1652931180000|2022-05-19 03:33:00|1613.1|1611.9|1613.2|1612|1613.2|1612|1613.1|1611.9|8
1652931190000|2022-05-19 03:33:10|1613.1|1611.9|1613.3|1612.1|1613.3|1612.1|1613.1|1611.9|1
1652931200000|2022-05-19 03:33:20|1613.2|1612|1613.2|1612|1613.2|1612|1613.2|1612|0
1652931210000|2022-05-19 03:33:30|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|2
1652931280000|2022-05-19 03:34:40|1613.2|1612|1613.3|1612.1|1613.3|1612.1|1613.2|1612|0
1652931290000|2022-05-19 03:34:50|||||||||1
1652931330000|2022-05-19 03:35:30|1613.2|1612|1613.3|1612.1|1613.3|1612.1|1613.2|1612|0
1652931360000|2022-05-19 03:36:00|1613.7|1612.5|1613.6|1612.4|1613.7|1612.5|1613.6|1612.4|3
1652931380000|2022-05-19 03:36:20|1613.7|1612.5|1613.6|1612.4|1613.7|1612.5|1613.6|1612.4|2
1652931410000|2022-05-19 03:36:50|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|1
1652931420000|2022-05-19 03:37:00|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|0
1652931430000|2022-05-19 03:37:10|1613.7|1612.5|1613.8|1612.6|1613.8|1612.6|1613.7|1612.5|0
1652931440000|2022-05-19 03:37:20|1613.7|1612.5|1613.7|1612.5|1613.8|1612.6|1613.7|1612.5|2
1652931460000|2022-05-19 03:37:40|1613.8|1612.6|1613.7|1612.5|1613.8|1612.6|1613.7|1612.5|0
1652931470000|2022-05-19 03:37:50|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|1613.7|1612.5|1
1652931500000|2022-05-19 03:38:20|1613.7|1612.5|1613.4|1612.2|1613.7|1612.5|1613.4|1612.2|2
1652931510000|2022-05-19 03:38:30|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1613.4|1612.2|0
1652931530000|2022-05-19 03:38:50|1613.4|1612.2|1613.5|1612.3|1613.5|1612.3|1613.4|1612.2|0
1652931540000|2022-05-19 03:39:00|1613.4|1612.2|1613.3|1612.1|1613.4|1612.2|1613.3|1612.1|0
1652931550000|2022-05-19 03:39:10|1613.2|1612|1613.2|1612|1613.2|1612|1613.2|1612|0
1652931600000|2022-05-19 03:40:00|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|0
1652931610000|2022-05-19 03:40:10|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|0
1652931630000|2022-05-19 03:40:30|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1
1652931660000|2022-05-19 03:41:00|||||||||2
1652931680000|2022-05-19 03:41:20|1613.4|1612.2|1613.5|1612.3|1613.5|1612.3|1613.4|1612.2|0
1652931690000|2022-05-19 03:41:30|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|0
1652931720000|2022-05-19 03:42:00|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|0
1652931740000|2022-05-19 03:42:20|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|2
1652931770000|2022-05-19 03:42:50|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1
1652931780000|2022-05-19 03:43:00|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1
1652931800000|2022-05-19 03:43:20|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|0
1652931810000|2022-05-19 03:43:30|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|0
1652931830000|2022-05-19 03:43:50|1613.4|1612.2|1613.2|1612|1613.4|1612.2|1613.2|1612|0
1652931840000|2022-05-19 03:44:00|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|1
1652931850000|2022-05-19 03:44:10|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|0
1652931860000|2022-05-19 03:44:20|1613.5|1612.3|1613.8|1612.6|1613.8|1612.6|1613.5|1612.3|1
1652931890000|2022-05-19 03:44:50|1613.7|1612.5|1613.5|1612.3|1613.7|1612.5|1613.5|1612.3|1
1652931940000|2022-05-19 03:45:40|1613.6|1612.4|1613.7|1612.5|1613.7|1612.5|1613.6|1612.4|1
1652931950000|2022-05-19 03:45:50|||||||||1
1652931960000|2022-05-19 03:46:00|||||||||1
1652932000000|2022-05-19 03:46:40|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|2
1652932010000|2022-05-19 03:46:50|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.3|1612.1|0
1652932020000|2022-05-19 03:47:00|1613.5|1612.3|1614|1612.8|1614|1612.8|1613.5|1612.3|22
1652932030000|2022-05-19 03:47:10|1614.2|1613|1614.5|1613.3|1614.5|1613.3|1614.2|1613|8
1652932050000|2022-05-19 03:47:30|1614.6|1613.4|1614.6|1613.4|1614.6|1613.4|1614.6|1613.4|1
1652932130000|2022-05-19 03:48:50|1614.7|1613.5|1614.7|1613.5|1614.7|1613.5|1614.7|1613.5|1
1652932180000|2022-05-19 03:49:40|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|1
1652932200000|2022-05-19 03:50:00|1615|1613.8|1615|1613.8|1615|1613.8|1615|1613.8|0
1652932210000|2022-05-19 03:50:10|1614.9|1613.7|1614.8|1613.6|1614.9|1613.7|1614.7|1613.5|5
1652932220000|2022-05-19 03:50:20|1614.9|1613.7|1614.9|1613.7|1614.9|1613.7|1614.9|1613.7|0
1652932230000|2022-05-19 03:50:30|1614.8|1613.6|1614.7|1613.5|1614.9|1613.7|1614.7|1613.5|2
1652932270000|2022-05-19 03:51:10|||||||||1
1652932300000|2022-05-19 03:51:40|1614.6|1613.4|1614.5|1613.3|1614.6|1613.4|1614.5|1613.3|4
1652932310000|2022-05-19 03:51:50|1614.6|1613.4|1614.6|1613.4|1614.6|1613.4|1614.6|1613.4|2
1652932370000|2022-05-19 03:52:50|||||||||2
1652932380000|2022-05-19 03:53:00|||||||||2
1652932390000|2022-05-19 03:53:10|1614.7|1613.5|1614.8|1613.6|1614.8|1613.6|1614.7|1613.5|1
1652932400000|2022-05-19 03:53:20|1614.7|1613.5|1614.7|1613.5|1614.7|1613.5|1614.7|1613.5|0
1652932410000|2022-05-19 03:53:30|||||||||1
1652932430000|2022-05-19 03:53:50|1614.6|1613.4|1614.7|1613.5|1614.7|1613.5|1614.6|1613.4|1
1652932490000|2022-05-19 03:54:50|||||||||1
1652932510000|2022-05-19 03:55:10|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|1
1652932520000|2022-05-19 03:55:20|1614.9|1613.7|1614.8|1613.6|1614.9|1613.7|1614.8|1613.6|1
1652932550000|2022-05-19 03:55:50|1615|1613.8|1614.9|1613.7|1615|1613.8|1614.9|1613.7|0
1652932560000|2022-05-19 03:56:00|1614.8|1613.6|1614.8|1613.6|1614.9|1613.7|1614.7|1613.5|1
1652932570000|2022-05-19 03:56:10|1614.7|1613.5|1614.8|1613.6|1614.8|1613.6|1614.7|1613.5|1
1652932590000|2022-05-19 03:56:30|1614.7|1613.5|1614.7|1613.5|1614.7|1613.5|1614.7|1613.5|0
1652932610000|2022-05-19 03:56:50|1614.6|1613.4|1614.6|1613.4|1614.6|1613.4|1614.6|1613.4|0
1652932620000|2022-05-19 03:57:00|1614.7|1613.5|1614.7|1613.5|1614.7|1613.5|1614.7|1613.5|0
1652932670000|2022-05-19 03:57:50|||||||||1
1652932680000|2022-05-19 03:58:00|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|1
1652932700000|2022-05-19 03:58:20|1614.9|1613.7|1614.9|1613.7|1614.9|1613.7|1614.9|1613.7|0
1652932710000|2022-05-19 03:58:30|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|0
1652932760000|2022-05-19 03:59:20|1614.7|1613.5|1614.7|1613.5|1614.7|1613.5|1614.7|1613.5|1
1652932800000|2022-05-19 04:00:00|||||||||1
1652932860000|2022-05-19 04:01:00|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|1
1652932910000|2022-05-19 04:01:50|1615|1613.8|1615|1613.8|1615|1613.8|1615|1613.8|2
1652932940000|2022-05-19 04:02:20|||||||||2
1652932960000|2022-05-19 04:02:40|1614.9|1613.7|1614.9|1613.7|1614.9|1613.7|1614.9|1613.7|0
1652932970000|2022-05-19 04:02:50|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|1
1652932980000|2022-05-19 04:03:00|1614.9|1613.7|1614.9|1613.7|1614.9|1613.7|1614.8|1613.6|1
1652932990000|2022-05-19 04:03:10|||||||||1
1652933030000|2022-05-19 04:03:50|||||||||1
1652933140000|2022-05-19 04:05:40|1614.6|1613.4|1614.7|1613.5|1614.7|1613.5|1614.6|1613.4|2
1652933220000|2022-05-19 04:07:00|||||||||1
1652933240000|2022-05-19 04:07:20|||||||||1
1652933320000|2022-05-19 04:08:40|1614.8|1613.6|1614.7|1613.5|1614.8|1613.6|1614.7|1613.5|5
1652933390000|2022-05-19 04:09:50|1614.6|1613.4|1614.5|1613.3|1614.6|1613.4|1614.5|1613.3|3
1652933400000|2022-05-19 04:10:00|||||||||1
1652933410000|2022-05-19 04:10:10|1614.6|1613.4|1614.6|1613.4|1614.6|1613.4|1614.6|1613.4|0
1652933460000|2022-05-19 04:11:00|1614.7|1613.5|1614.9|1613.7|1614.9|1613.7|1614.7|1613.5|3
1652933470000|2022-05-19 04:11:10|1614.8|1613.6|1614.7|1613.5|1614.8|1613.6|1614.7|1613.5|2
1652933510000|2022-05-19 04:11:50|1614.5|1613.3|1614.4|1613.2|1614.5|1613.3|1614.4|1613.2|3
1652933540000|2022-05-19 04:12:20|1614.5|1613.3|1614.6|1613.4|1614.6|1613.4|1614.5|1613.3|1
1652933570000|2022-05-19 04:12:50|1614.4|1613.2|1614.4|1613.2|1614.4|1613.2|1614.4|1613.2|1
1652933580000|2022-05-19 04:13:00|1614.5|1613.3|1614.5|1613.3|1614.5|1613.3|1614.4|1613.2|2
1652933590000|2022-05-19 04:13:10|1614.4|1613.2|1614.4|1613.2|1614.4|1613.2|1614.4|1613.2|0
1652933600000|2022-05-19 04:13:20|1614.5|1613.3|1614.5|1613.3|1614.5|1613.3|1614.5|1613.3|0
1652933610000|2022-05-19 04:13:30|1614.4|1613.2|1614.4|1613.2|1614.4|1613.2|1614.4|1613.2|0
1652933630000|2022-05-19 04:13:50|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|0
1652933640000|2022-05-19 04:14:00|1614.4|1613.2|1614.3|1613.1|1614.4|1613.2|1614.3|1613.1|0
1652933650000|2022-05-19 04:14:10|||||||||1
1652933660000|2022-05-19 04:14:20|||||||||1
1652933700000|2022-05-19 04:15:00|1614.4|1613.2|1614.4|1613.2|1614.4|1613.2|1614.4|1613.2|1
1652933720000|2022-05-19 04:15:20|||||||||1
1652933850000|2022-05-19 04:17:30|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|1
1652933860000|2022-05-19 04:17:40|1614.4|1613.2|1614.4|1613.2|1614.4|1613.2|1614.4|1613.2|0
1652933870000|2022-05-19 04:17:50|1614.3|1613.1|1614.3|1613.1|1614.4|1613.2|1614.3|1613.1|1
1652933880000|2022-05-19 04:18:00|1614.4|1613.2|1614.4|1613.2|1614.4|1613.2|1614.4|1613.2|0
1652933890000|2022-05-19 04:18:10|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|2
1652933900000|2022-05-19 04:18:20|1614.4|1613.2|1614.4|1613.2|1614.4|1613.2|1614.4|1613.2|0
1652933930000|2022-05-19 04:18:50|||||||||1
1652933950000|2022-05-19 04:19:10|||||||||1
1652933970000|2022-05-19 04:19:30|1614.3|1613.1|1614.4|1613.2|1614.4|1613.2|1614.3|1613.1|1
1652933980000|2022-05-19 04:19:40|1614.3|1613.1|1614.2|1613|1614.3|1613.1|1614.2|1613|0
1652933990000|2022-05-19 04:19:50|1614.3|1613.1|1614.3|1613.1|1614.4|1613.2|1614.3|1613.1|0
1652934000000|2022-05-19 04:20:00|1614.4|1613.2|1614.4|1613.2|1614.4|1613.2|1614.4|1613.2|0
1652934020000|2022-05-19 04:20:20|1614.5|1613.3|1614.5|1613.3|1614.5|1613.3|1614.5|1613.3|3
1652934030000|2022-05-19 04:20:30|1614.6|1613.4|1614.6|1613.4|1614.6|1613.4|1614.6|1613.4|0
1652934040000|2022-05-19 04:20:40|1614.7|1613.5|1614.7|1613.5|1614.7|1613.5|1614.7|1613.5|1
1652934060000|2022-05-19 04:21:00|1614.6|1613.4|1614.6|1613.4|1614.8|1613.6|1614.6|1613.4|2
1652934070000|2022-05-19 04:21:10|1614.7|1613.5|1614.7|1613.5|1614.7|1613.5|1614.7|1613.5|0
1652934080000|2022-05-19 04:21:20|1614.6|1613.4|1614.6|1613.4|1614.6|1613.4|1614.6|1613.4|0
1652934100000|2022-05-19 04:21:40|1614.5|1613.3|1614.6|1613.4|1614.6|1613.4|1614.5|1613.3|0
1652934110000|2022-05-19 04:21:50|1614.5|1613.3|1614.5|1613.3|1614.5|1613.3|1614.5|1613.3|0
1652934160000|2022-05-19 04:22:40|1614.6|1613.4|1614.6|1613.4|1614.6|1613.4|1614.6|1613.4|0
1652934170000|2022-05-19 04:22:50|1614.5|1613.3|1614.5|1613.3|1614.6|1613.4|1614.5|1613.3|1
1652934180000|2022-05-19 04:23:00|1614.6|1613.4|1614.5|1613.3|1614.6|1613.4|1614.5|1613.3|1
1652934220000|2022-05-19 04:23:40|1614.6|1613.4|1614.5|1613.3|1614.6|1613.4|1614.5|1613.3|1
1652934230000|2022-05-19 04:23:50|||||||||1
1652934290000|2022-05-19 04:24:50|1614.4|1613.2|1614.5|1613.3|1614.5|1613.3|1614.4|1613.2|1
1652934350000|2022-05-19 04:25:50|||||||||1
1652934410000|2022-05-19 04:26:50|1614.4|1613.2|1614.4|1613.2|1614.5|1613.3|1614.4|1613.2|1
1652934420000|2022-05-19 04:27:00|1614.2|1613|1614.2|1613|1614.2|1613|1614.1|1612.9|1
1652934430000|2022-05-19 04:27:10|1614.1|1612.9|1614.2|1613|1614.2|1613|1614.1|1612.9|1
1652934440000|2022-05-19 04:27:20|1614.1|1612.9|1614.2|1613|1614.2|1613|1614.1|1612.9|1
1652934450000|2022-05-19 04:27:30|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|0
1652934460000|2022-05-19 04:27:40|1614.2|1613|1614.2|1613|1614.2|1613|1614.2|1613|0
1652934540000|2022-05-19 04:29:00|||||||||2
1652934550000|2022-05-19 04:29:10|1614.3|1613.1|1614.4|1613.2|1614.4|1613.2|1614.1|1612.9|4
1652934580000|2022-05-19 04:29:40|||||||||1
1652934600000|2022-05-19 04:30:00|||||||||4
1652934610000|2022-05-19 04:30:10|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|0
1652934630000|2022-05-19 04:30:30|1614.7|1613.5|1614.7|1613.5|1614.7|1613.5|1614.7|1613.5|1
1652934640000|2022-05-19 04:30:40|1614.6|1613.4|1614.7|1613.5|1614.7|1613.5|1614.6|1613.4|0
1652934650000|2022-05-19 04:30:50|1614.6|1613.4|1614.6|1613.4|1614.6|1613.4|1614.6|1613.4|1
1652934700000|2022-05-19 04:31:40|1614.5|1613.3|1614.5|1613.3|1614.5|1613.3|1614.5|1613.3|2
1652934720000|2022-05-19 04:32:00|||||||||1
1652934730000|2022-05-19 04:32:10|1614.4|1613.2|1614.3|1613.1|1614.4|1613.2|1614.2|1613|1
1652934740000|2022-05-19 04:32:20|1614.2|1613|1614.1|1612.9|1614.2|1613|1614|1612.8|1
1652934760000|2022-05-19 04:32:40|1614|1612.8|1614|1612.8|1614|1612.8|1614|1612.8|0
1652934770000|2022-05-19 04:32:50|1614.1|1612.9|1614.2|1613|1614.2|1613|1614.1|1612.9|0
1652934840000|2022-05-19 04:34:00|1614.3|1613.1|1614.2|1613|1614.3|1613.1|1614.2|1613|4
1652934850000|2022-05-19 04:34:10|1614.4|1613.2|1614.4|1613.2|1614.4|1613.2|1614.4|1613.2|0
1652934860000|2022-05-19 04:34:20|1614.3|1613.1|1614.4|1613.2|1614.4|1613.2|1614.3|1613.1|0
1652934870000|2022-05-19 04:34:30|1614.5|1613.3|1614.4|1613.2|1614.5|1613.3|1614.4|1613.2|1
1652934950000|2022-05-19 04:35:50|1614.3|1613.1|1614.6|1613.4|1614.6|1613.4|1614.3|1613.1|1
1652934960000|2022-05-19 04:36:00|1614.7|1613.5|1614.7|1613.5|1614.7|1613.5|1614.5|1613.3|0
1652934970000|2022-05-19 04:36:10|1614.6|1613.4|1614.7|1613.5|1614.7|1613.5|1614.5|1613.3|0
1652935020000|2022-05-19 04:37:00|||||||||2
1652935050000|2022-05-19 04:37:30|1614.2|1613|1614.2|1613|1614.2|1613|1614.2|1613|7
1652935070000|2022-05-19 04:37:50|1614|1612.8|1614.4|1613.2|1614.4|1613.2|1614|1612.8|4
1652935080000|2022-05-19 04:38:00|1614.5|1613.3|1614.5|1613.3|1614.5|1613.3|1614.5|1613.3|2
1652935090000|2022-05-19 04:38:10|||||||||2
1652935110000|2022-05-19 04:38:30|1614.4|1613.2|1614.4|1613.2|1614.4|1613.2|1614.4|1613.2|0
1652935140000|2022-05-19 04:39:00|1614.5|1613.3|1614.5|1613.3|1614.5|1613.3|1614.5|1613.3|1
1652935170000|2022-05-19 04:39:30|1614.4|1613.2|1614.5|1613.3|1614.5|1613.3|1614.4|1613.2|1
1652935180000|2022-05-19 04:39:40|1614.4|1613.2|1614.5|1613.3|1614.5|1613.3|1614.4|1613.2|2
1652935200000|2022-05-19 04:40:00|1614.3|1613.1|1614.4|1613.2|1614.4|1613.2|1614.3|1613.1|7
1652935270000|2022-05-19 04:41:10|1614.5|1613.3|1614.5|1613.3|1614.5|1613.3|1614.5|1613.3|2
1652935290000|2022-05-19 04:41:30|1614.7|1613.5|1614.7|1613.5|1614.7|1613.5|1614.7|1613.5|0
1652935440000|2022-05-19 04:44:00|||||||||1
1652935510000|2022-05-19 04:45:10|1614.6|1613.4|1614.7|1613.5|1614.7|1613.5|1614.6|1613.4|0
1652935530000|2022-05-19 04:45:30|||||||||1
1652935630000|2022-05-19 04:47:10|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|0
1652935640000|2022-05-19 04:47:20|1614.7|1613.5|1614.7|1613.5|1614.7|1613.5|1614.7|1613.5|0
1652935650000|2022-05-19 04:47:30|1614.6|1613.4|1614.7|1613.5|1614.7|1613.5|1614.6|1613.4|0
1652935730000|2022-05-19 04:48:50|||||||||1
1652935740000|2022-05-19 04:49:00|1614.8|1613.6|1614.7|1613.5|1614.8|1613.6|1614.7|1613.5|3
1652935760000|2022-05-19 04:49:20|1614.6|1613.4|1614.6|1613.4|1614.6|1613.4|1614.6|1613.4|1
1652935770000|2022-05-19 04:49:30|1614.7|1613.5|1614.7|1613.5|1614.7|1613.5|1614.7|1613.5|0
1652935860000|2022-05-19 04:51:00|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|1
1652935910000|2022-05-19 04:51:50|1614.6|1613.4|1614.6|1613.4|1614.6|1613.4|1614.6|1613.4|2
1652935920000|2022-05-19 04:52:00|||||||||1
1652935980000|2022-05-19 04:53:00|||||||||1
1652936030000|2022-05-19 04:53:50|1614.4|1613.2|1614.4|1613.2|1614.4|1613.2|1614.4|1613.2|1
1652936040000|2022-05-19 04:54:00|1614.5|1613.3|1614.4|1613.2|1614.5|1613.3|1614.4|1613.2|1
1652936160000|2022-05-19 04:56:00|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|4
1652936190000|2022-05-19 04:56:30|1614|1612.8|1614|1612.8|1614|1612.8|1613.9|1612.7|4
1652936210000|2022-05-19 04:56:50|||||||||2
1652936260000|2022-05-19 04:57:40|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|2
1652936300000|2022-05-19 04:58:20|||||||||2
1652936310000|2022-05-19 04:58:30|||||||||3
1652936350000|2022-05-19 04:59:10|||||||||1
1652936390000|2022-05-19 04:59:50|1614.3|1613.1|1614.1|1612.9|1614.3|1613.1|1614.1|1612.9|3
1652936410000|2022-05-19 05:00:10|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|0
1652936430000|2022-05-19 05:00:30|1614.4|1613.2|1614.4|1613.2|1614.4|1613.2|1614.4|1613.2|6
1652936460000|2022-05-19 05:01:00|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|1
1652936480000|2022-05-19 05:01:20|1614.5|1613.3|1614.4|1613.2|1614.5|1613.3|1614.4|1613.2|4
1652936540000|2022-05-19 05:02:20|1614.5|1613.3|1614.5|1613.3|1614.5|1613.3|1614.5|1613.3|0
1652936570000|2022-05-19 05:02:50|1614.4|1613.2|1614.4|1613.2|1614.4|1613.2|1614.4|1613.2|6
1652936580000|2022-05-19 05:03:00|1614.5|1613.3|1614.4|1613.2|1614.5|1613.3|1614.4|1613.2|2
1652936600000|2022-05-19 05:03:20|1614.3|1613.1|1614.1|1612.9|1614.3|1613.1|1614.1|1612.9|3
1652936640000|2022-05-19 05:04:00|||||||||1
1652936650000|2022-05-19 05:04:10|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|13
1652936660000|2022-05-19 05:04:20|1614|1612.8|1613.9|1612.7|1614|1612.8|1613.7|1612.5|15
1652936670000|2022-05-19 05:04:30|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|0
1652936700000|2022-05-19 05:05:00|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|0
1652936710000|2022-05-19 05:05:10|1614|1612.8|1614|1612.8|1614.1|1612.9|1614|1612.8|0
1652936730000|2022-05-19 05:05:30|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|1
1652936740000|2022-05-19 05:05:40|1614|1612.8|1614|1612.8|1614|1612.8|1614|1612.8|0
1652936760000|2022-05-19 05:06:00|1614.2|1613|1614|1612.8|1614.2|1613|1614|1612.8|1
1652936780000|2022-05-19 05:06:20|1614.2|1613|1614.2|1613|1614.2|1613|1614.2|1613|1
1652936790000|2022-05-19 05:06:30|1614.1|1612.9|1613.8|1612.6|1614.1|1612.9|1613.8|1612.6|4
1652936820000|2022-05-19 05:07:00|||||||||2
1652936870000|2022-05-19 05:07:50|||||||||1
1652936880000|2022-05-19 05:08:00|||||||||1
1652936940000|2022-05-19 05:09:00|||||||||1
1652936950000|2022-05-19 05:09:10|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|2
1652936970000|2022-05-19 05:09:30|1613.6|1612.4|1613.7|1612.5|1613.7|1612.5|1613.6|1612.4|2
1652937000000|2022-05-19 05:10:00|||||||||1
1652937020000|2022-05-19 05:10:20|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1
1652937030000|2022-05-19 05:10:30|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|5
1652937040000|2022-05-19 05:10:40|||||||||1
1652937060000|2022-05-19 05:11:00|||||||||1
1652937070000|2022-05-19 05:11:10|||||||||2
1652937110000|2022-05-19 05:11:50|||||||||2
1652937120000|2022-05-19 05:12:00|||||||||1
1652937130000|2022-05-19 05:12:10|||||||||1
1652937150000|2022-05-19 05:12:30|||||||||1
1652937160000|2022-05-19 05:12:40|1613.3|1612.1|1613.2|1612|1613.5|1612.3|1613.2|1612|21
1652937180000|2022-05-19 05:13:00|1613.3|1612.1|1613.4|1612.2|1613.4|1612.2|1613.3|1612.1|6
1652937200000|2022-05-19 05:13:20|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|0
1652937240000|2022-05-19 05:14:00|1613.2|1612|1613.2|1612|1613.2|1612|1613.2|1612|0
1652937260000|2022-05-19 05:14:20|1613.4|1612.2|1613.5|1612.3|1613.6|1612.4|1613.4|1612.2|8
1652937270000|2022-05-19 05:14:30|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|0
1652937300000|2022-05-19 05:15:00|1613.2|1612|1613.2|1612|1613.2|1612|1613.2|1612|1
1652937310000|2022-05-19 05:15:10|||||||||1
1652937390000|2022-05-19 05:16:30|||||||||1
1652937400000|2022-05-19 05:16:40|1613.1|1611.9|1613|1611.8|1613.1|1611.9|1613|1611.8|3
1652937420000|2022-05-19 05:17:00|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|4
1652937430000|2022-05-19 05:17:10|1613.4|1612.2|1613.3|1612.1|1613.4|1612.2|1613.3|1612.1|2
1652937440000|2022-05-19 05:17:20|1613.2|1612|1613.2|1612|1613.2|1612|1613.2|1612|1
1652937520000|2022-05-19 05:18:40|||||||||1
1652937550000|2022-05-19 05:19:10|||||||||2
1652937580000|2022-05-19 05:19:40|1613.4|1612.2|1613.3|1612.1|1613.4|1612.2|1613.3|1612.1|0
1652937610000|2022-05-19 05:20:10|1613.4|1612.2|1613.5|1612.3|1613.5|1612.3|1613.4|1612.2|1
1652937630000|2022-05-19 05:20:30|1613.4|1612.2|1613.5|1612.3|1613.5|1612.3|1613.4|1612.2|1
1652937640000|2022-05-19 05:20:40|1613.2|1612|1613.2|1612|1613.2|1612|1613.2|1612|6
1652937660000|2022-05-19 05:21:00|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|0
1652937670000|2022-05-19 05:21:10|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|5
1652937700000|2022-05-19 05:21:40|1613.4|1612.2|1613.5|1612.3|1613.5|1612.3|1613.4|1612.2|1
1652937710000|2022-05-19 05:21:50|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|0
1652937760000|2022-05-19 05:22:40|1613.2|1612|1613.2|1612|1613.2|1612|1613.2|1612|2
1652937770000|2022-05-19 05:22:50|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.2|1612|0
1652937780000|2022-05-19 05:23:00|1613.3|1612.1|1613.2|1612|1613.3|1612.1|1613.2|1612|1
1652937820000|2022-05-19 05:23:40|1613|1611.8|1612.8|1611.6|1613|1611.8|1612.8|1611.6|5
1652937840000|2022-05-19 05:24:00|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|2
1652937860000|2022-05-19 05:24:20|||||||||1
1652937910000|2022-05-19 05:25:10|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1
1652937920000|2022-05-19 05:25:20|1613.2|1612|1613.2|1612|1613.2|1612|1613.2|1612|1
1652937930000|2022-05-19 05:25:30|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|0
1652937950000|2022-05-19 05:25:50|1613.2|1612|1613.2|1612|1613.2|1612|1613.2|1612|4
1652937960000|2022-05-19 05:26:00|1613.3|1612.1|1613.4|1612.2|1613.4|1612.2|1613.3|1612.1|1
1652937980000|2022-05-19 05:26:20|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|0
1652937990000|2022-05-19 05:26:30|1613.2|1612|1613.2|1612|1613.2|1612|1613.2|1612|0
1652938000000|2022-05-19 05:26:40|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|0
1652938020000|2022-05-19 05:27:00|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1
1652938030000|2022-05-19 05:27:10|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|0
1652938090000|2022-05-19 05:28:10|1613.2|1612|1613.2|1612|1613.2|1612|1613.2|1612|3
1652938100000|2022-05-19 05:28:20|1613.1|1611.9|1613.2|1612|1613.3|1612.1|1613.1|1611.9|2
1652938130000|2022-05-19 05:28:50|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|0
1652938150000|2022-05-19 05:29:10|||||||||1
1652938160000|2022-05-19 05:29:20|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|0
1652938180000|2022-05-19 05:29:40|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|2
1652938190000|2022-05-19 05:29:50|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|0
1652938200000|2022-05-19 05:30:00|1613.7|1612.5|1613.6|1612.4|1613.7|1612.5|1613.5|1612.3|6
1652938210000|2022-05-19 05:30:10|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|0
1652938220000|2022-05-19 05:30:20|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|0
1652938230000|2022-05-19 05:30:30|1613.3|1612.1|1613.6|1612.4|1613.6|1612.4|1613.3|1612.1|1
1652938240000|2022-05-19 05:30:40|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|0
1652938250000|2022-05-19 05:30:50|||||||||1
1652938260000|2022-05-19 05:31:00|1613.4|1612.2|1613.8|1612.6|1613.8|1612.6|1613.4|1612.2|7
1652938280000|2022-05-19 05:31:20|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|0
1652938290000|2022-05-19 05:31:30|1613.9|1612.7|1613.7|1612.5|1613.9|1612.7|1613.7|1612.5|3
1652938300000|2022-05-19 05:31:40|1613.6|1612.4|1613.6|1612.4|1613.7|1612.5|1613.6|1612.4|0
1652938310000|2022-05-19 05:31:50|1613.5|1612.3|1613.3|1612.1|1613.5|1612.3|1613.3|1612.1|2
1652938320000|2022-05-19 05:32:00|1613.2|1612|1613.2|1612|1613.2|1612|1613.2|1612|1
1652938330000|2022-05-19 05:32:10|1613.1|1611.9|1612.6|1611.4|1613.1|1611.9|1612.6|1611.4|7
1652938340000|2022-05-19 05:32:20|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|6
1652938390000|2022-05-19 05:33:10|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|6
1652938400000|2022-05-19 05:33:20|1611.9|1610.7|1612|1610.8|1612.1|1610.9|1611.8|1610.6|4
1652938410000|2022-05-19 05:33:30|1612.1|1610.9|1612|1610.8|1612.1|1610.9|1612|1610.8|0
1652938420000|2022-05-19 05:33:40|1611.8|1610.6|1611.8|1610.6|1611.9|1610.7|1611.8|1610.6|6
1652938440000|2022-05-19 05:34:00|1611.9|1610.7|1612.2|1611|1612.5|1611.3|1611.9|1610.7|3
1652938450000|2022-05-19 05:34:10|1612.1|1610.9|1612|1610.8|1612.2|1611|1612|1610.8|0
1652938490000|2022-05-19 05:34:50|1611.9|1610.7|1611.8|1610.6|1611.9|1610.7|1611.8|1610.6|1
1652938500000|2022-05-19 05:35:00|||||||||1
1652938510000|2022-05-19 05:35:10|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|5
1652938520000|2022-05-19 05:35:20|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|0
1652938530000|2022-05-19 05:35:30|1611.7|1610.5|1611.6|1610.4|1611.7|1610.5|1611.6|1610.4|3
1652938550000|2022-05-19 05:35:50|||||||||4
1652938560000|2022-05-19 05:36:00|||||||||1
1652938580000|2022-05-19 05:36:20|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|7
1652938590000|2022-05-19 05:36:30|1611.3|1610.1|1610.7|1609.5|1611.3|1610.1|1610.6|1609.4|10
1652938600000|2022-05-19 05:36:40|1610.8|1609.6|1610.8|1609.6|1610.9|1609.7|1610.8|1609.6|0
1652938610000|2022-05-19 05:36:50|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|1
1652938620000|2022-05-19 05:37:00|1611.1|1609.9|1611.3|1610.1|1611.3|1610.1|1610.9|1609.7|5
1652938630000|2022-05-19 05:37:10|1611.2|1610|1611.1|1609.9|1611.2|1610|1611.1|1609.9|3
1652938640000|2022-05-19 05:37:20|1611.3|1610.1|1611.2|1610|1611.3|1610.1|1611.1|1609.9|0
1652938660000|2022-05-19 05:37:40|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|0
1652938670000|2022-05-19 05:37:50|1611.2|1610|1611.2|1610|1611.2|1610|1611.2|1610|2
1652938680000|2022-05-19 05:38:00|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|0
1652938690000|2022-05-19 05:38:10|1611.2|1610|1611.3|1610.1|1611.3|1610.1|1611.2|1610|0
1652938700000|2022-05-19 05:38:20|1611.4|1610.2|1611.3|1610.1|1611.4|1610.2|1611.3|1610.1|0
1652938710000|2022-05-19 05:38:30|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1611.2|1610|2
1652938720000|2022-05-19 05:38:40|1611.3|1610.1|1611.2|1610|1611.3|1610.1|1611.2|1610|0
1652938730000|2022-05-19 05:38:50|1611|1609.8|1610.9|1609.7|1611|1609.8|1610.9|1609.7|8
1652938740000|2022-05-19 05:39:00|1610.8|1609.6|1610.9|1609.7|1610.9|1609.7|1610.8|1609.6|1
1652938760000|2022-05-19 05:39:20|1610.8|1609.6|1610.9|1609.7|1610.9|1609.7|1610.8|1609.6|11
1652938770000|2022-05-19 05:39:30|||||||||6
1652938810000|2022-05-19 05:40:10|1610.8|1609.6|1610.5|1609.3|1610.8|1609.6|1610.5|1609.3|5
1652938830000|2022-05-19 05:40:30|1610.4|1609.2|1610.3|1609.1|1610.4|1609.2|1610.3|1609.1|2
1652938840000|2022-05-19 05:40:40|1610.4|1609.2|1610.4|1609.2|1610.5|1609.3|1610.3|1609.1|3
1652938850000|2022-05-19 05:40:50|1610.5|1609.3|1610.6|1609.4|1610.6|1609.4|1610.4|1609.2|7
1652938860000|2022-05-19 05:41:00|1610.7|1609.5|1610.7|1609.5|1610.8|1609.6|1610.7|1609.5|0
1652938880000|2022-05-19 05:41:20|1610.5|1609.3|1610.4|1609.2|1610.5|1609.3|1610.4|1609.2|0
1652938890000|2022-05-19 05:41:30|1610.3|1609.1|1610.5|1609.3|1610.5|1609.3|1610.3|1609.1|1
1652938910000|2022-05-19 05:41:50|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|1610.5|1609.3|16
1652938920000|2022-05-19 05:42:00|1611|1609.8|1611.2|1610|1611.2|1610|1610.9|1609.7|14
1652938930000|2022-05-19 05:42:10|1611.3|1610.1|1611|1609.8|1611.3|1610.1|1610.9|1609.7|5
1652938940000|2022-05-19 05:42:20|1610.9|1609.7|1611.1|1609.9|1611.1|1609.9|1610.9|1609.7|6
1652938950000|2022-05-19 05:42:30|1611|1609.8|1611.3|1610.1|1611.3|1610.1|1610.9|1609.7|2
1652938960000|2022-05-19 05:42:40|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|2
1652938980000|2022-05-19 05:43:00|1611.3|1610.1|1611.2|1610|1611.3|1610.1|1611.2|1610|1
1652938990000|2022-05-19 05:43:10|1611.3|1610.1|1611.4|1610.2|1611.5|1610.3|1611.3|1610.1|3
1652939000000|2022-05-19 05:43:20|1611.2|1610|1611.2|1610|1611.3|1610.1|1611.2|1610|3
1652939010000|2022-05-19 05:43:30|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1611.2|1610|4
1652939020000|2022-05-19 05:43:40|1611.3|1610.1|1610.8|1609.6|1611.3|1610.1|1610.8|1609.6|4
1652939030000|2022-05-19 05:43:50|1610.9|1609.7|1610.8|1609.6|1610.9|1609.7|1610.8|1609.6|0
1652939040000|2022-05-19 05:44:00|||||||||2
1652939050000|2022-05-19 05:44:10|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|1610.6|1609.4|3
1652939070000|2022-05-19 05:44:30|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|0
1652939080000|2022-05-19 05:44:40|1610.4|1609.2|1610.3|1609.1|1610.4|1609.2|1610.3|1609.1|5
1652939090000|2022-05-19 05:44:50|1610.2|1609|1610.2|1609|1610.2|1609|1610.2|1609|4
1652939100000|2022-05-19 05:45:00|1609.9|1608.7|1609.9|1608.7|1609.9|1608.7|1609.9|1608.7|5
1652939110000|2022-05-19 05:45:10|1609.8|1608.6|1610.6|1609.4|1610.6|1609.4|1609.8|1608.6|5
1652939140000|2022-05-19 05:45:40|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|1610.3|1609.1|6
1652939150000|2022-05-19 05:45:50|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|3
1652939160000|2022-05-19 05:46:00|1610.3|1609.1|1610.6|1609.4|1610.6|1609.4|1610.3|1609.1|3
1652939170000|2022-05-19 05:46:10|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|1610.3|1609.1|0
1652939180000|2022-05-19 05:46:20|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|0
1652939190000|2022-05-19 05:46:30|1610.5|1609.3|1610.3|1609.1|1610.5|1609.3|1610.2|1609|1
1652939200000|2022-05-19 05:46:40|1610.2|1609|1610.3|1609.1|1610.3|1609.1|1610.2|1609|0
1652939210000|2022-05-19 05:46:50|1610.2|1609|1610.2|1609|1610.2|1609|1610.2|1609|0
1652939220000|2022-05-19 05:47:00|1610.1|1608.9|1610.3|1609.1|1610.3|1609.1|1610.1|1608.9|1
1652939280000|2022-05-19 05:48:00|1610.2|1609|1610.3|1609.1|1610.3|1609.1|1610.2|1609|1
1652939290000|2022-05-19 05:48:10|1610.2|1609|1610.1|1608.9|1610.2|1609|1610|1608.8|2
1652939300000|2022-05-19 05:48:20|1610|1608.8|1610.1|1608.9|1610.1|1608.9|1610|1608.8|2
1652939310000|2022-05-19 05:48:30|1609.9|1608.7|1609.9|1608.7|1609.9|1608.7|1609.9|1608.7|1
1652939320000|2022-05-19 05:48:40|1609.8|1608.6|1609.7|1608.5|1609.8|1608.6|1609.7|1608.5|0
1652939340000|2022-05-19 05:49:00|1609.5|1608.3|1608.7|1607.5|1609.5|1608.3|1608.7|1607.5|30
1652939350000|2022-05-19 05:49:10|1608.9|1607.7|1609.3|1608.1|1609.5|1608.3|1608.9|1607.7|25
1652939360000|2022-05-19 05:49:20|1609.2|1608|1609.3|1608.1|1609.4|1608.2|1609|1607.8|8
1652939370000|2022-05-19 05:49:30|1609.2|1608|1609.1|1607.9|1609.4|1608.2|1609.1|1607.9|0
1652939390000|2022-05-19 05:49:50|1608.9|1607.7|1608.9|1607.7|1609|1607.8|1608.9|1607.7|2
1652939400000|2022-05-19 05:50:00|1609.1|1607.9|1609.3|1608.1|1609.3|1608.1|1609|1607.8|1
1652939410000|2022-05-19 05:50:10|1609.4|1608.2|1609.2|1608|1609.4|1608.2|1609.2|1608|10
1652939450000|2022-05-19 05:50:50|1609.5|1608.3|1609.5|1608.3|1609.5|1608.3|1609.5|1608.3|22
1652939460000|2022-05-19 05:51:00|1609.6|1608.4|1609.6|1608.4|1609.6|1608.4|1609.5|1608.3|3
1652939470000|2022-05-19 05:51:10|1609.9|1608.7|1609.5|1608.3|1609.9|1608.7|1609.5|1608.3|23
1652939480000|2022-05-19 05:51:20|1609.4|1608.2|1609.4|1608.2|1609.5|1608.3|1609.3|1608.1|0
1652939490000|2022-05-19 05:51:30|1609.5|1608.3|1609.3|1608.1|1609.6|1608.4|1609.3|1608.1|8
1652939510000|2022-05-19 05:51:50|1609.2|1608|1609.3|1608.1|1609.3|1608.1|1609.2|1608|1
1652939520000|2022-05-19 05:52:00|1609.6|1608.4|1609.7|1608.5|1609.7|1608.5|1609.6|1608.4|2
1652939540000|2022-05-19 05:52:20|1609.6|1608.4|1609.6|1608.4|1609.6|1608.4|1609.6|1608.4|0
1652939550000|2022-05-19 05:52:30|1609.5|1608.3|1609.4|1608.2|1609.5|1608.3|1609.4|1608.2|1
1652939570000|2022-05-19 05:52:50|1609.5|1608.3|1609.5|1608.3|1609.5|1608.3|1609.5|1608.3|0
1652939580000|2022-05-19 05:53:00|1609.7|1608.5|1609.8|1608.6|1609.8|1608.6|1609.7|1608.5|1
1652939610000|2022-05-19 05:53:30|1609.9|1608.7|1610|1608.8|1610|1608.8|1609.9|1608.7|1
1652939640000|2022-05-19 05:54:00|1609.9|1608.7|1609.7|1608.5|1609.9|1608.7|1609.7|1608.5|0
1652939650000|2022-05-19 05:54:10|1609.8|1608.6|1609.7|1608.5|1609.8|1608.6|1609.7|1608.5|0
1652939670000|2022-05-19 05:54:30|1609.6|1608.4|1609.6|1608.4|1609.6|1608.4|1609.6|1608.4|1
1652939680000|2022-05-19 05:54:40|1609.5|1608.3|1609.6|1608.4|1609.6|1608.4|1609.5|1608.3|0
1652939700000|2022-05-19 05:55:00|1609.5|1608.3|1610.1|1608.9|1610.1|1608.9|1609.5|1608.3|3
1652939710000|2022-05-19 05:55:10|1610|1608.8|1610|1608.8|1610|1608.8|1610|1608.8|4
1652939720000|2022-05-19 05:55:20|1610.1|1608.9|1610.2|1609|1610.2|1609|1610.1|1608.9|0
1652939730000|2022-05-19 05:55:30|1610|1608.8|1610.2|1609|1610.2|1609|1610|1608.8|6
1652939740000|2022-05-19 05:55:40|1610.1|1608.9|1610.2|1609|1610.2|1609|1610.1|1608.9|0
1652939760000|2022-05-19 05:56:00|1610.3|1609.1|1610.5|1609.3|1610.5|1609.3|1610.3|1609.1|2
1652939770000|2022-05-19 05:56:10|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|0
1652939780000|2022-05-19 05:56:20|||||||||2
1652939790000|2022-05-19 05:56:30|||||||||11
1652939870000|2022-05-19 05:57:50|1609.6|1608.4|1609.9|1608.7|1609.9|1608.7|1609.6|1608.4|18
1652939890000|2022-05-19 05:58:10|1609.8|1608.6|1609.8|1608.6|1609.9|1608.7|1609.8|1608.6|6
1652939900000|2022-05-19 05:58:20|1610|1608.8|1609.9|1608.7|1610|1608.8|1609.9|1608.7|7
1652939910000|2022-05-19 05:58:30|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|2
1652939920000|2022-05-19 05:58:40|1609.9|1608.7|1609.5|1608.3|1609.9|1608.7|1609.5|1608.3|9
1652939950000|2022-05-19 05:59:10|1609.3|1608.1|1609.3|1608.1|1609.3|1608.1|1609.3|1608.1|2
1652939970000|2022-05-19 05:59:30|1609.2|1608|1609|1607.8|1609.2|1608|1609|1607.8|3
1652939990000|2022-05-19 05:59:50|1609.2|1608|1609.2|1608|1609.2|1608|1609.2|1608|4
1652940000000|2022-05-19 06:00:00|1609.1|1607.9|1609.2|1608|1609.2|1608|1609.1|1607.9|0
1652940010000|2022-05-19 06:00:10|1609.1|1607.9|1609.3|1608.1|1609.3|1608.1|1609.1|1607.9|2
1652940020000|2022-05-19 06:00:20|1609.2|1608|1609.2|1608|1609.3|1608.1|1609.2|1608|0
1652940030000|2022-05-19 06:00:30|1609.1|1607.9|1608.6|1607.4|1609.1|1607.9|1608.6|1607.4|0
1652940040000|2022-05-19 06:00:40|1608.7|1607.5|1608.7|1607.5|1608.8|1607.6|1608.7|1607.5|1
1652940050000|2022-05-19 06:00:50|1608.8|1607.6|1608.9|1607.7|1608.9|1607.7|1608.8|1607.6|2
1652940060000|2022-05-19 06:01:00|1609.2|1608|1609.2|1608|1609.2|1608|1609.1|1607.9|2
1652940070000|2022-05-19 06:01:10|1609.3|1608.1|1609.3|1608.1|1609.3|1608.1|1609.2|1608|0
1652940080000|2022-05-19 06:01:20|1609.4|1608.2|1609.5|1608.3|1609.5|1608.3|1609.4|1608.2|1
1652940090000|2022-05-19 06:01:30|1609.4|1608.2|1609.4|1608.2|1609.4|1608.2|1609.4|1608.2|1
1652940100000|2022-05-19 06:01:40|1609.5|1608.3|1609.5|1608.3|1609.5|1608.3|1609.5|1608.3|0
1652940110000|2022-05-19 06:01:50|1609.6|1608.4|1609.6|1608.4|1609.6|1608.4|1609.6|1608.4|2
1652940120000|2022-05-19 06:02:00|1609.7|1608.5|1609.5|1608.3|1609.9|1608.7|1609.5|1608.3|1
1652940130000|2022-05-19 06:02:10|1609.6|1608.4|1609.4|1608.2|1609.7|1608.5|1609.1|1607.9|11
1652940140000|2022-05-19 06:02:20|1609.5|1608.3|1609.6|1608.4|1609.6|1608.4|1609.5|1608.3|2
1652940150000|2022-05-19 06:02:30|1609.5|1608.3|1609.8|1608.6|1609.8|1608.6|1609.5|1608.3|5
1652940160000|2022-05-19 06:02:40|1609.7|1608.5|1609.6|1608.4|1609.7|1608.5|1609.6|1608.4|3
1652940170000|2022-05-19 06:02:50|1609.7|1608.5|1609.7|1608.5|1609.7|1608.5|1609.7|1608.5|1
1652940180000|2022-05-19 06:03:00|1609.6|1608.4|1609.6|1608.4|1609.6|1608.4|1609.6|1608.4|0
1652940190000|2022-05-19 06:03:10|1609.2|1608|1609.2|1608|1609.3|1608.1|1609.2|1608|1
1652940200000|2022-05-19 06:03:20|1609.3|1608.1|1609.3|1608.1|1609.4|1608.2|1609.2|1608|1
1652940210000|2022-05-19 06:03:30|1609.2|1608|1609.1|1607.9|1609.2|1608|1609.1|1607.9|0
1652940220000|2022-05-19 06:03:40|1609|1607.8|1608.8|1607.6|1609|1607.8|1608.8|1607.6|2
1652940240000|2022-05-19 06:04:00|1608.7|1607.5|1608.6|1607.4|1608.7|1607.5|1608.5|1607.3|1
1652940250000|2022-05-19 06:04:10|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|0
1652940260000|2022-05-19 06:04:20|1608.6|1607.4|1608.6|1607.4|1608.7|1607.5|1608.6|1607.4|2
1652940280000|2022-05-19 06:04:40|1608.7|1607.5|1608.6|1607.4|1608.7|1607.5|1608.6|1607.4|1
1652940310000|2022-05-19 06:05:10|1608.5|1607.3|1608.5|1607.3|1608.5|1607.3|1608.5|1607.3|0
1652940320000|2022-05-19 06:05:20|1608.7|1607.5|1608.8|1607.6|1608.8|1607.6|1608.7|1607.5|6
1652940360000|2022-05-19 06:06:00|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|0
1652940370000|2022-05-19 06:06:10|1608.8|1607.6|1608.8|1607.6|1608.8|1607.6|1608.8|1607.6|3
1652940460000|2022-05-19 06:07:40|1608.5|1607.3|1608.5|1607.3|1608.5|1607.3|1608.5|1607.3|5
1652940480000|2022-05-19 06:08:00|1608.7|1607.5|1608.8|1607.6|1608.8|1607.6|1608.7|1607.5|2
1652940490000|2022-05-19 06:08:10|||||||||1
1652940510000|2022-05-19 06:08:30|1609.1|1607.9|1609.1|1607.9|1609.1|1607.9|1609.1|1607.9|2
1652940520000|2022-05-19 06:08:40|1609.2|1608|1609.2|1608|1609.2|1608|1609.2|1608|0
1652940530000|2022-05-19 06:08:50|1609.3|1608.1|1609.3|1608.1|1609.4|1608.2|1609.3|1608.1|2
1652940540000|2022-05-19 06:09:00|1609.5|1608.3|1609.5|1608.3|1609.5|1608.3|1609.5|1608.3|1
1652940560000|2022-05-19 06:09:20|1609.6|1608.4|1609.7|1608.5|1609.7|1608.5|1609.6|1608.4|1
1652940570000|2022-05-19 06:09:30|||||||||1
1652940580000|2022-05-19 06:09:40|1609.5|1608.3|1609.5|1608.3|1609.5|1608.3|1609.5|1608.3|3
1652940600000|2022-05-19 06:10:00|1610|1608.8|1610.3|1609.1|1610.7|1609.5|1610|1608.8|6
1652940620000|2022-05-19 06:10:20|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|0
1652940640000|2022-05-19 06:10:40|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|0
1652940650000|2022-05-19 06:10:50|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|1
1652940660000|2022-05-19 06:11:00|1610.7|1609.5|1610.6|1609.4|1610.7|1609.5|1610.6|1609.4|0
1652940680000|2022-05-19 06:11:20|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|0
1652940720000|2022-05-19 06:12:00|1610.6|1609.4|1611.2|1610|1611.3|1610.1|1610.6|1609.4|5
1652940740000|2022-05-19 06:12:20|1611.3|1610.1|1611.4|1610.2|1611.4|1610.2|1611.3|1610.1|4
1652940750000|2022-05-19 06:12:30|1611.2|1610|1611.2|1610|1611.2|1610|1611.2|1610|1
1652940760000|2022-05-19 06:12:40|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|1610.9|1609.7|1
1652940770000|2022-05-19 06:12:50|1610.9|1609.7|1610.8|1609.6|1611.1|1609.9|1610.8|1609.6|0
1652940780000|2022-05-19 06:13:00|1610.9|1609.7|1610.9|1609.7|1611.1|1609.9|1610.9|1609.7|1
1652940810000|2022-05-19 06:13:30|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|1610.7|1609.5|9
1652940830000|2022-05-19 06:13:50|1610.9|1609.7|1610.8|1609.6|1610.9|1609.7|1610.8|1609.6|0
1652940840000|2022-05-19 06:14:00|1610.7|1609.5|1610.6|1609.4|1610.7|1609.5|1610.6|1609.4|1
1652940860000|2022-05-19 06:14:20|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|1610.3|1609.1|2
1652940870000|2022-05-19 06:14:30|1610.2|1609|1610.3|1609.1|1610.3|1609.1|1610.2|1609|2
1652940880000|2022-05-19 06:14:40|1610.2|1609|1610.3|1609.1|1610.3|1609.1|1610.2|1609|1
1652940890000|2022-05-19 06:14:50|1610.2|1609|1610.3|1609.1|1610.3|1609.1|1610.2|1609|1
1652940900000|2022-05-19 06:15:00|1610.6|1609.4|1610.8|1609.6|1610.8|1609.6|1610.6|1609.4|2
1652940910000|2022-05-19 06:15:10|1611|1609.8|1611.1|1609.9|1611.1|1609.9|1611|1609.8|2
1652940930000|2022-05-19 06:15:30|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|0
1652940940000|2022-05-19 06:15:40|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|1
1652940950000|2022-05-19 06:15:50|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|1610.8|1609.6|0
1652940960000|2022-05-19 06:16:00|1611.1|1609.9|1611.2|1610|1611.2|1610|1611.1|1609.9|3
1652940970000|2022-05-19 06:16:10|1611.3|1610.1|1611.4|1610.2|1611.4|1610.2|1611.3|1610.1|2
1652940980000|2022-05-19 06:16:20|1611.2|1610|1611.2|1610|1611.2|1610|1611.2|1610|1
1652940990000|2022-05-19 06:16:30|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|0
1652941000000|2022-05-19 06:16:40|1611.2|1610|1611.1|1609.9|1611.2|1610|1611.1|1609.9|2
1652941010000|2022-05-19 06:16:50|1611.2|1610|1611.4|1610.2|1611.4|1610.2|1611.2|1610|4
1652941020000|2022-05-19 06:17:00|1611.5|1610.3|1611.6|1610.4|1611.6|1610.4|1611.5|1610.3|5
1652941030000|2022-05-19 06:17:10|1611.4|1610.2|1611.3|1610.1|1611.4|1610.2|1611.3|1610.1|1
1652941040000|2022-05-19 06:17:20|1611.2|1610|1611.5|1610.3|1611.5|1610.3|1611.1|1609.9|3
1652941050000|2022-05-19 06:17:30|1611.6|1610.4|1611.7|1610.5|1611.7|1610.5|1611.6|1610.4|0
1652941060000|2022-05-19 06:17:40|1611.6|1610.4|1611.6|1610.4|1611.7|1610.5|1611.6|1610.4|0
1652941070000|2022-05-19 06:17:50|1611.5|1610.3|1611.4|1610.2|1611.5|1610.3|1611.4|1610.2|1
1652941080000|2022-05-19 06:18:00|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|0
1652941100000|2022-05-19 06:18:20|1611.4|1610.2|1611.5|1610.3|1611.5|1610.3|1611.4|1610.2|2
1652941110000|2022-05-19 06:18:30|1611.4|1610.2|1611.3|1610.1|1611.5|1610.3|1611.2|1610|23
1652941140000|2022-05-19 06:19:00|1611.2|1610|1610.8|1609.6|1611.2|1610|1610.8|1609.6|4
1652941150000|2022-05-19 06:19:10|1610.6|1609.4|1610.9|1609.7|1610.9|1609.7|1610.6|1609.4|2
1652941160000|2022-05-19 06:19:20|1611.1|1609.9|1611.4|1610.2|1611.4|1610.2|1611.1|1609.9|11
1652941170000|2022-05-19 06:19:30|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|0
1652941190000|2022-05-19 06:19:50|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1611.3|1610.1|1
1652941200000|2022-05-19 06:20:00|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1611.1|1609.9|4
1652941220000|2022-05-19 06:20:20|1611.4|1610.2|1611.9|1610.7|1611.9|1610.7|1611.3|1610.1|18
1652941230000|2022-05-19 06:20:30|1612|1610.8|1612|1610.8|1612|1610.8|1612|1610.8|1
1652941240000|2022-05-19 06:20:40|1611.7|1610.5|1611.6|1610.4|1611.7|1610.5|1611.6|1610.4|7
1652941250000|2022-05-19 06:20:50|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|1
1652941260000|2022-05-19 06:21:00|1611.4|1610.2|1611.2|1610|1611.4|1610.2|1611.2|1610|0
1652941270000|2022-05-19 06:21:10|1611.1|1609.9|1611|1609.8|1611.1|1609.9|1611|1609.8|0
1652941290000|2022-05-19 06:21:30|1610.9|1609.7|1611|1609.8|1611|1609.8|1610.8|1609.6|4
1652941320000|2022-05-19 06:22:00|1611.1|1609.9|1611.3|1610.1|1611.3|1610.1|1611.1|1609.9|1
1652941360000|2022-05-19 06:22:40|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|2
1652941370000|2022-05-19 06:22:50|1611.4|1610.2|1611|1609.8|1611.4|1610.2|1610.9|1609.7|1
1652941380000|2022-05-19 06:23:00|1611.1|1609.9|1611|1609.8|1611.2|1610|1611|1609.8|1
1652941390000|2022-05-19 06:23:10|1610.9|1609.7|1611.4|1610.2|1611.4|1610.2|1610.9|1609.7|1
1652941400000|2022-05-19 06:23:20|1611.3|1610.1|1611.2|1610|1611.3|1610.1|1611.2|1610|7
1652941410000|2022-05-19 06:23:30|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|2
1652941420000|2022-05-19 06:23:40|1611.2|1610|1611.4|1610.2|1611.4|1610.2|1611.2|1610|3
1652941430000|2022-05-19 06:23:50|1611.5|1610.3|1611.4|1610.2|1611.5|1610.3|1611.4|1610.2|0
1652941450000|2022-05-19 06:24:10|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|0
1652941470000|2022-05-19 06:24:30|||||||||2
1652941490000|2022-05-19 06:24:50|||||||||1
1652941500000|2022-05-19 06:25:00|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1611.3|1610.1|0
1652941520000|2022-05-19 06:25:20|1611.3|1610.1|1611.4|1610.2|1611.4|1610.2|1611.3|1610.1|0
1652941530000|2022-05-19 06:25:30|1611.2|1610|1611.1|1609.9|1611.2|1610|1611|1609.8|1
1652941540000|2022-05-19 06:25:40|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|0
1652941560000|2022-05-19 06:26:00|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|1610.7|1609.5|0
1652941570000|2022-05-19 06:26:10|1610.7|1609.5|1610.6|1609.4|1610.7|1609.5|1610.6|1609.4|0
1652941580000|2022-05-19 06:26:20|1610.7|1609.5|1610.9|1609.7|1610.9|1609.7|1610.7|1609.5|0
1652941610000|2022-05-19 06:26:50|1611|1609.8|1611.4|1610.2|1611.4|1610.2|1611|1609.8|1
1652941620000|2022-05-19 06:27:00|1611.5|1610.3|1611.4|1610.2|1611.5|1610.3|1611.4|1610.2|0
1652941630000|2022-05-19 06:27:10|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|0
1652941660000|2022-05-19 06:27:40|1611.6|1610.4|1611.5|1610.3|1611.6|1610.4|1611.5|1610.3|5
1652941680000|2022-05-19 06:28:00|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1
1652941700000|2022-05-19 06:28:20|1611.5|1610.3|1611.8|1610.6|1611.8|1610.6|1611.5|1610.3|12
1652941740000|2022-05-19 06:29:00|1611.7|1610.5|1611.8|1610.6|1611.8|1610.6|1611.7|1610.5|0
1652941750000|2022-05-19 06:29:10|1611.9|1610.7|1612.1|1610.9|1612.1|1610.9|1611.9|1610.7|1
1652941760000|2022-05-19 06:29:20|1612.6|1611.4|1612.7|1611.5|1612.7|1611.5|1612.6|1611.4|15
1652941770000|2022-05-19 06:29:30|1612.5|1611.3|1613.2|1612|1613.2|1612|1612.5|1611.3|23
1652941780000|2022-05-19 06:29:40|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|2
1652941800000|2022-05-19 06:30:00|1612.7|1611.5|1613.2|1612|1613.4|1612.2|1612.6|1611.4|14
1652941810000|2022-05-19 06:30:10|1613|1611.8|1613|1611.8|1613.1|1611.9|1613|1611.8|2
1652941820000|2022-05-19 06:30:20|1613.6|1612.4|1613.5|1612.3|1613.7|1612.5|1613.5|1612.3|32
1652941830000|2022-05-19 06:30:30|1613.2|1612|1613|1611.8|1613.2|1612|1613|1611.8|20
1652941840000|2022-05-19 06:30:40|1613.9|1612.7|1614|1612.8|1614|1612.8|1613.9|1612.7|13
1652941850000|2022-05-19 06:30:50|1613.9|1612.7|1613.7|1612.5|1614|1612.8|1613.7|1612.5|6
1652941860000|2022-05-19 06:31:00|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|0
1652941870000|2022-05-19 06:31:10|||||||||1
1652941880000|2022-05-19 06:31:20|1613.4|1612.2|1613.3|1612.1|1613.4|1612.2|1613.3|1612.1|26
1652941890000|2022-05-19 06:31:30|1613.2|1612|1613.2|1612|1613.2|1612|1613.2|1612|1
1652941900000|2022-05-19 06:31:40|1613|1611.8|1613|1611.8|1613|1611.8|1613|1611.8|1
1652941910000|2022-05-19 06:31:50|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|4
1652941920000|2022-05-19 06:32:00|1613.5|1612.3|1613.3|1612.1|1613.5|1612.3|1613.3|1612.1|4
1652941930000|2022-05-19 06:32:10|1613.4|1612.2|1613.7|1612.5|1613.7|1612.5|1613.4|1612.2|1
1652941940000|2022-05-19 06:32:20|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1
1652941950000|2022-05-19 06:32:30|1613.7|1612.5|1613.6|1612.4|1613.7|1612.5|1613.6|1612.4|0
1652941960000|2022-05-19 06:32:40|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|2
1652941970000|2022-05-19 06:32:50|||||||||2
1652941980000|2022-05-19 06:33:00|1613.2|1612|1613.6|1612.4|1613.6|1612.4|1613.2|1612|3
1652941990000|2022-05-19 06:33:10|1613.5|1612.3|1613.4|1612.2|1613.5|1612.3|1613.4|1612.2|1
1652942000000|2022-05-19 06:33:20|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|0
1652942010000|2022-05-19 06:33:30|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1
1652942030000|2022-05-19 06:33:50|1613.3|1612.1|1613.2|1612|1613.3|1612.1|1613.2|1612|0
1652942050000|2022-05-19 06:34:10|||||||||4
1652942060000|2022-05-19 06:34:20|||||||||1
1652942090000|2022-05-19 06:34:50|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|12
1652942100000|2022-05-19 06:35:00|1613|1611.8|1613.2|1612|1613.2|1612|1612.9|1611.7|3
1652942110000|2022-05-19 06:35:10|1613.4|1612.2|1613.1|1611.9|1613.4|1612.2|1613|1611.8|3
1652942130000|2022-05-19 06:35:30|1613|1611.8|1613.2|1612|1613.2|1612|1613|1611.8|0
1652942140000|2022-05-19 06:35:40|||||||||1
1652942150000|2022-05-19 06:35:50|1613|1611.8|1613|1611.8|1613|1611.8|1613|1611.8|0
1652942160000|2022-05-19 06:36:00|1613.1|1611.9|1613.1|1611.9|1613.4|1612.2|1613.1|1611.9|8
1652942170000|2022-05-19 06:36:10|1613.2|1612|1613.2|1612|1613.2|1612|1613.1|1611.9|4
1652942190000|2022-05-19 06:36:30|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|11
1652942210000|2022-05-19 06:36:50|1613.4|1612.2|1613.5|1612.3|1613.5|1612.3|1613.4|1612.2|2
1652942220000|2022-05-19 06:37:00|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|0
1652942230000|2022-05-19 06:37:10|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|13
1652942240000|2022-05-19 06:37:20|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|2
1652942250000|2022-05-19 06:37:30|1613.9|1612.7|1613.8|1612.6|1614|1612.8|1613.8|1612.6|37
1652942260000|2022-05-19 06:37:40|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|1
1652942270000|2022-05-19 06:37:50|1613.6|1612.4|1613.6|1612.4|1613.7|1612.5|1613.5|1612.3|10
1652942280000|2022-05-19 06:38:00|1613.5|1612.3|1613.2|1612|1613.5|1612.3|1613.2|1612|14
1652942300000|2022-05-19 06:38:20|1613|1611.8|1613|1611.8|1613|1611.8|1613|1611.8|50
1652942310000|2022-05-19 06:38:30|1613.2|1612|1613.2|1612|1613.2|1612|1613.2|1612|5
1652942320000|2022-05-19 06:38:40|||||||||2
1652942330000|2022-05-19 06:38:50|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1
1652942340000|2022-05-19 06:39:00|1613.5|1612.3|1613.5|1612.3|1613.6|1612.4|1613.5|1612.3|0
1652942350000|2022-05-19 06:39:10|1613.6|1612.4|1613.7|1612.5|1613.7|1612.5|1613.6|1612.4|1
1652942360000|2022-05-19 06:39:20|1613.6|1612.4|1613.7|1612.5|1613.7|1612.5|1613.6|1612.4|0
1652942370000|2022-05-19 06:39:30|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1
1652942380000|2022-05-19 06:39:40|1613.3|1612.1|1613.1|1611.9|1613.4|1612.2|1613.1|1611.9|3
1652942390000|2022-05-19 06:39:50|1613.3|1612.1|1613.6|1612.4|1613.6|1612.4|1613.2|1612|18
1652942400000|2022-05-19 06:40:00|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|8
1652942410000|2022-05-19 06:40:10|1613.2|1612|1613.4|1612.2|1613.8|1612.6|1613.2|1612|13
1652942430000|2022-05-19 06:40:30|1613.3|1612.1|1613.2|1612|1613.3|1612.1|1613|1611.8|2
1652942440000|2022-05-19 06:40:40|1613.1|1611.9|1613|1611.8|1613.1|1611.9|1613|1611.8|2
1652942460000|2022-05-19 06:41:00|||||||||3
1652942470000|2022-05-19 06:41:10|1613.2|1612|1613.3|1612.1|1613.3|1612.1|1613.2|1612|6
1652942480000|2022-05-19 06:41:20|1613.2|1612|1613.3|1612.1|1613.3|1612.1|1613.1|1611.9|3
1652942490000|2022-05-19 06:41:30|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|3
1652942510000|2022-05-19 06:41:50|1613.2|1612|1613.2|1612|1613.2|1612|1613.2|1612|0
1652942520000|2022-05-19 06:42:00|1613.3|1612.1|1613.4|1612.2|1613.4|1612.2|1613.3|1612.1|0
1652942540000|2022-05-19 06:42:20|1613.2|1612|1613.2|1612|1613.2|1612|1613.2|1612|1
1652942560000|2022-05-19 06:42:40|||||||||2
1652942570000|2022-05-19 06:42:50|1613.3|1612.1|1613.4|1612.2|1613.5|1612.3|1613.3|1612.1|2
1652942580000|2022-05-19 06:43:00|1613.2|1612|1613.1|1611.9|1613.2|1612|1613.1|1611.9|4
1652942590000|2022-05-19 06:43:10|||||||||4
1652942600000|2022-05-19 06:43:20|1613|1611.8|1613|1611.8|1613|1611.8|1613|1611.8|17
1652942620000|2022-05-19 06:43:40|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|0
1652942630000|2022-05-19 06:43:50|||||||||2
1652942640000|2022-05-19 06:44:00|||||||||2
1652942650000|2022-05-19 06:44:10|1613.2|1612|1613.1|1611.9|1613.2|1612|1613.1|1611.9|2
1652942670000|2022-05-19 06:44:30|1613|1611.8|1612.9|1611.7|1613|1611.8|1612.9|1611.7|1
1652942690000|2022-05-19 06:44:50|1612.6|1611.4|1612.7|1611.5|1612.7|1611.5|1612.6|1611.4|20
1652942700000|2022-05-19 06:45:00|1612.6|1611.4|1612.7|1611.5|1612.7|1611.5|1612.6|1611.4|0
1652942710000|2022-05-19 06:45:10|1612.6|1611.4|1612.4|1611.2|1612.6|1611.4|1612.4|1611.2|1
1652942720000|2022-05-19 06:45:20|1612.5|1611.3|1612.5|1611.3|1612.6|1611.4|1612.5|1611.3|1
1652942730000|2022-05-19 06:45:30|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|0
1652942740000|2022-05-19 06:45:40|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|0
1652942750000|2022-05-19 06:45:50|1612.6|1611.4|1612.7|1611.5|1612.7|1611.5|1612.6|1611.4|0
1652942760000|2022-05-19 06:46:00|1612.6|1611.4|1612.7|1611.5|1612.9|1611.7|1612.5|1611.3|3
1652942770000|2022-05-19 06:46:10|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1
1652942780000|2022-05-19 06:46:20|1613.2|1612|1613.1|1611.9|1613.2|1612|1613.1|1611.9|0
1652942790000|2022-05-19 06:46:30|1613|1611.8|1612.9|1611.7|1613|1611.8|1612.9|1611.7|0
1652942800000|2022-05-19 06:46:40|1613.1|1611.9|1612.9|1611.7|1613.1|1611.9|1612.9|1611.7|0
1652942820000|2022-05-19 06:47:00|1612.8|1611.6|1612.9|1611.7|1612.9|1611.7|1612.8|1611.6|2
1652942830000|2022-05-19 06:47:10|1613|1611.8|1613|1611.8|1613.1|1611.9|1613|1611.8|1
1652942840000|2022-05-19 06:47:20|1613.1|1611.9|1613|1611.8|1613.1|1611.9|1613|1611.8|0
1652942850000|2022-05-19 06:47:30|1612.9|1611.7|1612.7|1611.5|1612.9|1611.7|1612.6|1611.4|1
1652942860000|2022-05-19 06:47:40|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|0
1652942870000|2022-05-19 06:47:50|1612.9|1611.7|1613.1|1611.9|1613.1|1611.9|1612.9|1611.7|2
1652942880000|2022-05-19 06:48:00|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|2
1652942890000|2022-05-19 06:48:10|1613|1611.8|1612.9|1611.7|1613|1611.8|1612.9|1611.7|0
1652942940000|2022-05-19 06:49:00|1613|1611.8|1613.4|1612.2|1613.4|1612.2|1613|1611.8|2
1652942950000|2022-05-19 06:49:10|1613.6|1612.4|1613.7|1612.5|1613.7|1612.5|1613.6|1612.4|22
1652942960000|2022-05-19 06:49:20|1613.6|1612.4|1613.5|1612.3|1613.6|1612.4|1613.5|1612.3|0
1652942970000|2022-05-19 06:49:30|1613.7|1612.5|1613.7|1612.5|1613.9|1612.7|1613.7|1612.5|10
1652942980000|2022-05-19 06:49:40|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1
1652943000000|2022-05-19 06:50:00|1613.5|1612.3|1613.1|1611.9|1613.5|1612.3|1613|1611.8|3
1652943010000|2022-05-19 06:50:10|1613.2|1612|1612.8|1611.6|1613.2|1612|1612.8|1611.6|3
1652943020000|2022-05-19 06:50:20|1612.9|1611.7|1612.8|1611.6|1612.9|1611.7|1612.8|1611.6|1
1652943040000|2022-05-19 06:50:40|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1612.6|1611.4|0
1652943050000|2022-05-19 06:50:50|||||||||5
1652943060000|2022-05-19 06:51:00|1612.5|1611.3|1612.3|1611.1|1612.6|1611.4|1612.3|1611.1|2
1652943070000|2022-05-19 06:51:10|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1612.3|1611.1|0
1652943080000|2022-05-19 06:51:20|1612.6|1611.4|1612.5|1611.3|1612.7|1611.5|1612.5|1611.3|2
1652943090000|2022-05-19 06:51:30|1612.6|1611.4|1612.5|1611.3|1612.7|1611.5|1612.5|1611.3|0
1652943110000|2022-05-19 06:51:50|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|0
1652943120000|2022-05-19 06:52:00|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|1
1652943140000|2022-05-19 06:52:20|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|0
1652943170000|2022-05-19 06:52:50|||||||||2
1652943180000|2022-05-19 06:53:00|1612.5|1611.3|1612.5|1611.3|1612.7|1611.5|1612.5|1611.3|0
1652943190000|2022-05-19 06:53:10|1612.7|1611.5|1612.5|1611.3|1612.7|1611.5|1612.5|1611.3|2
1652943220000|2022-05-19 06:53:40|1612.6|1611.4|1612.6|1611.4|1613|1611.8|1612.6|1611.4|1
1652943230000|2022-05-19 06:53:50|1612.7|1611.5|1612.9|1611.7|1612.9|1611.7|1612.7|1611.5|0
1652943240000|2022-05-19 06:54:00|||||||||1
1652943270000|2022-05-19 06:54:30|1612.8|1611.6|1612.9|1611.7|1612.9|1611.7|1612.8|1611.6|2
1652943290000|2022-05-19 06:54:50|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1
1652943300000|2022-05-19 06:55:00|1612.9|1611.7|1612.7|1611.5|1612.9|1611.7|1612.6|1611.4|0
1652943310000|2022-05-19 06:55:10|1612.9|1611.7|1613|1611.8|1613|1611.8|1612.9|1611.7|0
1652943320000|2022-05-19 06:55:20|1613.1|1611.9|1612.9|1611.7|1613.1|1611.9|1612.9|1611.7|0
1652943340000|2022-05-19 06:55:40|1613|1611.8|1612.9|1611.7|1613|1611.8|1612.9|1611.7|1
1652943350000|2022-05-19 06:55:50|1613|1611.8|1613|1611.8|1613|1611.8|1613|1611.8|0
1652943360000|2022-05-19 06:56:00|1612.9|1611.7|1613|1611.8|1613|1611.8|1612.9|1611.7|0
1652943370000|2022-05-19 06:56:10|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|23
1652943380000|2022-05-19 06:56:20|1612.5|1611.3|1612.5|1611.3|1612.6|1611.4|1612.5|1611.3|21
1652943400000|2022-05-19 06:56:40|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|0
1652943410000|2022-05-19 06:56:50|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|0
1652943420000|2022-05-19 06:57:00|1612.6|1611.4|1612.8|1611.6|1612.8|1611.6|1612.6|1611.4|1
1652943430000|2022-05-19 06:57:10|1612.9|1611.7|1612.8|1611.6|1612.9|1611.7|1612.8|1611.6|0
1652943440000|2022-05-19 06:57:20|1612.7|1611.5|1612.7|1611.5|1612.8|1611.6|1612.7|1611.5|0
1652943450000|2022-05-19 06:57:30|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|0
1652943460000|2022-05-19 06:57:40|1612.9|1611.7|1612.8|1611.6|1612.9|1611.7|1612.8|1611.6|0
1652943470000|2022-05-19 06:57:50|1612.7|1611.5|1612.8|1611.6|1612.8|1611.6|1612.7|1611.5|2
1652943480000|2022-05-19 06:58:00|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|17
1652943490000|2022-05-19 06:58:10|1612.8|1611.6|1613|1611.8|1613|1611.8|1612.8|1611.6|9
1652943500000|2022-05-19 06:58:20|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|17
1652943510000|2022-05-19 06:58:30|1613|1611.8|1612.7|1611.5|1613|1611.8|1612.6|1611.4|5
1652943520000|2022-05-19 06:58:40|1612.6|1611.4|1612.7|1611.5|1612.7|1611.5|1612.6|1611.4|0
1652943540000|2022-05-19 06:59:00|1612.6|1611.4|1612.8|1611.6|1612.8|1611.6|1612.6|1611.4|3
1652943570000|2022-05-19 06:59:30|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|1
1652943580000|2022-05-19 06:59:40|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1612.5|1611.3|18
1652943590000|2022-05-19 06:59:50|1612.5|1611.3|1612.4|1611.2|1612.6|1611.4|1612.3|1611.1|1
1652943600000|2022-05-19 07:00:00|1612.3|1611.1|1612.1|1610.9|1612.3|1611.1|1612.1|1610.9|1
1652943620000|2022-05-19 07:00:20|1612.3|1611.1|1612.2|1611|1612.3|1611.1|1612.2|1611|2
1652943650000|2022-05-19 07:00:50|1612.3|1611.1|1612.1|1610.9|1612.3|1611.1|1612.1|1610.9|1
1652943660000|2022-05-19 07:01:00|1612|1610.8|1612|1610.8|1612|1610.8|1612|1610.8|4
1652943670000|2022-05-19 07:01:10|1612.2|1611|1612|1610.8|1612.2|1611|1612|1610.8|4
1652943730000|2022-05-19 07:02:10|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|2
1652943750000|2022-05-19 07:02:30|1612|1610.8|1612|1610.8|1612|1610.8|1612|1610.8|0
1652943770000|2022-05-19 07:02:50|||||||||4
1652943780000|2022-05-19 07:03:00|1612.1|1610.9|1612|1610.8|1612.1|1610.9|1612|1610.8|2
1652943800000|2022-05-19 07:03:20|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|3
1652943810000|2022-05-19 07:03:30|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|0
1652943820000|2022-05-19 07:03:40|1611.2|1610|1611.3|1610.1|1611.3|1610.1|1611.2|1610|11
1652943830000|2022-05-19 07:03:50|1611.5|1610.3|1611.6|1610.4|1611.7|1610.5|1611.5|1610.3|6
1652943840000|2022-05-19 07:04:00|1611.5|1610.3|1611.8|1610.6|1611.8|1610.6|1611.5|1610.3|2
1652943880000|2022-05-19 07:04:40|1611.6|1610.4|1611.7|1610.5|1611.7|1610.5|1611.6|1610.4|3
1652943900000|2022-05-19 07:05:00|1611.8|1610.6|1611.9|1610.7|1612|1610.8|1611.8|1610.6|2
1652943910000|2022-05-19 07:05:10|1612.1|1610.9|1612.2|1611|1612.2|1611|1612.1|1610.9|10
1652943920000|2022-05-19 07:05:20|1612.3|1611.1|1612.2|1611|1612.3|1611.1|1612.2|1611|0
1652943930000|2022-05-19 07:05:30|1612.1|1610.9|1612|1610.8|1612.1|1610.9|1612|1610.8|0
1652943940000|2022-05-19 07:05:40|1611.8|1610.6|1611.9|1610.7|1612|1610.8|1611.7|1610.5|2
1652943950000|2022-05-19 07:05:50|1611.8|1610.6|1611.9|1610.7|1612|1610.8|1611.7|1610.5|0
1652943960000|2022-05-19 07:06:00|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|0
1652943970000|2022-05-19 07:06:10|1611.6|1610.4|1611.5|1610.3|1611.6|1610.4|1611.5|1610.3|2
1652943980000|2022-05-19 07:06:20|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1611.2|1610|2
1652943990000|2022-05-19 07:06:30|1611.3|1610.1|1611.2|1610|1611.3|1610.1|1611.2|1610|0
1652944000000|2022-05-19 07:06:40|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|0
1652944010000|2022-05-19 07:06:50|1611.5|1610.3|1611.4|1610.2|1611.5|1610.3|1611.4|1610.2|1
1652944020000|2022-05-19 07:07:00|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|2
1652944030000|2022-05-19 07:07:10|1611.6|1610.4|1611.5|1610.3|1611.6|1610.4|1611.4|1610.2|4
1652944040000|2022-05-19 07:07:20|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|0
1652944050000|2022-05-19 07:07:30|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|0
1652944060000|2022-05-19 07:07:40|1611.2|1610|1611|1609.8|1611.2|1610|1610.9|1609.7|1
1652944070000|2022-05-19 07:07:50|1610.9|1609.7|1610.9|1609.7|1611.1|1609.9|1610.9|1609.7|2
1652944080000|2022-05-19 07:08:00|1611.2|1610|1611.4|1610.2|1611.4|1610.2|1611.2|1610|1
1652944110000|2022-05-19 07:08:30|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|0
1652944120000|2022-05-19 07:08:40|1611.7|1610.5|1611.4|1610.2|1611.7|1610.5|1611.4|1610.2|0
1652944130000|2022-05-19 07:08:50|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|0
1652944140000|2022-05-19 07:09:00|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1
1652944150000|2022-05-19 07:09:10|||||||||1
1652944170000|2022-05-19 07:09:30|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|0
1652944180000|2022-05-19 07:09:40|1611.1|1609.9|1611|1609.8|1611.1|1609.9|1611|1609.8|1
1652944190000|2022-05-19 07:09:50|||||||||1
1652944200000|2022-05-19 07:10:00|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|1611|1609.8|2
1652944210000|2022-05-19 07:10:10|1611|1609.8|1611.1|1609.9|1611.1|1609.9|1611|1609.8|0
1652944220000|2022-05-19 07:10:20|||||||||3
1652944230000|2022-05-19 07:10:30|1610.9|1609.7|1610.8|1609.6|1611|1609.8|1610.8|1609.6|2
1652944240000|2022-05-19 07:10:40|1610.7|1609.5|1610.6|1609.4|1610.7|1609.5|1610.6|1609.4|0
1652944250000|2022-05-19 07:10:50|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|1610.4|1609.2|0
1652944260000|2022-05-19 07:11:00|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|1610.5|1609.3|0
1652944270000|2022-05-19 07:11:10|||||||||2
1652944280000|2022-05-19 07:11:20|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|1610.4|1609.2|0
1652944290000|2022-05-19 07:11:30|1610.4|1609.2|1610.1|1608.9|1610.4|1609.2|1610.1|1608.9|0
1652944300000|2022-05-19 07:11:40|1610|1608.8|1610|1608.8|1610.1|1608.9|1609.9|1608.7|1
1652944310000|2022-05-19 07:11:50|1609.9|1608.7|1610.1|1608.9|1610.1|1608.9|1609.9|1608.7|1
1652944320000|2022-05-19 07:12:00|1610|1608.8|1610.1|1608.9|1610.1|1608.9|1609.9|1608.7|2
1652944330000|2022-05-19 07:12:10|1610|1608.8|1610|1608.8|1610|1608.8|1610|1608.8|1
1652944340000|2022-05-19 07:12:20|1609.9|1608.7|1610.1|1608.9|1610.1|1608.9|1609.9|1608.7|2
1652944350000|2022-05-19 07:12:30|1610|1608.8|1610.1|1608.9|1610.1|1608.9|1610|1608.8|0
1652944360000|2022-05-19 07:12:40|1610|1608.8|1610.1|1608.9|1610.1|1608.9|1610|1608.8|0
1652944370000|2022-05-19 07:12:50|1610|1608.8|1610.3|1609.1|1610.3|1609.1|1609.9|1608.7|2
1652944380000|2022-05-19 07:13:00|1610.7|1609.5|1610.7|1609.5|1610.8|1609.6|1610.7|1609.5|2
1652944390000|2022-05-19 07:13:10|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|0
1652944400000|2022-05-19 07:13:20|1610.7|1609.5|1610.8|1609.6|1610.8|1609.6|1610.7|1609.5|2
1652944410000|2022-05-19 07:13:30|1611|1609.8|1611|1609.8|1611|1609.8|1611|1609.8|0
1652944420000|2022-05-19 07:13:40|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|0
1652944430000|2022-05-19 07:13:50|1610.7|1609.5|1611|1609.8|1611.1|1609.9|1610.7|1609.5|0
1652944440000|2022-05-19 07:14:00|1610.9|1609.7|1611.1|1609.9|1611.1|1609.9|1610.9|1609.7|0
1652944450000|2022-05-19 07:14:10|1611|1609.8|1611|1609.8|1611|1609.8|1611|1609.8|0
1652944460000|2022-05-19 07:14:20|1611.1|1609.9|1611.2|1610|1611.2|1610|1611|1609.8|2
1652944480000|2022-05-19 07:14:40|1611.1|1609.9|1611.2|1610|1611.3|1610.1|1610.9|1609.7|0
1652944490000|2022-05-19 07:14:50|1611.3|1610.1|1611.4|1610.2|1611.5|1610.3|1611.3|1610.1|0
1652944500000|2022-05-19 07:15:00|1611.2|1610|1611.1|1609.9|1611.2|1610|1611|1609.8|1
1652944510000|2022-05-19 07:15:10|1611|1609.8|1611|1609.8|1611|1609.8|1610.9|1609.7|0
1652944520000|2022-05-19 07:15:20|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|0
1652944560000|2022-05-19 07:16:00|1611.2|1610|1611.2|1610|1611.2|1610|1611.2|1610|0
1652944570000|2022-05-19 07:16:10|1611.3|1610.1|1611.1|1609.9|1611.3|1610.1|1611.1|1609.9|0
1652944580000|2022-05-19 07:16:20|1611.3|1610.1|1611.2|1610|1611.3|1610.1|1611.2|1610|0
1652944600000|2022-05-19 07:16:40|1611.1|1609.9|1611|1609.8|1611.1|1609.9|1611|1609.8|0
1652944610000|2022-05-19 07:16:50|1610.9|1609.7|1610.8|1609.6|1610.9|1609.7|1610.8|1609.6|0
1652944680000|2022-05-19 07:18:00|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|0
1652944710000|2022-05-19 07:18:30|1610.8|1609.6|1610.9|1609.7|1610.9|1609.7|1610.8|1609.6|0
1652944720000|2022-05-19 07:18:40|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|0
1652944730000|2022-05-19 07:18:50|1611.2|1610|1611.3|1610.1|1611.3|1610.1|1611.2|1610|0
1652944740000|2022-05-19 07:19:00|1611.2|1610|1610.9|1609.7|1611.2|1610|1610.9|1609.7|0
1652944760000|2022-05-19 07:19:20|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|0
1652944780000|2022-05-19 07:19:40|1610.9|1609.7|1611.1|1609.9|1611.1|1609.9|1610.9|1609.7|0
1652944790000|2022-05-19 07:19:50|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|0
1652944800000|2022-05-19 07:20:00|1611.1|1609.9|1611|1609.8|1611.1|1609.9|1611|1609.8|0
1652944840000|2022-05-19 07:20:40|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|0
1652944850000|2022-05-19 07:20:50|1611|1609.8|1611|1609.8|1611|1609.8|1611|1609.8|0
1652944890000|2022-05-19 07:21:30|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|0
1652944910000|2022-05-19 07:21:50|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|1610.5|1609.3|7
1652944920000|2022-05-19 07:22:00|1610.7|1609.5|1610.8|1609.6|1610.8|1609.6|1610.7|1609.5|0
1652944930000|2022-05-19 07:22:10|1610.7|1609.5|1610.7|1609.5|1610.8|1609.6|1610.7|1609.5|0
1652944940000|2022-05-19 07:22:20|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|3
1652944960000|2022-05-19 07:22:40|1610.7|1609.5|1610.6|1609.4|1610.7|1609.5|1610.6|1609.4|0
1652944980000|2022-05-19 07:23:00|1610.5|1609.3|1610.6|1609.4|1610.6|1609.4|1610.5|1609.3|0
1652944990000|2022-05-19 07:23:10|1610.5|1609.3|1610.3|1609.1|1610.6|1609.4|1610.3|1609.1|9
1652945000000|2022-05-19 07:23:20|1610.1|1608.9|1609.8|1608.6|1610.1|1608.9|1609.8|1608.6|0
1652945010000|2022-05-19 07:23:30|1609.9|1608.7|1609.8|1608.6|1609.9|1608.7|1609.8|1608.6|0
1652945030000|2022-05-19 07:23:50|1609.9|1608.7|1609.8|1608.6|1609.9|1608.7|1609.8|1608.6|0
1652945050000|2022-05-19 07:24:10|1609.9|1608.7|1609.9|1608.7|1609.9|1608.7|1609.8|1608.6|0
1652945060000|2022-05-19 07:24:20|1609.8|1608.6|1609.8|1608.6|1609.8|1608.6|1609.8|1608.6|0
1652945100000|2022-05-19 07:25:00|1609.9|1608.7|1609.8|1608.6|1609.9|1608.7|1609.8|1608.6|1
1652945110000|2022-05-19 07:25:10|1609.9|1608.7|1609.9|1608.7|1610|1608.8|1609.9|1608.7|0
1652945120000|2022-05-19 07:25:20|1610|1608.8|1610|1608.8|1610|1608.8|1610|1608.8|0
1652945220000|2022-05-19 07:27:00|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|1
1652945240000|2022-05-19 07:27:20|1610.2|1609|1610|1608.8|1610.2|1609|1610|1608.8|5
1652945250000|2022-05-19 07:27:30|1610.2|1609|1610|1608.8|1610.2|1609|1610|1608.8|0
1652945260000|2022-05-19 07:27:40|1610.2|1609|1610.2|1609|1610.2|1609|1610.2|1609|0
1652945270000|2022-05-19 07:27:50|1610|1608.8|1610|1608.8|1610|1608.8|1610|1608.8|0
1652945280000|2022-05-19 07:28:00|1609.8|1608.6|1609.8|1608.6|1609.8|1608.6|1609.8|1608.6|2
1652945310000|2022-05-19 07:28:30|1610|1608.8|1609.5|1608.3|1610|1608.8|1609.5|1608.3|1
1652945340000|2022-05-19 07:29:00|1609.2|1608|1609.1|1607.9|1609.2|1608|1609.1|1607.9|18
1652945350000|2022-05-19 07:29:10|1609.3|1608.1|1609.3|1608.1|1609.3|1608.1|1609.1|1607.9|1
1652945360000|2022-05-19 07:29:20|1609.5|1608.3|1609.6|1608.4|1609.6|1608.4|1609.4|1608.2|1
1652945370000|2022-05-19 07:29:30|1609.4|1608.2|1609.4|1608.2|1609.4|1608.2|1609.4|1608.2|3
1652945400000|2022-05-19 07:30:00|1609.2|1608|1609|1607.8|1609.4|1608.2|1609|1607.8|7
1652945430000|2022-05-19 07:30:30|1608.9|1607.7|1608.9|1607.7|1609|1607.8|1608.7|1607.5|9
1652945440000|2022-05-19 07:30:40|1609.1|1607.9|1609.1|1607.9|1609.1|1607.9|1609.1|1607.9|0
1652945450000|2022-05-19 07:30:50|1609|1607.8|1608.9|1607.7|1609|1607.8|1608.9|1607.7|0
1652945470000|2022-05-19 07:31:10|1609|1607.8|1609.1|1607.9|1609.1|1607.9|1609|1607.8|1
1652945490000|2022-05-19 07:31:30|1608.9|1607.7|1608.9|1607.7|1608.9|1607.7|1608.9|1607.7|0
1652945500000|2022-05-19 07:31:40|1609|1607.8|1609.1|1607.9|1609.2|1608|1609|1607.8|3
1652945510000|2022-05-19 07:31:50|1608.9|1607.7|1608.8|1607.6|1608.9|1607.7|1608.8|1607.6|0
1652945520000|2022-05-19 07:32:00|1609|1607.8|1609.1|1607.9|1609.1|1607.9|1609|1607.8|4
1652945540000|2022-05-19 07:32:20|||||||||1
1652945550000|2022-05-19 07:32:30|1608.8|1607.6|1609.1|1607.9|1609.1|1607.9|1608.8|1607.6|3
1652945560000|2022-05-19 07:32:40|1608.9|1607.7|1608.8|1607.6|1608.9|1607.7|1608.8|1607.6|1
1652945610000|2022-05-19 07:33:30|1608.9|1607.7|1608.9|1607.7|1608.9|1607.7|1608.9|1607.7|2
1652945620000|2022-05-19 07:33:40|1608.8|1607.6|1609|1607.8|1609|1607.8|1608.8|1607.6|5
1652945630000|2022-05-19 07:33:50|1609.1|1607.9|1609.2|1608|1609.2|1608|1609|1607.8|4
1652945640000|2022-05-19 07:34:00|1609.1|1607.9|1609.2|1608|1609.2|1608|1609.1|1607.9|0
1652945650000|2022-05-19 07:34:10|1609.3|1608.1|1609.3|1608.1|1609.3|1608.1|1609.3|1608.1|0
1652945660000|2022-05-19 07:34:20|1609.5|1608.3|1609.6|1608.4|1609.6|1608.4|1609.5|1608.3|1
1652945670000|2022-05-19 07:34:30|1609.7|1608.5|1610|1608.8|1610|1608.8|1609.7|1608.5|1
1652945680000|2022-05-19 07:34:40|1610.1|1608.9|1610.2|1609|1610.2|1609|1610.1|1608.9|0
1652945700000|2022-05-19 07:35:00|1610.3|1609.1|1610.4|1609.2|1610.7|1609.5|1610.3|1609.1|11
1652945710000|2022-05-19 07:35:10|1610.3|1609.1|1610.2|1609|1610.4|1609.2|1610.2|1609|4
1652945730000|2022-05-19 07:35:30|1610.1|1608.9|1610|1608.8|1610.1|1608.9|1610|1608.8|6
1652945740000|2022-05-19 07:35:40|1609.9|1608.7|1610|1608.8|1610|1608.8|1609.9|1608.7|1
1652945750000|2022-05-19 07:35:50|1610.1|1608.9|1610|1608.8|1610.1|1608.9|1610|1608.8|1
1652945760000|2022-05-19 07:36:00|1609.8|1608.6|1610.2|1609|1610.3|1609.1|1609.8|1608.6|3
1652945780000|2022-05-19 07:36:20|1610.1|1608.9|1610|1608.8|1610.1|1608.9|1610|1608.8|4
1652945790000|2022-05-19 07:36:30|1609.9|1608.7|1610.2|1609|1610.2|1609|1609.9|1608.7|2
1652945800000|2022-05-19 07:36:40|1610.1|1608.9|1610.2|1609|1610.2|1609|1610|1608.8|0
1652945810000|2022-05-19 07:36:50|1609.9|1608.7|1609.7|1608.5|1609.9|1608.7|1609.7|1608.5|0
1652945820000|2022-05-19 07:37:00|1609.6|1608.4|1609.4|1608.2|1609.6|1608.4|1609.4|1608.2|4
1652945830000|2022-05-19 07:37:10|1609.3|1608.1|1609.2|1608|1609.3|1608.1|1609.2|1608|1
1652945840000|2022-05-19 07:37:20|1609.1|1607.9|1609.1|1607.9|1609.1|1607.9|1609.1|1607.9|1
1652945850000|2022-05-19 07:37:30|1609.5|1608.3|1609.5|1608.3|1609.5|1608.3|1609.5|1608.3|3
1652945860000|2022-05-19 07:37:40|1609.3|1608.1|1609.3|1608.1|1609.3|1608.1|1609.3|1608.1|10
1652945870000|2022-05-19 07:37:50|1609.4|1608.2|1609.6|1608.4|1609.6|1608.4|1609.4|1608.2|0
1652945880000|2022-05-19 07:38:00|1609.5|1608.3|1609.4|1608.2|1609.5|1608.3|1609.4|1608.2|1
1652945890000|2022-05-19 07:38:10|1609.6|1608.4|1609.5|1608.3|1609.6|1608.4|1609.5|1608.3|0
1652945900000|2022-05-19 07:38:20|1609.4|1608.2|1609.5|1608.3|1609.5|1608.3|1609.4|1608.2|1
1652945920000|2022-05-19 07:38:40|1609.7|1608.5|1609.5|1608.3|1609.7|1608.5|1609.5|1608.3|0
1652945930000|2022-05-19 07:38:50|1609.1|1607.9|1609|1607.8|1609.1|1607.9|1609|1607.8|4
1652945940000|2022-05-19 07:39:00|1608.8|1607.6|1609|1607.8|1609|1607.8|1608.8|1607.6|5
1652945960000|2022-05-19 07:39:20|1609.1|1607.9|1609.1|1607.9|1609.1|1607.9|1609.1|1607.9|0
1652945970000|2022-05-19 07:39:30|1609.2|1608|1609.3|1608.1|1609.3|1608.1|1609.2|1608|1
1652945990000|2022-05-19 07:39:50|1609.2|1608|1609.2|1608|1609.2|1608|1609.2|1608|0
1652946000000|2022-05-19 07:40:00|1609.5|1608.3|1608.9|1607.7|1609.5|1608.3|1608.9|1607.7|5
1652946020000|2022-05-19 07:40:20|||||||||1
1652946030000|2022-05-19 07:40:30|1608.6|1607.4|1608.6|1607.4|1608.6|1607.4|1608.6|1607.4|2
1652946050000|2022-05-19 07:40:50|1608.7|1607.5|1608.4|1607.2|1608.7|1607.5|1608.4|1607.2|8
1652946060000|2022-05-19 07:41:00|1608.3|1607.1|1609.2|1608|1609.2|1608|1608.3|1607.1|19
1652946070000|2022-05-19 07:41:10|1609|1607.8|1609.2|1608|1609.2|1608|1608.8|1607.6|20
1652946080000|2022-05-19 07:41:20|1609.5|1608.3|1609.7|1608.5|1609.8|1608.6|1609.5|1608.3|4
1652946090000|2022-05-19 07:41:30|1609.6|1608.4|1609.7|1608.5|1609.7|1608.5|1609.6|1608.4|0
1652946100000|2022-05-19 07:41:40|1609.8|1608.6|1609.7|1608.5|1609.8|1608.6|1609.7|1608.5|2
1652946110000|2022-05-19 07:41:50|1609.6|1608.4|1609.6|1608.4|1609.6|1608.4|1609.6|1608.4|0
1652946120000|2022-05-19 07:42:00|1609.8|1608.6|1609.5|1608.3|1609.8|1608.6|1609.5|1608.3|10
1652946130000|2022-05-19 07:42:10|1609.2|1608|1609.6|1608.4|1609.6|1608.4|1609.2|1608|3
1652946140000|2022-05-19 07:42:20|1609.7|1608.5|1609.6|1608.4|1609.7|1608.5|1609.5|1608.3|3
1652946150000|2022-05-19 07:42:30|1609.5|1608.3|1609.5|1608.3|1609.7|1608.5|1609.5|1608.3|15
1652946160000|2022-05-19 07:42:40|1609.7|1608.5|1609.7|1608.5|1609.7|1608.5|1609.7|1608.5|0
1652946170000|2022-05-19 07:42:50|1609.6|1608.4|1609.9|1608.7|1610|1608.8|1609.6|1608.4|14
1652946180000|2022-05-19 07:43:00|||||||||1
1652946190000|2022-05-19 07:43:10|1610|1608.8|1610.4|1609.2|1610.4|1609.2|1610|1608.8|0
1652946210000|2022-05-19 07:43:30|1610.2|1609|1610.1|1608.9|1610.2|1609|1610.1|1608.9|2
1652946220000|2022-05-19 07:43:40|1609.9|1608.7|1609.6|1608.4|1609.9|1608.7|1609.4|1608.2|4
1652946230000|2022-05-19 07:43:50|1609.5|1608.3|1609.7|1608.5|1609.7|1608.5|1609.4|1608.2|1
1652946240000|2022-05-19 07:44:00|||||||||1
1652946250000|2022-05-19 07:44:10|1609.9|1608.7|1609.9|1608.7|1609.9|1608.7|1609.9|1608.7|1
1652946270000|2022-05-19 07:44:30|||||||||1
1652946280000|2022-05-19 07:44:40|1610.2|1609|1610.2|1609|1610.3|1609.1|1610.1|1608.9|2
1652946290000|2022-05-19 07:44:50|1610.1|1608.9|1609.8|1608.6|1610.1|1608.9|1609.8|1608.6|1
1652946300000|2022-05-19 07:45:00|1610.1|1608.9|1610.4|1609.2|1610.4|1609.2|1610.1|1608.9|3
1652946310000|2022-05-19 07:45:10|1610.2|1609|1610.4|1609.2|1610.4|1609.2|1610.2|1609|1
1652946320000|2022-05-19 07:45:20|1610.2|1609|1610.2|1609|1610.2|1609|1610.2|1609|0
1652946350000|2022-05-19 07:45:50|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|0
1652946360000|2022-05-19 07:46:00|1610.2|1609|1610.2|1609|1610.2|1609|1610.2|1609|0
1652946370000|2022-05-19 07:46:10|1610|1608.8|1610|1608.8|1610|1608.8|1610|1608.8|0
1652946380000|2022-05-19 07:46:20|1609.9|1608.7|1609.9|1608.7|1610|1608.8|1609.9|1608.7|1
1652946390000|2022-05-19 07:46:30|1609.7|1608.5|1609.9|1608.7|1609.9|1608.7|1609.7|1608.5|2
1652946400000|2022-05-19 07:46:40|1609.7|1608.5|1609.9|1608.7|1609.9|1608.7|1609.6|1608.4|0
1652946420000|2022-05-19 07:47:00|1609.7|1608.5|1609.7|1608.5|1609.7|1608.5|1609.7|1608.5|0
1652946440000|2022-05-19 07:47:20|||||||||2
1652946450000|2022-05-19 07:47:30|1609.8|1608.6|1609.9|1608.7|1609.9|1608.7|1609.8|1608.6|0
1652946460000|2022-05-19 07:47:40|1610|1608.8|1609.9|1608.7|1610|1608.8|1609.9|1608.7|2
1652946470000|2022-05-19 07:47:50|1610.1|1608.9|1609.9|1608.7|1610.1|1608.9|1609.9|1608.7|0
1652946480000|2022-05-19 07:48:00|||||||||1
1652946490000|2022-05-19 07:48:10|||||||||1
1652946500000|2022-05-19 07:48:20|1609.5|1608.3|1609.4|1608.2|1609.5|1608.3|1609.4|1608.2|1
1652946510000|2022-05-19 07:48:30|1609.6|1608.4|1609.3|1608.1|1609.7|1608.5|1609.2|1608|6
1652946520000|2022-05-19 07:48:40|1609.4|1608.2|1609|1607.8|1609.4|1608.2|1609|1607.8|0
1652946530000|2022-05-19 07:48:50|1608.9|1607.7|1609.1|1607.9|1609.1|1607.9|1608.7|1607.5|0
1652946540000|2022-05-19 07:49:00|1609.2|1608|1608.9|1607.7|1609.2|1608|1608.9|1607.7|0
1652946550000|2022-05-19 07:49:10|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|2
1652946560000|2022-05-19 07:49:20|1608.8|1607.6|1608.7|1607.5|1608.8|1607.6|1608.7|1607.5|3
1652946570000|2022-05-19 07:49:30|1608.6|1607.4|1608.9|1607.7|1608.9|1607.7|1608.6|1607.4|0
1652946580000|2022-05-19 07:49:40|1608.7|1607.5|1608.7|1607.5|1609|1607.8|1608.7|1607.5|8
1652946600000|2022-05-19 07:50:00|1608.8|1607.6|1608.7|1607.5|1608.9|1607.7|1608.7|1607.5|3
1652946610000|2022-05-19 07:50:10|1608.9|1607.7|1608.9|1607.7|1609.1|1607.9|1608.9|1607.7|0
1652946620000|2022-05-19 07:50:20|1609|1607.8|1608.7|1607.5|1609|1607.8|1608.7|1607.5|0
1652946630000|2022-05-19 07:50:30|1609.1|1607.9|1608.7|1607.5|1609.1|1607.9|1608.7|1607.5|0
1652946640000|2022-05-19 07:50:40|1608.6|1607.4|1608.5|1607.3|1608.6|1607.4|1608.5|1607.3|1
1652946660000|2022-05-19 07:51:00|1608.3|1607.1|1608.5|1607.3|1608.5|1607.3|1608.3|1607.1|0
1652946670000|2022-05-19 07:51:10|1608.3|1607.1|1608.2|1607|1608.3|1607.1|1608.2|1607|1
1652946690000|2022-05-19 07:51:30|1608|1606.8|1607.7|1606.5|1608|1606.8|1607.7|1606.5|9
1652946700000|2022-05-19 07:51:40|1607.5|1606.3|1607.3|1606.1|1607.6|1606.4|1607.3|1606.1|1
1652946710000|2022-05-19 07:51:50|1607.2|1606|1607.5|1606.3|1607.5|1606.3|1607.2|1606|5
1652946720000|2022-05-19 07:52:00|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|1607.5|1606.3|0
1652946730000|2022-05-19 07:52:10|1607.5|1606.3|1607.5|1606.3|1607.6|1606.4|1607.5|1606.3|1
1652946740000|2022-05-19 07:52:20|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|1607.5|1606.3|1
1652946750000|2022-05-19 07:52:30|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|0
1652946760000|2022-05-19 07:52:40|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|1607.2|1606|1
1652946770000|2022-05-19 07:52:50|1607.6|1606.4|1607.2|1606|1607.6|1606.4|1607.2|1606|1
1652946780000|2022-05-19 07:53:00|1607.5|1606.3|1607.1|1605.9|1607.5|1606.3|1607.1|1605.9|10
1652946800000|2022-05-19 07:53:20|1607|1605.8|1607.1|1605.9|1607.1|1605.9|1607|1605.8|1
1652946830000|2022-05-19 07:53:50|1606.7|1605.5|1606.5|1605.3|1606.7|1605.5|1606.5|1605.3|9
1652946840000|2022-05-19 07:54:00|1606.8|1605.6|1606.3|1605.1|1606.8|1605.6|1606.3|1605.1|23
1652946850000|2022-05-19 07:54:10|1606.1|1604.9|1606|1604.8|1606.1|1604.9|1605.9|1604.7|14
1652946860000|2022-05-19 07:54:20|1605.7|1604.5|1605.3|1604.1|1605.7|1604.5|1605.3|1604.1|23
1652946870000|2022-05-19 07:54:30|1605.8|1604.6|1605.8|1604.6|1605.8|1604.6|1605.7|1604.5|8
1652946880000|2022-05-19 07:54:40|1605.3|1604.1|1605.4|1604.2|1605.4|1604.2|1605.3|1604.1|5
1652946890000|2022-05-19 07:54:50|1605.8|1604.6|1606.3|1605.1|1606.3|1605.1|1605.8|1604.6|10
1652946900000|2022-05-19 07:55:00|1606.2|1605|1606.3|1605.1|1606.3|1605.1|1606.2|1605|2
1652946910000|2022-05-19 07:55:10|||||||||2
1652946920000|2022-05-19 07:55:20|1606.5|1605.3|1606.3|1605.1|1606.5|1605.3|1606.3|1605.1|6
1652946930000|2022-05-19 07:55:30|1606.2|1605|1605.6|1604.4|1606.2|1605|1605.6|1604.4|5
1652946940000|2022-05-19 07:55:40|1605.7|1604.5|1605.6|1604.4|1605.8|1604.6|1605.5|1604.3|9
1652946950000|2022-05-19 07:55:50|1605.5|1604.3|1605.5|1604.3|1605.6|1604.4|1605.3|1604.1|0
1652946960000|2022-05-19 07:56:00|1605.8|1604.6|1605.8|1604.6|1605.8|1604.6|1605.8|1604.6|3
1652946970000|2022-05-19 07:56:10|1605.7|1604.5|1605.6|1604.4|1605.8|1604.6|1605.5|1604.3|10
1652946980000|2022-05-19 07:56:20|1605.8|1604.6|1605.6|1604.4|1605.8|1604.6|1605.6|1604.4|0
1652946990000|2022-05-19 07:56:30|1605.5|1604.3|1606|1604.8|1606|1604.8|1605.5|1604.3|4
1652947000000|2022-05-19 07:56:40|1606.2|1605|1606.2|1605|1606.2|1605|1606.2|1605|0
1652947010000|2022-05-19 07:56:50|1606.3|1605.1|1606.5|1605.3|1606.5|1605.3|1606.3|1605.1|1
1652947060000|2022-05-19 07:57:40|1606.7|1605.5|1607.1|1605.9|1607.1|1605.9|1606.7|1605.5|49
1652947070000|2022-05-19 07:57:50|1607.5|1606.3|1607.7|1606.5|1607.7|1606.5|1607.5|1606.3|0
1652947080000|2022-05-19 07:58:00|1607.8|1606.6|1607.6|1606.4|1607.8|1606.6|1607.6|1606.4|63
1652947090000|2022-05-19 07:58:10|1607.7|1606.5|1607.6|1606.4|1607.7|1606.5|1607.6|1606.4|2
1652947100000|2022-05-19 07:58:20|1607.5|1606.3|1607.6|1606.4|1607.6|1606.4|1607.5|1606.3|1
1652947110000|2022-05-19 07:58:30|1607.5|1606.3|1607.9|1606.7|1607.9|1606.7|1607.5|1606.3|3
1652947120000|2022-05-19 07:58:40|1607.8|1606.6|1607.7|1606.5|1607.8|1606.6|1607.6|1606.4|1
1652947140000|2022-05-19 07:59:00|1607.6|1606.4|1608.1|1606.9|1608.1|1606.9|1607.6|1606.4|1
1652947150000|2022-05-19 07:59:10|1608.2|1607|1608.5|1607.3|1608.5|1607.3|1608.2|1607|7
1652947160000|2022-05-19 07:59:20|1608.7|1607.5|1608.6|1607.4|1608.7|1607.5|1608.5|1607.3|6
1652947170000|2022-05-19 07:59:30|1608.4|1607.2|1608.4|1607.2|1608.4|1607.2|1608.4|1607.2|0
1652947180000|2022-05-19 07:59:40|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|0
1652947190000|2022-05-19 07:59:50|1608.6|1607.4|1608.5|1607.3|1608.6|1607.4|1608.5|1607.3|6
1652947200000|2022-05-19 08:00:00|1608.4|1607.2|1608.3|1607.1|1608.4|1607.2|1608.3|1607.1|5
1652947210000|2022-05-19 08:00:10|1608.2|1607|1607.7|1606.5|1608.2|1607|1607.7|1606.5|0
1652947220000|2022-05-19 08:00:20|1607.3|1606.1|1606.6|1605.4|1607.3|1606.1|1606.6|1605.4|5
1652947240000|2022-05-19 08:00:40|1606.8|1605.6|1606.6|1605.4|1606.9|1605.7|1606.6|1605.4|6
1652947250000|2022-05-19 08:00:50|1606.5|1605.3|1606.3|1605.1|1606.5|1605.3|1606.3|1605.1|3
1652947260000|2022-05-19 08:01:00|1606.5|1605.3|1606.5|1605.3|1606.6|1605.4|1606.5|1605.3|3
1652947280000|2022-05-19 08:01:20|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|0
1652947290000|2022-05-19 08:01:30|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|0
1652947300000|2022-05-19 08:01:40|1606.6|1605.4|1606.7|1605.5|1606.7|1605.5|1606.6|1605.4|0
1652947320000|2022-05-19 08:02:00|1606.5|1605.3|1606.7|1605.5|1606.7|1605.5|1606.5|1605.3|0
1652947340000|2022-05-19 08:02:20|1606.8|1605.6|1606.5|1605.3|1606.8|1605.6|1606.5|1605.3|1
1652947350000|2022-05-19 08:02:30|1606.3|1605.1|1606.5|1605.3|1606.5|1605.3|1606.2|1605|6
1652947370000|2022-05-19 08:02:50|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|1
1652947380000|2022-05-19 08:03:00|1606.6|1605.4|1606.6|1605.4|1606.6|1605.4|1606.6|1605.4|0
1652947390000|2022-05-19 08:03:10|1606.8|1605.6|1606.6|1605.4|1606.8|1605.6|1606.6|1605.4|2
1652947410000|2022-05-19 08:03:30|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|1
1652947440000|2022-05-19 08:04:00|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|2
1652947460000|2022-05-19 08:04:20|1606.6|1605.4|1606.9|1605.7|1607|1605.8|1606.6|1605.4|0
1652947470000|2022-05-19 08:04:30|1607.1|1605.9|1606.7|1605.5|1607.1|1605.9|1606.7|1605.5|2
1652947480000|2022-05-19 08:04:40|1606.8|1605.6|1606.7|1605.5|1606.8|1605.6|1606.7|1605.5|1
1652947490000|2022-05-19 08:04:50|1606.6|1605.4|1606.5|1605.3|1606.6|1605.4|1606.5|1605.3|0
1652947500000|2022-05-19 08:05:00|1606.6|1605.4|1606.4|1605.2|1606.6|1605.4|1606.2|1605|1
1652947510000|2022-05-19 08:05:10|1606.3|1605.1|1606.3|1605.1|1606.4|1605.2|1606.2|1605|0
1652947540000|2022-05-19 08:05:40|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|0
1652947550000|2022-05-19 08:05:50|1606.7|1605.5|1606.5|1605.3|1606.7|1605.5|1606.5|1605.3|0
1652947570000|2022-05-19 08:06:10|1606.3|1605.1|1606.3|1605.1|1606.3|1605.1|1606.3|1605.1|1
1652947580000|2022-05-19 08:06:20|1606.1|1604.9|1605.7|1604.5|1606.1|1604.9|1605.7|1604.5|0
1652947590000|2022-05-19 08:06:30|1605.9|1604.7|1605.8|1604.6|1605.9|1604.7|1605.7|1604.5|4
1652947600000|2022-05-19 08:06:40|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|0
1652947610000|2022-05-19 08:06:50|1605.5|1604.3|1605.1|1603.9|1605.5|1604.3|1605.1|1603.9|26
1652947620000|2022-05-19 08:07:00|1605.3|1604.1|1604.8|1603.6|1605.3|1604.1|1604.8|1603.6|10
1652947630000|2022-05-19 08:07:10|1604.9|1603.7|1604.9|1603.7|1604.9|1603.7|1604.9|1603.7|0
1652947640000|2022-05-19 08:07:20|1604.8|1603.6|1605|1603.8|1605|1603.8|1604.7|1603.5|7
1652947650000|2022-05-19 08:07:30|||||||||2
1652947660000|2022-05-19 08:07:40|1605.1|1603.9|1605|1603.8|1605.1|1603.9|1605|1603.8|1
1652947670000|2022-05-19 08:07:50|1605.3|1604.1|1605.3|1604.1|1605.3|1604.1|1605.3|1604.1|1
1652947680000|2022-05-19 08:08:00|||||||||2
1652947690000|2022-05-19 08:08:10|1605.5|1604.3|1605.4|1604.2|1605.5|1604.3|1605.4|1604.2|1
1652947700000|2022-05-19 08:08:20|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|1605.4|1604.2|0
1652947710000|2022-05-19 08:08:30|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|0
1652947720000|2022-05-19 08:08:40|||||||||2
1652947730000|2022-05-19 08:08:50|1605.7|1604.5|1606.2|1605|1606.2|1605|1605.7|1604.5|13
1652947740000|2022-05-19 08:09:00|1606.3|1605.1|1606.2|1605|1606.3|1605.1|1606|1604.8|6
1652947750000|2022-05-19 08:09:10|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|3
1652947760000|2022-05-19 08:09:20|1606.2|1605|1606.3|1605.1|1606.3|1605.1|1606.2|1605|2
1652947770000|2022-05-19 08:09:30|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|0
1652947790000|2022-05-19 08:09:50|1606.2|1605|1606.2|1605|1606.3|1605.1|1606.2|1605|5
1652947800000|2022-05-19 08:10:00|1606.4|1605.2|1606.7|1605.5|1606.7|1605.5|1606.4|1605.2|4
1652947810000|2022-05-19 08:10:10|1606.6|1605.4|1606.9|1605.7|1606.9|1605.7|1606.6|1605.4|6
1652947820000|2022-05-19 08:10:20|1607.2|1606|1607.1|1605.9|1607.2|1606|1606.9|1605.7|5
1652947830000|2022-05-19 08:10:30|1607.2|1606|1607.2|1606|1607.3|1606.1|1607.2|1606|7
1652947840000|2022-05-19 08:10:40|1607.1|1605.9|1607.2|1606|1607.2|1606|1607.1|1605.9|0
1652947850000|2022-05-19 08:10:50|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|0
1652947860000|2022-05-19 08:11:00|1606.7|1605.5|1606.3|1605.1|1606.7|1605.5|1605.9|1604.7|7
1652947870000|2022-05-19 08:11:10|1606.2|1605|1606.1|1604.9|1606.2|1605|1605.9|1604.7|5
1652947890000|2022-05-19 08:11:30|1605.9|1604.7|1605.9|1604.7|1605.9|1604.7|1605.9|1604.7|1
1652947900000|2022-05-19 08:11:40|1605.8|1604.6|1606|1604.8|1606.1|1604.9|1605.4|1604.2|4
1652947910000|2022-05-19 08:11:50|1606.1|1604.9|1606.1|1604.9|1606.3|1605.1|1606.1|1604.9|3
1652947920000|2022-05-19 08:12:00|1606.3|1605.1|1605.8|1604.6|1606.3|1605.1|1605.8|1604.6|6
1652947930000|2022-05-19 08:12:10|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|33
1652947950000|2022-05-19 08:12:30|1606.5|1605.3|1606.3|1605.1|1606.7|1605.5|1606.3|1605.1|9
1652947960000|2022-05-19 08:12:40|1606.2|1605|1606.2|1605|1606.2|1605|1606.2|1605|2
1652947980000|2022-05-19 08:13:00|1606.1|1604.9|1606|1604.8|1606.1|1604.9|1606|1604.8|8
1652947990000|2022-05-19 08:13:10|||||||||7
1652948020000|2022-05-19 08:13:40|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|1
1652948030000|2022-05-19 08:13:50|1606.2|1605|1606.2|1605|1606.2|1605|1606.2|1605|2
1652948040000|2022-05-19 08:14:00|1606.3|1605.1|1606.4|1605.2|1606.8|1605.6|1606.3|1605.1|4
1652948050000|2022-05-19 08:14:10|1606.5|1605.3|1606.6|1605.4|1606.6|1605.4|1606.5|1605.3|1
1652948070000|2022-05-19 08:14:30|1606.7|1605.5|1607.2|1606|1607.2|1606|1606.7|1605.5|0
1652948080000|2022-05-19 08:14:40|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|0
1652948090000|2022-05-19 08:14:50|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|1606.8|1605.6|0
1652948100000|2022-05-19 08:15:00|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|0
1652948120000|2022-05-19 08:15:20|1606.7|1605.5|1606.1|1604.9|1606.7|1605.5|1606.1|1604.9|4
1652948160000|2022-05-19 08:16:00|1606|1604.8|1606.4|1605.2|1606.4|1605.2|1606|1604.8|8
1652948170000|2022-05-19 08:16:10|1606.3|1605.1|1606.3|1605.1|1606.3|1605.1|1606.3|1605.1|0
1652948180000|2022-05-19 08:16:20|1606.2|1605|1606|1604.8|1606.2|1605|1606|1604.8|4
1652948190000|2022-05-19 08:16:30|1606.1|1604.9|1605.6|1604.4|1606.1|1604.9|1605.6|1604.4|3
1652948210000|2022-05-19 08:16:50|1605.2|1604|1605.2|1604|1605.4|1604.2|1605.2|1604|1
1652948220000|2022-05-19 08:17:00|1605.3|1604.1|1605.6|1604.4|1605.7|1604.5|1605.3|1604.1|2
1652948230000|2022-05-19 08:17:10|1605.5|1604.3|1605.6|1604.4|1605.6|1604.4|1605.5|1604.3|1
1652948250000|2022-05-19 08:17:30|1605.5|1604.3|1605.4|1604.2|1605.5|1604.3|1605.4|1604.2|0
1652948260000|2022-05-19 08:17:40|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|0
1652948280000|2022-05-19 08:18:00|1605.5|1604.3|1605.8|1604.6|1605.8|1604.6|1605.4|1604.2|2
1652948290000|2022-05-19 08:18:10|1605.9|1604.7|1605.9|1604.7|1606.1|1604.9|1605.9|1604.7|1
1652948300000|2022-05-19 08:18:20|1605.8|1604.6|1605.9|1604.7|1605.9|1604.7|1605.8|1604.6|0
1652948310000|2022-05-19 08:18:30|1606|1604.8|1605.9|1604.7|1606|1604.8|1605.9|1604.7|0
1652948340000|2022-05-19 08:19:00|1606|1604.8|1606.1|1604.9|1606.1|1604.9|1606|1604.8|1
1652948350000|2022-05-19 08:19:10|1606.2|1605|1606.2|1605|1606.2|1605|1606.2|1605|0
1652948360000|2022-05-19 08:19:20|1605.8|1604.6|1605.9|1604.7|1606|1604.8|1605.6|1604.4|2
1652948370000|2022-05-19 08:19:30|1605.8|1604.6|1605.9|1604.7|1605.9|1604.7|1605.8|1604.6|0
1652948380000|2022-05-19 08:19:40|1606.1|1604.9|1605.9|1604.7|1606.1|1604.9|1605.9|1604.7|0
1652948390000|2022-05-19 08:19:50|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|1606|1604.8|0
1652948400000|2022-05-19 08:20:00|1606.2|1605|1606.6|1605.4|1606.7|1605.5|1606.2|1605|2
1652948410000|2022-05-19 08:20:10|1606.5|1605.3|1606.4|1605.2|1606.5|1605.3|1606.4|1605.2|0
1652948420000|2022-05-19 08:20:20|1606.3|1605.1|1606.2|1605|1606.4|1605.2|1606.2|1605|0
1652948430000|2022-05-19 08:20:30|1606.3|1605.1|1606.4|1605.2|1606.4|1605.2|1606.3|1605.1|0
1652948440000|2022-05-19 08:20:40|1606.3|1605.1|1606.3|1605.1|1606.3|1605.1|1606.2|1605|0
1652948450000|2022-05-19 08:20:50|1606.2|1605|1606.3|1605.1|1606.3|1605.1|1606.2|1605|0
1652948460000|2022-05-19 08:21:00|1606.4|1605.2|1606.6|1605.4|1606.7|1605.5|1606.4|1605.2|0
1652948470000|2022-05-19 08:21:10|1606.5|1605.3|1606.4|1605.2|1606.5|1605.3|1606.4|1605.2|1
1652948480000|2022-05-19 08:21:20|1606.3|1605.1|1606.4|1605.2|1606.4|1605.2|1606.3|1605.1|0
1652948490000|2022-05-19 08:21:30|1606.5|1605.3|1606.4|1605.2|1606.5|1605.3|1606.4|1605.2|0
1652948500000|2022-05-19 08:21:40|1606.6|1605.4|1606.4|1605.2|1606.6|1605.4|1606.4|1605.2|5
1652948510000|2022-05-19 08:21:50|1606.5|1605.3|1606.1|1604.9|1606.5|1605.3|1606.1|1604.9|1
1652948520000|2022-05-19 08:22:00|1606.2|1605|1606.3|1605.1|1606.3|1605.1|1606.2|1605|1
1652948530000|2022-05-19 08:22:10|1606.6|1605.4|1606.4|1605.2|1606.6|1605.4|1606.4|1605.2|1
1652948540000|2022-05-19 08:22:20|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|0
1652948550000|2022-05-19 08:22:30|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|0
1652948570000|2022-05-19 08:22:50|1606.3|1605.1|1606.3|1605.1|1606.3|1605.1|1606.1|1604.9|0
1652948580000|2022-05-19 08:23:00|1606.6|1605.4|1606.5|1605.3|1606.6|1605.4|1606.5|1605.3|3
1652948590000|2022-05-19 08:23:10|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|0
1652948600000|2022-05-19 08:23:20|1606.2|1605|1606.4|1605.2|1606.4|1605.2|1606.2|1605|0
1652948610000|2022-05-19 08:23:30|1606.5|1605.3|1606.4|1605.2|1606.5|1605.3|1606.4|1605.2|0
1652948650000|2022-05-19 08:24:10|1606.5|1605.3|1606.4|1605.2|1606.5|1605.3|1606.4|1605.2|0
1652948670000|2022-05-19 08:24:30|1606.5|1605.3|1606.4|1605.2|1606.6|1605.4|1606.3|1605.1|2
1652948680000|2022-05-19 08:24:40|1606.5|1605.3|1606.4|1605.2|1606.7|1605.5|1606.4|1605.2|0
1652948690000|2022-05-19 08:24:50|1606.6|1605.4|1606.7|1605.5|1606.7|1605.5|1606.5|1605.3|0
1652948730000|2022-05-19 08:25:30|1606.9|1605.7|1606.7|1605.5|1606.9|1605.7|1606.7|1605.5|2
1652948750000|2022-05-19 08:25:50|1607.1|1605.9|1606.7|1605.5|1607.1|1605.9|1606.7|1605.5|5
1652948760000|2022-05-19 08:26:00|1606.9|1605.7|1607.1|1605.9|1607.2|1606|1606.9|1605.7|1
1652948770000|2022-05-19 08:26:10|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|1
1652948790000|2022-05-19 08:26:30|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|1606.6|1605.4|1
1652948800000|2022-05-19 08:26:40|1606.4|1605.2|1606.5|1605.3|1606.5|1605.3|1606.4|1605.2|0
1652948810000|2022-05-19 08:26:50|1606.6|1605.4|1606.6|1605.4|1606.6|1605.4|1606.6|1605.4|0
1652948820000|2022-05-19 08:27:00|1606.5|1605.3|1606.7|1605.5|1606.7|1605.5|1606.5|1605.3|2
1652948830000|2022-05-19 08:27:10|1606.8|1605.6|1606.7|1605.5|1606.8|1605.6|1606.7|1605.5|0
1652948840000|2022-05-19 08:27:20|1606.5|1605.3|1606.7|1605.5|1606.7|1605.5|1606.5|1605.3|2
1652948850000|2022-05-19 08:27:30|1606.8|1605.6|1606.7|1605.5|1606.8|1605.6|1606.7|1605.5|2
1652948860000|2022-05-19 08:27:40|1606.8|1605.6|1606.8|1605.6|1607|1605.8|1606.8|1605.6|0
1652948870000|2022-05-19 08:27:50|1607|1605.8|1606.6|1605.4|1607|1605.8|1606.6|1605.4|0
1652948880000|2022-05-19 08:28:00|1606.8|1605.6|1606.8|1605.6|1607|1605.8|1606.7|1605.5|1
1652948890000|2022-05-19 08:28:10|1606.9|1605.7|1607|1605.8|1607.1|1605.9|1606.9|1605.7|1
1652948900000|2022-05-19 08:28:20|||||||||1
1652948910000|2022-05-19 08:28:30|1606.9|1605.7|1607|1605.8|1607|1605.8|1606.9|1605.7|1
1652948920000|2022-05-19 08:28:40|1606.8|1605.6|1607|1605.8|1607|1605.8|1606.7|1605.5|1
1652948930000|2022-05-19 08:28:50|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|2
1652948940000|2022-05-19 08:29:00|1606.8|1605.6|1605.8|1604.6|1607|1605.8|1605.7|1604.5|6
1652948950000|2022-05-19 08:29:10|1605.9|1604.7|1605.9|1604.7|1605.9|1604.7|1605.9|1604.7|0
1652948980000|2022-05-19 08:29:40|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|2
1652948990000|2022-05-19 08:29:50|||||||||1
1652949000000|2022-05-19 08:30:00|1605.9|1604.7|1606|1604.8|1606.1|1604.9|1605.8|1604.6|0
1652949010000|2022-05-19 08:30:10|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|0
1652949050000|2022-05-19 08:30:50|1606|1604.8|1605.6|1604.4|1606.1|1604.9|1605.6|1604.4|1
1652949060000|2022-05-19 08:31:00|1605.7|1604.5|1605.8|1604.6|1605.8|1604.6|1605.7|1604.5|2
1652949070000|2022-05-19 08:31:10|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|1605.5|1604.3|0
1652949090000|2022-05-19 08:31:30|1605.8|1604.6|1605.6|1604.4|1605.8|1604.6|1605.4|1604.2|1
1652949100000|2022-05-19 08:31:40|1605.8|1604.6|1605.8|1604.6|1605.8|1604.6|1605.8|1604.6|0
1652949110000|2022-05-19 08:31:50|1605.7|1604.5|1605.5|1604.3|1605.7|1604.5|1605.5|1604.3|0
1652949120000|2022-05-19 08:32:00|1605.4|1604.2|1605.1|1603.9|1605.4|1604.2|1605.1|1603.9|4
1652949130000|2022-05-19 08:32:10|1605.2|1604|1605.6|1604.4|1605.6|1604.4|1605.1|1603.9|1
1652949140000|2022-05-19 08:32:20|1605.8|1604.6|1605.7|1604.5|1605.9|1604.7|1605.6|1604.4|0
1652949160000|2022-05-19 08:32:40|1605.8|1604.6|1606|1604.8|1606|1604.8|1605.8|1604.6|0
1652949180000|2022-05-19 08:33:00|1606.1|1604.9|1605.6|1604.4|1606.1|1604.9|1605.6|1604.4|2
1652949190000|2022-05-19 08:33:10|1605.5|1604.3|1605.6|1604.4|1605.6|1604.4|1605.5|1604.3|2
1652949220000|2022-05-19 08:33:40|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|0
1652949230000|2022-05-19 08:33:50|1605.6|1604.4|1605.7|1604.5|1605.7|1604.5|1605.6|1604.4|0
1652949240000|2022-05-19 08:34:00|1605.9|1604.7|1605.8|1604.6|1605.9|1604.7|1605.7|1604.5|0
1652949250000|2022-05-19 08:34:10|1605.7|1604.5|1605.5|1604.3|1605.7|1604.5|1605.5|1604.3|1
1652949260000|2022-05-19 08:34:20|1605.7|1604.5|1605.6|1604.4|1605.7|1604.5|1605.6|1604.4|0
1652949270000|2022-05-19 08:34:30|1605.7|1604.5|1605.8|1604.6|1605.8|1604.6|1605.7|1604.5|1
1652949280000|2022-05-19 08:34:40|1605.7|1604.5|1605.7|1604.5|1605.8|1604.6|1605.7|1604.5|2
1652949290000|2022-05-19 08:34:50|||||||||2
1652949300000|2022-05-19 08:35:00|||||||||1
1652949330000|2022-05-19 08:35:30|1605.6|1604.4|1605.5|1604.3|1605.6|1604.4|1605.5|1604.3|0
1652949340000|2022-05-19 08:35:40|1605.6|1604.4|1605.9|1604.7|1605.9|1604.7|1605.4|1604.2|32
1652949350000|2022-05-19 08:35:50|1606|1604.8|1606|1604.8|1606.1|1604.9|1606|1604.8|1
1652949360000|2022-05-19 08:36:00|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|2
1652949370000|2022-05-19 08:36:10|1606.2|1605|1606.5|1605.3|1606.5|1605.3|1606.2|1605|4
1652949380000|2022-05-19 08:36:20|1606.3|1605.1|1606.3|1605.1|1606.4|1605.2|1606.3|1605.1|6
1652949390000|2022-05-19 08:36:30|1606.4|1605.2|1606.1|1604.9|1606.4|1605.2|1606.1|1604.9|1
1652949400000|2022-05-19 08:36:40|1606.3|1605.1|1606.1|1604.9|1606.3|1605.1|1606.1|1604.9|4
1652949420000|2022-05-19 08:37:00|1606|1604.8|1605.9|1604.7|1606|1604.8|1605.9|1604.7|2
1652949430000|2022-05-19 08:37:10|1605.8|1604.6|1605.8|1604.6|1605.8|1604.6|1605.8|1604.6|0
1652949440000|2022-05-19 08:37:20|1605.6|1604.4|1605.5|1604.3|1605.6|1604.4|1605.4|1604.2|2
1652949470000|2022-05-19 08:37:50|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|0
1652949480000|2022-05-19 08:38:00|1605.8|1604.6|1605.6|1604.4|1605.8|1604.6|1605.6|1604.4|2
1652949490000|2022-05-19 08:38:10|1605.7|1604.5|1605.7|1604.5|1605.9|1604.7|1605.7|1604.5|1
1652949500000|2022-05-19 08:38:20|1605.8|1604.6|1605.7|1604.5|1605.8|1604.6|1605.7|1604.5|0
1652949510000|2022-05-19 08:38:30|1605.6|1604.4|1605.5|1604.3|1605.6|1604.4|1605.5|1604.3|1
1652949520000|2022-05-19 08:38:40|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|0
1652949540000|2022-05-19 08:39:00|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|1
1652949550000|2022-05-19 08:39:10|1605.5|1604.3|1605.4|1604.2|1605.5|1604.3|1605.4|1604.2|1
1652949560000|2022-05-19 08:39:20|1605.5|1604.3|1605.6|1604.4|1605.6|1604.4|1605.5|1604.3|0
1652949570000|2022-05-19 08:39:30|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|0
1652949590000|2022-05-19 08:39:50|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|0
1652949600000|2022-05-19 08:40:00|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|1
1652949610000|2022-05-19 08:40:10|1605.5|1604.3|1605.4|1604.2|1605.6|1604.4|1605.4|1604.2|1
1652949620000|2022-05-19 08:40:20|1605.3|1604.1|1605.2|1604|1605.3|1604.1|1605.2|1604|0
1652949630000|2022-05-19 08:40:30|1605.1|1603.9|1605.1|1603.9|1605.1|1603.9|1605.1|1603.9|2
1652949640000|2022-05-19 08:40:40|1605.3|1604.1|1605.3|1604.1|1605.3|1604.1|1605.3|1604.1|2
1652949650000|2022-05-19 08:40:50|||||||||1
1652949670000|2022-05-19 08:41:10|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|1605.3|1604.1|0
1652949680000|2022-05-19 08:41:20|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|1605.3|1604.1|1
1652949690000|2022-05-19 08:41:30|1605.3|1604.1|1605.3|1604.1|1605.3|1604.1|1605.3|1604.1|0
1652949760000|2022-05-19 08:42:40|1605.2|1604|1605.3|1604.1|1605.3|1604.1|1605.2|1604|0
1652949780000|2022-05-19 08:43:00|1605.5|1604.3|1605.3|1604.1|1605.5|1604.3|1605.2|1604|2
1652949790000|2022-05-19 08:43:10|1605.2|1604|1605.3|1604.1|1605.3|1604.1|1605.2|1604|1
1652949800000|2022-05-19 08:43:20|1605.2|1604|1605.2|1604|1605.2|1604|1605.2|1604|0
1652949810000|2022-05-19 08:43:30|||||||||1
1652949820000|2022-05-19 08:43:40|1605.3|1604.1|1605.2|1604|1605.3|1604.1|1605.2|1604|3
1652949830000|2022-05-19 08:43:50|1604.3|1603.1|1604.5|1603.3|1604.5|1603.3|1604.3|1603.1|29
1652949840000|2022-05-19 08:44:00|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|1604.6|1603.4|0
1652949850000|2022-05-19 08:44:10|||||||||1
1652949860000|2022-05-19 08:44:20|||||||||2
1652949870000|2022-05-19 08:44:30|1604.8|1603.6|1604.7|1603.5|1604.8|1603.6|1604.7|1603.5|2
1652949890000|2022-05-19 08:44:50|1604.6|1603.4|1604.3|1603.1|1604.6|1603.4|1604.2|1603|8
1652949900000|2022-05-19 08:45:00|1604.2|1603|1604.4|1603.2|1604.4|1603.2|1604.2|1603|3
1652949910000|2022-05-19 08:45:10|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|8
1652949920000|2022-05-19 08:45:20|||||||||1
1652949930000|2022-05-19 08:45:30|1604.6|1603.4|1604.2|1603|1604.6|1603.4|1604.1|1602.9|6
1652949940000|2022-05-19 08:45:40|1604.1|1602.9|1604.4|1603.2|1604.4|1603.2|1604.1|1602.9|2
1652949950000|2022-05-19 08:45:50|1604.2|1603|1604.2|1603|1604.2|1603|1604.2|1603|0
1652949960000|2022-05-19 08:46:00|1604.1|1602.9|1604.2|1603|1604.2|1603|1604.1|1602.9|3
1652949970000|2022-05-19 08:46:10|||||||||1
1652949980000|2022-05-19 08:46:20|1604.4|1603.2|1604.7|1603.5|1604.7|1603.5|1604.4|1603.2|3
1652949990000|2022-05-19 08:46:30|||||||||2
1652950000000|2022-05-19 08:46:40|1604.9|1603.7|1604.7|1603.5|1604.9|1603.7|1604.7|1603.5|2
1652950010000|2022-05-19 08:46:50|||||||||1
1652950020000|2022-05-19 08:47:00|1604.6|1603.4|1604.7|1603.5|1604.7|1603.5|1604.6|1603.4|1
1652950030000|2022-05-19 08:47:10|1604.6|1603.4|1604.5|1603.3|1604.6|1603.4|1604.5|1603.3|3
1652950050000|2022-05-19 08:47:30|1604.4|1603.2|1604.2|1603|1604.4|1603.2|1604.2|1603|0
1652950080000|2022-05-19 08:48:00|1604.1|1602.9|1604.2|1603|1604.2|1603|1604.1|1602.9|1
1652950120000|2022-05-19 08:48:40|1604.1|1602.9|1604.1|1602.9|1604.2|1603|1604.1|1602.9|8
1652950130000|2022-05-19 08:48:50|1603.9|1602.7|1603.3|1602.1|1603.9|1602.7|1603.2|1602|21
1652950140000|2022-05-19 08:49:00|1603.4|1602.2|1603.3|1602.1|1603.5|1602.3|1603.3|1602.1|7
1652950150000|2022-05-19 08:49:10|1603.4|1602.2|1603.6|1602.4|1603.6|1602.4|1603.3|1602.1|0
1652950160000|2022-05-19 08:49:20|1603.5|1602.3|1603.5|1602.3|1603.5|1602.3|1603.5|1602.3|0
1652950170000|2022-05-19 08:49:30|1603.6|1602.4|1603.5|1602.3|1603.6|1602.4|1603.5|1602.3|1
1652950180000|2022-05-19 08:49:40|1603.7|1602.5|1603.6|1602.4|1603.7|1602.5|1603.6|1602.4|0
1652950190000|2022-05-19 08:49:50|1603.5|1602.3|1603.5|1602.3|1603.5|1602.3|1603.5|1602.3|0
1652950200000|2022-05-19 08:50:00|1603.6|1602.4|1603.7|1602.5|1603.7|1602.5|1603.3|1602.1|1
1652950210000|2022-05-19 08:50:10|1603.8|1602.6|1603.6|1602.4|1603.8|1602.6|1603.6|1602.4|1
1652950220000|2022-05-19 08:50:20|1603.4|1602.2|1603.2|1602|1603.4|1602.2|1603.2|1602|2
1652950230000|2022-05-19 08:50:30|1603.6|1602.4|1603.6|1602.4|1603.6|1602.4|1603.5|1602.3|2
1652950240000|2022-05-19 08:50:40|1603.7|1602.5|1603.9|1602.7|1604.1|1602.9|1603.7|1602.5|1
1652950250000|2022-05-19 08:50:50|1603.8|1602.6|1604|1602.8|1604|1602.8|1603.8|1602.6|1
1652950260000|2022-05-19 08:51:00|1603.9|1602.7|1604|1602.8|1604|1602.8|1603.9|1602.7|1
1652950270000|2022-05-19 08:51:10|1603.9|1602.7|1603.7|1602.5|1603.9|1602.7|1603.6|1602.4|0
1652950280000|2022-05-19 08:51:20|1603.6|1602.4|1603.8|1602.6|1603.9|1602.7|1603.5|1602.3|0
1652950300000|2022-05-19 08:51:40|1603.9|1602.7|1604|1602.8|1604|1602.8|1603.9|1602.7|0
1652950310000|2022-05-19 08:51:50|1603.9|1602.7|1603.8|1602.6|1603.9|1602.7|1603.8|1602.6|0
1652950330000|2022-05-19 08:52:10|1603.6|1602.4|1603.7|1602.5|1603.8|1602.6|1603.6|1602.4|3
1652950350000|2022-05-19 08:52:30|1603.6|1602.4|1603.5|1602.3|1603.6|1602.4|1603.5|1602.3|2
1652950360000|2022-05-19 08:52:40|1603.6|1602.4|1603.3|1602.1|1603.6|1602.4|1603.3|1602.1|0
1652950370000|2022-05-19 08:52:50|1603.2|1602|1603.3|1602.1|1603.3|1602.1|1603.2|1602|0
1652950390000|2022-05-19 08:53:10|1603.2|1602|1603.2|1602|1603.3|1602.1|1603.1|1601.9|3
1652950400000|2022-05-19 08:53:20|1603.1|1601.9|1603|1601.8|1603.1|1601.9|1603|1601.8|2
1652950410000|2022-05-19 08:53:30|1602.9|1601.7|1603|1601.8|1603.1|1601.9|1602.9|1601.7|4
1652950420000|2022-05-19 08:53:40|1603.1|1601.9|1603.4|1602.2|1603.6|1602.4|1603.1|1601.9|2
1652950430000|2022-05-19 08:53:50|1603.6|1602.4|1603.6|1602.4|1603.6|1602.4|1603.6|1602.4|0
1652950440000|2022-05-19 08:54:00|1603.5|1602.3|1603.3|1602.1|1603.5|1602.3|1603.3|1602.1|2
1652950450000|2022-05-19 08:54:10|1603.2|1602|1603.5|1602.3|1603.5|1602.3|1603.2|1602|1
1652950460000|2022-05-19 08:54:20|1603.6|1602.4|1603.4|1602.2|1603.6|1602.4|1603.4|1602.2|1
1652950480000|2022-05-19 08:54:40|||||||||1
1652950490000|2022-05-19 08:54:50|1603.3|1602.1|1603.3|1602.1|1603.3|1602.1|1603.3|1602.1|2
1652950500000|2022-05-19 08:55:00|1603.2|1602|1603.3|1602.1|1603.3|1602.1|1603|1601.8|2
1652950510000|2022-05-19 08:55:10|1603|1601.8|1603.3|1602.1|1603.3|1602.1|1603|1601.8|0
1652950520000|2022-05-19 08:55:20|1603.4|1602.2|1603.3|1602.1|1603.4|1602.2|1603.3|1602.1|0
1652950560000|2022-05-19 08:56:00|1603.4|1602.2|1603.4|1602.2|1603.4|1602.2|1603.4|1602.2|1
1652950570000|2022-05-19 08:56:10|1603.3|1602.1|1603.3|1602.1|1603.3|1602.1|1603.3|1602.1|0
1652950580000|2022-05-19 08:56:20|1603.2|1602|1603.3|1602.1|1603.3|1602.1|1603.2|1602|1
1652950620000|2022-05-19 08:57:00|1603.2|1602|1603.1|1601.9|1603.2|1602|1602.9|1601.7|2
1652950630000|2022-05-19 08:57:10|1602.9|1601.7|1602.5|1601.3|1602.9|1601.7|1602.1|1600.9|11
1652950640000|2022-05-19 08:57:20|1602.4|1601.2|1602.1|1600.9|1602.4|1601.2|1601.9|1600.7|6
1652950650000|2022-05-19 08:57:30|1601.9|1600.7|1602.3|1601.1|1602.3|1601.1|1601.9|1600.7|2
1652950660000|2022-05-19 08:57:40|1602.2|1601|1602.1|1600.9|1602.2|1601|1602.1|1600.9|1
1652950680000|2022-05-19 08:58:00|1602.3|1601.1|1602.3|1601.1|1602.3|1601.1|1602.3|1601.1|3
1652950690000|2022-05-19 08:58:10|||||||||4
1652950720000|2022-05-19 08:58:40|1602.2|1601|1602.2|1601|1602.2|1601|1602.2|1601|0
1652950730000|2022-05-19 08:58:50|1602.1|1600.9|1601.2|1600|1602.1|1600.9|1601.1|1599.9|40
1652950740000|2022-05-19 08:59:00|1601.4|1600.2|1601.3|1600.1|1601.4|1600.2|1601.3|1600.1|7
1652950750000|2022-05-19 08:59:10|1601.2|1600|1601|1599.8|1601.2|1600|1601|1599.8|4
1652950760000|2022-05-19 08:59:20|1600.9|1599.7|1601.3|1600.1|1601.4|1600.2|1600.9|1599.7|8
1652950780000|2022-05-19 08:59:40|1601.4|1600.2|1601.2|1600|1601.6|1600.4|1601.2|1600|26
1652950790000|2022-05-19 08:59:50|1601.3|1600.1|1601.2|1600|1601.3|1600.1|1601.2|1600|1
1652950800000|2022-05-19 09:00:00|1601.4|1600.2|1601.6|1600.4|1601.6|1600.4|1601.4|1600.2|2
1652950810000|2022-05-19 09:00:10|1601.5|1600.3|1601.2|1600|1601.5|1600.3|1601.2|1600|4
1652950820000|2022-05-19 09:00:20|1601.1|1599.9|1601.3|1600.1|1601.3|1600.1|1601.1|1599.9|0
1652950840000|2022-05-19 09:00:40|1601.1|1599.9|1601.1|1599.9|1601.1|1599.9|1601.1|1599.9|0
1652950850000|2022-05-19 09:00:50|1601.2|1600|1601.3|1600.1|1601.3|1600.1|1601.2|1600|0
1652950860000|2022-05-19 09:01:00|1601.5|1600.3|1601.5|1600.3|1601.5|1600.3|1601.5|1600.3|2
1652950880000|2022-05-19 09:01:20|1601.7|1600.5|1601.2|1600|1601.7|1600.5|1601.1|1599.9|13
1652950890000|2022-05-19 09:01:30|1601.3|1600.1|1601.4|1600.2|1601.4|1600.2|1601.3|1600.1|0
1652950900000|2022-05-19 09:01:40|1601.5|1600.3|1601.5|1600.3|1601.5|1600.3|1601.5|1600.3|1
1652950910000|2022-05-19 09:01:50|1601.3|1600.1|1601.3|1600.1|1601.3|1600.1|1601.3|1600.1|0
1652950920000|2022-05-19 09:02:00|||||||||1
1652950930000|2022-05-19 09:02:10|1601.2|1600|1601.1|1599.9|1601.2|1600|1601.1|1599.9|1
1652950940000|2022-05-19 09:02:20|1601.2|1600|1601.3|1600.1|1601.3|1600.1|1601|1599.8|2
1652950950000|2022-05-19 09:02:30|1601.2|1600|1601.2|1600|1601.2|1600|1601.2|1600|0
1652950960000|2022-05-19 09:02:40|1601.3|1600.1|1601.3|1600.1|1601.3|1600.1|1601.3|1600.1|2
1652950970000|2022-05-19 09:02:50|||||||||1
1652950980000|2022-05-19 09:03:00|1601.5|1600.3|1601.5|1600.3|1601.5|1600.3|1601.5|1600.3|3
1652951020000|2022-05-19 09:03:40|1601.7|1600.5|1601.4|1600.2|1601.7|1600.5|1601.4|1600.2|1
1652951040000|2022-05-19 09:04:00|1601.7|1600.5|1601.8|1600.6|1601.8|1600.6|1601.7|1600.5|0
1652951050000|2022-05-19 09:04:10|1601.5|1600.3|1601.6|1600.4|1601.6|1600.4|1601.5|1600.3|3
1652951060000|2022-05-19 09:04:20|1601.5|1600.3|1601.8|1600.6|1601.8|1600.6|1601.4|1600.2|30
1652951080000|2022-05-19 09:04:40|1601.7|1600.5|1601.7|1600.5|1601.7|1600.5|1601.6|1600.4|0
1652951090000|2022-05-19 09:04:50|1601.6|1600.4|1601.6|1600.4|1601.6|1600.4|1601.6|1600.4|1
1652951100000|2022-05-19 09:05:00|1601.7|1600.5|1601.6|1600.4|1601.7|1600.5|1601.6|1600.4|3
1652951110000|2022-05-19 09:05:10|1601.7|1600.5|1601.7|1600.5|1601.7|1600.5|1601.6|1600.4|0
1652951120000|2022-05-19 09:05:20|1602|1600.8|1602.2|1601|1602.6|1601.4|1602|1600.8|14
1652951140000|2022-05-19 09:05:40|1602.1|1600.9|1602.1|1600.9|1602.2|1601|1602.1|1600.9|1
1652951150000|2022-05-19 09:05:50|1602|1600.8|1602.1|1600.9|1602.2|1601|1602|1600.8|5
1652951160000|2022-05-19 09:06:00|1602.2|1601|1602|1600.8|1602.2|1601|1602|1600.8|0
1652951170000|2022-05-19 09:06:10|1602.3|1601.1|1602.3|1601.1|1602.3|1601.1|1602.3|1601.1|2
1652951180000|2022-05-19 09:06:20|1602.2|1601|1602.6|1601.4|1602.6|1601.4|1602.2|1601|2
1652951190000|2022-05-19 09:06:30|1602.7|1601.5|1602.6|1601.4|1602.7|1601.5|1602.6|1601.4|0
1652951200000|2022-05-19 09:06:40|1602.7|1601.5|1602.6|1601.4|1602.7|1601.5|1602.6|1601.4|0
1652951210000|2022-05-19 09:06:50|1602.7|1601.5|1602.7|1601.5|1602.7|1601.5|1602.7|1601.5|0
1652951220000|2022-05-19 09:07:00|1602.8|1601.6|1602.8|1601.6|1602.8|1601.6|1602.8|1601.6|4
1652951240000|2022-05-19 09:07:20|1602.9|1601.7|1602.8|1601.6|1602.9|1601.7|1602.7|1601.5|2
1652951250000|2022-05-19 09:07:30|1602.9|1601.7|1602.9|1601.7|1602.9|1601.7|1602.9|1601.7|0
1652951260000|2022-05-19 09:07:40|||||||||2
1652951270000|2022-05-19 09:07:50|1603|1601.8|1603.3|1602.1|1603.3|1602.1|1603|1601.8|3
1652951280000|2022-05-19 09:08:00|1603.4|1602.2|1603.6|1602.4|1603.6|1602.4|1603.2|1602|3
1652951290000|2022-05-19 09:08:10|1603.7|1602.5|1604|1602.8|1604.1|1602.9|1603.6|1602.4|5
1652951300000|2022-05-19 09:08:20|1603.9|1602.7|1603.9|1602.7|1604.1|1602.9|1603.9|1602.7|2
1652951310000|2022-05-19 09:08:30|1603.8|1602.6|1603.8|1602.6|1603.8|1602.6|1603.8|1602.6|2
1652951320000|2022-05-19 09:08:40|1604.1|1602.9|1604.3|1603.1|1604.3|1603.1|1604.1|1602.9|3
1652951330000|2022-05-19 09:08:50|1604.2|1603|1604.4|1603.2|1604.4|1603.2|1604.2|1603|0
1652951340000|2022-05-19 09:09:00|1604.3|1603.1|1604.3|1603.1|1604.3|1603.1|1604.3|1603.1|1
1652951370000|2022-05-19 09:09:30|1604.2|1603|1604.1|1602.9|1604.2|1603|1604.1|1602.9|5
1652951380000|2022-05-19 09:09:40|1604.2|1603|1604.4|1603.2|1604.4|1603.2|1604.2|1603|1
1652951390000|2022-05-19 09:09:50|1604.1|1602.9|1604.3|1603.1|1604.3|1603.1|1604.1|1602.9|5
1652951400000|2022-05-19 09:10:00|1604.1|1602.9|1604.1|1602.9|1604.1|1602.9|1604.1|1602.9|0
1652951410000|2022-05-19 09:10:10|||||||||2
1652951420000|2022-05-19 09:10:20|1604.3|1603.1|1604.1|1602.9|1604.3|1603.1|1604.1|1602.9|1
1652951430000|2022-05-19 09:10:30|1604|1602.8|1603.8|1602.6|1604|1602.8|1603.8|1602.6|2
1652951440000|2022-05-19 09:10:40|1603.6|1602.4|1603.7|1602.5|1603.7|1602.5|1603.6|1602.4|1
1652951450000|2022-05-19 09:10:50|1603.6|1602.4|1603.6|1602.4|1603.6|1602.4|1603.6|1602.4|1
1652951460000|2022-05-19 09:11:00|1604|1602.8|1603.9|1602.7|1604.1|1602.9|1603.9|1602.7|11
1652951470000|2022-05-19 09:11:10|1603.8|1602.6|1604.1|1602.9|1604.1|1602.9|1603.8|1602.6|5
1652951480000|2022-05-19 09:11:20|1604|1602.8|1603.9|1602.7|1604|1602.8|1603.8|1602.6|3
1652951490000|2022-05-19 09:11:30|1603.7|1602.5|1603.9|1602.7|1603.9|1602.7|1603.7|1602.5|0
1652951500000|2022-05-19 09:11:40|1603.7|1602.5|1603.6|1602.4|1603.9|1602.7|1603.6|1602.4|5
1652951510000|2022-05-19 09:11:50|1603.7|1602.5|1603.3|1602.1|1603.7|1602.5|1603.3|1602.1|2
1652951520000|2022-05-19 09:12:00|1603|1601.8|1603|1601.8|1603|1601.8|1603|1601.8|1
1652951530000|2022-05-19 09:12:10|1603.2|1602|1603.1|1601.9|1603.2|1602|1603.1|1601.9|1
1652951540000|2022-05-19 09:12:20|1602.9|1601.7|1602.8|1601.6|1602.9|1601.7|1602.8|1601.6|2
1652951550000|2022-05-19 09:12:30|1602.7|1601.5|1602.7|1601.5|1602.7|1601.5|1602.7|1601.5|1
1652951570000|2022-05-19 09:12:50|1602.8|1601.6|1602.8|1601.6|1602.8|1601.6|1602.8|1601.6|0
1652951580000|2022-05-19 09:13:00|||||||||1
1652951600000|2022-05-19 09:13:20|1602.7|1601.5|1602.8|1601.6|1602.8|1601.6|1602.7|1601.5|0
1652951620000|2022-05-19 09:13:40|1602.7|1601.5|1602.8|1601.6|1602.8|1601.6|1602.7|1601.5|1
1652951630000|2022-05-19 09:13:50|1602.7|1601.5|1602.7|1601.5|1602.7|1601.5|1602.7|1601.5|2
1652951640000|2022-05-19 09:14:00|||||||||2
1652951650000|2022-05-19 09:14:10|||||||||1
1652951660000|2022-05-19 09:14:20|||||||||1
1652951670000|2022-05-19 09:14:30|1602.8|1601.6|1602.7|1601.5|1602.8|1601.6|1602.7|1601.5|4
1652951690000|2022-05-19 09:14:50|1602.8|1601.6|1602.8|1601.6|1602.8|1601.6|1602.7|1601.5|1
1652951700000|2022-05-19 09:15:00|1602.2|1601|1602.3|1601.1|1602.3|1601.1|1602.1|1600.9|3
1652951710000|2022-05-19 09:15:10|1602.1|1600.9|1602.1|1600.9|1602.1|1600.9|1602.1|1600.9|1
1652951720000|2022-05-19 09:15:20|1602.2|1601|1602.2|1601|1602.2|1601|1602.2|1601|0
1652951730000|2022-05-19 09:15:30|1602.4|1601.2|1602.2|1601|1602.4|1601.2|1602.2|1601|1
1652951760000|2022-05-19 09:16:00|1602|1600.8|1601.8|1600.6|1602.1|1600.9|1601.7|1600.5|3
1652951770000|2022-05-19 09:16:10|1601.7|1600.5|1602|1600.8|1602|1600.8|1601.6|1600.4|0
1652951780000|2022-05-19 09:16:20|1602.2|1601|1602.2|1601|1602.2|1601|1602.2|1601|1
1652951790000|2022-05-19 09:16:30|||||||||1
1652951800000|2022-05-19 09:16:40|1602.1|1600.9|1602|1600.8|1602.1|1600.9|1602|1600.8|0
1652951810000|2022-05-19 09:16:50|1602.2|1601|1602.6|1601.4|1602.7|1601.5|1602.1|1600.9|9
1652951820000|2022-05-19 09:17:00|1602.5|1601.3|1602.5|1601.3|1602.5|1601.3|1602.4|1601.2|1
1652951830000|2022-05-19 09:17:10|1602.6|1601.4|1602.6|1601.4|1602.6|1601.4|1602.6|1601.4|1
1652951840000|2022-05-19 09:17:20|1602.5|1601.3|1602.5|1601.3|1602.5|1601.3|1602.5|1601.3|1
1652951850000|2022-05-19 09:17:30|1602.6|1601.4|1602.6|1601.4|1602.6|1601.4|1602.6|1601.4|0
1652951860000|2022-05-19 09:17:40|1602.8|1601.6|1603|1601.8|1603|1601.8|1602.8|1601.6|0
1652951870000|2022-05-19 09:17:50|1602.9|1601.7|1602.8|1601.6|1603|1601.8|1602.8|1601.6|1
1652951880000|2022-05-19 09:18:00|||||||||3
1652951890000|2022-05-19 09:18:10|1602.6|1601.4|1602.6|1601.4|1602.6|1601.4|1602.6|1601.4|1
1652951900000|2022-05-19 09:18:20|1602.7|1601.5|1602.6|1601.4|1602.7|1601.5|1602.6|1601.4|0
1652951910000|2022-05-19 09:18:30|1602.5|1601.3|1602.3|1601.1|1602.6|1601.4|1602.2|1601|6
1652951930000|2022-05-19 09:18:50|1602.2|1601|1602.2|1601|1602.2|1601|1602.2|1601|0
1652951940000|2022-05-19 09:19:00|1602.3|1601.1|1602.4|1601.2|1602.4|1601.2|1602.3|1601.1|3
1652951950000|2022-05-19 09:19:10|1602.6|1601.4|1602.6|1601.4|1602.7|1601.5|1602.6|1601.4|0
1652951960000|2022-05-19 09:19:20|1602.5|1601.3|1602.6|1601.4|1602.6|1601.4|1602.5|1601.3|0
1652951970000|2022-05-19 09:19:30|1602.8|1601.6|1602.8|1601.6|1602.8|1601.6|1602.8|1601.6|0
1652951980000|2022-05-19 09:19:40|1602.7|1601.5|1602.6|1601.4|1602.7|1601.5|1602.6|1601.4|2
1652951990000|2022-05-19 09:19:50|1602.5|1601.3|1602.4|1601.2|1602.5|1601.3|1602.4|1601.2|0
1652952000000|2022-05-19 09:20:00|1602.5|1601.3|1602.6|1601.4|1602.6|1601.4|1602.5|1601.3|1
1652952010000|2022-05-19 09:20:10|1602.5|1601.3|1602.6|1601.4|1602.6|1601.4|1602.5|1601.3|0
1652952020000|2022-05-19 09:20:20|1602.5|1601.3|1602.5|1601.3|1602.5|1601.3|1602.5|1601.3|0
1652952040000|2022-05-19 09:20:40|1602.7|1601.5|1602.6|1601.4|1602.9|1601.7|1602.6|1601.4|2
1652952050000|2022-05-19 09:20:50|1602.5|1601.3|1602.6|1601.4|1602.6|1601.4|1602.5|1601.3|0
1652952060000|2022-05-19 09:21:00|1602.4|1601.2|1602.5|1601.3|1602.6|1601.4|1602.4|1601.2|1
1652952070000|2022-05-19 09:21:10|1602.4|1601.2|1602.8|1601.6|1602.8|1601.6|1602.4|1601.2|8
1652952090000|2022-05-19 09:21:30|1602.7|1601.5|1602.6|1601.4|1602.7|1601.5|1602.6|1601.4|1
1652952100000|2022-05-19 09:21:40|1602.5|1601.3|1602.6|1601.4|1602.6|1601.4|1602.5|1601.3|0
1652952110000|2022-05-19 09:21:50|1602.5|1601.3|1602.5|1601.3|1602.5|1601.3|1602.5|1601.3|0
1652952120000|2022-05-19 09:22:00|1602.6|1601.4|1602.6|1601.4|1602.7|1601.5|1602.6|1601.4|1
1652952130000|2022-05-19 09:22:10|1602.5|1601.3|1602.6|1601.4|1602.6|1601.4|1602.5|1601.3|0
1652952140000|2022-05-19 09:22:20|1602.5|1601.3|1602.5|1601.3|1602.5|1601.3|1602.5|1601.3|0
1652952150000|2022-05-19 09:22:30|1602.4|1601.2|1602.4|1601.2|1602.4|1601.2|1602.4|1601.2|0
1652952160000|2022-05-19 09:22:40|1602.5|1601.3|1602.6|1601.4|1602.6|1601.4|1602.5|1601.3|2
1652952170000|2022-05-19 09:22:50|1602.7|1601.5|1602.7|1601.5|1602.7|1601.5|1602.7|1601.5|0
1652952180000|2022-05-19 09:23:00|1602.8|1601.6|1602.8|1601.6|1602.8|1601.6|1602.8|1601.6|1
1652952190000|2022-05-19 09:23:10|1603|1601.8|1603|1601.8|1603|1601.8|1603|1601.8|2
1652952200000|2022-05-19 09:23:20|1603.2|1602|1603|1601.8|1603.2|1602|1603|1601.8|0
1652952210000|2022-05-19 09:23:30|1603.1|1601.9|1603.1|1601.9|1603.1|1601.9|1603.1|1601.9|0
1652952220000|2022-05-19 09:23:40|1603.2|1602|1603.2|1602|1603.2|1602|1603.2|1602|1
1652952230000|2022-05-19 09:23:50|1603.3|1602.1|1603|1601.8|1603.3|1602.1|1602.9|1601.7|4
1652952250000|2022-05-19 09:24:10|1602.9|1601.7|1602.8|1601.6|1602.9|1601.7|1602.7|1601.5|3
1652952260000|2022-05-19 09:24:20|||||||||1
1652952270000|2022-05-19 09:24:30|||||||||1
1652952320000|2022-05-19 09:25:20|1602.7|1601.5|1602.6|1601.4|1602.7|1601.5|1602.6|1601.4|1
1652952340000|2022-05-19 09:25:40|1602.5|1601.3|1602.5|1601.3|1602.5|1601.3|1602.5|1601.3|0
1652952350000|2022-05-19 09:25:50|||||||||1
1652952360000|2022-05-19 09:26:00|1602.6|1601.4|1602.6|1601.4|1602.6|1601.4|1602.6|1601.4|0
1652952380000|2022-05-19 09:26:20|1602.7|1601.5|1602.6|1601.4|1602.7|1601.5|1602.4|1601.2|2
1652952400000|2022-05-19 09:26:40|1602.5|1601.3|1602.4|1601.2|1602.5|1601.3|1602.4|1601.2|5
1652952410000|2022-05-19 09:26:50|1602.5|1601.3|1602.2|1601|1602.5|1601.3|1602.2|1601|4
1652952420000|2022-05-19 09:27:00|1602.3|1601.1|1602.3|1601.1|1602.3|1601.1|1602.3|1601.1|1
1652952430000|2022-05-19 09:27:10|||||||||5
1652952450000|2022-05-19 09:27:30|1602.2|1601|1602.2|1601|1602.2|1601|1602.2|1601|5
1652952460000|2022-05-19 09:27:40|1602.3|1601.1|1602.8|1601.6|1602.8|1601.6|1602.3|1601.1|16
1652952480000|2022-05-19 09:28:00|1602.7|1601.5|1602.8|1601.6|1602.8|1601.6|1602.7|1601.5|3
1652952490000|2022-05-19 09:28:10|1602.9|1601.7|1602.6|1601.4|1602.9|1601.7|1602.6|1601.4|11
1652952510000|2022-05-19 09:28:30|1602.5|1601.3|1602.4|1601.2|1602.5|1601.3|1602.4|1601.2|1
1652952520000|2022-05-19 09:28:40|1602.6|1601.4|1602.6|1601.4|1602.6|1601.4|1602.4|1601.2|2
1652952530000|2022-05-19 09:28:50|1602.7|1601.5|1602.4|1601.2|1602.7|1601.5|1602.2|1601|3
1652952540000|2022-05-19 09:29:00|1602.6|1601.4|1602.6|1601.4|1602.6|1601.4|1602.6|1601.4|1
1652952550000|2022-05-19 09:29:10|1602.5|1601.3|1602.4|1601.2|1602.5|1601.3|1602.4|1601.2|0
1652952560000|2022-05-19 09:29:20|1602.6|1601.4|1602.6|1601.4|1602.6|1601.4|1602.6|1601.4|0
1652952590000|2022-05-19 09:29:50|||||||||1
1652952600000|2022-05-19 09:30:00|1602.7|1601.5|1602.7|1601.5|1602.7|1601.5|1602.7|1601.5|1
1652952610000|2022-05-19 09:30:10|1602.6|1601.4|1602.6|1601.4|1602.6|1601.4|1602.6|1601.4|1
1652952630000|2022-05-19 09:30:30|1602.7|1601.5|1602.6|1601.4|1602.7|1601.5|1602.6|1601.4|0
1652952660000|2022-05-19 09:31:00|1602.5|1601.3|1602.6|1601.4|1602.6|1601.4|1602.5|1601.3|5
1652952680000|2022-05-19 09:31:20|1602.7|1601.5|1602.7|1601.5|1602.7|1601.5|1602.7|1601.5|1
1652952690000|2022-05-19 09:31:30|1602.8|1601.6|1602.8|1601.6|1602.8|1601.6|1602.8|1601.6|2
1652952720000|2022-05-19 09:32:00|1602.6|1601.4|1602.8|1601.6|1602.9|1601.7|1602.6|1601.4|1
1652952730000|2022-05-19 09:32:10|1602.9|1601.7|1602.9|1601.7|1602.9|1601.7|1602.9|1601.7|0
1652952740000|2022-05-19 09:32:20|1602.8|1601.6|1603|1601.8|1603|1601.8|1602.8|1601.6|0
1652952750000|2022-05-19 09:32:30|1603.2|1602|1603.7|1602.5|1603.7|1602.5|1603.2|1602|4
1652952770000|2022-05-19 09:32:50|1603.6|1602.4|1603.6|1602.4|1603.6|1602.4|1603.6|1602.4|2
1652952780000|2022-05-19 09:33:00|1604.2|1603|1603.7|1602.5|1604.2|1603|1603.6|1602.4|10
1652952790000|2022-05-19 09:33:10|||||||||1
1652952810000|2022-05-19 09:33:30|1603.6|1602.4|1603.4|1602.2|1603.6|1602.4|1603.3|1602.1|0
1652952820000|2022-05-19 09:33:40|1603.3|1602.1|1603.2|1602|1603.3|1602.1|1603.2|1602|0
1652952830000|2022-05-19 09:33:50|1603.1|1601.9|1603.2|1602|1603.2|1602|1603.1|1601.9|2
1652952840000|2022-05-19 09:34:00|1603.1|1601.9|1603.1|1601.9|1603.1|1601.9|1603.1|1601.9|1
1652952860000|2022-05-19 09:34:20|||||||||1
1652952900000|2022-05-19 09:35:00|1603.3|1602.1|1603.1|1601.9|1603.3|1602.1|1603.1|1601.9|1
1652952920000|2022-05-19 09:35:20|1602.9|1601.7|1602.9|1601.7|1603|1601.8|1602.9|1601.7|1
1652952940000|2022-05-19 09:35:40|1602.7|1601.5|1602.9|1601.7|1602.9|1601.7|1602.7|1601.5|0
1652952970000|2022-05-19 09:36:10|1602.8|1601.6|1602.8|1601.6|1602.8|1601.6|1602.8|1601.6|0
1652952990000|2022-05-19 09:36:30|1602.9|1601.7|1602.9|1601.7|1603|1601.8|1602.9|1601.7|0
1652953020000|2022-05-19 09:37:00|1602.8|1601.6|1602.8|1601.6|1602.8|1601.6|1602.6|1601.4|1
1652953030000|2022-05-19 09:37:10|1602.7|1601.5|1603|1601.8|1603|1601.8|1602.7|1601.5|19
1652953060000|2022-05-19 09:37:40|1603.2|1602|1603|1601.8|1603.2|1602|1603|1601.8|9
1652953070000|2022-05-19 09:37:50|||||||||9
1652953080000|2022-05-19 09:38:00|1603.1|1601.9|1603|1601.8|1603.1|1601.9|1603|1601.8|1
1652953090000|2022-05-19 09:38:10|1602.9|1601.7|1602.8|1601.6|1602.9|1601.7|1602.6|1601.4|3
1652953100000|2022-05-19 09:38:20|1602.6|1601.4|1602.3|1601.1|1602.6|1601.4|1602.3|1601.1|2
1652953140000|2022-05-19 09:39:00|1602.4|1601.2|1602.3|1601.1|1602.5|1601.3|1602.3|1601.1|4
1652953150000|2022-05-19 09:39:10|||||||||2
1652953160000|2022-05-19 09:39:20|||||||||1
1652953180000|2022-05-19 09:39:40|||||||||1
1652953190000|2022-05-19 09:39:50|1602|1600.8|1601.9|1600.7|1602|1600.8|1601.9|1600.7|6
1652953200000|2022-05-19 09:40:00|1602|1600.8|1601.8|1600.6|1602.1|1600.9|1601.8|1600.6|5
1652953210000|2022-05-19 09:40:10|1601.7|1600.5|1601.7|1600.5|1601.7|1600.5|1601.7|1600.5|0
1652953220000|2022-05-19 09:40:20|1601.9|1600.7|1601.9|1600.7|1601.9|1600.7|1601.9|1600.7|1
1652953240000|2022-05-19 09:40:40|1602.1|1600.9|1602.3|1601.1|1602.3|1601.1|1602.1|1600.9|0
1652953260000|2022-05-19 09:41:00|1602.2|1601|1602.2|1601|1602.2|1601|1602.2|1601|0
1652953270000|2022-05-19 09:41:10|1601.9|1600.7|1601.8|1600.6|1601.9|1600.7|1601.8|1600.6|2
1652953280000|2022-05-19 09:41:20|1601.7|1600.5|1601.5|1600.3|1601.7|1600.5|1601.5|1600.3|3
1652953290000|2022-05-19 09:41:30|1601.4|1600.2|1600.9|1599.7|1601.4|1600.2|1600.9|1599.7|4
1652953300000|2022-05-19 09:41:40|1601.2|1600|1601.2|1600|1601.2|1600|1600.8|1599.6|14
1652953310000|2022-05-19 09:41:50|1601.4|1600.2|1601.4|1600.2|1601.4|1600.2|1601.4|1600.2|3
1652953320000|2022-05-19 09:42:00|1601.2|1600|1601.1|1599.9|1601.2|1600|1601.1|1599.9|0
1652953340000|2022-05-19 09:42:20|1601|1599.8|1601.1|1599.9|1601.1|1599.9|1601|1599.8|2
1652953350000|2022-05-19 09:42:30|1601.2|1600|1601.2|1600|1601.2|1600|1601.2|1600|1
1652953360000|2022-05-19 09:42:40|1600.9|1599.7|1600.6|1599.4|1600.9|1599.7|1600.3|1599.1|6
1652953370000|2022-05-19 09:42:50|1600.8|1599.6|1600.8|1599.6|1600.8|1599.6|1600.8|1599.6|1
1652953380000|2022-05-19 09:43:00|1600.7|1599.5|1600.8|1599.6|1600.8|1599.6|1600.7|1599.5|2
1652953400000|2022-05-19 09:43:20|1600.7|1599.5|1600.7|1599.5|1600.7|1599.5|1600.7|1599.5|20
1652953410000|2022-05-19 09:43:30|1600.8|1599.6|1600.8|1599.6|1600.8|1599.6|1600.7|1599.5|0
1652953420000|2022-05-19 09:43:40|1600.7|1599.5|1600.2|1599|1600.7|1599.5|1600.2|1599|14
1652953430000|2022-05-19 09:43:50|1600.3|1599.1|1600.1|1598.9|1600.3|1599.1|1600.1|1598.9|21
1652953440000|2022-05-19 09:44:00|1600.2|1599|1600.3|1599.1|1600.6|1599.4|1600.2|1599|3
1652953450000|2022-05-19 09:44:10|1600.2|1599|1600.2|1599|1600.3|1599.1|1600.2|1599|0
1652953460000|2022-05-19 09:44:20|1600.3|1599.1|1600.3|1599.1|1600.3|1599.1|1600.3|1599.1|2
1652953470000|2022-05-19 09:44:30|1600.6|1599.4|1600.6|1599.4|1600.6|1599.4|1600.6|1599.4|0
1652953480000|2022-05-19 09:44:40|1600.7|1599.5|1600.7|1599.5|1600.7|1599.5|1600.7|1599.5|0
1652953490000|2022-05-19 09:44:50|1600.6|1599.4|1600.8|1599.6|1600.8|1599.6|1600.6|1599.4|2
1652953500000|2022-05-19 09:45:00|1600.7|1599.5|1600.7|1599.5|1600.8|1599.6|1600.7|1599.5|0
1652953510000|2022-05-19 09:45:10|1600.8|1599.6|1601|1599.8|1601.2|1600|1600.7|1599.5|11
1652953520000|2022-05-19 09:45:20|1601.1|1599.9|1601.3|1600.1|1601.3|1600.1|1601.1|1599.9|1
1652953530000|2022-05-19 09:45:30|1601.5|1600.3|1601.5|1600.3|1601.6|1600.4|1601.5|1600.3|2
1652953540000|2022-05-19 09:45:40|1601.4|1600.2|1601.3|1600.1|1601.5|1600.3|1601.2|1600|0
1652953550000|2022-05-19 09:45:50|1601.4|1600.2|1601.4|1600.2|1601.4|1600.2|1601.4|1600.2|0
1652953560000|2022-05-19 09:46:00|1601.3|1600.1|1601.3|1600.1|1601.4|1600.2|1601.3|1600.1|2
1652953570000|2022-05-19 09:46:10|||||||||5
1652953590000|2022-05-19 09:46:30|1601.4|1600.2|1601.4|1600.2|1601.4|1600.2|1601.3|1600.1|1
1652953620000|2022-05-19 09:47:00|1601.3|1600.1|1601.1|1599.9|1601.3|1600.1|1601|1599.8|4
1652953630000|2022-05-19 09:47:10|||||||||10
1652953640000|2022-05-19 09:47:20|1601|1599.8|1600.9|1599.7|1601.1|1599.9|1600.9|1599.7|5
1652953650000|2022-05-19 09:47:30|1600.7|1599.5|1600.7|1599.5|1600.7|1599.5|1600.7|1599.5|1
1652953670000|2022-05-19 09:47:50|1600.8|1599.6|1600.8|1599.6|1600.8|1599.6|1600.8|1599.6|8
1652953680000|2022-05-19 09:48:00|1600.7|1599.5|1600.7|1599.5|1600.8|1599.6|1600.7|1599.5|3
1652953690000|2022-05-19 09:48:10|1600.8|1599.6|1601.2|1600|1601.2|1600|1600.8|1599.6|16
1652953700000|2022-05-19 09:48:20|1600.8|1599.6|1600.8|1599.6|1600.8|1599.6|1600.8|1599.6|4
1652953710000|2022-05-19 09:48:30|1601.2|1600|1601|1599.8|1601.2|1600|1601|1599.8|2
1652953720000|2022-05-19 09:48:40|1601.1|1599.9|1601.1|1599.9|1601.3|1600.1|1601.1|1599.9|3
1652953730000|2022-05-19 09:48:50|||||||||3
1652953740000|2022-05-19 09:49:00|1601|1599.8|1601|1599.8|1601|1599.8|1601|1599.8|8
1652953750000|2022-05-19 09:49:10|||||||||5
1652953760000|2022-05-19 09:49:20|||||||||3
1652953770000|2022-05-19 09:49:30|||||||||4
1652953780000|2022-05-19 09:49:40|||||||||1
1652953790000|2022-05-19 09:49:50|||||||||1
1652953800000|2022-05-19 09:50:00|||||||||1
1652953810000|2022-05-19 09:50:10|||||||||2
1652953820000|2022-05-19 09:50:20|1600.9|1599.7|1600.9|1599.7|1600.9|1599.7|1600.9|1599.7|3
1652953830000|2022-05-19 09:50:30|1600.7|1599.5|1600.6|1599.4|1600.7|1599.5|1600.6|1599.4|2
1652953840000|2022-05-19 09:50:40|1600.5|1599.3|1600.5|1599.3|1600.5|1599.3|1600.5|1599.3|5
1652953850000|2022-05-19 09:50:50|1600.4|1599.2|1599.9|1598.7|1600.4|1599.2|1599.9|1598.7|16
1652953860000|2022-05-19 09:51:00|1600.1|1598.9|1600.2|1599|1600.2|1599|1600.1|1598.9|4
1652953870000|2022-05-19 09:51:10|||||||||1
1652953880000|2022-05-19 09:51:20|||||||||2
1652953890000|2022-05-19 09:51:30|1600.4|1599.2|1600.3|1599.1|1600.4|1599.2|1600.3|1599.1|2
1652953900000|2022-05-19 09:51:40|1600.2|1599|1600.2|1599|1600.2|1599|1600.2|1599|0
1652953910000|2022-05-19 09:51:50|1600.3|1599.1|1600.3|1599.1|1600.3|1599.1|1600.3|1599.1|1
1652953920000|2022-05-19 09:52:00|1600.2|1599|1600.3|1599.1|1600.3|1599.1|1600|1598.8|3
1652953930000|2022-05-19 09:52:10|1600.6|1599.4|1600.5|1599.3|1600.6|1599.4|1600.5|1599.3|3
1652953940000|2022-05-19 09:52:20|1600.6|1599.4|1600.7|1599.5|1600.8|1599.6|1600.6|1599.4|1
1652953950000|2022-05-19 09:52:30|1600.6|1599.4|1600.6|1599.4|1600.8|1599.6|1600.6|1599.4|3
1652953960000|2022-05-19 09:52:40|1600.3|1599.1|1600.3|1599.1|1600.3|1599.1|1600.3|1599.1|2
1652953970000|2022-05-19 09:52:50|1600.2|1599|1600.2|1599|1600.2|1599|1600.2|1599|0
1652953980000|2022-05-19 09:53:00|1600.3|1599.1|1600.3|1599.1|1600.5|1599.3|1600.3|1599.1|2
1652953990000|2022-05-19 09:53:10|1600.4|1599.2|1600.3|1599.1|1600.4|1599.2|1600.3|1599.1|0
1652954000000|2022-05-19 09:53:20|1600.5|1599.3|1600.4|1599.2|1600.5|1599.3|1600.3|1599.1|0
1652954010000|2022-05-19 09:53:30|1600.5|1599.3|1600.6|1599.4|1600.6|1599.4|1600.4|1599.2|0
1652954020000|2022-05-19 09:53:40|1600.5|1599.3|1600.5|1599.3|1600.6|1599.4|1600.5|1599.3|0
1652954030000|2022-05-19 09:53:50|1600.4|1599.2|1600.3|1599.1|1600.4|1599.2|1600.3|1599.1|1
1652954040000|2022-05-19 09:54:00|1600.2|1599|1600.3|1599.1|1600.3|1599.1|1600.2|1599|0
1652954050000|2022-05-19 09:54:10|1600.2|1599|1600.4|1599.2|1600.4|1599.2|1600.2|1599|8
1652954060000|2022-05-19 09:54:20|1600.3|1599.1|1600.5|1599.3|1600.5|1599.3|1600.3|1599.1|0
1652954070000|2022-05-19 09:54:30|1600.4|1599.2|1600.5|1599.3|1600.5|1599.3|1600.4|1599.2|0
1652954080000|2022-05-19 09:54:40|1600.4|1599.2|1600.5|1599.3|1600.5|1599.3|1600.4|1599.2|0
1652954090000|2022-05-19 09:54:50|1600.4|1599.2|1600.4|1599.2|1600.4|1599.2|1600.3|1599.1|2
1652954100000|2022-05-19 09:55:00|1600.3|1599.1|1600.3|1599.1|1600.3|1599.1|1600.3|1599.1|0
1652954110000|2022-05-19 09:55:10|1600.4|1599.2|1600.2|1599|1600.4|1599.2|1600.2|1599|1
1652954140000|2022-05-19 09:55:40|1600.3|1599.1|1600.2|1599|1600.3|1599.1|1600.2|1599|0
1652954160000|2022-05-19 09:56:00|1600.6|1599.4|1600.3|1599.1|1600.6|1599.4|1600.3|1599.1|2
1652954170000|2022-05-19 09:56:10|1600.2|1599|1600.2|1599|1600.2|1599|1600.2|1599|0
1652954190000|2022-05-19 09:56:30|1600.1|1598.9|1600.2|1599|1600.3|1599.1|1600.1|1598.9|3
1652954200000|2022-05-19 09:56:40|1600.3|1599.1|1600.2|1599|1600.3|1599.1|1600.2|1599|0
1652954210000|2022-05-19 09:56:50|1600.1|1598.9|1600.1|1598.9|1600.1|1598.9|1600.1|1598.9|0
1652954220000|2022-05-19 09:57:00|1600.2|1599|1600.1|1598.9|1600.2|1599|1600.1|1598.9|1
1652954230000|2022-05-19 09:57:10|1600.2|1599|1600.2|1599|1600.2|1599|1600.1|1598.9|0
1652954240000|2022-05-19 09:57:20|1600.1|1598.9|1600.2|1599|1600.2|1599|1600.1|1598.9|1
1652954250000|2022-05-19 09:57:30|1600.3|1599.1|1600.3|1599.1|1600.3|1599.1|1600.2|1599|5
1652954260000|2022-05-19 09:57:40|1600.2|1599|1600.2|1599|1600.3|1599.1|1600.2|1599|2
1652954270000|2022-05-19 09:57:50|1600.1|1598.9|1600|1598.8|1600.1|1598.9|1599.9|1598.7|7
1652954280000|2022-05-19 09:58:00|1600.1|1598.9|1600.2|1599|1600.2|1599|1600.1|1598.9|3
1652954290000|2022-05-19 09:58:10|1600.1|1598.9|1600|1598.8|1600.1|1598.9|1600|1598.8|1
1652954300000|2022-05-19 09:58:20|1599.9|1598.7|1600|1598.8|1600|1598.8|1599.9|1598.7|0
1652954310000|2022-05-19 09:58:30|1600.1|1598.9|1600|1598.8|1600.1|1598.9|1600|1598.8|1
1652954320000|2022-05-19 09:58:40|1599.9|1598.7|1599.3|1598.1|1599.9|1598.7|1599.2|1598|7
1652954330000|2022-05-19 09:58:50|1599.1|1597.9|1598.9|1597.7|1599.1|1597.9|1598.9|1597.7|7
1652954340000|2022-05-19 09:59:00|1599|1597.8|1599.5|1598.3|1599.5|1598.3|1599|1597.8|34
1652954350000|2022-05-19 09:59:10|1599.6|1598.4|1599.6|1598.4|1599.6|1598.4|1599.6|1598.4|0
1652954360000|2022-05-19 09:59:20|1599.4|1598.2|1599.5|1598.3|1599.5|1598.3|1599.4|1598.2|1
1652954370000|2022-05-19 09:59:30|1599.3|1598.1|1599.2|1598|1599.3|1598.1|1599.2|1598|2
1652954380000|2022-05-19 09:59:40|1599.3|1598.1|1599.2|1598|1599.3|1598.1|1599.2|1598|0
1652954390000|2022-05-19 09:59:50|1599.3|1598.1|1599.5|1598.3|1599.5|1598.3|1599.2|1598|1
1652954400000|2022-05-19 10:00:00|1599.4|1598.2|1599.6|1598.4|1599.6|1598.4|1599.4|1598.2|0
1652954410000|2022-05-19 10:00:10|1599.5|1598.3|1599.5|1598.3|1599.5|1598.3|1599.5|1598.3|0
1652954420000|2022-05-19 10:00:20|1599.6|1598.4|1599.6|1598.4|1599.7|1598.5|1599.6|1598.4|3
1652954430000|2022-05-19 10:00:30|1599.7|1598.5|1599.7|1598.5|1599.8|1598.6|1599.7|1598.5|0
1652954440000|2022-05-19 10:00:40|1600|1598.8|1599.7|1598.5|1600.1|1598.9|1599.7|1598.5|4
1652954450000|2022-05-19 10:00:50|1599.6|1598.4|1599.6|1598.4|1599.6|1598.4|1599.6|1598.4|0
1652954460000|2022-05-19 10:01:00|1599.5|1598.3|1599.2|1598|1599.5|1598.3|1599.1|1597.9|5
1652954470000|2022-05-19 10:01:10|1599.3|1598.1|1599.4|1598.2|1599.4|1598.2|1599.3|1598.1|0
1652954480000|2022-05-19 10:01:20|1599.1|1597.9|1599.1|1597.9|1599.1|1597.9|1599.1|1597.9|0
1652954490000|2022-05-19 10:01:30|1599.2|1598|1599.2|1598|1599.2|1598|1599.2|1598|3
1652954500000|2022-05-19 10:01:40|1599.1|1597.9|1599.1|1597.9|1599.1|1597.9|1599.1|1597.9|0
1652954510000|2022-05-19 10:01:50|1598.9|1597.7|1598.6|1597.4|1598.9|1597.7|1598.6|1597.4|20
1652954520000|2022-05-19 10:02:00|1598.7|1597.5|1598.1|1596.9|1599|1597.8|1598.1|1596.9|11
1652954530000|2022-05-19 10:02:10|1598|1596.8|1598.2|1597|1598.2|1597|1598|1596.8|5
1652954540000|2022-05-19 10:02:20|1598.1|1596.9|1597.3|1596.1|1598.1|1596.9|1597.2|1596|6
1652954550000|2022-05-19 10:02:30|1597.5|1596.3|1597.3|1596.1|1597.5|1596.3|1597|1595.8|2
1652954560000|2022-05-19 10:02:40|1597.5|1596.3|1597.5|1596.3|1597.5|1596.3|1597.2|1596|6
1652954570000|2022-05-19 10:02:50|1597.3|1596.1|1597.3|1596.1|1597.5|1596.3|1597.3|1596.1|5
1652954580000|2022-05-19 10:03:00|1597.4|1596.2|1597.5|1596.3|1597.6|1596.4|1597.4|1596.2|8
1652954590000|2022-05-19 10:03:10|1597.6|1596.4|1597.5|1596.3|1597.6|1596.4|1597.5|1596.3|1
1652954600000|2022-05-19 10:03:20|1597.4|1596.2|1597.3|1596.1|1597.4|1596.2|1597.3|1596.1|11
1652954610000|2022-05-19 10:03:30|1597.4|1596.2|1597.2|1596|1597.4|1596.2|1597.2|1596|5
1652954620000|2022-05-19 10:03:40|1597.3|1596.1|1598.5|1597.3|1598.5|1597.3|1597.3|1596.1|11
1652954630000|2022-05-19 10:03:50|1598.6|1597.4|1598.2|1597|1598.7|1597.5|1598.2|1597|21
1652954640000|2022-05-19 10:04:00|1598.1|1596.9|1598|1596.8|1598.2|1597|1597.8|1596.6|2
1652954650000|2022-05-19 10:04:10|1598.1|1596.9|1597.2|1596|1598.1|1596.9|1597.2|1596|5
1652954660000|2022-05-19 10:04:20|1597|1595.8|1596.1|1594.9|1597|1595.8|1596.1|1594.9|13
1652954670000|2022-05-19 10:04:30|1596.2|1595|1596.3|1595.1|1596.5|1595.3|1596.2|1595|6
1652954680000|2022-05-19 10:04:40|1596.2|1595|1596.5|1595.3|1596.5|1595.3|1595.9|1594.7|34
1652954690000|2022-05-19 10:04:50|1596.7|1595.5|1596.5|1595.3|1596.8|1595.6|1596.5|1595.3|4
1652954700000|2022-05-19 10:05:00|1596.7|1595.5|1596.6|1595.4|1597|1595.8|1596.4|1595.2|8
1652954710000|2022-05-19 10:05:10|1596.7|1595.5|1596.7|1595.5|1596.7|1595.5|1596.7|1595.5|0
1652954720000|2022-05-19 10:05:20|1596.2|1595|1596|1594.8|1596.2|1595|1596|1594.8|6
1652954730000|2022-05-19 10:05:30|1595.9|1594.7|1596|1594.8|1596.4|1595.2|1595.9|1594.7|9
1652954740000|2022-05-19 10:05:40|1596.1|1594.9|1596.1|1594.9|1596.1|1594.9|1596|1594.8|5
1652954750000|2022-05-19 10:05:50|1596.3|1595.1|1596|1594.8|1596.5|1595.3|1596|1594.8|14
1652954760000|2022-05-19 10:06:00|1596.1|1594.9|1596|1594.8|1596.3|1595.1|1596|1594.8|2
1652954770000|2022-05-19 10:06:10|1596.2|1595|1596.6|1595.4|1596.6|1595.4|1596.2|1595|4
1652954780000|2022-05-19 10:06:20|1596.8|1595.6|1597|1595.8|1597|1595.8|1596.7|1595.5|8
1652954790000|2022-05-19 10:06:30|1596.9|1595.7|1596.8|1595.6|1596.9|1595.7|1596.8|1595.6|54
1652954800000|2022-05-19 10:06:40|1596.7|1595.5|1596.3|1595.1|1596.8|1595.6|1596.3|1595.1|2
1652954810000|2022-05-19 10:06:50|1596.5|1595.3|1596.1|1594.9|1596.5|1595.3|1596.1|1594.9|58
1652954820000|2022-05-19 10:07:00|1596.3|1595.1|1596.7|1595.5|1596.8|1595.6|1596.2|1595|75
1652954830000|2022-05-19 10:07:10|1596.8|1595.6|1597.3|1596.1|1597.3|1596.1|1596.8|1595.6|1
1652954840000|2022-05-19 10:07:20|1597.7|1596.5|1597.6|1596.4|1597.7|1596.5|1597.6|1596.4|7
1652954850000|2022-05-19 10:07:30|1597.7|1596.5|1597.5|1596.3|1597.7|1596.5|1597.5|1596.3|2
1652954860000|2022-05-19 10:07:40|1597.6|1596.4|1597.8|1596.6|1597.8|1596.6|1597.6|1596.4|5
1652954870000|2022-05-19 10:07:50|1598.2|1597|1598.1|1596.9|1598.2|1597|1598.1|1596.9|14
1652954880000|2022-05-19 10:08:00|1598|1596.8|1598.3|1597.1|1598.4|1597.2|1598|1596.8|7
1652954890000|2022-05-19 10:08:10|1598.4|1597.2|1598.6|1597.4|1598.6|1597.4|1598.3|1597.1|6
1652954900000|2022-05-19 10:08:20|1598.5|1597.3|1598.6|1597.4|1598.6|1597.4|1598.4|1597.2|3
1652954910000|2022-05-19 10:08:30|1598.7|1597.5|1598.9|1597.7|1598.9|1597.7|1598.7|1597.5|2
1652954920000|2022-05-19 10:08:40|1599.5|1598.3|1599.7|1598.5|1599.8|1598.6|1599.5|1598.3|10
1652954930000|2022-05-19 10:08:50|1599.9|1598.7|1599.9|1598.7|1600|1598.8|1599.8|1598.6|5
1652954940000|2022-05-19 10:09:00|1599.8|1598.6|1600.4|1599.2|1600.4|1599.2|1599.8|1598.6|5
1652954950000|2022-05-19 10:09:10|1600.7|1599.5|1600.9|1599.7|1600.9|1599.7|1600.5|1599.3|14
1652954960000|2022-05-19 10:09:20|||||||||3
1652954970000|2022-05-19 10:09:30|1600.8|1599.6|1600.9|1599.7|1600.9|1599.7|1600.8|1599.6|7
1652954980000|2022-05-19 10:09:40|1600.8|1599.6|1600.6|1599.4|1600.9|1599.7|1600.4|1599.2|22
1652954990000|2022-05-19 10:09:50|1600.5|1599.3|1599.5|1598.3|1600.5|1599.3|1599.5|1598.3|36
1652955000000|2022-05-19 10:10:00|1599.4|1598.2|1599.9|1598.7|1599.9|1598.7|1599.4|1598.2|5
1652955010000|2022-05-19 10:10:10|1600|1598.8|1600.7|1599.5|1600.7|1599.5|1600|1598.8|4
1652955020000|2022-05-19 10:10:20|1600.5|1599.3|1600.6|1599.4|1600.6|1599.4|1600.5|1599.3|0
1652955030000|2022-05-19 10:10:30|1600.2|1599|1600.2|1599|1600.2|1599|1600.2|1599|8
1652955040000|2022-05-19 10:10:40|1600.3|1599.1|1600.4|1599.2|1600.4|1599.2|1600.2|1599|1
1652955050000|2022-05-19 10:10:50|1600.3|1599.1|1600.3|1599.1|1600.3|1599.1|1600.2|1599|2
1652955060000|2022-05-19 10:11:00|1600.5|1599.3|1600.1|1598.9|1600.5|1599.3|1600.1|1598.9|8
1652955070000|2022-05-19 10:11:10|1599.9|1598.7|1599.9|1598.7|1599.9|1598.7|1599.9|1598.7|9
1652955080000|2022-05-19 10:11:20|1599.6|1598.4|1599.7|1598.5|1599.7|1598.5|1599.6|1598.4|17
1652955090000|2022-05-19 10:11:30|1599.8|1598.6|1600|1598.8|1600.3|1599.1|1599.8|1598.6|8
1652955100000|2022-05-19 10:11:40|1599.9|1598.7|1599.8|1598.6|1599.9|1598.7|1599.7|1598.5|3
1652955110000|2022-05-19 10:11:50|1599.6|1598.4|1600.1|1598.9|1600.1|1598.9|1599.6|1598.4|3
1652955120000|2022-05-19 10:12:00|1600|1598.8|1600|1598.8|1600.1|1598.9|1599.8|1598.6|2
1652955130000|2022-05-19 10:12:10|1599.9|1598.7|1599.8|1598.6|1599.9|1598.7|1599.8|1598.6|6
1652955140000|2022-05-19 10:12:20|1599.9|1598.7|1600.2|1599|1600.2|1599|1599.9|1598.7|6
1652955150000|2022-05-19 10:12:30|1600.1|1598.9|1599.9|1598.7|1600.1|1598.9|1599.9|1598.7|0
1652955170000|2022-05-19 10:12:50|1599.8|1598.6|1599.7|1598.5|1599.8|1598.6|1599.7|1598.5|1
1652955180000|2022-05-19 10:13:00|1599.6|1598.4|1599.6|1598.4|1599.7|1598.5|1599.6|1598.4|9
1652955190000|2022-05-19 10:13:10|1599.1|1597.9|1599|1597.8|1599.1|1597.9|1599|1597.8|10
1652955210000|2022-05-19 10:13:30|1599.2|1598|1599.2|1598|1599.2|1598|1599.2|1598|0
1652955230000|2022-05-19 10:13:50|1599.1|1597.9|1599|1597.8|1599.1|1597.9|1599|1597.8|0
1652955240000|2022-05-19 10:14:00|1599.1|1597.9|1599.3|1598.1|1599.4|1598.2|1599.1|1597.9|5
1652955250000|2022-05-19 10:14:10|1599.1|1597.9|1599|1597.8|1599.1|1597.9|1599|1597.8|1
1652955260000|2022-05-19 10:14:20|1599.1|1597.9|1598.6|1597.4|1599.2|1598|1598.6|1597.4|21
1652955280000|2022-05-19 10:14:40|1598.5|1597.3|1598.4|1597.2|1598.5|1597.3|1598.4|1597.2|0
1652955290000|2022-05-19 10:14:50|1598.6|1597.4|1598.6|1597.4|1598.6|1597.4|1598.6|1597.4|0
1652955300000|2022-05-19 10:15:00|1598.5|1597.3|1598.6|1597.4|1598.6|1597.4|1598.5|1597.3|0
1652955320000|2022-05-19 10:15:20|1598.5|1597.3|1598.3|1597.1|1598.5|1597.3|1598.2|1597|4
1652955330000|2022-05-19 10:15:30|1598.5|1597.3|1598.3|1597.1|1598.5|1597.3|1598.3|1597.1|0
1652955340000|2022-05-19 10:15:40|1598|1596.8|1598|1596.8|1598.1|1596.9|1598|1596.8|4
1652955360000|2022-05-19 10:16:00|1597.9|1596.7|1597.9|1596.7|1597.9|1596.7|1597.6|1596.4|9
1652955370000|2022-05-19 10:16:10|1598|1596.8|1598.4|1597.2|1598.4|1597.2|1597.9|1596.7|6
1652955380000|2022-05-19 10:16:20|1598.5|1597.3|1598.5|1597.3|1598.5|1597.3|1598.4|1597.2|0
1652955390000|2022-05-19 10:16:30|1598.4|1597.2|1598.6|1597.4|1598.6|1597.4|1598.2|1597|6
1652955400000|2022-05-19 10:16:40|1598.5|1597.3|1598.8|1597.6|1598.8|1597.6|1598.5|1597.3|4
1652955410000|2022-05-19 10:16:50|1598.9|1597.7|1599|1597.8|1599|1597.8|1598.9|1597.7|0
1652955420000|2022-05-19 10:17:00|1598.8|1597.6|1598.8|1597.6|1598.9|1597.7|1598.6|1597.4|3
1652955440000|2022-05-19 10:17:20|1599|1597.8|1598.6|1597.4|1599|1597.8|1598.6|1597.4|2
1652955450000|2022-05-19 10:17:30|1598.8|1597.6|1599|1597.8|1599|1597.8|1598.8|1597.6|3
1652955460000|2022-05-19 10:17:40|1599.1|1597.9|1599.3|1598.1|1599.3|1598.1|1599|1597.8|5
1652955470000|2022-05-19 10:17:50|1599.1|1597.9|1599|1597.8|1599.3|1598.1|1599|1597.8|0
1652955480000|2022-05-19 10:18:00|1599.1|1597.9|1599.5|1598.3|1599.5|1598.3|1599.1|1597.9|9
1652955500000|2022-05-19 10:18:20|1599.2|1598|1599.3|1598.1|1599.3|1598.1|1599.2|1598|4
1652955510000|2022-05-19 10:18:30|1599.2|1598|1598.9|1597.7|1599.2|1598|1598.9|1597.7|3
1652955520000|2022-05-19 10:18:40|1598.8|1597.6|1598.9|1597.7|1599|1597.8|1598.8|1597.6|9
1652955540000|2022-05-19 10:19:00|1599|1597.8|1598.9|1597.7|1599|1597.8|1598.9|1597.7|1
1652955570000|2022-05-19 10:19:30|1599|1597.8|1599|1597.8|1599|1597.8|1599|1597.8|1
1652955580000|2022-05-19 10:19:40|1598.9|1597.7|1599.3|1598.1|1599.3|1598.1|1598.9|1597.7|2
1652955590000|2022-05-19 10:19:50|1599.4|1598.2|1599.4|1598.2|1599.4|1598.2|1599.4|1598.2|1
1652955600000|2022-05-19 10:20:00|||||||||1
1652955610000|2022-05-19 10:20:10|1599|1597.8|1598.7|1597.5|1599|1597.8|1598.7|1597.5|1
1652955630000|2022-05-19 10:20:30|1598.6|1597.4|1598.6|1597.4|1598.6|1597.4|1598.6|1597.4|1
1652955640000|2022-05-19 10:20:40|1598.5|1597.3|1598|1596.8|1598.6|1597.4|1598|1596.8|15
1652955650000|2022-05-19 10:20:50|1598.2|1597|1598.5|1597.3|1598.5|1597.3|1598.2|1597|3
1652955660000|2022-05-19 10:21:00|1598.6|1597.4|1598.3|1597.1|1598.6|1597.4|1598.3|1597.1|8
1652955670000|2022-05-19 10:21:10|1598.1|1596.9|1598.5|1597.3|1598.5|1597.3|1598.1|1596.9|4
1652955680000|2022-05-19 10:21:20|1598.6|1597.4|1598.5|1597.3|1598.7|1597.5|1598.5|1597.3|0
1652955690000|2022-05-19 10:21:30|1598.4|1597.2|1598.2|1597|1598.4|1597.2|1598.2|1597|0
1652955700000|2022-05-19 10:21:40|1598.1|1596.9|1598.2|1597|1598.2|1597|1598.1|1596.9|0
1652955710000|2022-05-19 10:21:50|1598.3|1597.1|1598.4|1597.2|1598.4|1597.2|1598.3|1597.1|0
1652955720000|2022-05-19 10:22:00|1598.2|1597|1598.5|1597.3|1598.5|1597.3|1598.2|1597|2
1652955730000|2022-05-19 10:22:10|||||||||1
1652955740000|2022-05-19 10:22:20|1598.6|1597.4|1598.7|1597.5|1598.7|1597.5|1598.6|1597.4|0
1652955750000|2022-05-19 10:22:30|1598.9|1597.7|1598|1596.8|1598.9|1597.7|1598|1596.8|13
1652955770000|2022-05-19 10:22:50|1598.3|1597.1|1598.2|1597|1598.4|1597.2|1598.2|1597|5
1652955780000|2022-05-19 10:23:00|1598.1|1596.9|1598.1|1596.9|1598.1|1596.9|1598.1|1596.9|1
1652955790000|2022-05-19 10:23:10|1598|1596.8|1598|1596.8|1598|1596.8|1598|1596.8|0
1652955800000|2022-05-19 10:23:20|1598.1|1596.9|1598.5|1597.3|1598.5|1597.3|1598.1|1596.9|2
1652955810000|2022-05-19 10:23:30|1598.4|1597.2|1598.1|1596.9|1598.4|1597.2|1598.1|1596.9|2
1652955820000|2022-05-19 10:23:40|1597.8|1596.6|1597.9|1596.7|1598|1596.8|1597.8|1596.6|1
1652955830000|2022-05-19 10:23:50|1597.8|1596.6|1597.6|1596.4|1597.8|1596.6|1597.6|1596.4|3
1652955840000|2022-05-19 10:24:00|||||||||1
1652955860000|2022-05-19 10:24:20|1597.5|1596.3|1597.5|1596.3|1597.5|1596.3|1597.5|1596.3|1
1652955870000|2022-05-19 10:24:30|1597.3|1596.1|1597.3|1596.1|1597.3|1596.1|1597.3|1596.1|2
1652955880000|2022-05-19 10:24:40|1597.5|1596.3|1597.5|1596.3|1597.6|1596.4|1597.5|1596.3|12
1652955890000|2022-05-19 10:24:50|1597.1|1595.9|1597.5|1596.3|1597.5|1596.3|1596.9|1595.7|9
1652955900000|2022-05-19 10:25:00|1597.8|1596.6|1598.1|1596.9|1598.1|1596.9|1597.7|1596.5|6
1652955910000|2022-05-19 10:25:10|1598|1596.8|1598.2|1597|1598.2|1597|1598|1596.8|0
1652955930000|2022-05-19 10:25:30|1598.3|1597.1|1598.3|1597.1|1598.3|1597.1|1598.2|1597|4
1652955980000|2022-05-19 10:26:20|1598.4|1597.2|1598.4|1597.2|1598.4|1597.2|1598.4|1597.2|4
1652955990000|2022-05-19 10:26:30|1598.3|1597.1|1598.4|1597.2|1598.4|1597.2|1598.3|1597.1|0
1652956000000|2022-05-19 10:26:40|1598.3|1597.1|1598.1|1596.9|1598.4|1597.2|1598.1|1596.9|5
1652956010000|2022-05-19 10:26:50|1598.2|1597|1598.2|1597|1598.2|1597|1598.2|1597|5
1652956020000|2022-05-19 10:27:00|1598.1|1596.9|1597.9|1596.7|1598.1|1596.9|1597.9|1596.7|2
1652956030000|2022-05-19 10:27:10|1598|1596.8|1597.7|1596.5|1598|1596.8|1597.7|1596.5|4
1652956040000|2022-05-19 10:27:20|1597.8|1596.6|1597.8|1596.6|1597.8|1596.6|1597.8|1596.6|0
1652956060000|2022-05-19 10:27:40|1597.9|1596.7|1597.8|1596.6|1597.9|1596.7|1597.8|1596.6|8
1652956070000|2022-05-19 10:27:50|1597.7|1596.5|1597.9|1596.7|1597.9|1596.7|1597.6|1596.4|2
1652956080000|2022-05-19 10:28:00|1597.4|1596.2|1597.4|1596.2|1597.4|1596.2|1597.4|1596.2|10
1652956090000|2022-05-19 10:28:10|1597.3|1596.1|1597.4|1596.2|1597.4|1596.2|1597.3|1596.1|0
1652956100000|2022-05-19 10:28:20|1597.3|1596.1|1597.4|1596.2|1597.4|1596.2|1597.3|1596.1|2
1652956110000|2022-05-19 10:28:30|||||||||1
1652956120000|2022-05-19 10:28:40|1597.5|1596.3|1597.5|1596.3|1597.5|1596.3|1597.5|1596.3|0
1652956130000|2022-05-19 10:28:50|1597.4|1596.2|1598|1596.8|1598|1596.8|1597.4|1596.2|4
1652956150000|2022-05-19 10:29:10|1598.2|1597|1598.2|1597|1598.4|1597.2|1598.2|1597|2
1652956170000|2022-05-19 10:29:30|1598.1|1596.9|1598|1596.8|1598.2|1597|1598|1596.8|0
1652956180000|2022-05-19 10:29:40|1597.9|1596.7|1597.9|1596.7|1597.9|1596.7|1597.9|1596.7|1
1652956190000|2022-05-19 10:29:50|1597.7|1596.5|1597.7|1596.5|1597.7|1596.5|1597.6|1596.4|0
1652956200000|2022-05-19 10:30:00|1597.5|1596.3|1597.9|1596.7|1597.9|1596.7|1597.5|1596.3|52
1652956220000|2022-05-19 10:30:20|1598|1596.8|1598|1596.8|1598|1596.8|1598|1596.8|0
1652956240000|2022-05-19 10:30:40|1598.1|1596.9|1598.1|1596.9|1598.1|1596.9|1598.1|1596.9|6
1652956280000|2022-05-19 10:31:20|1598|1596.8|1598|1596.8|1598|1596.8|1598|1596.8|0
1652956290000|2022-05-19 10:31:30|1597.8|1596.6|1597.8|1596.6|1597.8|1596.6|1597.7|1596.5|4
1652956300000|2022-05-19 10:31:40|1597.7|1596.5|1597.8|1596.6|1598|1596.8|1597.7|1596.5|7
1652956310000|2022-05-19 10:31:50|1597.9|1596.7|1597.7|1596.5|1597.9|1596.7|1597.5|1596.3|2
1652956320000|2022-05-19 10:32:00|1597.8|1596.6|1597.8|1596.6|1597.8|1596.6|1597.8|1596.6|1
1652956330000|2022-05-19 10:32:10|1598.1|1596.9|1597.9|1596.7|1598.1|1596.9|1597.8|1596.6|0
1652956340000|2022-05-19 10:32:20|1598.1|1596.9|1598.1|1596.9|1598.1|1596.9|1598.1|1596.9|0
1652956350000|2022-05-19 10:32:30|1597.9|1596.7|1597.9|1596.7|1597.9|1596.7|1597.9|1596.7|0
1652956360000|2022-05-19 10:32:40|1598.1|1596.9|1598.1|1596.9|1598.1|1596.9|1598.1|1596.9|0
1652956370000|2022-05-19 10:32:50|1598|1596.8|1598.1|1596.9|1598.1|1596.9|1598|1596.8|1
1652956380000|2022-05-19 10:33:00|1597.8|1596.6|1597.9|1596.7|1597.9|1596.7|1597.8|1596.6|6
1652956390000|2022-05-19 10:33:10|1597.8|1596.6|1597.3|1596.1|1597.8|1596.6|1597.3|1596.1|1
1652956420000|2022-05-19 10:33:40|||||||||1
1652956430000|2022-05-19 10:33:50|1597.5|1596.3|1597.4|1596.2|1597.6|1596.4|1597.3|1596.1|1
1652956440000|2022-05-19 10:34:00|1597.5|1596.3|1597.6|1596.4|1597.6|1596.4|1597.5|1596.3|0
1652956450000|2022-05-19 10:34:10|||||||||1
1652956480000|2022-05-19 10:34:40|1597.5|1596.3|1597.3|1596.1|1597.5|1596.3|1597.3|1596.1|2
1652956500000|2022-05-19 10:35:00|1597.1|1595.9|1597.2|1596|1597.3|1596.1|1597.1|1595.9|12
1652956510000|2022-05-19 10:35:10|1597.3|1596.1|1597.3|1596.1|1597.3|1596.1|1597.3|1596.1|1
1652956530000|2022-05-19 10:35:30|1597.8|1596.6|1597.8|1596.6|1597.8|1596.6|1597.8|1596.6|0
1652956540000|2022-05-19 10:35:40|1597.7|1596.5|1597.7|1596.5|1597.8|1596.6|1597.7|1596.5|2
1652956550000|2022-05-19 10:35:50|||||||||2
1652956560000|2022-05-19 10:36:00|1597.8|1596.6|1597.8|1596.6|1597.9|1596.7|1597.7|1596.5|1
1652956570000|2022-05-19 10:36:10|1597.7|1596.5|1597.9|1596.7|1598|1596.8|1597.7|1596.5|0
1652956600000|2022-05-19 10:36:40|1598|1596.8|1597.9|1596.7|1598|1596.8|1597.9|1596.7|0
1652956610000|2022-05-19 10:36:50|1597.7|1596.5|1597.7|1596.5|1597.7|1596.5|1597.7|1596.5|6
1652956620000|2022-05-19 10:37:00|1597.4|1596.2|1597.3|1596.1|1597.4|1596.2|1597.2|1596|6
1652956630000|2022-05-19 10:37:10|1597.4|1596.2|1597.3|1596.1|1597.5|1596.3|1597.3|1596.1|0
1652956670000|2022-05-19 10:37:50|1597.4|1596.2|1597.8|1596.6|1597.9|1596.7|1597.4|1596.2|1
1652956690000|2022-05-19 10:38:10|1598|1596.8|1598.1|1596.9|1598.1|1596.9|1598|1596.8|0
1652956700000|2022-05-19 10:38:20|1597.9|1596.7|1597.9|1596.7|1597.9|1596.7|1597.9|1596.7|0
1652956710000|2022-05-19 10:38:30|1598.1|1596.9|1598.3|1597.1|1598.3|1597.1|1598.1|1596.9|1
1652956720000|2022-05-19 10:38:40|1598.2|1597|1598.3|1597.1|1598.3|1597.1|1598.2|1597|0
1652956730000|2022-05-19 10:38:50|1598.4|1597.2|1598.4|1597.2|1598.4|1597.2|1598.4|1597.2|0
1652956740000|2022-05-19 10:39:00|1598.1|1596.9|1598.1|1596.9|1598.1|1596.9|1598.1|1596.9|1
1652956750000|2022-05-19 10:39:10|1598.3|1597.1|1598.3|1597.1|1598.3|1597.1|1598.3|1597.1|0
1652956760000|2022-05-19 10:39:20|1598.2|1597|1598.3|1597.1|1598.3|1597.1|1598.2|1597|0
1652956770000|2022-05-19 10:39:30|1598.2|1597|1598.1|1596.9|1598.2|1597|1598|1596.8|3
1652956780000|2022-05-19 10:39:40|1598|1596.8|1598|1596.8|1598|1596.8|1598|1596.8|0
1652956790000|2022-05-19 10:39:50|1597.8|1596.6|1597.8|1596.6|1597.8|1596.6|1597.8|1596.6|0
1652956800000|2022-05-19 10:40:00|||||||||35
1652956820000|2022-05-19 10:40:20|1597.9|1596.7|1597.8|1596.6|1597.9|1596.7|1597.8|1596.6|1
1652956840000|2022-05-19 10:40:40|1597.7|1596.5|1597.5|1596.3|1597.8|1596.6|1597.5|1596.3|1
1652956850000|2022-05-19 10:40:50|1597.7|1596.5|1597.5|1596.3|1597.7|1596.5|1597.5|1596.3|0
1652956860000|2022-05-19 10:41:00|1597.7|1596.5|1597.8|1596.6|1597.8|1596.6|1597.6|1596.4|1
1652956900000|2022-05-19 10:41:40|1597.9|1596.7|1598|1596.8|1598|1596.8|1597.9|1596.7|2
1652956910000|2022-05-19 10:41:50|1598.1|1596.9|1598.1|1596.9|1598.1|1596.9|1598.1|1596.9|0
1652956920000|2022-05-19 10:42:00|1598|1596.8|1598.6|1597.4|1598.6|1597.4|1598|1596.8|4
1652956930000|2022-05-19 10:42:10|1598.7|1597.5|1598.8|1597.6|1598.8|1597.6|1598.7|1597.5|0
1652956940000|2022-05-19 10:42:20|1598.9|1597.7|1599.3|1598.1|1599.6|1598.4|1598.8|1597.6|6
1652956950000|2022-05-19 10:42:30|1599.2|1598|1599.3|1598.1|1599.3|1598.1|1599.2|1598|1
1652956960000|2022-05-19 10:42:40|1599.4|1598.2|1599.3|1598.1|1599.4|1598.2|1599.3|1598.1|0
1652956980000|2022-05-19 10:43:00|1599.4|1598.2|1599.5|1598.3|1599.5|1598.3|1599.4|1598.2|1
1652957000000|2022-05-19 10:43:20|1599.3|1598.1|1599.3|1598.1|1599.4|1598.2|1599.3|1598.1|0
1652957010000|2022-05-19 10:43:30|1599.4|1598.2|1599.4|1598.2|1599.4|1598.2|1599.3|1598.1|5
1652957020000|2022-05-19 10:43:40|1599.6|1598.4|1599.5|1598.3|1599.6|1598.4|1599.5|1598.3|1
1652957030000|2022-05-19 10:43:50|1599.6|1598.4|1599.5|1598.3|1599.6|1598.4|1599.5|1598.3|1
1652957040000|2022-05-19 10:44:00|1599.1|1597.9|1598.8|1597.6|1599.1|1597.9|1598.8|1597.6|7
1652957050000|2022-05-19 10:44:10|1598.6|1597.4|1598.8|1597.6|1598.9|1597.7|1598.6|1597.4|4
1652957060000|2022-05-19 10:44:20|1598.7|1597.5|1598.5|1597.3|1598.7|1597.5|1598.5|1597.3|4
1652957070000|2022-05-19 10:44:30|1598.4|1597.2|1598.4|1597.2|1598.4|1597.2|1598.4|1597.2|6
1652957080000|2022-05-19 10:44:40|1598.5|1597.3|1598.8|1597.6|1598.9|1597.7|1598.5|1597.3|2
1652957090000|2022-05-19 10:44:50|1599|1597.8|1599|1597.8|1599|1597.8|1599|1597.8|0
1652957100000|2022-05-19 10:45:00|1599.1|1597.9|1599.2|1598|1599.3|1598.1|1599.1|1597.9|4
1652957110000|2022-05-19 10:45:10|1599.1|1597.9|1599.2|1598|1599.2|1598|1599.1|1597.9|1
1652957120000|2022-05-19 10:45:20|1599|1597.8|1599|1597.8|1599.1|1597.9|1598.9|1597.7|0
1652957130000|2022-05-19 10:45:30|1599.1|1597.9|1599|1597.8|1599.1|1597.9|1599|1597.8|0
1652957140000|2022-05-19 10:45:40|1599.1|1597.9|1599|1597.8|1599.2|1598|1599|1597.8|1
1652957150000|2022-05-19 10:45:50|1599.1|1597.9|1599|1597.8|1599.1|1597.9|1599|1597.8|0
1652957160000|2022-05-19 10:46:00|1599.1|1597.9|1599.4|1598.2|1599.5|1598.3|1599|1597.8|6
1652957170000|2022-05-19 10:46:10|1599.3|1598.1|1599.4|1598.2|1599.4|1598.2|1599.2|1598|1
1652957180000|2022-05-19 10:46:20|1599.2|1598|1599.2|1598|1599.2|1598|1599.2|1598|0
1652957190000|2022-05-19 10:46:30|1599|1597.8|1599|1597.8|1599|1597.8|1599|1597.8|0
1652957210000|2022-05-19 10:46:50|1598.9|1597.7|1598.8|1597.6|1598.9|1597.7|1598.8|1597.6|0
1652957220000|2022-05-19 10:47:00|1598.9|1597.7|1598.9|1597.7|1598.9|1597.7|1598.9|1597.7|0
1652957230000|2022-05-19 10:47:10|1599|1597.8|1599|1597.8|1599|1597.8|1599|1597.8|1
1652957240000|2022-05-19 10:47:20|1599.1|1597.9|1599|1597.8|1599.1|1597.9|1599|1597.8|1
1652957260000|2022-05-19 10:47:40|1598.9|1597.7|1598.9|1597.7|1598.9|1597.7|1598.9|1597.7|0
1652957270000|2022-05-19 10:47:50|1599|1597.8|1599.2|1598|1599.4|1598.2|1599|1597.8|1
1652957280000|2022-05-19 10:48:00|1599.3|1598.1|1599.3|1598.1|1599.5|1598.3|1599.3|1598.1|2
1652957290000|2022-05-19 10:48:10|1599.2|1598|1599.4|1598.2|1599.4|1598.2|1599.2|1598|3
1652957300000|2022-05-19 10:48:20|1599.3|1598.1|1599.3|1598.1|1599.3|1598.1|1599.3|1598.1|0
1652957320000|2022-05-19 10:48:40|1599.4|1598.2|1599.4|1598.2|1599.4|1598.2|1599.3|1598.1|0
1652957330000|2022-05-19 10:48:50|1599.3|1598.1|1599.4|1598.2|1599.4|1598.2|1599.3|1598.1|10
1652957340000|2022-05-19 10:49:00|1599.2|1598|1599.2|1598|1599.2|1598|1599.2|1598|1
1652957350000|2022-05-19 10:49:10|1599.3|1598.1|1599.2|1598|1599.3|1598.1|1599.2|1598|0
1652957360000|2022-05-19 10:49:20|1599.1|1597.9|1599.2|1598|1599.2|1598|1599.1|1597.9|0
1652957370000|2022-05-19 10:49:30|1599.7|1598.5|1599.4|1598.2|1599.7|1598.5|1599.4|1598.2|1
1652957380000|2022-05-19 10:49:40|||||||||1
1652957400000|2022-05-19 10:50:00|||||||||2
1652957410000|2022-05-19 10:50:10|1599.2|1598|1599.2|1598|1599.2|1598|1599.2|1598|0
1652957420000|2022-05-19 10:50:20|||||||||2
1652957430000|2022-05-19 10:50:30|1598.9|1597.7|1598.7|1597.5|1598.9|1597.7|1598.7|1597.5|1
1652957440000|2022-05-19 10:50:40|1598.8|1597.6|1598.7|1597.5|1598.8|1597.6|1598.7|1597.5|1
1652957450000|2022-05-19 10:50:50|1598.8|1597.6|1598.7|1597.5|1598.8|1597.6|1598.7|1597.5|3
1652957460000|2022-05-19 10:51:00|1599|1597.8|1598.9|1597.7|1599|1597.8|1598.9|1597.7|6
1652957470000|2022-05-19 10:51:10|1598.8|1597.6|1598.7|1597.5|1598.8|1597.6|1598.7|1597.5|0
1652957500000|2022-05-19 10:51:40|1598.8|1597.6|1598.7|1597.5|1598.8|1597.6|1598.7|1597.5|1
1652957510000|2022-05-19 10:51:50|1598.8|1597.6|1598.9|1597.7|1599|1597.8|1598.7|1597.5|2
1652957520000|2022-05-19 10:52:00|1599.1|1597.9|1599.2|1598|1599.2|1598|1599.1|1597.9|3
1652957540000|2022-05-19 10:52:20|1599.3|1598.1|1599.3|1598.1|1599.3|1598.1|1599.3|1598.1|0
1652957550000|2022-05-19 10:52:30|1599.2|1598|1599.2|1598|1599.2|1598|1599.2|1598|0
1652957560000|2022-05-19 10:52:40|1598.9|1597.7|1598.9|1597.7|1598.9|1597.7|1598.9|1597.7|2
1652957570000|2022-05-19 10:52:50|1598.8|1597.6|1598.9|1597.7|1598.9|1597.7|1598.8|1597.6|1
1652957580000|2022-05-19 10:53:00|1598.8|1597.6|1598.8|1597.6|1598.8|1597.6|1598.8|1597.6|0
1652957590000|2022-05-19 10:53:10|1598.9|1597.7|1599.4|1598.2|1599.4|1598.2|1598.9|1597.7|2
1652957610000|2022-05-19 10:53:30|1599.3|1598.1|1599.5|1598.3|1599.5|1598.3|1599.3|1598.1|4
1652957620000|2022-05-19 10:53:40|1599.6|1598.4|1600.1|1598.9|1600.1|1598.9|1599.6|1598.4|1
1652957630000|2022-05-19 10:53:50|1600.2|1599|1600.5|1599.3|1600.5|1599.3|1600.2|1599|7
1652957640000|2022-05-19 10:54:00|1600.6|1599.4|1600.7|1599.5|1600.7|1599.5|1600.5|1599.3|6
1652957650000|2022-05-19 10:54:10|1600.5|1599.3|1600.5|1599.3|1600.5|1599.3|1600.5|1599.3|1
1652957660000|2022-05-19 10:54:20|1600.4|1599.2|1600.4|1599.2|1600.4|1599.2|1600.4|1599.2|1
1652957670000|2022-05-19 10:54:30|1600.5|1599.3|1600.6|1599.4|1600.6|1599.4|1600.5|1599.3|1
1652957690000|2022-05-19 10:54:50|||||||||1
1652957710000|2022-05-19 10:55:10|1600.7|1599.5|1600.6|1599.4|1600.7|1599.5|1600.6|1599.4|2
1652957720000|2022-05-19 10:55:20|1600.3|1599.1|1600.3|1599.1|1600.3|1599.1|1600.3|1599.1|2
1652957730000|2022-05-19 10:55:30|1600.4|1599.2|1600.4|1599.2|1600.4|1599.2|1600.4|1599.2|1
1652957740000|2022-05-19 10:55:40|1600.5|1599.3|1600.7|1599.5|1600.7|1599.5|1600.5|1599.3|0
1652957750000|2022-05-19 10:55:50|1600.8|1599.6|1600.9|1599.7|1600.9|1599.7|1600.8|1599.6|1
1652957760000|2022-05-19 10:56:00|||||||||4
1652957770000|2022-05-19 10:56:10|1601.2|1600|1601.2|1600|1601.2|1600|1601.2|1600|1
1652957780000|2022-05-19 10:56:20|1601.3|1600.1|1601.6|1600.4|1601.6|1600.4|1601.3|1600.1|1
1652957790000|2022-05-19 10:56:30|1601.7|1600.5|1601.6|1600.4|1601.7|1600.5|1601.6|1600.4|10
1652957800000|2022-05-19 10:56:40|1601.7|1600.5|1601.7|1600.5|1601.7|1600.5|1601.7|1600.5|1
1652957810000|2022-05-19 10:56:50|1601.8|1600.6|1602|1600.8|1602|1600.8|1601.7|1600.5|3
1652957820000|2022-05-19 10:57:00|1602.1|1600.9|1602.2|1601|1602.3|1601.1|1602|1600.8|12
1652957830000|2022-05-19 10:57:10|1602.1|1600.9|1602.1|1600.9|1602.1|1600.9|1602.1|1600.9|12
1652957840000|2022-05-19 10:57:20|1602|1600.8|1602.1|1600.9|1602.1|1600.9|1602|1600.8|4
1652957850000|2022-05-19 10:57:30|1602.4|1601.2|1602.2|1601|1602.5|1601.3|1602.2|1601|12
1652957860000|2022-05-19 10:57:40|1602.1|1600.9|1602.1|1600.9|1602.1|1600.9|1602.1|1600.9|1
1652957870000|2022-05-19 10:57:50|1602.2|1601|1602.1|1600.9|1602.2|1601|1602.1|1600.9|1
1652957880000|2022-05-19 10:58:00|||||||||1
1652957890000|2022-05-19 10:58:10|1602.2|1601|1602.5|1601.3|1602.5|1601.3|1602.1|1600.9|1
1652957900000|2022-05-19 10:58:20|1601.9|1600.7|1601.9|1600.7|1601.9|1600.7|1601.9|1600.7|14
1652957910000|2022-05-19 10:58:30|||||||||1
1652957920000|2022-05-19 10:58:40|1601.8|1600.6|1601.9|1600.7|1602.1|1600.9|1601.7|1600.5|3
1652957930000|2022-05-19 10:58:50|1602|1600.8|1602.1|1600.9|1602.1|1600.9|1602|1600.8|0
1652957940000|2022-05-19 10:59:00|1602.3|1601.1|1602.3|1601.1|1602.3|1601.1|1602.2|1601|0
1652957950000|2022-05-19 10:59:10|1602.5|1601.3|1602.5|1601.3|1602.5|1601.3|1602.5|1601.3|1
1652957960000|2022-05-19 10:59:20|1602.2|1601|1602.7|1601.5|1602.7|1601.5|1602.1|1600.9|12
1652957970000|2022-05-19 10:59:30|1602.8|1601.6|1603.7|1602.5|1603.7|1602.5|1602.8|1601.6|2
1652957980000|2022-05-19 10:59:40|1603.6|1602.4|1603.8|1602.6|1603.8|1602.6|1603.6|1602.4|3
1652957990000|2022-05-19 10:59:50|1603.7|1602.5|1603.8|1602.6|1603.8|1602.6|1603.7|1602.5|17
1652958000000|2022-05-19 11:00:00|1603.7|1602.5|1604.5|1603.3|1604.7|1603.5|1603.7|1602.5|34
1652958010000|2022-05-19 11:00:10|1604.7|1603.5|1605.1|1603.9|1605.3|1604.1|1604.7|1603.5|21
1652958020000|2022-05-19 11:00:20|1605.2|1604|1605.6|1604.4|1605.8|1604.6|1605.2|1604|2
1652958030000|2022-05-19 11:00:30|1605.2|1604|1605.2|1604|1605.2|1604|1604.9|1603.7|10
1652958040000|2022-05-19 11:00:40|1605.3|1604.1|1605.3|1604.1|1605.3|1604.1|1605.1|1603.9|4
1652958050000|2022-05-19 11:00:50|1605.4|1604.2|1605.3|1604.1|1605.4|1604.2|1605.3|1604.1|2
1652958060000|2022-05-19 11:01:00|1605.4|1604.2|1605|1603.8|1605.4|1604.2|1605|1603.8|11
1652958070000|2022-05-19 11:01:10|1604.9|1603.7|1605|1603.8|1605.1|1603.9|1604.9|1603.7|1
1652958080000|2022-05-19 11:01:20|1605.1|1603.9|1605.1|1603.9|1605.2|1604|1605.1|1603.9|2
1652958090000|2022-05-19 11:01:30|1604.9|1603.7|1605.1|1603.9|1605.1|1603.9|1604.9|1603.7|11
1652958100000|2022-05-19 11:01:40|1604.9|1603.7|1605.1|1603.9|1605.2|1604|1604.9|1603.7|8
1652958110000|2022-05-19 11:01:50|1604.9|1603.7|1604.8|1603.6|1604.9|1603.7|1604.8|1603.6|0
1652958120000|2022-05-19 11:02:00|1604.9|1603.7|1605|1603.8|1605.1|1603.9|1604.9|1603.7|4
1652958130000|2022-05-19 11:02:10|1604.9|1603.7|1604.6|1603.4|1604.9|1603.7|1604.6|1603.4|2
1652958140000|2022-05-19 11:02:20|1604.4|1603.2|1604.4|1603.2|1604.6|1603.4|1604.2|1603|1
1652958150000|2022-05-19 11:02:30|1604.3|1603.1|1604.3|1603.1|1604.5|1603.3|1604.1|1602.9|1
1652958160000|2022-05-19 11:02:40|1604.4|1603.2|1604.2|1603|1604.4|1603.2|1604.1|1602.9|1
1652958180000|2022-05-19 11:03:00|1604.3|1603.1|1604.3|1603.1|1604.3|1603.1|1604.2|1603|0
1652958190000|2022-05-19 11:03:10|1604.5|1603.3|1604.7|1603.5|1604.7|1603.5|1604.5|1603.3|8
1652958200000|2022-05-19 11:03:20|1604.1|1602.9|1604|1602.8|1604.2|1603|1604|1602.8|2
1652958210000|2022-05-19 11:03:30|1604.3|1603.1|1604.1|1602.9|1604.3|1603.1|1604.1|1602.9|0
1652958220000|2022-05-19 11:03:40|1604|1602.8|1604.4|1603.2|1604.5|1603.3|1603.8|1602.6|7
1652958230000|2022-05-19 11:03:50|1604.5|1603.3|1604.6|1603.4|1604.6|1603.4|1604.5|1603.3|0
1652958240000|2022-05-19 11:04:00|1604.7|1603.5|1604.3|1603.1|1604.7|1603.5|1604.3|1603.1|4
1652958250000|2022-05-19 11:04:10|1604|1602.8|1603.8|1602.6|1604|1602.8|1603.7|1602.5|8
1652958260000|2022-05-19 11:04:20|1603.7|1602.5|1604|1602.8|1604.1|1602.9|1603.5|1602.3|8
1652958280000|2022-05-19 11:04:40|1604.3|1603.1|1604.1|1602.9|1604.3|1603.1|1604.1|1602.9|6
1652958290000|2022-05-19 11:04:50|1604|1602.8|1603.8|1602.6|1604|1602.8|1603.8|1602.6|0
1652958300000|2022-05-19 11:05:00|1603.9|1602.7|1603.9|1602.7|1604.1|1602.9|1603.9|1602.7|0
1652958310000|2022-05-19 11:05:10|1604.1|1602.9|1603.8|1602.6|1604.4|1603.2|1603.8|1602.6|6
1652958320000|2022-05-19 11:05:20|1604|1602.8|1603.8|1602.6|1604|1602.8|1603.8|1602.6|0
1652958330000|2022-05-19 11:05:30|1603.6|1602.4|1603.7|1602.5|1603.7|1602.5|1603.6|1602.4|3
1652958340000|2022-05-19 11:05:40|1603.6|1602.4|1603.5|1602.3|1603.6|1602.4|1603.5|1602.3|0
1652958350000|2022-05-19 11:05:50|1603.3|1602.1|1603.3|1602.1|1603.3|1602.1|1603.3|1602.1|0
1652958360000|2022-05-19 11:06:00|1603.4|1602.2|1603.7|1602.5|1603.7|1602.5|1603.4|1602.2|5
1652958370000|2022-05-19 11:06:10|1603.9|1602.7|1604.2|1603|1604.2|1603|1603.9|1602.7|3
1652958380000|2022-05-19 11:06:20|1604|1602.8|1604.2|1603|1604.2|1603|1604|1602.8|0
1652958390000|2022-05-19 11:06:30|1604.3|1603.1|1604.3|1603.1|1604.3|1603.1|1604.3|1603.1|0
1652958400000|2022-05-19 11:06:40|1604.4|1603.2|1604.4|1603.2|1604.4|1603.2|1604.3|1603.1|3
1652958410000|2022-05-19 11:06:50|1604.5|1603.3|1604.4|1603.2|1604.5|1603.3|1604.4|1603.2|0
1652958420000|2022-05-19 11:07:00|1604.5|1603.3|1604.9|1603.7|1604.9|1603.7|1604.4|1603.2|1
1652958430000|2022-05-19 11:07:10|1605|1603.8|1605.1|1603.9|1605.2|1604|1604.9|1603.7|3
1652958440000|2022-05-19 11:07:20|1605.5|1604.3|1605.2|1604|1605.7|1604.5|1605.2|1604|30
1652958460000|2022-05-19 11:07:40|||||||||3
1652958470000|2022-05-19 11:07:50|1605.3|1604.1|1605.3|1604.1|1605.3|1604.1|1605.3|1604.1|0
1652958490000|2022-05-19 11:08:10|1605.2|1604|1605.2|1604|1605.2|1604|1605.2|1604|0
1652958500000|2022-05-19 11:08:20|||||||||1
1652958510000|2022-05-19 11:08:30|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|1
1652958520000|2022-05-19 11:08:40|1605.2|1604|1605.1|1603.9|1605.2|1604|1605.1|1603.9|0
1652958530000|2022-05-19 11:08:50|1604.9|1603.7|1605.1|1603.9|1605.1|1603.9|1604.9|1603.7|2
1652958540000|2022-05-19 11:09:00|1604.9|1603.7|1604.9|1603.7|1605|1603.8|1604.9|1603.7|3
1652958570000|2022-05-19 11:09:30|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|1604.7|1603.5|0
1652958580000|2022-05-19 11:09:40|1604.7|1603.5|1604.5|1603.3|1604.7|1603.5|1604.5|1603.3|1
1652958590000|2022-05-19 11:09:50|1604.6|1603.4|1604.5|1603.3|1604.6|1603.4|1604.5|1603.3|0
1652958600000|2022-05-19 11:10:00|1604.3|1603.1|1604.5|1603.3|1604.5|1603.3|1604|1602.8|5
1652958610000|2022-05-19 11:10:10|1604.4|1603.2|1604.2|1603|1604.4|1603.2|1604|1602.8|3
1652958620000|2022-05-19 11:10:20|1604.1|1602.9|1604.5|1603.3|1604.5|1603.3|1604|1602.8|4
1652958630000|2022-05-19 11:10:30|1604.4|1603.2|1604.3|1603.1|1604.4|1603.2|1604.3|1603.1|0
1652958640000|2022-05-19 11:10:40|1604.4|1603.2|1604.3|1603.1|1604.4|1603.2|1604.2|1603|2
1652958650000|2022-05-19 11:10:50|1604.4|1603.2|1604.3|1603.1|1604.4|1603.2|1604.3|1603.1|2
1652958660000|2022-05-19 11:11:00|1604.4|1603.2|1604.3|1603.1|1604.6|1603.4|1604.1|1602.9|3
1652958670000|2022-05-19 11:11:10|1604.5|1603.3|1604.6|1603.4|1604.6|1603.4|1604.5|1603.3|2
1652958680000|2022-05-19 11:11:20|1604.7|1603.5|1604.5|1603.3|1604.7|1603.5|1604.5|1603.3|0
1652958690000|2022-05-19 11:11:30|1604.3|1603.1|1604.3|1603.1|1604.3|1603.1|1604.3|1603.1|1
1652958710000|2022-05-19 11:11:50|1604.4|1603.2|1604|1602.8|1604.4|1603.2|1604|1602.8|4
1652958720000|2022-05-19 11:12:00|1603.9|1602.7|1601.8|1600.6|1603.9|1602.7|1601.8|1600.6|14
1652958730000|2022-05-19 11:12:10|1601.7|1600.5|1601.5|1600.3|1601.7|1600.5|1601.3|1600.1|9
1652958740000|2022-05-19 11:12:20|1601.3|1600.1|1601.9|1600.7|1602|1600.8|1601.3|1600.1|6
1652958750000|2022-05-19 11:12:30|1602|1600.8|1602.2|1601|1602.3|1601.1|1601.9|1600.7|1
1652958760000|2022-05-19 11:12:40|1602.3|1601.1|1602.5|1601.3|1602.5|1601.3|1602.3|1601.1|2
1652958770000|2022-05-19 11:12:50|1602.6|1601.4|1602.9|1601.7|1602.9|1601.7|1602.6|1601.4|1
1652958780000|2022-05-19 11:13:00|1603|1601.8|1603.3|1602.1|1603.4|1602.2|1603|1601.8|2
1652958790000|2022-05-19 11:13:10|1603.4|1602.2|1603.6|1602.4|1603.6|1602.4|1603.4|1602.2|0
1652958810000|2022-05-19 11:13:30|1603.5|1602.3|1603.7|1602.5|1603.7|1602.5|1603.3|1602.1|3
1652958830000|2022-05-19 11:13:50|1603.8|1602.6|1603.4|1602.2|1603.8|1602.6|1603.4|1602.2|0
1652958840000|2022-05-19 11:14:00|1603.5|1602.3|1603.5|1602.3|1603.5|1602.3|1603.5|1602.3|0
1652958850000|2022-05-19 11:14:10|1603.6|1602.4|1603.4|1602.2|1603.6|1602.4|1603.4|1602.2|1
1652958860000|2022-05-19 11:14:20|1603.3|1602.1|1603|1601.8|1603.3|1602.1|1603|1601.8|2
1652958870000|2022-05-19 11:14:30|1602.9|1601.7|1603.4|1602.2|1603.4|1602.2|1602.9|1601.7|0
1652958880000|2022-05-19 11:14:40|1603.3|1602.1|1603.4|1602.2|1603.4|1602.2|1603.3|1602.1|0
1652958890000|2022-05-19 11:14:50|1603.2|1602|1603.2|1602|1603.2|1602|1603.2|1602|0
1652958900000|2022-05-19 11:15:00|1603|1601.8|1603.1|1601.9|1603.4|1602.2|1602.9|1601.7|1
1652958910000|2022-05-19 11:15:10|1603|1601.8|1602.6|1601.4|1603|1601.8|1602.6|1601.4|4
1652958920000|2022-05-19 11:15:20|1602.5|1601.3|1602.6|1601.4|1602.6|1601.4|1602.5|1601.3|1
1652958930000|2022-05-19 11:15:30|1602.8|1601.6|1602.9|1601.7|1603|1601.8|1602.8|1601.6|3
1652958940000|2022-05-19 11:15:40|1602.8|1601.6|1602.4|1601.2|1602.8|1601.6|1602.4|1601.2|1
1652958950000|2022-05-19 11:15:50|1602.3|1601.1|1602.5|1601.3|1602.5|1601.3|1602.3|1601.1|8
1652958960000|2022-05-19 11:16:00|1602.6|1601.4|1601.8|1600.6|1602.6|1601.4|1601.8|1600.6|1
1652958970000|2022-05-19 11:16:10|1601.7|1600.5|1602|1600.8|1602|1600.8|1601.6|1600.4|3
1652958980000|2022-05-19 11:16:20|1602.1|1600.9|1601.9|1600.7|1602.1|1600.9|1601.9|1600.7|0
1652958990000|2022-05-19 11:16:30|1602|1600.8|1601.9|1600.7|1602.4|1601.2|1601.9|1600.7|0
1652959000000|2022-05-19 11:16:40|1601.8|1600.6|1601.8|1600.6|1601.8|1600.6|1601.8|1600.6|0
1652959010000|2022-05-19 11:16:50|1601.7|1600.5|1601.9|1600.7|1601.9|1600.7|1601.6|1600.4|3
1652959020000|2022-05-19 11:17:00|1601.7|1600.5|1601.7|1600.5|1601.7|1600.5|1601.7|1600.5|0
1652959030000|2022-05-19 11:17:10|1601.5|1600.3|1601.9|1600.7|1601.9|1600.7|1601.5|1600.3|1
1652959040000|2022-05-19 11:17:20|1601.7|1600.5|1601.6|1600.4|1601.8|1600.6|1601.5|1600.3|0
1652959050000|2022-05-19 11:17:30|1601.7|1600.5|1601.7|1600.5|1601.7|1600.5|1601.5|1600.3|0
1652959060000|2022-05-19 11:17:40|||||||||1
1652959070000|2022-05-19 11:17:50|1601.8|1600.6|1601.7|1600.5|1601.8|1600.6|1601.6|1600.4|1
1652959080000|2022-05-19 11:18:00|1601.8|1600.6|1601.9|1600.7|1601.9|1600.7|1601.6|1600.4|7
1652959090000|2022-05-19 11:18:10|1602|1600.8|1602.4|1601.2|1602.4|1601.2|1601.9|1600.7|2
1652959100000|2022-05-19 11:18:20|1601.9|1600.7|1601.9|1600.7|1601.9|1600.7|1601.9|1600.7|4
1652959110000|2022-05-19 11:18:30|1601.8|1600.6|1602.2|1601|1602.2|1601|1601.8|1600.6|4
1652959120000|2022-05-19 11:18:40|1602.3|1601.1|1601.9|1600.7|1602.3|1601.1|1601.7|1600.5|2
1652959130000|2022-05-19 11:18:50|1602.2|1601|1602.2|1601|1602.2|1601|1602.2|1601|2
1652959140000|2022-05-19 11:19:00|1602.1|1600.9|1602.1|1600.9|1602.2|1601|1602|1600.8|0
1652959150000|2022-05-19 11:19:10|1602|1600.8|1602|1600.8|1602.1|1600.9|1602|1600.8|2
1652959160000|2022-05-19 11:19:20|1602.1|1600.9|1602|1600.8|1602.1|1600.9|1602|1600.8|1
1652959170000|2022-05-19 11:19:30|1601.8|1600.6|1601.8|1600.6|1601.8|1600.6|1601.8|1600.6|4
1652959180000|2022-05-19 11:19:40|1601.9|1600.7|1601.8|1600.6|1602|1600.8|1601.8|1600.6|1
1652959190000|2022-05-19 11:19:50|1601.7|1600.5|1602|1600.8|1602|1600.8|1601.7|1600.5|0
1652959200000|2022-05-19 11:20:00|1601.9|1600.7|1602|1600.8|1602.1|1600.9|1601.8|1600.6|1
1652959210000|2022-05-19 11:20:10|1602.1|1600.9|1602|1600.8|1602.1|1600.9|1602|1600.8|1
1652959220000|2022-05-19 11:20:20|1602.1|1600.9|1601.9|1600.7|1602.2|1601|1601.9|1600.7|2
1652959230000|2022-05-19 11:20:30|1602.1|1600.9|1602.1|1600.9|1602.1|1600.9|1602.1|1600.9|0
1652959240000|2022-05-19 11:20:40|1602|1600.8|1602.7|1601.5|1602.7|1601.5|1602|1600.8|4
1652959250000|2022-05-19 11:20:50|1602.5|1601.3|1602.7|1601.5|1602.8|1601.6|1602.5|1601.3|0
1652959260000|2022-05-19 11:21:00|1602.8|1601.6|1602.7|1601.5|1602.8|1601.6|1602.6|1601.4|0
1652959270000|2022-05-19 11:21:10|1602.5|1601.3|1602.7|1601.5|1602.7|1601.5|1602.5|1601.3|0
1652959280000|2022-05-19 11:21:20|1602.8|1601.6|1602.9|1601.7|1603|1601.8|1602.8|1601.6|1
1652959290000|2022-05-19 11:21:30|1603|1601.8|1603.2|1602|1603.2|1602|1603|1601.8|1
1652959300000|2022-05-19 11:21:40|1603.4|1602.2|1603.5|1602.3|1603.5|1602.3|1603.4|1602.2|1
1652959310000|2022-05-19 11:21:50|1603.4|1602.2|1603.6|1602.4|1603.6|1602.4|1603.1|1601.9|10
1652959320000|2022-05-19 11:22:00|1603.7|1602.5|1603.8|1602.6|1604|1602.8|1603.6|1602.4|8
1652959330000|2022-05-19 11:22:10|1603.7|1602.5|1603.3|1602.1|1603.7|1602.5|1603.1|1601.9|10
1652959340000|2022-05-19 11:22:20|1603.2|1602|1603.4|1602.2|1603.4|1602.2|1603.2|1602|0
1652959350000|2022-05-19 11:22:30|1603.8|1602.6|1603.8|1602.6|1603.8|1602.6|1603.8|1602.6|16
1652959360000|2022-05-19 11:22:40|1603.9|1602.7|1604.1|1602.9|1604.1|1602.9|1603.9|1602.7|3
1652959370000|2022-05-19 11:22:50|1603.9|1602.7|1603.9|1602.7|1604.1|1602.9|1603.9|1602.7|9
1652959380000|2022-05-19 11:23:00|1604|1602.8|1603.4|1602.2|1604|1602.8|1603.4|1602.2|9
1652959390000|2022-05-19 11:23:10|1603.6|1602.4|1603|1601.8|1603.6|1602.4|1602.9|1601.7|2
1652959400000|2022-05-19 11:23:20|1602.9|1601.7|1603.1|1601.9|1603.2|1602|1602.9|1601.7|7
1652959410000|2022-05-19 11:23:30|1603.2|1602|1603.4|1602.2|1603.4|1602.2|1603|1601.8|4
1652959420000|2022-05-19 11:23:40|1603.3|1602.1|1603.6|1602.4|1603.7|1602.5|1603.3|1602.1|0
1652959430000|2022-05-19 11:23:50|1603.5|1602.3|1603.5|1602.3|1603.5|1602.3|1603.2|1602|0
1652959440000|2022-05-19 11:24:00|1603.3|1602.1|1603.6|1602.4|1603.9|1602.7|1603.3|1602.1|2
1652959450000|2022-05-19 11:24:10|1603.7|1602.5|1603.6|1602.4|1603.9|1602.7|1603.6|1602.4|2
1652959460000|2022-05-19 11:24:20|1603.5|1602.3|1603.6|1602.4|1603.6|1602.4|1603.5|1602.3|0
1652959470000|2022-05-19 11:24:30|1603.9|1602.7|1603.6|1602.4|1603.9|1602.7|1603.6|1602.4|0
1652959490000|2022-05-19 11:24:50|1603.9|1602.7|1603.6|1602.4|1603.9|1602.7|1603.6|1602.4|3
1652959500000|2022-05-19 11:25:00|1603.7|1602.5|1603.9|1602.7|1604.2|1603|1603.7|1602.5|2
1652959510000|2022-05-19 11:25:10|1604.1|1602.9|1604.1|1602.9|1604.2|1603|1604|1602.8|0
1652959530000|2022-05-19 11:25:30|1604.2|1603|1604.2|1603|1604.2|1603|1604.2|1603|0
1652959540000|2022-05-19 11:25:40|1604|1602.8|1604.1|1602.9|1604.2|1603|1604|1602.8|5
1652959570000|2022-05-19 11:26:10|1604.2|1603|1603.8|1602.6|1604.2|1603|1603.8|1602.6|1
1652959580000|2022-05-19 11:26:20|1603.7|1602.5|1603.6|1602.4|1603.7|1602.5|1603.6|1602.4|1
1652959590000|2022-05-19 11:26:30|1603.7|1602.5|1603.7|1602.5|1603.8|1602.6|1603.7|1602.5|0
1652959600000|2022-05-19 11:26:40|1603.9|1602.7|1603.9|1602.7|1603.9|1602.7|1603.9|1602.7|1
1652959610000|2022-05-19 11:26:50|1604|1602.8|1604.1|1602.9|1604.1|1602.9|1604|1602.8|0
1652959620000|2022-05-19 11:27:00|1604|1602.8|1604|1602.8|1604.1|1602.9|1603.8|1602.6|1
1652959630000|2022-05-19 11:27:10|1604.1|1602.9|1604|1602.8|1604.1|1602.9|1604|1602.8|0
1652959640000|2022-05-19 11:27:20|1604.1|1602.9|1603.8|1602.6|1604.1|1602.9|1603.7|1602.5|3
1652959650000|2022-05-19 11:27:30|1603.7|1602.5|1603.7|1602.5|1603.7|1602.5|1603.7|1602.5|0
1652959660000|2022-05-19 11:27:40|1603.6|1602.4|1603.6|1602.4|1603.6|1602.4|1603.6|1602.4|0
1652959670000|2022-05-19 11:27:50|||||||||1
1652959680000|2022-05-19 11:28:00|1603.7|1602.5|1603.8|1602.6|1603.8|1602.6|1603.7|1602.5|0
1652959690000|2022-05-19 11:28:10|1603.5|1602.3|1603.2|1602|1603.5|1602.3|1603.2|1602|3
1652959700000|2022-05-19 11:28:20|1603.3|1602.1|1603.3|1602.1|1603.3|1602.1|1603.3|1602.1|0
1652959710000|2022-05-19 11:28:30|1603.4|1602.2|1603.6|1602.4|1603.6|1602.4|1603.4|1602.2|2
1652959720000|2022-05-19 11:28:40|1603.8|1602.6|1603.6|1602.4|1603.8|1602.6|1603.6|1602.4|1
1652959730000|2022-05-19 11:28:50|1603.5|1602.3|1603.5|1602.3|1603.6|1602.4|1603.3|1602.1|1
1652959770000|2022-05-19 11:29:30|1603.3|1602.1|1603.3|1602.1|1603.3|1602.1|1603.3|1602.1|3
1652959780000|2022-05-19 11:29:40|1603.6|1602.4|1603.6|1602.4|1603.6|1602.4|1603.6|1602.4|3
1652959790000|2022-05-19 11:29:50|1603.7|1602.5|1603.7|1602.5|1603.7|1602.5|1603.7|1602.5|3
1652959800000|2022-05-19 11:30:00|1604|1602.8|1604|1602.8|1604|1602.8|1604|1602.8|1
1652959810000|2022-05-19 11:30:10|1603.8|1602.6|1603.7|1602.5|1603.8|1602.6|1603.7|1602.5|0
1652959830000|2022-05-19 11:30:30|1604|1602.8|1603.7|1602.5|1604|1602.8|1603.7|1602.5|1
1652959840000|2022-05-19 11:30:40|1603.6|1602.4|1603.3|1602.1|1603.6|1602.4|1603.3|1602.1|9
1652959850000|2022-05-19 11:30:50|1603.2|1602|1603.2|1602|1603.2|1602|1603.2|1602|0
1652959860000|2022-05-19 11:31:00|1603.5|1602.3|1603.3|1602.1|1603.5|1602.3|1603.3|1602.1|2
1652959870000|2022-05-19 11:31:10|1603.4|1602.2|1603.4|1602.2|1603.4|1602.2|1603.4|1602.2|2
1652959890000|2022-05-19 11:31:30|1603.3|1602.1|1603.6|1602.4|1603.6|1602.4|1603.3|1602.1|2
1652959900000|2022-05-19 11:31:40|1603.4|1602.2|1603.1|1601.9|1603.4|1602.2|1603|1601.8|3
1652959910000|2022-05-19 11:31:50|1603|1601.8|1603.1|1601.9|1603.1|1601.9|1603|1601.8|7
1652959920000|2022-05-19 11:32:00|1603.2|1602|1603.4|1602.2|1603.5|1602.3|1603.2|1602|1
1652959930000|2022-05-19 11:32:10|1603.3|1602.1|1603.4|1602.2|1603.4|1602.2|1603.3|1602.1|1
1652959950000|2022-05-19 11:32:30|1603.6|1602.4|1603.4|1602.2|1603.6|1602.4|1603.4|1602.2|6
1652959970000|2022-05-19 11:32:50|1603.3|1602.1|1603.6|1602.4|1603.6|1602.4|1603.2|1602|6
1652959980000|2022-05-19 11:33:00|1603.7|1602.5|1603.8|1602.6|1603.8|1602.6|1603.6|1602.4|0
1652960000000|2022-05-19 11:33:20|1603.7|1602.5|1603.6|1602.4|1603.8|1602.6|1603.6|1602.4|0
1652960010000|2022-05-19 11:33:30|1603.7|1602.5|1603.6|1602.4|1603.7|1602.5|1603.6|1602.4|2
1652960020000|2022-05-19 11:33:40|1603.8|1602.6|1604.1|1602.9|1604.1|1602.9|1603.8|1602.6|0
1652960030000|2022-05-19 11:33:50|1604.3|1603.1|1604.3|1603.1|1604.3|1603.1|1604.1|1602.9|3
1652960040000|2022-05-19 11:34:00|1604.4|1603.2|1604.6|1603.4|1604.8|1603.6|1604.4|1603.2|4
1652960070000|2022-05-19 11:34:30|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|0
1652960080000|2022-05-19 11:34:40|||||||||1
1652960100000|2022-05-19 11:35:00|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|1604.7|1603.5|2
1652960120000|2022-05-19 11:35:20|1605.6|1604.4|1605.3|1604.1|1605.6|1604.4|1605.3|1604.1|15
1652960130000|2022-05-19 11:35:30|1605.2|1604|1605.2|1604|1605.3|1604.1|1605.1|1603.9|1
1652960140000|2022-05-19 11:35:40|1605.1|1603.9|1605.3|1604.1|1605.3|1604.1|1605.1|1603.9|0
1652960150000|2022-05-19 11:35:50|1605.1|1603.9|1605.3|1604.1|1605.3|1604.1|1605.1|1603.9|0
1652960160000|2022-05-19 11:36:00|1605.1|1603.9|1605.1|1603.9|1605.3|1604.1|1605|1603.8|6
1652960190000|2022-05-19 11:36:30|1605.3|1604.1|1605.3|1604.1|1605.3|1604.1|1605.1|1603.9|0
1652960200000|2022-05-19 11:36:40|1605.2|1604|1605.4|1604.2|1605.5|1604.3|1605.2|1604|6
1652960210000|2022-05-19 11:36:50|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|1605.1|1603.9|4
1652960220000|2022-05-19 11:37:00|1605.6|1604.4|1605.7|1604.5|1605.7|1604.5|1605.6|1604.4|4
1652960230000|2022-05-19 11:37:10|1605.8|1604.6|1606|1604.8|1606|1604.8|1605.8|1604.6|2
1652960240000|2022-05-19 11:37:20|1606.1|1604.9|1606.1|1604.9|1606.2|1605|1606.1|1604.9|2
1652960250000|2022-05-19 11:37:30|1606.2|1605|1606.2|1605|1606.2|1605|1606.2|1605|4
1652960260000|2022-05-19 11:37:40|1606|1604.8|1605.8|1604.6|1606|1604.8|1605.8|1604.6|27
1652960270000|2022-05-19 11:37:50|1605.7|1604.5|1605.6|1604.4|1605.7|1604.5|1605.5|1604.3|3
1652960280000|2022-05-19 11:38:00|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|0
1652960290000|2022-05-19 11:38:10|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|2
1652960300000|2022-05-19 11:38:20|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|1605.3|1604.1|2
1652960310000|2022-05-19 11:38:30|1605.5|1604.3|1605.6|1604.4|1605.6|1604.4|1605.4|1604.2|0
1652960320000|2022-05-19 11:38:40|1605.8|1604.6|1605.7|1604.5|1605.8|1604.6|1605.6|1604.4|0
1652960330000|2022-05-19 11:38:50|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|0
1652960340000|2022-05-19 11:39:00|1605.8|1604.6|1605.4|1604.2|1605.8|1604.6|1605.3|1604.1|0
1652960350000|2022-05-19 11:39:10|1605.3|1604.1|1605.4|1604.2|1605.4|1604.2|1605.3|1604.1|0
1652960360000|2022-05-19 11:39:20|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|0
1652960370000|2022-05-19 11:39:30|1605.3|1604.1|1605.2|1604|1605.3|1604.1|1605.1|1603.9|2
1652960380000|2022-05-19 11:39:40|1605.1|1603.9|1604.9|1603.7|1605.1|1603.9|1604.9|1603.7|2
1652960390000|2022-05-19 11:39:50|1604.6|1603.4|1604.5|1603.3|1604.6|1603.4|1604.5|1603.3|0
1652960400000|2022-05-19 11:40:00|1604.6|1603.4|1604.6|1603.4|1604.6|1603.4|1604.6|1603.4|1
1652960410000|2022-05-19 11:40:10|1604.4|1603.2|1603.8|1602.6|1604.4|1603.2|1603.8|1602.6|1
1652960420000|2022-05-19 11:40:20|1603.6|1602.4|1603.6|1602.4|1604.1|1602.9|1603.6|1602.4|2
1652960430000|2022-05-19 11:40:30|1603.5|1602.3|1603.6|1602.4|1603.6|1602.4|1603.5|1602.3|0
1652960440000|2022-05-19 11:40:40|1603.8|1602.6|1604|1602.8|1604|1602.8|1603.8|1602.6|1
1652960450000|2022-05-19 11:40:50|1604.1|1602.9|1603.6|1602.4|1604.1|1602.9|1603.6|1602.4|0
1652960460000|2022-05-19 11:41:00|1603.7|1602.5|1603.7|1602.5|1603.7|1602.5|1603.7|1602.5|0
1652960470000|2022-05-19 11:41:10|1603.3|1602.1|1603.1|1601.9|1603.4|1602.2|1603.1|1601.9|3
1652960480000|2022-05-19 11:41:20|1603.2|1602|1603.4|1602.2|1603.4|1602.2|1603.2|1602|2
1652960490000|2022-05-19 11:41:30|1603.5|1602.3|1603.5|1602.3|1603.5|1602.3|1603.5|1602.3|0
1652960500000|2022-05-19 11:41:40|1603.4|1602.2|1603.5|1602.3|1603.5|1602.3|1603.4|1602.2|0
1652960510000|2022-05-19 11:41:50|1603.6|1602.4|1603.5|1602.3|1603.6|1602.4|1603.5|1602.3|1
1652960520000|2022-05-19 11:42:00|1603.3|1602.1|1603.3|1602.1|1603.3|1602.1|1603.3|1602.1|0
1652960530000|2022-05-19 11:42:10|1603.4|1602.2|1603.3|1602.1|1603.5|1602.3|1603.3|1602.1|1
1652960540000|2022-05-19 11:42:20|1603.2|1602|1603.5|1602.3|1603.5|1602.3|1603.2|1602|3
1652960550000|2022-05-19 11:42:30|1603.3|1602.1|1603.5|1602.3|1603.5|1602.3|1603.3|1602.1|5
1652960560000|2022-05-19 11:42:40|1603.7|1602.5|1603.6|1602.4|1603.7|1602.5|1603.6|1602.4|2
1652960570000|2022-05-19 11:42:50|1603.4|1602.2|1603.3|1602.1|1603.4|1602.2|1603.3|1602.1|0
1652960580000|2022-05-19 11:43:00|1603.4|1602.2|1602.9|1601.7|1603.4|1602.2|1602.9|1601.7|3
1652960590000|2022-05-19 11:43:10|1602.8|1601.6|1602.2|1601|1602.8|1601.6|1602.2|1601|5
1652960600000|2022-05-19 11:43:20|1602.3|1601.1|1602.1|1600.9|1602.3|1601.1|1602.1|1600.9|2
1652960610000|2022-05-19 11:43:30|1602.3|1601.1|1602.6|1601.4|1602.6|1601.4|1602.3|1601.1|1
1652960620000|2022-05-19 11:43:40|1602.5|1601.3|1602.4|1601.2|1602.6|1601.4|1602.4|1601.2|5
1652960630000|2022-05-19 11:43:50|1602.6|1601.4|1602.6|1601.4|1602.6|1601.4|1602.6|1601.4|1
1652960640000|2022-05-19 11:44:00|1602.2|1601|1602|1600.8|1602.4|1601.2|1602|1600.8|12
1652960650000|2022-05-19 11:44:10|1602.1|1600.9|1601.8|1600.6|1602.1|1600.9|1601.6|1600.4|19
1652960660000|2022-05-19 11:44:20|1601.6|1600.4|1601.7|1600.5|1602|1600.8|1601.6|1600.4|0
1652960670000|2022-05-19 11:44:30|1601.8|1600.6|1601.9|1600.7|1601.9|1600.7|1601.8|1600.6|4
1652960680000|2022-05-19 11:44:40|1602|1600.8|1601.8|1600.6|1602|1600.8|1601.8|1600.6|0
1652960690000|2022-05-19 11:44:50|1601.9|1600.7|1601.2|1600|1601.9|1600.7|1601.2|1600|5
1652960700000|2022-05-19 11:45:00|1601.3|1600.1|1601.5|1600.3|1601.7|1600.5|1601.3|1600.1|6
1652960710000|2022-05-19 11:45:10|1601.6|1600.4|1601.7|1600.5|1601.7|1600.5|1601.6|1600.4|4
1652960720000|2022-05-19 11:45:20|||||||||2
1652960730000|2022-05-19 11:45:30|1601.9|1600.7|1602|1600.8|1602|1600.8|1601.9|1600.7|4
1652960750000|2022-05-19 11:45:50|1601.7|1600.5|1601.5|1600.3|1601.7|1600.5|1601.3|1600.1|5
1652960760000|2022-05-19 11:46:00|1601.1|1599.9|1601.2|1600|1601.2|1600|1601.1|1599.9|4
1652960770000|2022-05-19 11:46:10|1601.3|1600.1|1601|1599.8|1601.4|1600.2|1601|1599.8|5
1652960780000|2022-05-19 11:46:20|1601.1|1599.9|1600.9|1599.7|1601.2|1600|1600.9|1599.7|19
1652960790000|2022-05-19 11:46:30|1600.8|1599.6|1600.9|1599.7|1600.9|1599.7|1600.8|1599.6|0
1652960800000|2022-05-19 11:46:40|1601|1599.8|1601|1599.8|1601|1599.8|1601|1599.8|11
1652960810000|2022-05-19 11:46:50|1600.5|1599.3|1599.7|1598.5|1600.5|1599.3|1599.7|1598.5|13
1652960820000|2022-05-19 11:47:00|1599.9|1598.7|1600.3|1599.1|1600.3|1599.1|1599.9|1598.7|8
1652960830000|2022-05-19 11:47:10|1600.2|1599|1600.2|1599|1600.4|1599.2|1600.2|1599|6
1652960840000|2022-05-19 11:47:20|1600|1598.8|1600|1598.8|1600|1598.8|1600|1598.8|0
1652960850000|2022-05-19 11:47:30|1600.1|1598.9|1600.2|1599|1600.2|1599|1600.1|1598.9|0
1652960860000|2022-05-19 11:47:40|1599.9|1598.7|1599.9|1598.7|1599.9|1598.7|1599.9|1598.7|1
1652960870000|2022-05-19 11:47:50|1600|1598.8|1600.4|1599.2|1600.5|1599.3|1600|1598.8|7
1652960880000|2022-05-19 11:48:00|1600.7|1599.5|1600.7|1599.5|1600.7|1599.5|1600.7|1599.5|5
1652960900000|2022-05-19 11:48:20|1600.6|1599.4|1600.2|1599|1600.6|1599.4|1600.1|1598.9|2
1652960910000|2022-05-19 11:48:30|1600.4|1599.2|1599.7|1598.5|1600.4|1599.2|1598.8|1597.6|23
1652960920000|2022-05-19 11:48:40|1599.3|1598.1|1599.5|1598.3|1599.7|1598.5|1599.3|1598.1|20
1652960930000|2022-05-19 11:48:50|1599.6|1598.4|1599.6|1598.4|1599.6|1598.4|1599.5|1598.3|42
1652960940000|2022-05-19 11:49:00|1599.5|1598.3|1599.3|1598.1|1599.6|1598.4|1599.3|1598.1|10
1652960950000|2022-05-19 11:49:10|||||||||1
1652960960000|2022-05-19 11:49:20|1599.2|1598|1599.3|1598.1|1599.3|1598.1|1599.2|1598|4
1652960970000|2022-05-19 11:49:30|1599.2|1598|1599.3|1598.1|1599.3|1598.1|1599.2|1598|1
1652960980000|2022-05-19 11:49:40|1599.5|1598.3|1599.5|1598.3|1599.5|1598.3|1599.5|1598.3|11
1652960990000|2022-05-19 11:49:50|1599.6|1598.4|1599.6|1598.4|1599.7|1598.5|1599.6|1598.4|2
1652961000000|2022-05-19 11:50:00|1599.7|1598.5|1599.7|1598.5|1599.7|1598.5|1599.6|1598.4|5
1652961010000|2022-05-19 11:50:10|1599.8|1598.6|1599.5|1598.3|1599.8|1598.6|1599.5|1598.3|1
1652961020000|2022-05-19 11:50:20|1599.6|1598.4|1599.5|1598.3|1599.6|1598.4|1599.3|1598.1|4
1652961030000|2022-05-19 11:50:30|1599.3|1598.1|1599.3|1598.1|1599.3|1598.1|1599.3|1598.1|1
1652961040000|2022-05-19 11:50:40|1599.2|1598|1599.3|1598.1|1599.3|1598.1|1599.2|1598|0
1652961050000|2022-05-19 11:50:50|1599.2|1598|1599.3|1598.1|1599.3|1598.1|1599.2|1598|2
1652961060000|2022-05-19 11:51:00|1598.7|1597.5|1599.1|1597.9|1599.1|1597.9|1598.7|1597.5|4
1652961070000|2022-05-19 11:51:10|||||||||5
1652961080000|2022-05-19 11:51:20|1599.2|1598|1599.1|1597.9|1599.2|1598|1599.1|1597.9|1
1652961100000|2022-05-19 11:51:40|1598.7|1597.5|1599|1597.8|1599.1|1597.9|1598.7|1597.5|4
1652961110000|2022-05-19 11:51:50|1598.9|1597.7|1599|1597.8|1599.1|1597.9|1598.8|1597.6|11
1652961120000|2022-05-19 11:52:00|1599.1|1597.9|1598.7|1597.5|1599.1|1597.9|1598.6|1597.4|21
1652961140000|2022-05-19 11:52:20|1598.8|1597.6|1599.1|1597.9|1599.2|1598|1598.8|1597.6|5
1652961150000|2022-05-19 11:52:30|1599.3|1598.1|1599.1|1597.9|1599.3|1598.1|1599|1597.8|2
1652961160000|2022-05-19 11:52:40|1599|1597.8|1599|1597.8|1599|1597.8|1599|1597.8|2
1652961180000|2022-05-19 11:53:00|1599.1|1597.9|1599|1597.8|1599.1|1597.9|1598.8|1597.6|7
1652961190000|2022-05-19 11:53:10|1598.8|1597.6|1598.8|1597.6|1598.8|1597.6|1598.7|1597.5|5
1652961210000|2022-05-19 11:53:30|||||||||3
1652961220000|2022-05-19 11:53:40|||||||||2
1652961230000|2022-05-19 11:53:50|1598.7|1597.5|1598.8|1597.6|1598.8|1597.6|1598.7|1597.5|0
1652961240000|2022-05-19 11:54:00|1598.7|1597.5|1598.9|1597.7|1599|1597.8|1598.7|1597.5|19
1652961250000|2022-05-19 11:54:10|1599|1597.8|1599.3|1598.1|1599.3|1598.1|1599|1597.8|17
1652961260000|2022-05-19 11:54:20|1599.4|1598.2|1599.3|1598.1|1599.4|1598.2|1599.3|1598.1|0
1652961270000|2022-05-19 11:54:30|||||||||15
1652961280000|2022-05-19 11:54:40|1599.4|1598.2|1599.4|1598.2|1599.4|1598.2|1599.3|1598.1|5
1652961290000|2022-05-19 11:54:50|1599.5|1598.3|1599.3|1598.1|1599.5|1598.3|1599.3|1598.1|0
1652961300000|2022-05-19 11:55:00|1599.2|1598|1599.5|1598.3|1599.5|1598.3|1599.2|1598|0
1652961310000|2022-05-19 11:55:10|1599.3|1598.1|1599.2|1598|1599.3|1598.1|1599.2|1598|5
1652961320000|2022-05-19 11:55:20|1599.3|1598.1|1599.3|1598.1|1599.3|1598.1|1599.2|1598|0
1652961330000|2022-05-19 11:55:30|1599.2|1598|1599.5|1598.3|1599.7|1598.5|1599.2|1598|1
1652961340000|2022-05-19 11:55:40|1599.4|1598.2|1599.2|1598|1599.4|1598.2|1599.2|1598|0
1652961360000|2022-05-19 11:56:00|||||||||4
1652961370000|2022-05-19 11:56:10|||||||||1
1652961380000|2022-05-19 11:56:20|||||||||5
1652961390000|2022-05-19 11:56:30|1599.3|1598.1|1599.3|1598.1|1599.3|1598.1|1599.3|1598.1|5
1652961400000|2022-05-19 11:56:40|1599.2|1598|1599.2|1598|1599.2|1598|1599.2|1598|0
1652961410000|2022-05-19 11:56:50|||||||||9
1652961420000|2022-05-19 11:57:00|1599.1|1597.9|1599.1|1597.9|1599.1|1597.9|1599.1|1597.9|18
1652961430000|2022-05-19 11:57:10|1599.3|1598.1|1599.1|1597.9|1599.3|1598.1|1599.1|1597.9|11
1652961440000|2022-05-19 11:57:20|1599.2|1598|1599.4|1598.2|1599.4|1598.2|1599.1|1597.9|6
1652961450000|2022-05-19 11:57:30|1599.1|1597.9|1599.2|1598|1599.2|1598|1599.1|1597.9|8
1652961460000|2022-05-19 11:57:40|1599.1|1597.9|1599.1|1597.9|1599.1|1597.9|1599.1|1597.9|0
1652961470000|2022-05-19 11:57:50|1599.4|1598.2|1599.4|1598.2|1599.4|1598.2|1599.4|1598.2|6
1652961480000|2022-05-19 11:58:00|1599.2|1598|1599.2|1598|1599.2|1598|1599.2|1598|0
1652961490000|2022-05-19 11:58:10|1599.1|1597.9|1599.1|1597.9|1599.2|1598|1599.1|1597.9|1
1652961500000|2022-05-19 11:58:20|1599.2|1598|1599.2|1598|1599.4|1598.2|1599.2|1598|1
1652961510000|2022-05-19 11:58:30|1599.1|1597.9|1599.4|1598.2|1599.4|1598.2|1599.1|1597.9|1
1652961520000|2022-05-19 11:58:40|1599.2|1598|1599.2|1598|1599.2|1598|1599.1|1597.9|0
1652961530000|2022-05-19 11:58:50|1599.1|1597.9|1599.1|1597.9|1599.1|1597.9|1599.1|1597.9|0
1652961540000|2022-05-19 11:59:00|1599.2|1598|1599.2|1598|1599.3|1598.1|1599.1|1597.9|0
1652961550000|2022-05-19 11:59:10|1599.3|1598.1|1599.2|1598|1599.3|1598.1|1599.2|1598|2
1652961560000|2022-05-19 11:59:20|1599.1|1597.9|1599.1|1597.9|1599.1|1597.9|1599.1|1597.9|2
1652961580000|2022-05-19 11:59:40|1598.4|1597.2|1598.7|1597.5|1598.8|1597.6|1598.4|1597.2|6
1652961590000|2022-05-19 11:59:50|1598.6|1597.4|1598.4|1597.2|1598.6|1597.4|1598.4|1597.2|2
1652961600000|2022-05-19 12:00:00|1598.6|1597.4|1598.7|1597.5|1598.7|1597.5|1598.6|1597.4|25
1652961610000|2022-05-19 12:00:10|1598.8|1597.6|1598.7|1597.5|1598.8|1597.6|1598.7|1597.5|1
1652961620000|2022-05-19 12:00:20|1599.1|1597.9|1599.9|1598.7|1600|1598.8|1599.1|1597.9|55
1652961630000|2022-05-19 12:00:30|1600|1598.8|1600.2|1599|1600.3|1599.1|1600|1598.8|16
1652961640000|2022-05-19 12:00:40|1600.1|1598.9|1600.1|1598.9|1600.1|1598.9|1600|1598.8|2
1652961650000|2022-05-19 12:00:50|1600.3|1599.1|1600.3|1599.1|1600.3|1599.1|1600.3|1599.1|3
1652961660000|2022-05-19 12:01:00|1600.5|1599.3|1600.5|1599.3|1600.5|1599.3|1600.5|1599.3|3
1652961670000|2022-05-19 12:01:10|1600.3|1599.1|1600.3|1599.1|1600.3|1599.1|1600.3|1599.1|4
1652961680000|2022-05-19 12:01:20|1600.2|1599|1600.2|1599|1600.2|1599|1600.2|1599|3
1652961690000|2022-05-19 12:01:30|1600.4|1599.2|1600.4|1599.2|1600.4|1599.2|1600.4|1599.2|1
1652961700000|2022-05-19 12:01:40|1600.5|1599.3|1600.5|1599.3|1600.5|1599.3|1600.5|1599.3|1
1652961720000|2022-05-19 12:02:00|1600.4|1599.2|1600.4|1599.2|1600.4|1599.2|1600.4|1599.2|14
1652961730000|2022-05-19 12:02:10|||||||||101
1652961740000|2022-05-19 12:02:20|1600.2|1599|1600.3|1599.1|1600.3|1599.1|1600.2|1599|2
1652961750000|2022-05-19 12:02:30|1600.2|1599|1600.3|1599.1|1600.3|1599.1|1600.2|1599|1
1652961760000|2022-05-19 12:02:40|1600.2|1599|1600.2|1599|1600.2|1599|1600.2|1599|2
1652961770000|2022-05-19 12:02:50|1600|1598.8|1599.8|1598.6|1600|1598.8|1599.8|1598.6|2
1652961780000|2022-05-19 12:03:00|1599.9|1598.7|1599.8|1598.6|1599.9|1598.7|1599.8|1598.6|7
1652961800000|2022-05-19 12:03:20|1599.9|1598.7|1599.9|1598.7|1599.9|1598.7|1599.9|1598.7|1
1652961810000|2022-05-19 12:03:30|1599.8|1598.6|1599.9|1598.7|1599.9|1598.7|1599.8|1598.6|8
1652961820000|2022-05-19 12:03:40|1600|1598.8|1599.9|1598.7|1600|1598.8|1599.9|1598.7|3
1652961830000|2022-05-19 12:03:50|1600|1598.8|1600.4|1599.2|1600.5|1599.3|1600|1598.8|6
1652961840000|2022-05-19 12:04:00|||||||||6
1652961850000|2022-05-19 12:04:10|||||||||5
1652961860000|2022-05-19 12:04:20|1600.5|1599.3|1600.4|1599.2|1600.5|1599.3|1600.4|1599.2|8
1652961870000|2022-05-19 12:04:30|||||||||5
1652961880000|2022-05-19 12:04:40|||||||||6
1652961890000|2022-05-19 12:04:50|1600.5|1599.3|1600.9|1599.7|1601|1599.8|1600.5|1599.3|15
1652961900000|2022-05-19 12:05:00|1601|1599.8|1600.8|1599.6|1601|1599.8|1600.7|1599.5|11
1652961910000|2022-05-19 12:05:10|1600.7|1599.5|1600.7|1599.5|1600.8|1599.6|1600.7|1599.5|6
1652961920000|2022-05-19 12:05:20|1600.8|1599.6|1601|1599.8|1601|1599.8|1600.8|1599.6|7
1652961930000|2022-05-19 12:05:30|||||||||5
1652961940000|2022-05-19 12:05:40|1601.3|1600.1|1601.3|1600.1|1601.3|1600.1|1601.2|1600|10
1652961950000|2022-05-19 12:05:50|1601.4|1600.2|1601.4|1600.2|1601.5|1600.3|1601.4|1600.2|5
1652961960000|2022-05-19 12:06:00|1601.5|1600.3|1602.3|1601.1|1602.5|1601.3|1601.5|1600.3|15
1652961970000|2022-05-19 12:06:10|1602.2|1601|1602.5|1601.3|1602.5|1601.3|1602.2|1601|9
1652961980000|2022-05-19 12:06:20|1602.3|1601.1|1602.5|1601.3|1602.5|1601.3|1602.2|1601|5
1652961990000|2022-05-19 12:06:30|1602.3|1601.1|1601.9|1600.7|1602.3|1601.1|1601.9|1600.7|10
1652962000000|2022-05-19 12:06:40|1601.8|1600.6|1602.2|1601|1602.2|1601|1601.8|1600.6|10
1652962010000|2022-05-19 12:06:50|||||||||7
1652962020000|2022-05-19 12:07:00|1602.3|1601.1|1602.8|1601.6|1602.8|1601.6|1602.3|1601.1|8
1652962030000|2022-05-19 12:07:10|1602.9|1601.7|1602.9|1601.7|1603.1|1601.9|1602.9|1601.7|4
1652962040000|2022-05-19 12:07:20|1603|1601.8|1603.2|1602|1603.2|1602|1603|1601.8|6
1652962050000|2022-05-19 12:07:30|1603.3|1602.1|1603.2|1602|1603.4|1602.2|1603.2|1602|115
1652962060000|2022-05-19 12:07:40|1603.3|1602.1|1603.4|1602.2|1603.4|1602.2|1603.3|1602.1|3
1652962080000|2022-05-19 12:08:00|1603.5|1602.3|1603.8|1602.6|1603.8|1602.6|1603.5|1602.3|41
1652962090000|2022-05-19 12:08:10|1603.7|1602.5|1603.8|1602.6|1603.8|1602.6|1603.6|1602.4|6
1652962100000|2022-05-19 12:08:20|1603.9|1602.7|1603.7|1602.5|1603.9|1602.7|1603.7|1602.5|17
1652962110000|2022-05-19 12:08:30|||||||||41
1652962120000|2022-05-19 12:08:40|1603.8|1602.6|1603.8|1602.6|1603.8|1602.6|1603.8|1602.6|7
1652962130000|2022-05-19 12:08:50|1603.7|1602.5|1603.7|1602.5|1603.7|1602.5|1603.7|1602.5|4
1652962140000|2022-05-19 12:09:00|1603.6|1602.4|1603.3|1602.1|1603.6|1602.4|1603.3|1602.1|6
1652962150000|2022-05-19 12:09:10|||||||||3
1652962160000|2022-05-19 12:09:20|1603.4|1602.2|1603.8|1602.6|1603.8|1602.6|1603.4|1602.2|7
1652962170000|2022-05-19 12:09:30|1603.7|1602.5|1603.7|1602.5|1603.7|1602.5|1603.7|1602.5|3
1652962180000|2022-05-19 12:09:40|1603.5|1602.3|1603.7|1602.5|1603.7|1602.5|1603.3|1602.1|3
1652962190000|2022-05-19 12:09:50|1603.8|1602.6|1603.8|1602.6|1603.8|1602.6|1603.8|1602.6|2
1652962200000|2022-05-19 12:10:00|1603.9|1602.7|1603.9|1602.7|1604.1|1602.9|1603.9|1602.7|4
1652962210000|2022-05-19 12:10:10|1604|1602.8|1604.1|1602.9|1604.2|1603|1604|1602.8|1
1652962220000|2022-05-19 12:10:20|1604|1602.8|1603.7|1602.5|1604|1602.8|1603.6|1602.4|3
1652962230000|2022-05-19 12:10:30|1603.5|1602.3|1603.3|1602.1|1603.5|1602.3|1603.3|1602.1|4
1652962240000|2022-05-19 12:10:40|1603.2|1602|1603.1|1601.9|1603.2|1602|1603.1|1601.9|1
1652962250000|2022-05-19 12:10:50|1603.2|1602|1603.3|1602.1|1603.3|1602.1|1603.1|1601.9|1
1652962260000|2022-05-19 12:11:00|1603.2|1602|1603.2|1602|1603.2|1602|1603.2|1602|3
1652962280000|2022-05-19 12:11:20|1603.3|1602.1|1603.4|1602.2|1603.4|1602.2|1603.3|1602.1|0
1652962290000|2022-05-19 12:11:30|1603.6|1602.4|1603.6|1602.4|1603.6|1602.4|1603.5|1602.3|1
1652962300000|2022-05-19 12:11:40|||||||||3
1652962310000|2022-05-19 12:11:50|1603|1601.8|1603|1601.8|1603|1601.8|1603|1601.8|3
1652962320000|2022-05-19 12:12:00|1603.2|1602|1603.2|1602|1603.2|1602|1603.2|1602|3
1652962330000|2022-05-19 12:12:10|1603.3|1602.1|1603.1|1601.9|1603.5|1602.3|1603.1|1601.9|3
1652962340000|2022-05-19 12:12:20|1603.4|1602.2|1603.4|1602.2|1603.4|1602.2|1603.4|1602.2|2
1652962350000|2022-05-19 12:12:30|1603.5|1602.3|1603.4|1602.2|1603.5|1602.3|1603.4|1602.2|0
1652962360000|2022-05-19 12:12:40|1603.6|1602.4|1603.6|1602.4|1603.6|1602.4|1603.6|1602.4|2
1652962370000|2022-05-19 12:12:50|1603.5|1602.3|1603.4|1602.2|1603.5|1602.3|1603.4|1602.2|2
1652962380000|2022-05-19 12:13:00|1603.3|1602.1|1603.2|1602|1603.3|1602.1|1603.1|1601.9|6
1652962390000|2022-05-19 12:13:10|1603.1|1601.9|1603.2|1602|1603.2|1602|1603.1|1601.9|3
1652962400000|2022-05-19 12:13:20|1602.9|1601.7|1602.9|1601.7|1603|1601.8|1602.7|1601.5|3
1652962410000|2022-05-19 12:13:30|1603.1|1601.9|1603.1|1601.9|1603.1|1601.9|1602.9|1601.7|1
1652962420000|2022-05-19 12:13:40|1602.9|1601.7|1603.1|1601.9|1603.1|1601.9|1602.9|1601.7|6
1652962430000|2022-05-19 12:13:50|1603.2|1602|1603.2|1602|1603.2|1602|1603.2|1602|2
1652962440000|2022-05-19 12:14:00|1603.5|1602.3|1603.3|1602.1|1603.6|1602.4|1603.3|1602.1|2
1652962460000|2022-05-19 12:14:20|1603.2|1602|1603.2|1602|1603.2|1602|1603.2|1602|2
1652962470000|2022-05-19 12:14:30|1602.9|1601.7|1603.7|1602.5|1603.9|1602.7|1602.9|1601.7|21
1652962480000|2022-05-19 12:14:40|1603.6|1602.4|1604.4|1603.2|1604.4|1603.2|1603.5|1602.3|22
1652962490000|2022-05-19 12:14:50|||||||||1
1652962500000|2022-05-19 12:15:00|1604.7|1603.5|1604.8|1603.6|1604.8|1603.6|1604.7|1603.5|19
1652962510000|2022-05-19 12:15:10|1604.9|1603.7|1604.3|1603.1|1604.9|1603.7|1604.2|1603|14
1652962520000|2022-05-19 12:15:20|1604.2|1603|1604.7|1603.5|1604.7|1603.5|1604.2|1603|2
1652962530000|2022-05-19 12:15:30|1604.6|1603.4|1604.3|1603.1|1604.6|1603.4|1604.3|1603.1|5
1652962540000|2022-05-19 12:15:40|1604.2|1603|1603.7|1602.5|1604.2|1603|1603.7|1602.5|7
1652962550000|2022-05-19 12:15:50|1603.5|1602.3|1603.4|1602.2|1603.6|1602.4|1603.4|1602.2|0
1652962560000|2022-05-19 12:16:00|1603.3|1602.1|1603.3|1602.1|1603.3|1602.1|1603.2|1602|1
1652962570000|2022-05-19 12:16:10|1603|1601.8|1603.1|1601.9|1603.1|1601.9|1602.9|1601.7|4
1652962580000|2022-05-19 12:16:20|1603|1601.8|1603|1601.8|1603|1601.8|1602.9|1601.7|0
1652962590000|2022-05-19 12:16:30|1602.9|1601.7|1602.7|1601.5|1602.9|1601.7|1602.7|1601.5|1
1652962600000|2022-05-19 12:16:40|1602.6|1601.4|1602.4|1601.2|1602.7|1601.5|1602.3|1601.1|10
1652962610000|2022-05-19 12:16:50|1602.5|1601.3|1602.4|1601.2|1602.5|1601.3|1602.4|1601.2|0
1652962620000|2022-05-19 12:17:00|1602.3|1601.1|1602.3|1601.1|1602.4|1601.2|1602.2|1601|6
1652962630000|2022-05-19 12:17:10|1602.5|1601.3|1602.4|1601.2|1602.6|1601.4|1602.4|1601.2|3
1652962640000|2022-05-19 12:17:20|1602.5|1601.3|1602.2|1601|1602.6|1601.4|1602.2|1601|0
1652962650000|2022-05-19 12:17:30|1602.3|1601.1|1602.3|1601.1|1602.3|1601.1|1602.2|1601|1
1652962660000|2022-05-19 12:17:40|1602.4|1601.2|1602.3|1601.1|1602.4|1601.2|1602.3|1601.1|8
1652962670000|2022-05-19 12:17:50|1602.2|1601|1602.3|1601.1|1602.3|1601.1|1602|1600.8|5
1652962680000|2022-05-19 12:18:00|1602.2|1601|1602.5|1601.3|1602.7|1601.5|1602.1|1600.9|8
1652962690000|2022-05-19 12:18:10|1602.4|1601.2|1602.4|1601.2|1602.4|1601.2|1602.4|1601.2|0
1652962700000|2022-05-19 12:18:20|1602.2|1601|1602.6|1601.4|1602.9|1601.7|1602.2|1601|11
1652962730000|2022-05-19 12:18:50|1602.7|1601.5|1602.7|1601.5|1602.7|1601.5|1602.7|1601.5|2
1652962740000|2022-05-19 12:19:00|1602.9|1601.7|1602.3|1601.1|1602.9|1601.7|1602.3|1601.1|6
1652962750000|2022-05-19 12:19:10|1602.4|1601.2|1602.4|1601.2|1602.6|1601.4|1602.4|1601.2|5
1652962760000|2022-05-19 12:19:20|1602.5|1601.3|1602.3|1601.1|1602.6|1601.4|1602.2|1601|1
1652962770000|2022-05-19 12:19:30|1602|1600.8|1602.2|1601|1602.2|1601|1602|1600.8|11
1652962780000|2022-05-19 12:19:40|1602.3|1601.1|1602.3|1601.1|1602.3|1601.1|1602.2|1601|8
1652962790000|2022-05-19 12:19:50|1602.6|1601.4|1602.2|1601|1602.6|1601.4|1602.2|1601|9
1652962800000|2022-05-19 12:20:00|1601.8|1600.6|1602.3|1601.1|1602.3|1601.1|1601.8|1600.6|12
1652962810000|2022-05-19 12:20:10|1602.5|1601.3|1602.3|1601.1|1602.5|1601.3|1602.3|1601.1|3
1652962820000|2022-05-19 12:20:20|1602.4|1601.2|1602.4|1601.2|1602.4|1601.2|1602.3|1601.1|3
1652962830000|2022-05-19 12:20:30|1602.3|1601.1|1602|1600.8|1602.4|1601.2|1602|1600.8|7
1652962840000|2022-05-19 12:20:40|||||||||12
1652962850000|2022-05-19 12:20:50|||||||||7
1652962860000|2022-05-19 12:21:00|1602.6|1601.4|1602.3|1601.1|1602.6|1601.4|1602.3|1601.1|7
1652962870000|2022-05-19 12:21:10|1602.4|1601.2|1602.4|1601.2|1602.6|1601.4|1602.4|1601.2|1
1652962880000|2022-05-19 12:21:20|1602.3|1601.1|1602.3|1601.1|1602.3|1601.1|1602.3|1601.1|2
1652962890000|2022-05-19 12:21:30|1602.2|1601|1602|1600.8|1602.2|1601|1602|1600.8|2
1652962910000|2022-05-19 12:21:50|1602.2|1601|1602.3|1601.1|1602.4|1601.2|1602.1|1600.9|16
1652962920000|2022-05-19 12:22:00|1602.4|1601.2|1602.5|1601.3|1602.5|1601.3|1602.4|1601.2|1
1652962930000|2022-05-19 12:22:10|1602.2|1601|1602.2|1601|1602.2|1601|1602.2|1601|9
1652962940000|2022-05-19 12:22:20|1602.3|1601.1|1602.3|1601.1|1602.3|1601.1|1602.3|1601.1|2
1652962950000|2022-05-19 12:22:30|1602.4|1601.2|1602.2|1601|1602.4|1601.2|1602.2|1601|4
1652962960000|2022-05-19 12:22:40|1602.3|1601.1|1602.4|1601.2|1602.6|1601.4|1602.3|1601.1|1
1652962970000|2022-05-19 12:22:50|1602.8|1601.6|1602.8|1601.6|1602.8|1601.6|1602.8|1601.6|2
1652962980000|2022-05-19 12:23:00|1602.9|1601.7|1603.1|1601.9|1603.1|1601.9|1602.9|1601.7|2
1652962990000|2022-05-19 12:23:10|1603|1601.8|1603.1|1601.9|1603.3|1602.1|1603|1601.8|14
1652963000000|2022-05-19 12:23:20|1603|1601.8|1603.1|1601.9|1603.1|1601.9|1603|1601.8|20
1652963010000|2022-05-19 12:23:30|||||||||44
1652963020000|2022-05-19 12:23:40|1603|1601.8|1603|1601.8|1603|1601.8|1603|1601.8|6
1652963030000|2022-05-19 12:23:50|1602.8|1601.6|1602.7|1601.5|1602.9|1601.7|1602.7|1601.5|2
1652963040000|2022-05-19 12:24:00|1602.6|1601.4|1602.5|1601.3|1602.6|1601.4|1602.4|1601.2|4
1652963050000|2022-05-19 12:24:10|1602.4|1601.2|1602.5|1601.3|1602.6|1601.4|1602.4|1601.2|1
1652963060000|2022-05-19 12:24:20|1602.4|1601.2|1602.6|1601.4|1602.6|1601.4|1602.4|1601.2|1
1652963070000|2022-05-19 12:24:30|1602.5|1601.3|1602.3|1601.1|1602.5|1601.3|1602.3|1601.1|6
1652963080000|2022-05-19 12:24:40|1602.5|1601.3|1602.6|1601.4|1602.6|1601.4|1602.5|1601.3|1
1652963090000|2022-05-19 12:24:50|1602.5|1601.3|1602.5|1601.3|1602.7|1601.5|1602.5|1601.3|0
1652963100000|2022-05-19 12:25:00|1602.4|1601.2|1602.6|1601.4|1602.6|1601.4|1602.4|1601.2|2
1652963110000|2022-05-19 12:25:10|1602.8|1601.6|1602.4|1601.2|1602.8|1601.6|1602.4|1601.2|2
1652963120000|2022-05-19 12:25:20|1602.5|1601.3|1602.3|1601.1|1602.8|1601.6|1602.3|1601.1|2
1652963130000|2022-05-19 12:25:30|1602.6|1601.4|1602.6|1601.4|1602.6|1601.4|1602.6|1601.4|0
1652963150000|2022-05-19 12:25:50|1602.1|1600.9|1602.1|1600.9|1602.1|1600.9|1602.1|1600.9|2
1652963160000|2022-05-19 12:26:00|1602.3|1601.1|1602.6|1601.4|1602.6|1601.4|1602.3|1601.1|1
1652963170000|2022-05-19 12:26:10|1602.8|1601.6|1602.6|1601.4|1602.8|1601.6|1602.6|1601.4|0
1652963180000|2022-05-19 12:26:20|1602.5|1601.3|1602.5|1601.3|1602.6|1601.4|1602.5|1601.3|0
1652963190000|2022-05-19 12:26:30|1602.4|1601.2|1602.3|1601.1|1602.4|1601.2|1602.3|1601.1|1
1652963200000|2022-05-19 12:26:40|1602.5|1601.3|1602.5|1601.3|1602.5|1601.3|1602.5|1601.3|0
1652963210000|2022-05-19 12:26:50|1602.6|1601.4|1602.5|1601.3|1602.6|1601.4|1602.5|1601.3|1
1652963220000|2022-05-19 12:27:00|1602.4|1601.2|1602.6|1601.4|1602.6|1601.4|1602.4|1601.2|1
1652963230000|2022-05-19 12:27:10|1602.5|1601.3|1602.5|1601.3|1602.5|1601.3|1602.5|1601.3|0
1652963240000|2022-05-19 12:27:20|1602.7|1601.5|1602.5|1601.3|1602.7|1601.5|1602.3|1601.1|2
1652963260000|2022-05-19 12:27:40|1602.6|1601.4|1602.4|1601.2|1602.7|1601.5|1602.3|1601.1|4
1652963270000|2022-05-19 12:27:50|1602.5|1601.3|1602.3|1601.1|1602.5|1601.3|1602.3|1601.1|10
1652963280000|2022-05-19 12:28:00|||||||||1
1652963310000|2022-05-19 12:28:30|1602.6|1601.4|1602.6|1601.4|1602.6|1601.4|1602.6|1601.4|0
1652963320000|2022-05-19 12:28:40|1602.5|1601.3|1602.5|1601.3|1602.5|1601.3|1602.4|1601.2|0
1652963330000|2022-05-19 12:28:50|1602.6|1601.4|1602.1|1600.9|1602.6|1601.4|1602.1|1600.9|3
1652963340000|2022-05-19 12:29:00|1602.3|1601.1|1602.3|1601.1|1602.3|1601.1|1602.3|1601.1|0
1652963350000|2022-05-19 12:29:10|||||||||2
1652963360000|2022-05-19 12:29:20|1602.4|1601.2|1602.6|1601.4|1602.6|1601.4|1602.3|1601.1|1
1652963370000|2022-05-19 12:29:30|1602.7|1601.5|1602.4|1601.2|1602.7|1601.5|1602.4|1601.2|2
1652963380000|2022-05-19 12:29:40|1602.5|1601.3|1602.5|1601.3|1602.5|1601.3|1602.3|1601.1|0
1652963390000|2022-05-19 12:29:50|1602.4|1601.2|1602.5|1601.3|1602.5|1601.3|1602.4|1601.2|0
1652963400000|2022-05-19 12:30:00|1602.4|1601.2|1603.2|1602|1603.2|1602|1602.4|1600|29
1652963410000|2022-05-19 12:30:10|1603.4|1602.2|1604|1602.8|1604|1602.8|1603.4|1602.2|37
1652963420000|2022-05-19 12:30:20|1604.1|1602.9|1603.6|1602.4|1604.1|1602.9|1603.6|1602.4|6
1652963430000|2022-05-19 12:30:30|1603.7|1602.5|1603.7|1602.5|1604|1602.8|1603.7|1602.5|7
1652963440000|2022-05-19 12:30:40|1603.6|1602.4|1603.4|1602.2|1603.7|1602.5|1603.4|1602.2|6
1652963450000|2022-05-19 12:30:50|1604.3|1603.1|1604|1602.8|1604.3|1603.1|1604|1602.8|87
1652963460000|2022-05-19 12:31:00|1604.2|1603|1604.3|1603.1|1604.4|1603.2|1604.2|1603|55
1652963470000|2022-05-19 12:31:10|1604.2|1603|1604.4|1603.2|1604.4|1603.2|1604.2|1603|49
1652963480000|2022-05-19 12:31:20|1604.5|1603.3|1604.5|1603.3|1604.6|1603.4|1604.4|1603.2|38
1652963490000|2022-05-19 12:31:30|1604.4|1603.2|1604.3|1603.1|1604.5|1603.3|1604.3|1603.1|8
1652963500000|2022-05-19 12:31:40|1604.6|1603.4|1605|1603.8|1605|1603.8|1604.6|1603.4|5
1652963510000|2022-05-19 12:31:50|1604.9|1603.7|1605.3|1604.1|1605.5|1604.3|1604.9|1603.7|13
1652963520000|2022-05-19 12:32:00|1605.4|1604.2|1605.3|1604.1|1605.4|1604.2|1605.3|1604.1|22
1652963530000|2022-05-19 12:32:10|1605.4|1604.2|1605.4|1604.2|1605.5|1604.3|1605.3|1604.1|8
1652963540000|2022-05-19 12:32:20|1605.3|1604.1|1605.3|1604.1|1605.3|1604.1|1605.3|1604.1|5
1652963550000|2022-05-19 12:32:30|1605.2|1604|1605.2|1604|1605.2|1604|1605.2|1604|3
1652963560000|2022-05-19 12:32:40|||||||||8
1652963570000|2022-05-19 12:32:50|1605.3|1604.1|1605.3|1604.1|1605.4|1604.2|1605.3|1604.1|7
1652963580000|2022-05-19 12:33:00|1605.4|1604.2|1604.6|1603.4|1605.4|1604.2|1604.6|1603.4|16
1652963590000|2022-05-19 12:33:10|1604.5|1603.3|1604.6|1603.4|1604.6|1603.4|1604.5|1603.3|7
1652963600000|2022-05-19 12:33:20|1604.3|1603.1|1604.3|1603.1|1604.4|1603.2|1604.3|1603.1|3
1652963610000|2022-05-19 12:33:30|1604.4|1603.2|1604.4|1603.2|1604.4|1603.2|1604.4|1603.2|3
1652963620000|2022-05-19 12:33:40|1604.3|1603.1|1604.4|1603.2|1604.4|1603.2|1604.3|1603.1|1
1652963630000|2022-05-19 12:33:50|1604.2|1603|1604.9|1603.7|1605|1603.8|1604.2|1603|8
1652963640000|2022-05-19 12:34:00|1605.1|1603.9|1604.9|1603.7|1605.2|1604|1604.9|1603.7|12
1652963650000|2022-05-19 12:34:10|1605.2|1604|1605.4|1604.2|1605.4|1604.2|1605.2|1604|28
1652963660000|2022-05-19 12:34:20|1605.5|1604.3|1605.4|1604.2|1605.5|1604.3|1605.4|1604.2|36
1652963670000|2022-05-19 12:34:30|||||||||1
1652963680000|2022-05-19 12:34:40|1605.2|1604|1604.6|1603.4|1605.2|1604|1604.6|1603.4|7
1652963690000|2022-05-19 12:34:50|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|0
1652963700000|2022-05-19 12:35:00|1604.6|1603.4|1604.5|1603.3|1604.6|1603.4|1604.5|1603.3|0
1652963710000|2022-05-19 12:35:10|1604.4|1603.2|1604|1602.8|1604.4|1603.2|1604|1602.8|9
1652963720000|2022-05-19 12:35:20|1604.1|1602.9|1604.1|1602.9|1604.1|1602.9|1604.1|1602.9|13
1652963730000|2022-05-19 12:35:30|1604.3|1603.1|1604.5|1603.3|1604.5|1603.3|1604.3|1603.1|5
1652963740000|2022-05-19 12:35:40|1604.4|1603.2|1604.2|1603|1604.4|1603.2|1604.2|1603|1
1652963750000|2022-05-19 12:35:50|1604.3|1603.1|1604.4|1603.2|1604.5|1603.3|1604.3|1603.1|0
1652963760000|2022-05-19 12:36:00|1604.5|1603.3|1604.5|1603.3|1604.7|1603.5|1604.3|1603.1|2
1652963770000|2022-05-19 12:36:10|1604.6|1603.4|1604.2|1603|1604.6|1603.4|1604.1|1602.9|9
1652963780000|2022-05-19 12:36:20|1604.7|1603.5|1604.3|1603.1|1604.7|1603.5|1604.3|1603.1|9
1652963800000|2022-05-19 12:36:40|1604.2|1603|1604.2|1603|1604.2|1603|1604.2|1603|1
1652963810000|2022-05-19 12:36:50|1604.1|1602.9|1604.2|1603|1604.2|1603|1604.1|1602.9|5
1652963820000|2022-05-19 12:37:00|1604.4|1603.2|1604.5|1603.3|1604.7|1603.5|1604.3|1603.1|10
1652963830000|2022-05-19 12:37:10|1604.6|1603.4|1604.6|1603.4|1604.8|1603.6|1604.6|1603.4|30
1652963840000|2022-05-19 12:37:20|1604.5|1603.3|1604.4|1603.2|1604.6|1603.4|1604.4|1603.2|7
1652963850000|2022-05-19 12:37:30|1603.7|1602.5|1603.6|1602.4|1603.8|1602.6|1603.6|1602.4|15
1652963860000|2022-05-19 12:37:40|1603.7|1602.5|1603.4|1602.2|1603.7|1602.5|1603|1601.8|40
1652963870000|2022-05-19 12:37:50|1603.5|1602.3|1603.4|1602.2|1603.5|1602.3|1603.4|1602.2|0
1652963880000|2022-05-19 12:38:00|1603.3|1602.1|1603.4|1602.2|1603.4|1602.2|1603.3|1602.1|13
1652963890000|2022-05-19 12:38:10|||||||||121
1652963900000|2022-05-19 12:38:20|1603.3|1602.1|1603.3|1602.1|1603.4|1602.2|1603.1|1601.9|33
1652963920000|2022-05-19 12:38:40|1603.8|1602.6|1603.6|1602.4|1603.8|1602.6|1603.6|1602.4|6
1652963930000|2022-05-19 12:38:50|1604.1|1602.9|1604|1602.8|1604.1|1602.9|1604|1602.8|19
1652963940000|2022-05-19 12:39:00|1603.9|1602.7|1604|1602.8|1604.2|1603|1603.7|1602.5|36
1652963950000|2022-05-19 12:39:10|1604.1|1602.9|1603.7|1602.5|1604.2|1603|1603.6|1602.4|28
1652963960000|2022-05-19 12:39:20|1603.8|1602.6|1604.8|1603.6|1604.8|1603.6|1603.7|1602.5|16
1652963970000|2022-05-19 12:39:30|1604.5|1603.3|1604.7|1603.5|1604.7|1603.5|1604.5|1603.3|2
1652963980000|2022-05-19 12:39:40|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|1
1652963990000|2022-05-19 12:39:50|1604.5|1603.3|1604.4|1603.2|1604.5|1603.3|1604.4|1603.2|1
1652964000000|2022-05-19 12:40:00|1605.5|1604.3|1605.8|1604.6|1606|1604.8|1605.5|1604.3|62
1652964010000|2022-05-19 12:40:10|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|1
1652964020000|2022-05-19 12:40:20|1605.4|1604.2|1605.2|1604|1605.4|1604.2|1605.2|1604|5
1652964030000|2022-05-19 12:40:30|1605.1|1603.9|1605.5|1604.3|1605.5|1604.3|1605.1|1603.9|17
1652964040000|2022-05-19 12:40:40|1605.6|1604.4|1605.2|1604|1605.8|1604.6|1605.2|1604|10
1652964050000|2022-05-19 12:40:50|1605|1603.8|1605.2|1604|1605.2|1604|1604.9|1603.7|6
1652964060000|2022-05-19 12:41:00|1605.3|1604.1|1605.5|1604.3|1605.5|1604.3|1605.3|1604.1|7
1652964070000|2022-05-19 12:41:10|1605.7|1604.5|1605.5|1604.3|1605.7|1604.5|1605.4|1604.2|2
1652964080000|2022-05-19 12:41:20|1605.4|1604.2|1605.3|1604.1|1605.4|1604.2|1605.2|1604|5
1652964090000|2022-05-19 12:41:30|1605.2|1604|1605.3|1604.1|1605.3|1604.1|1605.2|1604|5
1652964100000|2022-05-19 12:41:40|1605.2|1604|1605.2|1604|1605.2|1604|1605.2|1604|5
1652964110000|2022-05-19 12:41:50|1605.3|1604.1|1605.2|1604|1605.3|1604.1|1605.2|1604|11
1652964120000|2022-05-19 12:42:00|1604.4|1603.2|1604.6|1603.4|1604.6|1603.4|1604.2|1603|9
1652964130000|2022-05-19 12:42:10|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|0
1652964140000|2022-05-19 12:42:20|1604.3|1603.1|1604.7|1603.5|1604.8|1603.6|1604.3|1603.1|7
1652964150000|2022-05-19 12:42:30|1604.2|1603|1604.2|1603|1604.2|1603|1604.2|1603|6
1652964160000|2022-05-19 12:42:40|1604.5|1603.3|1605.1|1603.9|1605.1|1603.9|1604.4|1603.2|4
1652964170000|2022-05-19 12:42:50|1605.2|1604|1605.1|1603.9|1605.2|1604|1605.1|1603.9|16
1652964180000|2022-05-19 12:43:00|1605.3|1604.1|1605.2|1604|1605.4|1604.2|1605|1603.8|13
1652964190000|2022-05-19 12:43:10|1605.3|1604.1|1605.2|1604|1605.3|1604.1|1605.2|1604|12
1652964200000|2022-05-19 12:43:20|1605.3|1604.1|1605.5|1604.3|1605.5|1604.3|1605.2|1604|13
1652964210000|2022-05-19 12:43:30|1605.4|1604.2|1605.3|1604.1|1605.5|1604.3|1605.3|1604.1|5
1652964220000|2022-05-19 12:43:40|1605.4|1604.2|1605.3|1604.1|1605.5|1604.3|1605.3|1604.1|7
1652964230000|2022-05-19 12:43:50|1605.2|1604|1605.1|1603.9|1605.2|1604|1605|1603.8|1
1652964240000|2022-05-19 12:44:00|1605.5|1604.3|1605.4|1604.2|1605.5|1604.3|1605.3|1604.1|2
1652964250000|2022-05-19 12:44:10|1605.3|1604.1|1604.3|1603.1|1605.3|1604.1|1604.2|1603|24
1652964260000|2022-05-19 12:44:20|1604.4|1603.2|1604.2|1603|1604.4|1603.2|1604.2|1603|1
1652964270000|2022-05-19 12:44:30|1604.4|1603.2|1604.8|1603.6|1604.8|1603.6|1604.4|1603.2|5
1652964280000|2022-05-19 12:44:40|1604.9|1603.7|1605.4|1604.2|1605.4|1604.2|1604.9|1603.7|3
1652964290000|2022-05-19 12:44:50|1605.2|1604|1605.1|1603.9|1605.2|1604|1605.1|1603.9|9
1652967000000|2022-05-19 13:30:00|1608.6|1607.4|1612.6|1611.4|1612.8|1611.6|1608.6|1607.4|476
1652967010000|2022-05-19 13:30:10|1612.8|1611.6|1612.2|1611|1612.9|1611.7|1611.4|1610.2|123
1652967020000|2022-05-19 13:30:20|1612.3|1611.1|1612|1610.8|1612.3|1611.1|1610.7|1609.5|87
1652967030000|2022-05-19 13:30:30|1611.8|1610.6|1611.5|1610.3|1611.8|1610.6|1610.9|1609.7|99
1652967040000|2022-05-19 13:30:40|1611.6|1610.4|1612.5|1611.3|1612.8|1611.6|1611.1|1609.9|105
1652967050000|2022-05-19 13:30:50|1612.8|1611.6|1612.4|1611.2|1613.2|1612|1612.2|1611|129
1652967060000|2022-05-19 13:31:00|1612.3|1611.1|1614.3|1613.1|1614.3|1613.1|1612.3|1611.1|139
1652967070000|2022-05-19 13:31:10|1614.1|1612.9|1614.6|1613.4|1614.9|1613.7|1614|1612.8|111
1652967080000|2022-05-19 13:31:20|1614.4|1613.2|1613.9|1612.7|1614.7|1613.5|1613.4|1612.2|109
1652967090000|2022-05-19 13:31:30|1613.7|1612.5|1613.9|1612.7|1614.1|1612.9|1613.6|1612.4|97
1652967100000|2022-05-19 13:31:40|1613.8|1612.6|1612.7|1611.5|1613.9|1612.7|1612.7|1611.5|42
1652967110000|2022-05-19 13:31:50|1612.5|1611.3|1612.5|1611.3|1612.6|1611.4|1612|1610.8|60
1652967120000|2022-05-19 13:32:00|1612.3|1611.1|1612|1610.8|1613.1|1611.9|1611.9|1610.7|135
1652967130000|2022-05-19 13:32:10|1611.9|1610.7|1612.6|1611.4|1613|1611.8|1611.7|1610.5|65
1652967140000|2022-05-19 13:32:20|1612.8|1611.6|1612.5|1611.3|1613|1611.8|1612.2|1611|36
1652967150000|2022-05-19 13:32:30|1612.3|1611.1|1612.2|1611|1613|1611.8|1612.1|1610.9|75
1652967160000|2022-05-19 13:32:40|1612|1610.8|1612.3|1611.1|1612.5|1611.3|1612|1610.8|32
1652967170000|2022-05-19 13:32:50|1612.5|1611.3|1613.5|1612.3|1613.5|1612.3|1612.5|1611.3|53
1652967180000|2022-05-19 13:33:00|1613.7|1612.5|1614.5|1613.3|1614.8|1613.6|1613.3|1612.1|119
1652967190000|2022-05-19 13:33:10|1614.3|1613.1|1615|1613.8|1615.2|1614|1614.3|1613.1|94
1652967200000|2022-05-19 13:33:20|1615.1|1613.9|1615.1|1613.9|1615.9|1614.7|1615|1613.8|210
1652967210000|2022-05-19 13:33:30|1615.2|1614|1616.1|1614.9|1616.1|1614.9|1615.1|1613.9|87
1652967220000|2022-05-19 13:33:40|1616|1614.8|1615|1613.8|1616|1614.8|1615|1613.8|52
1652967230000|2022-05-19 13:33:50|1614.6|1613.4|1614.1|1612.9|1615.3|1614.1|1614.1|1612.9|58
1652967240000|2022-05-19 13:34:00|1614.2|1613|1615.4|1614.2|1615.6|1614.4|1614.2|1613|40
1652967250000|2022-05-19 13:34:10|1615.3|1614.1|1616.1|1614.9|1616.3|1615.1|1615.2|1614|113
1652967260000|2022-05-19 13:34:20|1615.7|1614.5|1616.1|1614.9|1616.1|1614.9|1615.4|1614.2|103
1652967270000|2022-05-19 13:34:30|1616|1614.8|1615.7|1614.5|1616.1|1614.9|1615.6|1614.4|50
1652967280000|2022-05-19 13:34:40|1615.8|1614.6|1614.9|1613.7|1616|1614.8|1614.9|1613.7|92
1652967290000|2022-05-19 13:34:50|1615.1|1613.9|1614.2|1613|1615.1|1613.9|1614|1612.8|25
1652967300000|2022-05-19 13:35:00|1613.9|1612.7|1613.8|1612.6|1614|1612.8|1613.5|1612.3|69
1652967310000|2022-05-19 13:35:10|1613.7|1612.5|1613|1611.8|1613.8|1612.6|1613|1611.8|48
1652967320000|2022-05-19 13:35:20|1612.9|1611.7|1612.2|1611|1612.9|1611.7|1612.1|1610.9|53
1652967330000|2022-05-19 13:35:30|1612.3|1611.1|1612.3|1611.1|1612.9|1611.7|1612.2|1611|117
1652967340000|2022-05-19 13:35:40|1612.4|1611.2|1612.3|1611.1|1612.5|1611.3|1612.1|1610.9|55
1652967350000|2022-05-19 13:35:50|1612.4|1611.2|1612.5|1611.3|1612.7|1611.5|1612|1610.8|59
1652967360000|2022-05-19 13:36:00|1612.6|1611.4|1612.8|1611.6|1612.9|1611.7|1612.6|1611.4|46
1652967370000|2022-05-19 13:36:10|1613|1611.8|1612.8|1611.6|1613.2|1612|1612.8|1611.6|75
1652967380000|2022-05-19 13:36:20|1613|1611.8|1613.4|1612.2|1613.4|1612.2|1613|1611.8|50
1652967390000|2022-05-19 13:36:30|1613.5|1612.3|1613.8|1612.6|1614.2|1613|1613.5|1612.3|45
1652967400000|2022-05-19 13:36:40|1613.7|1612.5|1613.4|1612.2|1613.8|1612.6|1613.3|1612.1|52
1652967410000|2022-05-19 13:36:50|1613.3|1612.1|1613.5|1612.3|1613.7|1612.5|1613.3|1612.1|17
1652967420000|2022-05-19 13:37:00|1613.2|1612|1612.9|1611.7|1613.2|1612|1612.8|1611.6|64
1652967430000|2022-05-19 13:37:10|1612.8|1611.6|1612.5|1611.3|1612.8|1611.6|1612.4|1611.2|9
1652967440000|2022-05-19 13:37:20|1612.9|1611.7|1612.6|1611.4|1612.9|1611.7|1612.6|1611.4|10
1652967450000|2022-05-19 13:37:30|1612.5|1611.3|1613.2|1612|1613.2|1612|1612.5|1611.3|22
1652967460000|2022-05-19 13:37:40|1613.1|1611.9|1613.1|1611.9|1613.6|1612.4|1613|1611.8|26
1652967470000|2022-05-19 13:37:50|1613.2|1612|1613.6|1612.4|1613.8|1612.6|1613.1|1611.9|7
1652967480000|2022-05-19 13:38:00|1613.9|1612.7|1613.8|1612.6|1613.9|1612.7|1613.7|1612.5|59
1652967490000|2022-05-19 13:38:10|1613.6|1612.4|1613.3|1612.1|1613.8|1612.6|1613.2|1612|34
1652967500000|2022-05-19 13:38:20|1613.2|1612|1613.2|1612|1613.5|1612.3|1613|1611.8|20
1652967510000|2022-05-19 13:38:30|1613.1|1611.9|1613.3|1612.1|1613.3|1612.1|1613.1|1611.9|8
1652967520000|2022-05-19 13:38:40|1613.2|1612|1613|1611.8|1613.2|1612|1612.5|1611.3|23
1652967530000|2022-05-19 13:38:50|1612.7|1611.5|1613.8|1612.6|1613.8|1612.6|1612.1|1610.9|51
1652967540000|2022-05-19 13:39:00|1614|1612.8|1613.9|1612.7|1614|1612.8|1613.7|1612.5|23
1652967550000|2022-05-19 13:39:10|1613.8|1612.6|1613.9|1612.7|1613.9|1612.7|1613.6|1612.4|17
1652967560000|2022-05-19 13:39:20|1613.8|1612.6|1614.3|1613.1|1614.3|1613.1|1613.8|1612.6|50
1652967570000|2022-05-19 13:39:30|1614.4|1613.2|1615.5|1614.3|1615.6|1614.4|1614.3|1613.1|57
1652967580000|2022-05-19 13:39:40|1615.4|1614.2|1615.5|1614.3|1615.5|1614.3|1615.1|1613.9|34
1652967590000|2022-05-19 13:39:50|1615.7|1614.5|1615.6|1614.4|1615.8|1614.6|1615.6|1614.4|19
1652967600000|2022-05-19 13:40:00|1615.7|1614.5|1614.4|1613.2|1615.8|1614.6|1614.4|1613.2|39
1652967610000|2022-05-19 13:40:10|1614.5|1613.3|1613.7|1612.5|1614.5|1613.3|1613.7|1612.5|58
1652967620000|2022-05-19 13:40:20|1613.8|1612.6|1614.4|1613.2|1614.5|1613.3|1613.7|1612.5|37
1652967630000|2022-05-19 13:40:30|1614.5|1613.3|1614.7|1613.5|1614.7|1613.5|1614.4|1613.2|13
1652967640000|2022-05-19 13:40:40|1614.9|1613.7|1616|1614.8|1616|1614.8|1614.7|1613.5|32
1652967650000|2022-05-19 13:40:50|1616.1|1614.9|1617.4|1616.2|1617.4|1616.2|1616.1|1614.9|128
1652967660000|2022-05-19 13:41:00|1617.2|1616|1617|1615.8|1617.2|1616|1616.4|1615.2|55
1652967670000|2022-05-19 13:41:10|1617.3|1616.1|1617.1|1615.9|1617.6|1616.4|1616.8|1615.6|57
1652967680000|2022-05-19 13:41:20|1617|1615.8|1617.1|1615.9|1617.3|1616.1|1616.6|1615.4|38
1652967690000|2022-05-19 13:41:30|1617.3|1616.1|1617|1615.8|1617.5|1616.3|1617|1615.8|80
1652967700000|2022-05-19 13:41:40|1617.1|1615.9|1617.6|1616.4|1617.7|1616.5|1617.1|1615.9|91
1652967710000|2022-05-19 13:41:50|1617.7|1616.5|1618|1616.8|1618|1616.8|1617.7|1616.5|66
1652967720000|2022-05-19 13:42:00|1617.7|1616.5|1618.9|1617.7|1618.9|1617.7|1617.5|1616.3|351
1652967730000|2022-05-19 13:42:10|1618.7|1617.5|1618.8|1617.6|1620.5|1619.3|1618.5|1617.3|189
1652967740000|2022-05-19 13:42:20|1618.7|1617.5|1619.2|1618|1619.5|1618.3|1618|1616.8|168
1652967750000|2022-05-19 13:42:30|1619.3|1618.1|1619.1|1617.9|1619.4|1618.2|1618.9|1617.7|199
1652967760000|2022-05-19 13:42:40|1619|1617.8|1619.1|1617.9|1619.2|1618|1618.9|1617.7|176
1652967770000|2022-05-19 13:42:50|1619.2|1618|1619|1617.8|1619.5|1618.3|1619|1617.8|49
1652967780000|2022-05-19 13:43:00|1618.9|1617.7|1617.5|1616.3|1618.9|1617.7|1617.4|1616.2|158
1652967790000|2022-05-19 13:43:10|1617.4|1616.2|1617.5|1616.3|1617.7|1616.5|1617.3|1616.1|22
1652967800000|2022-05-19 13:43:20|1617.4|1616.2|1618|1616.8|1618.2|1617|1617.4|1616.2|33
1652967810000|2022-05-19 13:43:30|1617.8|1616.6|1616.9|1615.7|1617.8|1616.6|1616.6|1615.4|33
1652967820000|2022-05-19 13:43:40|1617|1615.8|1617.6|1616.4|1617.7|1616.5|1616.8|1615.6|33
1652967830000|2022-05-19 13:43:50|1617.7|1616.5|1617.8|1616.6|1617.9|1616.7|1617.6|1616.4|41
1652967840000|2022-05-19 13:44:00|1617.7|1616.5|1617.2|1616|1617.7|1616.5|1617|1615.8|39
1652967850000|2022-05-19 13:44:10|1617.3|1616.1|1617.5|1616.3|1617.6|1616.4|1617.3|1616.1|22
1652967860000|2022-05-19 13:44:20|1617.4|1616.2|1617.9|1616.7|1617.9|1616.7|1617.2|1616|47
1652967870000|2022-05-19 13:44:30|1617.8|1616.6|1618.6|1617.4|1618.6|1617.4|1617.8|1616.6|59
1652967880000|2022-05-19 13:44:40|1618.5|1617.3|1618.6|1617.4|1618.7|1617.5|1618.5|1617.3|74
1652967890000|2022-05-19 13:44:50|1618.3|1617.1|1617.6|1616.4|1618.4|1617.2|1617.6|1616.4|36
1652967900000|2022-05-19 13:45:00|1617.5|1616.3|1618|1616.8|1618.1|1616.9|1617.5|1616.3|45
1652967910000|2022-05-19 13:45:10|1618.1|1616.9|1617.9|1616.7|1618.3|1617.1|1617.5|1616.3|73
1652967920000|2022-05-19 13:45:20|1618|1616.8|1618.2|1617|1618.3|1617.1|1618|1616.8|8
1652967930000|2022-05-19 13:45:30|1618.4|1617.2|1618.2|1617|1618.4|1617.2|1618.1|1616.9|96
1652967940000|2022-05-19 13:45:40|1618.1|1616.9|1619.2|1618|1619.6|1618.4|1618|1616.8|111
1652967950000|2022-05-19 13:45:50|1618.8|1617.6|1618.5|1617.3|1618.8|1617.6|1618.4|1617.2|14
1652967960000|2022-05-19 13:46:00|1618.4|1617.2|1617.8|1616.6|1618.4|1617.2|1617.5|1616.3|17
1652967970000|2022-05-19 13:46:10|1617.9|1616.7|1617.7|1616.5|1617.9|1616.7|1617.5|1616.3|27
1652967980000|2022-05-19 13:46:20|1618|1616.8|1617.7|1616.5|1618.7|1617.5|1617.7|1616.5|44
1652967990000|2022-05-19 13:46:30|1617.6|1616.4|1617.5|1616.3|1618|1616.8|1617.5|1616.3|81
1652968000000|2022-05-19 13:46:40|1617.1|1615.9|1617.4|1616.2|1617.6|1616.4|1617.1|1615.9|207
1652968010000|2022-05-19 13:46:50|1617.8|1616.6|1617.3|1616.1|1617.8|1616.6|1617.2|1616|54
1652968020000|2022-05-19 13:47:00|1617|1615.8|1617|1615.8|1617.6|1616.4|1617|1615.8|31
1652968030000|2022-05-19 13:47:10|1617.2|1616|1618.3|1617.1|1618.4|1617.2|1617.2|1616|54
1652968040000|2022-05-19 13:47:20|1618.4|1617.2|1617.2|1616|1618.4|1617.2|1617.2|1616|18
1652968050000|2022-05-19 13:47:30|1617.1|1615.9|1616.7|1615.5|1617.4|1616.2|1616.5|1615.3|62
1652968060000|2022-05-19 13:47:40|1616.6|1615.4|1616.4|1615.2|1616.7|1615.5|1616.2|1615|25
1652968070000|2022-05-19 13:47:50|1616.6|1615.4|1615.8|1614.6|1616.6|1615.4|1615.7|1614.5|77
1652968080000|2022-05-19 13:48:00|1615.7|1614.5|1615.4|1614.2|1615.8|1614.6|1615.2|1614|91
1652968090000|2022-05-19 13:48:10|1615.5|1614.3|1614.8|1613.6|1615.7|1614.5|1614.8|1613.6|48
1652968100000|2022-05-19 13:48:20|1614.6|1613.4|1615.5|1614.3|1615.6|1614.4|1614.6|1613.4|48
1652968110000|2022-05-19 13:48:30|1615.3|1614.1|1615.8|1614.6|1615.8|1614.6|1615.3|1614.1|40
1652968120000|2022-05-19 13:48:40|1615.7|1614.5|1615.6|1614.4|1615.7|1614.5|1615.3|1614.1|64
1652968130000|2022-05-19 13:48:50|1615.4|1614.2|1615.8|1614.6|1615.8|1614.6|1615.4|1614.2|29
1652968140000|2022-05-19 13:49:00|1615.7|1614.5|1615.9|1614.7|1616.3|1615.1|1615.6|1614.4|50
1652968150000|2022-05-19 13:49:10|1616|1614.8|1615.6|1614.4|1616.1|1614.9|1615.6|1614.4|10
1652968160000|2022-05-19 13:49:20|1615.8|1614.6|1616.1|1614.9|1616.2|1615|1615.8|1614.6|6
1652968170000|2022-05-19 13:49:30|1615.8|1614.6|1615.6|1614.4|1615.8|1614.6|1615.4|1614.2|23
1652968180000|2022-05-19 13:49:40|1615.5|1614.3|1614.9|1613.7|1615.5|1614.3|1614.9|1613.7|34
1652968190000|2022-05-19 13:49:50|1615|1613.8|1614.4|1613.2|1615.1|1613.9|1614.4|1613.2|57
1652968200000|2022-05-19 13:50:00|1614.1|1612.9|1614.6|1613.4|1614.6|1613.4|1614.1|1612.9|26
1652968210000|2022-05-19 13:50:10|1614.8|1613.6|1614.4|1613.2|1614.8|1613.6|1614.3|1613.1|23
1652968220000|2022-05-19 13:50:20|1614.3|1613.1|1614.4|1613.2|1614.5|1613.3|1614.2|1613|12
1652968230000|2022-05-19 13:50:30|1614.5|1613.3|1613.9|1612.7|1614.5|1613.3|1613.9|1612.7|73
1652968240000|2022-05-19 13:50:40|1614|1612.8|1614.7|1613.5|1614.8|1613.6|1614|1612.8|24
1652968250000|2022-05-19 13:50:50|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|10
1652968260000|2022-05-19 13:51:00|1614.9|1613.7|1616.2|1615|1616.7|1615.5|1614.8|1613.6|79
1652968270000|2022-05-19 13:51:10|1616.3|1615.1|1617.1|1615.9|1617.2|1616|1616|1614.8|30
1652968280000|2022-05-19 13:51:20|1617.2|1616|1617.2|1616|1617.6|1616.4|1616.9|1615.7|22
1652968290000|2022-05-19 13:51:30|1617.4|1616.2|1617.5|1616.3|1617.7|1616.5|1617.3|1616.1|30
1652968300000|2022-05-19 13:51:40|1617.4|1616.2|1617.4|1616.2|1617.5|1616.3|1617.4|1616.2|11
1652968310000|2022-05-19 13:51:50|1617.7|1616.5|1618.4|1617.2|1618.4|1617.2|1617.6|1616.4|72
1652968320000|2022-05-19 13:52:00|1618.7|1617.5|1618.3|1617.1|1618.7|1617.5|1618.2|1617|13
1652968330000|2022-05-19 13:52:10|1618.4|1617.2|1618.3|1617.1|1618.8|1617.6|1618.2|1617|32
1652968340000|2022-05-19 13:52:20|1618|1616.8|1617.8|1616.6|1618|1616.8|1617.8|1616.6|8
1652968350000|2022-05-19 13:52:30|1617.9|1616.7|1618.3|1617.1|1618.3|1617.1|1617.9|1616.7|30
1652968360000|2022-05-19 13:52:40|1618.1|1616.9|1618.1|1616.9|1618.1|1616.9|1618.1|1616.9|18
1652968370000|2022-05-19 13:52:50|1618.2|1617|1618.1|1616.9|1618.4|1617.2|1618.1|1616.9|30
1652968380000|2022-05-19 13:53:00|1618|1616.8|1619|1617.8|1619|1617.8|1617.8|1616.6|13
1652968390000|2022-05-19 13:53:10|1618.8|1617.6|1618.7|1617.5|1618.8|1617.6|1618.7|1617.5|5
1652968400000|2022-05-19 13:53:20|1618.8|1617.6|1618.6|1617.4|1618.8|1617.6|1618.4|1617.2|27
1652968410000|2022-05-19 13:53:30|1618.7|1617.5|1619.5|1618.3|1619.7|1618.5|1618.6|1617.4|76
1652968420000|2022-05-19 13:53:40|1619.2|1618|1619.3|1618.1|1619.3|1618.1|1618.7|1617.5|27
1652968430000|2022-05-19 13:53:50|1619.5|1618.3|1619.9|1618.7|1620|1618.8|1619.5|1618.3|24
1652968440000|2022-05-19 13:54:00|1619.8|1618.6|1619.7|1618.5|1619.9|1618.7|1619.2|1618|18
1652968450000|2022-05-19 13:54:10|1619.6|1618.4|1619|1617.8|1619.6|1618.4|1619|1617.8|34
1652968460000|2022-05-19 13:54:20|1619.5|1618.3|1619.2|1618|1619.5|1618.3|1619.2|1618|44
1652968470000|2022-05-19 13:54:30|1619.4|1618.2|1619.1|1617.9|1619.7|1618.5|1619|1617.8|53
1652968480000|2022-05-19 13:54:40|1618.9|1617.7|1618.8|1617.6|1619|1617.8|1618.6|1617.4|7
1652968490000|2022-05-19 13:54:50|1618.9|1617.7|1619.7|1618.5|1619.7|1618.5|1618.9|1617.7|37
1652968500000|2022-05-19 13:55:00|1619.5|1618.3|1619.1|1617.9|1619.5|1618.3|1619.1|1617.9|38
1652968510000|2022-05-19 13:55:10|1619|1617.8|1617.4|1616.2|1619.1|1617.9|1617.4|1616.2|33
1652968520000|2022-05-19 13:55:20|1617.3|1616.1|1617.6|1616.4|1618|1616.8|1617.3|1616.1|16
1652968530000|2022-05-19 13:55:30|1617.5|1616.3|1618|1616.8|1618.4|1617.2|1617.3|1616.1|87
1652968540000|2022-05-19 13:55:40|1618.1|1616.9|1618.8|1617.6|1618.9|1617.7|1618.1|1616.9|41
1652968550000|2022-05-19 13:55:50|1619.1|1617.9|1619.2|1618|1619.5|1618.3|1619|1617.8|28
1652968560000|2022-05-19 13:56:00|1619.3|1618.1|1619.4|1618.2|1619.6|1618.4|1619.2|1618|18
1652968570000|2022-05-19 13:56:10|1619.5|1618.3|1619.7|1618.5|1619.9|1618.7|1619.5|1618.3|13
1652968580000|2022-05-19 13:56:20|1619.9|1618.7|1620.1|1618.9|1620.3|1619.1|1619.6|1618.4|44
1652968590000|2022-05-19 13:56:30|1620.3|1619.1|1620.1|1618.9|1620.4|1619.2|1620.1|1618.9|27
1652968600000|2022-05-19 13:56:40|1620.3|1619.1|1620.4|1619.2|1620.4|1619.2|1620.1|1618.9|20
1652968610000|2022-05-19 13:56:50|1620.5|1619.3|1621.3|1620.1|1622.1|1620.9|1620.5|1619.3|56
1652968620000|2022-05-19 13:57:00|1621.4|1620.2|1622.1|1620.9|1622.1|1620.9|1621.4|1620.2|52
1652968630000|2022-05-19 13:57:10|1622.2|1621|1621.4|1620.2|1622.7|1621.5|1621.4|1620.2|71
1652968640000|2022-05-19 13:57:20|1621.3|1620.1|1620.8|1619.6|1621.4|1620.2|1620.7|1619.5|34
1652968650000|2022-05-19 13:57:30|1620.7|1619.5|1620.8|1619.6|1621|1619.8|1620.1|1618.9|31
1652968660000|2022-05-19 13:57:40|1620.9|1619.7|1621.7|1620.5|1621.7|1620.5|1620.7|1619.5|22
1652968670000|2022-05-19 13:57:50|1621.8|1620.6|1621.5|1620.3|1622|1620.8|1621.3|1620.1|30
1652968680000|2022-05-19 13:58:00|1621.3|1620.1|1620.9|1619.7|1621.4|1620.2|1620.7|1619.5|30
1652968690000|2022-05-19 13:58:10|1621|1619.8|1621.1|1619.9|1621.3|1620.1|1620.8|1619.6|27
1652968700000|2022-05-19 13:58:20|1621|1619.8|1620.4|1619.2|1621.1|1619.9|1620.3|1619.1|11
1652968710000|2022-05-19 13:58:30|1620.3|1619.1|1620.1|1618.9|1620.3|1619.1|1619.5|1618.3|19
1652968720000|2022-05-19 13:58:40|1620.2|1619|1620.6|1619.4|1620.7|1619.5|1620.1|1618.9|21
1652968730000|2022-05-19 13:58:50|1620.5|1619.3|1621.3|1620.1|1621.4|1620.2|1620.4|1619.2|45
1652968740000|2022-05-19 13:59:00|1621.4|1620.2|1621.4|1620.2|1621.6|1620.4|1621.3|1620.1|25
1652968750000|2022-05-19 13:59:10|1621.5|1620.3|1621.5|1620.3|1621.5|1620.3|1621.4|1620.2|6
1652968760000|2022-05-19 13:59:20|1621.6|1620.4|1621.5|1620.3|1622|1620.8|1621.4|1620.2|67
1652968770000|2022-05-19 13:59:30|1621.4|1620.2|1621.2|1620|1621.5|1620.3|1621.1|1619.9|28
1652968780000|2022-05-19 13:59:40|1621.3|1620.1|1621.2|1620|1621.4|1620.2|1621.2|1620|7
1652968790000|2022-05-19 13:59:50|1621.1|1619.9|1620.9|1619.7|1621.2|1620|1620.7|1619.5|24
1652968800000|2022-05-19 14:00:00|1620.8|1619.6|1621|1619.8|1621.5|1620.3|1620.8|1619.6|49
1652968810000|2022-05-19 14:00:10|1621.2|1620|1621.6|1620.4|1621.6|1620.4|1621|1619.8|14
1652968820000|2022-05-19 14:00:20|1621.5|1620.3|1621.6|1620.4|1621.8|1620.6|1621.5|1620.3|44
1652968830000|2022-05-19 14:00:30|1621.7|1620.5|1621.5|1620.3|1621.7|1620.5|1621.3|1620.1|18
1652968840000|2022-05-19 14:00:40|1621.6|1620.4|1621.5|1620.3|1621.8|1620.6|1621.3|1620.1|27
1652968850000|2022-05-19 14:00:50|1621.4|1620.2|1621.5|1620.3|1621.5|1620.3|1621.4|1620.2|7
1652968860000|2022-05-19 14:01:00|1621.7|1620.5|1621.8|1620.6|1621.8|1620.6|1621.5|1620.3|11
1652968870000|2022-05-19 14:01:10|1621.6|1620.4|1622|1620.8|1622|1620.8|1621.3|1620.1|60
1652968880000|2022-05-19 14:01:20|1622.2|1621|1622|1620.8|1622.3|1621.1|1621.8|1620.6|46
1652968890000|2022-05-19 14:01:30|1622.1|1620.9|1621.6|1620.4|1622.1|1620.9|1621.3|1620.1|52
1652968900000|2022-05-19 14:01:40|1621.7|1620.5|1622.7|1621.5|1622.9|1621.7|1621.7|1620.5|122
1652968910000|2022-05-19 14:01:50|1622.6|1621.4|1622.5|1621.3|1622.9|1621.7|1622.5|1621.3|16
1652968920000|2022-05-19 14:02:00|1622.4|1621.2|1621.8|1620.6|1622.5|1621.3|1621.8|1620.6|39
1652968930000|2022-05-19 14:02:10|1621.6|1620.4|1621.1|1619.9|1621.6|1620.4|1621.1|1619.9|29
1652968940000|2022-05-19 14:02:20|1620.6|1619.4|1620.6|1619.4|1620.8|1619.6|1620.2|1619|63
1652968950000|2022-05-19 14:02:30|1620.4|1619.2|1620.2|1619|1620.4|1619.2|1620.1|1618.9|38
1652968960000|2022-05-19 14:02:40|1620.4|1619.2|1620.5|1619.3|1620.5|1619.3|1620.3|1619.1|21
1652968970000|2022-05-19 14:02:50|1620.6|1619.4|1620.6|1619.4|1620.6|1619.4|1620.2|1619|32
1652968980000|2022-05-19 14:03:00|1620.5|1619.3|1620.7|1619.5|1621|1619.8|1620.5|1619.3|14
1652968990000|2022-05-19 14:03:10|1620.9|1619.7|1621.7|1620.5|1621.7|1620.5|1620.9|1619.7|40
1652969000000|2022-05-19 14:03:20|1621.6|1620.4|1621.9|1620.7|1621.9|1620.7|1621.6|1620.4|7
1652969010000|2022-05-19 14:03:30|1621.8|1620.6|1621.6|1620.4|1622|1620.8|1621.6|1620.4|61
1652969020000|2022-05-19 14:03:40|1621.5|1620.3|1621|1619.8|1621.8|1620.6|1621|1619.8|79
1652969030000|2022-05-19 14:03:50|1621.4|1620.2|1622|1620.8|1622|1620.8|1621.4|1620.2|53
1652969040000|2022-05-19 14:04:00|1621.8|1620.6|1622.2|1621|1622.2|1621|1621.7|1620.5|21
1652969050000|2022-05-19 14:04:10|1622.1|1620.9|1622.3|1621.1|1622.7|1621.5|1622.1|1620.9|22
1652969060000|2022-05-19 14:04:20|1622.4|1621.2|1623|1621.8|1623|1621.8|1622.4|1621.2|70
1652969070000|2022-05-19 14:04:30|||||||||63
1652969080000|2022-05-19 14:04:40|1622.9|1621.7|1622.5|1621.3|1622.9|1621.7|1622.4|1621.2|34
1652969090000|2022-05-19 14:04:50|1622.4|1621.2|1622.4|1621.2|1622.5|1621.3|1622.1|1620.9|26
1652969100000|2022-05-19 14:05:00|1622.6|1621.4|1621.6|1620.4|1622.9|1621.7|1621.6|1620.4|50
1652969110000|2022-05-19 14:05:10|1621.7|1620.5|1621.7|1620.5|1622|1620.8|1621.7|1620.5|15
1652969120000|2022-05-19 14:05:20|1621.8|1620.6|1622|1620.8|1622|1620.8|1621.7|1620.5|17
1652969130000|2022-05-19 14:05:30|1621.8|1620.6|1621.6|1620.4|1621.8|1620.6|1621.6|1620.4|11
1652969140000|2022-05-19 14:05:40|1621.7|1620.5|1621.8|1620.6|1621.8|1620.6|1621.6|1620.4|50
1652969150000|2022-05-19 14:05:50|1621.7|1620.5|1621.8|1620.6|1621.8|1620.6|1621.6|1620.4|12
1652969160000|2022-05-19 14:06:00|1621.5|1620.3|1621.6|1620.4|1621.8|1620.6|1621.3|1620.1|33
1652969170000|2022-05-19 14:06:10|1621.5|1620.3|1621.3|1620.1|1621.6|1620.4|1621.3|1620.1|23
1652969180000|2022-05-19 14:06:20|1621.4|1620.2|1621.4|1620.2|1621.8|1620.6|1621.4|1620.2|32
1652969190000|2022-05-19 14:06:30|1621.3|1620.1|1621.5|1620.3|1622.2|1621|1621.3|1620.1|36
1652969200000|2022-05-19 14:06:40|1621.4|1620.2|1620.3|1619.1|1621.4|1620.2|1620|1618.8|69
1652969210000|2022-05-19 14:06:50|1620.4|1619.2|1620.4|1619.2|1620.7|1619.5|1620.1|1618.9|47
1652969220000|2022-05-19 14:07:00|1620.2|1619|1621.2|1620|1621.2|1620|1620.2|1619|24
1652969230000|2022-05-19 14:07:10|1621.3|1620.1|1620.9|1619.7|1621.3|1620.1|1620.7|1619.5|18
1652969240000|2022-05-19 14:07:20|1621|1619.8|1620.9|1619.7|1621.2|1620|1620.8|1619.6|15
1652969250000|2022-05-19 14:07:30|1621.2|1620|1621.2|1620|1621.6|1620.4|1621.2|1620|22
1652969260000|2022-05-19 14:07:40|1621.3|1620.1|1621.3|1620.1|1621.4|1620.2|1621.1|1619.9|11
1652969270000|2022-05-19 14:07:50|1621.4|1620.2|1621.4|1620.2|1621.4|1620.2|1621.1|1619.9|10
1652969280000|2022-05-19 14:08:00|1621.2|1620|1621.2|1620|1621.4|1620.2|1621.1|1619.9|6
1652969290000|2022-05-19 14:08:10|1621.1|1619.9|1620.8|1619.6|1621.2|1620|1620.7|1619.5|9
1652969300000|2022-05-19 14:08:20|1620.9|1619.7|1621|1619.8|1621.1|1619.9|1620.9|1619.7|14
1652969310000|2022-05-19 14:08:30|1620.9|1619.7|1620.9|1619.7|1621.1|1619.9|1620.9|1619.7|8
1652969320000|2022-05-19 14:08:40|1621|1619.8|1620.7|1619.5|1621|1619.8|1620.7|1619.5|7
1652969330000|2022-05-19 14:08:50|1620.6|1619.4|1620.4|1619.2|1620.6|1619.4|1620.4|1619.2|18
1652969340000|2022-05-19 14:09:00|1620.5|1619.3|1620.6|1619.4|1621|1619.8|1620.1|1618.9|49
1652969350000|2022-05-19 14:09:10|1620.5|1619.3|1620.2|1619|1620.7|1619.5|1620.1|1618.9|9
1652969360000|2022-05-19 14:09:20|1620.3|1619.1|1620.6|1619.4|1620.6|1619.4|1620.2|1619|8
1652969370000|2022-05-19 14:09:30|1620.5|1619.3|1620.4|1619.2|1620.6|1619.4|1620.4|1619.2|19
1652969380000|2022-05-19 14:09:40|1620.5|1619.3|1620.6|1619.4|1620.6|1619.4|1620.4|1619.2|16
1652969390000|2022-05-19 14:09:50|1620.7|1619.5|1620.2|1619|1620.8|1619.6|1620.2|1619|78
1652969400000|2022-05-19 14:10:00|1620.1|1618.9|1619.9|1618.7|1620.1|1618.9|1619.9|1618.7|28
1652969410000|2022-05-19 14:10:10|1620|1618.8|1620.2|1619|1620.2|1619|1620|1618.8|15
1652969420000|2022-05-19 14:10:20|1620.3|1619.1|1620|1618.8|1620.7|1619.5|1620|1618.8|19
1652969430000|2022-05-19 14:10:30|1620.2|1619|1620.2|1619|1620.2|1619|1620|1618.8|5
1652969440000|2022-05-19 14:10:40|1620.1|1618.9|1620.8|1619.6|1620.8|1619.6|1620.1|1618.9|20
1652969450000|2022-05-19 14:10:50|1620.7|1619.5|1621.1|1619.9|1621.1|1619.9|1620.7|1619.5|40
1652969460000|2022-05-19 14:11:00|1621.2|1620|1621.4|1620.2|1621.5|1620.3|1621.2|1620|20
1652969470000|2022-05-19 14:11:10|1621.5|1620.3|1621.9|1620.7|1621.9|1620.7|1621.5|1620.3|57
1652969480000|2022-05-19 14:11:20|1621.7|1620.5|1621.5|1620.3|1621.7|1620.5|1621.5|1620.3|22
1652969490000|2022-05-19 14:11:30|1621.4|1620.2|1621.3|1620.1|1621.4|1620.2|1621.2|1620|13
1652969500000|2022-05-19 14:11:40|1621.4|1620.2|1621.2|1620|1621.4|1620.2|1621.1|1619.9|262
1652969510000|2022-05-19 14:11:50|1621.3|1620.1|1621.3|1620.1|1621.3|1620.1|1621.2|1620|23
1652969520000|2022-05-19 14:12:00|1621.5|1620.3|1622.3|1621.1|1622.5|1621.3|1621.5|1620.3|38
1652969530000|2022-05-19 14:12:10|1622.4|1621.2|1622.2|1621|1622.6|1621.4|1622.2|1621|17
1652969540000|2022-05-19 14:12:20|1622.3|1621.1|1622.2|1621|1622.3|1621.1|1622.2|1621|3
1652969550000|2022-05-19 14:12:30|1622.5|1621.3|1622.5|1621.3|1622.5|1621.3|1622.4|1621.2|13
1652969560000|2022-05-19 14:12:40|1622.3|1621.1|1622.5|1621.3|1622.5|1621.3|1622.2|1621|52
1652969570000|2022-05-19 14:12:50|1622.6|1621.4|1622.5|1621.3|1622.6|1621.4|1622.4|1621.2|40
1652969580000|2022-05-19 14:13:00|1622.4|1621.2|1623|1621.8|1623|1621.8|1622.3|1621.1|28
1652969590000|2022-05-19 14:13:10|1622.8|1621.6|1622.9|1621.7|1623|1621.8|1622.6|1621.4|43
1652969600000|2022-05-19 14:13:20|1623|1621.8|1622.6|1621.4|1623|1621.8|1622.5|1621.3|48
1652969610000|2022-05-19 14:13:30|1622.7|1621.5|1622.5|1621.3|1622.8|1621.6|1622.5|1621.3|2
1652969620000|2022-05-19 14:13:40|1622.6|1621.4|1622.6|1621.4|1622.8|1621.6|1622.5|1621.3|18
1652969630000|2022-05-19 14:13:50|1622.7|1621.5|1622.3|1621.1|1622.7|1621.5|1622.3|1621.1|14
1652969640000|2022-05-19 14:14:00|1622.1|1620.9|1622.3|1621.1|1622.4|1621.2|1622.1|1620.9|24
1652969650000|2022-05-19 14:14:10|1622.5|1621.3|1622.2|1621|1622.5|1621.3|1622.2|1621|32
1652969660000|2022-05-19 14:14:20|||||||||9
1652969670000|2022-05-19 14:14:30|1622.4|1621.2|1622.4|1621.2|1622.5|1621.3|1622.4|1621.2|18
1652969680000|2022-05-19 14:14:40|1622.5|1621.3|1622.2|1621|1622.5|1621.3|1622.2|1621|18
1652969690000|2022-05-19 14:14:50|1622.4|1621.2|1622.3|1621.1|1622.5|1621.3|1622.3|1621.1|27
1652969700000|2022-05-19 14:15:00|1622.2|1621|1622.4|1621.2|1622.4|1621.2|1622.1|1620.9|27
1652969710000|2022-05-19 14:15:10|1622.3|1621.1|1622.1|1620.9|1622.3|1621.1|1622.1|1620.9|17
1652969720000|2022-05-19 14:15:20|1622|1620.8|1621.2|1620|1622|1620.8|1621.2|1620|47
1652969730000|2022-05-19 14:15:30|1621.4|1620.2|1621.5|1620.3|1621.5|1620.3|1621.4|1620.2|5
1652969740000|2022-05-19 14:15:40|1621.4|1620.2|1621.1|1619.9|1621.5|1620.3|1621.1|1619.9|10
1652969750000|2022-05-19 14:15:50|1620.7|1619.5|1621|1619.8|1621|1619.8|1620.7|1619.5|31
1652969760000|2022-05-19 14:16:00|1621.1|1619.9|1621.2|1620|1621.5|1620.3|1621.1|1619.9|18
1652969770000|2022-05-19 14:16:10|1621.4|1620.2|1621.7|1620.5|1621.7|1620.5|1621.4|1620.2|11
1652969780000|2022-05-19 14:16:20|1621.5|1620.3|1622.2|1621|1622.2|1621|1621.5|1620.3|27
1652969790000|2022-05-19 14:16:30|1622.3|1621.1|1622.3|1621.1|1622.5|1621.3|1622.2|1621|7
1652969800000|2022-05-19 14:16:40|1622.4|1621.2|1622.1|1620.9|1622.4|1621.2|1622.1|1620.9|9
1652969810000|2022-05-19 14:16:50|1622.3|1621.1|1622.2|1621|1622.4|1621.2|1622.1|1620.9|8
1652969820000|2022-05-19 14:17:00|1621.9|1620.7|1622.2|1621|1622.2|1621|1621.8|1620.6|45
1652969830000|2022-05-19 14:17:10|1622.1|1620.9|1622.6|1621.4|1622.7|1621.5|1622.1|1620.9|29
1652969840000|2022-05-19 14:17:20|1622.5|1621.3|1622.1|1620.9|1622.5|1621.3|1622.1|1620.9|21
1652969850000|2022-05-19 14:17:30|1622.3|1621.1|1622.1|1620.9|1622.4|1621.2|1622.1|1620.9|7
1652969860000|2022-05-19 14:17:40|1622.2|1621|1622.4|1621.2|1622.4|1621.2|1622.1|1620.9|8
1652969870000|2022-05-19 14:17:50|1622.5|1621.3|1622.5|1621.3|1622.7|1621.5|1622.5|1621.3|11
1652969880000|2022-05-19 14:18:00|1622.6|1621.4|1623.1|1621.9|1623.1|1621.9|1622.5|1621.3|47
1652969890000|2022-05-19 14:18:10|1623|1621.8|1623.1|1621.9|1623.2|1622|1622.9|1621.7|23
1652969900000|2022-05-19 14:18:20|1623|1621.8|1623.1|1621.9|1623.1|1621.9|1623|1621.8|7
1652969910000|2022-05-19 14:18:30|1623.2|1622|1623.2|1622|1623.2|1622|1623.2|1622|2
1652969920000|2022-05-19 14:18:40|1623.4|1622.2|1624.2|1623|1624.3|1623.1|1623.4|1622.2|113
1652969930000|2022-05-19 14:18:50|1624.3|1623.1|1624.6|1623.4|1624.7|1623.5|1624.2|1623|64
1652969940000|2022-05-19 14:19:00|1624.5|1623.3|1624.3|1623.1|1624.5|1623.3|1623.9|1622.7|42
1652969950000|2022-05-19 14:19:10|1624.1|1622.9|1624|1622.8|1624.1|1622.9|1624|1622.8|7
1652969960000|2022-05-19 14:19:20|1624.1|1622.9|1624.6|1623.4|1624.6|1623.4|1624.1|1622.9|12
1652969970000|2022-05-19 14:19:30|1624.7|1623.5|1624.6|1623.4|1624.8|1623.6|1624.3|1623.1|83
1652969980000|2022-05-19 14:19:40|1624.8|1623.6|1624.6|1623.4|1624.8|1623.6|1624.6|1623.4|19
1652969990000|2022-05-19 14:19:50|1624.7|1623.5|1624.5|1623.3|1624.8|1623.6|1624.5|1623.3|4
1652970000000|2022-05-19 14:20:00|||||||||2
1652970010000|2022-05-19 14:20:10|1624.3|1623.1|1624.5|1623.3|1624.5|1623.3|1624|1622.8|34
1652970020000|2022-05-19 14:20:20|1624.6|1623.4|1625|1623.8|1625|1623.8|1624.6|1623.4|6
1652970030000|2022-05-19 14:20:30|1624.8|1623.6|1625.1|1623.9|1625.1|1623.9|1624.8|1623.6|18
1652970040000|2022-05-19 14:20:40|1624.9|1623.7|1625|1623.8|1625.1|1623.9|1624.9|1623.7|29
1652970050000|2022-05-19 14:20:50|1624.6|1623.4|1624.9|1623.7|1624.9|1623.7|1624.6|1623.4|15
1652970060000|2022-05-19 14:21:00|1625|1623.8|1625.4|1624.2|1625.4|1624.2|1625|1623.8|31
1652970070000|2022-05-19 14:21:10|1625.5|1624.3|1624.9|1623.7|1625.6|1624.4|1624.8|1623.6|46
1652970080000|2022-05-19 14:21:20|1624.7|1623.5|1625|1623.8|1625|1623.8|1624.7|1623.5|53
1652970090000|2022-05-19 14:21:30|1624.9|1623.7|1624.6|1623.4|1624.9|1623.7|1624.6|1623.4|3
1652970100000|2022-05-19 14:21:40|1624.9|1623.7|1624.8|1623.6|1625.1|1623.9|1624.8|1623.6|24
1652970110000|2022-05-19 14:21:50|1625|1623.8|1625.3|1624.1|1625.4|1624.2|1625|1623.8|26
1652970120000|2022-05-19 14:22:00|1625.1|1623.9|1625.3|1624.1|1625.3|1624.1|1625.1|1623.9|10
1652970130000|2022-05-19 14:22:10|1625.1|1623.9|1624.9|1623.7|1625.3|1624.1|1624.9|1623.7|40
1652970140000|2022-05-19 14:22:20|1624.6|1623.4|1625.1|1623.9|1625.1|1623.9|1624.6|1623.4|8
1652970150000|2022-05-19 14:22:30|1625.3|1624.1|1625.1|1623.9|1625.3|1624.1|1625.1|1623.9|14
1652970160000|2022-05-19 14:22:40|1625.2|1624|1624.9|1623.7|1625.2|1624|1624.9|1623.7|14
1652970170000|2022-05-19 14:22:50|1624.8|1623.6|1624.7|1623.5|1625|1623.8|1624.7|1623.5|11
1652970180000|2022-05-19 14:23:00|1624.3|1623.1|1623.8|1622.6|1624.3|1623.1|1623.8|1622.6|47
1652970190000|2022-05-19 14:23:10|1623.7|1622.5|1623.5|1622.3|1623.7|1622.5|1623.4|1622.2|7
1652970200000|2022-05-19 14:23:20|1623.6|1622.4|1623.9|1622.7|1623.9|1622.7|1623.4|1622.2|30
1652970210000|2022-05-19 14:23:30|1623.7|1622.5|1623.6|1622.4|1623.7|1622.5|1623.5|1622.3|10
1652970220000|2022-05-19 14:23:40|1623.5|1622.3|1623.1|1621.9|1623.5|1622.3|1622.7|1621.5|47
1652970230000|2022-05-19 14:23:50|1623.2|1622|1623.2|1622|1623.3|1622.1|1623.1|1621.9|14
1652970240000|2022-05-19 14:24:00|1623.3|1622.1|1623.4|1622.2|1623.5|1622.3|1623.3|1622.1|19
1652970250000|2022-05-19 14:24:10|1623.5|1622.3|1622.8|1621.6|1623.5|1622.3|1622.7|1621.5|23
1652970260000|2022-05-19 14:24:20|1622.7|1621.5|1622.4|1621.2|1622.7|1621.5|1622.2|1621|38
1652970270000|2022-05-19 14:24:30|1622.5|1621.3|1622.5|1621.3|1622.6|1621.4|1622.5|1621.3|4
1652970280000|2022-05-19 14:24:40|1622.6|1621.4|1622.7|1621.5|1622.7|1621.5|1622.6|1621.4|5
1652970290000|2022-05-19 14:24:50|1622.5|1621.3|1622.7|1621.5|1623.2|1622|1622.5|1621.3|26
1652970300000|2022-05-19 14:25:00|1622.8|1621.6|1622.7|1621.5|1622.8|1621.6|1622.7|1621.5|6
1652970310000|2022-05-19 14:25:10|1622.5|1621.3|1621.7|1620.5|1622.5|1621.3|1621.6|1620.4|41
1652970320000|2022-05-19 14:25:20|1621.8|1620.6|1622.8|1621.6|1622.8|1621.6|1621.7|1620.5|68
1652970330000|2022-05-19 14:25:30|1622.7|1621.5|1622.9|1621.7|1623|1621.8|1622.7|1621.5|34
1652970340000|2022-05-19 14:25:40|1622.8|1621.6|1622.9|1621.7|1623|1621.8|1622.8|1621.6|5
1652970350000|2022-05-19 14:25:50|1622.8|1621.6|1622.6|1621.4|1622.8|1621.6|1622.6|1621.4|45
1652970360000|2022-05-19 14:26:00|1622.3|1621.1|1622.6|1621.4|1622.6|1621.4|1622.3|1621.1|57
1652970370000|2022-05-19 14:26:10|1622.5|1621.3|1622.1|1620.9|1622.5|1621.3|1622|1620.8|35
1652970380000|2022-05-19 14:26:20|1622|1620.8|1621.6|1620.4|1622.1|1620.9|1621.4|1620.2|23
1652970390000|2022-05-19 14:26:30|1621.7|1620.5|1622.1|1620.9|1622.1|1620.9|1621.7|1620.5|20
1652970400000|2022-05-19 14:26:40|1621.9|1620.7|1620.9|1619.7|1621.9|1620.7|1620.9|1619.7|37
1652970410000|2022-05-19 14:26:50|1621.1|1619.9|1621|1619.8|1621.1|1619.9|1621|1619.8|10
1652970420000|2022-05-19 14:27:00|1621.1|1619.9|1621.1|1619.9|1621.4|1620.2|1620.9|1619.7|31
1652970430000|2022-05-19 14:27:10|1621|1619.8|1620.9|1619.7|1621|1619.8|1620.7|1619.5|36
1652970440000|2022-05-19 14:27:20|1620.8|1619.6|1621.4|1620.2|1621.5|1620.3|1620.8|1619.6|42
1652970450000|2022-05-19 14:27:30|1621|1619.8|1621.2|1620|1621.2|1620|1621|1619.8|48
1652970460000|2022-05-19 14:27:40|1621.1|1619.9|1621.6|1620.4|1621.6|1620.4|1621.1|1619.9|18
1652970470000|2022-05-19 14:27:50|1621.5|1620.3|1621.4|1620.2|1621.5|1620.3|1621.4|1620.2|17
1652970480000|2022-05-19 14:28:00|1621.5|1620.3|1621.4|1620.2|1621.8|1620.6|1621.4|1620.2|11
1652970490000|2022-05-19 14:28:10|1621.3|1620.1|1620.6|1619.4|1621.3|1620.1|1620.6|1619.4|23
1652970500000|2022-05-19 14:28:20|1620.5|1619.3|1620.3|1619.1|1620.6|1619.4|1619.9|1618.7|25
1652970510000|2022-05-19 14:28:30|1620.4|1619.2|1620.4|1619.2|1620.6|1619.4|1620.2|1619|11
1652970520000|2022-05-19 14:28:40|||||||||2
1652970530000|2022-05-19 14:28:50|1620.1|1618.9|1620.1|1618.9|1620.3|1619.1|1619.9|1618.7|23
1652970540000|2022-05-19 14:29:00|1619.9|1618.7|1620.2|1619|1620.3|1619.1|1619.9|1618.7|12
1652970550000|2022-05-19 14:29:10|1620.1|1618.9|1620.5|1619.3|1620.5|1619.3|1620.1|1618.9|15
1652970560000|2022-05-19 14:29:20|1620.3|1619.1|1620.3|1619.1|1620.3|1619.1|1620.3|1619.1|30
1652970570000|2022-05-19 14:29:30|1620.1|1618.9|1620.1|1618.9|1620.2|1619|1620.1|1618.9|17
1652970580000|2022-05-19 14:29:40|1620.3|1619.1|1620.4|1619.2|1620.6|1619.4|1620.3|1619.1|13
1652970590000|2022-05-19 14:29:50|1620.1|1618.9|1620.1|1618.9|1620.2|1619|1619.9|1618.7|9
1652970600000|2022-05-19 14:30:00|1620|1618.8|1621.2|1620|1621.2|1620|1620|1618.8|36
1652970610000|2022-05-19 14:30:10|1621.4|1620.2|1621.4|1620.2|1621.4|1620.2|1621.4|1620.2|31
1652970620000|2022-05-19 14:30:20|1621.2|1620|1621|1619.8|1621.2|1620|1621|1619.8|4
1652970630000|2022-05-19 14:30:30|1621.1|1619.9|1621|1619.8|1621.2|1620|1621|1619.8|21
1652970640000|2022-05-19 14:30:40|1621.1|1619.9|1621|1619.8|1621.1|1619.9|1621|1619.8|7
1652970650000|2022-05-19 14:30:50|1620.6|1619.4|1620.6|1619.4|1620.6|1619.4|1620.6|1619.4|6
1652970660000|2022-05-19 14:31:00|1620.5|1619.3|1620.8|1619.6|1620.9|1619.7|1620.5|1619.3|29
1652970670000|2022-05-19 14:31:10|1621.1|1619.9|1620.8|1619.6|1621.1|1619.9|1620.8|1619.6|29
1652970680000|2022-05-19 14:31:20|1620.6|1619.4|1621.8|1620.6|1621.8|1620.6|1620.6|1619.4|21
1652970690000|2022-05-19 14:31:30|1622|1620.8|1622.4|1621.2|1622.5|1621.3|1621.8|1620.6|53
1652970700000|2022-05-19 14:31:40|1622.5|1621.3|1622.5|1621.3|1622.5|1621.3|1622.4|1621.2|33
1652970710000|2022-05-19 14:31:50|1622.6|1621.4|1622.5|1621.3|1622.6|1621.4|1622.3|1621.1|20
1652970720000|2022-05-19 14:32:00|1622.3|1621.1|1622.3|1621.1|1622.3|1621.1|1622.3|1621.1|15
1652970730000|2022-05-19 14:32:10|1622.4|1621.2|1622.5|1621.3|1622.8|1621.6|1622.4|1621.2|35
1652970740000|2022-05-19 14:32:20|1622.8|1621.6|1623.2|1622|1623.2|1622|1622.5|1621.3|30
1652970750000|2022-05-19 14:32:30|1622.9|1621.7|1623.1|1621.9|1623.4|1622.2|1622.8|1621.6|87
1652970760000|2022-05-19 14:32:40|1623|1621.8|1622.8|1621.6|1623.1|1621.9|1622.8|1621.6|18
1652970770000|2022-05-19 14:32:50|1622.9|1621.7|1623.3|1622.1|1623.3|1622.1|1622.8|1621.6|21
1652970780000|2022-05-19 14:33:00|1623.5|1622.3|1623.7|1622.5|1623.8|1622.6|1623.5|1622.3|26
1652970790000|2022-05-19 14:33:10|1623.8|1622.6|1623.4|1622.2|1623.8|1622.6|1623.4|1622.2|3
1652970800000|2022-05-19 14:33:20|1623.3|1622.1|1623.2|1622|1623.3|1622.1|1623.2|1622|32
1652970810000|2022-05-19 14:33:30|1623.7|1622.5|1623.7|1622.5|1623.7|1622.5|1623.7|1622.5|30
1652970820000|2022-05-19 14:33:40|1623.5|1622.3|1623|1621.8|1623.5|1622.3|1623|1621.8|34
1652970830000|2022-05-19 14:33:50|1622.8|1621.6|1623.1|1621.9|1623.1|1621.9|1622.8|1621.6|50
1652970840000|2022-05-19 14:34:00|1623|1621.8|1623.1|1621.9|1623.1|1621.9|1623|1621.8|16
1652970850000|2022-05-19 14:34:10|1622.9|1621.7|1623.5|1622.3|1623.7|1622.5|1622.9|1621.7|24
1652970860000|2022-05-19 14:34:20|1623.6|1622.4|1623.5|1622.3|1623.6|1622.4|1623.5|1622.3|7
1652970870000|2022-05-19 14:34:30|1623.7|1622.5|1623.5|1622.3|1623.7|1622.5|1623.5|1622.3|4
1652970880000|2022-05-19 14:34:40|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|7
1652970890000|2022-05-19 14:34:50|||||||||2
1652970900000|2022-05-19 14:35:00|1623.1|1621.9|1623.1|1621.9|1623.1|1621.9|1623.1|1621.9|20
1652970910000|2022-05-19 14:35:10|1623.2|1622|1622.6|1621.4|1623.3|1622.1|1622.6|1621.4|37
1652970920000|2022-05-19 14:35:20|1622.8|1621.6|1622.8|1621.6|1622.9|1621.7|1622.8|1621.6|3
1652970930000|2022-05-19 14:35:30|1622.9|1621.7|1622.8|1621.6|1622.9|1621.7|1622.8|1621.6|25
1652970940000|2022-05-19 14:35:40|1623.1|1621.9|1623.1|1621.9|1623.1|1621.9|1622.9|1621.7|26
1652970950000|2022-05-19 14:35:50|1623.3|1622.1|1623.8|1622.6|1623.8|1622.6|1623.3|1622.1|65
1652970960000|2022-05-19 14:36:00|1623.6|1622.4|1623.8|1622.6|1623.8|1622.6|1623.6|1622.4|38
1652970970000|2022-05-19 14:36:10|1624.3|1623.1|1623.9|1622.7|1624.3|1623.1|1623.8|1622.6|30
1652970980000|2022-05-19 14:36:20|1624|1622.8|1623.7|1622.5|1624|1622.8|1623.6|1622.4|23
1652970990000|2022-05-19 14:36:30|1623.8|1622.6|1623.6|1622.4|1623.8|1622.6|1623.5|1622.3|47
1652971000000|2022-05-19 14:36:40|1623.5|1622.3|1623.6|1622.4|1623.7|1622.5|1623.5|1622.3|10
1652971010000|2022-05-19 14:36:50|1623.7|1622.5|1623.7|1622.5|1623.8|1622.6|1623.7|1622.5|11
1652971020000|2022-05-19 14:37:00|1623.8|1622.6|1624|1622.8|1624.2|1623|1623.7|1622.5|12
1652971030000|2022-05-19 14:37:10|1623.8|1622.6|1623.5|1622.3|1623.8|1622.6|1623.4|1622.2|35
1652971040000|2022-05-19 14:37:20|1623.6|1622.4|1624.2|1623|1624.2|1623|1623.6|1622.4|4
1652971050000|2022-05-19 14:37:30|1624|1622.8|1624|1622.8|1624|1622.8|1623.9|1622.7|5
1652971060000|2022-05-19 14:37:40|1624.2|1623|1624.1|1622.9|1624.2|1623|1624.1|1622.9|9
1652971070000|2022-05-19 14:37:50|1624|1622.8|1623.8|1622.6|1624.1|1622.9|1623.8|1622.6|4
1652971080000|2022-05-19 14:38:00|1623.4|1622.2|1623.4|1622.2|1623.7|1622.5|1623.4|1622.2|35
1652971090000|2022-05-19 14:38:10|1623.2|1622|1623.4|1622.2|1623.4|1622.2|1623.2|1622|6
1652971100000|2022-05-19 14:38:20|1623.5|1622.3|1623.5|1622.3|1623.7|1622.5|1623.4|1622.2|14
1652971110000|2022-05-19 14:38:30|1623.4|1622.2|1623.2|1622|1623.4|1622.2|1623|1621.8|54
1652971120000|2022-05-19 14:38:40|1623.3|1622.1|1623|1621.8|1623.4|1622.2|1623|1621.8|22
1652971130000|2022-05-19 14:38:50|1623.1|1621.9|1623.2|1622|1623.3|1622.1|1622.9|1621.7|5
1652971140000|2022-05-19 14:39:00|1623.3|1622.1|1623.2|1622|1623.3|1622.1|1623.2|1622|29
1652971150000|2022-05-19 14:39:10|||||||||3
1652971160000|2022-05-19 14:39:20|1623|1621.8|1623|1621.8|1623|1621.8|1623|1621.8|12
1652971170000|2022-05-19 14:39:30|1623.1|1621.9|1623.6|1622.4|1623.6|1622.4|1623|1621.8|45
1652971180000|2022-05-19 14:39:40|1623.5|1622.3|1623.7|1622.5|1623.7|1622.5|1623.5|1622.3|11
1652971190000|2022-05-19 14:39:50|1623.8|1622.6|1624|1622.8|1624.2|1623|1623.8|1622.6|23
1652971200000|2022-05-19 14:40:00|1624.1|1622.9|1623.9|1622.7|1624.1|1622.9|1623.5|1622.3|21
1652971210000|2022-05-19 14:40:10|1624|1622.8|1624.1|1622.9|1624.1|1622.9|1624|1622.8|24
1652971220000|2022-05-19 14:40:20|1624.4|1623.2|1624.3|1623.1|1624.4|1623.2|1624.3|1623.1|15
1652971230000|2022-05-19 14:40:30|1624.4|1623.2|1624.6|1623.4|1624.6|1623.4|1624.3|1623.1|16
1652971240000|2022-05-19 14:40:40|1624.7|1623.5|1624.8|1623.6|1624.9|1623.7|1624.7|1623.5|6
1652971250000|2022-05-19 14:40:50|1624.9|1623.7|1624.4|1623.2|1624.9|1623.7|1624.4|1623.2|13
1652971260000|2022-05-19 14:41:00|1624.5|1623.3|1624.8|1623.6|1624.9|1623.7|1624.5|1623.3|15
1652971270000|2022-05-19 14:41:10|1624.9|1623.7|1624.8|1623.6|1624.9|1623.7|1624.8|1623.6|2
1652971280000|2022-05-19 14:41:20|1624.9|1623.7|1624.8|1623.6|1624.9|1623.7|1624.8|1623.6|12
1652971290000|2022-05-19 14:41:30|1625.1|1623.9|1625.7|1624.5|1626.1|1624.9|1625.1|1623.9|20
1652971300000|2022-05-19 14:41:40|1625.8|1624.6|1625.7|1624.5|1625.9|1624.7|1625.7|1624.5|27
1652971310000|2022-05-19 14:41:50|1625.8|1624.6|1625.8|1624.6|1625.9|1624.7|1625.7|1624.5|30
1652971320000|2022-05-19 14:42:00|1625.9|1624.7|1626.2|1625|1626.2|1625|1625.8|1624.6|50
1652971330000|2022-05-19 14:42:10|1626.1|1624.9|1625.6|1624.4|1626.3|1625.1|1625.6|1624.4|26
1652971340000|2022-05-19 14:42:20|1625.7|1624.5|1625.5|1624.3|1625.7|1624.5|1625.5|1624.3|13
1652971350000|2022-05-19 14:42:30|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|7
1652971360000|2022-05-19 14:42:40|1625.4|1624.2|1625.5|1624.3|1625.7|1624.5|1625.4|1624.2|17
1652971370000|2022-05-19 14:42:50|1625.4|1624.2|1624.3|1623.1|1625.4|1624.2|1624.3|1623.1|36
1652971380000|2022-05-19 14:43:00|1624.2|1623|1624.6|1623.4|1624.6|1623.4|1624.2|1623|12
1652971390000|2022-05-19 14:43:10|1624.4|1623.2|1623.8|1622.6|1624.4|1623.2|1623.8|1622.6|15
1652971400000|2022-05-19 14:43:20|1623.9|1622.7|1623.9|1622.7|1623.9|1622.7|1623.7|1622.5|20
1652971410000|2022-05-19 14:43:30|1623.7|1622.5|1623.8|1622.6|1623.9|1622.7|1623.7|1622.5|14
1652971420000|2022-05-19 14:43:40|1623.9|1622.7|1623.9|1622.7|1624|1622.8|1623.9|1622.7|17
1652971430000|2022-05-19 14:43:50|1624.1|1622.9|1624|1622.8|1624.1|1622.9|1623.9|1622.7|61
1652971440000|2022-05-19 14:44:00|1623.8|1622.6|1623.6|1622.4|1624|1622.8|1623.5|1622.3|53
1652971450000|2022-05-19 14:44:10|1623.8|1622.6|1624.5|1623.3|1624.5|1623.3|1623.8|1622.6|23
1652971460000|2022-05-19 14:44:20|1624.3|1623.1|1624.5|1623.3|1624.5|1623.3|1624.3|1623.1|27
1652971470000|2022-05-19 14:44:30|1624.4|1623.2|1624.1|1622.9|1624.4|1623.2|1624|1622.8|37
1652971480000|2022-05-19 14:44:40|1624.3|1623.1|1623.8|1622.6|1624.3|1623.1|1623.8|1622.6|26
1652971490000|2022-05-19 14:44:50|1623.9|1622.7|1624.1|1622.9|1624.2|1623|1623.9|1622.7|5
1652971500000|2022-05-19 14:45:00|1624.3|1623.1|1625.3|1624.1|1625.3|1624.1|1624.3|1623.1|40
1652971510000|2022-05-19 14:45:10|1625.1|1623.9|1625.1|1623.9|1625.5|1624.3|1625.1|1623.9|51
1652971520000|2022-05-19 14:45:20|1625|1623.8|1624.7|1623.5|1625|1623.8|1624.6|1623.4|25
1652971530000|2022-05-19 14:45:30|1624.6|1623.4|1624.8|1623.6|1625|1623.8|1624.6|1623.4|6
1652971540000|2022-05-19 14:45:40|1625|1623.8|1625.2|1624|1625.3|1624.1|1624.8|1623.6|20
1652971550000|2022-05-19 14:45:50|1625.1|1623.9|1625.3|1624.1|1625.3|1624.1|1625.1|1623.9|18
1652971560000|2022-05-19 14:46:00|1625.2|1624|1625|1623.8|1625.3|1624.1|1624.8|1623.6|134
1652971570000|2022-05-19 14:46:10|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|13
1652971580000|2022-05-19 14:46:20|1625|1623.8|1624.9|1623.7|1625.1|1623.9|1624.8|1623.6|7
1652971590000|2022-05-19 14:46:30|1625|1623.8|1625.3|1624.1|1625.3|1624.1|1625|1623.8|7
1652971600000|2022-05-19 14:46:40|1625|1623.8|1624.9|1623.7|1625|1623.8|1624.9|1623.7|3
1652971610000|2022-05-19 14:46:50|1625|1623.8|1624.8|1623.6|1625|1623.8|1624.6|1623.4|4
1652971620000|2022-05-19 14:47:00|1624.5|1623.3|1624|1622.8|1624.5|1623.3|1624|1622.8|26
1652971630000|2022-05-19 14:47:10|1624.1|1622.9|1623.9|1622.7|1624.1|1622.9|1623.7|1622.5|5
1652971640000|2022-05-19 14:47:20|1624|1622.8|1624.2|1623|1624.4|1623.2|1624|1622.8|4
1652971650000|2022-05-19 14:47:30|1624.1|1622.9|1624|1622.8|1624.1|1622.9|1624|1622.8|8
1652971660000|2022-05-19 14:47:40|1623.7|1622.5|1623.3|1622.1|1623.7|1622.5|1623.3|1622.1|7
1652971670000|2022-05-19 14:47:50|1623.4|1622.2|1623.6|1622.4|1623.6|1622.4|1623.3|1622.1|6
1652971680000|2022-05-19 14:48:00|1623.7|1622.5|1624.1|1622.9|1624.2|1623|1623.7|1622.5|12
1652971690000|2022-05-19 14:48:10|1624.2|1623|1624|1622.8|1624.2|1623|1624|1622.8|23
1652971700000|2022-05-19 14:48:20|1623.5|1622.3|1622.3|1621.1|1623.5|1622.3|1622.3|1621.1|46
1652971710000|2022-05-19 14:48:30|1622.5|1621.3|1622.8|1621.6|1622.9|1621.7|1622.3|1621.1|10
1652971720000|2022-05-19 14:48:40|1622.9|1621.7|1623|1621.8|1623|1621.8|1622.7|1621.5|19
1652971730000|2022-05-19 14:48:50|1623.1|1621.9|1623.2|1622|1623.2|1622|1623.1|1621.9|18
1652971740000|2022-05-19 14:49:00|1623|1621.8|1623|1621.8|1623.1|1621.9|1623|1621.8|11
1652971750000|2022-05-19 14:49:10|1623.2|1622|1622.3|1621.1|1623.2|1622|1622.3|1621.1|32
1652971760000|2022-05-19 14:49:20|1622.4|1621.2|1622.7|1621.5|1622.8|1621.6|1622.4|1621.2|22
1652971770000|2022-05-19 14:49:30|1622.9|1621.7|1622.7|1621.5|1622.9|1621.7|1622.6|1621.4|18
1652971780000|2022-05-19 14:49:40|1622.6|1621.4|1622.7|1621.5|1622.7|1621.5|1622.6|1621.4|16
1652971790000|2022-05-19 14:49:50|1622.9|1621.7|1623.1|1621.9|1623.3|1622.1|1622.9|1621.7|39
1652971800000|2022-05-19 14:50:00|1623|1621.8|1623.1|1621.9|1623.1|1621.9|1622.9|1621.7|25
1652971810000|2022-05-19 14:50:10|1622.9|1621.7|1622.5|1621.3|1623|1621.8|1622.5|1621.3|48
1652971820000|2022-05-19 14:50:20|1622.4|1621.2|1622.5|1621.3|1622.6|1621.4|1622.3|1621.1|30
1652971830000|2022-05-19 14:50:30|1622.6|1621.4|1622.8|1621.6|1623|1621.8|1622.6|1621.4|32
1652971840000|2022-05-19 14:50:40|1622.9|1621.7|1622.7|1621.5|1622.9|1621.7|1622.7|1621.5|6
1652971850000|2022-05-19 14:50:50|1622.6|1621.4|1622.2|1621|1622.6|1621.4|1622.1|1620.9|34
1652971860000|2022-05-19 14:51:00|1622|1620.8|1622.7|1621.5|1622.7|1621.5|1621.8|1620.6|65
1652971870000|2022-05-19 14:51:10|1622.5|1621.3|1622.2|1621|1622.7|1621.5|1622.2|1621|8
1652971880000|2022-05-19 14:51:20|1622.3|1621.1|1622.2|1621|1622.3|1621.1|1622.2|1621|57
1652971890000|2022-05-19 14:51:30|1622.3|1621.1|1622.4|1621.2|1622.5|1621.3|1622.3|1621.1|41
1652971900000|2022-05-19 14:51:40|||||||||3
1652971910000|2022-05-19 14:51:50|1622.2|1621|1622.5|1621.3|1622.5|1621.3|1622.2|1621|47
1652971920000|2022-05-19 14:52:00|1622.9|1621.7|1623|1621.8|1623.1|1621.9|1622.7|1621.5|39
1652971930000|2022-05-19 14:52:10|1622.9|1621.7|1623|1621.8|1623|1621.8|1622.9|1621.7|12
1652971940000|2022-05-19 14:52:20|1623.1|1621.9|1623.7|1622.5|1623.7|1622.5|1623.1|1621.9|22
1652971950000|2022-05-19 14:52:30|1623.6|1622.4|1623.8|1622.6|1623.9|1622.7|1623.6|1622.4|54
1652971960000|2022-05-19 14:52:40|1623.7|1622.5|1623.9|1622.7|1623.9|1622.7|1623.7|1622.5|2
1652971970000|2022-05-19 14:52:50|1624.1|1622.9|1624.5|1623.3|1624.6|1623.4|1624.1|1622.9|60
1652971980000|2022-05-19 14:53:00|1624.4|1623.2|1625.6|1624.4|1625.6|1624.4|1624.4|1623.2|32
1652971990000|2022-05-19 14:53:10|1625.4|1624.2|1625.2|1624|1625.5|1624.3|1625.2|1624|13
1652972000000|2022-05-19 14:53:20|1625|1623.8|1624.9|1623.7|1625|1623.8|1624.9|1623.7|16
1652972010000|2022-05-19 14:53:30|1625|1623.8|1625.1|1623.9|1625.1|1623.9|1625|1623.8|8
1652972020000|2022-05-19 14:53:40|1625.2|1624|1625.2|1624|1625.2|1624|1625.2|1624|5
1652972030000|2022-05-19 14:53:50|1625.1|1623.9|1625.2|1624|1625.2|1624|1624.9|1623.7|17
1652972040000|2022-05-19 14:54:00|1625.1|1623.9|1625.2|1624|1625.2|1624|1624.9|1623.7|25
1652972050000|2022-05-19 14:54:10|1625.1|1623.9|1625.2|1624|1625.2|1624|1625.1|1623.9|15
1652972060000|2022-05-19 14:54:20|1625.1|1623.9|1625.2|1624|1625.2|1624|1625.1|1623.9|39
1652972070000|2022-05-19 14:54:30|1625.1|1623.9|1625.1|1623.9|1625.2|1624|1624.9|1623.7|34
1652972080000|2022-05-19 14:54:40|1625.2|1624|1625.7|1624.5|1625.9|1624.7|1625.2|1624|11
1652972090000|2022-05-19 14:54:50|1625.6|1624.4|1625.6|1624.4|1625.6|1624.4|1625.4|1624.2|19
1652972100000|2022-05-19 14:55:00|1625.5|1624.3|1625.2|1624|1625.5|1624.3|1625.2|1624|24
1652972110000|2022-05-19 14:55:10|1625.3|1624.1|1625.4|1624.2|1625.4|1624.2|1624.9|1623.7|23
1652972120000|2022-05-19 14:55:20|1625.5|1624.3|1625.5|1624.3|1625.6|1624.4|1625.5|1624.3|17
1652972130000|2022-05-19 14:55:30|1625.4|1624.2|1625.6|1624.4|1625.6|1624.4|1625.4|1624.2|8
1652972140000|2022-05-19 14:55:40|1625.8|1624.6|1626|1624.8|1626|1624.8|1625.8|1624.6|6
1652972150000|2022-05-19 14:55:50|1626.1|1624.9|1626.1|1624.9|1626.2|1625|1625.9|1624.7|21
1652972160000|2022-05-19 14:56:00|1626.2|1625|1626|1624.8|1626.2|1625|1626|1624.8|13
1652972170000|2022-05-19 14:56:10|1625.9|1624.7|1625.7|1624.5|1626.1|1624.9|1625.7|1624.5|30
1652972180000|2022-05-19 14:56:20|1625.8|1624.6|1626|1624.8|1626|1624.8|1625.8|1624.6|10
1652972190000|2022-05-19 14:56:30|1625.9|1624.7|1625.9|1624.7|1626|1624.8|1625.9|1624.7|6
1652972200000|2022-05-19 14:56:40|1625.4|1624.2|1625.9|1624.7|1625.9|1624.7|1625.4|1624.2|30
1652972210000|2022-05-19 14:56:50|1625.8|1624.6|1626.2|1625|1626.2|1625|1625.7|1624.5|60
1652972220000|2022-05-19 14:57:00|1625.8|1624.6|1625.4|1624.2|1625.8|1624.6|1625.4|1624.2|77
1652972230000|2022-05-19 14:57:10|1625.3|1624.1|1625.4|1624.2|1625.4|1624.2|1625.2|1624|12
1652972240000|2022-05-19 14:57:20|1625.2|1624|1624.9|1623.7|1625.4|1624.2|1624.7|1623.5|33
1652972250000|2022-05-19 14:57:30|1624.8|1623.6|1625.1|1623.9|1625.1|1623.9|1624.8|1623.6|20
1652972260000|2022-05-19 14:57:40|1625.2|1624|1624.9|1623.7|1625.2|1624|1624.9|1623.7|13
1652972270000|2022-05-19 14:57:50|1625|1623.8|1625.2|1624|1625.2|1624|1625|1623.8|19
1652972280000|2022-05-19 14:58:00|1625.3|1624.1|1625.2|1624|1625.3|1624.1|1625.2|1624|7
1652972290000|2022-05-19 14:58:10|||||||||10
1652972300000|2022-05-19 14:58:20|1625.4|1624.2|1625.6|1624.4|1625.6|1624.4|1625.3|1624.1|20
1652972310000|2022-05-19 14:58:30|1625.9|1624.7|1625.9|1624.7|1625.9|1624.7|1625.8|1624.6|5
1652972320000|2022-05-19 14:58:40|1625.8|1624.6|1625.9|1624.7|1625.9|1624.7|1625.8|1624.6|19
1652972330000|2022-05-19 14:58:50|1626|1624.8|1626|1624.8|1626.1|1624.9|1626|1624.8|81
1652972340000|2022-05-19 14:59:00|1626.4|1625.2|1626.5|1625.3|1626.8|1625.6|1626.4|1625.2|83
1652972350000|2022-05-19 14:59:10|1626.3|1625.1|1626.1|1624.9|1626.3|1625.1|1626|1624.8|37
1652972360000|2022-05-19 14:59:20|1626|1624.8|1626|1624.8|1626|1624.8|1626|1624.8|21
1652972370000|2022-05-19 14:59:30|1625.8|1624.6|1625.9|1624.7|1626|1624.8|1625.8|1624.6|38
1652972380000|2022-05-19 14:59:40|1625.8|1624.6|1625.7|1624.5|1626.2|1625|1625.6|1624.4|59
1652972390000|2022-05-19 14:59:50|1625.8|1624.6|1625.7|1624.5|1625.8|1624.6|1625.5|1624.3|17
1652972400000|2022-05-19 15:00:00|1625.5|1624.3|1625.6|1624.4|1625.7|1624.5|1625.5|1624.3|32
1652972410000|2022-05-19 15:00:10|1625.7|1624.5|1625.5|1624.3|1625.8|1624.6|1625.4|1624.2|24
1652972420000|2022-05-19 15:00:20|1625.4|1624.2|1625.5|1624.3|1625.5|1624.3|1625.4|1624.2|5
1652972430000|2022-05-19 15:00:30|1625.2|1624|1625.3|1624.1|1625.3|1624.1|1625.2|1624|13
1652972440000|2022-05-19 15:00:40|1625.5|1624.3|1625.5|1624.3|1625.5|1624.3|1625.3|1624.1|31
1652972450000|2022-05-19 15:00:50|1625.6|1624.4|1625.4|1624.2|1625.6|1624.4|1625.3|1624.1|26
1652972460000|2022-05-19 15:01:00|1625.3|1624.1|1625.5|1624.3|1625.6|1624.4|1625.3|1624.1|6
1652972470000|2022-05-19 15:01:10|1625.6|1624.4|1625.4|1624.2|1625.6|1624.4|1625.3|1624.1|11
1652972480000|2022-05-19 15:01:20|1625.2|1624|1625.7|1624.5|1625.7|1624.5|1625.2|1624|14
1652972490000|2022-05-19 15:01:30|1625.8|1624.6|1625.9|1624.7|1625.9|1624.7|1625.8|1624.6|1
1652972500000|2022-05-19 15:01:40|1625.8|1624.6|1626.4|1625.2|1626.5|1625.3|1625.8|1624.6|52
1652972510000|2022-05-19 15:01:50|1626.5|1625.3|1626.2|1625|1626.5|1625.3|1626|1624.8|29
1652972520000|2022-05-19 15:02:00|1626.1|1624.9|1625.7|1624.5|1626.1|1624.9|1625.4|1624.2|109
1652972530000|2022-05-19 15:02:10|1625.9|1624.7|1626|1624.8|1626.2|1625|1625.9|1624.7|28
1652972540000|2022-05-19 15:02:20|1626.1|1624.9|1626.1|1624.9|1626.1|1624.9|1625.8|1624.6|10
1652972550000|2022-05-19 15:02:30|||||||||37
1652972560000|2022-05-19 15:02:40|1626.2|1625|1625.9|1624.7|1626.2|1625|1625.9|1624.7|22
1652972570000|2022-05-19 15:02:50|||||||||2
1652972580000|2022-05-19 15:03:00|1626|1624.8|1626.1|1624.9|1626.1|1624.9|1625.9|1624.7|41
1652972590000|2022-05-19 15:03:10|1626|1624.8|1626.1|1624.9|1626.1|1624.9|1625.8|1624.6|72
1652972600000|2022-05-19 15:03:20|1626.2|1625|1626.2|1625|1626.5|1625.3|1626.1|1624.9|20
1652972610000|2022-05-19 15:03:30|1626.5|1625.3|1626.4|1625.2|1626.5|1625.3|1626.4|1625.2|11
1652972620000|2022-05-19 15:03:40|1626.5|1625.3|1626.9|1625.7|1626.9|1625.7|1626.5|1625.3|13
1652972630000|2022-05-19 15:03:50|1626.7|1625.5|1626.6|1625.4|1626.8|1625.6|1626.6|1625.4|41
1652972640000|2022-05-19 15:04:00|1626.4|1625.2|1626.7|1625.5|1626.7|1625.5|1626.4|1625.2|21
1652972650000|2022-05-19 15:04:10|1626.8|1625.6|1626.8|1625.6|1626.8|1625.6|1626.7|1625.5|6
1652972660000|2022-05-19 15:04:20|1626.9|1625.7|1626.7|1625.5|1626.9|1625.7|1626.7|1625.5|19
1652972670000|2022-05-19 15:04:30|1626.8|1625.6|1626.7|1625.5|1626.8|1625.6|1626.7|1625.5|10
1652972680000|2022-05-19 15:04:40|1626.9|1625.7|1626.9|1625.7|1626.9|1625.7|1626.8|1625.6|9
1652972690000|2022-05-19 15:04:50|1626.7|1625.5|1626.8|1625.6|1626.9|1625.7|1626.7|1625.5|30
1652972700000|2022-05-19 15:05:00|1626.9|1625.7|1626.9|1625.7|1626.9|1625.7|1626.7|1625.5|15
1652972710000|2022-05-19 15:05:10|1626.7|1625.5|1626.7|1625.5|1626.9|1625.7|1626.7|1625.5|18
1652972720000|2022-05-19 15:05:20|1626.8|1625.6|1626.8|1625.6|1626.9|1625.7|1626.8|1625.6|8
1652972730000|2022-05-19 15:05:30|1626.9|1625.7|1626.7|1625.5|1626.9|1625.7|1626.7|1625.5|4
1652972740000|2022-05-19 15:05:40|||||||||32
1652972750000|2022-05-19 15:05:50|1626.6|1625.4|1626.5|1625.3|1626.6|1625.4|1626.5|1625.3|17
1652972760000|2022-05-19 15:06:00|1626.6|1625.4|1626.7|1625.5|1626.7|1625.5|1626.6|1625.4|9
1652972770000|2022-05-19 15:06:10|1626.9|1625.7|1626.9|1625.7|1626.9|1625.7|1626.9|1625.7|3
1652972780000|2022-05-19 15:06:20|1626.7|1625.5|1626.8|1625.6|1626.8|1625.6|1626.7|1625.5|4
1652972790000|2022-05-19 15:06:30|1626.7|1625.5|1626.7|1625.5|1626.8|1625.6|1626.7|1625.5|5
1652972810000|2022-05-19 15:06:50|1626.8|1625.6|1626.9|1625.7|1626.9|1625.7|1626.8|1625.6|5
1652972820000|2022-05-19 15:07:00|1626.7|1625.5|1626.6|1625.4|1626.7|1625.5|1626.6|1625.4|10
1652972830000|2022-05-19 15:07:10|1626.5|1625.3|1626.4|1625.2|1626.6|1625.4|1626.4|1625.2|6
1652972840000|2022-05-19 15:07:20|1626.7|1625.5|1626.7|1625.5|1626.7|1625.5|1626.6|1625.4|6
1652972850000|2022-05-19 15:07:30|||||||||5
1652972860000|2022-05-19 15:07:40|1626.6|1625.4|1626.7|1625.5|1626.7|1625.5|1626.6|1625.4|11
1652972870000|2022-05-19 15:07:50|1626.9|1625.7|1626.1|1624.9|1626.9|1625.7|1626.1|1624.9|40
1652972880000|2022-05-19 15:08:00|1626.2|1625|1626.2|1625|1626.2|1625|1626.1|1624.9|6
1652972890000|2022-05-19 15:08:10|1626.1|1624.9|1626.1|1624.9|1626.1|1624.9|1626.1|1624.9|1
1652972900000|2022-05-19 15:08:20|1625.8|1624.6|1626.2|1625|1626.2|1625|1625.8|1624.6|21
1652972910000|2022-05-19 15:08:30|1626.3|1625.1|1626.3|1625.1|1626.4|1625.2|1626.3|1625.1|7
1652972920000|2022-05-19 15:08:40|1626.2|1625|1626.9|1625.7|1626.9|1625.7|1626.2|1625|11
1652972930000|2022-05-19 15:08:50|||||||||7
1652972940000|2022-05-19 15:09:00|||||||||8
1652972950000|2022-05-19 15:09:10|1626.7|1625.5|1626.9|1625.7|1626.9|1625.7|1626.6|1625.4|77
1652972960000|2022-05-19 15:09:20|1627.1|1625.9|1627.6|1626.4|1627.6|1626.4|1627.1|1625.9|62
1652972970000|2022-05-19 15:09:30|||||||||6
1652972980000|2022-05-19 15:09:40|||||||||17
1652972990000|2022-05-19 15:09:50|1627.5|1626.3|1627.5|1626.3|1627.6|1626.4|1627.3|1626.1|49
1652973000000|2022-05-19 15:10:00|1627.6|1626.4|1627.5|1626.3|1627.6|1626.4|1627.3|1626.1|12
1652973010000|2022-05-19 15:10:10|||||||||6
1652973020000|2022-05-19 15:10:20|1627.6|1626.4|1627.6|1626.4|1627.6|1626.4|1627.6|1626.4|72
1652973030000|2022-05-19 15:10:30|1627.9|1626.7|1628.1|1626.9|1628.3|1627.1|1627.9|1626.7|89
1652973040000|2022-05-19 15:10:40|1628|1626.8|1627.8|1626.6|1628|1626.8|1627.8|1626.6|8
1652973050000|2022-05-19 15:10:50|1628|1626.8|1627.8|1626.6|1628|1626.8|1627.8|1626.6|53
1652973060000|2022-05-19 15:11:00|1627.7|1626.5|1627.6|1626.4|1627.8|1626.6|1627.6|1626.4|30
1652973070000|2022-05-19 15:11:10|1627.8|1626.6|1627.9|1626.7|1627.9|1626.7|1627.8|1626.6|25
1652973080000|2022-05-19 15:11:20|1627.8|1626.6|1628.1|1626.9|1628.1|1626.9|1627.8|1626.6|11
1652973090000|2022-05-19 15:11:30|1627.9|1626.7|1627.9|1626.7|1627.9|1626.7|1627.8|1626.6|17
1652973100000|2022-05-19 15:11:40|1627.8|1626.6|1627.6|1626.4|1627.9|1626.7|1627.6|1626.4|36
1652973110000|2022-05-19 15:11:50|||||||||15
1652973120000|2022-05-19 15:12:00|1627.9|1626.7|1628.1|1626.9|1628.1|1626.9|1627.9|1626.7|25
1652973130000|2022-05-19 15:12:10|1628.3|1627.1|1628.3|1627.1|1628.3|1627.1|1628.3|1627.1|10
1652973140000|2022-05-19 15:12:20|||||||||39
1652973150000|2022-05-19 15:12:30|1628.2|1627|1628.2|1627|1628.2|1627|1628.2|1627|126
1652973160000|2022-05-19 15:12:40|1628.3|1627.1|1628.2|1627|1628.3|1627.1|1628.2|1627|45
1652973170000|2022-05-19 15:12:50|1628.1|1626.9|1628.3|1627.1|1628.4|1627.2|1628.1|1626.9|54
1652973180000|2022-05-19 15:13:00|1628.4|1627.2|1628.2|1627|1628.4|1627.2|1628.2|1627|64
1652973190000|2022-05-19 15:13:10|1628.3|1627.1|1628.6|1627.4|1628.6|1627.4|1628.3|1627.1|63
1652973200000|2022-05-19 15:13:20|1628.5|1627.3|1628.8|1627.6|1628.8|1627.6|1628.5|1627.3|38
1652973210000|2022-05-19 15:13:30|1628.6|1627.4|1628.9|1627.7|1628.9|1627.7|1628.6|1627.4|16
1652973220000|2022-05-19 15:13:40|1628.6|1627.4|1628.6|1627.4|1628.6|1627.4|1628.6|1627.4|19
1652973230000|2022-05-19 15:13:50|1628.8|1627.6|1628.8|1627.6|1628.8|1627.6|1628.8|1627.6|48
1652973240000|2022-05-19 15:14:00|1629|1627.8|1629.3|1628.1|1629.3|1628.1|1628.8|1627.6|36
1652973250000|2022-05-19 15:14:10|1629.5|1628.3|1628.9|1627.7|1629.5|1628.3|1628.9|1627.7|44
1652973260000|2022-05-19 15:14:20|1629.1|1627.9|1629.1|1627.9|1629.2|1628|1629.1|1627.9|13
1652973270000|2022-05-19 15:14:30|1628.9|1627.7|1628.8|1627.6|1629|1627.8|1628.8|1627.6|19
1652973280000|2022-05-19 15:14:40|1629|1627.8|1629.1|1627.9|1629.1|1627.9|1629|1627.8|6
1652973290000|2022-05-19 15:14:50|1628.8|1627.6|1628.6|1627.4|1628.8|1627.6|1628.6|1627.4|20
1652973300000|2022-05-19 15:15:00|1628.7|1627.5|1628.6|1627.4|1628.8|1627.6|1628.6|1627.4|53
1652973310000|2022-05-19 15:15:10|||||||||15
1652973320000|2022-05-19 15:15:20|1629|1627.8|1629|1627.8|1629.3|1628.1|1629|1627.8|40
1652973330000|2022-05-19 15:15:30|1628.9|1627.7|1628.5|1627.3|1629|1627.8|1628.4|1627.2|40
1652973340000|2022-05-19 15:15:40|1628.2|1627|1628.3|1627.1|1628.4|1627.2|1628.1|1626.9|18
1652973350000|2022-05-19 15:15:50|1628.4|1627.2|1628.5|1627.3|1628.5|1627.3|1628.4|1627.2|13
1652973360000|2022-05-19 15:16:00|1628.6|1627.4|1628.8|1627.6|1628.9|1627.7|1628.6|1627.4|66
1652973370000|2022-05-19 15:16:10|1628.7|1627.5|1628.9|1627.7|1628.9|1627.7|1628.7|1627.5|16
1652973380000|2022-05-19 15:16:20|1629.1|1627.9|1629.1|1627.9|1629.3|1628.1|1629.1|1627.9|13
1652973390000|2022-05-19 15:16:30|1628.9|1627.7|1629.1|1627.9|1629.1|1627.9|1628.8|1627.6|14
1652973400000|2022-05-19 15:16:40|1629.3|1628.1|1629.1|1627.9|1629.3|1628.1|1629.1|1627.9|21
1652973410000|2022-05-19 15:16:50|1629.3|1628.1|1628.8|1627.6|1629.3|1628.1|1628.8|1627.6|32
1652973420000|2022-05-19 15:17:00|1628.9|1627.7|1628.9|1627.7|1628.9|1627.7|1628.8|1627.6|9
1652973430000|2022-05-19 15:17:10|1628.8|1627.6|1628.7|1627.5|1628.9|1627.7|1628.7|1627.5|19
1652973440000|2022-05-19 15:17:20|1628.9|1627.7|1628.9|1627.7|1629|1627.8|1628.7|1627.5|25
1652973450000|2022-05-19 15:17:30|1628.8|1627.6|1628.5|1627.3|1628.8|1627.6|1628.5|1627.3|7
1652973460000|2022-05-19 15:17:40|1628.7|1627.5|1628.3|1627.1|1628.7|1627.5|1628.3|1627.1|20
1652973470000|2022-05-19 15:17:50|1628.2|1627|1628.2|1627|1628.2|1627|1628.1|1626.9|18
1652973480000|2022-05-19 15:18:00|1628.3|1627.1|1628.2|1627|1628.4|1627.2|1628.2|1627|27
1652973490000|2022-05-19 15:18:10|1628.1|1626.9|1628.3|1627.1|1628.3|1627.1|1628.1|1626.9|15
1652973500000|2022-05-19 15:18:20|1628.4|1627.2|1628.3|1627.1|1628.5|1627.3|1628.3|1627.1|18
1652973510000|2022-05-19 15:18:30|1628.1|1626.9|1627.5|1626.3|1628.1|1626.9|1627.5|1626.3|47
1652973520000|2022-05-19 15:18:40|1627.4|1626.2|1627.4|1626.2|1627.7|1626.5|1627.4|1626.2|27
1652973530000|2022-05-19 15:18:50|1627.5|1626.3|1627.6|1626.4|1627.6|1626.4|1627.4|1626.2|4
1652973540000|2022-05-19 15:19:00|1627.5|1626.3|1627.7|1626.5|1628|1626.8|1627.5|1626.3|25
1652973550000|2022-05-19 15:19:10|1627.6|1626.4|1627.4|1626.2|1627.6|1626.4|1627.4|1626.2|17
1652973560000|2022-05-19 15:19:20|1627.5|1626.3|1627.6|1626.4|1627.7|1626.5|1627.5|1626.3|13
1652973570000|2022-05-19 15:19:30|1628|1626.8|1628|1626.8|1628|1626.8|1628|1626.8|22
1652973580000|2022-05-19 15:19:40|1628.1|1626.9|1628|1626.8|1628.1|1626.9|1628|1626.8|9
1652973590000|2022-05-19 15:19:50|1628.1|1626.9|1628|1626.8|1628.1|1626.9|1628|1626.8|37
1652973600000|2022-05-19 15:20:00|1628.3|1627.1|1628|1626.8|1628.4|1627.2|1628|1626.8|29
1652973610000|2022-05-19 15:20:10|1627.9|1626.7|1628.2|1627|1628.2|1627|1627.9|1626.7|12
1652973620000|2022-05-19 15:20:20|1628.3|1627.1|1628.2|1627|1628.3|1627.1|1628|1626.8|20
1652973630000|2022-05-19 15:20:30|1628|1626.8|1628|1626.8|1628|1626.8|1628|1626.8|24
1652973640000|2022-05-19 15:20:40|1628.1|1626.9|1627.8|1626.6|1628.1|1626.9|1627.8|1626.6|16
1652973650000|2022-05-19 15:20:50|1627.9|1626.7|1627.6|1626.4|1628|1626.8|1627.6|1626.4|18
1652973660000|2022-05-19 15:21:00|1627.7|1626.5|1627.8|1626.6|1628|1626.8|1627.6|1626.4|24
1652973670000|2022-05-19 15:21:10|1627.9|1626.7|1627.6|1626.4|1627.9|1626.7|1627.4|1626.2|8
1652973680000|2022-05-19 15:21:20|1627.5|1626.3|1627.4|1626.2|1627.6|1626.4|1627.4|1626.2|18
1652973690000|2022-05-19 15:21:30|1627.5|1626.3|1627.6|1626.4|1627.6|1626.4|1627.4|1626.2|4
1652973710000|2022-05-19 15:21:50|1627.5|1626.3|1627.3|1626.1|1627.7|1626.5|1627.3|1626.1|17
1652973720000|2022-05-19 15:22:00|1627.2|1626|1627.2|1626|1627.3|1626.1|1627|1625.8|71
1652973730000|2022-05-19 15:22:10|1627.1|1625.9|1627.2|1626|1627.2|1626|1627.1|1625.9|12
1652973740000|2022-05-19 15:22:20|1627.1|1625.9|1627|1625.8|1627.1|1625.9|1627|1625.8|22
1652973750000|2022-05-19 15:22:30|1626.7|1625.5|1626.8|1625.6|1627|1625.8|1626.7|1625.5|78
1652973760000|2022-05-19 15:22:40|1626.7|1625.5|1626.5|1625.3|1626.7|1625.5|1626.5|1625.3|42
1652973770000|2022-05-19 15:22:50|1626.4|1625.2|1625.6|1624.4|1626.4|1625.2|1625.6|1624.4|80
1652973780000|2022-05-19 15:23:00|1625.7|1624.5|1625.7|1624.5|1625.7|1624.5|1625.4|1624.2|19
1652973790000|2022-05-19 15:23:10|1625.6|1624.4|1625.5|1624.3|1625.7|1624.5|1625.4|1624.2|18
1652973800000|2022-05-19 15:23:20|1625.4|1624.2|1624.8|1623.6|1625.4|1624.2|1624.8|1623.6|24
1652973810000|2022-05-19 15:23:30|1624.9|1623.7|1624.9|1623.7|1625|1623.8|1624.9|1623.7|35
1652973820000|2022-05-19 15:23:40|1624.8|1623.6|1624.4|1623.2|1624.9|1623.7|1624.2|1623|10
1652973830000|2022-05-19 15:23:50|1624.3|1623.1|1624.6|1623.4|1624.6|1623.4|1624.2|1623|56
1652973840000|2022-05-19 15:24:00|1624.5|1623.3|1624.5|1623.3|1624.6|1623.4|1624.4|1623.2|7
1652973850000|2022-05-19 15:24:10|1624.4|1623.2|1624.2|1623|1624.4|1623.2|1624.2|1623|13
1652973860000|2022-05-19 15:24:20|1624.5|1623.3|1624.3|1623.1|1624.6|1623.4|1624.3|1623.1|15
1652973870000|2022-05-19 15:24:30|1624.4|1623.2|1624.5|1623.3|1624.5|1623.3|1624.3|1623.1|19
1652973880000|2022-05-19 15:24:40|||||||||19
1652973890000|2022-05-19 15:24:50|1624.6|1623.4|1624.6|1623.4|1624.6|1623.4|1624.6|1623.4|11
1652973900000|2022-05-19 15:25:00|1624.8|1623.6|1624.6|1623.4|1624.8|1623.6|1624.5|1623.3|21
1652973910000|2022-05-19 15:25:10|1624.5|1623.3|1624.5|1623.3|1624.5|1623.3|1624.5|1623.3|20
1652973920000|2022-05-19 15:25:20|||||||||2
1652973930000|2022-05-19 15:25:30|1624.2|1623|1624.2|1623|1624.2|1623|1624.2|1623|19
1652973940000|2022-05-19 15:25:40|1624.3|1623.1|1624.2|1623|1624.5|1623.3|1624.2|1623|24
1652973950000|2022-05-19 15:25:50|1624.3|1623.1|1624.2|1623|1624.4|1623.2|1624.2|1623|11
1652973960000|2022-05-19 15:26:00|1624.1|1622.9|1624.2|1623|1624.2|1623|1624.1|1622.9|18
1652973970000|2022-05-19 15:26:10|1624.3|1623.1|1624|1622.8|1624.3|1623.1|1624|1622.8|20
1652973980000|2022-05-19 15:26:20|||||||||33
1652973990000|2022-05-19 15:26:30|1623.7|1622.5|1623.3|1622.1|1623.7|1622.5|1623.3|1622.1|310
1652974000000|2022-05-19 15:26:40|1623.2|1622|1623.3|1622.1|1623.3|1622.1|1623.2|1622|143
1652974010000|2022-05-19 15:26:50|1623|1621.8|1622.6|1621.4|1623|1621.8|1622.5|1621.3|129
1652974020000|2022-05-19 15:27:00|1622.8|1621.6|1622.8|1621.6|1622.9|1621.7|1622.8|1621.6|11
1652974030000|2022-05-19 15:27:10|1622.9|1621.7|1622.8|1621.6|1623|1621.8|1622.8|1621.6|9
1652974040000|2022-05-19 15:27:20|1622.9|1621.7|1623.4|1622.2|1623.4|1622.2|1622.8|1621.6|13
1652974050000|2022-05-19 15:27:30|1623.8|1622.6|1623.8|1622.6|1623.8|1622.6|1623.6|1622.4|7
1652974060000|2022-05-19 15:27:40|1623.9|1622.7|1623.9|1622.7|1623.9|1622.7|1623.9|1622.7|0
1652974070000|2022-05-19 15:27:50|1624|1622.8|1624|1622.8|1624|1622.8|1624|1622.8|7
1652974080000|2022-05-19 15:28:00|1623.9|1622.7|1623.6|1622.4|1624|1622.8|1623.6|1622.4|6
1652974090000|2022-05-19 15:28:10|1623.7|1622.5|1623.6|1622.4|1623.8|1622.6|1623.6|1622.4|11
1652974100000|2022-05-19 15:28:20|1623.5|1622.3|1623.5|1622.3|1623.5|1622.3|1623.5|1622.3|1
1652974110000|2022-05-19 15:28:30|1623.6|1622.4|1623.8|1622.6|1623.8|1622.6|1623.6|1622.4|12
1652974120000|2022-05-19 15:28:40|1624.1|1622.9|1623.6|1622.4|1624.1|1622.9|1623.6|1622.4|25
1652974130000|2022-05-19 15:28:50|1623.5|1622.3|1623.5|1622.3|1623.8|1622.6|1623.5|1622.3|37
1652974140000|2022-05-19 15:29:00|1623.7|1622.5|1623.6|1622.4|1623.8|1622.6|1623.6|1622.4|46
1652974150000|2022-05-19 15:29:10|1623.7|1622.5|1623.6|1622.4|1623.7|1622.5|1623.4|1622.2|15
1652974160000|2022-05-19 15:29:20|1623.5|1622.3|1623.2|1622|1623.5|1622.3|1623.2|1622|50
1652974170000|2022-05-19 15:29:30|||||||||13
1652974180000|2022-05-19 15:29:40|1623.1|1621.9|1623.1|1621.9|1623.1|1621.9|1623.1|1621.9|23
1652974190000|2022-05-19 15:29:50|1623.2|1622|1623.2|1622|1623.2|1622|1623.1|1621.9|10
1652974200000|2022-05-19 15:30:00|1623.4|1622.2|1623.4|1622.2|1623.4|1622.2|1623.3|1622.1|47
1652974210000|2022-05-19 15:30:10|1623.5|1622.3|1624.2|1623|1624.2|1623|1623.5|1622.3|9
1652974220000|2022-05-19 15:30:20|1624.5|1623.3|1624|1622.8|1624.5|1623.3|1623.8|1622.6|16
1652974230000|2022-05-19 15:30:30|1623.9|1622.7|1623.9|1622.7|1624|1622.8|1623.7|1622.5|12
1652974240000|2022-05-19 15:30:40|1624|1622.8|1624.2|1623|1624.2|1623|1624|1622.8|10
1652974250000|2022-05-19 15:30:50|1624.4|1623.2|1624.2|1623|1624.4|1623.2|1624.2|1623|30
1652974260000|2022-05-19 15:31:00|1624.1|1622.9|1623.9|1622.7|1624.1|1622.9|1623.9|1622.7|24
1652974270000|2022-05-19 15:31:10|1624|1622.8|1623.7|1622.5|1624|1622.8|1623.5|1622.3|22
1652974280000|2022-05-19 15:31:20|1623.8|1622.6|1623.9|1622.7|1624|1622.8|1623.8|1622.6|20
1652974290000|2022-05-19 15:31:30|1624|1622.8|1623.6|1622.4|1624|1622.8|1623.6|1622.4|126
1652974300000|2022-05-19 15:31:40|1623.4|1622.2|1622.9|1621.7|1623.5|1622.3|1622.9|1621.7|29
1652974310000|2022-05-19 15:31:50|1623|1621.8|1622.9|1621.7|1623.1|1621.9|1622.9|1621.7|14
1652974320000|2022-05-19 15:32:00|1623|1621.8|1622.9|1621.7|1623|1621.8|1622.9|1621.7|18
1652974330000|2022-05-19 15:32:10|1623|1621.8|1623|1621.8|1623|1621.8|1623|1621.8|4
1652974340000|2022-05-19 15:32:20|1622.9|1621.7|1622.9|1621.7|1623.2|1622|1622.9|1621.7|33
1652974350000|2022-05-19 15:32:30|||||||||9
1652974360000|2022-05-19 15:32:40|||||||||3
1652974370000|2022-05-19 15:32:50|||||||||25
1652974380000|2022-05-19 15:33:00|1623|1621.8|1623|1621.8|1623|1621.8|1623|1621.8|78
1652974390000|2022-05-19 15:33:10|1623.1|1621.9|1623.1|1621.9|1623.1|1621.9|1623.1|1621.9|35
1652974400000|2022-05-19 15:33:20|1623.2|1622|1623.2|1622|1623.2|1622|1623.2|1622|7
1652974410000|2022-05-19 15:33:30|1623.3|1622.1|1623.7|1622.5|1623.8|1622.6|1623.3|1622.1|26
1652974420000|2022-05-19 15:33:40|1623.8|1622.6|1623.6|1622.4|1623.8|1622.6|1623.5|1622.3|13
1652974430000|2022-05-19 15:33:50|1623.5|1622.3|1623.2|1622|1623.5|1622.3|1623.1|1621.9|21
1652974440000|2022-05-19 15:34:00|1623.1|1621.9|1623.4|1622.2|1623.4|1622.2|1623.1|1621.9|8
1652974450000|2022-05-19 15:34:10|||||||||13
1652974460000|2022-05-19 15:34:20|1623.2|1622|1623|1621.8|1623.2|1622|1623|1621.8|16
1652974470000|2022-05-19 15:34:30|1623.2|1622|1623|1621.8|1623.2|1622|1623|1621.8|14
1652974480000|2022-05-19 15:34:40|||||||||10
1652974490000|2022-05-19 15:34:50|1623.1|1621.9|1623.3|1622.1|1623.3|1622.1|1623|1621.8|18
1652974500000|2022-05-19 15:35:00|1623.4|1622.2|1623.3|1622.1|1623.4|1622.2|1623.3|1622.1|23
1652974510000|2022-05-19 15:35:10|1623.1|1621.9|1623|1621.8|1623.1|1621.9|1623|1621.8|5
1652974520000|2022-05-19 15:35:20|1623.1|1621.9|1623|1621.8|1623.1|1621.9|1623|1621.8|11
1652974530000|2022-05-19 15:35:30|1623.1|1621.9|1623|1621.8|1623.1|1621.9|1623|1621.8|16
1652974540000|2022-05-19 15:35:40|1623.1|1621.9|1623.2|1622|1623.2|1622|1623.1|1621.9|19
1652974550000|2022-05-19 15:35:50|1623.3|1622.1|1623|1621.8|1623.5|1622.3|1623|1621.8|51
1652974560000|2022-05-19 15:36:00|1622.8|1621.6|1622.3|1621.1|1622.8|1621.6|1622.2|1621|27
1652974570000|2022-05-19 15:36:10|1622.5|1621.3|1622.6|1621.4|1622.6|1621.4|1622.5|1621.3|11
1652974580000|2022-05-19 15:36:20|1622.5|1621.3|1622.7|1621.5|1622.8|1621.6|1622.5|1621.3|13
1652974590000|2022-05-19 15:36:30|1622.6|1621.4|1622.5|1621.3|1622.7|1621.5|1622.5|1621.3|19
1652974600000|2022-05-19 15:36:40|||||||||10
1652974610000|2022-05-19 15:36:50|||||||||13
1652974620000|2022-05-19 15:37:00|1622.6|1621.4|1622.5|1621.3|1622.6|1621.4|1622.5|1621.3|33
1652974630000|2022-05-19 15:37:10|1622.6|1621.4|1622.6|1621.4|1622.6|1621.4|1622.6|1621.4|46
1652974640000|2022-05-19 15:37:20|1623.2|1622|1623.3|1622.1|1623.3|1622.1|1623.2|1622|12
1652974650000|2022-05-19 15:37:30|1623.2|1622|1623.2|1622|1623.2|1622|1623.2|1622|1
1652974660000|2022-05-19 15:37:40|1623.3|1622.1|1623.5|1622.3|1623.5|1622.3|1623.3|1622.1|11
1652974670000|2022-05-19 15:37:50|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|5
1652974680000|2022-05-19 15:38:00|1623.2|1622|1623|1621.8|1623.2|1622|1623|1621.8|10
1652974690000|2022-05-19 15:38:10|1622.9|1621.7|1622.9|1621.7|1622.9|1621.7|1622.9|1621.7|10
1652974700000|2022-05-19 15:38:20|1622.8|1621.6|1623|1621.8|1623|1621.8|1622.8|1621.6|19
1652974710000|2022-05-19 15:38:30|1623.1|1621.9|1623.1|1621.9|1623.1|1621.9|1623|1621.8|14
1652974720000|2022-05-19 15:38:40|1623.4|1622.2|1623.1|1621.9|1623.4|1622.2|1623.1|1621.9|20
1652974730000|2022-05-19 15:38:50|1623|1621.8|1622.4|1621.2|1623|1621.8|1622.4|1621.2|32
1652974740000|2022-05-19 15:39:00|1622.3|1621.1|1622.4|1621.2|1622.4|1621.2|1622.3|1621.1|11
1652974750000|2022-05-19 15:39:10|1622.3|1621.1|1622.3|1621.1|1622.3|1621.1|1622.3|1621.1|11
1652974760000|2022-05-19 15:39:20|1622.4|1621.2|1622.4|1621.2|1622.4|1621.2|1622.3|1621.1|5
1652974770000|2022-05-19 15:39:30|||||||||32
1652974780000|2022-05-19 15:39:40|1622.5|1621.3|1622.4|1621.2|1622.5|1621.3|1622.4|1621.2|5
1652974790000|2022-05-19 15:39:50|1622.5|1621.3|1622.4|1621.2|1622.5|1621.3|1622.4|1621.2|6
1652974800000|2022-05-19 15:40:00|||||||||25
1652974810000|2022-05-19 15:40:10|1622.5|1621.3|1622.9|1621.7|1622.9|1621.7|1622.5|1621.3|20
1652974820000|2022-05-19 15:40:20|1622.7|1621.5|1622.7|1621.5|1622.8|1621.6|1622.5|1621.3|16
1652974830000|2022-05-19 15:40:30|1622.5|1621.3|1622.5|1621.3|1622.5|1621.3|1622.5|1621.3|103
1652974840000|2022-05-19 15:40:40|1622.6|1621.4|1622.6|1621.4|1622.8|1621.6|1622.6|1621.4|106
1652974850000|2022-05-19 15:40:50|1622.7|1621.5|1622.9|1621.7|1622.9|1621.7|1622.7|1621.5|2
1652974860000|2022-05-19 15:41:00|||||||||2
1652974870000|2022-05-19 15:41:10|||||||||5
1652974880000|2022-05-19 15:41:20|1622.7|1621.5|1622.9|1621.7|1622.9|1621.7|1622.7|1621.5|6
1652974890000|2022-05-19 15:41:30|1623.1|1621.9|1623.2|1622|1623.3|1622.1|1623.1|1621.9|13
1652974900000|2022-05-19 15:41:40|1623.3|1622.1|1623.1|1621.9|1623.4|1622.2|1623.1|1621.9|38
1652974910000|2022-05-19 15:41:50|1623|1621.8|1622.9|1621.7|1623.1|1621.9|1622.9|1621.7|28
1652974920000|2022-05-19 15:42:00|1623|1621.8|1623.3|1622.1|1623.3|1622.1|1623|1621.8|3
1652974930000|2022-05-19 15:42:10|1623.2|1622|1623.4|1622.2|1623.4|1622.2|1623.2|1622|3
1652974940000|2022-05-19 15:42:20|||||||||19
1652974950000|2022-05-19 15:42:30|1623.1|1621.9|1623.1|1621.9|1623.2|1622|1623.1|1621.9|9
1652974960000|2022-05-19 15:42:40|1623.2|1622|1623.4|1622.2|1623.4|1622.2|1623.2|1622|12
1652974970000|2022-05-19 15:42:50|1623.7|1622.5|1624.3|1623.1|1624.3|1623.1|1623.7|1622.5|46
1652974980000|2022-05-19 15:43:00|1624.2|1623|1624.1|1622.9|1624.3|1623.1|1624.1|1622.9|98
1652974990000|2022-05-19 15:43:10|1624.2|1623|1624.4|1623.2|1624.6|1623.4|1624.1|1622.9|137
1652975000000|2022-05-19 15:43:20|1624.2|1623|1623.7|1622.5|1624.2|1623|1623.6|1622.4|46
1652975010000|2022-05-19 15:43:30|1623.6|1622.4|1623.7|1622.5|1623.7|1622.5|1623.6|1622.4|7
1652975020000|2022-05-19 15:43:40|1623.8|1622.6|1623.9|1622.7|1624.1|1622.9|1623.8|1622.6|8
1652975030000|2022-05-19 15:43:50|1624|1622.8|1624.1|1622.9|1624.1|1622.9|1624|1622.8|14
1652975040000|2022-05-19 15:44:00|1623.9|1622.7|1623.9|1622.7|1623.9|1622.7|1623.7|1622.5|28
1652975050000|2022-05-19 15:44:10|1623.7|1622.5|1623.7|1622.5|1623.8|1622.6|1623.7|1622.5|17
1652975060000|2022-05-19 15:44:20|1623.6|1622.4|1623.4|1622.2|1623.6|1622.4|1623.4|1622.2|11
1652975070000|2022-05-19 15:44:30|||||||||3
1652975080000|2022-05-19 15:44:40|1623.6|1622.4|1623.1|1621.9|1623.6|1622.4|1623|1621.8|13
1652975090000|2022-05-19 15:44:50|1622.9|1621.7|1622.9|1621.7|1622.9|1621.7|1622.9|1621.7|34
1652975100000|2022-05-19 15:45:00|1623.1|1621.9|1623.1|1621.9|1623.4|1622.2|1623.1|1621.9|33
1652975110000|2022-05-19 15:45:10|1622.9|1621.7|1623.1|1621.9|1623.1|1621.9|1622.9|1621.7|21
1652975120000|2022-05-19 15:45:20|1623|1621.8|1623.1|1621.9|1623.1|1621.9|1623|1621.8|28
1652975130000|2022-05-19 15:45:30|1623|1621.8|1623.2|1622|1623.2|1622|1623|1621.8|169
1652975140000|2022-05-19 15:45:40|1623.3|1622.1|1623.2|1622|1623.3|1622.1|1623.2|1622|15
1652975150000|2022-05-19 15:45:50|||||||||20
1652975160000|2022-05-19 15:46:00|1623.3|1622.1|1623.7|1622.5|1623.7|1622.5|1623.3|1622.1|11
1652975170000|2022-05-19 15:46:10|||||||||3
1652975180000|2022-05-19 15:46:20|1623.6|1622.4|1623.2|1622|1623.7|1622.5|1623.2|1622|24
1652975190000|2022-05-19 15:46:30|1623.3|1622.1|1623.4|1622.2|1623.4|1622.2|1623.3|1622.1|3
1652975200000|2022-05-19 15:46:40|||||||||6
1652975210000|2022-05-19 15:46:50|1623.3|1622.1|1623.4|1622.2|1623.4|1622.2|1623.3|1622.1|17
1652975220000|2022-05-19 15:47:00|1623.6|1622.4|1623.7|1622.5|1623.7|1622.5|1623.6|1622.4|14
1652975230000|2022-05-19 15:47:10|1623.8|1622.6|1623.9|1622.7|1623.9|1622.7|1623.7|1622.5|7
1652975240000|2022-05-19 15:47:20|1623.7|1622.5|1623.7|1622.5|1623.7|1622.5|1623.7|1622.5|4
1652975250000|2022-05-19 15:47:30|1623.6|1622.4|1623.5|1622.3|1623.7|1622.5|1623.4|1622.2|2
1652975260000|2022-05-19 15:47:40|1623.4|1622.2|1623.6|1622.4|1623.6|1622.4|1623.4|1622.2|21
1652975270000|2022-05-19 15:47:50|1623.5|1622.3|1623.4|1622.2|1623.5|1622.3|1623.4|1622.2|8
1652975280000|2022-05-19 15:48:00|1623.5|1622.3|1623.8|1622.6|1623.8|1622.6|1623.5|1622.3|7
1652975290000|2022-05-19 15:48:10|1623.7|1622.5|1623.7|1622.5|1623.7|1622.5|1623.6|1622.4|14
1652975300000|2022-05-19 15:48:20|1623.6|1622.4|1623.8|1622.6|1623.8|1622.6|1623.6|1622.4|14
1652975310000|2022-05-19 15:48:30|||||||||6
1652975320000|2022-05-19 15:48:40|1624|1622.8|1624.5|1623.3|1624.7|1623.5|1624|1622.8|87
1652975330000|2022-05-19 15:48:50|1624.6|1623.4|1624.7|1623.5|1624.7|1623.5|1624.5|1623.3|10
1652975340000|2022-05-19 15:49:00|1624.6|1623.4|1624.3|1623.1|1624.6|1623.4|1624.3|1623.1|32
1652975350000|2022-05-19 15:49:10|1624.2|1623|1624.4|1623.2|1624.4|1623.2|1624.2|1623|4
1652975360000|2022-05-19 15:49:20|1624.2|1623|1624.7|1623.5|1624.7|1623.5|1624.2|1623|17
1652975370000|2022-05-19 15:49:30|1624.6|1623.4|1624.9|1623.7|1625|1623.8|1624.6|1623.4|36
1652975380000|2022-05-19 15:49:40|1625|1623.8|1625|1623.8|1625|1623.8|1625|1623.8|22
1652975390000|2022-05-19 15:49:50|1624.8|1623.6|1624.8|1623.6|1624.8|1623.6|1624.8|1623.6|15
1652975400000|2022-05-19 15:50:00|1624.6|1623.4|1624.4|1623.2|1624.6|1623.4|1624.4|1623.2|17
1652975410000|2022-05-19 15:50:10|1624.5|1623.3|1624.4|1623.2|1624.5|1623.3|1624.4|1623.2|3
1652975420000|2022-05-19 15:50:20|1624.2|1623|1624.3|1623.1|1624.4|1623.2|1624.1|1622.9|14
1652975430000|2022-05-19 15:50:30|1624.2|1623|1624.2|1623|1624.2|1623|1624.1|1622.9|11
1652975440000|2022-05-19 15:50:40|1624.1|1622.9|1624.3|1623.1|1624.4|1623.2|1624.1|1622.9|9
1652975450000|2022-05-19 15:50:50|1624.1|1622.9|1624.2|1623|1624.2|1623|1624.1|1622.9|5
1652975460000|2022-05-19 15:51:00|1624.3|1623.1|1624.3|1623.1|1624.6|1623.4|1624.3|1623.1|10
1652975470000|2022-05-19 15:51:10|1624.4|1623.2|1624.1|1622.9|1624.4|1623.2|1624.1|1622.9|10
1652975480000|2022-05-19 15:51:20|1623.9|1622.7|1623.9|1622.7|1624|1622.8|1623.8|1622.6|7
1652975490000|2022-05-19 15:51:30|1623.8|1622.6|1623.8|1622.6|1623.8|1622.6|1623.8|1622.6|9
1652975500000|2022-05-19 15:51:40|1623.9|1622.7|1623.8|1622.6|1623.9|1622.7|1623.8|1622.6|0
1652975510000|2022-05-19 15:51:50|1623.9|1622.7|1623.8|1622.6|1623.9|1622.7|1623.8|1622.6|7
1652975520000|2022-05-19 15:52:00|1623.9|1622.7|1624.1|1622.9|1624.1|1622.9|1623.9|1622.7|8
1652975530000|2022-05-19 15:52:10|1623.7|1622.5|1623.5|1622.3|1623.8|1622.6|1623.5|1622.3|10
1652975540000|2022-05-19 15:52:20|1623.8|1622.6|1623.8|1622.6|1623.8|1622.6|1623.8|1622.6|4
1652975550000|2022-05-19 15:52:30|1624|1622.8|1623.7|1622.5|1624|1622.8|1623.7|1622.5|18
1652975560000|2022-05-19 15:52:40|1623.6|1622.4|1623.6|1622.4|1623.8|1622.6|1623.6|1622.4|3
1652975570000|2022-05-19 15:52:50|1623.5|1622.3|1623.5|1622.3|1623.6|1622.4|1623.5|1622.3|0
1652975580000|2022-05-19 15:53:00|1623.6|1622.4|1623.6|1622.4|1623.6|1622.4|1623.6|1622.4|2
1652975590000|2022-05-19 15:53:10|1623.5|1622.3|1623.5|1622.3|1623.6|1622.4|1623.5|1622.3|4
1652975600000|2022-05-19 15:53:20|||||||||2
1652975610000|2022-05-19 15:53:30|1623.3|1622.1|1623.5|1622.3|1623.5|1622.3|1623.3|1622.1|8
1652975620000|2022-05-19 15:53:40|1623.3|1622.1|1623.3|1622.1|1623.4|1622.2|1623.3|1622.1|16
1652975630000|2022-05-19 15:53:50|1623.1|1621.9|1623|1621.8|1623.1|1621.9|1623|1621.8|13
1652975640000|2022-05-19 15:54:00|1623.1|1621.9|1623.3|1622.1|1623.3|1622.1|1623.1|1621.9|23
1652975650000|2022-05-19 15:54:10|1623.5|1622.3|1623.5|1622.3|1623.5|1622.3|1623.3|1622.1|5
1652975660000|2022-05-19 15:54:20|1623.3|1622.1|1623.5|1622.3|1623.5|1622.3|1623.3|1622.1|13
1652975670000|2022-05-19 15:54:30|||||||||6
1652975690000|2022-05-19 15:54:50|1623.6|1622.4|1623.6|1622.4|1623.6|1622.4|1623.6|1622.4|13
1652975700000|2022-05-19 15:55:00|1623.9|1622.7|1623.9|1622.7|1623.9|1622.7|1623.7|1622.5|13
1652975710000|2022-05-19 15:55:10|1623.8|1622.6|1623.6|1622.4|1623.8|1622.6|1623.6|1622.4|8
1652975720000|2022-05-19 15:55:20|||||||||1
1652975730000|2022-05-19 15:55:30|1623.8|1622.6|1623.9|1622.7|1624|1622.8|1623.6|1622.4|31
1652975740000|2022-05-19 15:55:40|1623.7|1622.5|1623.7|1622.5|1623.7|1622.5|1623.7|1622.5|18
1652975750000|2022-05-19 15:55:50|1623.6|1622.4|1623.9|1622.7|1623.9|1622.7|1623.6|1622.4|7
1652975760000|2022-05-19 15:56:00|||||||||1
1652975770000|2022-05-19 15:56:10|1624|1622.8|1623.9|1622.7|1624|1622.8|1623.9|1622.7|5
1652975780000|2022-05-19 15:56:20|1624|1622.8|1624.1|1622.9|1624.1|1622.9|1623.9|1622.7|11
1652975790000|2022-05-19 15:56:30|||||||||3
1652975800000|2022-05-19 15:56:40|1624.2|1623|1624.3|1623.1|1624.3|1623.1|1624.2|1623|8
1652975810000|2022-05-19 15:56:50|||||||||3
1652975820000|2022-05-19 15:57:00|1624.5|1623.3|1624.7|1623.5|1625|1623.8|1624.5|1623.3|11
1652975830000|2022-05-19 15:57:10|||||||||4
1652975840000|2022-05-19 15:57:20|1624.9|1623.7|1624.9|1623.7|1625.1|1623.9|1624.9|1623.7|15
1652975850000|2022-05-19 15:57:30|1625|1623.8|1625|1623.8|1625.1|1623.9|1624.8|1623.6|45
1652975860000|2022-05-19 15:57:40|1625.1|1623.9|1625.3|1624.1|1625.3|1624.1|1625.1|1623.9|5
1652975870000|2022-05-19 15:57:50|1624.8|1623.6|1625|1623.8|1625|1623.8|1624.8|1623.6|48
1652975880000|2022-05-19 15:58:00|1624.8|1623.6|1625|1623.8|1625.1|1623.9|1624.8|1623.6|2
1652975890000|2022-05-19 15:58:10|1624.8|1623.6|1624.8|1623.6|1625|1623.8|1624.7|1623.5|27
1652975910000|2022-05-19 15:58:30|1624.3|1623.1|1624.5|1623.3|1624.5|1623.3|1624.3|1623.1|34
1652975920000|2022-05-19 15:58:40|1624.7|1623.5|1624.5|1623.3|1624.7|1623.5|1624.5|1623.3|27
1652975930000|2022-05-19 15:58:50|1624.3|1623.1|1623.9|1622.7|1624.3|1623.1|1623.8|1622.6|10
1652975940000|2022-05-19 15:59:00|1624|1622.8|1624|1622.8|1624|1622.8|1624|1622.8|7
1652975950000|2022-05-19 15:59:10|1623.8|1622.6|1624|1622.8|1624|1622.8|1623.8|1622.6|11
1652975960000|2022-05-19 15:59:20|||||||||3
1652975970000|2022-05-19 15:59:30|1623.9|1622.7|1623.9|1622.7|1624.1|1622.9|1623.8|1622.6|35
1652975980000|2022-05-19 15:59:40|1623.8|1622.6|1623.7|1622.5|1623.8|1622.6|1623.7|1622.5|4
1652975990000|2022-05-19 15:59:50|1623.5|1622.3|1623.8|1622.6|1623.8|1622.6|1623.5|1622.3|19
1652976000000|2022-05-19 16:00:00|1624|1622.8|1623.8|1622.6|1624|1622.8|1623.8|1622.6|22
1652976010000|2022-05-19 16:00:10|1623.9|1622.7|1623.8|1622.6|1623.9|1622.7|1623.8|1622.6|3
1652976020000|2022-05-19 16:00:20|1623.9|1622.7|1624|1622.8|1624.1|1622.9|1623.8|1622.6|2
1652976030000|2022-05-19 16:00:30|1624.1|1622.9|1624.1|1622.9|1624.1|1622.9|1624.1|1622.9|2
1652976040000|2022-05-19 16:00:40|1624|1622.8|1624.1|1622.9|1624.1|1622.9|1624|1622.8|5
1652976050000|2022-05-19 16:00:50|1624.2|1623|1624.2|1623|1624.2|1623|1624.2|1623|0
1652976060000|2022-05-19 16:01:00|1624|1622.8|1624.3|1623.1|1624.3|1623.1|1624|1622.8|24
1652976070000|2022-05-19 16:01:10|1624.2|1623|1624.3|1623.1|1624.3|1623.1|1624|1622.8|50
1652976080000|2022-05-19 16:01:20|1624.2|1623|1624.3|1623.1|1624.3|1623.1|1624.1|1622.9|10
1652976090000|2022-05-19 16:01:30|||||||||4
1652976100000|2022-05-19 16:01:40|1624.2|1623|1624.6|1623.4|1624.6|1623.4|1624.2|1623|14
1652976110000|2022-05-19 16:01:50|1624.7|1623.5|1624.7|1623.5|1624.7|1623.5|1624.7|1623.5|13
1652976120000|2022-05-19 16:02:00|1624.6|1623.4|1625.3|1624.1|1625.6|1624.4|1624.6|1623.4|30
1652976130000|2022-05-19 16:02:10|1625.6|1624.4|1625.4|1624.2|1625.6|1624.4|1625.3|1624.1|20
1652976140000|2022-05-19 16:02:20|1625.5|1624.3|1625.5|1624.3|1625.5|1624.3|1625.3|1624.1|7
1652976150000|2022-05-19 16:02:30|1625.8|1624.6|1625.6|1624.4|1625.8|1624.6|1625.6|1624.4|12
1652976160000|2022-05-19 16:02:40|1625.7|1624.5|1625.5|1624.3|1625.8|1624.6|1625.5|1624.3|16
1652976170000|2022-05-19 16:02:50|1625.6|1624.4|1625.8|1624.6|1625.8|1624.6|1625.5|1624.3|49
1652976180000|2022-05-19 16:03:00|1626|1624.8|1626|1624.8|1626.1|1624.9|1626|1624.8|3
1652976190000|2022-05-19 16:03:10|1625.9|1624.7|1626|1624.8|1626|1624.8|1625.8|1624.6|9
1652976200000|2022-05-19 16:03:20|1626.1|1624.9|1626.3|1625.1|1626.3|1625.1|1626|1624.8|11
1652976210000|2022-05-19 16:03:30|||||||||34
1652976220000|2022-05-19 16:03:40|1626.1|1624.9|1626|1624.8|1626.2|1625|1626|1624.8|27
1652976230000|2022-05-19 16:03:50|1625.9|1624.7|1625.9|1624.7|1625.9|1624.7|1625.9|1624.7|11
1652976240000|2022-05-19 16:04:00|1625.8|1624.6|1625|1623.8|1625.8|1624.6|1625|1623.8|34
1652976250000|2022-05-19 16:04:10|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|4
1652976260000|2022-05-19 16:04:20|1625.2|1624|1625.3|1624.1|1625.4|1624.2|1625.2|1624|14
1652976270000|2022-05-19 16:04:30|1625.4|1624.2|1625.3|1624.1|1625.4|1624.2|1625.3|1624.1|5
1652976280000|2022-05-19 16:04:40|1625.4|1624.2|1625.6|1624.4|1625.7|1624.5|1625.3|1624.1|6
1652976290000|2022-05-19 16:04:50|||||||||2
1652976300000|2022-05-19 16:05:00|1625.5|1624.3|1625.6|1624.4|1625.8|1624.6|1625.5|1624.3|13
1652976310000|2022-05-19 16:05:10|1625.5|1624.3|1625.3|1624.1|1625.5|1624.3|1625.3|1624.1|12
1652976330000|2022-05-19 16:05:30|1625|1623.8|1625.1|1623.9|1625.1|1623.9|1625|1623.8|18
1652976340000|2022-05-19 16:05:40|1624.9|1623.7|1624.7|1623.5|1624.9|1623.7|1624.6|1623.4|23
1652976350000|2022-05-19 16:05:50|1624.6|1623.4|1624.4|1623.2|1624.7|1623.5|1624.4|1623.2|16
1652976360000|2022-05-19 16:06:00|1623.9|1622.7|1624.2|1623|1624.3|1623.1|1623.9|1622.7|22
1652976370000|2022-05-19 16:06:10|1624|1622.8|1624|1622.8|1624|1622.8|1623.9|1622.7|26
1652976380000|2022-05-19 16:06:20|1623.7|1622.5|1623.7|1622.5|1623.8|1622.6|1623.6|1622.4|14
1652976390000|2022-05-19 16:06:30|1624|1622.8|1623.8|1622.6|1624|1622.8|1623.8|1622.6|10
1652976400000|2022-05-19 16:06:40|1623.7|1622.5|1623.5|1622.3|1623.8|1622.6|1623.4|1622.2|23
1652976410000|2022-05-19 16:06:50|1623.6|1622.4|1623.6|1622.4|1623.6|1622.4|1623.5|1622.3|14
1652976420000|2022-05-19 16:07:00|1623.7|1622.5|1623.8|1622.6|1623.8|1622.6|1623.7|1622.5|9
1652976430000|2022-05-19 16:07:10|1624|1622.8|1624|1622.8|1624|1622.8|1623.8|1622.6|2
1652976440000|2022-05-19 16:07:20|1624.1|1622.9|1624.1|1622.9|1624.1|1622.9|1623.9|1622.7|21
1652976450000|2022-05-19 16:07:30|1624.2|1623|1624.1|1622.9|1624.2|1623|1624.1|1622.9|5
1652976460000|2022-05-19 16:07:40|1624.3|1623.1|1624.2|1623|1624.3|1623.1|1624.2|1623|7
1652976470000|2022-05-19 16:07:50|1624.3|1623.1|1624.4|1623.2|1624.4|1623.2|1624.3|1623.1|4
1652976480000|2022-05-19 16:08:00|1624.3|1623.1|1624.2|1623|1624.3|1623.1|1624.1|1622.9|5
1652976490000|2022-05-19 16:08:10|1624.3|1623.1|1624.3|1623.1|1624.3|1623.1|1624.2|1623|5
1652976500000|2022-05-19 16:08:20|1624.4|1623.2|1624.4|1623.2|1624.4|1623.2|1624.3|1623.1|4
1652976510000|2022-05-19 16:08:30|1624.7|1623.5|1624.7|1623.5|1624.9|1623.7|1624.7|1623.5|8
1652976520000|2022-05-19 16:08:40|1624.5|1623.3|1624.5|1623.3|1624.5|1623.3|1624.5|1623.3|18
1652976530000|2022-05-19 16:08:50|1624.4|1623.2|1624.4|1623.2|1624.4|1623.2|1624.4|1623.2|9
1652976540000|2022-05-19 16:09:00|1624.5|1623.3|1624.7|1623.5|1624.7|1623.5|1624.4|1623.2|11
1652976550000|2022-05-19 16:09:10|1624.5|1623.3|1624.5|1623.3|1624.5|1623.3|1624.5|1623.3|6
1652976560000|2022-05-19 16:09:20|1624.4|1623.2|1624.3|1623.1|1624.5|1623.3|1624.3|1623.1|37
1652976570000|2022-05-19 16:09:30|1624.4|1623.2|1624.9|1623.7|1625.1|1623.9|1624.4|1623.2|19
1652976580000|2022-05-19 16:09:40|1625.1|1623.9|1625.1|1623.9|1625.1|1623.9|1624.9|1623.7|11
1652976590000|2022-05-19 16:09:50|1624.9|1623.7|1624.9|1623.7|1624.9|1623.7|1624.9|1623.7|15
1652976600000|2022-05-19 16:10:00|1624.8|1623.6|1624.6|1623.4|1624.9|1623.7|1624.6|1623.4|11
1652976610000|2022-05-19 16:10:10|1624.7|1623.5|1624.9|1623.7|1624.9|1623.7|1624.7|1623.5|12
1652976620000|2022-05-19 16:10:20|1625.1|1623.9|1624.8|1623.6|1625.1|1623.9|1624.8|1623.6|6
1652976630000|2022-05-19 16:10:30|1624.9|1623.7|1624.9|1623.7|1624.9|1623.7|1624.8|1623.6|9
1652976640000|2022-05-19 16:10:40|1625|1623.8|1625.3|1624.1|1625.3|1624.1|1624.9|1623.7|5
1652976650000|2022-05-19 16:10:50|1625.5|1624.3|1625.5|1624.3|1625.5|1624.3|1625.5|1624.3|4
1652976680000|2022-05-19 16:11:20|1625.6|1624.4|1625.6|1624.4|1625.6|1624.4|1625.6|1624.4|7
1652976690000|2022-05-19 16:11:30|1625.5|1624.3|1625.5|1624.3|1625.5|1624.3|1625.4|1624.2|6
1652976700000|2022-05-19 16:11:40|1625.4|1624.2|1625|1623.8|1625.4|1624.2|1625|1623.8|10
1652976720000|2022-05-19 16:12:00|1624.9|1623.7|1624.9|1623.7|1624.9|1623.7|1624.8|1623.6|26
1652976730000|2022-05-19 16:12:10|1624.8|1623.6|1624.8|1623.6|1624.8|1623.6|1624.7|1623.5|0
1652976740000|2022-05-19 16:12:20|1624.9|1623.7|1624.8|1623.6|1625|1623.8|1624.8|1623.6|9
1652976750000|2022-05-19 16:12:30|||||||||16
1652976760000|2022-05-19 16:12:40|1624.9|1623.7|1624.7|1623.5|1625|1623.8|1624.7|1623.5|10
1652976770000|2022-05-19 16:12:50|1624.8|1623.6|1624.8|1623.6|1624.8|1623.6|1624.7|1623.5|6
1652976780000|2022-05-19 16:13:00|1625|1623.8|1625.1|1623.9|1625.1|1623.9|1624.6|1623.4|18
1652976790000|2022-05-19 16:13:10|1625|1623.8|1625.1|1623.9|1625.1|1623.9|1624.9|1623.7|20
1652976800000|2022-05-19 16:13:20|1624.9|1623.7|1625|1623.8|1625|1623.8|1624.9|1623.7|1
1652976810000|2022-05-19 16:13:30|1625.1|1623.9|1625.1|1623.9|1625.1|1623.9|1625|1623.8|15
1652976820000|2022-05-19 16:13:40|1625|1623.8|1625.1|1623.9|1625.1|1623.9|1625|1623.8|62
1652976830000|2022-05-19 16:13:50|1624.9|1623.7|1624.9|1623.7|1624.9|1623.7|1624.9|1623.7|11
1652976840000|2022-05-19 16:14:00|1624.8|1623.6|1624.7|1623.5|1624.8|1623.6|1624.6|1623.4|28
1652976850000|2022-05-19 16:14:10|1624.6|1623.4|1624.6|1623.4|1624.6|1623.4|1624.6|1623.4|0
1652976860000|2022-05-19 16:14:20|||||||||1
1652976870000|2022-05-19 16:14:30|1624.7|1623.5|1624.4|1623.2|1624.7|1623.5|1624.3|1623.1|52
1652976880000|2022-05-19 16:14:40|1624.6|1623.4|1624.7|1623.5|1624.7|1623.5|1624.5|1623.3|15
1652976890000|2022-05-19 16:14:50|||||||||3
1652976900000|2022-05-19 16:15:00|1624.3|1623.1|1624.3|1623.1|1624.3|1623.1|1624.3|1623.1|10
1652976910000|2022-05-19 16:15:10|1624.4|1623.2|1624.5|1623.3|1624.5|1623.3|1624.3|1623.1|3
1652976920000|2022-05-19 16:15:20|1624.6|1623.4|1624.7|1623.5|1624.7|1623.5|1624.6|1623.4|4
1652976930000|2022-05-19 16:15:30|1624.6|1623.4|1624.5|1623.3|1624.7|1623.5|1624.5|1623.3|0
1652976940000|2022-05-19 16:15:40|1624.6|1623.4|1624.6|1623.4|1624.7|1623.5|1624.5|1623.3|33
1652976950000|2022-05-19 16:15:50|1624.5|1623.3|1625.1|1623.9|1625.1|1623.9|1624.5|1623.3|5
1652976960000|2022-05-19 16:16:00|1625|1623.8|1625|1623.8|1625|1623.8|1625|1623.8|1
1652976970000|2022-05-19 16:16:10|||||||||2
1652976980000|2022-05-19 16:16:20|1625.2|1624|1625.3|1624.1|1625.3|1624.1|1625.2|1624|11
1652976990000|2022-05-19 16:16:30|1625.5|1624.3|1625.6|1624.4|1625.6|1624.4|1625.5|1624.3|3
1652977000000|2022-05-19 16:16:40|1625.5|1624.3|1625.7|1624.5|1625.7|1624.5|1625.5|1624.3|50
1652977010000|2022-05-19 16:16:50|1625.6|1624.4|1625.6|1624.4|1625.6|1624.4|1625.6|1624.4|6
1652977020000|2022-05-19 16:17:00|||||||||19
1652977030000|2022-05-19 16:17:10|1625.4|1624.2|1625.2|1624|1625.4|1624.2|1625.1|1623.9|23
1652977040000|2022-05-19 16:17:20|1625.1|1623.9|1625.2|1624|1625.2|1624|1624.9|1623.7|13
1652977050000|2022-05-19 16:17:30|1625.1|1623.9|1625.2|1624|1625.4|1624.2|1625.1|1623.9|3
1652977060000|2022-05-19 16:17:40|1625.3|1624.1|1624.9|1623.7|1625.3|1624.1|1624.9|1623.7|2
1652977070000|2022-05-19 16:17:50|1624.7|1623.5|1625|1623.8|1625|1623.8|1624.7|1623.5|9
1652977080000|2022-05-19 16:18:00|1625.1|1623.9|1625.2|1624|1625.2|1624|1625.1|1623.9|24
1652977090000|2022-05-19 16:18:10|||||||||5
1652977110000|2022-05-19 16:18:30|1625.3|1624.1|1625.2|1624|1625.3|1624.1|1625.2|1624|4
1652977120000|2022-05-19 16:18:40|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|6
1652977130000|2022-05-19 16:18:50|||||||||3
1652977140000|2022-05-19 16:19:00|1625.2|1624|1625.2|1624|1625.2|1624|1625.2|1624|2
1652977150000|2022-05-19 16:19:10|||||||||1
1652977160000|2022-05-19 16:19:20|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|1625|1623.8|32
1652977170000|2022-05-19 16:19:30|1625.4|1624.2|1625.4|1624.2|1625.4|1624.2|1625.4|1624.2|8
1652977180000|2022-05-19 16:19:40|1625.5|1624.3|1625|1623.8|1625.5|1624.3|1625|1623.8|16
1652977190000|2022-05-19 16:19:50|1624.9|1623.7|1624.9|1623.7|1624.9|1623.7|1624.9|1623.7|5
1652977200000|2022-05-19 16:20:00|1625|1623.8|1624.5|1623.3|1625.1|1623.9|1624.4|1623.2|65
1652977210000|2022-05-19 16:20:10|1624.7|1623.5|1624.6|1623.4|1624.8|1623.6|1624.4|1623.2|12
1652977220000|2022-05-19 16:20:20|1624.8|1623.6|1624.9|1623.7|1624.9|1623.7|1624.7|1623.5|3
1652977230000|2022-05-19 16:20:30|1625|1623.8|1625|1623.8|1625|1623.8|1625|1623.8|3
1652977240000|2022-05-19 16:20:40|1625.1|1623.9|1625.1|1623.9|1625.2|1624|1625|1623.8|5
1652977250000|2022-05-19 16:20:50|||||||||2
1652977260000|2022-05-19 16:21:00|1624.7|1623.5|1624.8|1623.6|1624.9|1623.7|1624.6|1623.4|27
1652977270000|2022-05-19 16:21:10|1624.9|1623.7|1625.4|1624.2|1625.4|1624.2|1624.9|1623.7|17
1652977280000|2022-05-19 16:21:20|1625.3|1624.1|1625.4|1624.2|1625.4|1624.2|1625.2|1624|20
1652977290000|2022-05-19 16:21:30|1625.6|1624.4|1625.6|1624.4|1625.6|1624.4|1625.6|1624.4|8
1652977300000|2022-05-19 16:21:40|||||||||1
1652977310000|2022-05-19 16:21:50|||||||||8
1652977320000|2022-05-19 16:22:00|||||||||1
1652977330000|2022-05-19 16:22:10|||||||||3
1652977340000|2022-05-19 16:22:20|1625.4|1624.2|1625.4|1624.2|1625.6|1624.4|1625.4|1624.2|10
1652977350000|2022-05-19 16:22:30|1625.6|1624.4|1625.5|1624.3|1625.6|1624.4|1625.5|1624.3|4
1652977360000|2022-05-19 16:22:40|1625.6|1624.4|1625.6|1624.4|1625.9|1624.7|1625.6|1624.4|12
1652977370000|2022-05-19 16:22:50|1625.7|1624.5|1625.6|1624.4|1625.8|1624.6|1625.6|1624.4|2
1652977380000|2022-05-19 16:23:00|1625.7|1624.5|1625.3|1624.1|1625.7|1624.5|1625.1|1623.9|21
1652977390000|2022-05-19 16:23:10|1625.4|1624.2|1625.4|1624.2|1625.4|1624.2|1625.3|1624.1|2
1652977400000|2022-05-19 16:23:20|||||||||3
1652977410000|2022-05-19 16:23:30|1625.6|1624.4|1625.4|1624.2|1625.6|1624.4|1625.4|1624.2|9
1652977420000|2022-05-19 16:23:40|1625.1|1623.9|1625.5|1624.3|1625.5|1624.3|1625.1|1623.9|17
1652977440000|2022-05-19 16:24:00|1625.4|1624.2|1625.5|1624.3|1625.5|1624.3|1625.4|1624.2|15
1652977450000|2022-05-19 16:24:10|1625.6|1624.4|1625.7|1624.5|1625.7|1624.5|1625.6|1624.4|5
1652977470000|2022-05-19 16:24:30|1625.8|1624.6|1625.7|1624.5|1625.8|1624.6|1625.7|1624.5|9
1652977480000|2022-05-19 16:24:40|1625.8|1624.6|1625.7|1624.5|1625.8|1624.6|1625.7|1624.5|8
1652977490000|2022-05-19 16:24:50|1625.6|1624.4|1625.6|1624.4|1625.6|1624.4|1625.6|1624.4|13
1652977500000|2022-05-19 16:25:00|1625.5|1624.3|1625.3|1624.1|1625.5|1624.3|1625.3|1624.1|15
1652977520000|2022-05-19 16:25:20|1625.5|1624.3|1625.7|1624.5|1625.7|1624.5|1625.5|1624.3|6
1652977530000|2022-05-19 16:25:30|1625.6|1624.4|1625.7|1624.5|1625.7|1624.5|1625.6|1624.4|6
1652977540000|2022-05-19 16:25:40|1625.5|1624.3|1625.7|1624.5|1625.7|1624.5|1625.5|1624.3|4
1652977550000|2022-05-19 16:25:50|1625.6|1624.4|1625.7|1624.5|1625.7|1624.5|1625.6|1624.4|1
1652977560000|2022-05-19 16:26:00|1625.6|1624.4|1625.4|1624.2|1625.7|1624.5|1625.4|1624.2|8
1652977570000|2022-05-19 16:26:10|1625.5|1624.3|1625.5|1624.3|1625.5|1624.3|1625.5|1624.3|0
1652977580000|2022-05-19 16:26:20|1625.6|1624.4|1625.5|1624.3|1625.6|1624.4|1625.5|1624.3|2
1652977590000|2022-05-19 16:26:30|1625.6|1624.4|1625.5|1624.3|1625.6|1624.4|1625.5|1624.3|5
1652977600000|2022-05-19 16:26:40|1625.6|1624.4|1625.5|1624.3|1625.6|1624.4|1625.5|1624.3|2
1652977610000|2022-05-19 16:26:50|1625.6|1624.4|1625.5|1624.3|1625.6|1624.4|1625.5|1624.3|7
1652977620000|2022-05-19 16:27:00|1625.6|1624.4|1625.7|1624.5|1625.7|1624.5|1625.6|1624.4|9
1652977630000|2022-05-19 16:27:10|||||||||1
1652977640000|2022-05-19 16:27:20|1625.5|1624.3|1625.5|1624.3|1625.5|1624.3|1625.5|1624.3|1
1652977650000|2022-05-19 16:27:30|1625.3|1624.1|1625.5|1624.3|1625.5|1624.3|1625.2|1624|18
1652977670000|2022-05-19 16:27:50|1625.6|1624.4|1625.5|1624.3|1625.6|1624.4|1625.5|1624.3|2
1652977680000|2022-05-19 16:28:00|1625.6|1624.4|1625.6|1624.4|1625.6|1624.4|1625.5|1624.3|13
1652977690000|2022-05-19 16:28:10|1625.5|1624.3|1625.3|1624.1|1625.5|1624.3|1625.2|1624|12
1652977700000|2022-05-19 16:28:20|1625.5|1624.3|1625.5|1624.3|1625.5|1624.3|1625.5|1624.3|11
1652977710000|2022-05-19 16:28:30|1625.2|1624|1625.4|1624.2|1625.4|1624.2|1625.2|1624|5
1652977720000|2022-05-19 16:28:40|||||||||9
1652977730000|2022-05-19 16:28:50|||||||||6
1652977740000|2022-05-19 16:29:00|1625.5|1624.3|1625.9|1624.7|1625.9|1624.7|1625.5|1624.3|27
1652977750000|2022-05-19 16:29:10|1625.7|1624.5|1625.6|1624.4|1625.7|1624.5|1625.6|1624.4|3
1652977760000|2022-05-19 16:29:20|1625.7|1624.5|1625.9|1624.7|1625.9|1624.7|1625.7|1624.5|11
1652977770000|2022-05-19 16:29:30|||||||||3
1652977780000|2022-05-19 16:29:40|1625.6|1624.4|1625.9|1624.7|1626|1624.8|1625.6|1624.4|58
1652977790000|2022-05-19 16:29:50|1625.8|1624.6|1626|1624.8|1626|1624.8|1625.8|1624.6|32
1652977800000|2022-05-19 16:30:00|1626.1|1624.9|1626.3|1625.1|1626.3|1625.1|1626|1624.8|48
1652977810000|2022-05-19 16:30:10|||||||||8
1652977820000|2022-05-19 16:30:20|1626.1|1624.9|1626.1|1624.9|1626.2|1625|1626.1|1624.9|4
1652977830000|2022-05-19 16:30:30|1626.3|1625.1|1626.3|1625.1|1626.3|1625.1|1626.3|1625.1|13
1652977840000|2022-05-19 16:30:40|1626.2|1625|1626.2|1625|1626.2|1625|1626.2|1625|123
1652977850000|2022-05-19 16:30:50|||||||||18
1652977860000|2022-05-19 16:31:00|1626|1624.8|1625.9|1624.7|1626|1624.8|1625.9|1624.7|22
1652977870000|2022-05-19 16:31:10|1626|1624.8|1626|1624.8|1626|1624.8|1626|1624.8|9
1652977880000|2022-05-19 16:31:20|1625.9|1624.7|1626|1624.8|1626|1624.8|1625.9|1624.7|0
1652977890000|2022-05-19 16:31:30|1625.9|1624.7|1626|1624.8|1626|1624.8|1625.9|1624.7|21
1652977900000|2022-05-19 16:31:40|1625.9|1624.7|1625.9|1624.7|1625.9|1624.7|1625.9|1624.7|11
1652977910000|2022-05-19 16:31:50|1626.3|1625.1|1626.1|1624.9|1626.3|1625.1|1626.1|1624.9|12
1652977920000|2022-05-19 16:32:00|1625.9|1624.7|1625.9|1624.7|1625.9|1624.7|1625.6|1624.4|13
1652977930000|2022-05-19 16:32:10|1625.8|1624.6|1625.8|1624.6|1625.9|1624.7|1625.8|1624.6|5
1652977940000|2022-05-19 16:32:20|||||||||3
1652977950000|2022-05-19 16:32:30|1625.6|1624.4|1625.8|1624.6|1625.8|1624.6|1625.6|1624.4|5
1652977960000|2022-05-19 16:32:40|1625.6|1624.4|1625.6|1624.4|1625.6|1624.4|1625.6|1624.4|1
1652977970000|2022-05-19 16:32:50|1625.7|1624.5|1625.8|1624.6|1625.8|1624.6|1625.7|1624.5|27
1652977980000|2022-05-19 16:33:00|||||||||20
1652977990000|2022-05-19 16:33:10|1625.6|1624.4|1625.6|1624.4|1625.6|1624.4|1625.6|1624.4|11
1652978000000|2022-05-19 16:33:20|||||||||5
1652978010000|2022-05-19 16:33:30|1625.3|1624.1|1624.6|1623.4|1625.3|1624.1|1624.6|1623.4|52
1652978020000|2022-05-19 16:33:40|1624.7|1623.5|1624.3|1623.1|1624.7|1623.5|1624.2|1623|10
1652978030000|2022-05-19 16:33:50|1624.5|1623.3|1624.5|1623.3|1624.6|1623.4|1624.5|1623.3|37
1652978040000|2022-05-19 16:34:00|1624.6|1623.4|1624.3|1623.1|1624.6|1623.4|1624.3|1623.1|19
1652978050000|2022-05-19 16:34:10|1624.4|1623.2|1624.4|1623.2|1624.5|1623.3|1624.4|1623.2|6
1652978060000|2022-05-19 16:34:20|1624.3|1623.1|1624.3|1623.1|1624.3|1623.1|1624.3|1623.1|0
1652978070000|2022-05-19 16:34:30|1623.9|1622.7|1623.9|1622.7|1624.1|1622.9|1623.8|1622.6|35
1652978080000|2022-05-19 16:34:40|1623.8|1622.6|1623.6|1622.4|1623.8|1622.6|1623.6|1622.4|10
1652978090000|2022-05-19 16:34:50|1623.8|1622.6|1623.5|1622.3|1623.8|1622.6|1623.5|1622.3|14
1652978100000|2022-05-19 16:35:00|1623.6|1622.4|1623.6|1622.4|1623.8|1622.6|1623.6|1622.4|12
1652978110000|2022-05-19 16:35:10|1623.7|1622.5|1623.4|1622.2|1623.7|1622.5|1623.4|1622.2|15
1652978120000|2022-05-19 16:35:20|1623.3|1622.1|1623.1|1621.9|1623.3|1622.1|1622.9|1621.7|14
1652978130000|2022-05-19 16:35:30|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|15
1652978140000|2022-05-19 16:35:40|1623.4|1622.2|1623.1|1621.9|1623.4|1622.2|1623.1|1621.9|4
1652978150000|2022-05-19 16:35:50|1623.2|1622|1623.6|1622.4|1623.6|1622.4|1623.2|1622|5
1652978160000|2022-05-19 16:36:00|1623.5|1622.3|1623.6|1622.4|1623.6|1622.4|1623.4|1622.2|7
1652978170000|2022-05-19 16:36:10|1623.4|1622.2|1623|1621.8|1623.6|1622.4|1623|1621.8|38
1652978180000|2022-05-19 16:36:20|1623.1|1621.9|1622.7|1621.5|1623.1|1621.9|1622.6|1621.4|81
1652978190000|2022-05-19 16:36:30|1622.8|1621.6|1622.8|1621.6|1622.8|1621.6|1622.8|1621.6|11
1652978200000|2022-05-19 16:36:40|||||||||6
1652978210000|2022-05-19 16:36:50|||||||||11
1652978220000|2022-05-19 16:37:00|1622.9|1621.7|1622.8|1621.6|1622.9|1621.7|1622.8|1621.6|1
1652978230000|2022-05-19 16:37:10|1623.2|1622|1623.3|1622.1|1623.3|1622.1|1623.1|1621.9|62
1652978240000|2022-05-19 16:37:20|1623.5|1622.3|1623|1621.8|1623.7|1622.5|1623|1621.8|48
1652978250000|2022-05-19 16:37:30|1622.9|1621.7|1622.9|1621.7|1622.9|1621.7|1622.9|1621.7|3
1652978260000|2022-05-19 16:37:40|||||||||5
1652978270000|2022-05-19 16:37:50|||||||||1
1652978280000|2022-05-19 16:38:00|1622.8|1621.6|1622.7|1621.5|1622.8|1621.6|1622.7|1621.5|19
1652978290000|2022-05-19 16:38:10|1622.6|1621.4|1622.7|1621.5|1622.7|1621.5|1622.6|1621.4|8
1652978300000|2022-05-19 16:38:20|1622.9|1621.7|1622.9|1621.7|1622.9|1621.7|1622.9|1621.7|1
1652978310000|2022-05-19 16:38:30|||||||||9
1652978320000|2022-05-19 16:38:40|1623|1621.8|1622.9|1621.7|1623|1621.8|1622.9|1621.7|0
1652978330000|2022-05-19 16:38:50|1623|1621.8|1623.1|1621.9|1623.2|1622|1623|1621.8|21
1652978340000|2022-05-19 16:39:00|1623|1621.8|1623.1|1621.9|1623.2|1622|1623|1621.8|16
1652978350000|2022-05-19 16:39:10|1623|1621.8|1623|1621.8|1623.1|1621.9|1622.8|1621.6|9
1652978360000|2022-05-19 16:39:20|1622.9|1621.7|1622.8|1621.6|1622.9|1621.7|1622.7|1621.5|5
1652978370000|2022-05-19 16:39:30|1622.7|1621.5|1622.8|1621.6|1622.8|1621.6|1622.7|1621.5|1
1652978380000|2022-05-19 16:39:40|||||||||10
1652978390000|2022-05-19 16:39:50|1623|1621.8|1623|1621.8|1623|1621.8|1623|1621.8|7
1652978400000|2022-05-19 16:40:00|1622.9|1621.7|1623|1621.8|1623|1621.8|1622.9|1621.7|2
1652978410000|2022-05-19 16:40:10|1622.9|1621.7|1622.9|1621.7|1623|1621.8|1622.9|1621.7|2
1652978420000|2022-05-19 16:40:20|1623|1621.8|1622.9|1621.7|1623|1621.8|1622.9|1621.7|0
1652978430000|2022-05-19 16:40:30|1623|1621.8|1623|1621.8|1623|1621.8|1623|1621.8|12
1652978440000|2022-05-19 16:40:40|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|1623.2|1622|14
1652978450000|2022-05-19 16:40:50|||||||||7
1652978460000|2022-05-19 16:41:00|1623.2|1622|1622.9|1621.7|1623.2|1622|1622.9|1621.7|8
1652978470000|2022-05-19 16:41:10|1622.8|1621.6|1622.9|1621.7|1622.9|1621.7|1622.7|1621.5|17
1652978480000|2022-05-19 16:41:20|1623|1621.8|1623|1621.8|1623|1621.8|1622.9|1621.7|0
1652978490000|2022-05-19 16:41:30|1623.2|1622|1623.2|1622|1623.2|1622|1623.2|1622|12
1652978510000|2022-05-19 16:41:50|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|7
1652978520000|2022-05-19 16:42:00|1623.2|1622|1623.2|1622|1623.3|1622.1|1623.2|1622|39
1652978530000|2022-05-19 16:42:10|||||||||1
1652978540000|2022-05-19 16:42:20|1623|1621.8|1623|1621.8|1623|1621.8|1623|1621.8|9
1652978550000|2022-05-19 16:42:30|1623.2|1622|1623.2|1622|1623.2|1622|1623.2|1622|6
1652978560000|2022-05-19 16:42:40|1623.6|1622.4|1623.5|1622.3|1623.7|1622.5|1623.5|1622.3|20
1652978570000|2022-05-19 16:42:50|1623.6|1622.4|1623.6|1622.4|1623.7|1622.5|1623.5|1622.3|12
1652978580000|2022-05-19 16:43:00|1623.5|1622.3|1623.6|1622.4|1623.6|1622.4|1623.4|1622.2|31
1652978590000|2022-05-19 16:43:10|1623.4|1622.2|1623.2|1622|1623.4|1622.2|1623.2|1622|24
1652978600000|2022-05-19 16:43:20|1623.4|1622.2|1623.6|1622.4|1623.6|1622.4|1623.4|1622.2|5
1652978610000|2022-05-19 16:43:30|1623.7|1622.5|1623.8|1622.6|1623.8|1622.6|1623.6|1622.4|15
1652978620000|2022-05-19 16:43:40|1624.3|1623.1|1623.6|1622.4|1624.3|1623.1|1623.6|1622.4|68
1652978630000|2022-05-19 16:43:50|1623.8|1622.6|1623.9|1622.7|1623.9|1622.7|1623.8|1622.6|11
1652978640000|2022-05-19 16:44:00|1623.8|1622.6|1623.6|1622.4|1623.8|1622.6|1623.6|1622.4|4
1652978650000|2022-05-19 16:44:10|||||||||8
1652978660000|2022-05-19 16:44:20|||||||||3
1652978670000|2022-05-19 16:44:30|1623.4|1622.2|1623.9|1622.7|1623.9|1622.7|1623.4|1622.2|13
1652978680000|2022-05-19 16:44:40|1623.8|1622.6|1623.8|1622.6|1623.8|1622.6|1623.8|1622.6|0
1652978690000|2022-05-19 16:44:50|1623.9|1622.7|1623.9|1622.7|1623.9|1622.7|1623.9|1622.7|2
1652978700000|2022-05-19 16:45:00|1623.8|1622.6|1623.8|1622.6|1623.8|1622.6|1623.8|1622.6|4
1652978710000|2022-05-19 16:45:10|1623.9|1622.7|1623.8|1622.6|1623.9|1622.7|1623.8|1622.6|5
1652978720000|2022-05-19 16:45:20|1623.6|1622.4|1623.6|1622.4|1623.7|1622.5|1623.6|1622.4|6
1652978730000|2022-05-19 16:45:30|||||||||6
1652978740000|2022-05-19 16:45:40|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|3
1652978750000|2022-05-19 16:45:50|1623.4|1622.2|1623.3|1622.1|1623.4|1622.2|1623.3|1622.1|2
1652978760000|2022-05-19 16:46:00|1623.4|1622.2|1623.6|1622.4|1623.6|1622.4|1623.3|1622.1|3
1652978770000|2022-05-19 16:46:10|||||||||2
1652978780000|2022-05-19 16:46:20|||||||||2
1652978790000|2022-05-19 16:46:30|1623.7|1622.5|1623.8|1622.6|1624|1622.8|1623.6|1622.4|11
1652978800000|2022-05-19 16:46:40|1623.9|1622.7|1623.5|1622.3|1623.9|1622.7|1623.5|1622.3|5
1652978810000|2022-05-19 16:46:50|||||||||1
1652978820000|2022-05-19 16:47:00|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|1623.2|1622|11
1652978830000|2022-05-19 16:47:10|1623.4|1622.2|1623.5|1622.3|1623.5|1622.3|1623.3|1622.1|5
1652978850000|2022-05-19 16:47:30|1623.6|1622.4|1623.5|1622.3|1623.6|1622.4|1623.5|1622.3|0
1652978860000|2022-05-19 16:47:40|1623.6|1622.4|1623.8|1622.6|1623.8|1622.6|1623.6|1622.4|3
1652978870000|2022-05-19 16:47:50|1623.9|1622.7|1623.9|1622.7|1623.9|1622.7|1623.9|1622.7|2
1652978880000|2022-05-19 16:48:00|1623.8|1622.6|1624|1622.8|1624|1622.8|1623.8|1622.6|1
1652978890000|2022-05-19 16:48:10|1623.8|1622.6|1623.8|1622.6|1623.8|1622.6|1623.8|1622.6|14
1652978900000|2022-05-19 16:48:20|1623.6|1622.4|1623.6|1622.4|1623.6|1622.4|1623.6|1622.4|9
1652978910000|2022-05-19 16:48:30|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|7
1652978920000|2022-05-19 16:48:40|1623.4|1622.2|1623.3|1622.1|1623.4|1622.2|1623.3|1622.1|5
1652978930000|2022-05-19 16:48:50|1623.5|1622.3|1623.6|1622.4|1623.6|1622.4|1623.5|1622.3|2
1652978940000|2022-05-19 16:49:00|1623.8|1622.6|1623.8|1622.6|1623.8|1622.6|1623.8|1622.6|2
1652978950000|2022-05-19 16:49:10|1623.7|1622.5|1623.6|1622.4|1623.7|1622.5|1623.6|1622.4|7
1652978960000|2022-05-19 16:49:20|1623.5|1622.3|1623.7|1622.5|1623.7|1622.5|1623.4|1622.2|13
1652978970000|2022-05-19 16:49:30|1623.6|1622.4|1623.7|1622.5|1623.7|1622.5|1623.6|1622.4|3
1652978980000|2022-05-19 16:49:40|1624|1622.8|1623.9|1622.7|1624|1622.8|1623.8|1622.6|3
1652978990000|2022-05-19 16:49:50|1623.8|1622.6|1623.8|1622.6|1623.9|1622.7|1623.8|1622.6|7
1652979000000|2022-05-19 16:50:00|1623.9|1622.7|1623.9|1622.7|1624|1622.8|1623.7|1622.5|20
1652979020000|2022-05-19 16:50:20|1623.7|1622.5|1623.7|1622.5|1623.8|1622.6|1623.7|1622.5|25
1652979030000|2022-05-19 16:50:30|1623.5|1622.3|1623.5|1622.3|1623.5|1622.3|1623.5|1622.3|6
1652979040000|2022-05-19 16:50:40|||||||||13
1652979050000|2022-05-19 16:50:50|1623.4|1622.2|1623.4|1622.2|1623.4|1622.2|1623.4|1622.2|2
1652979060000|2022-05-19 16:51:00|1623.5|1622.3|1623.4|1622.2|1623.5|1622.3|1623.4|1622.2|7
1652979070000|2022-05-19 16:51:10|1623.5|1622.3|1623.7|1622.5|1623.7|1622.5|1623.5|1622.3|9
1652979080000|2022-05-19 16:51:20|1623.8|1622.6|1624|1622.8|1624|1622.8|1623.8|1622.6|15
1652979090000|2022-05-19 16:51:30|1623.9|1622.7|1624.3|1623.1|1624.4|1623.2|1623.9|1622.7|15
1652979100000|2022-05-19 16:51:40|1624.4|1623.2|1623.9|1622.7|1624.4|1623.2|1623.8|1622.6|18
1652979110000|2022-05-19 16:51:50|1624|1622.8|1624.1|1622.9|1624.1|1622.9|1624|1622.8|1
1652979120000|2022-05-19 16:52:00|1624|1622.8|1623.7|1622.5|1624|1622.8|1623.7|1622.5|10
1652979130000|2022-05-19 16:52:10|1623.8|1622.6|1623.7|1622.5|1623.9|1622.7|1623.7|1622.5|5
1652979140000|2022-05-19 16:52:20|1623.8|1622.6|1623.7|1622.5|1623.8|1622.6|1623.7|1622.5|0
1652979150000|2022-05-19 16:52:30|1623.8|1622.6|1623.8|1622.6|1623.8|1622.6|1623.7|1622.5|1
1652979160000|2022-05-19 16:52:40|1623.7|1622.5|1623.7|1622.5|1623.7|1622.5|1623.7|1622.5|0
1652979170000|2022-05-19 16:52:50|1623.8|1622.6|1623.5|1622.3|1623.8|1622.6|1623.5|1622.3|4
1652979180000|2022-05-19 16:53:00|||||||||3
1652979190000|2022-05-19 16:53:10|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|8
1652979200000|2022-05-19 16:53:20|1623.4|1622.2|1623.5|1622.3|1623.5|1622.3|1623.4|1622.2|7
1652979210000|2022-05-19 16:53:30|1623.6|1622.4|1624|1622.8|1624|1622.8|1623.6|1622.4|9
1652979220000|2022-05-19 16:53:40|1623.8|1622.6|1623.8|1622.6|1623.8|1622.6|1623.8|1622.6|33
1652979230000|2022-05-19 16:53:50|||||||||2
1652979240000|2022-05-19 16:54:00|||||||||2
1652979250000|2022-05-19 16:54:10|1623.5|1622.3|1623.7|1622.5|1623.7|1622.5|1623.5|1622.3|18
1652979270000|2022-05-19 16:54:30|1623.8|1622.6|1623.8|1622.6|1624|1622.8|1623.8|1622.6|9
1652979280000|2022-05-19 16:54:40|1623.6|1622.4|1623.6|1622.4|1623.6|1622.4|1623.6|1622.4|5
1652979290000|2022-05-19 16:54:50|1623.5|1622.3|1623.3|1622.1|1623.5|1622.3|1623.3|1622.1|8
1652979300000|2022-05-19 16:55:00|1623|1621.8|1622.9|1621.7|1623|1621.8|1622.9|1621.7|13
1652979310000|2022-05-19 16:55:10|1623|1621.8|1622.9|1621.7|1623|1621.8|1622.9|1621.7|2
1652979320000|2022-05-19 16:55:20|1623|1621.8|1623.2|1622|1623.3|1622.1|1623|1621.8|3
1652979330000|2022-05-19 16:55:30|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|3
1652979340000|2022-05-19 16:55:40|1623.6|1622.4|1623.8|1622.6|1623.8|1622.6|1623.6|1622.4|13
1652979360000|2022-05-19 16:56:00|1624|1622.8|1624|1622.8|1624|1622.8|1623.9|1622.7|6
1652979370000|2022-05-19 16:56:10|||||||||3
1652979380000|2022-05-19 16:56:20|1623.9|1622.7|1623.9|1622.7|1623.9|1622.7|1623.8|1622.6|7
1652979390000|2022-05-19 16:56:30|1624|1622.8|1624.3|1623.1|1624.4|1623.2|1624|1622.8|9
1652979400000|2022-05-19 16:56:40|1624.4|1623.2|1624.3|1623.1|1624.5|1623.3|1624.3|1623.1|4
1652979410000|2022-05-19 16:56:50|1624.4|1623.2|1624.4|1623.2|1624.7|1623.5|1624.4|1623.2|37
1652979420000|2022-05-19 16:57:00|1624.3|1623.1|1624.4|1623.2|1624.4|1623.2|1624.3|1623.1|5
1652979430000|2022-05-19 16:57:10|1624.3|1623.1|1624.4|1623.2|1624.4|1623.2|1624.3|1623.1|3
1652979440000|2022-05-19 16:57:20|||||||||7
1652979450000|2022-05-19 16:57:30|1624.2|1623|1624.4|1623.2|1624.4|1623.2|1624.2|1623|4
1652979460000|2022-05-19 16:57:40|1624.3|1623.1|1624.4|1623.2|1624.4|1623.2|1624.2|1623|10
1652979470000|2022-05-19 16:57:50|1624.2|1623|1624.2|1623|1624.4|1623.2|1624.2|1623|8
1652979480000|2022-05-19 16:58:00|1624.3|1623.1|1624.2|1623|1624.3|1623.1|1624.2|1623|3
1652979500000|2022-05-19 16:58:20|||||||||2
1652979510000|2022-05-19 16:58:30|1624.4|1623.2|1624.3|1623.1|1624.4|1623.2|1624.2|1623|4
1652979520000|2022-05-19 16:58:40|1624.4|1623.2|1624.3|1623.1|1624.5|1623.3|1624.3|1623.1|7
1652979530000|2022-05-19 16:58:50|1624.4|1623.2|1624.3|1623.1|1624.4|1623.2|1624.3|1623.1|3
1652979540000|2022-05-19 16:59:00|1624.1|1622.9|1624.6|1623.4|1624.6|1623.4|1624.1|1622.9|13
1652979560000|2022-05-19 16:59:20|||||||||1
1652979570000|2022-05-19 16:59:30|1624.3|1623.1|1624.6|1623.4|1624.6|1623.4|1624.3|1623.1|11
1652979580000|2022-05-19 16:59:40|1624.8|1623.6|1624.8|1623.6|1624.8|1623.6|1624.8|1623.6|7
1652979590000|2022-05-19 16:59:50|1624.9|1623.7|1624.9|1623.7|1624.9|1623.7|1624.8|1623.6|24
1652979600000|2022-05-19 17:00:00|1625.4|1624.2|1625|1623.8|1625.4|1624.2|1625|1623.8|24
1652979610000|2022-05-19 17:00:10|1625.1|1623.9|1625.1|1623.9|1625.3|1624.1|1625|1623.8|10
1652979620000|2022-05-19 17:00:20|1625|1623.8|1624.8|1623.6|1625|1623.8|1624.8|1623.6|5
1652979630000|2022-05-19 17:00:30|1624.9|1623.7|1624.9|1623.7|1624.9|1623.7|1624.9|1623.7|1
1652979640000|2022-05-19 17:00:40|1624.8|1623.6|1624.9|1623.7|1624.9|1623.7|1624.8|1623.6|6
1652979650000|2022-05-19 17:00:50|1624.8|1623.6|1624.8|1623.6|1624.8|1623.6|1624.8|1623.6|0
1652979660000|2022-05-19 17:01:00|1624.9|1623.7|1625.1|1623.9|1625.1|1623.9|1624.8|1623.6|8
1652979670000|2022-05-19 17:01:10|1625.2|1624|1625.2|1624|1625.2|1624|1625.2|1624|3
1652979680000|2022-05-19 17:01:20|1625.1|1623.9|1625.5|1624.3|1625.6|1624.4|1625.1|1623.9|3
1652979690000|2022-05-19 17:01:30|1625.3|1624.1|1625.4|1624.2|1625.4|1624.2|1625.3|1624.1|8
1652979700000|2022-05-19 17:01:40|1625.5|1624.3|1625.4|1624.2|1625.5|1624.3|1625.3|1624.1|5
1652979710000|2022-05-19 17:01:50|1625.3|1624.1|1625.3|1624.1|1625.4|1624.2|1625.3|1624.1|3
1652979720000|2022-05-19 17:02:00|||||||||9
1652979730000|2022-05-19 17:02:10|1625.4|1624.2|1625.1|1623.9|1625.4|1624.2|1625.1|1623.9|10
1652979740000|2022-05-19 17:02:20|1625|1623.8|1625.3|1624.1|1625.3|1624.1|1625|1623.8|22
1652979750000|2022-05-19 17:02:30|1625.2|1624|1625.2|1624|1625.3|1624.1|1625.1|1623.9|4
1652979760000|2022-05-19 17:02:40|1625.3|1624.1|1625.2|1624|1625.3|1624.1|1625.2|1624|5
1652979770000|2022-05-19 17:02:50|1625.1|1623.9|1625.2|1624|1625.2|1624|1625.1|1623.9|5
1652979780000|2022-05-19 17:03:00|1625.4|1624.2|1625.3|1624.1|1625.4|1624.2|1625.1|1623.9|7
1652979790000|2022-05-19 17:03:10|1625.4|1624.2|1625.3|1624.1|1625.4|1624.2|1625.3|1624.1|3
1652979800000|2022-05-19 17:03:20|1625.4|1624.2|1625.6|1624.4|1625.6|1624.4|1625.3|1624.1|7
1652979820000|2022-05-19 17:03:40|1625.5|1624.3|1625.5|1624.3|1625.5|1624.3|1625.5|1624.3|11
1652979830000|2022-05-19 17:03:50|1625.6|1624.4|1625.6|1624.4|1625.6|1624.4|1625.6|1624.4|1
1652979840000|2022-05-19 17:04:00|1625.7|1624.5|1625.7|1624.5|1625.7|1624.5|1625.7|1624.5|11
1652979860000|2022-05-19 17:04:20|1625.6|1624.4|1625.6|1624.4|1625.6|1624.4|1625.6|1624.4|6
1652979870000|2022-05-19 17:04:30|1625.4|1624.2|1625.6|1624.4|1625.6|1624.4|1625.4|1624.2|11
1652979880000|2022-05-19 17:04:40|1625.7|1624.5|1625.6|1624.4|1625.7|1624.5|1625.6|1624.4|2
1652979890000|2022-05-19 17:04:50|1625.3|1624.1|1625.5|1624.3|1625.5|1624.3|1625.3|1624.1|4
1652979900000|2022-05-19 17:05:00|1625.6|1624.4|1625.3|1624.1|1625.6|1624.4|1625.3|1624.1|21
1652979910000|2022-05-19 17:05:10|1625.4|1624.2|1625.4|1624.2|1625.4|1624.2|1625.3|1624.1|2
1652979920000|2022-05-19 17:05:20|1625.5|1624.3|1625.1|1623.9|1625.5|1624.3|1624.9|1623.7|27
1652979930000|2022-05-19 17:05:30|1625.2|1624|1625.2|1624|1625.2|1624|1625|1623.8|13
1652979940000|2022-05-19 17:05:40|1625.4|1624.2|1625.4|1624.2|1625.4|1624.2|1625.4|1624.2|0
1652979950000|2022-05-19 17:05:50|1625.1|1623.9|1625.2|1624|1625.2|1624|1625.1|1623.9|14
1652979960000|2022-05-19 17:06:00|1625.1|1623.9|1625.1|1623.9|1625.2|1624|1625.1|1623.9|7
1652979970000|2022-05-19 17:06:10|||||||||3
1652979980000|2022-05-19 17:06:20|1625.4|1624.2|1625.4|1624.2|1625.4|1624.2|1625.4|1624.2|5
1652979990000|2022-05-19 17:06:30|||||||||4
1652980000000|2022-05-19 17:06:40|1625.3|1624.1|1625.1|1623.9|1625.3|1624.1|1625.1|1623.9|4
1652980010000|2022-05-19 17:06:50|1625.2|1624|1625.2|1624|1625.2|1624|1625.2|1624|1
1652980020000|2022-05-19 17:07:00|1625.1|1623.9|1625.1|1623.9|1625.1|1623.9|1625.1|1623.9|1
1652980030000|2022-05-19 17:07:10|1625.2|1624|1625.2|1624|1625.2|1624|1625.2|1624|2
1652980040000|2022-05-19 17:07:20|1625.1|1623.9|1625.6|1624.4|1625.7|1624.5|1625.1|1623.9|19
1652980050000|2022-05-19 17:07:30|1625.7|1624.5|1625.6|1624.4|1625.7|1624.5|1625.6|1624.4|11
1652980070000|2022-05-19 17:07:50|1625.4|1624.2|1625.4|1624.2|1625.4|1624.2|1625.4|1624.2|25
1652980080000|2022-05-19 17:08:00|1625.2|1624|1625.3|1624.1|1625.3|1624.1|1625.2|1624|12
1652980090000|2022-05-19 17:08:10|1625.2|1624|1625.1|1623.9|1625.2|1624|1625.1|1623.9|4
1652980100000|2022-05-19 17:08:20|||||||||11
1652980110000|2022-05-19 17:08:30|1625.2|1624|1625.2|1624|1625.3|1624.1|1625.1|1623.9|0
1652980130000|2022-05-19 17:08:50|||||||||9
1652980140000|2022-05-19 17:09:00|1625.3|1624.1|1625.2|1624|1625.3|1624.1|1625.2|1624|2
1652980160000|2022-05-19 17:09:20|1625.3|1624.1|1625.2|1624|1625.3|1624.1|1625.2|1624|2
1652980170000|2022-05-19 17:09:30|||||||||4
1652980180000|2022-05-19 17:09:40|1625.3|1624.1|1625.2|1624|1625.3|1624.1|1625.2|1624|5
1652980190000|2022-05-19 17:09:50|1625.3|1624.1|1625.2|1624|1625.3|1624.1|1625.2|1624|7
1652980200000|2022-05-19 17:10:00|1625.3|1624.1|1625.7|1624.5|1625.7|1624.5|1625.2|1624|30
1652980210000|2022-05-19 17:10:10|1625.6|1624.4|1625.6|1624.4|1625.6|1624.4|1625.6|1624.4|4
1652980220000|2022-05-19 17:10:20|1625.5|1624.3|1625.5|1624.3|1625.7|1624.5|1625.5|1624.3|6
1652980230000|2022-05-19 17:10:30|1625.6|1624.4|1625.6|1624.4|1625.7|1624.5|1625.6|1624.4|1
1652980240000|2022-05-19 17:10:40|1625.9|1624.7|1625.9|1624.7|1626.2|1625|1625.9|1624.7|64
1652980250000|2022-05-19 17:10:50|1626|1624.8|1626.2|1625|1626.3|1625.1|1626|1624.8|24
1652980260000|2022-05-19 17:11:00|1626.3|1625.1|1626.2|1625|1626.6|1625.4|1626.2|1625|48
1652980270000|2022-05-19 17:11:10|||||||||8
1652980280000|2022-05-19 17:11:20|1625.9|1624.7|1625.9|1624.7|1626|1624.8|1625.9|1624.7|22
1652980290000|2022-05-19 17:11:30|1626|1624.8|1625.9|1624.7|1626|1624.8|1625.9|1624.7|1
1652980300000|2022-05-19 17:11:40|1626|1624.8|1625.9|1624.7|1626|1624.8|1625.9|1624.7|5
1652980310000|2022-05-19 17:11:50|1626|1624.8|1625.9|1624.7|1626|1624.8|1625.9|1624.7|4
1652980320000|2022-05-19 17:12:00|1626|1624.8|1625.9|1624.7|1626|1624.8|1625.9|1624.7|18
1652980330000|2022-05-19 17:12:10|1626|1624.8|1625.9|1624.7|1626|1624.8|1625.7|1624.5|14
1652980340000|2022-05-19 17:12:20|1626|1624.8|1625.9|1624.7|1626|1624.8|1625.8|1624.6|12
1652980350000|2022-05-19 17:12:30|1626|1624.8|1625.8|1624.6|1626|1624.8|1625.8|1624.6|3
1652980360000|2022-05-19 17:12:40|1626|1624.8|1626|1624.8|1626|1624.8|1626|1624.8|5
1652980370000|2022-05-19 17:12:50|1625.7|1624.5|1625.7|1624.5|1625.7|1624.5|1625.5|1624.3|11
1652980380000|2022-05-19 17:13:00|1625.5|1624.3|1625.7|1624.5|1625.7|1624.5|1625.5|1624.3|7
1652980390000|2022-05-19 17:13:10|1625.6|1624.4|1625.5|1624.3|1626|1624.8|1625.5|1624.3|9
1652980400000|2022-05-19 17:13:20|1625.4|1624.2|1625|1623.8|1625.5|1624.3|1625|1623.8|16
1652980410000|2022-05-19 17:13:30|1624.8|1623.6|1624.8|1623.6|1624.9|1623.7|1624.8|1623.6|16
1652980420000|2022-05-19 17:13:40|||||||||12
1652980430000|2022-05-19 17:13:50|1624.7|1623.5|1624.6|1623.4|1624.7|1623.5|1624.6|1623.4|5
1652980440000|2022-05-19 17:14:00|||||||||2
1652980450000|2022-05-19 17:14:10|1624.7|1623.5|1624.7|1623.5|1624.7|1623.5|1624.7|1623.5|27
1652980460000|2022-05-19 17:14:20|1624.6|1623.4|1624.4|1623.2|1624.6|1623.4|1624.3|1623.1|9
1652980480000|2022-05-19 17:14:40|1624.3|1623.1|1624.2|1623|1624.3|1623.1|1624|1622.8|13
1652980490000|2022-05-19 17:14:50|1624.3|1623.1|1624.5|1623.3|1624.5|1623.3|1624.3|1623.1|4
1652980500000|2022-05-19 17:15:00|1624.3|1623.1|1624.2|1623|1624.4|1623.2|1624.2|1623|27
1652980510000|2022-05-19 17:15:10|1624|1622.8|1624|1622.8|1624.1|1622.9|1624|1622.8|12
1652980520000|2022-05-19 17:15:20|1623.7|1622.5|1623.9|1622.7|1623.9|1622.7|1623.7|1622.5|49
1652980530000|2022-05-19 17:15:30|1623.8|1622.6|1624|1622.8|1624|1622.8|1623.7|1622.5|2
1652980540000|2022-05-19 17:15:40|1624.1|1622.9|1624|1622.8|1624.2|1623|1624|1622.8|17
1652980550000|2022-05-19 17:15:50|1624.1|1622.9|1624|1622.8|1624.2|1623|1624|1622.8|7
1652980560000|2022-05-19 17:16:00|1623.9|1622.7|1624.2|1623|1624.2|1623|1623.9|1622.7|20
1652980570000|2022-05-19 17:16:10|1624.1|1622.9|1624.1|1622.9|1624.1|1622.9|1623.9|1622.7|26
1652980580000|2022-05-19 17:16:20|1624|1622.8|1624|1622.8|1624|1622.8|1624|1622.8|10
1652980590000|2022-05-19 17:16:30|1624.1|1622.9|1624|1622.8|1624.1|1622.9|1624|1622.8|3
1652980600000|2022-05-19 17:16:40|||||||||2
1652980610000|2022-05-19 17:16:50|1624.2|1623|1624.5|1623.3|1624.5|1623.3|1624.2|1623|26
1652980620000|2022-05-19 17:17:00|1624.4|1623.2|1624.2|1623|1624.4|1623.2|1624.2|1623|8
1652980630000|2022-05-19 17:17:10|||||||||5
1652980640000|2022-05-19 17:17:20|1624.3|1623.1|1624.2|1623|1624.3|1623.1|1624.2|1623|10
1652980650000|2022-05-19 17:17:30|||||||||2
1652980660000|2022-05-19 17:17:40|||||||||1
1652980670000|2022-05-19 17:17:50|1624.4|1623.2|1624.5|1623.3|1624.5|1623.3|1624.4|1623.2|7
1652980680000|2022-05-19 17:18:00|1624.4|1623.2|1624|1622.8|1624.4|1623.2|1624|1622.8|14
1652980690000|2022-05-19 17:18:10|||||||||3
1652980700000|2022-05-19 17:18:20|1624.1|1622.9|1624.2|1623|1624.2|1623|1624.1|1622.9|19
1652980710000|2022-05-19 17:18:30|1624|1622.8|1624.1|1622.9|1624.1|1622.9|1624|1622.8|13
1652980720000|2022-05-19 17:18:40|1624.2|1623|1624.4|1623.2|1624.5|1623.3|1624.2|1623|22
1652980730000|2022-05-19 17:18:50|||||||||1
1652980740000|2022-05-19 17:19:00|1624.2|1623|1624.3|1623.1|1624.3|1623.1|1624.2|1623|7
1652980750000|2022-05-19 17:19:10|1624.2|1623|1624.5|1623.3|1624.5|1623.3|1624.2|1623|11
1652980760000|2022-05-19 17:19:20|1624.7|1623.5|1624.6|1623.4|1624.7|1623.5|1624.4|1623.2|16
1652980770000|2022-05-19 17:19:30|1624.7|1623.5|1624.6|1623.4|1624.7|1623.5|1624.5|1623.3|28
1652980780000|2022-05-19 17:19:40|1624.5|1623.3|1624.5|1623.3|1624.5|1623.3|1624.5|1623.3|4
1652980790000|2022-05-19 17:19:50|||||||||2
1652980800000|2022-05-19 17:20:00|1624.6|1623.4|1624.5|1623.3|1624.7|1623.5|1624.5|1623.3|16
1652980810000|2022-05-19 17:20:10|1624.6|1623.4|1624.7|1623.5|1624.7|1623.5|1624.6|1623.4|36
1652980820000|2022-05-19 17:20:20|1624.9|1623.7|1625.2|1624|1625.2|1624|1624.9|1623.7|8
1652980830000|2022-05-19 17:20:30|1625.3|1624.1|1625.8|1624.6|1625.8|1624.6|1625.3|1624.1|48
1652980840000|2022-05-19 17:20:40|1625.7|1624.5|1625.6|1624.4|1625.8|1624.6|1625.6|1624.4|2
1652980850000|2022-05-19 17:20:50|||||||||2
1652980860000|2022-05-19 17:21:00|1625.5|1624.3|1625.5|1624.3|1625.5|1624.3|1625.5|1624.3|10
1652980870000|2022-05-19 17:21:10|1625.6|1624.4|1625.7|1624.5|1625.7|1624.5|1625.5|1624.3|3
1652980880000|2022-05-19 17:21:20|1625.6|1624.4|1625.6|1624.4|1625.6|1624.4|1625.6|1624.4|2
1652980890000|2022-05-19 17:21:30|1625.7|1624.5|1625.7|1624.5|1625.7|1624.5|1625.7|1624.5|0
1652980900000|2022-05-19 17:21:40|1625.6|1624.4|1625.5|1624.3|1625.6|1624.4|1625.5|1624.3|22
1652980910000|2022-05-19 17:21:50|1625.7|1624.5|1625.8|1624.6|1625.9|1624.7|1625.7|1624.5|25
1652980920000|2022-05-19 17:22:00|1625.9|1624.7|1625.9|1624.7|1626|1624.8|1625.9|1624.7|76
1652980930000|2022-05-19 17:22:10|1626|1624.8|1625.6|1624.4|1626|1624.8|1625.5|1624.3|232
1652980940000|2022-05-19 17:22:20|1625.7|1624.5|1625.8|1624.6|1625.8|1624.6|1625.6|1624.4|34
1652980950000|2022-05-19 17:22:30|1625.9|1624.7|1625.8|1624.6|1625.9|1624.7|1625.8|1624.6|5
1652980960000|2022-05-19 17:22:40|1625.9|1624.7|1625.9|1624.7|1625.9|1624.7|1625.9|1624.7|2
1652980970000|2022-05-19 17:22:50|1625.8|1624.6|1625.8|1624.6|1625.8|1624.6|1625.8|1624.6|2
1652980980000|2022-05-19 17:23:00|1625.9|1624.7|1625.9|1624.7|1625.9|1624.7|1625.9|1624.7|5
1652980990000|2022-05-19 17:23:10|1626|1624.8|1626|1624.8|1626.2|1625|1626|1624.8|25
1652981000000|2022-05-19 17:23:20|1625.8|1624.6|1626|1624.8|1626.1|1624.9|1625.8|1624.6|7
1652981010000|2022-05-19 17:23:30|1626.2|1625|1626.1|1624.9|1626.2|1625|1626|1624.8|12
1652981020000|2022-05-19 17:23:40|1626.2|1625|1626.1|1624.9|1626.4|1625.2|1626.1|1624.9|12
1652981030000|2022-05-19 17:23:50|1626.2|1625|1626.2|1625|1626.6|1625.4|1626.2|1625|115
1652981040000|2022-05-19 17:24:00|1626.4|1625.2|1626.4|1625.2|1626.5|1625.3|1626.3|1625.1|7
1652981050000|2022-05-19 17:24:10|1626.3|1625.1|1626.3|1625.1|1626.4|1625.2|1626.3|1625.1|33
1652981060000|2022-05-19 17:24:20|1626.2|1625|1626.4|1625.2|1626.4|1625.2|1626.2|1625|19
1652981070000|2022-05-19 17:24:30|1626.3|1625.1|1626.3|1625.1|1626.3|1625.1|1626.2|1625|72
1652981080000|2022-05-19 17:24:40|||||||||4
1652981090000|2022-05-19 17:24:50|1626.2|1625|1626.4|1625.2|1626.4|1625.2|1626.2|1625|10
1652981100000|2022-05-19 17:25:00|1626.3|1625.1|1625.9|1624.7|1626.4|1625.2|1625.9|1624.7|23
1652981110000|2022-05-19 17:25:10|1626.2|1625|1626.2|1625|1626.2|1625|1626.2|1625|14
1652981120000|2022-05-19 17:25:20|1626.4|1625.2|1626.7|1625.5|1626.7|1625.5|1626.4|1625.2|20
1652981130000|2022-05-19 17:25:30|1626.6|1625.4|1626.6|1625.4|1626.6|1625.4|1626.6|1625.4|25
1652981140000|2022-05-19 17:25:40|1626.8|1625.6|1626.9|1625.7|1626.9|1625.7|1626.7|1625.5|4
1652981150000|2022-05-19 17:25:50|1626.8|1625.6|1626.9|1625.7|1626.9|1625.7|1626.8|1625.6|3
1652981160000|2022-05-19 17:26:00|1626.8|1625.6|1626.7|1625.5|1626.8|1625.6|1626.7|1625.5|11
1652981170000|2022-05-19 17:26:10|1626.8|1625.6|1626.7|1625.5|1626.8|1625.6|1626.7|1625.5|7
1652981180000|2022-05-19 17:26:20|1626.4|1625.2|1626.4|1625.2|1626.4|1625.2|1626.2|1625|10
1652981190000|2022-05-19 17:26:30|1626.2|1625|1626.6|1625.4|1626.6|1625.4|1626.2|1625|33
1652981200000|2022-05-19 17:26:40|1626.7|1625.5|1626.7|1625.5|1626.7|1625.5|1626.7|1625.5|26
1652981210000|2022-05-19 17:26:50|1626.6|1625.4|1626.5|1625.3|1626.7|1625.5|1626.5|1625.3|6
1652981220000|2022-05-19 17:27:00|1626.6|1625.4|1626.7|1625.5|1626.7|1625.5|1626.6|1625.4|7
1652981230000|2022-05-19 17:27:10|1626.9|1625.7|1626.9|1625.7|1626.9|1625.7|1626.6|1625.4|71
1652981240000|2022-05-19 17:27:20|1626.8|1625.6|1626.6|1625.4|1626.8|1625.6|1626.6|1625.4|2
1652981250000|2022-05-19 17:27:30|||||||||4
1652981260000|2022-05-19 17:27:40|||||||||1
1652981270000|2022-05-19 17:27:50|1626.7|1625.5|1626.6|1625.4|1626.7|1625.5|1626.6|1625.4|6
1652981280000|2022-05-19 17:28:00|1626.5|1625.3|1626.8|1625.6|1626.8|1625.6|1626.5|1625.3|13
1652981290000|2022-05-19 17:28:10|1626.7|1625.5|1626.7|1625.5|1626.7|1625.5|1626.7|1625.5|26
1652981300000|2022-05-19 17:28:20|1626.6|1625.4|1626.4|1625.2|1626.6|1625.4|1626.4|1625.2|3
1652981310000|2022-05-19 17:28:30|1626.3|1625.1|1626.4|1625.2|1626.4|1625.2|1626.3|1625.1|7
1652981320000|2022-05-19 17:28:40|1626.5|1625.3|1626.7|1625.5|1626.7|1625.5|1626.4|1625.2|4
1652981330000|2022-05-19 17:28:50|||||||||2
1652981340000|2022-05-19 17:29:00|1626.5|1625.3|1626.5|1625.3|1626.5|1625.3|1626.5|1625.3|5
1652981360000|2022-05-19 17:29:20|||||||||1
1652981370000|2022-05-19 17:29:30|1626.7|1625.5|1626.5|1625.3|1626.7|1625.5|1626.5|1625.3|8
1652981380000|2022-05-19 17:29:40|1626.6|1625.4|1626.8|1625.6|1626.8|1625.6|1626.6|1625.4|6
1652981390000|2022-05-19 17:29:50|1627.1|1625.9|1627.1|1625.9|1627.2|1626|1627.1|1625.9|8
1652981400000|2022-05-19 17:30:00|1627|1625.8|1627|1625.8|1627.1|1625.9|1627|1625.8|13
1652981410000|2022-05-19 17:30:10|1627.1|1625.9|1626.8|1625.6|1627.1|1625.9|1626.8|1625.6|14
1652981420000|2022-05-19 17:30:20|1626.9|1625.7|1627|1625.8|1627|1625.8|1626.9|1625.7|4
1652981430000|2022-05-19 17:30:30|||||||||4
1652981440000|2022-05-19 17:30:40|||||||||6
1652981460000|2022-05-19 17:31:00|1627.1|1625.9|1627.2|1626|1627.2|1626|1627.1|1625.9|5
1652981470000|2022-05-19 17:31:10|1627.1|1625.9|1627.2|1626|1627.3|1626.1|1627|1625.8|14
1652981480000|2022-05-19 17:31:20|1627.3|1626.1|1627.1|1625.9|1627.3|1626.1|1627|1625.8|10
1652981490000|2022-05-19 17:31:30|1627.3|1626.1|1627.8|1626.6|1627.8|1626.6|1627.3|1626.1|67
1652981500000|2022-05-19 17:31:40|1627.7|1626.5|1627.6|1626.4|1627.8|1626.6|1627.6|1626.4|28
1652981510000|2022-05-19 17:31:50|1627.4|1626.2|1627.6|1626.4|1627.6|1626.4|1627.4|1626.2|21
1652981520000|2022-05-19 17:32:00|||||||||1
1652981530000|2022-05-19 17:32:10|1627.7|1626.5|1627.6|1626.4|1627.8|1626.6|1627.6|1626.4|16
1652981540000|2022-05-19 17:32:20|1627.7|1626.5|1627.6|1626.4|1627.7|1626.5|1627.6|1626.4|6
1652981550000|2022-05-19 17:32:30|1627.2|1626|1627.1|1625.9|1627.3|1626.1|1627.1|1625.9|12
1652981560000|2022-05-19 17:32:40|1627.3|1626.1|1627|1625.8|1627.4|1626.2|1626.8|1625.6|40
1652981570000|2022-05-19 17:32:50|1626.9|1625.7|1626.8|1625.6|1626.9|1625.7|1626.8|1625.6|2
1652981580000|2022-05-19 17:33:00|1627|1625.8|1627.1|1625.9|1627.3|1626.1|1627|1625.8|15
1652981590000|2022-05-19 17:33:10|1627.2|1626|1627.1|1625.9|1627.2|1626|1627.1|1625.9|5
1652981600000|2022-05-19 17:33:20|||||||||6
1652981610000|2022-05-19 17:33:30|1627.2|1626|1627.4|1626.2|1627.5|1626.3|1627.2|1626|4
1652981620000|2022-05-19 17:33:40|1627.3|1626.1|1627.3|1626.1|1627.3|1626.1|1627.3|1626.1|6
1652981630000|2022-05-19 17:33:50|1627.2|1626|1627.2|1626|1627.4|1626.2|1627.1|1625.9|19
1652981640000|2022-05-19 17:34:00|1627.3|1626.1|1627.1|1625.9|1627.3|1626.1|1627.1|1625.9|2
1652981650000|2022-05-19 17:34:10|1627|1625.8|1627|1625.8|1627.1|1625.9|1627|1625.8|7
1652981660000|2022-05-19 17:34:20|1627.1|1625.9|1627.2|1626|1627.3|1626.1|1627.1|1625.9|6
1652981670000|2022-05-19 17:34:30|1627.1|1625.9|1626.8|1625.6|1627.2|1626|1626.8|1625.6|14
1652981680000|2022-05-19 17:34:40|1626.7|1625.5|1626.7|1625.5|1627|1625.8|1626.7|1625.5|14
1652981690000|2022-05-19 17:34:50|1626.9|1625.7|1627.2|1626|1627.2|1626|1626.9|1625.7|11
1652981700000|2022-05-19 17:35:00|1627.4|1626.2|1627.4|1626.2|1627.5|1626.3|1627.4|1626.2|13
1652981710000|2022-05-19 17:35:10|1627.5|1626.3|1627.3|1626.1|1627.5|1626.3|1627.3|1626.1|1
1652981720000|2022-05-19 17:35:20|1627.4|1626.2|1627.3|1626.1|1627.4|1626.2|1627.3|1626.1|0
1652981730000|2022-05-19 17:35:30|1627.2|1626|1627.2|1626|1627.2|1626|1627.2|1626|5
1652981740000|2022-05-19 17:35:40|1627.3|1626.1|1627.3|1626.1|1627.4|1626.2|1627.3|1626.1|6
1652981750000|2022-05-19 17:35:50|1627.2|1626|1627.3|1626.1|1627.3|1626.1|1627.2|1626|5
1652981760000|2022-05-19 17:36:00|1627.5|1626.3|1627.5|1626.3|1627.6|1626.4|1627.3|1626.1|12
1652981770000|2022-05-19 17:36:10|1627.3|1626.1|1627.1|1625.9|1627.3|1626.1|1627|1625.8|29
1652981780000|2022-05-19 17:36:20|1627.3|1626.1|1627.5|1626.3|1627.7|1626.5|1627.2|1626|21
1652981790000|2022-05-19 17:36:30|||||||||1
1652981800000|2022-05-19 17:36:40|||||||||2
1652981810000|2022-05-19 17:36:50|1627.6|1626.4|1627.5|1626.3|1627.6|1626.4|1627.5|1626.3|15
1652981820000|2022-05-19 17:37:00|1627.6|1626.4|1627.5|1626.3|1627.7|1626.5|1627.5|1626.3|23
1652981830000|2022-05-19 17:37:10|1627.6|1626.4|1627.6|1626.4|1627.6|1626.4|1627.5|1626.3|1
1652981840000|2022-05-19 17:37:20|1627.5|1626.3|1627.5|1626.3|1627.8|1626.6|1627.5|1626.3|16
1652981850000|2022-05-19 17:37:30|1627.3|1626.1|1627.1|1625.9|1627.3|1626.1|1627.1|1625.9|15
1652981860000|2022-05-19 17:37:40|1627|1625.8|1626.9|1625.7|1627|1625.8|1626.8|1625.6|4
1652981870000|2022-05-19 17:37:50|1627|1625.8|1626.9|1625.7|1627.1|1625.9|1626.8|1625.6|19
1652981880000|2022-05-19 17:38:00|1626.8|1625.6|1627|1625.8|1627.1|1625.9|1626.8|1625.6|22
1652981890000|2022-05-19 17:38:10|||||||||16
1652981900000|2022-05-19 17:38:20|1626.6|1625.4|1627|1625.8|1627|1625.8|1626.6|1625.4|48
1652981910000|2022-05-19 17:38:30|1626.8|1625.6|1626.9|1625.7|1626.9|1625.7|1626.8|1625.6|4
1652981920000|2022-05-19 17:38:40|1626.8|1625.6|1627|1625.8|1627|1625.8|1626.8|1625.6|2
1652981930000|2022-05-19 17:38:50|1627.1|1625.9|1627|1625.8|1627.1|1625.9|1627|1625.8|7
1652981940000|2022-05-19 17:39:00|1626.9|1625.7|1627.1|1625.9|1627.1|1625.9|1626.8|1625.6|9
1652981950000|2022-05-19 17:39:10|||||||||6
1652981970000|2022-05-19 17:39:30|1627.2|1626|1626.7|1625.5|1627.2|1626|1626.7|1625.5|11
1652981980000|2022-05-19 17:39:40|1626.8|1625.6|1626.6|1625.4|1626.8|1625.6|1626.5|1625.3|9
1652981990000|2022-05-19 17:39:50|1626.5|1625.3|1626.7|1625.5|1626.7|1625.5|1626.5|1625.3|23
1652982000000|2022-05-19 17:40:00|||||||||3
1652982010000|2022-05-19 17:40:10|1626.5|1625.3|1626.5|1625.3|1626.5|1625.3|1626.5|1625.3|10
1652982020000|2022-05-19 17:40:20|1626.4|1625.2|1626.4|1625.2|1626.4|1625.2|1626.4|1625.2|1
1652982030000|2022-05-19 17:40:30|1626.3|1625.1|1626.2|1625|1626.3|1625.1|1626.2|1625|7
1652982040000|2022-05-19 17:40:40|1626.1|1624.9|1626|1624.8|1626.2|1625|1626|1624.8|11
1652982050000|2022-05-19 17:40:50|||||||||14
1652982060000|2022-05-19 17:41:00|1625.9|1624.7|1625.8|1624.6|1626|1624.8|1625.8|1624.6|11
1652982070000|2022-05-19 17:41:10|1625.7|1624.5|1625.7|1624.5|1625.7|1624.5|1625.7|1624.5|13
1652982080000|2022-05-19 17:41:20|||||||||3
1652982090000|2022-05-19 17:41:30|1625.6|1624.4|1625.7|1624.5|1625.7|1624.5|1625.5|1624.3|3
1652982100000|2022-05-19 17:41:40|1625.8|1624.6|1625.7|1624.5|1625.8|1624.6|1625.7|1624.5|11
1652982110000|2022-05-19 17:41:50|1625.8|1624.6|1625.7|1624.5|1625.8|1624.6|1625.7|1624.5|4
1652982120000|2022-05-19 17:42:00|1625.8|1624.6|1625.9|1624.7|1625.9|1624.7|1625.7|1624.5|4
1652982130000|2022-05-19 17:42:10|||||||||4
1652982140000|2022-05-19 17:42:20|1625.7|1624.5|1625.8|1624.6|1625.9|1624.7|1625.7|1624.5|12
1652982150000|2022-05-19 17:42:30|1625.7|1624.5|1625.7|1624.5|1625.7|1624.5|1625.7|1624.5|25
1652982160000|2022-05-19 17:42:40|||||||||5
1652982170000|2022-05-19 17:42:50|1625.5|1624.3|1625.7|1624.5|1625.7|1624.5|1625.5|1624.3|26
1652982180000|2022-05-19 17:43:00|1625.9|1624.7|1625.9|1624.7|1626|1624.8|1625.9|1624.7|9
1652982190000|2022-05-19 17:43:10|1625.5|1624.3|1625.4|1624.2|1625.5|1624.3|1625.3|1624.1|10
1652982200000|2022-05-19 17:43:20|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|8
1652982210000|2022-05-19 17:43:30|1625.4|1624.2|1625.3|1624.1|1625.4|1624.2|1625.3|1624.1|20
1652982220000|2022-05-19 17:43:40|1625.4|1624.2|1625.3|1624.1|1625.4|1624.2|1625.3|1624.1|5
1652982230000|2022-05-19 17:43:50|1625.4|1624.2|1625.1|1623.9|1625.4|1624.2|1625.1|1623.9|11
1652982240000|2022-05-19 17:44:00|1625.2|1624|1624.9|1623.7|1625.2|1624|1624.8|1623.6|36
1652982250000|2022-05-19 17:44:10|1625|1623.8|1625|1623.8|1625.1|1623.9|1624.9|1623.7|11
1652982260000|2022-05-19 17:44:20|1624.9|1623.7|1624.9|1623.7|1625|1623.8|1624.8|1623.6|13
1652982270000|2022-05-19 17:44:30|1625|1623.8|1625.1|1623.9|1625.1|1623.9|1625|1623.8|6
1652982280000|2022-05-19 17:44:40|1625.2|1624|1625|1623.8|1625.2|1624|1624.7|1623.5|16
1652982290000|2022-05-19 17:44:50|1624.8|1623.6|1625|1623.8|1625|1623.8|1624.7|1623.5|25
1652982300000|2022-05-19 17:45:00|1625.1|1623.9|1624.8|1623.6|1625.1|1623.9|1624.8|1623.6|10
1652982310000|2022-05-19 17:45:10|1624.7|1623.5|1624.9|1623.7|1624.9|1623.7|1624.7|1623.5|7
1652982320000|2022-05-19 17:45:20|1624.7|1623.5|1624.7|1623.5|1624.8|1623.6|1624.7|1623.5|16
1652982330000|2022-05-19 17:45:30|1624.8|1623.6|1624.8|1623.6|1624.8|1623.6|1624.7|1623.5|13
1652982340000|2022-05-19 17:45:40|1624.9|1623.7|1625|1623.8|1625.2|1624|1624.9|1623.7|18
1652982350000|2022-05-19 17:45:50|1624.8|1623.6|1624.8|1623.6|1624.8|1623.6|1624.8|1623.6|19
1652982360000|2022-05-19 17:46:00|1624.7|1623.5|1624.5|1623.3|1624.7|1623.5|1624.5|1623.3|18
1652982370000|2022-05-19 17:46:10|||||||||5
1652982380000|2022-05-19 17:46:20|||||||||10
1652982390000|2022-05-19 17:46:30|1624.6|1623.4|1624.5|1623.3|1624.6|1623.4|1624.5|1623.3|4
1652982400000|2022-05-19 17:46:40|1624.2|1623|1624.3|1623.1|1624.3|1623.1|1624.2|1623|7
1652982410000|2022-05-19 17:46:50|1624.4|1623.2|1624.3|1623.1|1624.4|1623.2|1624.3|1623.1|4
1652982420000|2022-05-19 17:47:00|1624.2|1623|1624.3|1623.1|1624.3|1623.1|1624.2|1623|9
1652982430000|2022-05-19 17:47:10|1624.4|1623.2|1624.5|1623.3|1624.5|1623.3|1624.4|1623.2|2
1652982440000|2022-05-19 17:47:20|||||||||1
1652982450000|2022-05-19 17:47:30|1624.4|1623.2|1624.2|1623|1624.5|1623.3|1624.2|1623|15
1652982460000|2022-05-19 17:47:40|1623.9|1622.7|1624.2|1623|1624.2|1623|1623.9|1622.7|12
1652982470000|2022-05-19 17:47:50|1624|1622.8|1624.2|1623|1624.2|1623|1624|1622.8|4
1652982480000|2022-05-19 17:48:00|1624.1|1622.9|1623.8|1622.6|1624.1|1622.9|1623.7|1622.5|34
1652982490000|2022-05-19 17:48:10|1623.7|1622.5|1623.7|1622.5|1623.8|1622.6|1623.7|1622.5|18
1652982500000|2022-05-19 17:48:20|1623.6|1622.4|1624|1622.8|1624.1|1622.9|1623.6|1622.4|14
1652982510000|2022-05-19 17:48:30|1624.1|1622.9|1624.1|1622.9|1624.1|1622.9|1624|1622.8|6
1652982520000|2022-05-19 17:48:40|1623.9|1622.7|1624.1|1622.9|1624.1|1622.9|1623.9|1622.7|23
1652982530000|2022-05-19 17:48:50|1624|1622.8|1623.9|1622.7|1624|1622.8|1623.9|1622.7|2
1652982540000|2022-05-19 17:49:00|1623.8|1622.6|1623.9|1622.7|1624|1622.8|1623.8|1622.6|31
1652982550000|2022-05-19 17:49:10|1624.1|1622.9|1624.3|1623.1|1624.3|1623.1|1624.1|1622.9|11
1652982560000|2022-05-19 17:49:20|1624.2|1623|1624.2|1623|1624.4|1623.2|1624.2|1623|9
1652982570000|2022-05-19 17:49:30|1624.3|1623.1|1624.4|1623.2|1624.4|1623.2|1624.2|1623|5
1652982580000|2022-05-19 17:49:40|1624.5|1623.3|1624.3|1623.1|1624.5|1623.3|1624.3|1623.1|6
1652982590000|2022-05-19 17:49:50|1624.2|1623|1623.8|1622.6|1624.2|1623|1623.6|1622.4|48
1652982600000|2022-05-19 17:50:00|1623.9|1622.7|1624.2|1623|1624.2|1623|1623.9|1622.7|30
1652982610000|2022-05-19 17:50:10|1623.8|1622.6|1623.8|1622.6|1623.8|1622.6|1623.8|1622.6|4
1652982620000|2022-05-19 17:50:20|||||||||2
1652982630000|2022-05-19 17:50:30|1624.3|1623.1|1624.3|1623.1|1624.3|1623.1|1624.3|1623.1|26
1652982640000|2022-05-19 17:50:40|1624.2|1623|1624.5|1623.3|1624.5|1623.3|1624.2|1623|11
1652982650000|2022-05-19 17:50:50|1624.4|1623.2|1624.5|1623.3|1624.5|1623.3|1624.3|1623.1|7
1652982660000|2022-05-19 17:51:00|1624.4|1623.2|1624.4|1623.2|1624.4|1623.2|1624.4|1623.2|4
1652982670000|2022-05-19 17:51:10|1624.3|1623.1|1624.3|1623.1|1624.3|1623.1|1624.3|1623.1|1
1652982680000|2022-05-19 17:51:20|1624.1|1622.9|1624.1|1622.9|1624.1|1622.9|1624.1|1622.9|29
1652982690000|2022-05-19 17:51:30|1624.3|1623.1|1624.5|1623.3|1624.5|1623.3|1624.3|1623.1|17
1652982700000|2022-05-19 17:51:40|1624.7|1623.5|1624.7|1623.5|1624.7|1623.5|1624.7|1623.5|9
1652982710000|2022-05-19 17:51:50|1624.8|1623.6|1624.3|1623.1|1624.9|1623.7|1624.3|1623.1|12
1652982720000|2022-05-19 17:52:00|||||||||2
1652982730000|2022-05-19 17:52:10|||||||||7
1652982740000|2022-05-19 17:52:20|||||||||6
1652982750000|2022-05-19 17:52:30|||||||||1
1652982760000|2022-05-19 17:52:40|1624.2|1623|1624.2|1623|1624.3|1623.1|1624.2|1623|4
1652982770000|2022-05-19 17:52:50|1624.3|1623.1|1624.3|1623.1|1624.3|1623.1|1624.2|1623|1
1652982780000|2022-05-19 17:53:00|1624.5|1623.3|1624.4|1623.2|1624.5|1623.3|1624.3|1623.1|7
1652982790000|2022-05-19 17:53:10|1624.3|1623.1|1624.5|1623.3|1624.5|1623.3|1624.3|1623.1|8
1652982800000|2022-05-19 17:53:20|1624.7|1623.5|1624.7|1623.5|1624.7|1623.5|1624.7|1623.5|4
1652982810000|2022-05-19 17:53:30|1624.6|1623.4|1624.8|1623.6|1624.9|1623.7|1624.6|1623.4|10
1652982820000|2022-05-19 17:53:40|1624.7|1623.5|1624.5|1623.3|1624.8|1623.6|1624.5|1623.3|8
1652982830000|2022-05-19 17:53:50|1624.7|1623.5|1624.8|1623.6|1624.8|1623.6|1624.7|1623.5|30
1652982840000|2022-05-19 17:54:00|1624.7|1623.5|1624.8|1623.6|1624.8|1623.6|1624.7|1623.5|16
1652982850000|2022-05-19 17:54:10|1624.7|1623.5|1625|1623.8|1625|1623.8|1624.7|1623.5|5
1652982860000|2022-05-19 17:54:20|1624.9|1623.7|1624.8|1623.6|1625|1623.8|1624.8|1623.6|23
1652982870000|2022-05-19 17:54:30|1624.6|1623.4|1624.6|1623.4|1624.6|1623.4|1624.6|1623.4|4
1652982880000|2022-05-19 17:54:40|1624.3|1623.1|1624.6|1623.4|1624.6|1623.4|1624.3|1623.1|6
1652982890000|2022-05-19 17:54:50|1624.8|1623.6|1624.8|1623.6|1625|1623.8|1624.8|1623.6|31
1652982900000|2022-05-19 17:55:00|1624.9|1623.7|1624.6|1623.4|1624.9|1623.7|1624.6|1623.4|25
1652982910000|2022-05-19 17:55:10|||||||||1
1652982920000|2022-05-19 17:55:20|1624.7|1623.5|1624.7|1623.5|1624.7|1623.5|1624.7|1623.5|3
1652982930000|2022-05-19 17:55:30|1624.8|1623.6|1624.6|1623.4|1624.8|1623.6|1624.6|1623.4|20
1652982940000|2022-05-19 17:55:40|||||||||13
1652982950000|2022-05-19 17:55:50|||||||||3
1652982960000|2022-05-19 17:56:00|1624.5|1623.3|1624.4|1623.2|1624.5|1623.3|1624.3|1623.1|17
1652982970000|2022-05-19 17:56:10|1624.2|1623|1624.4|1623.2|1624.4|1623.2|1624.2|1623|10
1652982980000|2022-05-19 17:56:20|1624.5|1623.3|1624.6|1623.4|1624.6|1623.4|1624.4|1623.2|1
1652982990000|2022-05-19 17:56:30|1624.7|1623.5|1624.7|1623.5|1624.8|1623.6|1624.7|1623.5|13
1652983000000|2022-05-19 17:56:40|1624.8|1623.6|1624.8|1623.6|1624.8|1623.6|1624.8|1623.6|0
1652983010000|2022-05-19 17:56:50|1624.7|1623.5|1624.6|1623.4|1624.7|1623.5|1624.6|1623.4|2
1652983020000|2022-05-19 17:57:00|1624.7|1623.5|1624.6|1623.4|1624.7|1623.5|1624.6|1623.4|1
1652983030000|2022-05-19 17:57:10|1624.7|1623.5|1624.8|1623.6|1624.8|1623.6|1624.7|1623.5|9
1652983040000|2022-05-19 17:57:20|1624.7|1623.5|1624.7|1623.5|1624.8|1623.6|1624.6|1623.4|11
1652983050000|2022-05-19 17:57:30|1624.6|1623.4|1624.8|1623.6|1624.8|1623.6|1624.6|1623.4|6
1652983060000|2022-05-19 17:57:40|1624.9|1623.7|1625.1|1623.9|1625.1|1623.9|1624.9|1623.7|6
1652983070000|2022-05-19 17:57:50|||||||||3
1652983080000|2022-05-19 17:58:00|||||||||17
1652983090000|2022-05-19 17:58:10|||||||||2
1652983100000|2022-05-19 17:58:20|||||||||5
1652983110000|2022-05-19 17:58:30|||||||||7
1652983120000|2022-05-19 17:58:40|||||||||3
1652983130000|2022-05-19 17:58:50|1624.8|1623.6|1624.8|1623.6|1624.8|1623.6|1624.8|1623.6|11
1652983140000|2022-05-19 17:59:00|1624.9|1623.7|1624.8|1623.6|1625|1623.8|1624.8|1623.6|5
1652983150000|2022-05-19 17:59:10|1624.9|1623.7|1625.1|1623.9|1625.1|1623.9|1624.9|1623.7|7
1652983160000|2022-05-19 17:59:20|1625.2|1624|1625.1|1623.9|1625.2|1624|1625.1|1623.9|7
1652983170000|2022-05-19 17:59:30|1624.9|1623.7|1624.9|1623.7|1624.9|1623.7|1624.9|1623.7|3
1652983180000|2022-05-19 17:59:40|1625.1|1623.9|1625.3|1624.1|1625.3|1624.1|1624.9|1623.7|33
1652983190000|2022-05-19 17:59:50|1625.1|1623.9|1625.3|1624.1|1625.3|1624.1|1625.1|1623.9|13
1652983200000|2022-05-19 18:00:00|1625.5|1624.3|1625.9|1624.7|1626.2|1625|1625.5|1624.3|55
1652983210000|2022-05-19 18:00:10|1625.8|1624.6|1625.7|1624.5|1625.9|1624.7|1625.5|1624.3|21
1652983220000|2022-05-19 18:00:20|1625.6|1624.4|1625.7|1624.5|1625.7|1624.5|1625.5|1624.3|9
1652983230000|2022-05-19 18:00:30|1625.5|1624.3|1625.6|1624.4|1625.7|1624.5|1625.5|1624.3|22
1652983240000|2022-05-19 18:00:40|1625.7|1624.5|1625.5|1624.3|1625.7|1624.5|1625.5|1624.3|9
1652983250000|2022-05-19 18:00:50|1625.2|1624|1624.8|1623.6|1625.3|1624.1|1624.8|1623.6|36
1652983260000|2022-05-19 18:01:00|1624.6|1623.4|1624.6|1623.4|1624.8|1623.6|1624.6|1623.4|42
1652983270000|2022-05-19 18:01:10|1624.8|1623.6|1624.6|1623.4|1624.8|1623.6|1624.6|1623.4|12
1652983280000|2022-05-19 18:01:20|||||||||3
1652983290000|2022-05-19 18:01:30|||||||||20
1652983300000|2022-05-19 18:01:40|1624.4|1623.2|1624.6|1623.4|1624.6|1623.4|1624.4|1623.2|27
1652983310000|2022-05-19 18:01:50|1624.5|1623.3|1624.5|1623.3|1624.5|1623.3|1624.5|1623.3|14
1652983320000|2022-05-19 18:02:00|1624.6|1623.4|1624.6|1623.4|1624.6|1623.4|1624.6|1623.4|7
1652983330000|2022-05-19 18:02:10|1624.7|1623.5|1624.5|1623.3|1624.7|1623.5|1624.5|1623.3|28
1652983340000|2022-05-19 18:02:20|1624.4|1623.2|1624.4|1623.2|1624.4|1623.2|1624.1|1622.9|7
1652983350000|2022-05-19 18:02:30|1624.3|1623.1|1624.3|1623.1|1624.4|1623.2|1624.1|1622.9|49
1652983360000|2022-05-19 18:02:40|1624.1|1622.9|1624.1|1622.9|1624.1|1622.9|1623.9|1622.7|28
1652983370000|2022-05-19 18:02:50|1623.9|1622.7|1623.8|1622.6|1624.1|1622.9|1623.4|1622.2|23
1652983380000|2022-05-19 18:03:00|1623.9|1622.7|1623.8|1622.6|1623.9|1622.7|1623.6|1622.4|12
1652983390000|2022-05-19 18:03:10|1623.9|1622.7|1623.9|1622.7|1623.9|1622.7|1623.7|1622.5|7
1652983400000|2022-05-19 18:03:20|1623.8|1622.6|1623.9|1622.7|1623.9|1622.7|1623.7|1622.5|15
1652983410000|2022-05-19 18:03:30|1623.8|1622.6|1623.4|1622.2|1623.8|1622.6|1623.4|1622.2|11
1652983420000|2022-05-19 18:03:40|||||||||9
1652983430000|2022-05-19 18:03:50|1623.5|1622.3|1623.7|1622.5|1623.7|1622.5|1623.4|1622.2|25
1652983440000|2022-05-19 18:04:00|1623.8|1622.6|1623.9|1622.7|1623.9|1622.7|1623.7|1622.5|8
1652983450000|2022-05-19 18:04:10|1623.8|1622.6|1623.5|1622.3|1623.8|1622.6|1623.5|1622.3|10
1652983460000|2022-05-19 18:04:20|1623.4|1622.2|1623.1|1621.9|1623.4|1622.2|1623|1621.8|16
1652983470000|2022-05-19 18:04:30|1623.2|1622|1623.2|1622|1623.4|1622.2|1623.2|1622|13
1652983480000|2022-05-19 18:04:40|1623.1|1621.9|1623.1|1621.9|1623.1|1621.9|1623.1|1621.9|12
1652983490000|2022-05-19 18:04:50|1622.9|1621.7|1622.7|1621.5|1622.9|1621.7|1622.7|1621.5|16
1652983500000|2022-05-19 18:05:00|1622.8|1621.6|1622.7|1621.5|1622.9|1621.7|1622.7|1621.5|18
1652983510000|2022-05-19 18:05:10|1622.6|1621.4|1622.7|1621.5|1622.7|1621.5|1622.6|1621.4|24
1652983520000|2022-05-19 18:05:20|1622.6|1621.4|1623.1|1621.9|1623.1|1621.9|1622.6|1621.4|42
1652983530000|2022-05-19 18:05:30|1623|1621.8|1623.3|1622.1|1623.5|1622.3|1623|1621.8|19
1652983540000|2022-05-19 18:05:40|1623.2|1622|1623.3|1622.1|1623.3|1622.1|1623.2|1622|22
1652983550000|2022-05-19 18:05:50|1623.1|1621.9|1623.2|1622|1623.3|1622.1|1623.1|1621.9|28
1652983560000|2022-05-19 18:06:00|1623.3|1622.1|1623|1621.8|1623.3|1622.1|1623|1621.8|24
1652983570000|2022-05-19 18:06:10|1623.1|1621.9|1622.9|1621.7|1623.2|1622|1622.8|1621.6|25
1652983580000|2022-05-19 18:06:20|1622.8|1621.6|1623|1621.8|1623.1|1621.9|1622.8|1621.6|12
1652983590000|2022-05-19 18:06:30|1623.1|1621.9|1623.1|1621.9|1623.1|1621.9|1623.1|1621.9|29
1652983600000|2022-05-19 18:06:40|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|1623.1|1621.9|10
1652983610000|2022-05-19 18:06:50|1623.2|1622|1623.1|1621.9|1623.3|1622.1|1623.1|1621.9|32
1652983620000|2022-05-19 18:07:00|||||||||16
1652983630000|2022-05-19 18:07:10|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|13
1652983640000|2022-05-19 18:07:20|1623.4|1622.2|1623.5|1622.3|1623.6|1622.4|1623.3|1622.1|56
1652983650000|2022-05-19 18:07:30|1623.4|1622.2|1623.3|1622.1|1623.6|1622.4|1623.3|1622.1|19
1652983660000|2022-05-19 18:07:40|1623.6|1622.4|1623.6|1622.4|1623.6|1622.4|1623.6|1622.4|2
1652983670000|2022-05-19 18:07:50|1623.4|1622.2|1623.3|1622.1|1623.5|1622.3|1623.1|1621.9|22
1652983680000|2022-05-19 18:08:00|1623.4|1622.2|1623.2|1622|1623.6|1622.4|1623.2|1622|79
1652983690000|2022-05-19 18:08:10|1623|1621.8|1622.8|1621.6|1623|1621.8|1622.8|1621.6|23
1652983700000|2022-05-19 18:08:20|1622.5|1621.3|1622.6|1621.4|1622.6|1621.4|1622.3|1621.1|68
1652983710000|2022-05-19 18:08:30|1622.7|1621.5|1623.1|1621.9|1623.1|1621.9|1622.6|1621.4|48
1652983720000|2022-05-19 18:08:40|1622.9|1621.7|1623.1|1621.9|1623.1|1621.9|1622.9|1621.7|17
1652983730000|2022-05-19 18:08:50|1622.9|1621.7|1623.1|1621.9|1623.1|1621.9|1622.9|1621.7|21
1652983740000|2022-05-19 18:09:00|1623.2|1622|1623.4|1622.2|1623.4|1622.2|1623.1|1621.9|27
1652983750000|2022-05-19 18:09:10|1623.3|1622.1|1623.4|1622.2|1623.4|1622.2|1623.3|1622.1|18
1652983760000|2022-05-19 18:09:20|1623.3|1622.1|1623.1|1621.9|1623.3|1622.1|1623|1621.8|32
1652983770000|2022-05-19 18:09:30|1623.3|1622.1|1623.1|1621.9|1623.3|1622.1|1623|1621.8|7
1652983780000|2022-05-19 18:09:40|1623|1621.8|1623.1|1621.9|1623.2|1622|1623|1621.8|13
1652983790000|2022-05-19 18:09:50|1623|1621.8|1623.1|1621.9|1623.1|1621.9|1623|1621.8|7
1652983800000|2022-05-19 18:10:00|1623|1621.8|1623|1621.8|1623.1|1621.9|1623|1621.8|20
1652983810000|2022-05-19 18:10:10|1623.2|1622|1623.2|1622|1623.4|1622.2|1623.2|1622|42
1652983820000|2022-05-19 18:10:20|1623.4|1622.2|1623.4|1622.2|1623.4|1622.2|1623.2|1622|48
1652983830000|2022-05-19 18:10:30|1623.5|1622.3|1623.5|1622.3|1623.6|1622.4|1623.5|1622.3|9
1652983840000|2022-05-19 18:10:40|1623.4|1622.2|1623.4|1622.2|1623.4|1622.2|1623.2|1622|26
1652983850000|2022-05-19 18:10:50|1623.5|1622.3|1623.9|1622.7|1623.9|1622.7|1623.5|1622.3|41
1652983860000|2022-05-19 18:11:00|1623.6|1622.4|1623.8|1622.6|1624|1622.8|1623.6|1622.4|35
1652983870000|2022-05-19 18:11:10|1623.9|1622.7|1623.6|1622.4|1624|1622.8|1623.3|1622.1|24
1652983880000|2022-05-19 18:11:20|1623.4|1622.2|1623.2|1622|1623.4|1622.2|1623.1|1621.9|5
1652983890000|2022-05-19 18:11:30|1623.3|1622.1|1623.2|1622|1623.3|1622.1|1623.1|1621.9|17
1652983900000|2022-05-19 18:11:40|1623.1|1621.9|1623.3|1622.1|1623.3|1622.1|1623.1|1621.9|6
1652983910000|2022-05-19 18:11:50|1623.5|1622.3|1623.6|1622.4|1623.6|1622.4|1623.3|1622.1|18
1652983920000|2022-05-19 18:12:00|1623.4|1622.2|1623.6|1622.4|1623.6|1622.4|1623.4|1622.2|13
1652983930000|2022-05-19 18:12:10|1623.8|1622.6|1623.6|1622.4|1623.8|1622.6|1623.5|1622.3|14
1652983940000|2022-05-19 18:12:20|1623.8|1622.6|1623.3|1622.1|1623.8|1622.6|1623.3|1622.1|10
1652983950000|2022-05-19 18:12:30|1623.4|1622.2|1623.4|1622.2|1623.5|1622.3|1623.4|1622.2|22
1652983960000|2022-05-19 18:12:40|1623.5|1622.3|1623.6|1622.4|1623.6|1622.4|1623.3|1622.1|12
1652983970000|2022-05-19 18:12:50|1623.5|1622.3|1623.8|1622.6|1623.9|1622.7|1623.5|1622.3|16
1652983980000|2022-05-19 18:13:00|1623.9|1622.7|1624|1622.8|1624|1622.8|1623.9|1622.7|20
1652983990000|2022-05-19 18:13:10|1623.9|1622.7|1624.1|1622.9|1624.2|1623|1623.9|1622.7|72
1652984000000|2022-05-19 18:13:20|1624.2|1623|1624.6|1623.4|1624.7|1623.5|1624.1|1622.9|40
1652984010000|2022-05-19 18:13:30|1624.7|1623.5|1624.5|1623.3|1624.9|1623.7|1624.5|1623.3|44
1652984020000|2022-05-19 18:13:40|1624.4|1623.2|1624.5|1623.3|1624.5|1623.3|1624.3|1623.1|35
1652984030000|2022-05-19 18:13:50|1624.4|1623.2|1624.2|1623|1624.6|1623.4|1624.2|1623|120
1652984040000|2022-05-19 18:14:00|1624.4|1623.2|1624.2|1623|1624.4|1623.2|1623.5|1622.3|151
1652984050000|2022-05-19 18:14:10|1624.3|1623.1|1623.6|1622.4|1624.3|1623.1|1623.6|1622.4|67
1652984060000|2022-05-19 18:14:20|1623.3|1622.1|1622.9|1621.7|1623.5|1622.3|1622.6|1621.4|133
1652984070000|2022-05-19 18:14:30|1623.1|1621.9|1623.3|1622.1|1623.3|1622.1|1622.8|1621.6|137
1652984080000|2022-05-19 18:14:40|1623.2|1622|1623.1|1621.9|1623.3|1622.1|1622.9|1621.7|106
1652984090000|2022-05-19 18:14:50|1623.2|1622|1623.4|1622.2|1623.4|1622.2|1623.2|1622|65
1652984100000|2022-05-19 18:15:00|1623.5|1622.3|1623.1|1621.9|1623.5|1622.3|1622.8|1621.6|61
1652984110000|2022-05-19 18:15:10|1622.9|1621.7|1623.1|1621.9|1623.1|1621.9|1622.9|1621.7|40
1652984120000|2022-05-19 18:15:20|1623.3|1622.1|1623.5|1622.3|1623.6|1622.4|1623.3|1622.1|62
1652984130000|2022-05-19 18:15:30|||||||||9
1652984140000|2022-05-19 18:15:40|||||||||10
1652984150000|2022-05-19 18:15:50|1623.4|1622.2|1623.5|1622.3|1623.8|1622.6|1623.3|1622.1|89
1652984160000|2022-05-19 18:16:00|1623.3|1622.1|1623.5|1622.3|1623.6|1622.4|1623.3|1622.1|21
1652984170000|2022-05-19 18:16:10|1623.6|1622.4|1623.5|1622.3|1623.6|1622.4|1623.5|1622.3|3
1652984180000|2022-05-19 18:16:20|||||||||2
1652984190000|2022-05-19 18:16:30|1623.4|1622.2|1623.5|1622.3|1623.6|1622.4|1623.4|1622.2|17
1652984200000|2022-05-19 18:16:40|1623.4|1622.2|1623.4|1622.2|1623.5|1622.3|1623.4|1622.2|16
1652984210000|2022-05-19 18:16:50|1623.3|1622.1|1623.4|1622.2|1623.5|1622.3|1623.2|1622|68
1652984220000|2022-05-19 18:17:00|1623.2|1622|1623.4|1622.2|1623.4|1622.2|1623.2|1622|52
1652984230000|2022-05-19 18:17:10|||||||||36
1652984240000|2022-05-19 18:17:20|1623.3|1622.1|1623.4|1622.2|1623.4|1622.2|1623.3|1622.1|18
1652984250000|2022-05-19 18:17:30|1623.3|1622.1|1623.1|1621.9|1623.4|1622.2|1623.1|1621.9|17
1652984260000|2022-05-19 18:17:40|1623|1621.8|1622.9|1621.7|1623|1621.8|1622.9|1621.7|35
1652984270000|2022-05-19 18:17:50|1623|1621.8|1623.1|1621.9|1623.3|1622.1|1623|1621.8|49
1652984280000|2022-05-19 18:18:00|1623|1621.8|1622.8|1621.6|1623.1|1621.9|1622.8|1621.6|18
1652984290000|2022-05-19 18:18:10|1622.7|1621.5|1622.7|1621.5|1622.7|1621.5|1622.7|1621.5|16
1652984300000|2022-05-19 18:18:20|1622.8|1621.6|1623|1621.8|1623|1621.8|1622.7|1621.5|23
1652984310000|2022-05-19 18:18:30|1622.9|1621.7|1622.9|1621.7|1622.9|1621.7|1622.9|1621.7|10
1652984320000|2022-05-19 18:18:40|1623|1621.8|1623.1|1621.9|1623.2|1622|1622.9|1621.7|20
1652984330000|2022-05-19 18:18:50|1623|1621.8|1623.2|1622|1623.2|1622|1623|1621.8|20
1652984340000|2022-05-19 18:19:00|1623.3|1622.1|1623.5|1622.3|1623.5|1622.3|1623.2|1622|22
1652984350000|2022-05-19 18:19:10|1623.7|1622.5|1623.5|1622.3|1623.7|1622.5|1623.5|1622.3|37
1652984360000|2022-05-19 18:19:20|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|14
1652984370000|2022-05-19 18:19:30|1623.5|1622.3|1623.5|1622.3|1623.5|1622.3|1623.4|1622.2|15
1652984380000|2022-05-19 18:19:40|||||||||27
1652984390000|2022-05-19 18:19:50|1623.7|1622.5|1623.5|1622.3|1623.8|1622.6|1623.5|1622.3|29
1653004800000|2022-05-20 00:00:00|1623.4|1622.2|1621.6|1620.4|1623.5|1622.3|1621.5|1620.3|237
1653004810000|2022-05-20 00:00:10|1621.5|1620.3|1622.3|1621.1|1623|1621.8|1621.5|1620.3|51
1653004820000|2022-05-20 00:00:20|1622.2|1621|1622.2|1621|1622.6|1621.4|1621.5|1620.3|24
1653004830000|2022-05-20 00:00:30|1622.1|1620.9|1622.9|1621.7|1622.9|1621.7|1622.1|1620.9|9
1653004840000|2022-05-20 00:00:40|1622.8|1621.6|1624.6|1623.4|1624.7|1623.5|1622.7|1621.5|30
1653004850000|2022-05-20 00:00:50|1624.7|1623.5|1623.9|1622.7|1624.7|1623.5|1623.5|1622.3|14
1653004860000|2022-05-20 00:01:00|1623.7|1622.5|1625.7|1624.5|1625.9|1624.7|1623.5|1622.3|16
1653004870000|2022-05-20 00:01:10|1625.6|1624.4|1625.4|1624.2|1625.6|1624.4|1625.2|1624|10
1653004880000|2022-05-20 00:01:20|1625.3|1624.1|1626|1624.8|1626|1624.8|1625.2|1624|15
1653004890000|2022-05-20 00:01:30|1626.5|1625.3|1626.3|1625.1|1626.7|1625.5|1625.2|1624|29
1653004900000|2022-05-20 00:01:40|1626.4|1625.2|1627.2|1626|1627.4|1626.2|1626.4|1625.2|14
1653004910000|2022-05-20 00:01:50|1627.1|1625.9|1626.4|1625.2|1627.1|1625.9|1625.9|1624.7|31
1653004920000|2022-05-20 00:02:00|1626.6|1625.4|1626.2|1625|1626.6|1625.4|1626.2|1625|46
1653004930000|2022-05-20 00:02:10|1626.1|1624.9|1625|1623.8|1626.1|1624.9|1625|1623.8|77
1653004940000|2022-05-20 00:02:20|1624.8|1623.6|1624.6|1623.4|1625|1623.8|1624.5|1623.3|42
1653004950000|2022-05-20 00:02:30|1624.7|1623.5|1625.2|1624|1625.2|1624|1624.6|1623.4|23
1653004960000|2022-05-20 00:02:40|1624.8|1623.6|1624.9|1623.7|1625.2|1624|1624.7|1623.5|11
1653004970000|2022-05-20 00:02:50|1624.8|1623.6|1624.7|1623.5|1624.8|1623.6|1624.5|1623.3|12
1653004980000|2022-05-20 00:03:00|1624.6|1623.4|1625|1623.8|1625|1623.8|1624.5|1623.3|24
1653004990000|2022-05-20 00:03:10|1624.9|1623.7|1625|1623.8|1625|1623.8|1624.7|1623.5|17
1653005000000|2022-05-20 00:03:20|1625.1|1623.9|1625.2|1624|1625.3|1624.1|1625|1623.8|3
1653005010000|2022-05-20 00:03:30|1625.3|1624.1|1625.8|1624.6|1625.9|1624.7|1625.3|1624.1|4
1653005020000|2022-05-20 00:03:40|1625.6|1624.4|1625.3|1624.1|1625.8|1624.6|1625.3|1624.1|10
1653005030000|2022-05-20 00:03:50|1625.4|1624.2|1625.3|1624.1|1625.4|1624.2|1625.3|1624.1|1
1653005040000|2022-05-20 00:04:00|1625.2|1624|1624.8|1623.6|1625.2|1624|1624.8|1623.6|6
1653005050000|2022-05-20 00:04:10|1624.6|1623.4|1624.5|1623.3|1624.6|1623.4|1624.5|1623.3|12
1653005060000|2022-05-20 00:04:20|1624.3|1623.1|1624.7|1623.5|1624.7|1623.5|1624.3|1623.1|7
1653005070000|2022-05-20 00:04:30|1624.8|1623.6|1624.6|1623.4|1624.8|1623.6|1624.6|1623.4|1
1653005080000|2022-05-20 00:04:40|1624.8|1623.6|1624.5|1623.3|1624.8|1623.6|1624.5|1623.3|3
1653005090000|2022-05-20 00:04:50|1624.3|1623.1|1624.3|1623.1|1624.3|1623.1|1624.3|1623.1|26
1653005100000|2022-05-20 00:05:00|1624.4|1623.2|1624.3|1623.1|1624.7|1623.5|1624.3|1623.1|4
1653005110000|2022-05-20 00:05:10|1624.4|1623.2|1625.1|1623.9|1625.1|1623.9|1624.4|1623.2|4
1653005120000|2022-05-20 00:05:20|1625|1623.8|1624.3|1623.1|1625|1623.8|1624.3|1623.1|12
1653005130000|2022-05-20 00:05:30|1624.2|1623|1624.3|1623.1|1624.3|1623.1|1624|1622.8|2
1653005140000|2022-05-20 00:05:40|1624.4|1623.2|1624.8|1623.6|1625|1623.8|1624.3|1623.1|3
1653005150000|2022-05-20 00:05:50|1624.6|1623.4|1624.6|1623.4|1624.8|1623.6|1624.6|1623.4|11
1653005160000|2022-05-20 00:06:00|1624.7|1623.5|1624.1|1622.9|1624.8|1623.6|1624.1|1622.9|13
1653005180000|2022-05-20 00:06:20|1624|1622.8|1623.9|1622.7|1624|1622.8|1623.9|1622.7|0
1653005190000|2022-05-20 00:06:30|1623.6|1622.4|1623.3|1622.1|1623.6|1622.4|1623.1|1621.9|7
1653005200000|2022-05-20 00:06:40|1623.1|1621.9|1623.1|1621.9|1623.1|1621.9|1623.1|1621.9|0
1653005210000|2022-05-20 00:06:50|1623.2|1622|1623.8|1622.6|1623.8|1622.6|1623.2|1622|4
1653005220000|2022-05-20 00:07:00|1623.9|1622.7|1623.7|1622.5|1623.9|1622.7|1623.5|1622.3|1
1653005230000|2022-05-20 00:07:10|1623.5|1622.3|1623.6|1622.4|1623.6|1622.4|1623.4|1622.2|1
1653005240000|2022-05-20 00:07:20|1623.5|1622.3|1623.5|1622.3|1623.5|1622.3|1623.5|1622.3|0
1653005250000|2022-05-20 00:07:30|1623.6|1622.4|1623.6|1622.4|1623.7|1622.5|1623.6|1622.4|0
1653005260000|2022-05-20 00:07:40|1623.4|1622.2|1623.4|1622.2|1623.4|1622.2|1623.4|1622.2|0
1653005270000|2022-05-20 00:07:50|1623.3|1622.1|1623.2|1622|1623.3|1622.1|1623.2|1622|1
1653005280000|2022-05-20 00:08:00|1623.4|1622.2|1623.3|1622.1|1623.4|1622.2|1623.3|1622.1|1
1653005290000|2022-05-20 00:08:10|||||||||5
1653005300000|2022-05-20 00:08:20|||||||||4
1653005310000|2022-05-20 00:08:30|1623|1621.8|1623.1|1621.9|1623.1|1621.9|1623|1621.8|4
1653005320000|2022-05-20 00:08:40|1623|1621.8|1622.7|1621.5|1623|1621.8|1622.7|1621.5|9
1653005330000|2022-05-20 00:08:50|||||||||1
1653005340000|2022-05-20 00:09:00|1622.6|1621.4|1622.7|1621.5|1622.7|1621.5|1622.6|1621.4|1
1653005350000|2022-05-20 00:09:10|1622.4|1621.2|1622.8|1621.6|1622.8|1621.6|1622.4|1621.2|4
1653005360000|2022-05-20 00:09:20|1622.9|1621.7|1623.1|1621.9|1623.1|1621.9|1622.8|1621.6|5
1653005370000|2022-05-20 00:09:30|1623.2|1622|1623.2|1622|1623.4|1622.2|1623.2|1622|7
1653005380000|2022-05-20 00:09:40|1623.1|1621.9|1622.9|1621.7|1623.1|1621.9|1622.9|1621.7|5
1653005390000|2022-05-20 00:09:50|1622.8|1621.6|1622.8|1621.6|1623|1621.8|1622.7|1621.5|15
1653005400000|2022-05-20 00:10:00|1622.6|1621.4|1623.1|1621.9|1623.1|1621.9|1622.6|1621.4|10
1653005410000|2022-05-20 00:10:10|1623|1621.8|1622.7|1621.5|1623|1621.8|1622.7|1621.5|3
1653005420000|2022-05-20 00:10:20|1622.9|1621.7|1623|1621.8|1623|1621.8|1622.9|1621.7|6
1653005430000|2022-05-20 00:10:30|1623.1|1621.9|1623.2|1622|1623.2|1622|1623.1|1621.9|5
1653005440000|2022-05-20 00:10:40|1623.1|1621.9|1623.1|1621.9|1623.1|1621.9|1623.1|1621.9|0
1653005460000|2022-05-20 00:11:00|1623.2|1622|1623.2|1622|1623.3|1622.1|1623|1621.8|20
1653005470000|2022-05-20 00:11:10|1623.4|1622.2|1622.9|1621.7|1623.6|1622.4|1622.8|1621.6|9
1653005480000|2022-05-20 00:11:20|1623|1621.8|1622.9|1621.7|1623.1|1621.9|1622.9|1621.7|0
1653005520000|2022-05-20 00:12:00|1622.7|1621.5|1622.7|1621.5|1622.7|1621.5|1622.7|1621.5|7
1653005530000|2022-05-20 00:12:10|1622.6|1621.4|1622.7|1621.5|1622.7|1621.5|1622.6|1621.4|1
1653005540000|2022-05-20 00:12:20|1622.8|1621.6|1622.9|1621.7|1622.9|1621.7|1622.8|1621.6|1
1653005560000|2022-05-20 00:12:40|1623|1621.8|1622.9|1621.7|1623|1621.8|1622.9|1621.7|1
1653005570000|2022-05-20 00:12:50|1623|1621.8|1623|1621.8|1623|1621.8|1623|1621.8|0
1653005580000|2022-05-20 00:13:00|1622.9|1621.7|1622.7|1621.5|1622.9|1621.7|1622.5|1621.3|14
1653005600000|2022-05-20 00:13:20|1622.9|1621.7|1622.7|1621.5|1623|1621.8|1622.7|1621.5|3
1653005630000|2022-05-20 00:13:50|1622.8|1621.6|1623.2|1622|1623.2|1622|1622.8|1621.6|4
1653005640000|2022-05-20 00:14:00|1623|1621.8|1622.9|1621.7|1623|1621.8|1622.9|1621.7|5
1653005660000|2022-05-20 00:14:20|1622.8|1621.6|1622.8|1621.6|1622.8|1621.6|1622.8|1621.6|2
1653005670000|2022-05-20 00:14:30|1622.7|1621.5|1622.7|1621.5|1622.7|1621.5|1622.7|1621.5|5
1653005680000|2022-05-20 00:14:40|1622.6|1621.4|1622.6|1621.4|1622.7|1621.5|1622.6|1621.4|1
1653005690000|2022-05-20 00:14:50|1622.7|1621.5|1622.6|1621.4|1622.8|1621.6|1622.5|1621.3|6
1653005700000|2022-05-20 00:15:00|1622.3|1621.1|1622.5|1621.3|1622.5|1621.3|1622|1620.8|31
1653005710000|2022-05-20 00:15:10|1622.4|1621.2|1622.3|1621.1|1622.4|1621.2|1622.3|1621.1|0
1653005720000|2022-05-20 00:15:20|1622.2|1621|1622.1|1620.9|1622.2|1621|1622.1|1620.9|0
1653005730000|2022-05-20 00:15:30|1622.3|1621.1|1622.3|1621.1|1622.3|1621.1|1622.3|1621.1|4
1653005740000|2022-05-20 00:15:40|1622.2|1621|1622.2|1621|1622.2|1621|1622.1|1620.9|7
1653005750000|2022-05-20 00:15:50|||||||||2
1653005760000|2022-05-20 00:16:00|1622.1|1620.9|1622.5|1621.3|1622.5|1621.3|1622.1|1620.9|10
1653005770000|2022-05-20 00:16:10|1622.6|1621.4|1622.7|1621.5|1622.7|1621.5|1622.5|1621.3|3
1653005780000|2022-05-20 00:16:20|1622.6|1621.4|1622.6|1621.4|1622.6|1621.4|1622.6|1621.4|0
1653005790000|2022-05-20 00:16:30|1622.7|1621.5|1622.5|1621.3|1622.7|1621.5|1622.5|1621.3|1
1653005810000|2022-05-20 00:16:50|1622.4|1621.2|1622.3|1621.1|1622.4|1621.2|1622.3|1621.1|0
1653005820000|2022-05-20 00:17:00|1622.5|1621.3|1622.3|1621.1|1622.5|1621.3|1622.3|1621.1|3
1653005830000|2022-05-20 00:17:10|1622.2|1621|1622.2|1621|1622.2|1621|1622.2|1621|54
1653005840000|2022-05-20 00:17:20|1622.1|1620.9|1622.1|1620.9|1622.1|1620.9|1622.1|1620.9|0
1653005860000|2022-05-20 00:17:40|1622.2|1621|1622.2|1621|1622.2|1621|1622.2|1621|0
1653005880000|2022-05-20 00:18:00|1622.1|1620.9|1621.9|1620.7|1622.1|1620.9|1621.9|1620.7|14
1653005890000|2022-05-20 00:18:10|1621.8|1620.6|1621.8|1620.6|1621.9|1620.7|1621.8|1620.6|1
1653005900000|2022-05-20 00:18:20|1621.7|1620.5|1621.9|1620.7|1621.9|1620.7|1621.7|1620.5|9
1653005910000|2022-05-20 00:18:30|1622|1620.8|1622|1620.8|1622|1620.8|1621.9|1620.7|1
1653005920000|2022-05-20 00:18:40|1621.9|1620.7|1622|1620.8|1622|1620.8|1621.9|1620.7|1
1653005930000|2022-05-20 00:18:50|1621.9|1620.7|1621.9|1620.7|1622|1620.8|1621.9|1620.7|0
1653005940000|2022-05-20 00:19:00|1621.3|1620.1|1621.3|1620.1|1621.4|1620.2|1621.3|1620.1|8
1653005950000|2022-05-20 00:19:10|1621.4|1620.2|1621.6|1620.4|1621.6|1620.4|1621.4|1620.2|5
1653005960000|2022-05-20 00:19:20|1621.5|1620.3|1621.6|1620.4|1621.6|1620.4|1621.5|1620.3|1
1653005970000|2022-05-20 00:19:30|1621.3|1620.1|1621.3|1620.1|1621.3|1620.1|1621.3|1620.1|15
1653005980000|2022-05-20 00:19:40|1621.2|1620|1621.3|1620.1|1621.3|1620.1|1621.1|1619.9|16
1653006000000|2022-05-20 00:20:00|1621.4|1620.2|1621.2|1620|1621.5|1620.3|1621.1|1619.9|15
1653006010000|2022-05-20 00:20:10|1621.3|1620.1|1621|1619.8|1621.3|1620.1|1621|1619.8|3
1653006020000|2022-05-20 00:20:20|1620.4|1619.2|1620.4|1619.2|1620.4|1619.2|1620.4|1619.2|4
1653006050000|2022-05-20 00:20:50|1620.5|1619.3|1620.6|1619.4|1620.7|1619.5|1620.5|1619.3|2
1653006060000|2022-05-20 00:21:00|1620.5|1619.3|1620.7|1619.5|1620.8|1619.6|1620.5|1619.3|6
1653006070000|2022-05-20 00:21:10|1620.6|1619.4|1620.7|1619.5|1620.8|1619.6|1620.6|1619.4|3
1653006080000|2022-05-20 00:21:20|1620.6|1619.4|1620.1|1618.9|1620.6|1619.4|1620|1618.8|23
1653006090000|2022-05-20 00:21:30|1620|1618.8|1620|1618.8|1620|1618.8|1620|1618.8|2
1653006100000|2022-05-20 00:21:40|1620.1|1618.9|1620.2|1619|1620.2|1619|1620|1618.8|8
1653006110000|2022-05-20 00:21:50|1620.3|1619.1|1620.2|1619|1620.3|1619.1|1620.2|1619|2
1653006120000|2022-05-20 00:22:00|1620.1|1618.9|1620.2|1619|1620.2|1619|1620|1618.8|13
1653006150000|2022-05-20 00:22:30|1620.3|1619.1|1620.3|1619.1|1620.3|1619.1|1620.3|1619.1|2
1653006170000|2022-05-20 00:22:50|||||||||1
1653006180000|2022-05-20 00:23:00|1620.1|1618.9|1620.3|1619.1|1620.3|1619.1|1620.1|1618.9|2
1653006190000|2022-05-20 00:23:10|1620.2|1619|1620.4|1619.2|1620.4|1619.2|1620.2|1619|1
1653006200000|2022-05-20 00:23:20|1620.6|1619.4|1620.6|1619.4|1620.6|1619.4|1620.6|1619.4|1
1653006220000|2022-05-20 00:23:40|1620.5|1619.3|1620.4|1619.2|1620.5|1619.3|1620.4|1619.2|1
1653006240000|2022-05-20 00:24:00|1620.3|1619.1|1620.3|1619.1|1620.3|1619.1|1620.3|1619.1|1
1653006250000|2022-05-20 00:24:10|1620.4|1619.2|1620.5|1619.3|1620.5|1619.3|1620.3|1619.1|1
1653006280000|2022-05-20 00:24:40|1620.6|1619.4|1620.5|1619.3|1620.6|1619.4|1620.5|1619.3|0
1653006290000|2022-05-20 00:24:50|1620.4|1619.2|1620.4|1619.2|1620.5|1619.3|1620.4|1619.2|2
1653006300000|2022-05-20 00:25:00|1620.3|1619.1|1619.9|1618.7|1620.3|1619.1|1619.9|1618.7|6
1653006310000|2022-05-20 00:25:10|1620|1618.8|1620|1618.8|1620|1618.8|1620|1618.8|1
1653006320000|2022-05-20 00:25:20|1619.8|1618.6|1619.8|1618.6|1619.8|1618.6|1619.8|1618.6|0
1653006340000|2022-05-20 00:25:40|1619.6|1618.4|1619.6|1618.4|1619.6|1618.4|1619.6|1618.4|0
1653006350000|2022-05-20 00:25:50|1619.7|1618.5|1619.8|1618.6|1619.8|1618.6|1619.7|1618.5|1
1653006360000|2022-05-20 00:26:00|||||||||3
1653006380000|2022-05-20 00:26:20|1619.7|1618.5|1619.7|1618.5|1619.7|1618.5|1619.5|1618.3|13
1653006390000|2022-05-20 00:26:30|1619.6|1618.4|1619.5|1618.3|1619.6|1618.4|1619.1|1617.9|14
1653006400000|2022-05-20 00:26:40|1619.3|1618.1|1619.3|1618.1|1619.3|1618.1|1619.3|1618.1|20
1653006410000|2022-05-20 00:26:50|1619.4|1618.2|1619.5|1618.3|1619.5|1618.3|1619.4|1618.2|3
1653006420000|2022-05-20 00:27:00|1620|1618.8|1620|1618.8|1620|1618.8|1619.8|1618.6|4
1653006430000|2022-05-20 00:27:10|1619.8|1618.6|1619.8|1618.6|1619.8|1618.6|1619.8|1618.6|5
1653006450000|2022-05-20 00:27:30|1619.9|1618.7|1620.2|1619|1620.4|1619.2|1619.9|1618.7|4
1653006460000|2022-05-20 00:27:40|1620.3|1619.1|1620.4|1619.2|1620.4|1619.2|1620.3|1619.1|1
1653006470000|2022-05-20 00:27:50|1620.5|1619.3|1620.5|1619.3|1620.5|1619.3|1620.5|1619.3|0
1653006480000|2022-05-20 00:28:00|1620.4|1619.2|1620.5|1619.3|1620.5|1619.3|1620.4|1619.2|0
1653006490000|2022-05-20 00:28:10|1620.4|1619.2|1620.6|1619.4|1620.6|1619.4|1620.4|1619.2|3
1653006500000|2022-05-20 00:28:20|1620.7|1619.5|1620.7|1619.5|1620.7|1619.5|1620.7|1619.5|11
1653006510000|2022-05-20 00:28:30|1620.6|1619.4|1620.6|1619.4|1620.6|1619.4|1620.6|1619.4|0
1653006530000|2022-05-20 00:28:50|1620.4|1619.2|1620.3|1619.1|1620.4|1619.2|1620.3|1619.1|15
1653006540000|2022-05-20 00:29:00|1620.4|1619.2|1620.1|1618.9|1620.4|1619.2|1620.1|1618.9|3
1653006570000|2022-05-20 00:29:30|1620.2|1619|1620.2|1619|1620.2|1619|1620.2|1619|0
1653006590000|2022-05-20 00:29:50|1620.1|1618.9|1620.3|1619.1|1620.3|1619.1|1620.1|1618.9|2
1653006600000|2022-05-20 00:30:00|1620.2|1619|1620.1|1618.9|1620.2|1619|1620.1|1618.9|1
1653006610000|2022-05-20 00:30:10|1620.2|1619|1620.2|1619|1620.2|1619|1620.2|1619|3
1653006650000|2022-05-20 00:30:50|1620.3|1619.1|1620.3|1619.1|1620.3|1619.1|1620.3|1619.1|0
1653006660000|2022-05-20 00:31:00|||||||||1
1653006680000|2022-05-20 00:31:20|1620.4|1619.2|1620.4|1619.2|1620.4|1619.2|1620.4|1619.2|1
1653006690000|2022-05-20 00:31:30|1620.5|1619.3|1620.5|1619.3|1620.5|1619.3|1620.5|1619.3|0
1653006700000|2022-05-20 00:31:40|1620.4|1619.2|1620.2|1619|1620.4|1619.2|1620.2|1619|2
1653006710000|2022-05-20 00:31:50|||||||||2
1653006720000|2022-05-20 00:32:00|1620.4|1619.2|1620.3|1619.1|1620.4|1619.2|1620.3|1619.1|1
1653006730000|2022-05-20 00:32:10|1620.2|1619|1620.2|1619|1620.2|1619|1620.2|1619|0
1653006740000|2022-05-20 00:32:20|||||||||1
1653006760000|2022-05-20 00:32:40|1620.3|1619.1|1620.4|1619.2|1620.4|1619.2|1620.3|1619.1|2
1653006770000|2022-05-20 00:32:50|1620.3|1619.1|1620.4|1619.2|1620.4|1619.2|1620.3|1619.1|0
1653006780000|2022-05-20 00:33:00|1620.6|1619.4|1620.6|1619.4|1620.6|1619.4|1620.6|1619.4|5
1653006790000|2022-05-20 00:33:10|1620.5|1619.3|1620.5|1619.3|1620.5|1619.3|1620.4|1619.2|8
1653006800000|2022-05-20 00:33:20|1620.4|1619.2|1620.4|1619.2|1620.4|1619.2|1620.4|1619.2|3
1653006810000|2022-05-20 00:33:30|1620.7|1619.5|1620.7|1619.5|1620.7|1619.5|1620.6|1619.4|3
1653006820000|2022-05-20 00:33:40|1620.2|1619|1620.2|1619|1620.2|1619|1620.2|1619|1
1653006830000|2022-05-20 00:33:50|1620|1618.8|1619.9|1618.7|1620|1618.8|1619.9|1618.7|11
1653006840000|2022-05-20 00:34:00|1619.8|1618.6|1619.8|1618.6|1619.8|1618.6|1619.8|1618.6|8
1653006850000|2022-05-20 00:34:10|1620|1618.8|1620.4|1619.2|1620.4|1619.2|1620|1618.8|15
1653006860000|2022-05-20 00:34:20|1620.5|1619.3|1620.5|1619.3|1620.6|1619.4|1620.5|1619.3|4
1653006870000|2022-05-20 00:34:30|1620.4|1619.2|1620.4|1619.2|1620.4|1619.2|1620.4|1619.2|0
1653006880000|2022-05-20 00:34:40|1620.5|1619.3|1620.5|1619.3|1620.5|1619.3|1620.5|1619.3|2
1653006910000|2022-05-20 00:35:10|1620.4|1619.2|1620.3|1619.1|1620.4|1619.2|1620.3|1619.1|1
1653006930000|2022-05-20 00:35:30|1620.4|1619.2|1620.5|1619.3|1620.5|1619.3|1620.4|1619.2|0
1653006940000|2022-05-20 00:35:40|1620.3|1619.1|1620.6|1619.4|1620.6|1619.4|1620.3|1619.1|1
1653006960000|2022-05-20 00:36:00|1620.9|1619.7|1620.9|1619.7|1620.9|1619.7|1620.9|1619.7|3
1653006980000|2022-05-20 00:36:20|1621|1619.8|1621.3|1620.1|1621.3|1620.1|1621|1619.8|0
1653007000000|2022-05-20 00:36:40|||||||||1
1653007020000|2022-05-20 00:37:00|1621|1619.8|1621|1619.8|1621|1619.8|1621|1619.8|7
1653007030000|2022-05-20 00:37:10|1621.2|1620|1621.2|1620|1621.2|1620|1621.1|1619.9|4
1653007040000|2022-05-20 00:37:20|1621.3|1620.1|1621.4|1620.2|1621.4|1620.2|1621.3|1620.1|2
1653007050000|2022-05-20 00:37:30|1621.5|1620.3|1621.6|1620.4|1621.6|1620.4|1621.5|1620.3|0
1653007060000|2022-05-20 00:37:40|1621.7|1620.5|1621.7|1620.5|1621.7|1620.5|1621.7|1620.5|0
1653007070000|2022-05-20 00:37:50|1621.8|1620.6|1621.8|1620.6|1621.8|1620.6|1621.8|1620.6|4
1653007080000|2022-05-20 00:38:00|1621.9|1620.7|1622.1|1620.9|1622.1|1620.9|1621.9|1620.7|1
1653007090000|2022-05-20 00:38:10|1622.3|1621.1|1622.5|1621.3|1622.5|1621.3|1622.3|1621.1|8
1653007100000|2022-05-20 00:38:20|1622.4|1621.2|1622.4|1621.2|1622.4|1621.2|1622.4|1621.2|0
1653007110000|2022-05-20 00:38:30|1622.7|1621.5|1622.7|1621.5|1622.7|1621.5|1622.7|1621.5|3
1653007120000|2022-05-20 00:38:40|1622.8|1621.6|1622.7|1621.5|1622.8|1621.6|1622.7|1621.5|4
1653007160000|2022-05-20 00:39:20|1622.4|1621.2|1622.8|1621.6|1622.8|1621.6|1622.4|1621.2|3
1653007210000|2022-05-20 00:40:10|1622.7|1621.5|1622.8|1621.6|1622.8|1621.6|1622.7|1621.5|3
1653007310000|2022-05-20 00:41:50|1622.9|1621.7|1622.9|1621.7|1622.9|1621.7|1622.9|1621.7|4
1653007320000|2022-05-20 00:42:00|1623.1|1621.9|1623.1|1621.9|1623.1|1621.9|1623.1|1621.9|1
1653007330000|2022-05-20 00:42:10|1623.2|1622|1623.1|1621.9|1623.2|1622|1623|1621.8|2
1653007340000|2022-05-20 00:42:20|1623|1621.8|1623.3|1622.1|1623.3|1622.1|1623|1621.8|2
1653007350000|2022-05-20 00:42:30|1623.4|1622.2|1623.3|1622.1|1623.5|1622.3|1623.2|1622|5
1653007360000|2022-05-20 00:42:40|1623.2|1622|1623.1|1621.9|1623.2|1622|1623.1|1621.9|1
1653007370000|2022-05-20 00:42:50|1623.2|1622|1623.2|1622|1623.2|1622|1623.2|1622|0
1653007390000|2022-05-20 00:43:10|1623.1|1621.9|1623.1|1621.9|1623.1|1621.9|1623.1|1621.9|1
1653007410000|2022-05-20 00:43:30|1622.9|1621.7|1622.5|1621.3|1622.9|1621.7|1622.5|1621.3|2
1653007420000|2022-05-20 00:43:40|1622.6|1621.4|1622.7|1621.5|1622.7|1621.5|1622.6|1621.4|2
1653007440000|2022-05-20 00:44:00|1622.6|1621.4|1622.5|1621.3|1622.6|1621.4|1622.5|1621.3|1
1653007450000|2022-05-20 00:44:10|1622.3|1621.1|1622.5|1621.3|1622.5|1621.3|1622.3|1621.1|0
1653007460000|2022-05-20 00:44:20|1622.7|1621.5|1622.7|1621.5|1622.7|1621.5|1622.7|1621.5|0
1653007470000|2022-05-20 00:44:30|1622.5|1621.3|1622.5|1621.3|1622.5|1621.3|1622.5|1621.3|1
1653007490000|2022-05-20 00:44:50|1622.7|1621.5|1622.7|1621.5|1622.7|1621.5|1622.7|1621.5|0
1653007500000|2022-05-20 00:45:00|1622.5|1621.3|1622.5|1621.3|1622.5|1621.3|1622.5|1621.3|0
1653007540000|2022-05-20 00:45:40|||||||||6
1653007560000|2022-05-20 00:46:00|1622.6|1621.4|1622.4|1621.2|1622.6|1621.4|1622.3|1621.1|4
1653007580000|2022-05-20 00:46:20|||||||||1
1653007590000|2022-05-20 00:46:30|1622.2|1621|1622.2|1621|1622.2|1621|1622.2|1621|1
1653007600000|2022-05-20 00:46:40|1622.3|1621.1|1622.7|1621.5|1622.7|1621.5|1622.3|1621.1|5
1653007610000|2022-05-20 00:46:50|1622.8|1621.6|1622.8|1621.6|1622.8|1621.6|1622.8|1621.6|0
1653007630000|2022-05-20 00:47:10|1622.7|1621.5|1622.8|1621.6|1622.8|1621.6|1622.7|1621.5|2
1653007650000|2022-05-20 00:47:30|1622.7|1621.5|1622.7|1621.5|1622.7|1621.5|1622.7|1621.5|0
1653007660000|2022-05-20 00:47:40|1622.8|1621.6|1622.8|1621.6|1622.8|1621.6|1622.8|1621.6|1
1653007680000|2022-05-20 00:48:00|1622.7|1621.5|1622.9|1621.7|1623|1621.8|1622.7|1621.5|1
1653007710000|2022-05-20 00:48:30|1622.8|1621.6|1622.8|1621.6|1622.8|1621.6|1622.8|1621.6|0
1653007730000|2022-05-20 00:48:50|1622.7|1621.5|1622.7|1621.5|1622.7|1621.5|1622.6|1621.4|3
1653007750000|2022-05-20 00:49:10|1623.2|1622|1623.4|1622.2|1623.4|1622.2|1623.2|1622|9
1653007760000|2022-05-20 00:49:20|||||||||3
1653007780000|2022-05-20 00:49:40|||||||||3
1653007790000|2022-05-20 00:49:50|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|1623.2|1622|3
1653007850000|2022-05-20 00:50:50|1623.2|1622|1623.2|1622|1623.2|1622|1623.2|1622|1
1653007860000|2022-05-20 00:51:00|1623.3|1622.1|1623|1621.8|1623.3|1622.1|1623|1621.8|13
1653007870000|2022-05-20 00:51:10|1623.2|1622|1622.9|1621.7|1623.2|1622|1622.9|1621.7|1
1653007890000|2022-05-20 00:51:30|1622.7|1621.5|1622.7|1621.5|1622.7|1621.5|1622.7|1621.5|2
1653007900000|2022-05-20 00:51:40|1622.8|1621.6|1622.7|1621.5|1622.8|1621.6|1622.7|1621.5|5
1653007910000|2022-05-20 00:51:50|||||||||2
1653007920000|2022-05-20 00:52:00|1621.9|1620.7|1622|1620.8|1622|1620.8|1621.9|1620.7|7
1653007930000|2022-05-20 00:52:10|||||||||1
1653007940000|2022-05-20 00:52:20|1622.1|1620.9|1622.1|1620.9|1622.1|1620.9|1622.1|1620.9|0
1653007960000|2022-05-20 00:52:40|1621.8|1620.6|1621.9|1620.7|1621.9|1620.7|1621.7|1620.5|1
1653007970000|2022-05-20 00:52:50|1622|1620.8|1622.2|1621|1622.2|1621|1622|1620.8|3
1653008000000|2022-05-20 00:53:20|||||||||5
1653008010000|2022-05-20 00:53:30|||||||||1
1653008020000|2022-05-20 00:53:40|1622.3|1621.1|1622.3|1621.1|1622.3|1621.1|1622.3|1621.1|1
1653008040000|2022-05-20 00:54:00|1622.2|1621|1622.3|1621.1|1622.3|1621.1|1622.2|1621|0
1653008050000|2022-05-20 00:54:10|1622.5|1621.3|1622.5|1621.3|1622.5|1621.3|1622.5|1621.3|3
1653008080000|2022-05-20 00:54:40|1622.4|1621.2|1622.4|1621.2|1622.4|1621.2|1622.4|1621.2|0
1653008090000|2022-05-20 00:54:50|1622.5|1621.3|1622.5|1621.3|1622.5|1621.3|1622.5|1621.3|0
1653008100000|2022-05-20 00:55:00|1622.4|1621.2|1622.5|1621.3|1622.5|1621.3|1622.3|1621.1|3
1653008110000|2022-05-20 00:55:10|1622.7|1621.5|1622.7|1621.5|1622.7|1621.5|1622.7|1621.5|2
1653008120000|2022-05-20 00:55:20|1622.6|1621.4|1622.4|1621.2|1622.6|1621.4|1622.3|1621.1|10
1653008130000|2022-05-20 00:55:30|1622.5|1621.3|1622.8|1621.6|1622.8|1621.6|1622.5|1621.3|5
1653008140000|2022-05-20 00:55:40|1622.9|1621.7|1623.3|1622.1|1623.3|1622.1|1622.9|1621.7|3
1653008150000|2022-05-20 00:55:50|1623.1|1621.9|1623.3|1622.1|1623.3|1622.1|1623.1|1621.9|4
1653008170000|2022-05-20 00:56:10|||||||||5
1653008180000|2022-05-20 00:56:20|1623.4|1622.2|1623.4|1622.2|1623.4|1622.2|1623.4|1622.2|0
1653008190000|2022-05-20 00:56:30|1623.6|1622.4|1623.7|1622.5|1623.7|1622.5|1623.6|1622.4|0
1653008200000|2022-05-20 00:56:40|1623.8|1622.6|1623.8|1622.6|1623.8|1622.6|1623.8|1622.6|5
1653008210000|2022-05-20 00:56:50|1623.6|1622.4|1623.9|1622.7|1623.9|1622.7|1623.6|1622.4|14
1653008220000|2022-05-20 00:57:00|1624|1622.8|1624|1622.8|1624|1622.8|1624|1622.8|0
1653008230000|2022-05-20 00:57:10|1623.8|1622.6|1623.6|1622.4|1623.8|1622.6|1623.6|1622.4|2
1653008250000|2022-05-20 00:57:30|1623.5|1622.3|1623.5|1622.3|1623.5|1622.3|1623.5|1622.3|1
1653008270000|2022-05-20 00:57:50|1623.7|1622.5|1623.7|1622.5|1623.7|1622.5|1623.7|1622.5|2
1653008280000|2022-05-20 00:58:00|1623.6|1622.4|1623.6|1622.4|1623.6|1622.4|1623.6|1622.4|4
1653008320000|2022-05-20 00:58:40|1623.7|1622.5|1623.7|1622.5|1623.7|1622.5|1623.7|1622.5|0
1653008330000|2022-05-20 00:58:50|||||||||1
1653008340000|2022-05-20 00:59:00|||||||||2
1653008350000|2022-05-20 00:59:10|1623.6|1622.4|1623.6|1622.4|1623.6|1622.4|1623.6|1622.4|6
1653008380000|2022-05-20 00:59:40|||||||||1
1653008390000|2022-05-20 00:59:50|1623.5|1622.3|1623.5|1622.3|1623.5|1622.3|1623.4|1622.2|1
1653008400000|2022-05-20 01:00:00|1623.6|1622.4|1623.1|1621.9|1623.8|1622.6|1623.1|1621.9|15
1653008410000|2022-05-20 01:00:10|1623.2|1622|1622.5|1621.3|1623.2|1622|1622.5|1621.3|7
1653008420000|2022-05-20 01:00:20|1622.3|1621.1|1622.5|1621.3|1622.7|1621.5|1622.2|1621|4
1653008430000|2022-05-20 01:00:30|1622.7|1621.5|1622.7|1621.5|1622.7|1621.5|1622.7|1621.5|1
1653008440000|2022-05-20 01:00:40|1622.6|1621.4|1622.6|1621.4|1622.6|1621.4|1622.6|1621.4|0
1653008450000|2022-05-20 01:00:50|1622.7|1621.5|1622.7|1621.5|1622.7|1621.5|1622.6|1621.4|0
1653008460000|2022-05-20 01:01:00|1622.6|1621.4|1621.6|1620.4|1622.6|1621.4|1621.6|1620.4|4
1653008470000|2022-05-20 01:01:10|1621.4|1620.2|1621.4|1620.2|1621.4|1620.2|1621.4|1620.2|3
1653008480000|2022-05-20 01:01:20|1621.5|1620.3|1621.5|1620.3|1621.6|1620.4|1621.4|1620.2|6
1653008490000|2022-05-20 01:01:30|1621.4|1620.2|1621.1|1619.9|1621.4|1620.2|1621.1|1619.9|2
1653008500000|2022-05-20 01:01:40|1621.2|1620|1621.2|1620|1621.3|1620.1|1621.1|1619.9|2
1653008510000|2022-05-20 01:01:50|1621.3|1620.1|1621|1619.8|1621.3|1620.1|1621|1619.8|0
1653008520000|2022-05-20 01:02:00|1621.3|1620.1|1621.1|1619.9|1621.5|1620.3|1621.1|1619.9|6
1653008530000|2022-05-20 01:02:10|1621.2|1620|1621.1|1619.9|1621.3|1620.1|1621.1|1619.9|1
1653008550000|2022-05-20 01:02:30|1621.2|1620|1621.1|1619.9|1621.2|1620|1621.1|1619.9|2
1653008570000|2022-05-20 01:02:50|1621.2|1620|1621.2|1620|1621.2|1620|1621.1|1619.9|2
1653008580000|2022-05-20 01:03:00|1621.3|1620.1|1621.2|1620|1621.3|1620.1|1621.2|1620|1
1653008600000|2022-05-20 01:03:20|1621.1|1619.9|1621|1619.8|1621.2|1620|1620.9|1619.7|1
1653008610000|2022-05-20 01:03:30|1620.9|1619.7|1620.8|1619.6|1620.9|1619.7|1620.8|1619.6|2
1653008630000|2022-05-20 01:03:50|1620.9|1619.7|1620.9|1619.7|1620.9|1619.7|1620.7|1619.5|1
1653008640000|2022-05-20 01:04:00|1620.8|1619.6|1620.1|1618.9|1620.8|1619.6|1620.1|1618.9|5
1653008650000|2022-05-20 01:04:10|1620|1618.8|1620|1618.8|1620|1618.8|1620|1618.8|4
1653008660000|2022-05-20 01:04:20|1620.1|1618.9|1620.1|1618.9|1620.1|1618.9|1620|1618.8|3
1653008670000|2022-05-20 01:04:30|1620|1618.8|1620.1|1618.9|1620.1|1618.9|1620|1618.8|0
1653008700000|2022-05-20 01:05:00|||||||||2
1653008720000|2022-05-20 01:05:20|1619.8|1618.6|1620.2|1619|1620.2|1619|1619.8|1618.6|20
1653008730000|2022-05-20 01:05:30|1620.7|1619.5|1620.6|1619.4|1620.7|1619.5|1620.6|1619.4|4
1653008740000|2022-05-20 01:05:40|1620.5|1619.3|1620.5|1619.3|1620.5|1619.3|1620.5|1619.3|0
1653008750000|2022-05-20 01:05:50|1620.7|1619.5|1620.7|1619.5|1620.7|1619.5|1620.7|1619.5|1
1653008760000|2022-05-20 01:06:00|1620.8|1619.6|1620.8|1619.6|1620.8|1619.6|1620.8|1619.6|0
1653008770000|2022-05-20 01:06:10|1621.1|1619.9|1621.2|1620|1621.2|1620|1621|1619.8|12
1653008780000|2022-05-20 01:06:20|1621.1|1619.9|1621.6|1620.4|1621.6|1620.4|1621.1|1619.9|1
1653008790000|2022-05-20 01:06:30|||||||||1
1653008810000|2022-05-20 01:06:50|1621.5|1620.3|1621.5|1620.3|1621.5|1620.3|1621.5|1620.3|0
1653008820000|2022-05-20 01:07:00|1621.2|1620|1620.9|1619.7|1621.2|1620|1620.9|1619.7|7
1653008840000|2022-05-20 01:07:20|1620.8|1619.6|1620.8|1619.6|1620.8|1619.6|1620.8|1619.6|0
1653008870000|2022-05-20 01:07:50|||||||||1
1653008880000|2022-05-20 01:08:00|1620.6|1619.4|1620.6|1619.4|1620.6|1619.4|1620.6|1619.4|4
1653008920000|2022-05-20 01:08:40|1620.7|1619.5|1620.7|1619.5|1620.8|1619.6|1620.7|1619.5|1
1653008930000|2022-05-20 01:08:50|1621|1619.8|1621.1|1619.9|1621.1|1619.9|1621|1619.8|4
1653008940000|2022-05-20 01:09:00|1621|1619.8|1621|1619.8|1621|1619.8|1621|1619.8|1
1653008950000|2022-05-20 01:09:10|1621.1|1619.9|1620.7|1619.5|1621.1|1619.9|1620.7|1619.5|1
1653008960000|2022-05-20 01:09:20|1620.8|1619.6|1621.4|1620.2|1621.4|1620.2|1620.8|1619.6|1
1653008970000|2022-05-20 01:09:30|1621.5|1620.3|1621.6|1620.4|1621.6|1620.4|1621.5|1620.3|1
1653008980000|2022-05-20 01:09:40|1621.7|1620.5|1622|1620.8|1622|1620.8|1621.6|1620.4|4
1653008990000|2022-05-20 01:09:50|1622.1|1620.9|1621.9|1620.7|1622.1|1620.9|1621.9|1620.7|1
1653009000000|2022-05-20 01:10:00|1621.7|1620.5|1621.7|1620.5|1621.7|1620.5|1621.7|1620.5|1
1653009020000|2022-05-20 01:10:20|1621.6|1620.4|1621.6|1620.4|1621.6|1620.4|1621.6|1620.4|2
1653009030000|2022-05-20 01:10:30|1621.9|1620.7|1621.9|1620.7|1621.9|1620.7|1621.8|1620.6|2
1653009050000|2022-05-20 01:10:50|1622|1620.8|1621.9|1620.7|1622|1620.8|1621.9|1620.7|1
1653009060000|2022-05-20 01:11:00|1622|1620.8|1622.3|1621.1|1622.3|1621.1|1622|1620.8|3
1653009070000|2022-05-20 01:11:10|1622.4|1621.2|1622.4|1621.2|1622.5|1621.3|1622.4|1621.2|1
1653009080000|2022-05-20 01:11:20|1622.3|1621.1|1622.3|1621.1|1622.3|1621.1|1622.3|1621.1|1
1653009090000|2022-05-20 01:11:30|1622.2|1621|1622|1620.8|1622.2|1621|1621.9|1620.7|1
1653009110000|2022-05-20 01:11:50|1621.9|1620.7|1621.8|1620.6|1622|1620.8|1621.8|1620.6|0
1653009120000|2022-05-20 01:12:00|1621.7|1620.5|1621.9|1620.7|1621.9|1620.7|1621.7|1620.5|2
1653009130000|2022-05-20 01:12:10|1621.8|1620.6|1621.8|1620.6|1621.8|1620.6|1621.8|1620.6|1
1653009150000|2022-05-20 01:12:30|1621.7|1620.5|1621.3|1620.1|1621.7|1620.5|1621.3|1620.1|5
1653009180000|2022-05-20 01:13:00|1621.2|1620|1621.2|1620|1621.2|1620|1621.2|1620|0
1653009190000|2022-05-20 01:13:10|1621.3|1620.1|1621.7|1620.5|1621.7|1620.5|1621.2|1620|6
1653009210000|2022-05-20 01:13:30|1621.8|1620.6|1621.8|1620.6|1621.8|1620.6|1621.8|1620.6|0
1653009220000|2022-05-20 01:13:40|1621.9|1620.7|1622|1620.8|1622|1620.8|1621.9|1620.7|0
1653009230000|2022-05-20 01:13:50|1622.1|1620.9|1621.9|1620.7|1622.1|1620.9|1621.9|1620.7|2
1653009240000|2022-05-20 01:14:00|1621.8|1620.6|1621.8|1620.6|1621.9|1620.7|1621.8|1620.6|5
1653009250000|2022-05-20 01:14:10|1622.1|1620.9|1622.6|1621.4|1622.6|1621.4|1622.1|1620.9|11
1653009260000|2022-05-20 01:14:20|1622.7|1621.5|1622.6|1621.4|1622.8|1621.6|1622.6|1621.4|2
1653009280000|2022-05-20 01:14:40|1622.4|1621.2|1622.4|1621.2|1622.4|1621.2|1622.4|1621.2|0
1653009300000|2022-05-20 01:15:00|1622.2|1621|1622.4|1621.2|1622.4|1621.2|1622.2|1621|3
1653009310000|2022-05-20 01:15:10|1622.5|1621.3|1622.6|1621.4|1622.6|1621.4|1622.5|1621.3|0
1653009330000|2022-05-20 01:15:30|1622.7|1621.5|1623.3|1622.1|1623.3|1622.1|1622.7|1621.5|8
1653009340000|2022-05-20 01:15:40|1623|1621.8|1623.2|1622|1623.2|1622|1623|1621.8|5
1653009350000|2022-05-20 01:15:50|1623.1|1621.9|1623.1|1621.9|1623.1|1621.9|1623.1|1621.9|1
1653009360000|2022-05-20 01:16:00|1622.9|1621.7|1622.9|1621.7|1622.9|1621.7|1622.9|1621.7|2
1653009370000|2022-05-20 01:16:10|||||||||1
1653009400000|2022-05-20 01:16:40|1622.7|1621.5|1622.8|1621.6|1622.8|1621.6|1622.7|1621.5|3
1653009410000|2022-05-20 01:16:50|1622.7|1621.5|1622|1620.8|1622.7|1621.5|1621.9|1620.7|1
1653009420000|2022-05-20 01:17:00|1621.9|1620.7|1621.5|1620.3|1621.9|1620.7|1621.5|1620.3|10
1653009440000|2022-05-20 01:17:20|1621.4|1620.2|1621.6|1620.4|1621.6|1620.4|1621.4|1620.2|5
1653009450000|2022-05-20 01:17:30|||||||||1
1653009460000|2022-05-20 01:17:40|1621.7|1620.5|1621.1|1619.9|1621.7|1620.5|1621.1|1619.9|6
1653009470000|2022-05-20 01:17:50|1621.2|1620|1621.1|1619.9|1621.2|1620|1621.1|1619.9|1
1653009480000|2022-05-20 01:18:00|1621|1619.8|1620.6|1619.4|1621|1619.8|1620.6|1619.4|1
1653009500000|2022-05-20 01:18:20|1620.7|1619.5|1621.1|1619.9|1621.1|1619.9|1620.7|1619.5|10
1653009510000|2022-05-20 01:18:30|1621.2|1620|1621.2|1620|1621.2|1620|1621.2|1620|2
1653009520000|2022-05-20 01:18:40|1621.3|1620.1|1621.3|1620.1|1621.3|1620.1|1621.3|1620.1|0
1653009540000|2022-05-20 01:19:00|1621.2|1620|1621.9|1620.7|1621.9|1620.7|1621.2|1620|6
1653009550000|2022-05-20 01:19:10|1622|1620.8|1622|1620.8|1622|1620.8|1622|1620.8|5
1653009560000|2022-05-20 01:19:20|1622.1|1620.9|1622.2|1621|1622.2|1621|1622.1|1620.9|1
1653009580000|2022-05-20 01:19:40|1622.1|1620.9|1622.1|1620.9|1622.1|1620.9|1622.1|1620.9|0
1653009590000|2022-05-20 01:19:50|1622.2|1621|1622.4|1621.2|1622.4|1621.2|1622.2|1621|0
1653009600000|2022-05-20 01:20:00|1622.6|1621.4|1623.1|1621.9|1623.3|1622.1|1622.6|1621.4|2
1653009620000|2022-05-20 01:20:20|1623.2|1622|1623.2|1622|1623.2|1622|1623.2|1622|1
1653009630000|2022-05-20 01:20:30|1623.1|1621.9|1623.1|1621.9|1623.1|1621.9|1623.1|1621.9|1
1653009640000|2022-05-20 01:20:40|1623.2|1622|1623.3|1622.1|1623.3|1622.1|1623.2|1622|0
1653009650000|2022-05-20 01:20:50|1623.2|1622|1623.1|1621.9|1623.3|1622.1|1623.1|1621.9|1
1653009660000|2022-05-20 01:21:00|1623|1621.8|1623.1|1621.9|1623.2|1622|1623|1621.8|2
1653009670000|2022-05-20 01:21:10|1622.9|1621.7|1623|1621.8|1623|1621.8|1622.9|1621.7|2
1653009680000|2022-05-20 01:21:20|1623.1|1621.9|1623.1|1621.9|1623.1|1621.9|1623.1|1621.9|0
1653009700000|2022-05-20 01:21:40|1623.2|1622|1623.1|1621.9|1623.2|1622|1623.1|1621.9|1
1653009720000|2022-05-20 01:22:00|1623|1621.8|1623.1|1621.9|1623.3|1622.1|1623|1621.8|2
1653009730000|2022-05-20 01:22:10|1623|1621.8|1623|1621.8|1623|1621.8|1623|1621.8|1
1653009740000|2022-05-20 01:22:20|||||||||1
1653009750000|2022-05-20 01:22:30|1623.1|1621.9|1623.3|1622.1|1623.3|1622.1|1623.1|1621.9|3
1653009760000|2022-05-20 01:22:40|1623.1|1621.9|1623.2|1622|1623.2|1622|1623.1|1621.9|2
1653009770000|2022-05-20 01:22:50|1623.1|1621.9|1623.4|1622.2|1623.4|1622.2|1623.1|1621.9|1
1653009780000|2022-05-20 01:23:00|1623.5|1622.3|1623.9|1622.7|1623.9|1622.7|1623.5|1622.3|12
1653009790000|2022-05-20 01:23:10|||||||||4
1653009810000|2022-05-20 01:23:30|1623.6|1622.4|1623.6|1622.4|1623.6|1622.4|1623.6|1622.4|6
1653009820000|2022-05-20 01:23:40|1623.8|1622.6|1623.9|1622.7|1623.9|1622.7|1623.8|1622.6|16
1653009830000|2022-05-20 01:23:50|1624.1|1622.9|1623.9|1622.7|1624.1|1622.9|1623.9|1622.7|2
1653009840000|2022-05-20 01:24:00|1624|1622.8|1624|1622.8|1624|1622.8|1624|1622.8|4
1653009850000|2022-05-20 01:24:10|1623.8|1622.6|1623.6|1622.4|1623.8|1622.6|1623.5|1622.3|20
1653009860000|2022-05-20 01:24:20|1623.7|1622.5|1623.4|1622.2|1623.9|1622.7|1623.4|1622.2|4
1653009870000|2022-05-20 01:24:30|1623.2|1622|1623.2|1622|1623.2|1622|1623.2|1622|2
1653009880000|2022-05-20 01:24:40|1623.1|1621.9|1622.6|1621.4|1623.1|1621.9|1622.6|1621.4|5
1653009890000|2022-05-20 01:24:50|1622.7|1621.5|1622.6|1621.4|1622.8|1621.6|1622.6|1621.4|1
1653009900000|2022-05-20 01:25:00|1622.7|1621.5|1622.6|1621.4|1622.8|1621.6|1622.6|1621.4|0
1653009910000|2022-05-20 01:25:10|1622.8|1621.6|1622.8|1621.6|1622.8|1621.6|1622.8|1621.6|1
1653009920000|2022-05-20 01:25:20|1623|1621.8|1623.2|1622|1623.2|1622|1623|1621.8|1
1653009930000|2022-05-20 01:25:30|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|1623.1|1621.9|2
1653009940000|2022-05-20 01:25:40|1623.4|1622.2|1623.5|1622.3|1623.5|1622.3|1623.4|1622.2|0
1653009950000|2022-05-20 01:25:50|1623.6|1622.4|1623.7|1622.5|1623.8|1622.6|1623.6|1622.4|2
1653009960000|2022-05-20 01:26:00|1623.8|1622.6|1623.8|1622.6|1623.8|1622.6|1623.7|1622.5|1
1653009970000|2022-05-20 01:26:10|1623.7|1622.5|1623.8|1622.6|1623.8|1622.6|1623.7|1622.5|1
1653009980000|2022-05-20 01:26:20|1623.9|1622.7|1624|1622.8|1624|1622.8|1623.9|1622.7|0
1653009990000|2022-05-20 01:26:30|1623.8|1622.6|1623.7|1622.5|1623.8|1622.6|1623.7|1622.5|4
1653010030000|2022-05-20 01:27:10|1623.8|1622.6|1623.8|1622.6|1623.8|1622.6|1623.8|1622.6|4
1653010040000|2022-05-20 01:27:20|1623.9|1622.7|1624.2|1623|1624.2|1623|1623.9|1622.7|4
1653010050000|2022-05-20 01:27:30|||||||||7
1653010070000|2022-05-20 01:27:50|||||||||2
1653010080000|2022-05-20 01:28:00|1624.1|1622.9|1624|1622.8|1624.1|1622.9|1624|1622.8|7
1653010100000|2022-05-20 01:28:20|1624.2|1623|1624|1622.8|1624.2|1623|1624|1622.8|0
1653010110000|2022-05-20 01:28:30|1624.2|1623|1624.3|1623.1|1624.3|1623.1|1624.2|1623|4
1653010120000|2022-05-20 01:28:40|1624.1|1622.9|1624.1|1622.9|1624.2|1623|1624.1|1622.9|4
1653010130000|2022-05-20 01:28:50|1624.2|1623|1624.1|1622.9|1624.2|1623|1624.1|1622.9|2
1653010140000|2022-05-20 01:29:00|||||||||1
1653010150000|2022-05-20 01:29:10|1624.2|1623|1624.1|1622.9|1624.2|1623|1624.1|1622.9|0
1653010170000|2022-05-20 01:29:30|1623.7|1622.5|1623.6|1622.4|1623.7|1622.5|1623.6|1622.4|3
1653010190000|2022-05-20 01:29:50|1623.7|1622.5|1623.5|1622.3|1623.7|1622.5|1623.5|1622.3|1
1653010200000|2022-05-20 01:30:00|1623.6|1622.4|1623.5|1622.3|1623.6|1622.4|1623.5|1622.3|1
1653010210000|2022-05-20 01:30:10|1623.4|1622.2|1623.4|1622.2|1623.4|1622.2|1623.4|1622.2|0
1653010220000|2022-05-20 01:30:20|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|0
1653010240000|2022-05-20 01:30:40|1623.2|1622|1622.9|1621.7|1623.2|1622|1622.8|1621.6|6
1653010250000|2022-05-20 01:30:50|1623.1|1621.9|1623|1621.8|1623.1|1621.9|1623|1621.8|3
1653010260000|2022-05-20 01:31:00|1622.9|1621.7|1622.7|1621.5|1622.9|1621.7|1622.7|1621.5|5
1653010270000|2022-05-20 01:31:10|1622.6|1621.4|1622.7|1621.5|1622.7|1621.5|1622.5|1621.3|0
1653010280000|2022-05-20 01:31:20|1622.4|1621.2|1622.4|1621.2|1622.6|1621.4|1622.4|1621.2|2
1653010290000|2022-05-20 01:31:30|1622.3|1621.1|1622.3|1621.1|1622.3|1621.1|1622.3|1621.1|0
1653010300000|2022-05-20 01:31:40|1622.2|1621|1622.3|1621.1|1622.3|1621.1|1622.2|1621|3
1653010320000|2022-05-20 01:32:00|1622.5|1621.3|1622.3|1621.1|1622.5|1621.3|1622.3|1621.1|3
1653010330000|2022-05-20 01:32:10|||||||||1
1653010340000|2022-05-20 01:32:20|1622.4|1621.2|1622.4|1621.2|1622.7|1621.5|1622.3|1621.1|4
1653010350000|2022-05-20 01:32:30|1622.5|1621.3|1622.3|1621.1|1622.5|1621.3|1622.3|1621.1|0
1653010360000|2022-05-20 01:32:40|1622.2|1621|1622.1|1620.9|1622.2|1621|1622.1|1620.9|0
1653010370000|2022-05-20 01:32:50|1622.2|1621|1622.2|1621|1622.2|1621|1622.2|1621|0
1653010380000|2022-05-20 01:33:00|1622.4|1621.2|1622.8|1621.6|1622.8|1621.6|1622.4|1621.2|4
1653010390000|2022-05-20 01:33:10|1622.5|1621.3|1622.5|1621.3|1622.5|1621.3|1622.5|1621.3|5
1653010400000|2022-05-20 01:33:20|1622.6|1621.4|1622.6|1621.4|1622.6|1621.4|1622.6|1621.4|0
1653010430000|2022-05-20 01:33:50|1622.7|1621.5|1622.7|1621.5|1622.7|1621.5|1622.7|1621.5|0
1653010440000|2022-05-20 01:34:00|1622.8|1621.6|1622.8|1621.6|1622.8|1621.6|1622.8|1621.6|0
1653010450000|2022-05-20 01:34:10|1622.9|1621.7|1623.2|1622|1623.2|1622|1622.9|1621.7|3
1653010470000|2022-05-20 01:34:30|1623.3|1622.1|1623.4|1622.2|1623.4|1622.2|1623.3|1622.1|5
1653010480000|2022-05-20 01:34:40|1623.3|1622.1|1623.4|1622.2|1623.4|1622.2|1623.3|1622.1|7
1653010490000|2022-05-20 01:34:50|1623.6|1622.4|1623.6|1622.4|1623.6|1622.4|1623.6|1622.4|3
1653010500000|2022-05-20 01:35:00|1623.5|1622.3|1623.6|1622.4|1623.6|1622.4|1623.5|1622.3|5
1653010510000|2022-05-20 01:35:10|1623.7|1622.5|1624.2|1623|1624.4|1623.2|1623.7|1622.5|13
1653010520000|2022-05-20 01:35:20|1624.3|1623.1|1624.4|1623.2|1624.4|1623.2|1624.2|1623|2
1653010540000|2022-05-20 01:35:40|1624.3|1623.1|1624|1622.8|1624.3|1623.1|1623.9|1622.7|1
1653010560000|2022-05-20 01:36:00|1623.8|1622.6|1623.7|1622.5|1623.8|1622.6|1623.7|1622.5|1
1653010570000|2022-05-20 01:36:10|1623.6|1622.4|1623.4|1622.2|1623.6|1622.4|1623.4|1622.2|2
1653010580000|2022-05-20 01:36:20|1623.3|1622.1|1623.4|1622.2|1623.4|1622.2|1623.3|1622.1|0
1653010590000|2022-05-20 01:36:30|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|1
1653010600000|2022-05-20 01:36:40|1623.4|1622.2|1623.3|1622.1|1623.4|1622.2|1623.3|1622.1|0
1653010610000|2022-05-20 01:36:50|1623.2|1622|1623.2|1622|1623.2|1622|1623.2|1622|1
1653010620000|2022-05-20 01:37:00|1623|1621.8|1623|1621.8|1623|1621.8|1623|1621.8|1
1653010650000|2022-05-20 01:37:30|1622.9|1621.7|1623|1621.8|1623|1621.8|1622.9|1621.7|0
1653010670000|2022-05-20 01:37:50|1622.9|1621.7|1622.8|1621.6|1623|1621.8|1622.8|1621.6|1
1653010680000|2022-05-20 01:38:00|1623.1|1621.9|1623.2|1622|1623.2|1622|1623.1|1621.9|2
1653010690000|2022-05-20 01:38:10|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|0
1653010720000|2022-05-20 01:38:40|1623.2|1622|1622.9|1621.7|1623.2|1622|1622.9|1621.7|0
1653010740000|2022-05-20 01:39:00|1623|1621.8|1623|1621.8|1623|1621.8|1623|1621.8|2
1653010760000|2022-05-20 01:39:20|||||||||1
1653010770000|2022-05-20 01:39:30|||||||||1
1653010780000|2022-05-20 01:39:40|1622.8|1621.6|1622.8|1621.6|1622.8|1621.6|1622.8|1621.6|0
1653010790000|2022-05-20 01:39:50|1623|1621.8|1623|1621.8|1623|1621.8|1623|1621.8|0
1653010800000|2022-05-20 01:40:00|1623.2|1622|1623.3|1622.1|1623.6|1622.4|1623.2|1622|0
1653010810000|2022-05-20 01:40:10|1623.4|1622.2|1623.3|1622.1|1623.4|1622.2|1623.3|1622.1|0
1653010820000|2022-05-20 01:40:20|1623.2|1622|1623.1|1621.9|1623.2|1622|1623.1|1621.9|0
1653010850000|2022-05-20 01:40:50|1623.2|1622|1623.3|1622.1|1623.3|1622.1|1623.2|1622|0
1653010860000|2022-05-20 01:41:00|1623.2|1622|1622.9|1621.7|1623.2|1622|1622.8|1621.6|3
1653010870000|2022-05-20 01:41:10|1623|1621.8|1623|1621.8|1623|1621.8|1623|1621.8|0
1653010880000|2022-05-20 01:41:20|1622.9|1621.7|1623.1|1621.9|1623.1|1621.9|1622.9|1621.7|1
1653010890000|2022-05-20 01:41:30|1623.2|1622|1623|1621.8|1623.2|1622|1623|1621.8|0
1653010900000|2022-05-20 01:41:40|1622.9|1621.7|1623|1621.8|1623|1621.8|1622.9|1621.7|1
1653010920000|2022-05-20 01:42:00|1623.1|1621.9|1623|1621.8|1623.1|1621.9|1623|1621.8|1
1653010960000|2022-05-20 01:42:40|1622.9|1621.7|1622.6|1621.4|1622.9|1621.7|1622.6|1621.4|3
1653010980000|2022-05-20 01:43:00|1622.5|1621.3|1622.5|1621.3|1622.5|1621.3|1622.5|1621.3|1
1653010990000|2022-05-20 01:43:10|1622.6|1621.4|1622.6|1621.4|1622.6|1621.4|1622.6|1621.4|1
1653011000000|2022-05-20 01:43:20|1622.5|1621.3|1622.5|1621.3|1622.5|1621.3|1622.5|1621.3|0
1653011010000|2022-05-20 01:43:30|1622.6|1621.4|1622.6|1621.4|1622.6|1621.4|1622.6|1621.4|0
1653011020000|2022-05-20 01:43:40|1622.5|1621.3|1622.7|1621.5|1622.7|1621.5|1622.5|1621.3|1
1653011030000|2022-05-20 01:43:50|1622.8|1621.6|1622.3|1621.1|1622.8|1621.6|1622.3|1621.1|0
1653011040000|2022-05-20 01:44:00|1622.4|1621.2|1622.4|1621.2|1622.4|1621.2|1622.4|1621.2|2
1653011070000|2022-05-20 01:44:30|1622.5|1621.3|1622.6|1621.4|1622.6|1621.4|1622.5|1621.3|1
1653011080000|2022-05-20 01:44:40|1622.5|1621.3|1622.4|1621.2|1622.5|1621.3|1622.4|1621.2|0
1653011090000|2022-05-20 01:44:50|1622.3|1621.1|1622.3|1621.1|1622.3|1621.1|1622.2|1621|2
1653011100000|2022-05-20 01:45:00|1622.4|1621.2|1622.4|1621.2|1622.4|1621.2|1622.4|1621.2|1
1653011110000|2022-05-20 01:45:10|1622.3|1621.1|1622.2|1621|1622.3|1621.1|1622.2|1621|0
1653011130000|2022-05-20 01:45:30|1622.1|1620.9|1622.1|1620.9|1622.2|1621|1622.1|1620.9|3
1653011140000|2022-05-20 01:45:40|1621.8|1620.6|1621.8|1620.6|1621.8|1620.6|1621.8|1620.6|1
1653011150000|2022-05-20 01:45:50|1621.7|1620.5|1621.5|1620.3|1621.8|1620.6|1621.5|1620.3|9
1653011160000|2022-05-20 01:46:00|1621.6|1620.4|1621.9|1620.7|1621.9|1620.7|1621.6|1620.4|1
1653011180000|2022-05-20 01:46:20|1621.8|1620.6|1621.7|1620.5|1621.8|1620.6|1621.7|1620.5|0
1653011190000|2022-05-20 01:46:30|1621.8|1620.6|1621.8|1620.6|1621.8|1620.6|1621.8|1620.6|0
1653011240000|2022-05-20 01:47:20|1621.9|1620.7|1622|1620.8|1622.1|1620.9|1621.9|1620.7|0
1653011250000|2022-05-20 01:47:30|1621.9|1620.7|1621.7|1620.5|1621.9|1620.7|1621.7|1620.5|0
1653011260000|2022-05-20 01:47:40|1621.5|1620.3|1621.6|1620.4|1621.6|1620.4|1621.5|1620.3|1
1653011280000|2022-05-20 01:48:00|1621.5|1620.3|1621.3|1620.1|1621.5|1620.3|1621.2|1620|2
1653011290000|2022-05-20 01:48:10|1621.4|1620.2|1621.4|1620.2|1621.4|1620.2|1621.4|1620.2|2
1653011310000|2022-05-20 01:48:30|1621.5|1620.3|1621.6|1620.4|1621.6|1620.4|1621.5|1620.3|0
1653011320000|2022-05-20 01:48:40|1621.7|1620.5|1621.7|1620.5|1621.7|1620.5|1621.7|1620.5|0
1653011330000|2022-05-20 01:48:50|1621.6|1620.4|1621.6|1620.4|1621.6|1620.4|1621.6|1620.4|0
1653011340000|2022-05-20 01:49:00|1621.5|1620.3|1621.5|1620.3|1621.5|1620.3|1621.4|1620.2|0
1653011350000|2022-05-20 01:49:10|1621.6|1620.4|1621.5|1620.3|1621.6|1620.4|1621.5|1620.3|0
1653011360000|2022-05-20 01:49:20|1621.4|1620.2|1621.5|1620.3|1621.5|1620.3|1621.2|1620|5
1653011370000|2022-05-20 01:49:30|1621.4|1620.2|1621.3|1620.1|1621.5|1620.3|1621.3|1620.1|3
1653011380000|2022-05-20 01:49:40|1621.2|1620|1621.2|1620|1621.3|1620.1|1621.1|1619.9|21
1653011400000|2022-05-20 01:50:00|1621.1|1619.9|1621.1|1619.9|1621.1|1619.9|1620.8|1619.6|4
1653011410000|2022-05-20 01:50:10|1621|1619.8|1621|1619.8|1621|1619.8|1621|1619.8|1
1653011420000|2022-05-20 01:50:20|1621.1|1619.9|1621.1|1619.9|1621.1|1619.9|1621.1|1619.9|0
1653011430000|2022-05-20 01:50:30|1621|1619.8|1621|1619.8|1621|1619.8|1621|1619.8|0
1653011450000|2022-05-20 01:50:50|1620.7|1619.5|1621|1619.8|1621|1619.8|1620.7|1619.5|4
1653011460000|2022-05-20 01:51:00|1621.1|1619.9|1621.1|1619.9|1621.1|1619.9|1621.1|1619.9|0
1653011470000|2022-05-20 01:51:10|1621.3|1620.1|1621.5|1620.3|1621.5|1620.3|1621.3|1620.1|3
1653011490000|2022-05-20 01:51:30|1621.4|1620.2|1621.4|1620.2|1621.4|1620.2|1621.4|1620.2|0
1653011510000|2022-05-20 01:51:50|1621.1|1619.9|1621|1619.8|1621.1|1619.9|1621|1619.8|4
1653011520000|2022-05-20 01:52:00|1621.1|1619.9|1621.1|1619.9|1621.1|1619.9|1621.1|1619.9|0
1653011530000|2022-05-20 01:52:10|1620.9|1619.7|1620.9|1619.7|1620.9|1619.7|1620.8|1619.6|13
1653011580000|2022-05-20 01:53:00|1620.8|1619.6|1621.1|1619.9|1621.2|1620|1620.8|1619.6|2
1653011590000|2022-05-20 01:53:10|1621|1619.8|1620.9|1619.7|1621|1619.8|1620.9|1619.7|2
1653011600000|2022-05-20 01:53:20|1620.8|1619.6|1620.7|1619.5|1620.8|1619.6|1620.7|1619.5|0
1653011610000|2022-05-20 01:53:30|1620.8|1619.6|1620.8|1619.6|1620.8|1619.6|1620.8|1619.6|0
1653011640000|2022-05-20 01:54:00|||||||||1
1653011680000|2022-05-20 01:54:40|||||||||6
1653011690000|2022-05-20 01:54:50|1620.9|1619.7|1620.1|1618.9|1620.9|1619.7|1620.1|1618.9|1
1653011710000|2022-05-20 01:55:10|1620|1618.8|1619.9|1618.7|1620|1618.8|1619.9|1618.7|0
1653011720000|2022-05-20 01:55:20|1619.8|1618.6|1619.9|1618.7|1619.9|1618.7|1619.8|1618.6|1
1653011730000|2022-05-20 01:55:30|1620|1618.8|1619.9|1618.7|1620|1618.8|1619.9|1618.7|0
1653011750000|2022-05-20 01:55:50|1619.8|1618.6|1619.8|1618.6|1619.8|1618.6|1619.8|1618.6|0
1653011760000|2022-05-20 01:56:00|1619.7|1618.5|1619.8|1618.6|1619.8|1618.6|1619.7|1618.5|2
1653011770000|2022-05-20 01:56:10|1619.7|1618.5|1619.7|1618.5|1619.7|1618.5|1619.7|1618.5|0
1653011780000|2022-05-20 01:56:20|1619.8|1618.6|1620|1618.8|1620|1618.8|1619.8|1618.6|0
1653011790000|2022-05-20 01:56:30|1620.1|1618.9|1619.9|1618.7|1620.1|1618.9|1619.9|1618.7|0
1653011820000|2022-05-20 01:57:00|1620.1|1618.9|1620|1618.8|1620.1|1618.9|1619.9|1618.7|0
1653011830000|2022-05-20 01:57:10|1619.9|1618.7|1620.1|1618.9|1620.1|1618.9|1619.9|1618.7|1
1653011850000|2022-05-20 01:57:30|1620.3|1619.1|1620.5|1619.3|1620.5|1619.3|1620.3|1619.1|1
1653011860000|2022-05-20 01:57:40|1620.3|1619.1|1620.3|1619.1|1620.3|1619.1|1620.3|1619.1|1
1653011880000|2022-05-20 01:58:00|1620.2|1619|1620.3|1619.1|1620.3|1619.1|1620.2|1619|0
1653011890000|2022-05-20 01:58:10|1620.1|1618.9|1620|1618.8|1620.2|1619|1620|1618.8|0
1653011900000|2022-05-20 01:58:20|1620.2|1619|1620.2|1619|1620.2|1619|1620.2|1619|0
1653011910000|2022-05-20 01:58:30|1620.3|1619.1|1620.4|1619.2|1620.4|1619.2|1620.3|1619.1|0
1653011920000|2022-05-20 01:58:40|1620.3|1619.1|1620.3|1619.1|1620.3|1619.1|1620.3|1619.1|0
1653011940000|2022-05-20 01:59:00|1620.2|1619|1620|1618.8|1620.2|1619|1620|1618.8|0
1653012000000|2022-05-20 02:00:00|1619.8|1618.6|1619.9|1618.7|1620|1618.8|1619.8|1618.6|6
1653012010000|2022-05-20 02:00:10|1620|1618.8|1620|1618.8|1620.1|1618.9|1619.9|1618.7|2
1653012020000|2022-05-20 02:00:20|1619.9|1618.7|1619.9|1618.7|1619.9|1618.7|1619.8|1618.6|5
1653012030000|2022-05-20 02:00:30|1619.8|1618.6|1619.7|1618.5|1619.8|1618.6|1619.7|1618.5|1
1653012040000|2022-05-20 02:00:40|1619.6|1618.4|1619.5|1618.3|1619.6|1618.4|1619.5|1618.3|1
1653012050000|2022-05-20 02:00:50|1619.3|1618.1|1619.3|1618.1|1619.3|1618.1|1619.3|1618.1|5
1653012060000|2022-05-20 02:01:00|||||||||1
1653012070000|2022-05-20 02:01:10|1619.4|1618.2|1619.4|1618.2|1619.4|1618.2|1619.4|1618.2|3
1653012080000|2022-05-20 02:01:20|1619.3|1618.1|1619.4|1618.2|1619.4|1618.2|1619.3|1618.1|1
1653012090000|2022-05-20 02:01:30|1619.3|1618.1|1619.2|1618|1619.3|1618.1|1619.2|1618|1
1653012100000|2022-05-20 02:01:40|1619.1|1617.9|1619.2|1618|1619.3|1618.1|1619.1|1617.9|1
1653012110000|2022-05-20 02:01:50|1619|1617.8|1618.9|1617.7|1619|1617.8|1618.9|1617.7|2
1653012120000|2022-05-20 02:02:00|1618.8|1617.6|1618.8|1617.6|1618.9|1617.7|1618.8|1617.6|9
1653012130000|2022-05-20 02:02:10|1618.4|1617.2|1618.3|1617.1|1618.4|1617.2|1618.3|1617.1|13
1653012140000|2022-05-20 02:02:20|1618.4|1617.2|1618.4|1617.2|1618.4|1617.2|1618.3|1617.1|4
1653012190000|2022-05-20 02:03:10|1618.5|1617.3|1618.4|1617.2|1618.5|1617.3|1618.4|1617.2|1
1653012210000|2022-05-20 02:03:30|1618.3|1617.1|1618.4|1617.2|1618.4|1617.2|1618.3|1617.1|1
1653012220000|2022-05-20 02:03:40|1618.3|1617.1|1618.3|1617.1|1618.3|1617.1|1618.3|1617.1|0
1653012240000|2022-05-20 02:04:00|1618|1616.8|1617.8|1616.6|1618|1616.8|1617.7|1616.5|30
1653012250000|2022-05-20 02:04:10|1617.7|1616.5|1617.7|1616.5|1617.8|1616.6|1617.7|1616.5|0
1653012260000|2022-05-20 02:04:20|1617.5|1616.3|1617.6|1616.4|1617.6|1616.4|1617.5|1616.3|5
1653012270000|2022-05-20 02:04:30|1617.9|1616.7|1617.8|1616.6|1617.9|1616.7|1617.8|1616.6|11
1653012290000|2022-05-20 02:04:50|1617.7|1616.5|1617.7|1616.5|1617.7|1616.5|1617.7|1616.5|0
1653012300000|2022-05-20 02:05:00|1617.5|1616.3|1617.2|1616|1617.5|1616.3|1617.2|1616|7
1653012310000|2022-05-20 02:05:10|||||||||1
1653012320000|2022-05-20 02:05:20|1617|1615.8|1616.8|1615.6|1617|1615.8|1616.4|1615.2|15
1653012330000|2022-05-20 02:05:30|1616.9|1615.7|1616.8|1615.6|1616.9|1615.7|1616.5|1615.3|17
1653012340000|2022-05-20 02:05:40|1617.2|1616|1617.7|1616.5|1617.7|1616.5|1617.2|1616|10
1653012360000|2022-05-20 02:06:00|1617.1|1615.9|1617.3|1616.1|1617.3|1616.1|1617|1615.8|19
1653012370000|2022-05-20 02:06:10|1617.4|1616.2|1617.4|1616.2|1618|1616.8|1617.4|1616.2|12
1653012380000|2022-05-20 02:06:20|1617.1|1615.9|1617.5|1616.3|1617.5|1616.3|1617.1|1615.9|4
1653012390000|2022-05-20 02:06:30|1617.7|1616.5|1617.6|1616.4|1617.7|1616.5|1617.6|1616.4|3
1653012400000|2022-05-20 02:06:40|1617.7|1616.5|1617.9|1616.7|1618|1616.8|1617.7|1616.5|2
1653012410000|2022-05-20 02:06:50|1617.8|1616.6|1617.7|1616.5|1617.8|1616.6|1617.7|1616.5|1
1653012420000|2022-05-20 02:07:00|1617.6|1616.4|1617.8|1616.6|1617.8|1616.6|1617.5|1616.3|3
1653012430000|2022-05-20 02:07:10|1617.9|1616.7|1617.9|1616.7|1617.9|1616.7|1617.9|1616.7|0
1653012440000|2022-05-20 02:07:20|1617.8|1616.6|1617.6|1616.4|1617.8|1616.6|1617.6|1616.4|2
1653012450000|2022-05-20 02:07:30|1617.3|1616.1|1617.3|1616.1|1617.3|1616.1|1617.3|1616.1|0
1653012460000|2022-05-20 02:07:40|1617.1|1615.9|1617|1615.8|1617.1|1615.9|1617|1615.8|1
1653012470000|2022-05-20 02:07:50|1616.9|1615.7|1616.9|1615.7|1616.9|1615.7|1616.9|1615.7|0
1653012480000|2022-05-20 02:08:00|1616.8|1615.6|1616.7|1615.5|1616.8|1615.6|1616.7|1615.5|6
1653012490000|2022-05-20 02:08:10|1616.9|1615.7|1616.9|1615.7|1616.9|1615.7|1616.9|1615.7|6
1653012500000|2022-05-20 02:08:20|1617.3|1616.1|1617.3|1616.1|1617.3|1616.1|1617.1|1615.9|6
1653012510000|2022-05-20 02:08:30|1617.4|1616.2|1617.1|1615.9|1617.4|1616.2|1617.1|1615.9|4
1653012520000|2022-05-20 02:08:40|1617|1615.8|1617|1615.8|1617|1615.8|1617|1615.8|0
1653012530000|2022-05-20 02:08:50|1617.1|1615.9|1617.1|1615.9|1617.1|1615.9|1617.1|1615.9|8
1653012540000|2022-05-20 02:09:00|1617|1615.8|1616.7|1615.5|1617|1615.8|1616.7|1615.5|5
1653012550000|2022-05-20 02:09:10|1616.6|1615.4|1616.4|1615.2|1616.6|1615.4|1616.4|1615.2|1
1653012570000|2022-05-20 02:09:30|1616.3|1615.1|1616.3|1615.1|1616.3|1615.1|1616.1|1614.9|10
1653012580000|2022-05-20 02:09:40|1616.2|1615|1616.2|1615|1616.2|1615|1616.1|1614.9|1
1653012590000|2022-05-20 02:09:50|1616.4|1615.2|1616.4|1615.2|1616.4|1615.2|1616.4|1615.2|3
1653012600000|2022-05-20 02:10:00|1616.3|1615.1|1615.9|1614.7|1616.3|1615.1|1615.8|1614.6|12
1653012610000|2022-05-20 02:10:10|1616|1614.8|1615.9|1614.7|1616|1614.8|1615.7|1614.5|4
1653012630000|2022-05-20 02:10:30|1616|1614.8|1615.9|1614.7|1616|1614.8|1615.8|1614.6|1
1653012640000|2022-05-20 02:10:40|1615.8|1614.6|1615.9|1614.7|1615.9|1614.7|1615.7|1614.5|9
1653012650000|2022-05-20 02:10:50|1615.8|1614.6|1616|1614.8|1616|1614.8|1615.7|1614.5|2
1653012660000|2022-05-20 02:11:00|1615.8|1614.6|1616|1614.8|1616|1614.8|1615.8|1614.6|11
1653012670000|2022-05-20 02:11:10|1616.1|1614.9|1616.2|1615|1616.2|1615|1616.1|1614.9|3
1653012680000|2022-05-20 02:11:20|1615.9|1614.7|1616.1|1614.9|1616.1|1614.9|1615.9|1614.7|10
1653012690000|2022-05-20 02:11:30|1616|1614.8|1616|1614.8|1616.1|1614.9|1616|1614.8|5
1653012700000|2022-05-20 02:11:40|1616.1|1614.9|1616.1|1614.9|1616.1|1614.9|1616|1614.8|4
1653012710000|2022-05-20 02:11:50|1616.2|1615|1616|1614.8|1616.2|1615|1616|1614.8|1
1653012720000|2022-05-20 02:12:00|1615.9|1614.7|1615.8|1614.6|1615.9|1614.7|1615.8|1614.6|3
1653012730000|2022-05-20 02:12:10|1615.9|1614.7|1615.8|1614.6|1615.9|1614.7|1615.6|1614.4|4
1653012740000|2022-05-20 02:12:20|1615.6|1614.4|1615.9|1614.7|1615.9|1614.7|1615.6|1614.4|6
1653012760000|2022-05-20 02:12:40|1615.8|1614.6|1615.8|1614.6|1615.8|1614.6|1615.8|1614.6|1
1653012770000|2022-05-20 02:12:50|1615.9|1614.7|1615.9|1614.7|1615.9|1614.7|1615.9|1614.7|1
1653012780000|2022-05-20 02:13:00|1615.6|1614.4|1615.7|1614.5|1615.7|1614.5|1615.6|1614.4|2
1653012790000|2022-05-20 02:13:10|1615.8|1614.6|1615.8|1614.6|1615.8|1614.6|1615.8|1614.6|1
1653012800000|2022-05-20 02:13:20|1615.7|1614.5|1615.7|1614.5|1615.7|1614.5|1615.7|1614.5|0
1653012810000|2022-05-20 02:13:30|1615.4|1614.2|1615.7|1614.5|1615.7|1614.5|1615.4|1614.2|7
1653012840000|2022-05-20 02:14:00|1615.6|1614.4|1615.7|1614.5|1615.7|1614.5|1615.6|1614.4|10
1653012850000|2022-05-20 02:14:10|1615.6|1614.4|1615.6|1614.4|1615.6|1614.4|1615.6|1614.4|0
1653012860000|2022-05-20 02:14:20|1615.5|1614.3|1615.1|1613.9|1615.5|1614.3|1615|1613.8|12
1653012870000|2022-05-20 02:14:30|1615|1613.8|1615.2|1614|1615.2|1614|1615|1613.8|5
1653012880000|2022-05-20 02:14:40|1615.3|1614.1|1615.3|1614.1|1615.3|1614.1|1615.3|1614.1|1
1653012890000|2022-05-20 02:14:50|1615|1613.8|1615.4|1614.2|1615.4|1614.2|1615|1613.8|3
1653012900000|2022-05-20 02:15:00|1615.3|1614.1|1615.4|1614.2|1615.4|1614.2|1615.3|1614.1|3
1653012910000|2022-05-20 02:15:10|1615.3|1614.1|1615.3|1614.1|1615.3|1614.1|1615.3|1614.1|1
1653012920000|2022-05-20 02:15:20|1615.8|1614.6|1615.8|1614.6|1615.8|1614.6|1615.8|1614.6|4
1653012930000|2022-05-20 02:15:30|1615.9|1614.7|1615.9|1614.7|1615.9|1614.7|1615.9|1614.7|0
1653012940000|2022-05-20 02:15:40|1615.8|1614.6|1615.8|1614.6|1615.8|1614.6|1615.8|1614.6|1
1653012950000|2022-05-20 02:15:50|1615.9|1614.7|1615.9|1614.7|1615.9|1614.7|1615.9|1614.7|6
1653012960000|2022-05-20 02:16:00|1615.8|1614.6|1615.4|1614.2|1615.8|1614.6|1615.4|1614.2|6
1653012970000|2022-05-20 02:16:10|1615.6|1614.4|1615.5|1614.3|1615.6|1614.4|1615.5|1614.3|2
1653012980000|2022-05-20 02:16:20|1615.6|1614.4|1615.6|1614.4|1615.6|1614.4|1615.6|1614.4|2
1653012990000|2022-05-20 02:16:30|1615.5|1614.3|1615.5|1614.3|1615.5|1614.3|1615.5|1614.3|1
1653013000000|2022-05-20 02:16:40|1615.4|1614.2|1615.4|1614.2|1615.4|1614.2|1615.4|1614.2|0
1653013020000|2022-05-20 02:17:00|1615.5|1614.3|1615.5|1614.3|1615.6|1614.4|1615.5|1614.3|3
1653013030000|2022-05-20 02:17:10|1615.6|1614.4|1615.6|1614.4|1615.6|1614.4|1615.6|1614.4|1
1653013050000|2022-05-20 02:17:30|1615.5|1614.3|1615.5|1614.3|1615.5|1614.3|1615.5|1614.3|1
1653013070000|2022-05-20 02:17:50|1615.6|1614.4|1615.9|1614.7|1615.9|1614.7|1615.6|1614.4|4
1653013080000|2022-05-20 02:18:00|1616|1614.8|1616.5|1615.3|1616.5|1615.3|1616|1614.8|2
1653013110000|2022-05-20 02:18:30|1616.4|1615.2|1616.4|1615.2|1616.4|1615.2|1616.4|1615.2|1
1653013160000|2022-05-20 02:19:20|||||||||1
1653013180000|2022-05-20 02:19:40|1616.6|1615.4|1616.5|1615.3|1616.6|1615.4|1616.5|1615.3|3
1653013190000|2022-05-20 02:19:50|1616.4|1615.2|1616.4|1615.2|1616.4|1615.2|1616.4|1615.2|0
1653013200000|2022-05-20 02:20:00|||||||||1
1653013210000|2022-05-20 02:20:10|||||||||1
1653013230000|2022-05-20 02:20:30|1616.7|1615.5|1616.7|1615.5|1616.7|1615.5|1616.7|1615.5|3
1653013240000|2022-05-20 02:20:40|1616.6|1615.4|1616.4|1615.2|1616.6|1615.4|1616.4|1615.2|2
1653013250000|2022-05-20 02:20:50|1616.3|1615.1|1616.4|1615.2|1616.4|1615.2|1616.3|1615.1|0
1653013260000|2022-05-20 02:21:00|1616.3|1615.1|1616.3|1615.1|1616.3|1615.1|1616.3|1615.1|0
1653013280000|2022-05-20 02:21:20|1616.2|1615|1616.1|1614.9|1616.2|1615|1616.1|1614.9|3
1653013320000|2022-05-20 02:22:00|1616|1614.8|1616.2|1615|1616.2|1615|1616|1614.8|1
1653013350000|2022-05-20 02:22:30|1616.1|1614.9|1615.9|1614.7|1616.1|1614.9|1615.9|1614.7|2
1653013360000|2022-05-20 02:22:40|1616|1614.8|1616|1614.8|1616|1614.8|1616|1614.8|1
1653013370000|2022-05-20 02:22:50|||||||||1
1653013380000|2022-05-20 02:23:00|1615.9|1614.7|1615.9|1614.7|1615.9|1614.7|1615.8|1614.6|2
1653013410000|2022-05-20 02:23:30|1616|1614.8|1616|1614.8|1616|1614.8|1616|1614.8|2
1653013440000|2022-05-20 02:24:00|1616.1|1614.9|1616.1|1614.9|1616.1|1614.9|1616.1|1614.9|0
1653013470000|2022-05-20 02:24:30|1616.2|1615|1616.1|1614.9|1616.2|1615|1616.1|1614.9|2
1653013480000|2022-05-20 02:24:40|1616.2|1615|1616.3|1615.1|1616.3|1615.1|1616.2|1615|1
1653013490000|2022-05-20 02:24:50|1616.2|1615|1616.3|1615.1|1616.3|1615.1|1616.2|1615|0
1653013500000|2022-05-20 02:25:00|1616.2|1615|1616.2|1615|1616.3|1615.1|1616.1|1614.9|0
1653013530000|2022-05-20 02:25:30|1616.4|1615.2|1616.6|1615.4|1616.6|1615.4|1616.4|1615.2|1
1653013540000|2022-05-20 02:25:40|||||||||21
1653013550000|2022-05-20 02:25:50|||||||||1
1653013560000|2022-05-20 02:26:00|1616.5|1615.3|1616.5|1615.3|1616.5|1615.3|1616.5|1615.3|0
1653013570000|2022-05-20 02:26:10|1616.4|1615.2|1616.1|1614.9|1616.4|1615.2|1616.1|1614.9|2
1653013580000|2022-05-20 02:26:20|1616.2|1615|1616.2|1615|1616.2|1615|1616.2|1615|0
1653013610000|2022-05-20 02:26:50|1616.1|1614.9|1616.1|1614.9|1616.1|1614.9|1616.1|1614.9|0
1653013650000|2022-05-20 02:27:30|1616.2|1615|1616.2|1615|1616.2|1615|1616.2|1615|1
1653013690000|2022-05-20 02:28:10|1616.4|1615.2|1616.4|1615.2|1616.4|1615.2|1616.4|1615.2|1
1653013710000|2022-05-20 02:28:30|1616.3|1615.1|1616.3|1615.1|1616.3|1615.1|1616.3|1615.1|0
1653013730000|2022-05-20 02:28:50|1616.4|1615.2|1616.4|1615.2|1616.4|1615.2|1616.4|1615.2|0
1653013790000|2022-05-20 02:29:50|1616.3|1615.1|1616.3|1615.1|1616.3|1615.1|1616.3|1615.1|0
1653013800000|2022-05-20 02:30:00|1616.4|1615.2|1616.4|1615.2|1616.4|1615.2|1616.3|1615.1|0
1653013810000|2022-05-20 02:30:10|1616.5|1615.3|1616.3|1615.1|1616.5|1615.3|1616.3|1615.1|2
1653013820000|2022-05-20 02:30:20|1616.1|1614.9|1616.2|1615|1616.2|1615|1616.1|1614.9|4
1653013830000|2022-05-20 02:30:30|1616.3|1615.1|1616.3|1615.1|1616.3|1615.1|1616.3|1615.1|1
1653013840000|2022-05-20 02:30:40|1616.2|1615|1615.9|1614.7|1616.2|1615|1615.9|1614.7|1
1653013850000|2022-05-20 02:30:50|1616|1614.8|1616.1|1614.9|1616.1|1614.9|1616|1614.8|0
1653013860000|2022-05-20 02:31:00|1616|1614.8|1616|1614.8|1616.1|1614.9|1616|1614.8|1
1653013870000|2022-05-20 02:31:10|1616.1|1614.9|1616|1614.8|1616.2|1615|1616|1614.8|0
1653013880000|2022-05-20 02:31:20|1616.1|1614.9|1616.1|1614.9|1616.1|1614.9|1616.1|1614.9|0
1653013890000|2022-05-20 02:31:30|1616.2|1615|1616.3|1615.1|1616.3|1615.1|1616.2|1615|0
1653013900000|2022-05-20 02:31:40|1616.5|1615.3|1616.4|1615.2|1616.5|1615.3|1616.4|1615.2|1
1653013910000|2022-05-20 02:31:50|1616.5|1615.3|1616.3|1615.1|1616.5|1615.3|1616.3|1615.1|2
1653013920000|2022-05-20 02:32:00|1616.4|1615.2|1616.5|1615.3|1616.5|1615.3|1616.3|1615.1|0
1653013940000|2022-05-20 02:32:20|1616.4|1615.2|1616.4|1615.2|1616.5|1615.3|1616.4|1615.2|11
1653013950000|2022-05-20 02:32:30|1616.5|1615.3|1616.3|1615.1|1616.5|1615.3|1616.3|1615.1|1
1653013960000|2022-05-20 02:32:40|1616.4|1615.2|1616.4|1615.2|1616.4|1615.2|1616.4|1615.2|0
1653013970000|2022-05-20 02:32:50|1616.3|1615.1|1616.3|1615.1|1616.3|1615.1|1616.2|1615|7
1653013980000|2022-05-20 02:33:00|1616.2|1615|1616.3|1615.1|1616.3|1615.1|1616.2|1615|1
1653013990000|2022-05-20 02:33:10|1616.2|1615|1616.1|1614.9|1616.2|1615|1616.1|1614.9|1
1653014040000|2022-05-20 02:34:00|1616.3|1615.1|1616.4|1615.2|1616.5|1615.3|1616.3|1615.1|1
1653014070000|2022-05-20 02:34:30|1616.5|1615.3|1616.5|1615.3|1616.5|1615.3|1616.4|1615.2|0
1653014090000|2022-05-20 02:34:50|1616.4|1615.2|1616.4|1615.2|1616.4|1615.2|1616.4|1615.2|0
1653014100000|2022-05-20 02:35:00|1616.3|1615.1|1616.4|1615.2|1616.4|1615.2|1616.3|1615.1|0
1653014120000|2022-05-20 02:35:20|1616.3|1615.1|1616.4|1615.2|1616.4|1615.2|1616.3|1615.1|1
1653014130000|2022-05-20 02:35:30|1616.5|1615.3|1616.4|1615.2|1616.5|1615.3|1616.4|1615.2|3
1653014140000|2022-05-20 02:35:40|1616.5|1615.3|1617.7|1616.5|1617.7|1616.5|1616.5|1615.3|9
1653014160000|2022-05-20 02:36:00|1617.8|1616.6|1617.4|1616.2|1617.8|1616.6|1617.4|1616.2|3
1653014170000|2022-05-20 02:36:10|1617.2|1616|1617.3|1616.1|1617.3|1616.1|1617.2|1616|2
1653014180000|2022-05-20 02:36:20|1617.2|1616|1617.2|1616|1617.2|1616|1617.2|1616|1
1653014190000|2022-05-20 02:36:30|||||||||1
1653014200000|2022-05-20 02:36:40|1617|1615.8|1617.2|1616|1617.2|1616|1616.9|1615.7|2
1653014230000|2022-05-20 02:37:10|1617.1|1615.9|1617.2|1616|1617.2|1616|1617|1615.8|0
1653014240000|2022-05-20 02:37:20|1617.3|1616.1|1617.2|1616|1617.3|1616.1|1617.2|1616|0
1653014250000|2022-05-20 02:37:30|1617.1|1615.9|1617.1|1615.9|1617.1|1615.9|1617.1|1615.9|0
1653014260000|2022-05-20 02:37:40|1617.2|1616|1617.2|1616|1617.3|1616.1|1617.2|1616|1
1653014270000|2022-05-20 02:37:50|1617.3|1616.1|1617|1615.8|1617.5|1616.3|1617|1615.8|2
1653014280000|2022-05-20 02:38:00|1616.8|1615.6|1616.9|1615.7|1616.9|1615.7|1616.6|1615.4|8
1653014310000|2022-05-20 02:38:30|1616.8|1615.6|1616.7|1615.5|1616.8|1615.6|1616.7|1615.5|1
1653014320000|2022-05-20 02:38:40|1616.6|1615.4|1616.6|1615.4|1616.7|1615.5|1616.6|1615.4|1
1653014330000|2022-05-20 02:38:50|1616.5|1615.3|1616.5|1615.3|1616.5|1615.3|1616.5|1615.3|0
1653014340000|2022-05-20 02:39:00|1616.7|1615.5|1616.9|1615.7|1616.9|1615.7|1616.7|1615.5|2
1653014350000|2022-05-20 02:39:10|1616.8|1615.6|1616.8|1615.6|1616.9|1615.7|1616.8|1615.6|1
1653014370000|2022-05-20 02:39:30|1617|1615.8|1616.9|1615.7|1617.1|1615.9|1616.9|1615.7|4
1653014380000|2022-05-20 02:39:40|1617|1615.8|1617|1615.8|1617|1615.8|1617|1615.8|0
1653014390000|2022-05-20 02:39:50|1617.1|1615.9|1617.1|1615.9|1617.2|1616|1617.1|1615.9|0
1653014400000|2022-05-20 02:40:00|1617.2|1616|1617.1|1615.9|1617.2|1616|1617.1|1615.9|2
1653014430000|2022-05-20 02:40:30|1617|1615.8|1617|1615.8|1617.1|1615.9|1617|1615.8|2
1653014460000|2022-05-20 02:41:00|1617.1|1615.9|1617.4|1616.2|1617.4|1616.2|1617.1|1615.9|3
1653014470000|2022-05-20 02:41:10|1617.6|1616.4|1617.7|1616.5|1617.7|1616.5|1617.6|1616.4|13
1653014480000|2022-05-20 02:41:20|1617.6|1616.4|1617.8|1616.6|1617.8|1616.6|1617.6|1616.4|4
1653014510000|2022-05-20 02:41:50|1617.6|1616.4|1617.5|1616.3|1617.6|1616.4|1617.5|1616.3|1
1653014520000|2022-05-20 02:42:00|1617.4|1616.2|1617.7|1616.5|1617.7|1616.5|1617.3|1616.1|8
1653014530000|2022-05-20 02:42:10|1617.8|1616.6|1618.5|1617.3|1618.7|1617.5|1617.7|1616.5|7
1653014540000|2022-05-20 02:42:20|1618.7|1617.5|1618.8|1617.6|1618.8|1617.6|1618.6|1617.4|6
1653014550000|2022-05-20 02:42:30|1618.7|1617.5|1618.5|1617.3|1618.8|1617.6|1618.5|1617.3|7
1653014560000|2022-05-20 02:42:40|1618.4|1617.2|1618.7|1617.5|1618.7|1617.5|1618.4|1617.2|10
1653014570000|2022-05-20 02:42:50|1618.6|1617.4|1618.8|1617.6|1618.8|1617.6|1618.6|1617.4|2
1653014580000|2022-05-20 02:43:00|1619|1617.8|1619.3|1618.1|1619.3|1618.1|1619|1617.8|12
1653014590000|2022-05-20 02:43:10|1619.2|1618|1619.2|1618|1619.2|1618|1619.2|1618|0
1653014600000|2022-05-20 02:43:20|1619.3|1618.1|1619.2|1618|1619.3|1618.1|1619.2|1618|2
1653014610000|2022-05-20 02:43:30|1618.8|1617.6|1618.7|1617.5|1618.8|1617.6|1618.7|1617.5|11
1653014620000|2022-05-20 02:43:40|1618.8|1617.6|1618.8|1617.6|1618.8|1617.6|1618.7|1617.5|9
1653014630000|2022-05-20 02:43:50|1618.9|1617.7|1618.9|1617.7|1618.9|1617.7|1618.9|1617.7|13
1653014640000|2022-05-20 02:44:00|1619|1617.8|1618.9|1617.7|1619|1617.8|1618.9|1617.7|3
1653014650000|2022-05-20 02:44:10|1619|1617.8|1619|1617.8|1619|1617.8|1619|1617.8|1
1653014660000|2022-05-20 02:44:20|||||||||8
1653014670000|2022-05-20 02:44:30|1619.1|1617.9|1619.1|1617.9|1619.1|1617.9|1619.1|1617.9|3
1653014680000|2022-05-20 02:44:40|1619|1617.8|1619|1617.8|1619|1617.8|1619|1617.8|1
1653014690000|2022-05-20 02:44:50|1618.9|1617.7|1619|1617.8|1619|1617.8|1618.9|1617.7|4
1653014710000|2022-05-20 02:45:10|1618.9|1617.7|1618.9|1617.7|1618.9|1617.7|1618.9|1617.7|0
1653014720000|2022-05-20 02:45:20|1619|1617.8|1619|1617.8|1619|1617.8|1619|1617.8|1
1653014730000|2022-05-20 02:45:30|1619.2|1618|1619.2|1618|1619.2|1618|1619.2|1618|0
1653014740000|2022-05-20 02:45:40|1619.3|1618.1|1619.5|1618.3|1619.5|1618.3|1619.3|1618.1|0
1653014750000|2022-05-20 02:45:50|1619.1|1617.9|1619.2|1618|1619.2|1618|1619.1|1617.9|28
1653014760000|2022-05-20 02:46:00|1619.5|1618.3|1619.5|1618.3|1619.5|1618.3|1619.5|1618.3|11
1653014770000|2022-05-20 02:46:10|1619.6|1618.4|1620.1|1618.9|1620.1|1618.9|1619.6|1618.4|4
1653014780000|2022-05-20 02:46:20|1620.4|1619.2|1620.1|1618.9|1620.4|1619.2|1620.1|1618.9|4
1653014790000|2022-05-20 02:46:30|1620.3|1619.1|1620.3|1619.1|1620.3|1619.1|1620.3|1619.1|2
1653014800000|2022-05-20 02:46:40|1620.1|1618.9|1620.5|1619.3|1620.5|1619.3|1620.1|1618.9|6
1653014810000|2022-05-20 02:46:50|1620.6|1619.4|1620.2|1619|1620.6|1619.4|1620.2|1619|9
1653014820000|2022-05-20 02:47:00|1620.1|1618.9|1619.7|1618.5|1620.1|1618.9|1619.7|1618.5|5
1653014840000|2022-05-20 02:47:20|||||||||3
1653014860000|2022-05-20 02:47:40|||||||||1
1653014880000|2022-05-20 02:48:00|||||||||5
1653014890000|2022-05-20 02:48:10|1620.3|1619.1|1620.5|1619.3|1620.5|1619.3|1620.3|1619.1|10
1653014900000|2022-05-20 02:48:20|||||||||2
1653014910000|2022-05-20 02:48:30|1620.3|1619.1|1620.5|1619.3|1620.5|1619.3|1620.3|1619.1|3
1653014930000|2022-05-20 02:48:50|1620.4|1619.2|1620.4|1619.2|1620.5|1619.3|1620.4|1619.2|3
1653014940000|2022-05-20 02:49:00|1620.2|1619|1620.3|1619.1|1620.3|1619.1|1620.2|1619|5
1653014970000|2022-05-20 02:49:30|1620.2|1619|1620.1|1618.9|1620.3|1619.1|1620.1|1618.9|1
1653014980000|2022-05-20 02:49:40|1620|1618.8|1620.1|1618.9|1620.1|1618.9|1620|1618.8|0
1653015000000|2022-05-20 02:50:00|1620.2|1619|1620.6|1619.4|1620.6|1619.4|1620.2|1619|1
1653015010000|2022-05-20 02:50:10|1620.4|1619.2|1620.1|1618.9|1620.4|1619.2|1620.1|1618.9|4
1653015020000|2022-05-20 02:50:20|1620.2|1619|1620.3|1619.1|1620.3|1619.1|1620.1|1618.9|0
1653015030000|2022-05-20 02:50:30|1620.5|1619.3|1620.8|1619.6|1620.8|1619.6|1620.5|1619.3|0
1653015040000|2022-05-20 02:50:40|1620.7|1619.5|1620.7|1619.5|1620.7|1619.5|1620.7|1619.5|2
1653015050000|2022-05-20 02:50:50|1620.8|1619.6|1620.8|1619.6|1620.8|1619.6|1620.7|1619.5|1
1653015060000|2022-05-20 02:51:00|1620.7|1619.5|1620.7|1619.5|1620.8|1619.6|1620.7|1619.5|1
1653015070000|2022-05-20 02:51:10|1620.6|1619.4|1620.7|1619.5|1620.7|1619.5|1620.6|1619.4|1
1653015080000|2022-05-20 02:51:20|||||||||2
1653015090000|2022-05-20 02:51:30|1620.8|1619.6|1620.8|1619.6|1620.8|1619.6|1620.8|1619.6|0
1653015100000|2022-05-20 02:51:40|1620.7|1619.5|1620.7|1619.5|1620.7|1619.5|1620.7|1619.5|0
1653015120000|2022-05-20 02:52:00|1620.8|1619.6|1620.7|1619.5|1620.8|1619.6|1620.7|1619.5|2
1653015140000|2022-05-20 02:52:20|1620.6|1619.4|1620.2|1619|1620.6|1619.4|1620.2|1619|4
1653015150000|2022-05-20 02:52:30|1620.1|1618.9|1620.2|1619|1620.2|1619|1620|1618.8|8
1653015160000|2022-05-20 02:52:40|1620.1|1618.9|1619.9|1618.7|1620.1|1618.9|1619.9|1618.7|4
1653015170000|2022-05-20 02:52:50|1620|1618.8|1620.2|1619|1620.2|1619|1620|1618.8|0
1653015180000|2022-05-20 02:53:00|1620.3|1619.1|1620.3|1619.1|1620.3|1619.1|1620.3|1619.1|1
1653015190000|2022-05-20 02:53:10|1620.2|1619|1619.6|1618.4|1620.2|1619|1619.6|1618.4|4
1653015200000|2022-05-20 02:53:20|1619.5|1618.3|1619.6|1618.4|1619.6|1618.4|1619.5|1618.3|1
1653015210000|2022-05-20 02:53:30|1619.5|1618.3|1619.4|1618.2|1619.5|1618.3|1619.4|1618.2|2
1653015220000|2022-05-20 02:53:40|1619.3|1618.1|1619.3|1618.1|1619.3|1618.1|1619.3|1618.1|1
1653015230000|2022-05-20 02:53:50|1619.2|1618|1619.3|1618.1|1619.3|1618.1|1619.2|1618|2
1653015240000|2022-05-20 02:54:00|1619.2|1618|1619.1|1617.9|1619.2|1618|1619.1|1617.9|0
1653015250000|2022-05-20 02:54:10|1618.9|1617.7|1619|1617.8|1619|1617.8|1618.7|1617.5|1
1653015260000|2022-05-20 02:54:20|1618.8|1617.6|1618.7|1617.5|1618.8|1617.6|1618.7|1617.5|1
1653015270000|2022-05-20 02:54:30|||||||||1
1653015280000|2022-05-20 02:54:40|1618.9|1617.7|1619|1617.8|1619|1617.8|1618.8|1617.6|1
1653015290000|2022-05-20 02:54:50|1619.1|1617.9|1619.4|1618.2|1619.4|1618.2|1619.1|1617.9|1
1653015300000|2022-05-20 02:55:00|1619.5|1618.3|1619.7|1618.5|1619.7|1618.5|1619.5|1618.3|1
1653015310000|2022-05-20 02:55:10|1619.4|1618.2|1619.3|1618.1|1619.4|1618.2|1619.1|1617.9|7
1653015320000|2022-05-20 02:55:20|1619.1|1617.9|1619.1|1617.9|1619.2|1618|1619.1|1617.9|2
1653015330000|2022-05-20 02:55:30|1619.2|1618|1619.5|1618.3|1619.5|1618.3|1619.2|1618|6
1653015350000|2022-05-20 02:55:50|1619.6|1618.4|1619.7|1618.5|1619.7|1618.5|1619.5|1618.3|0
1653015360000|2022-05-20 02:56:00|1619.5|1618.3|1619.4|1618.2|1619.5|1618.3|1619.4|1618.2|1
1653015390000|2022-05-20 02:56:30|1619.2|1618|1619.2|1618|1619.2|1618|1619.2|1618|3
1653015400000|2022-05-20 02:56:40|1619.1|1617.9|1619.3|1618.1|1619.3|1618.1|1619.1|1617.9|1
1653015410000|2022-05-20 02:56:50|1619.2|1618|1619.3|1618.1|1619.3|1618.1|1619.2|1618|1
1653015440000|2022-05-20 02:57:20|1618.9|1617.7|1619.1|1617.9|1619.3|1618.1|1618.9|1617.7|0
1653015480000|2022-05-20 02:58:00|1619.2|1618|1619.2|1618|1619.2|1618|1619.2|1618|3
1653015490000|2022-05-20 02:58:10|1619.1|1617.9|1619.1|1617.9|1619.1|1617.9|1619.1|1617.9|0
1653015510000|2022-05-20 02:58:30|1619|1617.8|1618.9|1617.7|1619|1617.8|1618.9|1617.7|0
1653015520000|2022-05-20 02:58:40|||||||||1
1653015530000|2022-05-20 02:58:50|1619|1617.8|1619|1617.8|1619|1617.8|1619|1617.8|0
1653015540000|2022-05-20 02:59:00|1618.9|1617.7|1618.9|1617.7|1618.9|1617.7|1618.9|1617.7|0
1653015560000|2022-05-20 02:59:20|1619|1617.8|1618.9|1617.7|1619|1617.8|1618.9|1617.7|0
1653015570000|2022-05-20 02:59:30|1619|1617.8|1618.9|1617.7|1619|1617.8|1618.9|1617.7|0
1653015590000|2022-05-20 02:59:50|1619|1617.8|1618.9|1617.7|1619|1617.8|1618.9|1617.7|0
1653015600000|2022-05-20 03:00:00|1619|1617.8|1619.1|1617.9|1619.1|1617.9|1618.9|1617.7|1
1653015620000|2022-05-20 03:00:20|1619.2|1618|1619.4|1618.2|1619.4|1618.2|1619.2|1618|2
1653015630000|2022-05-20 03:00:30|||||||||3
1653015640000|2022-05-20 03:00:40|1619.3|1618.1|1619.3|1618.1|1619.4|1618.2|1619.2|1618|1
1653015650000|2022-05-20 03:00:50|1619.2|1618|1619.2|1618|1619.3|1618.1|1619.2|1618|0
1653015660000|2022-05-20 03:01:00|1619.3|1618.1|1619.4|1618.2|1619.4|1618.2|1619.3|1618.1|0
1653015670000|2022-05-20 03:01:10|1619.5|1618.3|1619.9|1618.7|1619.9|1618.7|1619.5|1618.3|2
1653015680000|2022-05-20 03:01:20|1619.7|1618.5|1619.7|1618.5|1619.7|1618.5|1619.7|1618.5|0
1653015690000|2022-05-20 03:01:30|1619.8|1618.6|1619.4|1618.2|1619.9|1618.7|1619.4|1618.2|7
1653015700000|2022-05-20 03:01:40|1619.3|1618.1|1619.4|1618.2|1619.4|1618.2|1619.3|1618.1|0
1653015710000|2022-05-20 03:01:50|1619.6|1618.4|1619.6|1618.4|1619.6|1618.4|1619.6|1618.4|0
1653015720000|2022-05-20 03:02:00|1619.7|1618.5|1619.5|1618.3|1619.7|1618.5|1619.5|1618.3|4
1653015730000|2022-05-20 03:02:10|1619.4|1618.2|1619.9|1618.7|1619.9|1618.7|1619.1|1617.9|5
1653015740000|2022-05-20 03:02:20|1620.1|1618.9|1620.2|1619|1620.2|1619|1620.1|1618.9|0
1653015750000|2022-05-20 03:02:30|1620.3|1619.1|1620.6|1619.4|1620.6|1619.4|1620.2|1619|6
1653015760000|2022-05-20 03:02:40|||||||||9
1653015770000|2022-05-20 03:02:50|1620.8|1619.6|1620.7|1619.5|1620.8|1619.6|1620.7|1619.5|1
1653015800000|2022-05-20 03:03:20|1620.2|1619|1620.5|1619.3|1620.6|1619.4|1620.2|1619|22
1653015810000|2022-05-20 03:03:30|1620.4|1619.2|1620.7|1619.5|1620.7|1619.5|1620.3|1619.1|8
1653015820000|2022-05-20 03:03:40|1620.6|1619.4|1620.6|1619.4|1620.6|1619.4|1620.6|1619.4|0
1653015830000|2022-05-20 03:03:50|1620.5|1619.3|1620|1618.8|1620.5|1619.3|1620|1618.8|25
1653015840000|2022-05-20 03:04:00|1619.8|1618.6|1620|1618.8|1620|1618.8|1619.8|1618.6|9
1653015850000|2022-05-20 03:04:10|1619.9|1618.7|1620.1|1618.9|1620.1|1618.9|1619.7|1618.5|3
1653015860000|2022-05-20 03:04:20|1619.7|1618.5|1619.7|1618.5|1619.7|1618.5|1619.7|1618.5|10
1653015870000|2022-05-20 03:04:30|1619.8|1618.6|1619.8|1618.6|1619.8|1618.6|1619.8|1618.6|0
1653015880000|2022-05-20 03:04:40|1619.5|1618.3|1619.5|1618.3|1619.5|1618.3|1619.5|1618.3|0
1653015890000|2022-05-20 03:04:50|1619.4|1618.2|1619.5|1618.3|1619.5|1618.3|1619.3|1618.1|3
1653015900000|2022-05-20 03:05:00|1619.3|1618.1|1619.1|1617.9|1619.3|1618.1|1619.1|1617.9|3
1653015910000|2022-05-20 03:05:10|1619|1617.8|1619|1617.8|1619|1617.8|1618.8|1617.6|0
1653015920000|2022-05-20 03:05:20|1618.8|1617.6|1618.9|1617.7|1618.9|1617.7|1618.8|1617.6|4
1653015930000|2022-05-20 03:05:30|1619|1617.8|1619.2|1618|1619.2|1618|1619|1617.8|1
1653015940000|2022-05-20 03:05:40|||||||||1
1653015960000|2022-05-20 03:06:00|1619.4|1618.2|1619.4|1618.2|1619.4|1618.2|1619.4|1618.2|0
1653015970000|2022-05-20 03:06:10|||||||||1
1653015990000|2022-05-20 03:06:30|1619.6|1618.4|1619.8|1618.6|1619.8|1618.6|1619.6|1618.4|3
1653016000000|2022-05-20 03:06:40|1619.9|1618.7|1619.9|1618.7|1619.9|1618.7|1619.9|1618.7|0
1653016010000|2022-05-20 03:06:50|1619.8|1618.6|1619.8|1618.6|1619.8|1618.6|1619.8|1618.6|0
1653016020000|2022-05-20 03:07:00|1619.7|1618.5|1619.7|1618.5|1619.7|1618.5|1619.7|1618.5|1
1653016030000|2022-05-20 03:07:10|1619.6|1618.4|1619.5|1618.3|1619.6|1618.4|1619.5|1618.3|2
1653016040000|2022-05-20 03:07:20|1619.1|1617.9|1619|1617.8|1619.1|1617.9|1619|1617.8|3
1653016050000|2022-05-20 03:07:30|||||||||1
1653016060000|2022-05-20 03:07:40|1619.1|1617.9|1619.1|1617.9|1619.1|1617.9|1619.1|1617.9|0
1653016070000|2022-05-20 03:07:50|1619.2|1618|1619.4|1618.2|1619.4|1618.2|1619.2|1618|0
1653016080000|2022-05-20 03:08:00|1619.3|1618.1|1619.3|1618.1|1619.3|1618.1|1619.3|1618.1|1
1653016100000|2022-05-20 03:08:20|1619.5|1618.3|1619.5|1618.3|1619.5|1618.3|1619.5|1618.3|1
1653016120000|2022-05-20 03:08:40|||||||||2
1653016140000|2022-05-20 03:09:00|1619.6|1618.4|1619.6|1618.4|1619.6|1618.4|1619.6|1618.4|0
1653016150000|2022-05-20 03:09:10|1619.5|1618.3|1619.6|1618.4|1619.6|1618.4|1619.5|1618.3|0
1653016200000|2022-05-20 03:10:00|1619.3|1618.1|1619.2|1618|1619.3|1618.1|1619.2|1618|2
1653016210000|2022-05-20 03:10:10|1619.3|1618.1|1619.3|1618.1|1619.3|1618.1|1619.3|1618.1|0
1653016220000|2022-05-20 03:10:20|1619.4|1618.2|1619.5|1618.3|1619.5|1618.3|1619.4|1618.2|1
1653016230000|2022-05-20 03:10:30|1619.3|1618.1|1619.3|1618.1|1619.3|1618.1|1619.3|1618.1|0
1653016250000|2022-05-20 03:10:50|1619.2|1618|1619|1617.8|1619.2|1618|1619|1617.8|2
1653016260000|2022-05-20 03:11:00|1618.9|1617.7|1618.8|1617.6|1618.9|1617.7|1618.8|1617.6|0
1653016270000|2022-05-20 03:11:10|1618.5|1617.3|1618.5|1617.3|1618.5|1617.3|1618.5|1617.3|5
1653016320000|2022-05-20 03:12:00|1618.7|1617.5|1618.7|1617.5|1618.7|1617.5|1618.5|1617.3|1
1653016330000|2022-05-20 03:12:10|1618.5|1617.3|1618.7|1617.5|1618.7|1617.5|1618.5|1617.3|0
1653016360000|2022-05-20 03:12:40|1618.2|1617|1618.1|1616.9|1618.2|1617|1618.1|1616.9|5
1653016370000|2022-05-20 03:12:50|1618|1616.8|1617.7|1616.5|1618|1616.8|1617.5|1616.3|3
1653016380000|2022-05-20 03:13:00|1617.6|1616.4|1617.8|1616.6|1617.8|1616.6|1617.6|1616.4|1
1653016390000|2022-05-20 03:13:10|1617.7|1616.5|1617.7|1616.5|1617.7|1616.5|1617.7|1616.5|0
1653016400000|2022-05-20 03:13:20|1617.6|1616.4|1617.6|1616.4|1617.6|1616.4|1617.6|1616.4|0
1653016410000|2022-05-20 03:13:30|1617.5|1616.3|1617.5|1616.3|1617.5|1616.3|1617.5|1616.3|0
1653016420000|2022-05-20 03:13:40|1617.3|1616.1|1617.3|1616.1|1617.3|1616.1|1617.3|1616.1|1
1653016450000|2022-05-20 03:14:10|1617.2|1616|1617.3|1616.1|1617.3|1616.1|1617.2|1616|2
1653016460000|2022-05-20 03:14:20|1617.5|1616.3|1617.5|1616.3|1617.7|1616.5|1617.5|1616.3|2
1653016470000|2022-05-20 03:14:30|1617.6|1616.4|1617.6|1616.4|1617.6|1616.4|1617.6|1616.4|0
1653016480000|2022-05-20 03:14:40|||||||||1
1653016500000|2022-05-20 03:15:00|1617.7|1616.5|1617.9|1616.7|1617.9|1616.7|1617.7|1616.5|3
1653016520000|2022-05-20 03:15:20|1618.1|1616.9|1618.1|1616.9|1618.1|1616.9|1618.1|1616.9|1
1653016530000|2022-05-20 03:15:30|1618.2|1617|1618.2|1617|1618.2|1617|1618.2|1617|1
1653016540000|2022-05-20 03:15:40|1618.1|1616.9|1618|1616.8|1618.2|1617|1618|1616.8|1
1653016550000|2022-05-20 03:15:50|1618.2|1617|1618|1616.8|1618.2|1617|1618|1616.8|0
1653016560000|2022-05-20 03:16:00|1618.3|1617.1|1618.3|1617.1|1618.3|1617.1|1618.3|1617.1|2
1653016570000|2022-05-20 03:16:10|1618.5|1617.3|1618.5|1617.3|1618.6|1617.4|1618.5|1617.3|4
1653016590000|2022-05-20 03:16:30|||||||||1
1653016600000|2022-05-20 03:16:40|1618.4|1617.2|1618.3|1617.1|1618.4|1617.2|1618.3|1617.1|0
1653016610000|2022-05-20 03:16:50|1618|1616.8|1618|1616.8|1618|1616.8|1618|1616.8|0
1653016620000|2022-05-20 03:17:00|||||||||1
1653016630000|2022-05-20 03:17:10|1617.8|1616.6|1617.9|1616.7|1617.9|1616.7|1617.8|1616.6|0
1653016650000|2022-05-20 03:17:30|1617.8|1616.6|1617.9|1616.7|1617.9|1616.7|1617.8|1616.6|0
1653016660000|2022-05-20 03:17:40|1618|1616.8|1618|1616.8|1618|1616.8|1618|1616.8|0
1653016670000|2022-05-20 03:17:50|1618.1|1616.9|1618.1|1616.9|1618.1|1616.9|1618.1|1616.9|0
1653016680000|2022-05-20 03:18:00|1618.2|1617|1618.2|1617|1618.2|1617|1618.2|1617|0
1653016700000|2022-05-20 03:18:20|1618.3|1617.1|1618.3|1617.1|1618.3|1617.1|1618.3|1617.1|9
1653016710000|2022-05-20 03:18:30|||||||||2
1653016720000|2022-05-20 03:18:40|1618.2|1617|1618.3|1617.1|1618.4|1617.2|1618.1|1616.9|4
1653016730000|2022-05-20 03:18:50|1618.4|1617.2|1618|1616.8|1618.4|1617.2|1618|1616.8|0
1653016740000|2022-05-20 03:19:00|1618.1|1616.9|1618.1|1616.9|1618.1|1616.9|1618.1|1616.9|0
1653016760000|2022-05-20 03:19:20|1618.2|1617|1618.2|1617|1618.2|1617|1618.2|1617|0
1653016800000|2022-05-20 03:20:00|1618.3|1617.1|1618.2|1617|1618.3|1617.1|1618.2|1617|0
1653016820000|2022-05-20 03:20:20|1618.3|1617.1|1618.3|1617.1|1618.3|1617.1|1618.3|1617.1|1
1653016830000|2022-05-20 03:20:30|||||||||2
1653016840000|2022-05-20 03:20:40|||||||||6
1653016850000|2022-05-20 03:20:50|1618.2|1617|1618.2|1617|1618.2|1617|1618.1|1616.9|1
1653016860000|2022-05-20 03:21:00|||||||||2
1653016890000|2022-05-20 03:21:30|1618.1|1616.9|1618.1|1616.9|1618.1|1616.9|1618.1|1616.9|0
1653016900000|2022-05-20 03:21:40|1618.2|1617|1618.2|1617|1618.2|1617|1618.1|1616.9|0
1653016920000|2022-05-20 03:22:00|1618.3|1617.1|1618.3|1617.1|1618.3|1617.1|1618.3|1617.1|1
1653016930000|2022-05-20 03:22:10|||||||||6
1653016950000|2022-05-20 03:22:30|||||||||1
1653016960000|2022-05-20 03:22:40|||||||||1
1653016980000|2022-05-20 03:23:00|1618.7|1617.5|1619.6|1618.4|1619.6|1618.4|1618.7|1617.5|7
1653017000000|2022-05-20 03:23:20|1619.9|1618.7|1620|1618.8|1620|1618.8|1619.9|1618.7|4
1653017010000|2022-05-20 03:23:30|1620.1|1618.9|1620|1618.8|1620.2|1619|1620|1618.8|4
1653017030000|2022-05-20 03:23:50|1619.9|1618.7|1619.6|1618.4|1619.9|1618.7|1619.6|1618.4|0
1653017040000|2022-05-20 03:24:00|1619.7|1618.5|1618.1|1616.9|1619.8|1618.6|1618.1|1616.9|6
1653017050000|2022-05-20 03:24:10|1617.9|1616.7|1618.1|1616.9|1618.1|1616.9|1617.9|1616.7|2
1653017060000|2022-05-20 03:24:20|1618|1616.8|1618|1616.8|1618|1616.8|1618|1616.8|2
1653017070000|2022-05-20 03:24:30|1617.9|1616.7|1617.9|1616.7|1618|1616.8|1617.9|1616.7|0
1653017080000|2022-05-20 03:24:40|||||||||1
1653017090000|2022-05-20 03:24:50|1618|1616.8|1618.1|1616.9|1618.1|1616.9|1618|1616.8|7
1653017100000|2022-05-20 03:25:00|1618.3|1617.1|1618.3|1617.1|1618.3|1617.1|1618.3|1617.1|12
1653017130000|2022-05-20 03:25:30|1618.6|1617.4|1618.6|1617.4|1618.6|1617.4|1618.6|1617.4|6
1653017140000|2022-05-20 03:25:40|1618.3|1617.1|1618.1|1616.9|1618.3|1617.1|1618|1616.8|12
1653017150000|2022-05-20 03:25:50|1618.2|1617|1618.2|1617|1618.2|1617|1618.2|1617|0
1653017160000|2022-05-20 03:26:00|1618.1|1616.9|1618.1|1616.9|1618.1|1616.9|1617.9|1616.7|0
1653017170000|2022-05-20 03:26:10|1618.3|1617.1|1618.8|1617.6|1618.8|1617.6|1618.3|1617.1|0
1653017180000|2022-05-20 03:26:20|1618.6|1617.4|1618.6|1617.4|1618.6|1617.4|1618.5|1617.3|0
1653017190000|2022-05-20 03:26:30|1618.8|1617.6|1618.6|1617.4|1618.8|1617.6|1618.6|1617.4|13
1653017200000|2022-05-20 03:26:40|1618.8|1617.6|1618.8|1617.6|1618.8|1617.6|1618.8|1617.6|2
1653017210000|2022-05-20 03:26:50|||||||||2
1653017220000|2022-05-20 03:27:00|1618.9|1617.7|1618.8|1617.6|1618.9|1617.7|1618.8|1617.6|0
1653017230000|2022-05-20 03:27:10|1618.6|1617.4|1618.6|1617.4|1618.6|1617.4|1618.6|1617.4|0
1653017250000|2022-05-20 03:27:30|1618.8|1617.6|1618.8|1617.6|1618.8|1617.6|1618.8|1617.6|0
1653017260000|2022-05-20 03:27:40|||||||||1
1653017280000|2022-05-20 03:28:00|1618.6|1617.4|1618.8|1617.6|1618.8|1617.6|1618.6|1617.4|0
1653017290000|2022-05-20 03:28:10|1618.6|1617.4|1618.6|1617.4|1618.6|1617.4|1618.6|1617.4|0
1653017300000|2022-05-20 03:28:20|1618.8|1617.6|1619.1|1617.9|1619.1|1617.9|1618.8|1617.6|0
1653017310000|2022-05-20 03:28:30|1619|1617.8|1619|1617.8|1619|1617.8|1619|1617.8|1
1653017330000|2022-05-20 03:28:50|1618.9|1617.7|1618.9|1617.7|1618.9|1617.7|1618.9|1617.7|1
1653017340000|2022-05-20 03:29:00|1618.8|1617.6|1618.8|1617.6|1618.8|1617.6|1618.8|1617.6|0
1653017350000|2022-05-20 03:29:10|1619|1617.8|1618.8|1617.6|1619|1617.8|1618.8|1617.6|0
1653017360000|2022-05-20 03:29:20|1618.9|1617.7|1618.9|1617.7|1618.9|1617.7|1618.9|1617.7|0
1653017370000|2022-05-20 03:29:30|1619|1617.8|1619.3|1618.1|1619.3|1618.1|1619|1617.8|0
1653017390000|2022-05-20 03:29:50|1619.1|1617.9|1619|1617.8|1619.1|1617.9|1619|1617.8|0
1653017400000|2022-05-20 03:30:00|1618.9|1617.7|1618.9|1617.7|1618.9|1617.7|1618.9|1617.7|2
1653017410000|2022-05-20 03:30:10|1619|1617.8|1619.4|1618.2|1619.4|1618.2|1619|1617.8|2
1653017460000|2022-05-20 03:31:00|1619.6|1618.4|1620.4|1619.2|1620.4|1619.2|1619.6|1618.4|8
1653017470000|2022-05-20 03:31:10|1620.2|1619|1620.2|1619|1620.2|1619|1620.1|1618.9|0
1653017480000|2022-05-20 03:31:20|1620.6|1619.4|1620.4|1619.2|1620.6|1619.4|1620.4|1619.2|7
1653017490000|2022-05-20 03:31:30|1620.3|1619.1|1620.3|1619.1|1620.3|1619.1|1620.3|1619.1|0
1653017510000|2022-05-20 03:31:50|1620.4|1619.2|1620.1|1618.9|1620.4|1619.2|1620.1|1618.9|3
1653017520000|2022-05-20 03:32:00|1620|1618.8|1620.3|1619.1|1620.3|1619.1|1620|1618.8|1
1653017530000|2022-05-20 03:32:10|1620.6|1619.4|1620.6|1619.4|1620.7|1619.5|1620.6|1619.4|2
1653017540000|2022-05-20 03:32:20|1620.7|1619.5|1620.7|1619.5|1620.7|1619.5|1620.7|1619.5|0
1653017550000|2022-05-20 03:32:30|1620.6|1619.4|1620.6|1619.4|1620.6|1619.4|1620.6|1619.4|1
1653017560000|2022-05-20 03:32:40|1620.7|1619.5|1621.1|1619.9|1621.1|1619.9|1620.7|1619.5|3
1653017580000|2022-05-20 03:33:00|1621.3|1620.1|1621.2|1620|1621.3|1620.1|1621.2|1620|3
1653017600000|2022-05-20 03:33:20|1621.3|1620.1|1621.3|1620.1|1621.3|1620.1|1621.3|1620.1|0
1653017620000|2022-05-20 03:33:40|1621.5|1620.3|1621.7|1620.5|1621.8|1620.6|1621.5|1620.3|1
1653017630000|2022-05-20 03:33:50|1622|1620.8|1622|1620.8|1622.2|1621|1621.9|1620.7|8
1653017640000|2022-05-20 03:34:00|1621.9|1620.7|1621.9|1620.7|1621.9|1620.7|1621.9|1620.7|0
1653017650000|2022-05-20 03:34:10|1622.1|1620.9|1622.4|1621.2|1622.4|1621.2|1622|1620.8|2
1653017670000|2022-05-20 03:34:30|1622.1|1620.9|1622.3|1621.1|1622.3|1621.1|1622.1|1620.9|3
1653017690000|2022-05-20 03:34:50|1622.4|1621.2|1622.3|1621.1|1622.4|1621.2|1622.3|1621.1|3
1653017700000|2022-05-20 03:35:00|1622.1|1620.9|1622.1|1620.9|1622.1|1620.9|1622.1|1620.9|1
1653017720000|2022-05-20 03:35:20|1622|1620.8|1622|1620.8|1622|1620.8|1622|1620.8|0
1653017770000|2022-05-20 03:36:10|||||||||3
1653017790000|2022-05-20 03:36:30|1622.2|1621|1622.2|1621|1622.2|1621|1622.2|1621|1
1653017840000|2022-05-20 03:37:20|1622.3|1621.1|1622.3|1621.1|1622.3|1621.1|1622.3|1621.1|0
1653017850000|2022-05-20 03:37:30|1622.4|1621.2|1622.3|1621.1|1622.4|1621.2|1622.3|1621.1|1
1653017860000|2022-05-20 03:37:40|1622.4|1621.2|1622.5|1621.3|1622.5|1621.3|1622.4|1621.2|1
1653017910000|2022-05-20 03:38:30|||||||||2
1653017920000|2022-05-20 03:38:40|1622.6|1621.4|1622.6|1621.4|1622.6|1621.4|1622.6|1621.4|1
1653017930000|2022-05-20 03:38:50|||||||||3
1653017940000|2022-05-20 03:39:00|1622.5|1621.3|1622.3|1621.1|1622.5|1621.3|1622.2|1621|2
1653018000000|2022-05-20 03:40:00|1622.7|1621.5|1622.7|1621.5|1622.7|1621.5|1622.7|1621.5|15
1653018010000|2022-05-20 03:40:10|1622.8|1621.6|1622.8|1621.6|1622.8|1621.6|1622.8|1621.6|2
1653018040000|2022-05-20 03:40:40|1622.7|1621.5|1622.7|1621.5|1622.7|1621.5|1622.7|1621.5|0
1653018090000|2022-05-20 03:41:30|1622.8|1621.6|1622.9|1621.7|1622.9|1621.7|1622.8|1621.6|0
1653018100000|2022-05-20 03:41:40|1622.8|1621.6|1622.7|1621.5|1622.8|1621.6|1622.7|1621.5|1
1653018110000|2022-05-20 03:41:50|1622.8|1621.6|1622.4|1621.2|1622.8|1621.6|1622.4|1621.2|1
1653018130000|2022-05-20 03:42:10|1622.5|1621.3|1622.5|1621.3|1622.5|1621.3|1622.5|1621.3|0
1653018200000|2022-05-20 03:43:20|||||||||2
1653018230000|2022-05-20 03:43:50|1622.4|1621.2|1622.2|1621|1622.4|1621.2|1622.2|1621|1
1653018250000|2022-05-20 03:44:10|1622.1|1620.9|1622.1|1620.9|1622.1|1620.9|1622.1|1620.9|1
1653018260000|2022-05-20 03:44:20|1622.2|1621|1622.3|1621.1|1622.3|1621.1|1622.2|1621|2
1653018270000|2022-05-20 03:44:30|1622.2|1621|1622.3|1621.1|1622.3|1621.1|1622.2|1621|0
1653018280000|2022-05-20 03:44:40|1622.2|1621|1622.2|1621|1622.2|1621|1622.2|1621|1
1653018300000|2022-05-20 03:45:00|1622.3|1621.1|1622|1620.8|1622.3|1621.1|1622|1620.8|3
1653018320000|2022-05-20 03:45:20|1622.2|1621|1622.2|1621|1622.2|1621|1622.2|1621|3
1653018330000|2022-05-20 03:45:30|1622.3|1621.1|1622.3|1621.1|1622.3|1621.1|1622.3|1621.1|0
1653018340000|2022-05-20 03:45:40|1622.4|1621.2|1622.4|1621.2|1622.5|1621.3|1622.4|1621.2|2
1653018360000|2022-05-20 03:46:00|1622.3|1621.1|1622.3|1621.1|1622.3|1621.1|1622.3|1621.1|0
1653018380000|2022-05-20 03:46:20|1622.2|1621|1622.2|1621|1622.2|1621|1622.2|1621|1
1653018400000|2022-05-20 03:46:40|1622.3|1621.1|1622.4|1621.2|1622.4|1621.2|1622.3|1621.1|1
1653018410000|2022-05-20 03:46:50|1622.3|1621.1|1622|1620.8|1622.3|1621.1|1622|1620.8|2
1653018420000|2022-05-20 03:47:00|1621.9|1620.7|1622|1620.8|1622|1620.8|1621.9|1620.7|2
1653018430000|2022-05-20 03:47:10|1622.1|1620.9|1622|1620.8|1622.1|1620.9|1622|1620.8|2
1653018440000|2022-05-20 03:47:20|1622.2|1621|1622.2|1621|1622.2|1621|1622.2|1621|4
1653018450000|2022-05-20 03:47:30|1622.7|1621.5|1622.7|1621.5|1622.7|1621.5|1622.7|1621.5|8
1653018460000|2022-05-20 03:47:40|1622.2|1621|1622.3|1621.1|1622.3|1621.1|1622.1|1620.9|6
1653018490000|2022-05-20 03:48:10|1622.2|1621|1622.3|1621.1|1622.3|1621.1|1622.2|1621|0
1653018510000|2022-05-20 03:48:30|1622.2|1621|1622.2|1621|1622.2|1621|1622.2|1621|0
1653018520000|2022-05-20 03:48:40|||||||||1
1653018530000|2022-05-20 03:48:50|1622.1|1620.9|1622.1|1620.9|1622.1|1620.9|1622.1|1620.9|0
1653018540000|2022-05-20 03:49:00|1622.2|1621|1622.2|1621|1622.2|1621|1622.2|1621|1
1653018550000|2022-05-20 03:49:10|1622.1|1620.9|1622.2|1621|1622.2|1621|1622.1|1620.9|2
1653018560000|2022-05-20 03:49:20|||||||||1
1653018590000|2022-05-20 03:49:50|1622.1|1620.9|1622.1|1620.9|1622.1|1620.9|1622.1|1620.9|1
1653018600000|2022-05-20 03:50:00|1622|1620.8|1621.9|1620.7|1622|1620.8|1621.9|1620.7|1
1653018610000|2022-05-20 03:50:10|1621.8|1620.6|1621.8|1620.6|1621.8|1620.6|1621.8|1620.6|2
1653018620000|2022-05-20 03:50:20|||||||||4
1653018630000|2022-05-20 03:50:30|1621.7|1620.5|1621.8|1620.6|1621.8|1620.6|1621.7|1620.5|2
1653018640000|2022-05-20 03:50:40|1621.7|1620.5|1621.8|1620.6|1621.8|1620.6|1621.7|1620.5|2
1653018650000|2022-05-20 03:50:50|1621.9|1620.7|1621.9|1620.7|1622|1620.8|1621.7|1620.5|2
1653018660000|2022-05-20 03:51:00|1621.8|1620.6|1621.8|1620.6|1621.9|1620.7|1621.8|1620.6|0
1653018700000|2022-05-20 03:51:40|||||||||1
1653018710000|2022-05-20 03:51:50|||||||||2
1653018720000|2022-05-20 03:52:00|1621.6|1620.4|1621.6|1620.4|1621.6|1620.4|1621.5|1620.3|3
1653018730000|2022-05-20 03:52:10|||||||||1
1653018740000|2022-05-20 03:52:20|1621.5|1620.3|1621.6|1620.4|1621.6|1620.4|1621.5|1620.3|2
1653018750000|2022-05-20 03:52:30|||||||||4
1653018770000|2022-05-20 03:52:50|1621.5|1620.3|1621.6|1620.4|1621.6|1620.4|1621.5|1620.3|0
1653018780000|2022-05-20 03:53:00|1621.5|1620.3|1621.6|1620.4|1621.6|1620.4|1621.4|1620.2|2
1653018790000|2022-05-20 03:53:10|||||||||3
1653018820000|2022-05-20 03:53:40|1621.5|1620.3|1621.5|1620.3|1621.5|1620.3|1621.5|1620.3|0
1653018840000|2022-05-20 03:54:00|1621.4|1620.2|1621.5|1620.3|1621.5|1620.3|1621.4|1620.2|1
1653018870000|2022-05-20 03:54:30|1621.6|1620.4|1621.7|1620.5|1621.7|1620.5|1621.6|1620.4|1
1653018900000|2022-05-20 03:55:00|1621.5|1620.3|1621.5|1620.3|1621.5|1620.3|1621.5|1620.3|1
1653018910000|2022-05-20 03:55:10|1621.4|1620.2|1621.9|1620.7|1621.9|1620.7|1621.4|1620.2|7
1653018920000|2022-05-20 03:55:20|1621.8|1620.6|1622|1620.8|1622|1620.8|1621.8|1620.6|0
1653018960000|2022-05-20 03:56:00|||||||||2
1653019010000|2022-05-20 03:56:50|1621.9|1620.7|1621.9|1620.7|1621.9|1620.7|1621.9|1620.7|2
1653019020000|2022-05-20 03:57:00|1621.8|1620.6|1621.8|1620.6|1621.8|1620.6|1621.8|1620.6|0
1653019060000|2022-05-20 03:57:40|1621.7|1620.5|1621.7|1620.5|1621.7|1620.5|1621.7|1620.5|0
1653019070000|2022-05-20 03:57:50|1621.1|1619.9|1621.1|1619.9|1621.1|1619.9|1621.1|1619.9|2
1653019080000|2022-05-20 03:58:00|1621|1619.8|1621|1619.8|1621|1619.8|1621|1619.8|1
1653019100000|2022-05-20 03:58:20|1620.9|1619.7|1620.9|1619.7|1620.9|1619.7|1620.9|1619.7|1
1653019130000|2022-05-20 03:58:50|1621.2|1620|1621.4|1620.2|1621.4|1620.2|1621.2|1620|2
1653019140000|2022-05-20 03:59:00|||||||||2
1653019190000|2022-05-20 03:59:50|||||||||1
1653019220000|2022-05-20 04:00:20|1621.3|1620.1|1621.2|1620|1621.3|1620.1|1621.2|1620|0
1653019230000|2022-05-20 04:00:30|1621.1|1619.9|1621.1|1619.9|1621.1|1619.9|1621.1|1619.9|0
1653019260000|2022-05-20 04:01:00|1621|1619.8|1621.2|1620|1621.3|1620.1|1621|1619.8|3
1653019270000|2022-05-20 04:01:10|1621.1|1619.9|1621.2|1620|1621.2|1620|1621.1|1619.9|2
1653019280000|2022-05-20 04:01:20|1621.1|1619.9|1620.9|1619.7|1621.1|1619.9|1620.9|1619.7|2
1653019290000|2022-05-20 04:01:30|1620.8|1619.6|1620.9|1619.7|1620.9|1619.7|1620.8|1619.6|4
1653019300000|2022-05-20 04:01:40|1620.8|1619.6|1620.9|1619.7|1620.9|1619.7|1620.8|1619.6|3
1653019310000|2022-05-20 04:01:50|1620.8|1619.6|1621|1619.8|1621|1619.8|1620.8|1619.6|1
1653019320000|2022-05-20 04:02:00|1620.9|1619.7|1620.8|1619.6|1621|1619.8|1620.8|1619.6|0
1653019330000|2022-05-20 04:02:10|1620.7|1619.5|1620.8|1619.6|1620.8|1619.6|1620.7|1619.5|3
1653019400000|2022-05-20 04:03:20|1621|1619.8|1621|1619.8|1621|1619.8|1621|1619.8|2
1653019430000|2022-05-20 04:03:50|1621.2|1620|1621.2|1620|1621.2|1620|1621.2|1620|1
1653019440000|2022-05-20 04:04:00|1621.3|1620.1|1621.3|1620.1|1621.3|1620.1|1621.3|1620.1|0
1653019480000|2022-05-20 04:04:40|1621.4|1620.2|1621.4|1620.2|1621.4|1620.2|1621.4|1620.2|1
1653019490000|2022-05-20 04:04:50|1621.5|1620.3|1621.5|1620.3|1621.5|1620.3|1621.5|1620.3|0
1653019500000|2022-05-20 04:05:00|||||||||1
1653019580000|2022-05-20 04:06:20|||||||||2
1653019600000|2022-05-20 04:06:40|1621.3|1620.1|1620.8|1619.6|1621.3|1620.1|1620.8|1619.6|5
1653019610000|2022-05-20 04:06:50|1620.9|1619.7|1620.9|1619.7|1620.9|1619.7|1620.9|1619.7|0
1653019640000|2022-05-20 04:07:20|||||||||2
1653019650000|2022-05-20 04:07:30|||||||||1
1653019660000|2022-05-20 04:07:40|||||||||1
1653019670000|2022-05-20 04:07:50|||||||||1
1653019700000|2022-05-20 04:08:20|1621|1619.8|1621.3|1620.1|1621.3|1620.1|1621|1619.8|2
1653019710000|2022-05-20 04:08:30|1621.2|1620|1621.2|1620|1621.2|1620|1621.2|1620|1
1653019720000|2022-05-20 04:08:40|1621.3|1620.1|1621.4|1620.2|1621.4|1620.2|1621.3|1620.1|0
1653019730000|2022-05-20 04:08:50|1621.5|1620.3|1621.5|1620.3|1621.5|1620.3|1621.5|1620.3|0
1653019740000|2022-05-20 04:09:00|1621.4|1620.2|1621.4|1620.2|1621.4|1620.2|1621.4|1620.2|0
1653019760000|2022-05-20 04:09:20|1621.5|1620.3|1621.5|1620.3|1621.5|1620.3|1621.5|1620.3|0
1653019790000|2022-05-20 04:09:50|1621.4|1620.2|1621.4|1620.2|1621.4|1620.2|1621.4|1620.2|1
1653019820000|2022-05-20 04:10:20|1621.5|1620.3|1621.4|1620.2|1621.5|1620.3|1621.4|1620.2|1
1653019870000|2022-05-20 04:11:10|||||||||1
1653019880000|2022-05-20 04:11:20|1621.3|1620.1|1621.3|1620.1|1621.3|1620.1|1621.3|1620.1|0
1653019920000|2022-05-20 04:12:00|1621.2|1620|1621.2|1620|1621.2|1620|1621.2|1620|1
1653019940000|2022-05-20 04:12:20|1621.1|1619.9|1621.1|1619.9|1621.1|1619.9|1621.1|1619.9|1
1653019960000|2022-05-20 04:12:40|||||||||1
1653019980000|2022-05-20 04:13:00|1621|1619.8|1621|1619.8|1621|1619.8|1621|1619.8|0
1653020010000|2022-05-20 04:13:30|1621.1|1619.9|1621.1|1619.9|1621.1|1619.9|1621|1619.8|3
1653020020000|2022-05-20 04:13:40|1621|1619.8|1621|1619.8|1621|1619.8|1621|1619.8|0
1653020090000|2022-05-20 04:14:50|||||||||1
1653020110000|2022-05-20 04:15:10|1620.9|1619.7|1620.7|1619.5|1620.9|1619.7|1620.7|1619.5|0
1653020160000|2022-05-20 04:16:00|||||||||2
1653020200000|2022-05-20 04:16:40|||||||||2
1653020230000|2022-05-20 04:17:10|1620.8|1619.6|1620.8|1619.6|1620.8|1619.6|1620.8|1619.6|1
1653020250000|2022-05-20 04:17:30|1620.7|1619.5|1620.8|1619.6|1620.8|1619.6|1620.7|1619.5|0
1653020260000|2022-05-20 04:17:40|1620.9|1619.7|1620.9|1619.7|1620.9|1619.7|1620.9|1619.7|1
1653020280000|2022-05-20 04:18:00|1621.4|1620.2|1621.4|1620.2|1621.4|1620.2|1621.4|1620.2|2
1653020290000|2022-05-20 04:18:10|1621.3|1620.1|1621.3|1620.1|1621.3|1620.1|1621.3|1620.1|2
1653020300000|2022-05-20 04:18:20|1621.4|1620.2|1621.4|1620.2|1621.4|1620.2|1621.4|1620.2|1
1653020310000|2022-05-20 04:18:30|||||||||1
1653020340000|2022-05-20 04:19:00|1621.3|1620.1|1621.3|1620.1|1621.3|1620.1|1621.3|1620.1|1
1653020370000|2022-05-20 04:19:30|||||||||2
1653020460000|2022-05-20 04:21:00|1621.4|1620.2|1621.5|1620.3|1621.5|1620.3|1621.4|1620.2|1
1653020520000|2022-05-20 04:22:00|||||||||2
1653020620000|2022-05-20 04:23:40|1621.4|1620.2|1621.5|1620.3|1621.5|1620.3|1621.4|1620.2|1
1653020660000|2022-05-20 04:24:20|||||||||1
1653020700000|2022-05-20 04:25:00|1621.8|1620.6|1621.8|1620.6|1621.8|1620.6|1621.8|1620.6|1
1653020740000|2022-05-20 04:25:40|1621.9|1620.7|1622|1620.8|1622|1620.8|1621.9|1620.7|4
1653020750000|2022-05-20 04:25:50|1622.3|1621.1|1621.9|1620.7|1622.4|1621.2|1621.9|1620.7|4
1653020760000|2022-05-20 04:26:00|1622|1620.8|1622|1620.8|1622|1620.8|1622|1620.8|0
1653020780000|2022-05-20 04:26:20|1622.3|1621.1|1622.3|1621.1|1622.3|1621.1|1622.3|1621.1|3
1653020800000|2022-05-20 04:26:40|1622|1620.8|1622|1620.8|1622|1620.8|1622|1620.8|2
1653020810000|2022-05-20 04:26:50|||||||||1
1653020830000|2022-05-20 04:27:10|1621.9|1620.7|1622|1620.8|1622|1620.8|1621.9|1620.7|1
1653020860000|2022-05-20 04:27:40|1621.9|1620.7|1621.9|1620.7|1621.9|1620.7|1621.9|1620.7|0
1653020880000|2022-05-20 04:28:00|1622|1620.8|1622|1620.8|1622|1620.8|1622|1620.8|1
1653020950000|2022-05-20 04:29:10|||||||||4
1653020960000|2022-05-20 04:29:20|1621.9|1620.7|1622.5|1621.3|1622.5|1621.3|1621.9|1620.7|2
1653020990000|2022-05-20 04:29:50|1622.6|1621.4|1622.5|1621.3|1622.6|1621.4|1622.5|1621.3|2
1653021000000|2022-05-20 04:30:00|1622.6|1621.4|1622.6|1621.4|1622.6|1621.4|1622.6|1621.4|1
1653021010000|2022-05-20 04:30:10|1622.7|1621.5|1622.7|1621.5|1622.7|1621.5|1622.7|1621.5|1
1653021020000|2022-05-20 04:30:20|1622.6|1621.4|1622.6|1621.4|1622.6|1621.4|1622.6|1621.4|0
1653021050000|2022-05-20 04:30:50|||||||||2
1653021100000|2022-05-20 04:31:40|||||||||1
1653021120000|2022-05-20 04:32:00|1622.7|1621.5|1623.1|1621.9|1623.1|1621.9|1622.7|1621.5|3
1653021140000|2022-05-20 04:32:20|1623.2|1622|1623.2|1622|1623.2|1622|1623.2|1622|3
1653021150000|2022-05-20 04:32:30|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|0
1653021160000|2022-05-20 04:32:40|||||||||2
1653021180000|2022-05-20 04:33:00|||||||||2
1653021200000|2022-05-20 04:33:20|1623.4|1622.2|1623.3|1622.1|1623.4|1622.2|1623.3|1622.1|0
1653021210000|2022-05-20 04:33:30|||||||||7
1653021220000|2022-05-20 04:33:40|||||||||3
1653021230000|2022-05-20 04:33:50|1623.1|1621.9|1623.1|1621.9|1623.1|1621.9|1623.1|1621.9|15
1653021240000|2022-05-20 04:34:00|||||||||1
1653021250000|2022-05-20 04:34:10|1623.2|1622|1623.4|1622.2|1623.4|1622.2|1623.2|1622|11
1653021290000|2022-05-20 04:34:50|1623.5|1622.3|1623.4|1622.2|1623.5|1622.3|1623.4|1622.2|2
1653021330000|2022-05-20 04:35:30|||||||||2
1653021350000|2022-05-20 04:35:50|1623.6|1622.4|1623.6|1622.4|1623.6|1622.4|1623.6|1622.4|1
1653021390000|2022-05-20 04:36:30|||||||||1
1653021410000|2022-05-20 04:36:50|1623.5|1622.3|1623.5|1622.3|1623.5|1622.3|1623.5|1622.3|2
1653021420000|2022-05-20 04:37:00|1623.4|1622.2|1623.5|1622.3|1623.5|1622.3|1623.4|1622.2|6
1653021430000|2022-05-20 04:37:10|1623.4|1622.2|1623.3|1622.1|1623.4|1622.2|1623.3|1622.1|11
1653021450000|2022-05-20 04:37:30|1623.7|1622.5|1623.7|1622.5|1623.7|1622.5|1623.7|1622.5|7
1653021460000|2022-05-20 04:37:40|1623.8|1622.6|1623.7|1622.5|1623.8|1622.6|1623.7|1622.5|3
1653021480000|2022-05-20 04:38:00|1623.5|1622.3|1623.5|1622.3|1623.5|1622.3|1623.5|1622.3|3
1653021500000|2022-05-20 04:38:20|||||||||7
1653021510000|2022-05-20 04:38:30|1623.6|1622.4|1623.6|1622.4|1623.7|1622.5|1623.6|1622.4|0
1653021520000|2022-05-20 04:38:40|1623.7|1622.5|1623.6|1622.4|1623.7|1622.5|1623.6|1622.4|0
1653021530000|2022-05-20 04:38:50|||||||||1
1653021550000|2022-05-20 04:39:10|1623.7|1622.5|1623.7|1622.5|1623.7|1622.5|1623.7|1622.5|0
1653021560000|2022-05-20 04:39:20|1623.6|1622.4|1623.5|1622.3|1623.6|1622.4|1623.4|1622.2|1
1653021610000|2022-05-20 04:40:10|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|4
1653021630000|2022-05-20 04:40:30|1623.5|1622.3|1623.5|1622.3|1623.5|1622.3|1623.5|1622.3|10
1653021670000|2022-05-20 04:41:10|1623.7|1622.5|1623.6|1622.4|1623.7|1622.5|1623.6|1622.4|1
1653021680000|2022-05-20 04:41:20|1623.7|1622.5|1623.6|1622.4|1623.7|1622.5|1623.6|1622.4|0
1653021690000|2022-05-20 04:41:30|1623.7|1622.5|1623.6|1622.4|1623.9|1622.7|1623.6|1622.4|1
1653021730000|2022-05-20 04:42:10|1623.5|1622.3|1623.5|1622.3|1623.5|1622.3|1623.5|1622.3|1
1653021740000|2022-05-20 04:42:20|1623.4|1622.2|1623.4|1622.2|1623.4|1622.2|1623.4|1622.2|3
1653021750000|2022-05-20 04:42:30|||||||||2
1653021760000|2022-05-20 04:42:40|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|1623.2|1622|0
1653021770000|2022-05-20 04:42:50|1623.2|1622|1623.1|1621.9|1623.2|1622|1623.1|1621.9|2
1653021840000|2022-05-20 04:44:00|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|2
1653021850000|2022-05-20 04:44:10|1623.4|1622.2|1623.4|1622.2|1623.4|1622.2|1623.4|1622.2|0
1653021860000|2022-05-20 04:44:20|1623.3|1622.1|1623.3|1622.1|1623.4|1622.2|1623.3|1622.1|0
1653021890000|2022-05-20 04:44:50|||||||||1
1653021930000|2022-05-20 04:45:30|1623.4|1622.2|1623.4|1622.2|1623.4|1622.2|1623.4|1622.2|0
1653021940000|2022-05-20 04:45:40|1623.3|1622.1|1623.5|1622.3|1623.5|1622.3|1623.3|1622.1|3
1653021950000|2022-05-20 04:45:50|1623.6|1622.4|1623.6|1622.4|1623.6|1622.4|1623.6|1622.4|0
1653021970000|2022-05-20 04:46:10|1623.7|1622.5|1623.7|1622.5|1623.7|1622.5|1623.7|1622.5|1
1653022000000|2022-05-20 04:46:40|1623.6|1622.4|1623.6|1622.4|1623.6|1622.4|1623.6|1622.4|0
1653022010000|2022-05-20 04:46:50|1623.5|1622.3|1623.5|1622.3|1623.5|1622.3|1623.5|1622.3|0
1653022120000|2022-05-20 04:48:40|1623.2|1622|1623.2|1622|1623.2|1622|1623.2|1622|2
1653022140000|2022-05-20 04:49:00|1623.3|1622.1|1623.4|1622.2|1623.4|1622.2|1623.3|1622.1|2
1653022210000|2022-05-20 04:50:10|1623.5|1622.3|1623.4|1622.2|1623.5|1622.3|1623.4|1622.2|0
1653022310000|2022-05-20 04:51:50|1623.5|1622.3|1623.4|1622.2|1623.5|1622.3|1623.4|1622.2|0
1653022420000|2022-05-20 04:53:40|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|0
1653022430000|2022-05-20 04:53:50|||||||||1
1653022450000|2022-05-20 04:54:10|1623.4|1622.2|1623.3|1622.1|1623.4|1622.2|1623.3|1622.1|1
1653022490000|2022-05-20 04:54:50|||||||||1
1653022500000|2022-05-20 04:55:00|1623.2|1622|1623.3|1622.1|1623.3|1622.1|1623.2|1622|1
1653022530000|2022-05-20 04:55:30|1623.2|1622|1623.2|1622|1623.2|1622|1623.2|1622|0
1653022610000|2022-05-20 04:56:50|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|1
1653022630000|2022-05-20 04:57:10|1623.2|1622|1623|1621.8|1623.2|1622|1623|1621.8|3
1653022650000|2022-05-20 04:57:30|||||||||2
1653022660000|2022-05-20 04:57:40|1623.1|1621.9|1623.1|1621.9|1623.1|1621.9|1623.1|1621.9|2
1653022690000|2022-05-20 04:58:10|1623|1621.8|1623.1|1621.9|1623.1|1621.9|1623|1621.8|0
1653022730000|2022-05-20 04:58:50|1623|1621.8|1623|1621.8|1623|1621.8|1623|1621.8|0
1653022740000|2022-05-20 04:59:00|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|9
1653022770000|2022-05-20 04:59:30|||||||||3
1653022800000|2022-05-20 05:00:00|1623.2|1622|1623.3|1622.1|1623.3|1622.1|1623.2|1622|0
1653022860000|2022-05-20 05:01:00|1623.4|1622.2|1623.4|1622.2|1623.4|1622.2|1623.4|1622.2|1
1653022870000|2022-05-20 05:01:10|1623.2|1622|1623.2|1622|1623.2|1622|1623.2|1622|3
1653022920000|2022-05-20 05:02:00|||||||||1
1653022980000|2022-05-20 05:03:00|1623.1|1621.9|1623.1|1621.9|1623.1|1621.9|1623.1|1621.9|2
1653022990000|2022-05-20 05:03:10|1623.2|1622|1623.1|1621.9|1623.2|1622|1623.1|1621.9|1
1653023010000|2022-05-20 05:03:30|1623|1621.8|1623|1621.8|1623|1621.8|1623|1621.8|3
1653023020000|2022-05-20 05:03:40|||||||||2
1653023030000|2022-05-20 05:03:50|1623.2|1622|1623.3|1622.1|1623.3|1622.1|1623.2|1622|4
1653023040000|2022-05-20 05:04:00|1623.2|1622|1623.1|1621.9|1623.2|1622|1623.1|1621.9|2
1653023050000|2022-05-20 05:04:10|1623|1621.8|1623|1621.8|1623|1621.8|1623|1621.8|4
1653023090000|2022-05-20 05:04:50|1622.7|1621.5|1622.5|1621.3|1622.7|1621.5|1622.5|1621.3|4
1653023100000|2022-05-20 05:05:00|1622.7|1621.5|1622.5|1621.3|1622.8|1621.6|1622.5|1621.3|6
1653023120000|2022-05-20 05:05:20|1622.6|1621.4|1622.6|1621.4|1622.6|1621.4|1622.6|1621.4|0
1653023130000|2022-05-20 05:05:30|1622.7|1621.5|1622.8|1621.6|1622.8|1621.6|1622.5|1621.3|1
1653023160000|2022-05-20 05:06:00|1622.7|1621.5|1622.9|1621.7|1622.9|1621.7|1622.7|1621.5|1
1653023220000|2022-05-20 05:07:00|||||||||1
1653023240000|2022-05-20 05:07:20|1623|1621.8|1623.1|1621.9|1623.1|1621.9|1623|1621.8|1
1653023270000|2022-05-20 05:07:50|1623|1621.8|1623.1|1621.9|1623.1|1621.9|1623|1621.8|0
1653023310000|2022-05-20 05:08:30|1623.2|1622|1623.2|1622|1623.2|1622|1623.2|1622|0
1653023340000|2022-05-20 05:09:00|1623.1|1621.9|1623.1|1621.9|1623.1|1621.9|1623.1|1621.9|0
1653023360000|2022-05-20 05:09:20|1622.9|1621.7|1622.8|1621.6|1622.9|1621.7|1622.8|1621.6|2
1653023370000|2022-05-20 05:09:30|||||||||1
1653023400000|2022-05-20 05:10:00|1622.6|1621.4|1622.6|1621.4|1622.6|1621.4|1622.6|1621.4|2
1653023430000|2022-05-20 05:10:30|1622.5|1621.3|1622.5|1621.3|1622.5|1621.3|1622.5|1621.3|1
1653023460000|2022-05-20 05:11:00|1622.9|1621.7|1622.9|1621.7|1622.9|1621.7|1622.9|1621.7|5
1653023470000|2022-05-20 05:11:10|1622.8|1621.6|1622.8|1621.6|1622.8|1621.6|1622.8|1621.6|0
1653023480000|2022-05-20 05:11:20|1622.9|1621.7|1623.1|1621.9|1623.1|1621.9|1622.9|1621.7|7
1653023500000|2022-05-20 05:11:40|1623|1621.8|1623.1|1621.9|1623.1|1621.9|1623|1621.8|1
1653023560000|2022-05-20 05:12:40|1623|1621.8|1623|1621.8|1623|1621.8|1623|1621.8|1
1653023580000|2022-05-20 05:13:00|||||||||1
1653023590000|2022-05-20 05:13:10|1622.9|1621.7|1623.1|1621.9|1623.1|1621.9|1622.9|1621.7|1
1653023630000|2022-05-20 05:13:50|1623.2|1622|1623.2|1622|1623.2|1622|1623.2|1622|1
1653023680000|2022-05-20 05:14:40|1623.5|1622.3|1623.5|1622.3|1623.5|1622.3|1623.4|1622.2|2
1653023720000|2022-05-20 05:15:20|1623.3|1622.1|1623.4|1622.2|1623.4|1622.2|1623.3|1622.1|1
1653023730000|2022-05-20 05:15:30|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|0
1653023740000|2022-05-20 05:15:40|1623.4|1622.2|1623.5|1622.3|1623.5|1622.3|1623.4|1622.2|2
1653023780000|2022-05-20 05:16:20|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|1
1653023800000|2022-05-20 05:16:40|1623.4|1622.2|1623.3|1622.1|1623.4|1622.2|1623.3|1622.1|2
1653023820000|2022-05-20 05:17:00|1623.4|1622.2|1623.4|1622.2|1623.4|1622.2|1623.4|1622.2|6
1653023860000|2022-05-20 05:17:40|1623.3|1622.1|1623.4|1622.2|1623.4|1622.2|1623.3|1622.1|2
1653023870000|2022-05-20 05:17:50|1623.5|1622.3|1623.6|1622.4|1623.6|1622.4|1623.4|1622.2|2
1653023890000|2022-05-20 05:18:10|1623.8|1622.6|1623.8|1622.6|1623.8|1622.6|1623.8|1622.6|4
1653023900000|2022-05-20 05:18:20|1624|1622.8|1624.3|1623.1|1624.3|1623.1|1624|1622.8|7
1653023910000|2022-05-20 05:18:30|1624.4|1623.2|1624.5|1623.3|1624.5|1623.3|1624.4|1623.2|3
1653023920000|2022-05-20 05:18:40|1624.4|1623.2|1624.5|1623.3|1624.5|1623.3|1624.4|1623.2|5
1653023930000|2022-05-20 05:18:50|1624.6|1623.4|1624.8|1623.6|1624.9|1623.7|1624.6|1623.4|4
1653023940000|2022-05-20 05:19:00|||||||||2
1653023960000|2022-05-20 05:19:20|1624.6|1623.4|1624.6|1623.4|1624.6|1623.4|1624.6|1623.4|2
1653023970000|2022-05-20 05:19:30|1624.5|1623.3|1624.5|1623.3|1624.5|1623.3|1624.5|1623.3|3
1653023990000|2022-05-20 05:19:50|1624.6|1623.4|1624.6|1623.4|1624.6|1623.4|1624.6|1623.4|2
1653024020000|2022-05-20 05:20:20|1624.7|1623.5|1624.9|1623.7|1624.9|1623.7|1624.7|1623.5|13
1653024050000|2022-05-20 05:20:50|1625.1|1623.9|1625.1|1623.9|1625.1|1623.9|1625.1|1623.9|4
1653024060000|2022-05-20 05:21:00|1625.2|1624|1625.2|1624|1625.2|1624|1625.2|1624|0
1653024070000|2022-05-20 05:21:10|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|2
1653024090000|2022-05-20 05:21:30|1625.4|1624.2|1625.4|1624.2|1625.4|1624.2|1625.2|1624|6
1653024100000|2022-05-20 05:21:40|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|1
1653024110000|2022-05-20 05:21:50|1625.2|1624|1625.2|1624|1625.2|1624|1625.2|1624|0
1653024120000|2022-05-20 05:22:00|||||||||2
1653024130000|2022-05-20 05:22:10|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|2
1653024140000|2022-05-20 05:22:20|1625.4|1624.2|1625.4|1624.2|1625.4|1624.2|1625.4|1624.2|12
1653024150000|2022-05-20 05:22:30|1625.5|1624.3|1625.4|1624.2|1625.5|1624.3|1625.4|1624.2|1
1653024160000|2022-05-20 05:22:40|1625.5|1624.3|1625.4|1624.2|1625.5|1624.3|1625.4|1624.2|0
1653024170000|2022-05-20 05:22:50|1625.5|1624.3|1625.5|1624.3|1625.5|1624.3|1625.5|1624.3|0
1653024180000|2022-05-20 05:23:00|1625.4|1624.2|1625.4|1624.2|1625.5|1624.3|1625.4|1624.2|2
1653024190000|2022-05-20 05:23:10|1625.5|1624.3|1625.4|1624.2|1625.5|1624.3|1625.4|1624.2|0
1653024210000|2022-05-20 05:23:30|1625.5|1624.3|1625.4|1624.2|1625.5|1624.3|1625.4|1624.2|11
1653024220000|2022-05-20 05:23:40|1625.3|1624.1|1625.3|1624.1|1625.4|1624.2|1625.3|1624.1|0
1653024230000|2022-05-20 05:23:50|||||||||1
1653024240000|2022-05-20 05:24:00|||||||||1
1653024250000|2022-05-20 05:24:10|1625.5|1624.3|1625.3|1624.1|1625.5|1624.3|1625.3|1624.1|12
1653024270000|2022-05-20 05:24:30|||||||||1
1653024280000|2022-05-20 05:24:40|1625.2|1624|1625.2|1624|1625.2|1624|1625.2|1624|0
1653024300000|2022-05-20 05:25:00|1625.3|1624.1|1625.1|1623.9|1625.4|1624.2|1625.1|1623.9|8
1653024310000|2022-05-20 05:25:10|||||||||1
1653024320000|2022-05-20 05:25:20|1625.4|1624.2|1625.3|1624.1|1625.4|1624.2|1625.3|1624.1|2
1653024330000|2022-05-20 05:25:30|1625.4|1624.2|1625.4|1624.2|1625.5|1624.3|1625.4|1624.2|2
1653024340000|2022-05-20 05:25:40|1625.5|1624.3|1625.4|1624.2|1625.5|1624.3|1625.4|1624.2|3
1653024350000|2022-05-20 05:25:50|1625.5|1624.3|1625.5|1624.3|1625.5|1624.3|1625.4|1624.2|1
1653024360000|2022-05-20 05:26:00|1625.6|1624.4|1625.4|1624.2|1625.6|1624.4|1625.4|1624.2|3
1653024370000|2022-05-20 05:26:10|||||||||1
1653024380000|2022-05-20 05:26:20|1625|1623.8|1625|1623.8|1625|1623.8|1625|1623.8|15
1653024390000|2022-05-20 05:26:30|1624.9|1623.7|1624.9|1623.7|1624.9|1623.7|1624.9|1623.7|1
1653024400000|2022-05-20 05:26:40|1625|1623.8|1625|1623.8|1625|1623.8|1625|1623.8|4
1653024410000|2022-05-20 05:26:50|1624.9|1623.7|1624.9|1623.7|1624.9|1623.7|1624.9|1623.7|2
1653024420000|2022-05-20 05:27:00|1625|1623.8|1625|1623.8|1625|1623.8|1625|1623.8|2
1653024430000|2022-05-20 05:27:10|||||||||1
1653024470000|2022-05-20 05:27:50|1624.9|1623.7|1624.9|1623.7|1624.9|1623.7|1624.9|1623.7|0
1653024490000|2022-05-20 05:28:10|1625|1623.8|1625|1623.8|1625|1623.8|1625|1623.8|2
1653024520000|2022-05-20 05:28:40|1624.9|1623.7|1624.7|1623.5|1624.9|1623.7|1624.7|1623.5|2
1653024540000|2022-05-20 05:29:00|1624.8|1623.6|1625.1|1623.9|1625.1|1623.9|1624.8|1623.6|6
1653024550000|2022-05-20 05:29:10|1625.2|1624|1625.1|1623.9|1625.2|1624|1625.1|1623.9|1
1653024570000|2022-05-20 05:29:30|1624.8|1623.6|1624.8|1623.6|1624.8|1623.6|1624.8|1623.6|0
1653024580000|2022-05-20 05:29:40|||||||||1
1653024590000|2022-05-20 05:29:50|1624.7|1623.5|1624.7|1623.5|1624.7|1623.5|1624.7|1623.5|2
1653024600000|2022-05-20 05:30:00|1624.8|1623.6|1625.8|1624.6|1626.4|1625.2|1624.8|1623.6|86
1653024610000|2022-05-20 05:30:10|1625.7|1624.5|1625.9|1624.7|1625.9|1624.7|1625.6|1624.4|5
1653024620000|2022-05-20 05:30:20|1626.2|1625|1626.2|1625|1626.2|1625|1626.2|1625|2
1653024630000|2022-05-20 05:30:30|1626.1|1624.9|1625.7|1624.5|1626.1|1624.9|1625.7|1624.5|1
1653024640000|2022-05-20 05:30:40|1625.5|1624.3|1625.6|1624.4|1625.9|1624.7|1625.5|1624.3|41
1653024650000|2022-05-20 05:30:50|1625.7|1624.5|1625.7|1624.5|1625.9|1624.7|1625.6|1624.4|0
1653024660000|2022-05-20 05:31:00|1625.9|1624.7|1625.9|1624.7|1625.9|1624.7|1625.6|1624.4|2
1653024670000|2022-05-20 05:31:10|1626|1624.8|1626.1|1624.9|1626.1|1624.9|1626|1624.8|3
1653024680000|2022-05-20 05:31:20|||||||||1
1653024690000|2022-05-20 05:31:30|1626|1624.8|1625.8|1624.6|1626.1|1624.9|1625.8|1624.6|2
1653024710000|2022-05-20 05:31:50|1625.9|1624.7|1625.7|1624.5|1625.9|1624.7|1625.6|1624.4|4
1653024720000|2022-05-20 05:32:00|1625.9|1624.7|1626.1|1624.9|1626.1|1624.9|1625.9|1624.7|4
1653024730000|2022-05-20 05:32:10|1626.3|1625.1|1626.3|1625.1|1626.5|1625.3|1626.3|1625.1|18
1653024740000|2022-05-20 05:32:20|1626.4|1625.2|1626.5|1625.3|1626.6|1625.4|1626.4|1625.2|6
1653024750000|2022-05-20 05:32:30|1626.6|1625.4|1626.6|1625.4|1626.8|1625.6|1626.6|1625.4|14
1653024760000|2022-05-20 05:32:40|1626.5|1625.3|1626.6|1625.4|1626.6|1625.4|1626.5|1625.3|3
1653024770000|2022-05-20 05:32:50|1626.7|1625.5|1626.9|1625.7|1626.9|1625.7|1626.7|1625.5|8
1653024780000|2022-05-20 05:33:00|1626.8|1625.6|1627.4|1626.2|1627.4|1626.2|1626.8|1625.6|12
1653024790000|2022-05-20 05:33:10|1627.3|1626.1|1627.4|1626.2|1627.4|1626.2|1627.3|1626.1|5
1653024800000|2022-05-20 05:33:20|1627.3|1626.1|1627.1|1625.9|1627.4|1626.2|1627.1|1625.9|3
1653024810000|2022-05-20 05:33:30|1627|1625.8|1627|1625.8|1627|1625.8|1627|1625.8|3
1653024820000|2022-05-20 05:33:40|1626.9|1625.7|1626.8|1625.6|1626.9|1625.7|1626.8|1625.6|3
1653024830000|2022-05-20 05:33:50|1626.9|1625.7|1626.9|1625.7|1626.9|1625.7|1626.9|1625.7|3
1653024840000|2022-05-20 05:34:00|1626.8|1625.6|1626.8|1625.6|1626.8|1625.6|1626.8|1625.6|0
1653024850000|2022-05-20 05:34:10|1626.5|1625.3|1626.7|1625.5|1626.8|1625.6|1626.5|1625.3|7
1653024860000|2022-05-20 05:34:20|1626.8|1625.6|1626.8|1625.6|1626.8|1625.6|1626.8|1625.6|0
1653024870000|2022-05-20 05:34:30|1626.9|1625.7|1626.8|1625.6|1626.9|1625.7|1626.8|1625.6|5
1653024890000|2022-05-20 05:34:50|1626.7|1625.5|1627.1|1625.9|1627.1|1625.9|1626.7|1625.5|13
1653024900000|2022-05-20 05:35:00|1627|1625.8|1627.3|1626.1|1627.4|1626.2|1627|1625.8|16
1653024910000|2022-05-20 05:35:10|||||||||8
1653024920000|2022-05-20 05:35:20|1627.2|1626|1627.1|1625.9|1627.2|1626|1627|1625.8|6
1653024930000|2022-05-20 05:35:30|1627.2|1626|1627.1|1625.9|1627.2|1626|1627.1|1625.9|1
1653024940000|2022-05-20 05:35:40|1627|1625.8|1627.2|1626|1627.3|1626.1|1627|1625.8|6
1653024950000|2022-05-20 05:35:50|1627.3|1626.1|1627.3|1626.1|1627.4|1626.2|1627.2|1626|0
1653024960000|2022-05-20 05:36:00|1627.5|1626.3|1627.5|1626.3|1627.6|1626.4|1627.5|1626.3|1
1653024970000|2022-05-20 05:36:10|1627.6|1626.4|1627.5|1626.3|1627.6|1626.4|1627.3|1626.1|1
1653024980000|2022-05-20 05:36:20|1627.6|1626.4|1627.6|1626.4|1627.6|1626.4|1627.5|1626.3|0
1653024990000|2022-05-20 05:36:30|1627.7|1626.5|1627.5|1626.3|1627.8|1626.6|1627.5|1626.3|14
1653025000000|2022-05-20 05:36:40|1627.6|1626.4|1627.8|1626.6|1627.8|1626.6|1627.5|1626.3|3
1653025010000|2022-05-20 05:36:50|||||||||1
1653025020000|2022-05-20 05:37:00|1627.9|1626.7|1628.2|1627|1628.2|1627|1627.8|1626.6|42
1653025030000|2022-05-20 05:37:10|1628.1|1626.9|1628.2|1627|1628.2|1627|1628.1|1626.9|9
1653025040000|2022-05-20 05:37:20|1628.1|1626.9|1628.1|1626.9|1628.2|1627|1628.1|1626.9|0
1653025050000|2022-05-20 05:37:30|1628|1626.8|1627.7|1626.5|1628|1626.8|1627.7|1626.5|4
1653025060000|2022-05-20 05:37:40|1627.8|1626.6|1627.8|1626.6|1627.8|1626.6|1627.8|1626.6|0
1653025070000|2022-05-20 05:37:50|1627.7|1626.5|1627.5|1626.3|1627.7|1626.5|1627.5|1626.3|4
1653025080000|2022-05-20 05:38:00|1627.4|1626.2|1627.3|1626.1|1627.4|1626.2|1627.3|1626.1|3
1653025090000|2022-05-20 05:38:10|1627.2|1626|1627.2|1626|1627.2|1626|1627.1|1625.9|3
1653025100000|2022-05-20 05:38:20|1627.3|1626.1|1627.3|1626.1|1627.3|1626.1|1627.3|1626.1|0
1653025110000|2022-05-20 05:38:30|||||||||1
1653025120000|2022-05-20 05:38:40|1627.1|1625.9|1627.3|1626.1|1627.3|1626.1|1627.1|1625.9|1
1653025130000|2022-05-20 05:38:50|1627.6|1626.4|1627.7|1626.5|1627.7|1626.5|1627.6|1626.4|4
1653025140000|2022-05-20 05:39:00|1627.8|1626.6|1627.8|1626.6|1627.8|1626.6|1627.8|1626.6|0
1653025150000|2022-05-20 05:39:10|1627.9|1626.7|1628|1626.8|1628|1626.8|1627.9|1626.7|19
1653025160000|2022-05-20 05:39:20|1627.9|1626.7|1628|1626.8|1628|1626.8|1627.9|1626.7|15
1653025170000|2022-05-20 05:39:30|1628.1|1626.9|1628.3|1627.1|1628.4|1627.2|1628.1|1626.9|16
1653025180000|2022-05-20 05:39:40|1628.5|1627.3|1628.6|1627.4|1628.6|1627.4|1628.5|1627.3|24
1653025190000|2022-05-20 05:39:50|1628.5|1627.3|1628.5|1627.3|1628.5|1627.3|1628.5|1627.3|2
1653025200000|2022-05-20 05:40:00|1628.4|1627.2|1628.4|1627.2|1628.4|1627.2|1628.4|1627.2|4
1653025210000|2022-05-20 05:40:10|1628.2|1627|1628.1|1626.9|1628.2|1627|1628|1626.8|16
1653025220000|2022-05-20 05:40:20|1628|1626.8|1628|1626.8|1628|1626.8|1628|1626.8|0
1653025230000|2022-05-20 05:40:30|1628.1|1626.9|1628|1626.8|1628.1|1626.9|1628|1626.8|5
1653025240000|2022-05-20 05:40:40|1627.9|1626.7|1628.3|1627.1|1628.3|1627.1|1627.9|1626.7|19
1653025250000|2022-05-20 05:40:50|1628.5|1627.3|1628.5|1627.3|1628.5|1627.3|1628.5|1627.3|2
1653025260000|2022-05-20 05:41:00|1628.6|1627.4|1628.6|1627.4|1628.6|1627.4|1628.6|1627.4|0
1653025270000|2022-05-20 05:41:10|1628.5|1627.3|1628.5|1627.3|1628.5|1627.3|1628.5|1627.3|1
1653025290000|2022-05-20 05:41:30|||||||||1
1653025310000|2022-05-20 05:41:50|1628.3|1627.1|1628.4|1627.2|1628.4|1627.2|1628.3|1627.1|5
1653025320000|2022-05-20 05:42:00|1628.5|1627.3|1628.5|1627.3|1628.6|1627.4|1628.4|1627.2|3
1653025330000|2022-05-20 05:42:10|1628.4|1627.2|1628.5|1627.3|1628.5|1627.3|1628.4|1627.2|4
1653025340000|2022-05-20 05:42:20|1628.4|1627.2|1628.4|1627.2|1628.5|1627.3|1628.3|1627.1|8
1653025350000|2022-05-20 05:42:30|1628.5|1627.3|1628.6|1627.4|1628.6|1627.4|1628.4|1627.2|4
1653025360000|2022-05-20 05:42:40|1628.5|1627.3|1628.4|1627.2|1628.5|1627.3|1628.4|1627.2|1
1653025370000|2022-05-20 05:42:50|1628.7|1627.5|1628.7|1627.5|1628.7|1627.5|1628.7|1627.5|5
1653025380000|2022-05-20 05:43:00|||||||||7
1653025390000|2022-05-20 05:43:10|1628.8|1627.6|1628.8|1627.6|1628.8|1627.6|1628.8|1627.6|0
1653025410000|2022-05-20 05:43:30|1629|1627.8|1628|1626.8|1629|1627.8|1628|1626.8|10
1653025420000|2022-05-20 05:43:40|1627.9|1626.7|1627.9|1626.7|1628|1626.8|1627.8|1626.6|8
1653025430000|2022-05-20 05:43:50|1627.8|1626.6|1628|1626.8|1628|1626.8|1627.8|1626.6|4
1653025440000|2022-05-20 05:44:00|||||||||1
1653025450000|2022-05-20 05:44:10|1627.8|1626.6|1628.4|1627.2|1628.4|1627.2|1627.8|1626.6|14
1653025460000|2022-05-20 05:44:20|1628.5|1627.3|1628.5|1627.3|1628.5|1627.3|1628.4|1627.2|0
1653025470000|2022-05-20 05:44:30|1628.4|1627.2|1628.2|1627|1628.4|1627.2|1628.2|1627|1
1653025490000|2022-05-20 05:44:50|1628.3|1627.1|1628.2|1627|1628.3|1627.1|1628.2|1627|3
1653025500000|2022-05-20 05:45:00|1628.1|1626.9|1628.2|1627|1628.3|1627.1|1628.1|1626.9|12
1653025520000|2022-05-20 05:45:20|1628.4|1627.2|1628|1626.8|1628.4|1627.2|1628|1626.8|4
1653025540000|2022-05-20 05:45:40|1627.9|1626.7|1627.8|1626.6|1627.9|1626.7|1627.8|1626.6|3
1653025550000|2022-05-20 05:45:50|1627.9|1626.7|1627.8|1626.6|1628|1626.8|1627.8|1626.6|1
1653025560000|2022-05-20 05:46:00|1627.7|1626.5|1627.3|1626.1|1627.7|1626.5|1627.2|1626|15
1653025570000|2022-05-20 05:46:10|1627.4|1626.2|1627.4|1626.2|1627.4|1626.2|1627.4|1626.2|0
1653025580000|2022-05-20 05:46:20|1627.3|1626.1|1627.4|1626.2|1627.4|1626.2|1627.3|1626.1|0
1653025590000|2022-05-20 05:46:30|1627.3|1626.1|1627.2|1626|1627.4|1626.2|1627.2|1626|0
1653025600000|2022-05-20 05:46:40|1627.3|1626.1|1627.2|1626|1627.4|1626.2|1627.1|1625.9|10
1653025610000|2022-05-20 05:46:50|1627.4|1626.2|1627.4|1626.2|1627.4|1626.2|1627.3|1626.1|0
1653025620000|2022-05-20 05:47:00|1627.6|1626.4|1627.6|1626.4|1627.6|1626.4|1627.6|1626.4|1
1653025630000|2022-05-20 05:47:10|1627.5|1626.3|1627.7|1626.5|1627.8|1626.6|1627.5|1626.3|2
1653025640000|2022-05-20 05:47:20|1627.8|1626.6|1627.9|1626.7|1628|1626.8|1627.8|1626.6|4
1653025650000|2022-05-20 05:47:30|1627.8|1626.6|1627.9|1626.7|1627.9|1626.7|1627.8|1626.6|0
1653025660000|2022-05-20 05:47:40|1627.8|1626.6|1628|1626.8|1628|1626.8|1627.8|1626.6|0
1653025670000|2022-05-20 05:47:50|1628.1|1626.9|1628.1|1626.9|1628.1|1626.9|1628|1626.8|4
1653025680000|2022-05-20 05:48:00|1628.3|1627.1|1628.1|1626.9|1628.3|1627.1|1628.1|1626.9|1
1653025690000|2022-05-20 05:48:10|1628.2|1627|1628.1|1626.9|1628.2|1627|1628.1|1626.9|1
1653025700000|2022-05-20 05:48:20|1628.2|1627|1628.6|1627.4|1628.6|1627.4|1628.2|1627|2
1653025710000|2022-05-20 05:48:30|1628.5|1627.3|1628.2|1627|1628.5|1627.3|1628.1|1626.9|2
1653025720000|2022-05-20 05:48:40|1628.4|1627.2|1628.6|1627.4|1628.7|1627.5|1628.4|1627.2|11
1653025730000|2022-05-20 05:48:50|1628.5|1627.3|1628.5|1627.3|1628.5|1627.3|1628.5|1627.3|2
1653025740000|2022-05-20 05:49:00|||||||||8
1653025760000|2022-05-20 05:49:20|1628.4|1627.2|1628.3|1627.1|1628.4|1627.2|1628.3|1627.1|7
1653025770000|2022-05-20 05:49:30|1628.4|1627.2|1627.8|1626.6|1628.4|1627.2|1627.8|1626.6|2
1653025780000|2022-05-20 05:49:40|1627.9|1626.7|1627.8|1626.6|1627.9|1626.7|1627.8|1626.6|2
1653025790000|2022-05-20 05:49:50|1627.9|1626.7|1628.2|1627|1628.2|1627|1627.9|1626.7|2
1653025800000|2022-05-20 05:50:00|1628.4|1627.2|1628.3|1627.1|1628.4|1627.2|1628.2|1627|2
1653025810000|2022-05-20 05:50:10|1628.4|1627.2|1628.3|1627.1|1628.4|1627.2|1628.2|1627|8
1653025820000|2022-05-20 05:50:20|1628.4|1627.2|1628.1|1626.9|1628.4|1627.2|1628.1|1626.9|3
1653025830000|2022-05-20 05:50:30|1627.9|1626.7|1628.2|1627|1628.3|1627.1|1627.9|1626.7|7
1653025840000|2022-05-20 05:50:40|1628.1|1626.9|1627.9|1626.7|1628.2|1627|1627.9|1626.7|2
1653025850000|2022-05-20 05:50:50|1628.2|1627|1628.1|1626.9|1628.2|1627|1627.9|1626.7|3
1653025860000|2022-05-20 05:51:00|1628.2|1627|1628.1|1626.9|1628.2|1627|1628.1|1626.9|1
1653025870000|2022-05-20 05:51:10|1628.2|1627|1628.3|1627.1|1628.4|1627.2|1628.2|1627|0
1653025880000|2022-05-20 05:51:20|1628.2|1627|1628.3|1627.1|1628.3|1627.1|1628.2|1627|1
1653025890000|2022-05-20 05:51:30|1628|1626.8|1627.8|1626.6|1628.1|1626.9|1627.8|1626.6|4
1653025900000|2022-05-20 05:51:40|1627.9|1626.7|1627.9|1626.7|1627.9|1626.7|1627.8|1626.6|0
1653025910000|2022-05-20 05:51:50|1627.8|1626.6|1628|1626.8|1628|1626.8|1627.8|1626.6|1
1653025920000|2022-05-20 05:52:00|1627.9|1626.7|1627.8|1626.6|1628|1626.8|1627.8|1626.6|1
1653025930000|2022-05-20 05:52:10|1628|1626.8|1628|1626.8|1628|1626.8|1628|1626.8|1
1653025940000|2022-05-20 05:52:20|1628.1|1626.9|1628.1|1626.9|1628.1|1626.9|1628.1|1626.9|3
1653025950000|2022-05-20 05:52:30|1628.2|1627|1628.2|1627|1628.2|1627|1628.2|1627|0
1653025960000|2022-05-20 05:52:40|1628.1|1626.9|1628.1|1626.9|1628.1|1626.9|1628.1|1626.9|2
1653025970000|2022-05-20 05:52:50|1628.2|1627|1628.4|1627.2|1628.4|1627.2|1628.1|1626.9|2
1653025980000|2022-05-20 05:53:00|1628.3|1627.1|1628.6|1627.4|1628.6|1627.4|1628.3|1627.1|1
1653025990000|2022-05-20 05:53:10|1628.5|1627.3|1628.4|1627.2|1628.5|1627.3|1628.3|1627.1|0
1653026000000|2022-05-20 05:53:20|1628.3|1627.1|1628.2|1627|1628.3|1627.1|1628.2|1627|0
1653026010000|2022-05-20 05:53:30|1628.4|1627.2|1628.3|1627.1|1628.4|1627.2|1628.3|1627.1|1
1653026020000|2022-05-20 05:53:40|1628.2|1627|1628.2|1627|1628.2|1627|1628.2|1627|0
1653026030000|2022-05-20 05:53:50|1628.4|1627.2|1628.4|1627.2|1628.4|1627.2|1628.4|1627.2|1
1653026040000|2022-05-20 05:54:00|||||||||5
1653026050000|2022-05-20 05:54:10|||||||||1
1653026060000|2022-05-20 05:54:20|||||||||4
1653026070000|2022-05-20 05:54:30|1628.6|1627.4|1628.5|1627.3|1628.6|1627.4|1628.5|1627.3|5
1653026090000|2022-05-20 05:54:50|1628.6|1627.4|1628.5|1627.3|1628.6|1627.4|1628.5|1627.3|1
1653026100000|2022-05-20 05:55:00|1628.6|1627.4|1628.3|1627.1|1628.7|1627.5|1628.3|1627.1|23
1653026110000|2022-05-20 05:55:10|1628.2|1627|1628.1|1626.9|1628.2|1627|1628.1|1626.9|3
1653026120000|2022-05-20 05:55:20|1628.2|1627|1628.3|1627.1|1628.4|1627.2|1628.2|1627|0
1653026130000|2022-05-20 05:55:30|1628.2|1627|1628.4|1627.2|1628.4|1627.2|1628.2|1627|3
1653026140000|2022-05-20 05:55:40|1628.3|1627.1|1628.3|1627.1|1628.3|1627.1|1628.2|1627|4
1653026160000|2022-05-20 05:56:00|1628.2|1627|1628.4|1627.2|1628.4|1627.2|1628.2|1627|3
1653026170000|2022-05-20 05:56:10|1628.3|1627.1|1628.5|1627.3|1628.7|1627.5|1628.3|1627.1|3
1653026180000|2022-05-20 05:56:20|1628.6|1627.4|1628.5|1627.3|1628.6|1627.4|1628.5|1627.3|0
1653026190000|2022-05-20 05:56:30|1628.4|1627.2|1628.6|1627.4|1628.7|1627.5|1628.2|1627|8
1653026200000|2022-05-20 05:56:40|1628.5|1627.3|1628.5|1627.3|1628.5|1627.3|1628.5|1627.3|0
1653026230000|2022-05-20 05:57:10|1628.3|1627.1|1628.3|1627.1|1628.3|1627.1|1628.3|1627.1|0
1653026240000|2022-05-20 05:57:20|1628.4|1627.2|1628.6|1627.4|1628.6|1627.4|1628.4|1627.2|1
1653026260000|2022-05-20 05:57:40|1628.5|1627.3|1628.6|1627.4|1628.6|1627.4|1628.5|1627.3|0
1653026270000|2022-05-20 05:57:50|1628.7|1627.5|1628.6|1627.4|1628.7|1627.5|1628.6|1627.4|0
1653026280000|2022-05-20 05:58:00|1628.7|1627.5|1628.8|1627.6|1628.8|1627.6|1628.7|1627.5|2
1653026290000|2022-05-20 05:58:10|1628.9|1627.7|1628.9|1627.7|1628.9|1627.7|1628.9|1627.7|0
1653026310000|2022-05-20 05:58:30|||||||||1
1653026320000|2022-05-20 05:58:40|1629|1627.8|1629|1627.8|1629|1627.8|1629|1627.8|0
1653026330000|2022-05-20 05:58:50|1628.9|1627.7|1628.7|1627.5|1628.9|1627.7|1628.7|1627.5|2
1653026340000|2022-05-20 05:59:00|1628.6|1627.4|1628.8|1627.6|1628.8|1627.6|1628.6|1627.4|2
1653026350000|2022-05-20 05:59:10|1628.9|1627.7|1628.6|1627.4|1629|1627.8|1628.6|1627.4|1
1653026360000|2022-05-20 05:59:20|1628.7|1627.5|1628.7|1627.5|1628.7|1627.5|1628.7|1627.5|0
1653026370000|2022-05-20 05:59:30|1628.9|1627.7|1629|1627.8|1629|1627.8|1628.9|1627.7|1
1653026380000|2022-05-20 05:59:40|1628.9|1627.7|1629.2|1628|1629.2|1628|1628.9|1627.7|8
1653026390000|2022-05-20 05:59:50|1629.4|1628.2|1629.3|1628.1|1629.4|1628.2|1629.2|1628|40
1653026400000|2022-05-20 06:00:00|1629.2|1628|1629.5|1628.3|1629.6|1628.4|1629.2|1628|108
1653026410000|2022-05-20 06:00:10|1629.6|1628.4|1629.1|1627.9|1629.7|1628.5|1629.1|1627.9|4
1653026420000|2022-05-20 06:00:20|1629|1627.8|1628.8|1627.6|1629|1627.8|1628.8|1627.6|0
1653026430000|2022-05-20 06:00:30|1628.9|1627.7|1628.9|1627.7|1628.9|1627.7|1628.9|1627.7|0
1653026450000|2022-05-20 06:00:50|1628.8|1627.6|1628.6|1627.4|1628.8|1627.6|1628.6|1627.4|2
1653026460000|2022-05-20 06:01:00|1628.8|1627.6|1628.4|1627.2|1628.8|1627.6|1628.4|1627.2|21
1653026470000|2022-05-20 06:01:10|1628.5|1627.3|1628.2|1627|1628.5|1627.3|1628.2|1627|0
1653026480000|2022-05-20 06:01:20|1628.1|1626.9|1628.1|1626.9|1628.1|1626.9|1628|1626.8|2
1653026490000|2022-05-20 06:01:30|1628|1626.8|1628.1|1626.9|1628.1|1626.9|1628|1626.8|0
1653026500000|2022-05-20 06:01:40|1627.9|1626.7|1628.3|1627.1|1628.3|1627.1|1627.9|1626.7|3
1653026510000|2022-05-20 06:01:50|1628.5|1627.3|1628.7|1627.5|1628.7|1627.5|1628.5|1627.3|4
1653026530000|2022-05-20 06:02:10|1628.8|1627.6|1628.9|1627.7|1628.9|1627.7|1628.8|1627.6|3
1653026540000|2022-05-20 06:02:20|1629|1627.8|1628.7|1627.5|1629|1627.8|1628.7|1627.5|2
1653026550000|2022-05-20 06:02:30|1628.8|1627.6|1628.8|1627.6|1628.8|1627.6|1628.8|1627.6|2
1653026560000|2022-05-20 06:02:40|1628.7|1627.5|1628.6|1627.4|1628.7|1627.5|1628.6|1627.4|2
1653026570000|2022-05-20 06:02:50|1628.3|1627.1|1628.3|1627.1|1628.3|1627.1|1628.3|1627.1|4
1653026580000|2022-05-20 06:03:00|1628.4|1627.2|1628.4|1627.2|1628.4|1627.2|1628.4|1627.2|2
1653026590000|2022-05-20 06:03:10|1628.5|1627.3|1628.5|1627.3|1628.5|1627.3|1628.3|1627.1|2
1653026600000|2022-05-20 06:03:20|1628.6|1627.4|1628.6|1627.4|1628.6|1627.4|1628.6|1627.4|2
1653026610000|2022-05-20 06:03:30|1628.7|1627.5|1628.7|1627.5|1628.7|1627.5|1628.7|1627.5|0
1653026620000|2022-05-20 06:03:40|1628.9|1627.7|1628.7|1627.5|1628.9|1627.7|1628.7|1627.5|5
1653026630000|2022-05-20 06:03:50|1628.8|1627.6|1628.9|1627.7|1628.9|1627.7|1628.8|1627.6|3
1653026640000|2022-05-20 06:04:00|1629.2|1628|1629.1|1627.9|1629.2|1628|1629.1|1627.9|7
1653026650000|2022-05-20 06:04:10|1629.2|1628|1629.1|1627.9|1629.2|1628|1629.1|1627.9|2
1653026660000|2022-05-20 06:04:20|||||||||1
1653026670000|2022-05-20 06:04:30|1629|1627.8|1629|1627.8|1629|1627.8|1629|1627.8|0
1653026680000|2022-05-20 06:04:40|1628.9|1627.7|1628.8|1627.6|1628.9|1627.7|1628.7|1627.5|3
1653026690000|2022-05-20 06:04:50|1628.9|1627.7|1628.9|1627.7|1628.9|1627.7|1628.9|1627.7|0
1653026700000|2022-05-20 06:05:00|1629|1627.8|1629|1627.8|1629|1627.8|1629|1627.8|2
1653026720000|2022-05-20 06:05:20|1629.1|1627.9|1629.1|1627.9|1629.1|1627.9|1629.1|1627.9|1
1653026730000|2022-05-20 06:05:30|1629|1627.8|1629.3|1628.1|1629.3|1628.1|1629|1627.8|4
1653026760000|2022-05-20 06:06:00|1629.2|1628|1629.1|1627.9|1629.5|1628.3|1629.1|1627.9|5
1653026770000|2022-05-20 06:06:10|1629.2|1628|1629.6|1628.4|1629.6|1628.4|1629.2|1628|0
1653026780000|2022-05-20 06:06:20|1629.5|1628.3|1629.5|1628.3|1629.5|1628.3|1629.5|1628.3|2
1653026810000|2022-05-20 06:06:50|1629.6|1628.4|1629.4|1628.2|1629.6|1628.4|1629.4|1628.2|1
1653026820000|2022-05-20 06:07:00|1629.3|1628.1|1629.5|1628.3|1629.5|1628.3|1629.3|1628.1|3
1653026830000|2022-05-20 06:07:10|1629.6|1628.4|1629.7|1628.5|1629.9|1628.7|1629.6|1628.4|20
1653026840000|2022-05-20 06:07:20|1629.9|1628.7|1629.7|1628.5|1629.9|1628.7|1629.7|1628.5|6
1653026860000|2022-05-20 06:07:40|1629.5|1628.3|1629.4|1628.2|1629.5|1628.3|1629.4|1628.2|12
1653026870000|2022-05-20 06:07:50|1629.3|1628.1|1629.2|1628|1629.3|1628.1|1629.2|1628|6
1653026880000|2022-05-20 06:08:00|1629.4|1628.2|1628.7|1627.5|1629.4|1628.2|1628.7|1627.5|12
1653026890000|2022-05-20 06:08:10|1628.8|1627.6|1628.8|1627.6|1628.8|1627.6|1628.8|1627.6|3
1653026910000|2022-05-20 06:08:30|1628.9|1627.7|1629.1|1627.9|1629.1|1627.9|1628.9|1627.7|4
1653026920000|2022-05-20 06:08:40|1629.2|1628|1629.6|1628.4|1629.6|1628.4|1629.2|1628|3
1653026960000|2022-05-20 06:09:20|1629.4|1628.2|1629.7|1628.5|1629.7|1628.5|1629.4|1628.2|13
1653026970000|2022-05-20 06:09:30|1629.6|1628.4|1629.6|1628.4|1629.7|1628.5|1629.5|1628.3|2
1653026980000|2022-05-20 06:09:40|1629.5|1628.3|1629.5|1628.3|1629.5|1628.3|1629.5|1628.3|0
1653026990000|2022-05-20 06:09:50|1629.4|1628.2|1629.4|1628.2|1629.6|1628.4|1629.4|1628.2|4
1653027000000|2022-05-20 06:10:00|1629.5|1628.3|1629.5|1628.3|1629.7|1628.5|1629.5|1628.3|6
1653027010000|2022-05-20 06:10:10|1629.6|1628.4|1629.8|1628.6|1629.8|1628.6|1629.6|1628.4|1
1653027030000|2022-05-20 06:10:30|1629.7|1628.5|1629.6|1628.4|1629.7|1628.5|1629.6|1628.4|12
1653027040000|2022-05-20 06:10:40|1629.7|1628.5|1629.8|1628.6|1629.8|1628.6|1629.6|1628.4|18
1653027050000|2022-05-20 06:10:50|1630|1628.8|1630|1628.8|1630|1628.8|1630|1628.8|8
1653027060000|2022-05-20 06:11:00|1630.1|1628.9|1629.8|1628.6|1630.1|1628.9|1629.7|1628.5|34
1653027070000|2022-05-20 06:11:10|1629.7|1628.5|1629.7|1628.5|1629.7|1628.5|1629.7|1628.5|4
1653027080000|2022-05-20 06:11:20|1629.6|1628.4|1630|1628.8|1630|1628.8|1629.6|1628.4|4
1653027100000|2022-05-20 06:11:40|1630.1|1628.9|1629.9|1628.7|1630.2|1629|1629.9|1628.7|7
1653027110000|2022-05-20 06:11:50|1630.1|1628.9|1630|1628.8|1630.2|1629|1630|1628.8|5
1653027120000|2022-05-20 06:12:00|1630.2|1629|1630|1628.8|1630.2|1629|1629.9|1628.7|3
1653027130000|2022-05-20 06:12:10|1630.2|1629|1630.2|1629|1630.2|1629|1630.2|1629|3
1653027140000|2022-05-20 06:12:20|1630.1|1628.9|1630.1|1628.9|1630.1|1628.9|1630.1|1628.9|4
1653027150000|2022-05-20 06:12:30|1630|1628.8|1629.9|1628.7|1630.1|1628.9|1629.9|1628.7|10
1653027160000|2022-05-20 06:12:40|1630|1628.8|1630.1|1628.9|1630.1|1628.9|1630|1628.8|2
1653027170000|2022-05-20 06:12:50|1630.2|1629|1630.1|1628.9|1630.2|1629|1630.1|1628.9|1
1653027180000|2022-05-20 06:13:00|1630|1628.8|1630|1628.8|1630.2|1629|1630|1628.8|3
1653027190000|2022-05-20 06:13:10|1630.1|1628.9|1630.1|1628.9|1630.1|1628.9|1630|1628.8|1
1653027200000|2022-05-20 06:13:20|1630.2|1629|1630.3|1629.1|1630.3|1629.1|1630.2|1629|14
1653027210000|2022-05-20 06:13:30|1630.4|1629.2|1630.3|1629.1|1630.4|1629.2|1630.3|1629.1|0
1653027220000|2022-05-20 06:13:40|1630.4|1629.2|1630.2|1629|1630.4|1629.2|1630.2|1629|8
1653027230000|2022-05-20 06:13:50|1630.5|1629.3|1630.6|1629.4|1630.6|1629.4|1630.3|1629.1|19
1653027240000|2022-05-20 06:14:00|1630.8|1629.6|1630.8|1629.6|1630.8|1629.6|1630.8|1629.6|62
1653027250000|2022-05-20 06:14:10|||||||||7
1653027260000|2022-05-20 06:14:20|||||||||4
1653027270000|2022-05-20 06:14:30|||||||||2
1653027280000|2022-05-20 06:14:40|||||||||12
1653027290000|2022-05-20 06:14:50|||||||||3
1653027300000|2022-05-20 06:15:00|1630.5|1629.3|1630.5|1629.3|1630.5|1629.3|1630.5|1629.3|40
1653027310000|2022-05-20 06:15:10|1630.6|1629.4|1630.6|1629.4|1630.7|1629.5|1630.5|1629.3|18
1653027320000|2022-05-20 06:15:20|1630.8|1629.6|1630.8|1629.6|1630.8|1629.6|1630.8|1629.6|0
1653027330000|2022-05-20 06:15:30|1630.7|1629.5|1630.6|1629.4|1630.7|1629.5|1630.5|1629.3|1
1653027340000|2022-05-20 06:15:40|1630.8|1629.6|1630.8|1629.6|1630.8|1629.6|1630.8|1629.6|0
1653027350000|2022-05-20 06:15:50|1631|1629.8|1630.9|1629.7|1631|1629.8|1630.9|1629.7|11
1653027360000|2022-05-20 06:16:00|1630.8|1629.6|1630.8|1629.6|1630.8|1629.6|1630.7|1629.5|7
1653027370000|2022-05-20 06:16:10|1630.7|1629.5|1630.7|1629.5|1631|1629.8|1630.7|1629.5|13
1653027380000|2022-05-20 06:16:20|1630.8|1629.6|1630.7|1629.5|1630.8|1629.6|1630.7|1629.5|6
1653027390000|2022-05-20 06:16:30|1630.8|1629.6|1630.8|1629.6|1630.9|1629.7|1630.7|1629.5|2
1653027400000|2022-05-20 06:16:40|1630.9|1629.7|1630.6|1629.4|1630.9|1629.7|1630.5|1629.3|8
1653027410000|2022-05-20 06:16:50|1630.7|1629.5|1630.7|1629.5|1630.7|1629.5|1630.7|1629.5|0
1653027420000|2022-05-20 06:17:00|1630.8|1629.6|1630.5|1629.3|1630.9|1629.7|1630.5|1629.3|8
1653027430000|2022-05-20 06:17:10|1630.3|1629.1|1630.2|1629|1630.3|1629.1|1630.2|1629|6
1653027450000|2022-05-20 06:17:30|1630.1|1628.9|1630.2|1629|1630.2|1629|1630|1628.8|2
1653027460000|2022-05-20 06:17:40|1630.1|1628.9|1630.2|1629|1630.2|1629|1630.1|1628.9|0
1653027470000|2022-05-20 06:17:50|1630.3|1629.1|1630.3|1629.1|1630.4|1629.2|1630.3|1629.1|3
1653027480000|2022-05-20 06:18:00|1630.4|1629.2|1630.5|1629.3|1630.5|1629.3|1630.3|1629.1|1
1653027490000|2022-05-20 06:18:10|1630.6|1629.4|1630.6|1629.4|1630.6|1629.4|1630.6|1629.4|0
1653027500000|2022-05-20 06:18:20|1630.7|1629.5|1631|1629.8|1631|1629.8|1630.7|1629.5|1
1653027510000|2022-05-20 06:18:30|1630.9|1629.7|1630.8|1629.6|1630.9|1629.7|1630.8|1629.6|0
1653027520000|2022-05-20 06:18:40|1630.9|1629.7|1630.9|1629.7|1630.9|1629.7|1630.9|1629.7|0
1653027530000|2022-05-20 06:18:50|1630.8|1629.6|1630.9|1629.7|1630.9|1629.7|1630.7|1629.5|1
1653027540000|2022-05-20 06:19:00|1631|1629.8|1630.8|1629.6|1631.1|1629.9|1630.8|1629.6|3
1653027600000|2022-05-20 06:20:00|1630.9|1629.7|1631|1629.8|1631.1|1629.9|1630.9|1629.7|2
1653027610000|2022-05-20 06:20:10|1630.9|1629.7|1630.9|1629.7|1631|1629.8|1630.9|1629.7|2
1653027630000|2022-05-20 06:20:30|1630.7|1629.5|1630.3|1629.1|1630.7|1629.5|1630.3|1629.1|7
1653027640000|2022-05-20 06:20:40|1630.2|1629|1630.7|1629.5|1630.7|1629.5|1630.2|1629|3
1653027660000|2022-05-20 06:21:00|1630.8|1629.6|1630.7|1629.5|1630.8|1629.6|1630.7|1629.5|0
1653027670000|2022-05-20 06:21:10|1630.6|1629.4|1630.4|1629.2|1630.6|1629.4|1630.4|1629.2|1
1653027680000|2022-05-20 06:21:20|1630.3|1629.1|1630.6|1629.4|1630.6|1629.4|1630.3|1629.1|5
1653027690000|2022-05-20 06:21:30|1630.5|1629.3|1630.4|1629.2|1630.5|1629.3|1630.4|1629.2|1
1653027700000|2022-05-20 06:21:40|1630.2|1629|1630.4|1629.2|1630.4|1629.2|1630.2|1629|1
1653027710000|2022-05-20 06:21:50|1630.3|1629.1|1630.3|1629.1|1630.3|1629.1|1630.2|1629|0
1653027720000|2022-05-20 06:22:00|1630.2|1629|1630.3|1629.1|1630.3|1629.1|1630.2|1629|1
1653027730000|2022-05-20 06:22:10|1630.5|1629.3|1630.5|1629.3|1630.5|1629.3|1630.4|1629.2|5
1653027740000|2022-05-20 06:22:20|1630.6|1629.4|1630.6|1629.4|1630.6|1629.4|1630.6|1629.4|1
1653027750000|2022-05-20 06:22:30|1630.5|1629.3|1630.7|1629.5|1630.7|1629.5|1630.5|1629.3|2
1653027760000|2022-05-20 06:22:40|||||||||1
1653027780000|2022-05-20 06:23:00|||||||||2
1653027800000|2022-05-20 06:23:20|1630.8|1629.6|1630.9|1629.7|1630.9|1629.7|1630.8|1629.6|1
1653027820000|2022-05-20 06:23:40|1630.8|1629.6|1630.9|1629.7|1630.9|1629.7|1630.8|1629.6|3
1653027840000|2022-05-20 06:24:00|||||||||1
1653027850000|2022-05-20 06:24:10|1630.7|1629.5|1630.6|1629.4|1630.7|1629.5|1630.6|1629.4|2
1653027870000|2022-05-20 06:24:30|1630.5|1629.3|1630.5|1629.3|1630.5|1629.3|1630.5|1629.3|0
1653027880000|2022-05-20 06:24:40|1630.4|1629.2|1630.2|1629|1630.4|1629.2|1630.2|1629|0
1653027890000|2022-05-20 06:24:50|1630.4|1629.2|1630.5|1629.3|1630.6|1629.4|1630.4|1629.2|1
1653027900000|2022-05-20 06:25:00|1630.4|1629.2|1629.8|1628.6|1630.4|1629.2|1629.8|1628.6|2
1653027910000|2022-05-20 06:25:10|1629.9|1628.7|1629.3|1628.1|1629.9|1628.7|1629.3|1628.1|16
1653027920000|2022-05-20 06:25:20|1629.5|1628.3|1629.5|1628.3|1629.6|1628.4|1629.5|1628.3|1
1653027930000|2022-05-20 06:25:30|1629.6|1628.4|1629.5|1628.3|1629.6|1628.4|1629.5|1628.3|0
1653027940000|2022-05-20 06:25:40|1629.6|1628.4|1629.7|1628.5|1629.7|1628.5|1629.6|1628.4|1
1653027960000|2022-05-20 06:26:00|1629.5|1628.3|1629.4|1628.2|1629.5|1628.3|1629.4|1628.2|1
1653027970000|2022-05-20 06:26:10|1629.5|1628.3|1629.7|1628.5|1629.7|1628.5|1629.5|1628.3|4
1653027980000|2022-05-20 06:26:20|1629.6|1628.4|1629.6|1628.4|1629.6|1628.4|1629.6|1628.4|1
1653028000000|2022-05-20 06:26:40|1629.7|1628.5|1629.7|1628.5|1629.7|1628.5|1629.7|1628.5|0
1653028020000|2022-05-20 06:27:00|1629.8|1628.6|1629.9|1628.7|1629.9|1628.7|1629.8|1628.6|2
1653028030000|2022-05-20 06:27:10|1630|1628.8|1630.1|1628.9|1630.1|1628.9|1630|1628.8|10
1653028040000|2022-05-20 06:27:20|1630|1628.8|1629.9|1628.7|1630|1628.8|1629.9|1628.7|1
1653028050000|2022-05-20 06:27:30|1629.8|1628.6|1629.8|1628.6|1629.8|1628.6|1629.8|1628.6|0
1653028070000|2022-05-20 06:27:50|1629.6|1628.4|1629.6|1628.4|1629.8|1628.6|1629.6|1628.4|1
1653028080000|2022-05-20 06:28:00|||||||||1
1653028090000|2022-05-20 06:28:10|1629.5|1628.3|1629.6|1628.4|1629.6|1628.4|1629.5|1628.3|0
1653028110000|2022-05-20 06:28:30|1629.3|1628.1|1629.3|1628.1|1629.3|1628.1|1629.3|1628.1|1
1653028120000|2022-05-20 06:28:40|1629.2|1628|1629.1|1627.9|1629.3|1628.1|1629.1|1627.9|8
1653028140000|2022-05-20 06:29:00|||||||||1
1653028150000|2022-05-20 06:29:10|1629.2|1628|1629.3|1628.1|1629.3|1628.1|1629.2|1628|1
1653028160000|2022-05-20 06:29:20|1629.2|1628|1629.2|1628|1629.2|1628|1629.2|1628|6
1653028170000|2022-05-20 06:29:30|1629.1|1627.9|1629.1|1627.9|1629.1|1627.9|1629.1|1627.9|13
1653028200000|2022-05-20 06:30:00|1629.5|1628.3|1629.6|1628.4|1629.6|1628.4|1629.4|1628.2|9
1653028210000|2022-05-20 06:30:10|1629.7|1628.5|1630|1628.8|1630|1628.8|1629.5|1628.3|5
1653028220000|2022-05-20 06:30:20|1629.9|1628.7|1629.6|1628.4|1629.9|1628.7|1629.6|1628.4|2
1653028240000|2022-05-20 06:30:40|1629.9|1628.7|1629.3|1628.1|1629.9|1628.7|1629.3|1628.1|13
1653028260000|2022-05-20 06:31:00|1629.2|1628|1628.7|1627.5|1629.2|1628|1628.7|1627.5|18
1653028270000|2022-05-20 06:31:10|1628.9|1627.7|1628.7|1627.5|1628.9|1627.7|1628.7|1627.5|2
1653028280000|2022-05-20 06:31:20|1628.6|1627.4|1628.6|1627.4|1628.7|1627.5|1628.6|1627.4|3
1653028290000|2022-05-20 06:31:30|1628.8|1627.6|1628.6|1627.4|1628.9|1627.7|1628.6|1627.4|23
1653028300000|2022-05-20 06:31:40|||||||||1
1653028310000|2022-05-20 06:31:50|1628.7|1627.5|1628.6|1627.4|1628.7|1627.5|1628.6|1627.4|0
1653028320000|2022-05-20 06:32:00|1628.9|1627.7|1629|1627.8|1629|1627.8|1628.9|1627.7|6
1653028330000|2022-05-20 06:32:10|1628.9|1627.7|1628.8|1627.6|1628.9|1627.7|1628.8|1627.6|0
1653028340000|2022-05-20 06:32:20|1629|1627.8|1629.2|1628|1629.2|1628|1629|1627.8|1
1653028350000|2022-05-20 06:32:30|1629|1627.8|1629|1627.8|1629|1627.8|1629|1627.8|2
1653028380000|2022-05-20 06:33:00|1629.2|1628|1629.3|1628.1|1629.4|1628.2|1629.2|1628|17
1653028390000|2022-05-20 06:33:10|1629.2|1628|1629.3|1628.1|1629.3|1628.1|1629.2|1628|0
1653028400000|2022-05-20 06:33:20|1629.1|1627.9|1629.3|1628.1|1629.3|1628.1|1629.1|1627.9|3
1653028410000|2022-05-20 06:33:30|1629.2|1628|1629.2|1628|1629.2|1628|1629.1|1627.9|3
1653028420000|2022-05-20 06:33:40|1629.1|1627.9|1629.1|1627.9|1629.1|1627.9|1629.1|1627.9|0
1653028460000|2022-05-20 06:34:20|1629|1627.8|1629.2|1628|1629.2|1628|1629|1627.8|9
1653028470000|2022-05-20 06:34:30|1629.5|1628.3|1629.5|1628.3|1629.5|1628.3|1629.5|1628.3|8
1653028480000|2022-05-20 06:34:40|1629.6|1628.4|1629.6|1628.4|1629.7|1628.5|1629.6|1628.4|2
1653028490000|2022-05-20 06:34:50|1629.7|1628.5|1629.8|1628.6|1629.8|1628.6|1629.7|1628.5|1
1653028500000|2022-05-20 06:35:00|||||||||5
1653028510000|2022-05-20 06:35:10|||||||||3
1653028520000|2022-05-20 06:35:20|1629.7|1628.5|1629.8|1628.6|1629.8|1628.6|1629.7|1628.5|7
1653028530000|2022-05-20 06:35:30|1629.7|1628.5|1629.8|1628.6|1629.8|1628.6|1629.7|1628.5|3
1653028540000|2022-05-20 06:35:40|1629.9|1628.7|1629.8|1628.6|1629.9|1628.7|1629.8|1628.6|3
1653028550000|2022-05-20 06:35:50|1629.7|1628.5|1629.8|1628.6|1629.8|1628.6|1629.7|1628.5|1
1653028570000|2022-05-20 06:36:10|1630|1628.8|1629.8|1628.6|1630.2|1629|1629.8|1628.6|22
1653028580000|2022-05-20 06:36:20|1630.1|1628.9|1630|1628.8|1630.1|1628.9|1630|1628.8|2
1653028600000|2022-05-20 06:36:40|1630.2|1629|1630.1|1628.9|1630.2|1629|1630|1628.8|4
1653028610000|2022-05-20 06:36:50|1630.2|1629|1630.2|1629|1630.2|1629|1630.2|1629|0
1653028620000|2022-05-20 06:37:00|1630.1|1628.9|1630.2|1629|1630.2|1629|1630|1628.8|2
1653028630000|2022-05-20 06:37:10|1630|1628.8|1630|1628.8|1630|1628.8|1629.8|1628.6|1
1653028640000|2022-05-20 06:37:20|1630.1|1628.9|1630.3|1629.1|1630.3|1629.1|1630.1|1628.9|1
1653028650000|2022-05-20 06:37:30|||||||||9
1653028660000|2022-05-20 06:37:40|1630.2|1629|1630.1|1628.9|1630.2|1629|1630.1|1628.9|1
1653028670000|2022-05-20 06:37:50|1630.2|1629|1630.2|1629|1630.2|1629|1630.2|1629|0
1653028680000|2022-05-20 06:38:00|1630.3|1629.1|1630.3|1629.1|1630.4|1629.2|1630.2|1629|4
1653028690000|2022-05-20 06:38:10|1630.2|1629|1630.2|1629|1630.2|1629|1630.2|1629|0
1653028710000|2022-05-20 06:38:30|1630|1628.8|1629.9|1628.7|1630|1628.8|1629.9|1628.7|1
1653028720000|2022-05-20 06:38:40|1630|1628.8|1630.1|1628.9|1630.1|1628.9|1630|1628.8|1
1653028730000|2022-05-20 06:38:50|||||||||4
1653028740000|2022-05-20 06:39:00|1630|1628.8|1630.3|1629.1|1630.3|1629.1|1630|1628.8|9
1653028750000|2022-05-20 06:39:10|1630.2|1629|1630.1|1628.9|1630.2|1629|1630.1|1628.9|0
1653028760000|2022-05-20 06:39:20|1630.2|1629|1630.3|1629.1|1630.4|1629.2|1630.2|1629|2
1653028770000|2022-05-20 06:39:30|1630.2|1629|1630.2|1629|1630.2|1629|1630.2|1629|0
1653028780000|2022-05-20 06:39:40|1630.4|1629.2|1630.4|1629.2|1630.4|1629.2|1630.4|1629.2|14
1653028800000|2022-05-20 06:40:00|1630.5|1629.3|1630.5|1629.3|1630.5|1629.3|1630.5|1629.3|2
1653028810000|2022-05-20 06:40:10|||||||||8
1653028830000|2022-05-20 06:40:30|1630.4|1629.2|1630.4|1629.2|1630.5|1629.3|1630.4|1629.2|2
1653028840000|2022-05-20 06:40:40|1630.6|1629.4|1630.5|1629.3|1630.7|1629.5|1630.5|1629.3|3
1653028860000|2022-05-20 06:41:00|1630.6|1629.4|1630.6|1629.4|1630.7|1629.5|1630.5|1629.3|5
1653028880000|2022-05-20 06:41:20|1630.7|1629.5|1631.3|1630.1|1631.3|1630.1|1630.7|1629.5|7
1653028890000|2022-05-20 06:41:30|1631.2|1630|1631.1|1629.9|1631.2|1630|1631.1|1629.9|6
1653028900000|2022-05-20 06:41:40|1631.2|1630|1631.2|1630|1631.2|1630|1631.1|1629.9|15
1653028910000|2022-05-20 06:41:50|1631.1|1629.9|1631.4|1630.2|1631.4|1630.2|1631.1|1629.9|0
1653028920000|2022-05-20 06:42:00|1631.2|1630|1631.3|1630.1|1631.3|1630.1|1631.2|1630|37
1653028930000|2022-05-20 06:42:10|1631.4|1630.2|1631.4|1630.2|1631.4|1630.2|1631.3|1630.1|0
1653028940000|2022-05-20 06:42:20|1631.5|1630.3|1631.5|1630.3|1631.5|1630.3|1631.5|1630.3|24
1653028950000|2022-05-20 06:42:30|1631.4|1630.2|1631.4|1630.2|1631.4|1630.2|1631.4|1630.2|7
1653028960000|2022-05-20 06:42:40|1631.3|1630.1|1631.5|1630.3|1631.5|1630.3|1631.3|1630.1|8
1653028980000|2022-05-20 06:43:00|1631.6|1630.4|1631.3|1630.1|1631.6|1630.4|1631.2|1630|4
1653028990000|2022-05-20 06:43:10|1631.2|1630|1631.2|1630|1631.2|1630|1631.2|1630|3
1653029000000|2022-05-20 06:43:20|1631.4|1630.2|1631.3|1630.1|1631.5|1630.3|1631.3|1630.1|49
1653029010000|2022-05-20 06:43:30|||||||||2
1653029020000|2022-05-20 06:43:40|1631.1|1629.9|1631.1|1629.9|1631.2|1630|1631.1|1629.9|4
1653029030000|2022-05-20 06:43:50|1631.2|1630|1631.4|1630.2|1631.5|1630.3|1631.2|1630|5
1653029060000|2022-05-20 06:44:20|1631.3|1630.1|1631.3|1630.1|1631.4|1630.2|1631.3|1630.1|1
1653029070000|2022-05-20 06:44:30|1631.2|1630|1631.3|1630.1|1631.3|1630.1|1631.1|1629.9|2
1653029080000|2022-05-20 06:44:40|1631.4|1630.2|1631.5|1630.3|1631.5|1630.3|1631.4|1630.2|2
1653029100000|2022-05-20 06:45:00|1631.7|1630.5|1631.5|1630.3|1631.7|1630.5|1631.5|1630.3|4
1653029110000|2022-05-20 06:45:10|1631.6|1630.4|1631.3|1630.1|1631.6|1630.4|1631.3|1630.1|0
1653029120000|2022-05-20 06:45:20|1631.7|1630.5|1631.4|1630.2|1631.7|1630.5|1631.4|1630.2|4
1653029130000|2022-05-20 06:45:30|1631.5|1630.3|1631.5|1630.3|1631.5|1630.3|1631.5|1630.3|1
1653029140000|2022-05-20 06:45:40|1631.7|1630.5|1631.7|1630.5|1631.7|1630.5|1631.7|1630.5|1
1653029150000|2022-05-20 06:45:50|1631.5|1630.3|1631.5|1630.3|1631.5|1630.3|1631.5|1630.3|7
1653029170000|2022-05-20 06:46:10|1631.6|1630.4|1631.7|1630.5|1631.8|1630.6|1631.6|1630.4|4
1653029180000|2022-05-20 06:46:20|1631.8|1630.6|1631.8|1630.6|1631.8|1630.6|1631.8|1630.6|2
1653029190000|2022-05-20 06:46:30|1631.7|1630.5|1631.7|1630.5|1631.7|1630.5|1631.7|1630.5|2
1653029200000|2022-05-20 06:46:40|1632|1630.8|1632.1|1630.9|1632.2|1631|1632|1630.8|10
1653029210000|2022-05-20 06:46:50|1632.2|1631|1632.1|1630.9|1632.2|1631|1632.1|1630.9|0
1653029220000|2022-05-20 06:47:00|1632.2|1631|1632.3|1631.1|1632.3|1631.1|1632.2|1631|12
1653029230000|2022-05-20 06:47:10|1632.5|1631.3|1632.5|1631.3|1632.5|1631.3|1632.5|1631.3|9
1653029240000|2022-05-20 06:47:20|1632.6|1631.4|1632.6|1631.4|1632.6|1631.4|1632.6|1631.4|9
1653029250000|2022-05-20 06:47:30|1632.9|1631.7|1632.6|1631.4|1632.9|1631.7|1632.5|1631.3|15
1653029260000|2022-05-20 06:47:40|1632.5|1631.3|1632.5|1631.3|1632.6|1631.4|1632.5|1631.3|0
1653029270000|2022-05-20 06:47:50|1632.4|1631.2|1632.4|1631.2|1632.4|1631.2|1632.3|1631.1|2
1653029280000|2022-05-20 06:48:00|1632.3|1631.1|1632.5|1631.3|1632.8|1631.6|1632.3|1631.1|3
1653029290000|2022-05-20 06:48:10|1632.4|1631.2|1631.6|1630.4|1632.4|1631.2|1631.6|1630.4|1
1653029300000|2022-05-20 06:48:20|1631.8|1630.6|1631.8|1630.6|1631.8|1630.6|1631.8|1630.6|1
1653029310000|2022-05-20 06:48:30|1631.6|1630.4|1631.7|1630.5|1631.7|1630.5|1631.6|1630.4|0
1653029330000|2022-05-20 06:48:50|1631.5|1630.3|1631.5|1630.3|1631.5|1630.3|1631.5|1630.3|0
1653029350000|2022-05-20 06:49:10|||||||||1
1653029360000|2022-05-20 06:49:20|1631.3|1630.1|1630.9|1629.7|1631.3|1630.1|1630.8|1629.6|9
1653029370000|2022-05-20 06:49:30|1631|1629.8|1630.6|1629.4|1631|1629.8|1630.5|1629.3|27
1653029380000|2022-05-20 06:49:40|1630.4|1629.2|1630.8|1629.6|1630.8|1629.6|1630.4|1629.2|6
1653029390000|2022-05-20 06:49:50|1630.7|1629.5|1630.9|1629.7|1630.9|1629.7|1630.7|1629.5|6
1653029400000|2022-05-20 06:50:00|1631|1629.8|1631|1629.8|1631|1629.8|1631|1629.8|0
1653029410000|2022-05-20 06:50:10|1630.7|1629.5|1631|1629.8|1631|1629.8|1630.7|1629.5|11
1653029420000|2022-05-20 06:50:20|1630.9|1629.7|1630.9|1629.7|1630.9|1629.7|1630.8|1629.6|0
1653029430000|2022-05-20 06:50:30|1631|1629.8|1631|1629.8|1631|1629.8|1631|1629.8|0
1653029440000|2022-05-20 06:50:40|1631.1|1629.9|1631.2|1630|1631.8|1630.6|1631.1|1629.9|15
1653029460000|2022-05-20 06:51:00|1631.3|1630.1|1631.2|1630|1631.3|1630.1|1631.2|1630|0
1653029470000|2022-05-20 06:51:10|1631.1|1629.9|1631.1|1629.9|1631.1|1629.9|1631.1|1629.9|0
1653029480000|2022-05-20 06:51:20|1631.2|1630|1631.9|1630.7|1631.9|1630.7|1631.2|1630|12
1653029510000|2022-05-20 06:51:50|1631.8|1630.6|1632|1630.8|1632.1|1630.9|1631.8|1630.6|1
1653029520000|2022-05-20 06:52:00|1632.1|1630.9|1632|1630.8|1632.1|1630.9|1632|1630.8|2
1653029530000|2022-05-20 06:52:10|1632.1|1630.9|1632|1630.8|1632.1|1630.9|1632|1630.8|4
1653029540000|2022-05-20 06:52:20|1632.2|1631|1632.2|1631|1632.2|1631|1632.2|1631|4
1653029550000|2022-05-20 06:52:30|1632.3|1631.1|1632.3|1631.1|1632.3|1631.1|1632.3|1631.1|1
1653029560000|2022-05-20 06:52:40|1632.4|1631.2|1633|1631.8|1633|1631.8|1632.4|1631.2|16
1653029570000|2022-05-20 06:52:50|1632.9|1631.7|1632.9|1631.7|1632.9|1631.7|1632.9|1631.7|6
1653029580000|2022-05-20 06:53:00|1633|1631.8|1632.4|1631.2|1633|1631.8|1632.4|1631.2|17
1653029590000|2022-05-20 06:53:10|1632.2|1631|1632.2|1631|1632.2|1631|1632.2|1631|2
1653029600000|2022-05-20 06:53:20|1632.3|1631.1|1632.3|1631.1|1632.3|1631.1|1632.3|1631.1|0
1653029620000|2022-05-20 06:53:40|1632.4|1631.2|1632.4|1631.2|1632.5|1631.3|1632.4|1631.2|1
1653029630000|2022-05-20 06:53:50|1632.6|1631.4|1632.6|1631.4|1632.6|1631.4|1632.6|1631.4|0
1653029660000|2022-05-20 06:54:20|||||||||1
1653029670000|2022-05-20 06:54:30|1632.9|1631.7|1632.7|1631.5|1632.9|1631.7|1632.7|1631.5|3
1653029680000|2022-05-20 06:54:40|1632.8|1631.6|1632.7|1631.5|1632.8|1631.6|1632.7|1631.5|0
1653029700000|2022-05-20 06:55:00|1632.8|1631.6|1632.6|1631.4|1632.8|1631.6|1632.6|1631.4|0
1653029710000|2022-05-20 06:55:10|1632.7|1631.5|1632.7|1631.5|1632.8|1631.6|1632.7|1631.5|1
1653029720000|2022-05-20 06:55:20|1632.8|1631.6|1633|1631.8|1633|1631.8|1632.8|1631.6|3
1653029730000|2022-05-20 06:55:30|1632.9|1631.7|1632.9|1631.7|1633.1|1631.9|1632.8|1631.6|2
1653029740000|2022-05-20 06:55:40|1632.8|1631.6|1632.8|1631.6|1632.8|1631.6|1632.8|1631.6|0
1653029750000|2022-05-20 06:55:50|1632.9|1631.7|1632.9|1631.7|1632.9|1631.7|1632.9|1631.7|0
1653029760000|2022-05-20 06:56:00|1633|1631.8|1633.1|1631.9|1633.1|1631.9|1633|1631.8|3
1653029770000|2022-05-20 06:56:10|1633|1631.8|1633.5|1632.3|1633.9|1632.7|1633|1631.8|27
1653029790000|2022-05-20 06:56:30|1633.6|1632.4|1633.4|1632.2|1633.6|1632.4|1633.4|1632.2|15
1653029810000|2022-05-20 06:56:50|1633.3|1632.1|1633.4|1632.2|1633.4|1632.2|1633.3|1632.1|4
1653029830000|2022-05-20 06:57:10|1633.6|1632.4|1633.5|1632.3|1633.6|1632.4|1633.5|1632.3|0
1653029840000|2022-05-20 06:57:20|1633.4|1632.2|1633.7|1632.5|1633.7|1632.5|1633.4|1632.2|10
1653029850000|2022-05-20 06:57:30|1633.3|1632.1|1633.4|1632.2|1633.5|1632.3|1633.2|1632|40
1653029860000|2022-05-20 06:57:40|1633.3|1632.1|1633.4|1632.2|1633.4|1632.2|1633.3|1632.1|8
1653029870000|2022-05-20 06:57:50|1633.2|1632|1633.2|1632|1633.3|1632.1|1633.2|1632|0
1653029880000|2022-05-20 06:58:00|1633.3|1632.1|1633.2|1632|1633.3|1632.1|1633.1|1631.9|5
1653029900000|2022-05-20 06:58:20|1633.1|1631.9|1633.2|1632|1633.2|1632|1633.1|1631.9|1
1653029910000|2022-05-20 06:58:30|1633.3|1632.1|1633.3|1632.1|1633.3|1632.1|1633.3|1632.1|0
1653029920000|2022-05-20 06:58:40|1633.2|1632|1633.4|1632.2|1633.4|1632.2|1633.2|1632|0
1653029930000|2022-05-20 06:58:50|1633.2|1632|1633.7|1632.5|1633.7|1632.5|1633.2|1632|5
1653029940000|2022-05-20 06:59:00|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|1
1653029950000|2022-05-20 06:59:10|1633.9|1632.7|1633.9|1632.7|1633.9|1632.7|1633.8|1632.6|3
1653029960000|2022-05-20 06:59:20|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|0
1653029970000|2022-05-20 06:59:30|1633.9|1632.7|1634|1632.8|1634|1632.8|1633.9|1632.7|2
1653029980000|2022-05-20 06:59:40|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|1
1653029990000|2022-05-20 06:59:50|1633.9|1632.7|1634.1|1632.9|1634.1|1632.9|1633.9|1632.7|7
1653030000000|2022-05-20 07:00:00|1633.9|1632.7|1633.9|1632.7|1634|1632.8|1633.8|1632.6|16
1653030020000|2022-05-20 07:00:20|1634|1632.8|1634.1|1632.9|1634.1|1632.9|1634|1632.8|3
1653030030000|2022-05-20 07:00:30|||||||||2
1653030060000|2022-05-20 07:01:00|||||||||2
1653030070000|2022-05-20 07:01:10|1634.2|1633|1634.1|1632.9|1634.2|1633|1634.1|1632.9|9
1653030090000|2022-05-20 07:01:30|1633.9|1632.7|1633.9|1632.7|1633.9|1632.7|1633.9|1632.7|18
1653030100000|2022-05-20 07:01:40|1634|1632.8|1633.9|1632.7|1634|1632.8|1633.9|1632.7|0
1653030110000|2022-05-20 07:01:50|1634|1632.8|1633.9|1632.7|1634|1632.8|1633.9|1632.7|0
1653030120000|2022-05-20 07:02:00|1634|1632.8|1634|1632.8|1634.1|1632.9|1634|1632.8|2
1653030130000|2022-05-20 07:02:10|1633.9|1632.7|1634|1632.8|1634|1632.8|1633.9|1632.7|2
1653030150000|2022-05-20 07:02:30|1634.2|1633|1634.2|1633|1634.2|1633|1634.2|1633|7
1653030160000|2022-05-20 07:02:40|1634.1|1632.9|1633.5|1632.3|1634.1|1632.9|1633.5|1632.3|10
1653030180000|2022-05-20 07:03:00|1633.9|1632.7|1633.7|1632.5|1634|1632.8|1633.7|1632.5|10
1653030190000|2022-05-20 07:03:10|1633.5|1632.3|1633.5|1632.3|1633.7|1632.5|1633.5|1632.3|1
1653030200000|2022-05-20 07:03:20|1633.4|1632.2|1633|1631.8|1633.4|1632.2|1632.9|1631.7|4
1653030210000|2022-05-20 07:03:30|1632.9|1631.7|1632.9|1631.7|1632.9|1631.7|1632.9|1631.7|4
1653030220000|2022-05-20 07:03:40|1632.8|1631.6|1633|1631.8|1633|1631.8|1632.8|1631.6|1
1653030240000|2022-05-20 07:04:00|1632.9|1631.7|1632.5|1631.3|1632.9|1631.7|1632.5|1631.3|6
1653030250000|2022-05-20 07:04:10|1632.6|1631.4|1633|1631.8|1633.1|1631.9|1632.6|1631.4|8
1653030260000|2022-05-20 07:04:20|1633.1|1631.9|1633|1631.8|1633.2|1632|1633|1631.8|0
1653030270000|2022-05-20 07:04:30|1632.9|1631.7|1632.7|1631.5|1632.9|1631.7|1632.7|1631.5|6
1653030300000|2022-05-20 07:05:00|1632.9|1631.7|1633|1631.8|1633|1631.8|1632.8|1631.6|1
1653030310000|2022-05-20 07:05:10|1633.1|1631.9|1633.2|1632|1633.2|1632|1633.1|1631.9|0
1653030320000|2022-05-20 07:05:20|1633.1|1631.9|1632.8|1631.6|1633.1|1631.9|1632.8|1631.6|1
1653030330000|2022-05-20 07:05:30|1632.7|1631.5|1632.7|1631.5|1632.7|1631.5|1632.7|1631.5|0
1653030340000|2022-05-20 07:05:40|1632.5|1631.3|1632.4|1631.2|1632.6|1631.4|1632.3|1631.1|1
1653030350000|2022-05-20 07:05:50|1632.5|1631.3|1632.5|1631.3|1632.5|1631.3|1632.5|1631.3|0
1653030360000|2022-05-20 07:06:00|1632.6|1631.4|1632.2|1631|1632.6|1631.4|1632.2|1631|8
1653030370000|2022-05-20 07:06:10|1632.5|1631.3|1632.5|1631.3|1632.5|1631.3|1632.5|1631.3|2
1653030390000|2022-05-20 07:06:30|1632.7|1631.5|1632.7|1631.5|1632.7|1631.5|1632.7|1631.5|5
1653030400000|2022-05-20 07:06:40|1632.8|1631.6|1632.7|1631.5|1632.8|1631.6|1632.7|1631.5|2
1653030410000|2022-05-20 07:06:50|1632.8|1631.6|1632.8|1631.6|1632.8|1631.6|1632.8|1631.6|0
1653030420000|2022-05-20 07:07:00|1632.9|1631.7|1632.6|1631.4|1632.9|1631.7|1632.6|1631.4|1
1653030430000|2022-05-20 07:07:10|1632.4|1631.2|1632.5|1631.3|1632.6|1631.4|1632.4|1631.2|4
1653030440000|2022-05-20 07:07:20|1632.6|1631.4|1632.8|1631.6|1632.9|1631.7|1632.6|1631.4|3
1653030450000|2022-05-20 07:07:30|1632.7|1631.5|1632.8|1631.6|1632.8|1631.6|1632.7|1631.5|0
1653030460000|2022-05-20 07:07:40|1632.6|1631.4|1632.4|1631.2|1632.7|1631.5|1632.4|1631.2|0
1653030480000|2022-05-20 07:08:00|1632.6|1631.4|1632.9|1631.7|1632.9|1631.7|1632.5|1631.3|4
1653030490000|2022-05-20 07:08:10|1632.8|1631.6|1632.6|1631.4|1632.8|1631.6|1632.6|1631.4|0
1653030500000|2022-05-20 07:08:20|1632.5|1631.3|1632.5|1631.3|1632.5|1631.3|1632.5|1631.3|0
1653030510000|2022-05-20 07:08:30|1632.4|1631.2|1632.4|1631.2|1632.4|1631.2|1632.4|1631.2|1
1653030520000|2022-05-20 07:08:40|1632.3|1631.1|1632.1|1630.9|1632.3|1631.1|1632.1|1630.9|0
1653030530000|2022-05-20 07:08:50|1632.2|1631|1632.1|1630.9|1632.2|1631|1632.1|1630.9|2
1653030540000|2022-05-20 07:09:00|1632.2|1631|1632.4|1631.2|1632.4|1631.2|1632.1|1630.9|8
1653030560000|2022-05-20 07:09:20|1632.1|1630.9|1632.1|1630.9|1632.1|1630.9|1632.1|1630.9|2
1653030570000|2022-05-20 07:09:30|1632|1630.8|1631.9|1630.7|1632|1630.8|1631.9|1630.7|0
1653030580000|2022-05-20 07:09:40|1631.6|1630.4|1632.1|1630.9|1632.1|1630.9|1631.6|1630.4|10
1653030600000|2022-05-20 07:10:00|||||||||2
1653030610000|2022-05-20 07:10:10|1632.3|1631.1|1632.3|1631.1|1632.3|1631.1|1632.2|1631|4
1653030630000|2022-05-20 07:10:30|1632.2|1631|1632.2|1631|1632.2|1631|1632.2|1631|0
1653030640000|2022-05-20 07:10:40|1631.9|1630.7|1631.9|1630.7|1631.9|1630.7|1631.9|1630.7|2
1653030660000|2022-05-20 07:11:00|1631.8|1630.6|1631.8|1630.6|1631.8|1630.6|1631.8|1630.6|1
1653030680000|2022-05-20 07:11:20|1631.6|1630.4|1631.6|1630.4|1631.6|1630.4|1631.6|1630.4|0
1653030690000|2022-05-20 07:11:30|1631.5|1630.3|1631.5|1630.3|1631.5|1630.3|1631.5|1630.3|1
1653030700000|2022-05-20 07:11:40|||||||||1
1653030710000|2022-05-20 07:11:50|1631.6|1630.4|1631.8|1630.6|1631.8|1630.6|1631.6|1630.4|5
1653030720000|2022-05-20 07:12:00|1631.7|1630.5|1631.9|1630.7|1631.9|1630.7|1631.7|1630.5|5
1653030730000|2022-05-20 07:12:10|1631.8|1630.6|1631.8|1630.6|1631.8|1630.6|1631.8|1630.6|0
1653030740000|2022-05-20 07:12:20|1632|1630.8|1632|1630.8|1632|1630.8|1632|1630.8|3
1653030750000|2022-05-20 07:12:30|1632.1|1630.9|1632.3|1631.1|1632.4|1631.2|1632|1630.8|1
1653030770000|2022-05-20 07:12:50|1632.2|1631|1632.2|1631|1632.2|1631|1632.1|1630.9|0
1653030780000|2022-05-20 07:13:00|1632.3|1631.1|1632.3|1631.1|1632.3|1631.1|1632.3|1631.1|1
1653030810000|2022-05-20 07:13:30|1632.2|1631|1632.3|1631.1|1632.3|1631.1|1632.2|1631|1
1653030820000|2022-05-20 07:13:40|||||||||1
1653030840000|2022-05-20 07:14:00|1632.4|1631.2|1632.4|1631.2|1632.5|1631.3|1632.4|1631.2|0
1653030870000|2022-05-20 07:14:30|1632.5|1631.3|1632.4|1631.2|1632.5|1631.3|1632.4|1631.2|0
1653030880000|2022-05-20 07:14:40|1632.3|1631.1|1632.3|1631.1|1632.3|1631.1|1632.3|1631.1|2
1653030890000|2022-05-20 07:14:50|1632.2|1631|1632.2|1631|1632.2|1631|1632.2|1631|0
1653030900000|2022-05-20 07:15:00|1632.3|1631.1|1632.3|1631.1|1632.4|1631.2|1632.3|1631.1|3
1653030910000|2022-05-20 07:15:10|1632.2|1631|1632.2|1631|1632.2|1631|1632.2|1631|0
1653030920000|2022-05-20 07:15:20|1632.6|1631.4|1632.4|1631.2|1632.6|1631.4|1632.4|1631.2|4
1653030950000|2022-05-20 07:15:50|1632.1|1630.9|1632.1|1630.9|1632.1|1630.9|1632.1|1630.9|1
1653030960000|2022-05-20 07:16:00|1631.9|1630.7|1631.8|1630.6|1631.9|1630.7|1631.8|1630.6|1
1653030980000|2022-05-20 07:16:20|1631.5|1630.3|1631.4|1630.2|1631.5|1630.3|1631.4|1630.2|13
1653030990000|2022-05-20 07:16:30|1631.3|1630.1|1630.9|1629.7|1631.3|1630.1|1630.8|1629.6|1
1653031000000|2022-05-20 07:16:40|1630.8|1629.6|1630.8|1629.6|1630.8|1629.6|1630.8|1629.6|1
1653031020000|2022-05-20 07:17:00|1630.9|1629.7|1630.8|1629.6|1630.9|1629.7|1630.8|1629.6|1
1653031030000|2022-05-20 07:17:10|||||||||1
1653031060000|2022-05-20 07:17:40|1630.9|1629.7|1630.9|1629.7|1631|1629.8|1630.9|1629.7|0
1653031070000|2022-05-20 07:17:50|1630.8|1629.6|1630.9|1629.7|1630.9|1629.7|1630.8|1629.6|1
1653031080000|2022-05-20 07:18:00|1631.1|1629.9|1631.2|1630|1631.2|1630|1631.1|1629.9|5
1653031110000|2022-05-20 07:18:30|1631.1|1629.9|1631|1629.8|1631.1|1629.9|1631|1629.8|0
1653031140000|2022-05-20 07:19:00|1630.9|1629.7|1631|1629.8|1631|1629.8|1630.9|1629.7|0
1653031160000|2022-05-20 07:19:20|1631.2|1630|1631.2|1630|1631.2|1630|1631.1|1629.9|3
1653031180000|2022-05-20 07:19:40|1631.1|1629.9|1631|1629.8|1631.1|1629.9|1631|1629.8|1
1653031230000|2022-05-20 07:20:30|1630.9|1629.7|1630.7|1629.5|1630.9|1629.7|1630.7|1629.5|7
1653031240000|2022-05-20 07:20:40|1630.8|1629.6|1630.8|1629.6|1630.8|1629.6|1630.8|1629.6|1
1653031250000|2022-05-20 07:20:50|1630.7|1629.5|1630.7|1629.5|1630.7|1629.5|1630.7|1629.5|0
1653031270000|2022-05-20 07:21:10|1630.8|1629.6|1630.8|1629.6|1630.8|1629.6|1630.8|1629.6|2
1653031280000|2022-05-20 07:21:20|1630.7|1629.5|1630.7|1629.5|1630.7|1629.5|1630.7|1629.5|3
1653031290000|2022-05-20 07:21:30|1630.8|1629.6|1630.7|1629.5|1630.8|1629.6|1630.7|1629.5|0
1653031300000|2022-05-20 07:21:40|1630.6|1629.4|1630.6|1629.4|1630.6|1629.4|1630.6|1629.4|0
1653031310000|2022-05-20 07:21:50|1630.7|1629.5|1631|1629.8|1631|1629.8|1630.7|1629.5|3
1653031320000|2022-05-20 07:22:00|1631.1|1629.9|1630.9|1629.7|1631.2|1630|1630.9|1629.7|4
1653031330000|2022-05-20 07:22:10|1630.7|1629.5|1630.8|1629.6|1630.8|1629.6|1630.7|1629.5|1
1653031350000|2022-05-20 07:22:30|1630.9|1629.7|1630.8|1629.6|1630.9|1629.7|1630.8|1629.6|2
1653031360000|2022-05-20 07:22:40|1631|1629.8|1631|1629.8|1631|1629.8|1631|1629.8|3
1653031380000|2022-05-20 07:23:00|1630.8|1629.6|1630.7|1629.5|1630.8|1629.6|1630.7|1629.5|0
1653031410000|2022-05-20 07:23:30|||||||||1
1653031420000|2022-05-20 07:23:40|1630.8|1629.6|1630.8|1629.6|1630.8|1629.6|1630.8|1629.6|0
1653031430000|2022-05-20 07:23:50|1630.7|1629.5|1630.7|1629.5|1630.7|1629.5|1630.7|1629.5|0
1653031440000|2022-05-20 07:24:00|1630.8|1629.6|1630.8|1629.6|1630.9|1629.7|1630.8|1629.6|3
1653031450000|2022-05-20 07:24:10|1630.7|1629.5|1630.8|1629.6|1630.8|1629.6|1630.7|1629.5|1
1653031470000|2022-05-20 07:24:30|1630.7|1629.5|1630.7|1629.5|1630.7|1629.5|1630.7|1629.5|0
1653031500000|2022-05-20 07:25:00|||||||||1
1653031550000|2022-05-20 07:25:50|1630.8|1629.6|1630.7|1629.5|1630.8|1629.6|1630.7|1629.5|1
1653031560000|2022-05-20 07:26:00|1630.6|1629.4|1630.6|1629.4|1630.8|1629.6|1630.6|1629.4|0
1653031570000|2022-05-20 07:26:10|1630.7|1629.5|1630.6|1629.4|1630.7|1629.5|1630.6|1629.4|0
1653031590000|2022-05-20 07:26:30|1630.7|1629.5|1630.9|1629.7|1631|1629.8|1630.7|1629.5|3
1653031600000|2022-05-20 07:26:40|1631.1|1629.9|1631.1|1629.9|1631.1|1629.9|1631.1|1629.9|0
1653031610000|2022-05-20 07:26:50|1630.9|1629.7|1630.7|1629.5|1630.9|1629.7|1630.7|1629.5|2
1653031620000|2022-05-20 07:27:00|1629.8|1628.6|1629.9|1628.7|1629.9|1628.7|1629.8|1628.6|12
1653031630000|2022-05-20 07:27:10|1629.4|1628.2|1629.3|1628.1|1629.4|1628.2|1629.3|1628.1|3
1653031640000|2022-05-20 07:27:20|1629.2|1628|1629.3|1628.1|1629.4|1628.2|1629.2|1628|3
1653031650000|2022-05-20 07:27:30|1629.2|1628|1629.3|1628.1|1629.3|1628.1|1629.2|1628|3
1653031660000|2022-05-20 07:27:40|1629.2|1628|1629.2|1628|1629.2|1628|1629|1627.8|2
1653031670000|2022-05-20 07:27:50|1629.1|1627.9|1629.2|1628|1629.2|1628|1629.1|1627.9|0
1653031700000|2022-05-20 07:28:20|1629.1|1627.9|1629.2|1628|1629.2|1628|1629.1|1627.9|1
1653031710000|2022-05-20 07:28:30|1629|1627.8|1629|1627.8|1629|1627.8|1629|1627.8|0
1653031720000|2022-05-20 07:28:40|||||||||4
1653031730000|2022-05-20 07:28:50|1629.2|1628|1629.2|1628|1629.2|1628|1629.2|1628|1
1653031770000|2022-05-20 07:29:30|||||||||1
1653031780000|2022-05-20 07:29:40|1629.1|1627.9|1629.1|1627.9|1629.1|1627.9|1629.1|1627.9|0
1653031790000|2022-05-20 07:29:50|1628.6|1627.4|1628.6|1627.4|1628.6|1627.4|1628.6|1627.4|1
1653031800000|2022-05-20 07:30:00|1628.4|1627.2|1629.2|1628|1629.2|1628|1628.4|1627.2|15
1653031840000|2022-05-20 07:30:40|1629|1627.8|1629|1627.8|1629|1627.8|1629|1627.8|9
1653031850000|2022-05-20 07:30:50|1628.7|1627.5|1628.6|1627.4|1628.7|1627.5|1628.6|1627.4|2
1653031860000|2022-05-20 07:31:00|1628.8|1627.6|1628.6|1627.4|1628.8|1627.6|1628.6|1627.4|5
1653031870000|2022-05-20 07:31:10|1628.7|1627.5|1628.7|1627.5|1629|1627.8|1628.7|1627.5|4
1653031880000|2022-05-20 07:31:20|1628.8|1627.6|1628.7|1627.5|1628.9|1627.7|1628.7|1627.5|1
1653031890000|2022-05-20 07:31:30|1628.9|1627.7|1628.9|1627.7|1628.9|1627.7|1628.9|1627.7|0
1653031900000|2022-05-20 07:31:40|1628.8|1627.6|1628.8|1627.6|1628.8|1627.6|1628.8|1627.6|0
1653031910000|2022-05-20 07:31:50|1628.9|1627.7|1628.9|1627.7|1628.9|1627.7|1628.8|1627.6|0
1653031920000|2022-05-20 07:32:00|1628.8|1627.6|1628.9|1627.7|1628.9|1627.7|1628.8|1627.6|0
1653031930000|2022-05-20 07:32:10|1629.3|1628.1|1629.2|1628|1629.3|1628.1|1629.2|1628|3
1653031950000|2022-05-20 07:32:30|1629.3|1628.1|1629.6|1628.4|1629.6|1628.4|1629.3|1628.1|0
1653031960000|2022-05-20 07:32:40|1629.5|1628.3|1630|1628.8|1630|1628.8|1629.5|1628.3|0
1653031980000|2022-05-20 07:33:00|1629.8|1628.6|1629.5|1628.3|1629.8|1628.6|1629.5|1628.3|1
1653031990000|2022-05-20 07:33:10|1629.3|1628.1|1629|1627.8|1629.3|1628.1|1629|1627.8|0
1653032020000|2022-05-20 07:33:40|1629.1|1627.9|1629.1|1627.9|1629.1|1627.9|1629.1|1627.9|0
1653032040000|2022-05-20 07:34:00|1629.2|1628|1629.5|1628.3|1629.5|1628.3|1629.2|1628|4
1653032050000|2022-05-20 07:34:10|1629.4|1628.2|1629.4|1628.2|1629.4|1628.2|1629.3|1628.1|0
1653032070000|2022-05-20 07:34:30|1629.3|1628.1|1629.3|1628.1|1629.3|1628.1|1629.3|1628.1|0
1653032080000|2022-05-20 07:34:40|1629.2|1628|1629.1|1627.9|1629.2|1628|1629.1|1627.9|1
1653032090000|2022-05-20 07:34:50|1629|1627.8|1628.8|1627.6|1629|1627.8|1628.8|1627.6|0
1653032100000|2022-05-20 07:35:00|1629.1|1627.9|1629.4|1628.2|1629.4|1628.2|1629.1|1627.9|2
1653032110000|2022-05-20 07:35:10|1629.3|1628.1|1629.3|1628.1|1629.3|1628.1|1629.3|1628.1|0
1653032160000|2022-05-20 07:36:00|1629.1|1627.9|1629|1627.8|1629.1|1627.9|1629|1627.8|1
1653032170000|2022-05-20 07:36:10|||||||||1
1653032190000|2022-05-20 07:36:30|1628.8|1627.6|1628.6|1627.4|1628.8|1627.6|1628.6|1627.4|1
1653032210000|2022-05-20 07:36:50|1628.5|1627.3|1628.5|1627.3|1628.6|1627.4|1628.5|1627.3|1
1653032220000|2022-05-20 07:37:00|1628.4|1627.2|1628.5|1627.3|1628.5|1627.3|1628.4|1627.2|2
1653032230000|2022-05-20 07:37:10|1628.3|1627.1|1628.3|1627.1|1628.3|1627.1|1628.3|1627.1|1
1653032240000|2022-05-20 07:37:20|1628.4|1627.2|1628.4|1627.2|1628.4|1627.2|1628.4|1627.2|0
1653032250000|2022-05-20 07:37:30|1628.3|1627.1|1628.3|1627.1|1628.3|1627.1|1628.3|1627.1|0
1653032260000|2022-05-20 07:37:40|1628.1|1626.9|1628.1|1626.9|1628.1|1626.9|1628|1626.8|4
1653032270000|2022-05-20 07:37:50|1628.4|1627.2|1628.4|1627.2|1628.4|1627.2|1628.4|1627.2|8
1653032280000|2022-05-20 07:38:00|1628.9|1627.7|1629|1627.8|1629|1627.8|1628.9|1627.7|1
1653032320000|2022-05-20 07:38:40|1628.9|1627.7|1628.8|1627.6|1628.9|1627.7|1628.8|1627.6|4
1653032330000|2022-05-20 07:38:50|1628.7|1627.5|1628.8|1627.6|1628.8|1627.6|1628.7|1627.5|1
1653032340000|2022-05-20 07:39:00|1629|1627.8|1629|1627.8|1629|1627.8|1629|1627.8|1
1653032400000|2022-05-20 07:40:00|1628.9|1627.7|1628.7|1627.5|1628.9|1627.7|1628.6|1627.4|4
1653032410000|2022-05-20 07:40:10|1628.6|1627.4|1628.6|1627.4|1628.6|1627.4|1628.6|1627.4|0
1653032440000|2022-05-20 07:40:40|1628.7|1627.5|1628.8|1627.6|1628.8|1627.6|1628.7|1627.5|1
1653032450000|2022-05-20 07:40:50|1628.7|1627.5|1628.7|1627.5|1628.8|1627.6|1628.7|1627.5|0
1653032470000|2022-05-20 07:41:10|1628.9|1627.7|1629|1627.8|1629|1627.8|1628.8|1627.6|1
1653032490000|2022-05-20 07:41:30|1628.9|1627.7|1628.9|1627.7|1628.9|1627.7|1628.9|1627.7|1
1653032500000|2022-05-20 07:41:40|1629|1627.8|1629|1627.8|1629|1627.8|1629|1627.8|0
1653032510000|2022-05-20 07:41:50|1628.9|1627.7|1628.9|1627.7|1628.9|1627.7|1628.9|1627.7|0
1653032520000|2022-05-20 07:42:00|1628.8|1627.6|1628.8|1627.6|1628.8|1627.6|1628.8|1627.6|0
1653032530000|2022-05-20 07:42:10|1629|1627.8|1628.8|1627.6|1629|1627.8|1628.8|1627.6|1
1653032550000|2022-05-20 07:42:30|1628.9|1627.7|1628.3|1627.1|1628.9|1627.7|1628.3|1627.1|1
1653032560000|2022-05-20 07:42:40|1628.2|1627|1628.3|1627.1|1628.4|1627.2|1628.2|1627|1
1653032570000|2022-05-20 07:42:50|1628.7|1627.5|1628.8|1627.6|1628.8|1627.6|1628.7|1627.5|4
1653032580000|2022-05-20 07:43:00|1628.7|1627.5|1628.7|1627.5|1628.7|1627.5|1628.7|1627.5|0
1653032590000|2022-05-20 07:43:10|1628.6|1627.4|1628.6|1627.4|1628.6|1627.4|1628.5|1627.3|0
1653032600000|2022-05-20 07:43:20|1628.8|1627.6|1628.8|1627.6|1628.8|1627.6|1628.8|1627.6|0
1653032610000|2022-05-20 07:43:30|1628.6|1627.4|1628.6|1627.4|1628.6|1627.4|1628.6|1627.4|0
1653032620000|2022-05-20 07:43:40|1628.3|1627.1|1628.3|1627.1|1628.3|1627.1|1628.3|1627.1|2
1653032630000|2022-05-20 07:43:50|||||||||1
1653032640000|2022-05-20 07:44:00|1628.2|1627|1628.3|1627.1|1628.3|1627.1|1628.2|1627|2
1653032650000|2022-05-20 07:44:10|1628|1626.8|1628.3|1627.1|1628.3|1627.1|1628|1626.8|1
1653032660000|2022-05-20 07:44:20|1628.4|1627.2|1628.4|1627.2|1628.4|1627.2|1628.4|1627.2|0
1653032670000|2022-05-20 07:44:30|1628.3|1627.1|1628.3|1627.1|1628.4|1627.2|1628.2|1627|1
1653032680000|2022-05-20 07:44:40|1628.4|1627.2|1628.5|1627.3|1628.6|1627.4|1628.3|1627.1|0
1653032690000|2022-05-20 07:44:50|1628.7|1627.5|1628.7|1627.5|1628.9|1627.7|1628.7|1627.5|3
1653032700000|2022-05-20 07:45:00|1628.9|1627.7|1628.7|1627.5|1628.9|1627.7|1628.7|1627.5|4
1653032710000|2022-05-20 07:45:10|1628.8|1627.6|1628.7|1627.5|1628.8|1627.6|1628.7|1627.5|0
1653032720000|2022-05-20 07:45:20|1628.5|1627.3|1628.3|1627.1|1628.5|1627.3|1628.3|1627.1|2
1653032730000|2022-05-20 07:45:30|1628.2|1627|1628.1|1626.9|1628.2|1627|1628.1|1626.9|1
1653032750000|2022-05-20 07:45:50|1628|1626.8|1628.6|1627.4|1628.6|1627.4|1628|1626.8|7
1653032760000|2022-05-20 07:46:00|1628.8|1627.6|1628.9|1627.7|1628.9|1627.7|1628.8|1627.6|1
1653032770000|2022-05-20 07:46:10|1628.5|1627.3|1628.5|1627.3|1628.5|1627.3|1628.5|1627.3|7
1653032780000|2022-05-20 07:46:20|1628.4|1627.2|1628.2|1627|1628.4|1627.2|1628.1|1626.9|5
1653032790000|2022-05-20 07:46:30|1628.1|1626.9|1627.6|1626.4|1628.2|1627|1627.6|1626.4|2
1653032800000|2022-05-20 07:46:40|1627.7|1626.5|1627.5|1626.3|1627.7|1626.5|1627.5|1626.3|1
1653032810000|2022-05-20 07:46:50|1627.4|1626.2|1627.8|1626.6|1627.8|1626.6|1627.4|1626.2|0
1653032820000|2022-05-20 07:47:00|1628|1626.8|1627.8|1626.6|1628|1626.8|1627.8|1626.6|1
1653032830000|2022-05-20 07:47:10|1627.9|1626.7|1628|1626.8|1628|1626.8|1627.9|1626.7|0
1653032870000|2022-05-20 07:47:50|1628.1|1626.9|1628|1626.8|1628.1|1626.9|1628|1626.8|0
1653032880000|2022-05-20 07:48:00|1628.1|1626.9|1628|1626.8|1628.1|1626.9|1628|1626.8|2
1653032910000|2022-05-20 07:48:30|1627.9|1626.7|1627.8|1626.6|1627.9|1626.7|1627.8|1626.6|0
1653032920000|2022-05-20 07:48:40|1627.9|1626.7|1627.8|1626.6|1627.9|1626.7|1627.8|1626.6|1
1653032930000|2022-05-20 07:48:50|1627.5|1626.3|1627.5|1626.3|1627.6|1626.4|1627.4|1626.2|15
1653032990000|2022-05-20 07:49:50|1627.6|1626.4|1627.8|1626.6|1627.8|1626.6|1627.6|1626.4|1
1653033020000|2022-05-20 07:50:20|1627.9|1626.7|1627.9|1626.7|1627.9|1626.7|1627.9|1626.7|0
1653033030000|2022-05-20 07:50:30|1627.8|1626.6|1627.9|1626.7|1627.9|1626.7|1627.8|1626.6|2
1653033060000|2022-05-20 07:51:00|1627.8|1626.6|1628|1626.8|1628|1626.8|1627.8|1626.6|2
1653033070000|2022-05-20 07:51:10|1627.9|1626.7|1627.8|1626.6|1627.9|1626.7|1627.8|1626.6|0
1653033090000|2022-05-20 07:51:30|1628|1626.8|1628|1626.8|1628|1626.8|1628|1626.8|1
1653033100000|2022-05-20 07:51:40|1627.8|1626.6|1627.8|1626.6|1627.8|1626.6|1627.8|1626.6|0
1653033110000|2022-05-20 07:51:50|1627.9|1626.7|1628|1626.8|1628|1626.8|1627.9|1626.7|0
1653033120000|2022-05-20 07:52:00|1627.9|1626.7|1627.8|1626.6|1627.9|1626.7|1627.8|1626.6|0
1653033140000|2022-05-20 07:52:20|1627.9|1626.7|1627.9|1626.7|1628|1626.8|1627.9|1626.7|1
1653033160000|2022-05-20 07:52:40|1627.4|1626.2|1627.3|1626.1|1627.4|1626.2|1627.3|1626.1|3
1653033170000|2022-05-20 07:52:50|1627.2|1626|1627.2|1626|1627.2|1626|1627.2|1626|3
1653033190000|2022-05-20 07:53:10|1627|1625.8|1627.2|1626|1627.2|1626|1627|1625.8|1
1653033220000|2022-05-20 07:53:40|||||||||2
1653033230000|2022-05-20 07:53:50|1627.3|1626.1|1627.3|1626.1|1627.3|1626.1|1627.3|1626.1|0
1653033240000|2022-05-20 07:54:00|1627.5|1626.3|1627.9|1626.7|1627.9|1626.7|1627.5|1626.3|2
1653033250000|2022-05-20 07:54:10|1627.8|1626.6|1627.8|1626.6|1627.8|1626.6|1627.8|1626.6|0
1653033290000|2022-05-20 07:54:50|1627.9|1626.7|1627.9|1626.7|1627.9|1626.7|1627.9|1626.7|0
1653033300000|2022-05-20 07:55:00|||||||||1
1653033350000|2022-05-20 07:55:50|1628|1626.8|1628|1626.8|1628|1626.8|1628|1626.8|0
1653033370000|2022-05-20 07:56:10|||||||||2
1653033390000|2022-05-20 07:56:30|1627.6|1626.4|1627.6|1626.4|1627.6|1626.4|1627.6|1626.4|2
1653033400000|2022-05-20 07:56:40|1627.5|1626.3|1627.6|1626.4|1627.6|1626.4|1627.5|1626.3|6
1653033420000|2022-05-20 07:57:00|1627.4|1626.2|1627.5|1626.3|1627.5|1626.3|1627.4|1626.2|3
1653033430000|2022-05-20 07:57:10|1627.6|1626.4|1627.5|1626.3|1627.6|1626.4|1627.5|1626.3|0
1653033450000|2022-05-20 07:57:30|1627.3|1626.1|1627.3|1626.1|1627.3|1626.1|1627.3|1626.1|0
1653033460000|2022-05-20 07:57:40|1627.2|1626|1627.2|1626|1627.2|1626|1627.2|1626|0
1653033490000|2022-05-20 07:58:10|1627.3|1626.1|1627.3|1626.1|1627.3|1626.1|1627.3|1626.1|0
1653033500000|2022-05-20 07:58:20|1627.2|1626|1627.2|1626|1627.3|1626.1|1627.2|1626|0
1653033510000|2022-05-20 07:58:30|1627.5|1626.3|1627.1|1625.9|1627.5|1626.3|1627.1|1625.9|2
1653033520000|2022-05-20 07:58:40|1626.8|1625.6|1627|1625.8|1627|1625.8|1626.8|1625.6|3
1653033530000|2022-05-20 07:58:50|1626.9|1625.7|1627|1625.8|1627|1625.8|1626.9|1625.7|1
1653033540000|2022-05-20 07:59:00|1627.2|1626|1627.2|1626|1627.3|1626.1|1627.2|1626|0
1653033560000|2022-05-20 07:59:20|1627.4|1626.2|1627.4|1626.2|1627.5|1626.3|1627.4|1626.2|2
1653033580000|2022-05-20 07:59:40|1627.5|1626.3|1627.3|1626.1|1627.5|1626.3|1627.3|1626.1|0
1653033590000|2022-05-20 07:59:50|1627.5|1626.3|1627.5|1626.3|1627.5|1626.3|1627.5|1626.3|1
1653033610000|2022-05-20 08:00:10|1627.6|1626.4|1627.7|1626.5|1627.7|1626.5|1627.6|1626.4|0
1653033650000|2022-05-20 08:00:50|1627.5|1626.3|1627.5|1626.3|1627.5|1626.3|1627.5|1626.3|0
1653033660000|2022-05-20 08:01:00|1627.2|1626|1627.2|1626|1627.2|1626|1627.2|1626|1
1653033670000|2022-05-20 08:01:10|1627.6|1626.4|1627.6|1626.4|1627.6|1626.4|1627.6|1626.4|3
1653033680000|2022-05-20 08:01:20|1627.7|1626.5|1627.8|1626.6|1627.8|1626.6|1627.7|1626.5|0
1653033690000|2022-05-20 08:01:30|1627.6|1626.4|1627.6|1626.4|1627.6|1626.4|1627.6|1626.4|0
1653033710000|2022-05-20 08:01:50|1627.8|1626.6|1627.8|1626.6|1627.8|1626.6|1627.8|1626.6|0
1653033730000|2022-05-20 08:02:10|1627.9|1626.7|1627.9|1626.7|1627.9|1626.7|1627.9|1626.7|0
1653033780000|2022-05-20 08:03:00|1627.8|1626.6|1627.6|1626.4|1627.8|1626.6|1627.6|1626.4|0
1653033790000|2022-05-20 08:03:10|1627.7|1626.5|1627.6|1626.4|1627.7|1626.5|1627.6|1626.4|2
1653033830000|2022-05-20 08:03:50|1627.7|1626.5|1627.6|1626.4|1627.7|1626.5|1627.5|1626.3|0
1653033840000|2022-05-20 08:04:00|1627.5|1626.3|1627.6|1626.4|1627.6|1626.4|1627.4|1626.2|0
1653033850000|2022-05-20 08:04:10|1628.1|1626.9|1628.1|1626.9|1628.1|1626.9|1628.1|1626.9|3
1653033860000|2022-05-20 08:04:20|1628.4|1627.2|1628.9|1627.7|1628.9|1627.7|1628.4|1627.2|1
1653033890000|2022-05-20 08:04:50|1629|1627.8|1629|1627.8|1629|1627.8|1629|1627.8|0
1653033900000|2022-05-20 08:05:00|1629.1|1627.9|1629|1627.8|1629.2|1628|1629|1627.8|9
1653033930000|2022-05-20 08:05:30|1628.5|1627.3|1628.4|1627.2|1628.5|1627.3|1628.4|1627.2|0
1653033940000|2022-05-20 08:05:40|1628.3|1627.1|1628.3|1627.1|1628.3|1627.1|1628.3|1627.1|1
1653033950000|2022-05-20 08:05:50|1628.2|1627|1628.4|1627.2|1628.4|1627.2|1628|1626.8|4
1653033980000|2022-05-20 08:06:20|1628.7|1627.5|1629|1627.8|1629|1627.8|1628.7|1627.5|1
1653033990000|2022-05-20 08:06:30|1628.9|1627.7|1628.8|1627.6|1628.9|1627.7|1628.8|1627.6|0
1653034010000|2022-05-20 08:06:50|1628.7|1627.5|1628.7|1627.5|1628.7|1627.5|1628.7|1627.5|1
1653034040000|2022-05-20 08:07:20|1628.5|1627.3|1628.7|1627.5|1628.7|1627.5|1628.5|1627.3|0
1653034060000|2022-05-20 08:07:40|1628.5|1627.3|1628.5|1627.3|1628.5|1627.3|1628.5|1627.3|0
1653034070000|2022-05-20 08:07:50|1628.7|1627.5|1628.5|1627.3|1628.7|1627.5|1628.5|1627.3|0
1653034080000|2022-05-20 08:08:00|1628.4|1627.2|1628.5|1627.3|1628.5|1627.3|1628.4|1627.2|0
1653034090000|2022-05-20 08:08:10|||||||||3
1653034100000|2022-05-20 08:08:20|1628.7|1627.5|1628.7|1627.5|1628.7|1627.5|1628.7|1627.5|0
1653034120000|2022-05-20 08:08:40|1628.6|1627.4|1628.6|1627.4|1628.6|1627.4|1628.6|1627.4|0
1653034130000|2022-05-20 08:08:50|1628.7|1627.5|1628.7|1627.5|1628.7|1627.5|1628.7|1627.5|1
1653034150000|2022-05-20 08:09:10|1628.9|1627.7|1628.9|1627.7|1628.9|1627.7|1628.9|1627.7|0
1653034180000|2022-05-20 08:09:40|1629.1|1627.9|1629.1|1627.9|1629.1|1627.9|1629.1|1627.9|0
1653034200000|2022-05-20 08:10:00|1629.4|1628.2|1629.4|1628.2|1629.4|1628.2|1629.4|1628.2|0
1653034210000|2022-05-20 08:10:10|1629.3|1628.1|1629.1|1627.9|1629.3|1628.1|1629.1|1627.9|0
1653034230000|2022-05-20 08:10:30|1629.3|1628.1|1629.3|1628.1|1629.3|1628.1|1629.1|1627.9|0
1653034260000|2022-05-20 08:11:00|1629.1|1627.9|1629.1|1627.9|1629.1|1627.9|1629.1|1627.9|0
1653034280000|2022-05-20 08:11:20|1629.3|1628.1|1629.3|1628.1|1629.3|1628.1|1629.3|1628.1|0
1653034290000|2022-05-20 08:11:30|1629.2|1628|1629.2|1628|1629.2|1628|1629.2|1628|0
1653034300000|2022-05-20 08:11:40|1629.3|1628.1|1629.3|1628.1|1629.3|1628.1|1629.3|1628.1|0
1653034320000|2022-05-20 08:12:00|1629.1|1627.9|1629.1|1627.9|1629.1|1627.9|1629.1|1627.9|0
1653034360000|2022-05-20 08:12:40|1629.3|1628.1|1629.3|1628.1|1629.3|1628.1|1629.3|1628.1|0
1653034380000|2022-05-20 08:13:00|1629.2|1628|1629.1|1627.9|1629.2|1628|1629.1|1627.9|0
1653034390000|2022-05-20 08:13:10|1629.2|1628|1629.4|1628.2|1629.4|1628.2|1629.2|1628|0
1653034430000|2022-05-20 08:13:50|1629.1|1627.9|1629|1627.8|1629.1|1627.9|1629|1627.8|0
1653034470000|2022-05-20 08:14:30|1629.4|1628.2|1629.4|1628.2|1629.4|1628.2|1629.4|1628.2|1
1653034500000|2022-05-20 08:15:00|1629.5|1628.3|1629.7|1628.5|1629.7|1628.5|1629.5|1628.3|1
1653034520000|2022-05-20 08:15:20|1629.8|1628.6|1629.5|1628.3|1629.8|1628.6|1629.5|1628.3|2
1653034530000|2022-05-20 08:15:30|1629.4|1628.2|1629.4|1628.2|1629.4|1628.2|1629.4|1628.2|0
1653034540000|2022-05-20 08:15:40|1629.5|1628.3|1629.7|1628.5|1629.7|1628.5|1629.5|1628.3|0
1653034550000|2022-05-20 08:15:50|1629.8|1628.6|1629.9|1628.7|1629.9|1628.7|1629.8|1628.6|0
1653034560000|2022-05-20 08:16:00|1630|1628.8|1629.6|1628.4|1630|1628.8|1629.6|1628.4|7
1653034580000|2022-05-20 08:16:20|1629.9|1628.7|1629.8|1628.6|1629.9|1628.7|1629.8|1628.6|1
1653034590000|2022-05-20 08:16:30|1629.7|1628.5|1629.7|1628.5|1629.9|1628.7|1629.7|1628.5|1
1653034600000|2022-05-20 08:16:40|1629.8|1628.6|1629.9|1628.7|1629.9|1628.7|1629.8|1628.6|0
1653034620000|2022-05-20 08:17:00|1629.8|1628.6|1629.7|1628.5|1629.8|1628.6|1629.7|1628.5|2
1653034630000|2022-05-20 08:17:10|||||||||1
1653034660000|2022-05-20 08:17:40|1629.6|1628.4|1629.4|1628.2|1629.6|1628.4|1629.4|1628.2|2
1653034670000|2022-05-20 08:17:50|1629.6|1628.4|1629.7|1628.5|1629.7|1628.5|1629.6|1628.4|1
1653034700000|2022-05-20 08:18:20|1629.6|1628.4|1629.7|1628.5|1629.7|1628.5|1629.4|1628.2|1
1653034710000|2022-05-20 08:18:30|1629.9|1628.7|1629.7|1628.5|1629.9|1628.7|1629.7|1628.5|0
1653034720000|2022-05-20 08:18:40|1629.5|1628.3|1629.4|1628.2|1629.5|1628.3|1629.4|1628.2|0
1653034770000|2022-05-20 08:19:30|1629.2|1628|1629.2|1628|1629.2|1628|1629.2|1628|10
1653034790000|2022-05-20 08:19:50|||||||||2
1653034800000|2022-05-20 08:20:00|1629.3|1628.1|1629.4|1628.2|1629.4|1628.2|1629.3|1628.1|0
1653034820000|2022-05-20 08:20:20|1629.2|1628|1629.2|1628|1629.4|1628.2|1629.2|1628|1
1653034830000|2022-05-20 08:20:30|1629.4|1628.2|1629.4|1628.2|1629.4|1628.2|1629.4|1628.2|0
1653034850000|2022-05-20 08:20:50|1629.3|1628.1|1629.3|1628.1|1629.3|1628.1|1629.3|1628.1|0
1653034860000|2022-05-20 08:21:00|1629.4|1628.2|1629.2|1628|1629.4|1628.2|1628.9|1627.7|1
1653034870000|2022-05-20 08:21:10|1628.9|1627.7|1628.9|1627.7|1628.9|1627.7|1628.9|1627.7|0
1653034890000|2022-05-20 08:21:30|1628.8|1627.6|1628.9|1627.7|1629|1627.8|1628.8|1627.6|0
1653034920000|2022-05-20 08:22:00|1628.8|1627.6|1628.9|1627.7|1628.9|1627.7|1628.8|1627.6|0
1653034940000|2022-05-20 08:22:20|1628.8|1627.6|1628.8|1627.6|1628.9|1627.7|1628.8|1627.6|1
1653034950000|2022-05-20 08:22:30|1628.9|1627.7|1628.9|1627.7|1628.9|1627.7|1628.9|1627.7|0
1653034960000|2022-05-20 08:22:40|1628.8|1627.6|1629|1627.8|1629|1627.8|1628.8|1627.6|0
1653035060000|2022-05-20 08:24:20|1629.1|1627.9|1629.3|1628.1|1629.5|1628.3|1629.1|1627.9|8
1653035070000|2022-05-20 08:24:30|1629.4|1628.2|1629.4|1628.2|1629.4|1628.2|1629.4|1628.2|0
1653035080000|2022-05-20 08:24:40|1629.5|1628.3|1629.4|1628.2|1629.5|1628.3|1629.4|1628.2|7
1653035090000|2022-05-20 08:24:50|1629.2|1628|1629.3|1628.1|1629.3|1628.1|1629.2|1628|8
1653035100000|2022-05-20 08:25:00|1629.1|1627.9|1629|1627.8|1629.2|1628|1629|1627.8|2
1653035110000|2022-05-20 08:25:10|1629.2|1628|1629.3|1628.1|1629.4|1628.2|1629.2|1628|0
1653035160000|2022-05-20 08:26:00|1629.4|1628.2|1629.4|1628.2|1629.4|1628.2|1629.4|1628.2|3
1653035180000|2022-05-20 08:26:20|1629.2|1628|1629.3|1628.1|1629.3|1628.1|1629.2|1628|1
1653035220000|2022-05-20 08:27:00|1629.2|1628|1629.3|1628.1|1629.3|1628.1|1629.2|1628|0
1653035230000|2022-05-20 08:27:10|1629.4|1628.2|1629.4|1628.2|1629.4|1628.2|1629.4|1628.2|0
1653035240000|2022-05-20 08:27:20|1629|1627.8|1629.1|1627.9|1629.1|1627.9|1629|1627.8|3
1653035260000|2022-05-20 08:27:40|1629|1627.8|1629.1|1627.9|1629.1|1627.9|1629|1627.8|0
1653035280000|2022-05-20 08:28:00|1629.3|1628.1|1629.1|1627.9|1629.3|1628.1|1629.1|1627.9|0
1653035290000|2022-05-20 08:28:10|1629|1627.8|1629.1|1627.9|1629.1|1627.9|1628.9|1627.7|0
1653035300000|2022-05-20 08:28:20|1629|1627.8|1628.9|1627.7|1629|1627.8|1628.9|1627.7|0
1653035310000|2022-05-20 08:28:30|1629.1|1627.9|1629.1|1627.9|1629.1|1627.9|1629.1|1627.9|0
1653035340000|2022-05-20 08:29:00|1628.9|1627.7|1629.1|1627.9|1629.1|1627.9|1628.9|1627.7|2
1653035350000|2022-05-20 08:29:10|1629|1627.8|1629.1|1627.9|1629.1|1627.9|1628.9|1627.7|0
1653035390000|2022-05-20 08:29:50|1629|1627.8|1629.2|1628|1629.2|1628|1629|1627.8|0
1653035400000|2022-05-20 08:30:00|1629.3|1628.1|1629.3|1628.1|1629.3|1628.1|1629.3|1628.1|0
1653035410000|2022-05-20 08:30:10|1629.2|1628|1629.2|1628|1629.3|1628.1|1629.2|1628|0
1653035420000|2022-05-20 08:30:20|1629.3|1628.1|1629.3|1628.1|1629.3|1628.1|1629.3|1628.1|0
1653035430000|2022-05-20 08:30:30|1629.2|1628|1629.3|1628.1|1629.3|1628.1|1629.2|1628|0
1653035440000|2022-05-20 08:30:40|1629.2|1628|1629.2|1628|1629.2|1628|1629.2|1628|0
1653035450000|2022-05-20 08:30:50|1628.9|1627.7|1628.9|1627.7|1628.9|1627.7|1628.7|1627.5|1
1653035460000|2022-05-20 08:31:00|1629|1627.8|1628.6|1627.4|1629|1627.8|1628.5|1627.3|6
1653035470000|2022-05-20 08:31:10|1628.7|1627.5|1628.6|1627.4|1628.7|1627.5|1628.6|1627.4|0
1653035490000|2022-05-20 08:31:30|1628.5|1627.3|1628.5|1627.3|1628.5|1627.3|1628.5|1627.3|0
1653035500000|2022-05-20 08:31:40|1628.6|1627.4|1628.6|1627.4|1628.7|1627.5|1628.6|1627.4|1
1653035510000|2022-05-20 08:31:50|1628.4|1627.2|1628.2|1627|1628.4|1627.2|1628.2|1627|8
1653035520000|2022-05-20 08:32:00|1628|1626.8|1628|1626.8|1628|1626.8|1628|1626.8|0
1653035530000|2022-05-20 08:32:10|1628.2|1627|1628.2|1627|1628.2|1627|1628|1626.8|0
1653035550000|2022-05-20 08:32:30|1628.1|1626.9|1628|1626.8|1628.2|1627|1628|1626.8|1
1653035560000|2022-05-20 08:32:40|1628.1|1626.9|1628.1|1626.9|1628.1|1626.9|1628.1|1626.9|0
1653035570000|2022-05-20 08:32:50|1628|1626.8|1628|1626.8|1628.1|1626.9|1628|1626.8|0
1653035580000|2022-05-20 08:33:00|1628.5|1627.3|1628.5|1627.3|1628.5|1627.3|1628.4|1627.2|1
1653035590000|2022-05-20 08:33:10|1628.1|1626.9|1628.3|1627.1|1628.3|1627.1|1628.1|1626.9|1
1653035600000|2022-05-20 08:33:20|1628.2|1627|1628.2|1627|1628.2|1627|1628.2|1627|0
1653035620000|2022-05-20 08:33:40|1628.1|1626.9|1628.2|1627|1628.2|1627|1628|1626.8|5
1653035630000|2022-05-20 08:33:50|1628.3|1627.1|1628.3|1627.1|1628.3|1627.1|1628.3|1627.1|0
1653035640000|2022-05-20 08:34:00|1628.4|1627.2|1628.4|1627.2|1628.4|1627.2|1628.4|1627.2|1
1653035650000|2022-05-20 08:34:10|1628.5|1627.3|1628.3|1627.1|1628.5|1627.3|1628.3|1627.1|1
1653035660000|2022-05-20 08:34:20|1628.2|1627|1627.8|1626.6|1628.2|1627|1627.8|1626.6|1
1653035670000|2022-05-20 08:34:30|1627.7|1626.5|1627.8|1626.6|1627.9|1626.7|1627.7|1626.5|1
1653035680000|2022-05-20 08:34:40|1627.7|1626.5|1627.8|1626.6|1627.8|1626.6|1627.7|1626.5|0
1653035700000|2022-05-20 08:35:00|1627.4|1626.2|1627.6|1626.4|1627.6|1626.4|1627.4|1626.2|19
1653035710000|2022-05-20 08:35:10|1627.5|1626.3|1627.6|1626.4|1627.6|1626.4|1627.5|1626.3|1
1653035730000|2022-05-20 08:35:30|1627.3|1626.1|1627.3|1626.1|1627.3|1626.1|1627.3|1626.1|1
1653035780000|2022-05-20 08:36:20|1627.2|1626|1627.2|1626|1627.2|1626|1627.2|1626|0
1653035790000|2022-05-20 08:36:30|1627.3|1626.1|1627.3|1626.1|1627.4|1626.2|1627.3|1626.1|0
1653035810000|2022-05-20 08:36:50|1627.2|1626|1627.2|1626|1627.2|1626|1627.2|1626|0
1653035840000|2022-05-20 08:37:20|1626.7|1625.5|1626.7|1625.5|1626.8|1625.6|1626.7|1625.5|2
1653035850000|2022-05-20 08:37:30|1626.8|1625.6|1626.7|1625.5|1626.8|1625.6|1626.7|1625.5|0
1653035860000|2022-05-20 08:37:40|1626.6|1625.4|1626.6|1625.4|1626.6|1625.4|1626.6|1625.4|3
1653035870000|2022-05-20 08:37:50|1626.8|1625.6|1626.8|1625.6|1626.8|1625.6|1626.8|1625.6|2
1653035920000|2022-05-20 08:38:40|1627.2|1626|1627.2|1626|1627.2|1626|1627.2|1626|2
1653035940000|2022-05-20 08:39:00|1627.4|1626.2|1627.4|1626.2|1627.4|1626.2|1627.4|1626.2|2
1653035950000|2022-05-20 08:39:10|1627.6|1626.4|1627.9|1626.7|1627.9|1626.7|1627.6|1626.4|3
1653035960000|2022-05-20 08:39:20|1628|1626.8|1627.9|1626.7|1628|1626.8|1627.9|1626.7|0
1653035990000|2022-05-20 08:39:50|1627.4|1626.2|1627.4|1626.2|1627.4|1626.2|1627.4|1626.2|6
1653036000000|2022-05-20 08:40:00|||||||||1
1653036010000|2022-05-20 08:40:10|1627.6|1626.4|1627.4|1626.2|1627.8|1626.6|1627.4|1626.2|7
1653036020000|2022-05-20 08:40:20|||||||||3
1653036030000|2022-05-20 08:40:30|1627.2|1626|1627.1|1625.9|1627.2|1626|1627.1|1625.9|5
1653036040000|2022-05-20 08:40:40|||||||||1
1653036050000|2022-05-20 08:40:50|1627|1625.8|1627.1|1625.9|1627.1|1625.9|1627|1625.8|0
1653036060000|2022-05-20 08:41:00|1627.3|1626.1|1627.1|1625.9|1627.3|1626.1|1627.1|1625.9|0
1653036070000|2022-05-20 08:41:10|1627.2|1626|1627.1|1625.9|1627.2|1626|1627.1|1625.9|0
1653036120000|2022-05-20 08:42:00|1626.9|1625.7|1626.7|1625.5|1626.9|1625.7|1626.7|1625.5|1
1653036130000|2022-05-20 08:42:10|1626.8|1625.6|1626.8|1625.6|1626.8|1625.6|1626.8|1625.6|0
1653036140000|2022-05-20 08:42:20|1626.4|1625.2|1626.3|1625.1|1626.4|1625.2|1626.3|1625.1|4
1653036150000|2022-05-20 08:42:30|1626.2|1625|1626.2|1625|1626.3|1625.1|1626.2|1625|1
1653036170000|2022-05-20 08:42:50|1626|1624.8|1626|1624.8|1626|1624.8|1626|1624.8|4
1653036180000|2022-05-20 08:43:00|1626.1|1624.9|1626|1624.8|1626.1|1624.9|1626|1624.8|0
1653036190000|2022-05-20 08:43:10|1626.3|1625.1|1626.3|1625.1|1626.3|1625.1|1626.3|1625.1|3
1653036270000|2022-05-20 08:44:30|1626.5|1625.3|1626.6|1625.4|1626.6|1625.4|1626.5|1625.3|1
1653036290000|2022-05-20 08:44:50|1626.8|1625.6|1626.8|1625.6|1626.9|1625.7|1626.8|1625.6|1
1653036300000|2022-05-20 08:45:00|1626.6|1625.4|1627.2|1626|1627.2|1626|1626.6|1625.4|3
1653036310000|2022-05-20 08:45:10|1627.1|1625.9|1627.4|1626.2|1627.4|1626.2|1627.1|1625.9|6
1653036330000|2022-05-20 08:45:30|1627.3|1626.1|1627.2|1626|1627.3|1626.1|1627.2|1626|0
1653036340000|2022-05-20 08:45:40|1627.3|1626.1|1627.2|1626|1627.3|1626.1|1627.2|1626|0
1653036350000|2022-05-20 08:45:50|1627.3|1626.1|1627.4|1626.2|1627.4|1626.2|1627.2|1626|0
1653036360000|2022-05-20 08:46:00|1627.2|1626|1626.9|1625.7|1627.2|1626|1626.9|1625.7|6
1653036370000|2022-05-20 08:46:10|1627|1625.8|1626.7|1625.5|1627.1|1625.9|1626.7|1625.5|0
1653036380000|2022-05-20 08:46:20|1626.6|1625.4|1626.7|1625.5|1626.7|1625.5|1626.6|1625.4|0
1653036390000|2022-05-20 08:46:30|1626.9|1625.7|1626.7|1625.5|1627.1|1625.9|1626.7|1625.5|3
1653036400000|2022-05-20 08:46:40|1626.8|1625.6|1626.6|1625.4|1626.8|1625.6|1626.6|1625.4|0
1653036410000|2022-05-20 08:46:50|1626.7|1625.5|1626.6|1625.4|1626.7|1625.5|1626.6|1625.4|0
1653036420000|2022-05-20 08:47:00|1626.7|1625.5|1626.7|1625.5|1626.7|1625.5|1626.6|1625.4|0
1653036430000|2022-05-20 08:47:10|1626.6|1625.4|1626.6|1625.4|1626.7|1625.5|1626.6|1625.4|0
1653036440000|2022-05-20 08:47:20|1626.5|1625.3|1626.4|1625.2|1626.5|1625.3|1626.4|1625.2|0
1653036450000|2022-05-20 08:47:30|1626.3|1625.1|1626.5|1625.3|1626.5|1625.3|1626.3|1625.1|0
1653036460000|2022-05-20 08:47:40|1626.4|1625.2|1626.4|1625.2|1626.4|1625.2|1626.4|1625.2|0
1653036470000|2022-05-20 08:47:50|1626.5|1625.3|1626.4|1625.2|1626.5|1625.3|1626.4|1625.2|0
1653036480000|2022-05-20 08:48:00|1626.3|1625.1|1626.1|1624.9|1626.3|1625.1|1626.1|1624.9|3
1653036510000|2022-05-20 08:48:30|1626.2|1625|1626.2|1625|1626.2|1625|1626.2|1625|0
1653036520000|2022-05-20 08:48:40|1626.1|1624.9|1626.3|1625.1|1626.3|1625.1|1626.1|1624.9|1
1653036530000|2022-05-20 08:48:50|1626.5|1625.3|1626.7|1625.5|1626.7|1625.5|1626.5|1625.3|1
1653036540000|2022-05-20 08:49:00|1626.6|1625.4|1626.5|1625.3|1626.6|1625.4|1626.5|1625.3|3
1653036550000|2022-05-20 08:49:10|1626.6|1625.4|1626.2|1625|1626.6|1625.4|1626.2|1625|0
1653036560000|2022-05-20 08:49:20|1626.4|1625.2|1626.3|1625.1|1626.4|1625.2|1626.3|1625.1|0
1653036570000|2022-05-20 08:49:30|1626.2|1625|1626.3|1625.1|1626.3|1625.1|1626.2|1625|0
1653036580000|2022-05-20 08:49:40|1626.2|1625|1626.3|1625.1|1626.3|1625.1|1626.1|1624.9|0
1653036610000|2022-05-20 08:50:10|1626.4|1625.2|1626.4|1625.2|1626.4|1625.2|1626.4|1625.2|0
1653036620000|2022-05-20 08:50:20|1626.3|1625.1|1626.3|1625.1|1626.3|1625.1|1626.3|1625.1|0
1653036630000|2022-05-20 08:50:30|1626.4|1625.2|1626.4|1625.2|1626.4|1625.2|1626.4|1625.2|0
1653036640000|2022-05-20 08:50:40|1626.3|1625.1|1626.3|1625.1|1626.3|1625.1|1626.3|1625.1|2
1653036650000|2022-05-20 08:50:50|1626.2|1625|1626.3|1625.1|1626.3|1625.1|1626.2|1625|0
1653036680000|2022-05-20 08:51:20|1626.8|1625.6|1626.8|1625.6|1626.8|1625.6|1626.8|1625.6|3
1653036690000|2022-05-20 08:51:30|1626.3|1625.1|1626.3|1625.1|1626.3|1625.1|1626.3|1625.1|2
1653036700000|2022-05-20 08:51:40|1626.5|1625.3|1626.5|1625.3|1626.5|1625.3|1626.5|1625.3|0
1653036710000|2022-05-20 08:51:50|1626.3|1625.1|1626.3|1625.1|1626.3|1625.1|1626.3|1625.1|0
1653036740000|2022-05-20 08:52:20|1626.4|1625.2|1626.2|1625|1626.5|1625.3|1626.2|1625|0
1653036780000|2022-05-20 08:53:00|1626.4|1625.2|1626.4|1625.2|1626.4|1625.2|1626.4|1625.2|0
1653036790000|2022-05-20 08:53:10|1626.3|1625.1|1626.2|1625|1626.3|1625.1|1626.2|1625|0
1653036810000|2022-05-20 08:53:30|1626.1|1624.9|1626.1|1624.9|1626.1|1624.9|1626.1|1624.9|0
1653036830000|2022-05-20 08:53:50|1625.9|1624.7|1625.8|1624.6|1625.9|1624.7|1625.8|1624.6|6
1653036840000|2022-05-20 08:54:00|1625.9|1624.7|1625.9|1624.7|1625.9|1624.7|1625.9|1624.7|1
1653036850000|2022-05-20 08:54:10|1626.1|1624.9|1626.1|1624.9|1626.1|1624.9|1626.1|1624.9|0
1653036890000|2022-05-20 08:54:50|1626.3|1625.1|1626.3|1625.1|1626.3|1625.1|1626.2|1625|0
1653036900000|2022-05-20 08:55:00|1626.2|1625|1625.7|1624.5|1626.2|1625|1625.7|1624.5|1
1653036910000|2022-05-20 08:55:10|1625.8|1624.6|1625.8|1624.6|1625.8|1624.6|1625.8|1624.6|0
1653036930000|2022-05-20 08:55:30|1625.9|1624.7|1625.9|1624.7|1625.9|1624.7|1625.9|1624.7|0
1653036940000|2022-05-20 08:55:40|1626|1624.8|1626|1624.8|1626|1624.8|1626|1624.8|0
1653036950000|2022-05-20 08:55:50|1625.9|1624.7|1626|1624.8|1626|1624.8|1625.9|1624.7|1
1653036960000|2022-05-20 08:56:00|1625.9|1624.7|1626|1624.8|1626|1624.8|1625.8|1624.6|1
1653036970000|2022-05-20 08:56:10|1626.1|1624.9|1626|1624.8|1626.1|1624.9|1626|1624.8|1
1653036980000|2022-05-20 08:56:20|1625.9|1624.7|1625.9|1624.7|1625.9|1624.7|1625.9|1624.7|1
1653036990000|2022-05-20 08:56:30|1625.8|1624.6|1625.8|1624.6|1625.8|1624.6|1625.8|1624.6|0
1653037000000|2022-05-20 08:56:40|||||||||1
1653037010000|2022-05-20 08:56:50|1625.9|1624.7|1625.9|1624.7|1625.9|1624.7|1625.9|1624.7|0
1653037020000|2022-05-20 08:57:00|1625.8|1624.6|1625.8|1624.6|1625.8|1624.6|1625.8|1624.6|0
1653037030000|2022-05-20 08:57:10|1626|1624.8|1626.4|1625.2|1626.4|1625.2|1626|1624.8|2
1653037060000|2022-05-20 08:57:40|1626.5|1625.3|1626.4|1625.2|1626.5|1625.3|1626.4|1625.2|0
1653037070000|2022-05-20 08:57:50|1626.3|1625.1|1626.3|1625.1|1626.3|1625.1|1626.3|1625.1|1
1653037080000|2022-05-20 08:58:00|1626.2|1625|1625.9|1624.7|1626.2|1625|1625.9|1624.7|2
1653037110000|2022-05-20 08:58:30|1626|1624.8|1626.1|1624.9|1626.1|1624.9|1626|1624.8|4
1653037120000|2022-05-20 08:58:40|1626|1624.8|1625.8|1624.6|1626|1624.8|1625.8|1624.6|0
1653037140000|2022-05-20 08:59:00|1625.9|1624.7|1626.1|1624.9|1626.2|1625|1625.9|1624.7|1
1653037150000|2022-05-20 08:59:10|1626|1624.8|1626.1|1624.9|1626.1|1624.9|1626|1624.8|0
1653037160000|2022-05-20 08:59:20|1625.9|1624.7|1625.8|1624.6|1625.9|1624.7|1625.8|1624.6|1
1653037180000|2022-05-20 08:59:40|1625.9|1624.7|1626.1|1624.9|1626.1|1624.9|1625.9|1624.7|0
1653037200000|2022-05-20 09:00:00|1626.3|1625.1|1626.4|1625.2|1626.4|1625.2|1626.3|1625.1|0
1653037220000|2022-05-20 09:00:20|1626.3|1625.1|1626.3|1625.1|1626.3|1625.1|1626.3|1625.1|2
1653037230000|2022-05-20 09:00:30|1626.2|1625|1626|1624.8|1626.2|1625|1626|1624.8|1
1653037240000|2022-05-20 09:00:40|1625.9|1624.7|1625.9|1624.7|1625.9|1624.7|1625.9|1624.7|0
1653037260000|2022-05-20 09:01:00|1625.6|1624.4|1625.6|1624.4|1625.7|1624.5|1625.6|1624.4|1
1653037270000|2022-05-20 09:01:10|1625.7|1624.5|1625.7|1624.5|1625.7|1624.5|1625.7|1624.5|0
1653037280000|2022-05-20 09:01:20|1625.6|1624.4|1625.7|1624.5|1625.7|1624.5|1625.6|1624.4|0
1653037290000|2022-05-20 09:01:30|1625.8|1624.6|1625.8|1624.6|1625.8|1624.6|1625.8|1624.6|0
1653037300000|2022-05-20 09:01:40|1626|1624.8|1626|1624.8|1626.1|1624.9|1625.9|1624.7|10
1653037320000|2022-05-20 09:02:00|1625.9|1624.7|1625.9|1624.7|1625.9|1624.7|1625.9|1624.7|1
1653037330000|2022-05-20 09:02:10|1625.8|1624.6|1625.8|1624.6|1625.8|1624.6|1625.8|1624.6|0
1653037340000|2022-05-20 09:02:20|1625.9|1624.7|1625.9|1624.7|1625.9|1624.7|1625.9|1624.7|3
1653037350000|2022-05-20 09:02:30|1626|1624.8|1625.9|1624.7|1626|1624.8|1625.9|1624.7|0
1653037360000|2022-05-20 09:02:40|1626|1624.8|1625.9|1624.7|1626|1624.8|1625.9|1624.7|0
1653037380000|2022-05-20 09:03:00|1625.6|1624.4|1625.6|1624.4|1625.6|1624.4|1625.6|1624.4|1
1653037390000|2022-05-20 09:03:10|1625.7|1624.5|1625.9|1624.7|1625.9|1624.7|1625.7|1624.5|0
1653037400000|2022-05-20 09:03:20|1625.7|1624.5|1625.8|1624.6|1625.8|1624.6|1625.6|1624.4|0
1653037410000|2022-05-20 09:03:30|1625.7|1624.5|1625.7|1624.5|1625.8|1624.6|1625.7|1624.5|0
1653037420000|2022-05-20 09:03:40|1625.8|1624.6|1626|1624.8|1626|1624.8|1625.7|1624.5|0
1653037440000|2022-05-20 09:04:00|1625.9|1624.7|1626.6|1625.4|1626.7|1625.5|1625.9|1624.7|1
1653037450000|2022-05-20 09:04:10|1626.7|1625.5|1627.5|1626.3|1627.5|1626.3|1626.6|1625.4|12
1653037460000|2022-05-20 09:04:20|1627.4|1626.2|1627|1625.8|1627.4|1626.2|1626.9|1625.7|1
1653037470000|2022-05-20 09:04:30|1627.1|1625.9|1626.7|1625.5|1627.1|1625.9|1626.7|1625.5|1
1653037480000|2022-05-20 09:04:40|1626.8|1625.6|1626.8|1625.6|1626.8|1625.6|1626.8|1625.6|1
1653037490000|2022-05-20 09:04:50|1626.9|1625.7|1626.9|1625.7|1627|1625.8|1626.8|1625.6|2
1653037500000|2022-05-20 09:05:00|1627|1625.8|1626.1|1624.9|1627|1625.8|1626.1|1624.9|3
1653037510000|2022-05-20 09:05:10|1626|1624.8|1626.3|1625.1|1626.3|1625.1|1626|1624.8|0
1653037520000|2022-05-20 09:05:20|1626.2|1625|1626.1|1624.9|1626.2|1625|1626.1|1624.9|1
1653037530000|2022-05-20 09:05:30|1626|1624.8|1625.9|1624.7|1626|1624.8|1625.9|1624.7|0
1653037540000|2022-05-20 09:05:40|1625.7|1624.5|1625.7|1624.5|1625.7|1624.5|1625.7|1624.5|0
1653037550000|2022-05-20 09:05:50|1625.6|1624.4|1625.7|1624.5|1625.7|1624.5|1625.6|1624.4|6
1653037560000|2022-05-20 09:06:00|1625.6|1624.4|1624.8|1623.6|1625.6|1624.4|1624.8|1623.6|8
1653037570000|2022-05-20 09:06:10|1624.9|1623.7|1624.8|1623.6|1625|1623.8|1624.8|1623.6|0
1653037580000|2022-05-20 09:06:20|1624.7|1623.5|1624.7|1623.5|1624.8|1623.6|1624.7|1623.5|2
1653037610000|2022-05-20 09:06:50|1624.9|1623.7|1625|1623.8|1625|1623.8|1624.9|1623.7|3
1653037620000|2022-05-20 09:07:00|1625.1|1623.9|1624.9|1623.7|1625.1|1623.9|1624.9|1623.7|3
1653037630000|2022-05-20 09:07:10|1624.8|1623.6|1624.7|1623.5|1624.8|1623.6|1624.6|1623.4|1
1653037640000|2022-05-20 09:07:20|1624.6|1623.4|1624.5|1623.3|1624.6|1623.4|1624.5|1623.3|0
1653037650000|2022-05-20 09:07:30|1624.7|1623.5|1624.7|1623.5|1624.7|1623.5|1624.7|1623.5|1
1653037660000|2022-05-20 09:07:40|1624.9|1623.7|1624.9|1623.7|1624.9|1623.7|1624.9|1623.7|0
1653037680000|2022-05-20 09:08:00|1625.2|1624|1625.5|1624.3|1625.5|1624.3|1625.2|1624|4
1653037690000|2022-05-20 09:08:10|1625.6|1624.4|1625.6|1624.4|1625.7|1624.5|1625.4|1624.2|2
1653037700000|2022-05-20 09:08:20|1625.4|1624.2|1625.4|1624.2|1625.4|1624.2|1625.4|1624.2|0
1653037710000|2022-05-20 09:08:30|1625.5|1624.3|1625.5|1624.3|1625.5|1624.3|1625.5|1624.3|0
1653037720000|2022-05-20 09:08:40|1625.6|1624.4|1625.6|1624.4|1625.6|1624.4|1625.6|1624.4|0
1653037730000|2022-05-20 09:08:50|1625.8|1624.6|1625.9|1624.7|1625.9|1624.7|1625.8|1624.6|0
1653037740000|2022-05-20 09:09:00|1625.5|1624.3|1625.2|1624|1625.5|1624.3|1625.2|1624|5
1653037750000|2022-05-20 09:09:10|1625.1|1623.9|1624.9|1623.7|1625.1|1623.9|1624.9|1623.7|0
1653037760000|2022-05-20 09:09:20|1624.8|1623.6|1624.8|1623.6|1624.9|1623.7|1624.8|1623.6|0
1653037770000|2022-05-20 09:09:30|1624.9|1623.7|1624.9|1623.7|1624.9|1623.7|1624.8|1623.6|0
1653037780000|2022-05-20 09:09:40|1625|1623.8|1625.3|1624.1|1625.3|1624.1|1625|1623.8|2
1653037790000|2022-05-20 09:09:50|1625.1|1623.9|1625.3|1624.1|1625.3|1624.1|1625.1|1623.9|2
1653037800000|2022-05-20 09:10:00|1625.1|1623.9|1625.1|1623.9|1625.3|1624.1|1625.1|1623.9|0
1653037810000|2022-05-20 09:10:10|1625|1623.8|1624.9|1623.7|1625|1623.8|1624.9|1623.7|0
1653037820000|2022-05-20 09:10:20|1625|1623.8|1624.9|1623.7|1625|1623.8|1624.9|1623.7|0
1653037830000|2022-05-20 09:10:30|1624.8|1623.6|1624.8|1623.6|1624.8|1623.6|1624.8|1623.6|1
1653037850000|2022-05-20 09:10:50|1624.7|1623.5|1624.8|1623.6|1624.8|1623.6|1624.7|1623.5|0
1653037860000|2022-05-20 09:11:00|1624.7|1623.5|1624.5|1623.3|1624.7|1623.5|1624.5|1623.3|5
1653037870000|2022-05-20 09:11:10|1624.6|1623.4|1624.6|1623.4|1624.6|1623.4|1624.6|1623.4|0
1653037880000|2022-05-20 09:11:20|1624.4|1623.2|1624.2|1623|1624.4|1623.2|1624.2|1623|2
1653037890000|2022-05-20 09:11:30|1624.3|1623.1|1624.5|1623.3|1624.5|1623.3|1624.3|1623.1|2
1653037910000|2022-05-20 09:11:50|||||||||1
1653037920000|2022-05-20 09:12:00|||||||||1
1653037930000|2022-05-20 09:12:10|1624.6|1623.4|1624.5|1623.3|1624.6|1623.4|1624.5|1623.3|1
1653037940000|2022-05-20 09:12:20|1624.6|1623.4|1624.3|1623.1|1624.6|1623.4|1624.2|1623|1
1653037950000|2022-05-20 09:12:30|1624|1622.8|1624|1622.8|1624|1622.8|1624|1622.8|6
1653037970000|2022-05-20 09:12:50|1624.1|1622.9|1624.1|1622.9|1624.1|1622.9|1624|1622.8|3
1653037990000|2022-05-20 09:13:10|1624|1622.8|1623.4|1622.2|1624|1622.8|1623.4|1622.2|9
1653038000000|2022-05-20 09:13:20|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|0
1653038010000|2022-05-20 09:13:30|1623.4|1622.2|1623.4|1622.2|1623.4|1622.2|1623.4|1622.2|2
1653038020000|2022-05-20 09:13:40|1623.3|1622.1|1623.4|1622.2|1623.5|1622.3|1623.3|1622.1|2
1653038030000|2022-05-20 09:13:50|1623.3|1622.1|1623.6|1622.4|1624|1622.8|1623.3|1622.1|4
1653038040000|2022-05-20 09:14:00|1623.5|1622.3|1623.5|1622.3|1623.5|1622.3|1623.5|1622.3|0
1653038060000|2022-05-20 09:14:20|1623.4|1622.2|1623.4|1622.2|1623.6|1622.4|1623.4|1622.2|2
1653038070000|2022-05-20 09:14:30|1623.5|1622.3|1624.1|1622.9|1624.1|1622.9|1623.5|1622.3|2
1653038080000|2022-05-20 09:14:40|1624.2|1623|1624.1|1622.9|1624.2|1623|1624|1622.8|0
1653038110000|2022-05-20 09:15:10|1624.2|1623|1624.2|1623|1624.2|1623|1624.2|1623|0
1653038120000|2022-05-20 09:15:20|1624|1622.8|1624.3|1623.1|1624.3|1623.1|1623.6|1622.4|44
1653038130000|2022-05-20 09:15:30|1624.4|1623.2|1624.5|1623.3|1624.6|1623.4|1624.3|1623.1|1
1653038160000|2022-05-20 09:16:00|1624.4|1623.2|1623.9|1622.7|1624.4|1623.2|1623.9|1622.7|1
1653038180000|2022-05-20 09:16:20|1623.8|1622.6|1623.8|1622.6|1623.8|1622.6|1623.8|1622.6|0
1653038200000|2022-05-20 09:16:40|1624|1622.8|1624|1622.8|1624|1622.8|1624|1622.8|1
1653038210000|2022-05-20 09:16:50|1624.1|1622.9|1624.1|1622.9|1624.1|1622.9|1624.1|1622.9|0
1653038220000|2022-05-20 09:17:00|1624.2|1623|1624.2|1623|1624.2|1623|1624.2|1623|1
1653038230000|2022-05-20 09:17:10|1624.3|1623.1|1624.3|1623.1|1624.4|1623.2|1624.3|1623.1|0
1653038240000|2022-05-20 09:17:20|1624.4|1623.2|1624.4|1623.2|1624.4|1623.2|1624.4|1623.2|0
1653038250000|2022-05-20 09:17:30|1624.3|1623.1|1624.3|1623.1|1624.3|1623.1|1624.2|1623|0
1653038270000|2022-05-20 09:17:50|1624.4|1623.2|1624.6|1623.4|1624.6|1623.4|1624.4|1623.2|12
1653038280000|2022-05-20 09:18:00|1624.5|1623.3|1624.5|1623.3|1624.5|1623.3|1624.5|1623.3|2
1653038290000|2022-05-20 09:18:10|1624.6|1623.4|1624.6|1623.4|1624.6|1623.4|1624.6|1623.4|1
1653038310000|2022-05-20 09:18:30|1624.5|1623.3|1624.6|1623.4|1624.6|1623.4|1624.5|1623.3|2
1653038340000|2022-05-20 09:19:00|1624.5|1623.3|1624.5|1623.3|1624.5|1623.3|1624.5|1623.3|2
1653038350000|2022-05-20 09:19:10|1624.6|1623.4|1624.5|1623.3|1624.6|1623.4|1624.5|1623.3|0
1653038360000|2022-05-20 09:19:20|1624.6|1623.4|1624.7|1623.5|1624.8|1623.6|1624.6|1623.4|0
1653038370000|2022-05-20 09:19:30|1624.8|1623.6|1624.8|1623.6|1624.8|1623.6|1624.8|1623.6|5
1653038380000|2022-05-20 09:19:40|1624.9|1623.7|1624.9|1623.7|1624.9|1623.7|1624.9|1623.7|0
1653038400000|2022-05-20 09:20:00|1625|1623.8|1625.3|1624.1|1625.3|1624.1|1625|1623.8|3
1653038410000|2022-05-20 09:20:10|1625.4|1624.2|1624.4|1623.2|1625.4|1624.2|1624.4|1623.2|6
1653038420000|2022-05-20 09:20:20|1624.5|1623.3|1624.4|1623.2|1624.5|1623.3|1624.1|1622.9|2
1653038430000|2022-05-20 09:20:30|1624.6|1623.4|1624.6|1623.4|1624.6|1623.4|1624.6|1623.4|1
1653038450000|2022-05-20 09:20:50|1624.7|1623.5|1624.8|1623.6|1624.8|1623.6|1624.7|1623.5|1
1653038460000|2022-05-20 09:21:00|1624.6|1623.4|1624.8|1623.6|1624.8|1623.6|1624.6|1623.4|16
1653038470000|2022-05-20 09:21:10|||||||||4
1653038490000|2022-05-20 09:21:30|||||||||2
1653038500000|2022-05-20 09:21:40|||||||||2
1653038510000|2022-05-20 09:21:50|||||||||2
1653038520000|2022-05-20 09:22:00|1624.7|1623.5|1624.8|1623.6|1624.8|1623.6|1624.7|1623.5|2
1653038530000|2022-05-20 09:22:10|1624.7|1623.5|1624.8|1623.6|1624.8|1623.6|1624.7|1623.5|2
1653038540000|2022-05-20 09:22:20|1624.7|1623.5|1624.6|1623.4|1624.7|1623.5|1624.6|1623.4|0
1653038550000|2022-05-20 09:22:30|1624.7|1623.5|1624.6|1623.4|1624.7|1623.5|1624.6|1623.4|0
1653038570000|2022-05-20 09:22:50|1624.3|1623.1|1624.2|1623|1624.3|1623.1|1624.1|1622.9|2
1653038580000|2022-05-20 09:23:00|1624.1|1622.9|1624.2|1623|1624.2|1623|1623.9|1622.7|2
1653038600000|2022-05-20 09:23:20|1624.1|1622.9|1624.2|1623|1624.2|1623|1624.1|1622.9|1
1653038610000|2022-05-20 09:23:30|1624.3|1623.1|1624.3|1623.1|1624.3|1623.1|1624.2|1623|0
1653038620000|2022-05-20 09:23:40|1624.2|1623|1624.3|1623.1|1624.5|1623.3|1624.2|1623|1
1653038630000|2022-05-20 09:23:50|1624.5|1623.3|1624.6|1623.4|1624.6|1623.4|1624.5|1623.3|5
1653038640000|2022-05-20 09:24:00|1624.5|1623.3|1624.6|1623.4|1624.6|1623.4|1624.5|1623.3|1
1653038660000|2022-05-20 09:24:20|1624.5|1623.3|1624.5|1623.3|1624.5|1623.3|1624.5|1623.3|1
1653038680000|2022-05-20 09:24:40|1624.6|1623.4|1624.6|1623.4|1624.6|1623.4|1624.6|1623.4|0
1653038690000|2022-05-20 09:24:50|1624.3|1623.1|1624.5|1623.3|1624.6|1623.4|1624.3|1623.1|2
1653038700000|2022-05-20 09:25:00|1624.4|1623.2|1624.5|1623.3|1624.5|1623.3|1624.4|1623.2|1
1653038710000|2022-05-20 09:25:10|1624.6|1623.4|1624.6|1623.4|1624.6|1623.4|1624.6|1623.4|0
1653038720000|2022-05-20 09:25:20|1624.5|1623.3|1624.5|1623.3|1624.5|1623.3|1624.5|1623.3|0
1653038730000|2022-05-20 09:25:30|1625|1623.8|1625.2|1624|1625.3|1624.1|1625|1623.8|2
1653038740000|2022-05-20 09:25:40|1625.3|1624.1|1625|1623.8|1625.3|1624.1|1625|1623.8|2
1653038750000|2022-05-20 09:25:50|1625.1|1623.9|1625.1|1623.9|1625.1|1623.9|1625.1|1623.9|0
1653038760000|2022-05-20 09:26:00|1625|1623.8|1624.8|1623.6|1625|1623.8|1624.8|1623.6|0
1653038780000|2022-05-20 09:26:20|1624.9|1623.7|1624.6|1623.4|1624.9|1623.7|1624.6|1623.4|2
1653038800000|2022-05-20 09:26:40|1624.5|1623.3|1624.4|1623.2|1624.5|1623.3|1624.3|1623.1|2
1653038810000|2022-05-20 09:26:50|1624.5|1623.3|1624.6|1623.4|1624.6|1623.4|1624.4|1623.2|1
1653038820000|2022-05-20 09:27:00|1624.5|1623.3|1624.4|1623.2|1624.5|1623.3|1624.4|1623.2|1
1653038840000|2022-05-20 09:27:20|1624.5|1623.3|1624.5|1623.3|1624.5|1623.3|1624.5|1623.3|0
1653038850000|2022-05-20 09:27:30|1624.6|1623.4|1624.7|1623.5|1624.7|1623.5|1624.6|1623.4|0
1653038860000|2022-05-20 09:27:40|1624.6|1623.4|1624.5|1623.3|1624.6|1623.4|1624.5|1623.3|1
1653038870000|2022-05-20 09:27:50|1624.6|1623.4|1624.5|1623.3|1624.6|1623.4|1624.5|1623.3|0
1653038880000|2022-05-20 09:28:00|1624.6|1623.4|1624.6|1623.4|1624.6|1623.4|1624.6|1623.4|0
1653038890000|2022-05-20 09:28:10|1624.5|1623.3|1624.5|1623.3|1624.5|1623.3|1624.5|1623.3|0
1653038900000|2022-05-20 09:28:20|1624.6|1623.4|1624.6|1623.4|1624.6|1623.4|1624.6|1623.4|0
1653038910000|2022-05-20 09:28:30|1624.7|1623.5|1624.7|1623.5|1624.7|1623.5|1624.7|1623.5|2
1653038940000|2022-05-20 09:29:00|1624.8|1623.6|1624.7|1623.5|1624.8|1623.6|1624.6|1623.4|1
1653038970000|2022-05-20 09:29:30|1624.8|1623.6|1624.8|1623.6|1624.8|1623.6|1624.8|1623.6|0
1653038980000|2022-05-20 09:29:40|||||||||2
1653038990000|2022-05-20 09:29:50|||||||||1
1653039010000|2022-05-20 09:30:10|1624.6|1623.4|1624.3|1623.1|1624.6|1623.4|1624.3|1623.1|5
1653039020000|2022-05-20 09:30:20|1624.4|1623.2|1624.4|1623.2|1624.4|1623.2|1624.4|1623.2|0
1653039030000|2022-05-20 09:30:30|||||||||5
1653039050000|2022-05-20 09:30:50|||||||||1
1653039060000|2022-05-20 09:31:00|1624.1|1622.9|1623.8|1622.6|1624.1|1622.9|1623.7|1622.5|3
1653039070000|2022-05-20 09:31:10|1623.7|1622.5|1623.7|1622.5|1623.9|1622.7|1623.2|1622|9
1653039080000|2022-05-20 09:31:20|1623.6|1622.4|1623.4|1622.2|1623.7|1622.5|1623.4|1622.2|0
1653039090000|2022-05-20 09:31:30|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|3
1653039100000|2022-05-20 09:31:40|1623.6|1622.4|1623.5|1622.3|1623.6|1622.4|1623.5|1622.3|1
1653039110000|2022-05-20 09:31:50|1623.6|1622.4|1623.6|1622.4|1623.6|1622.4|1623.6|1622.4|0
1653039120000|2022-05-20 09:32:00|1623.5|1622.3|1623.5|1622.3|1623.5|1622.3|1623.4|1622.2|1
1653039130000|2022-05-20 09:32:10|1623.4|1622.2|1623.4|1622.2|1623.4|1622.2|1623.4|1622.2|0
1653039140000|2022-05-20 09:32:20|1623.5|1622.3|1623.5|1622.3|1623.5|1622.3|1623.5|1622.3|0
1653039150000|2022-05-20 09:32:30|1623.4|1622.2|1623.4|1622.2|1623.4|1622.2|1623.4|1622.2|0
1653039170000|2022-05-20 09:32:50|1623.5|1622.3|1623.5|1622.3|1623.5|1622.3|1623.5|1622.3|1
1653039180000|2022-05-20 09:33:00|1623.6|1622.4|1623.6|1622.4|1623.6|1622.4|1623.6|1622.4|0
1653039200000|2022-05-20 09:33:20|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|1
1653039240000|2022-05-20 09:34:00|1623.2|1622|1622.6|1621.4|1623.2|1622|1622.6|1621.4|23
1653039250000|2022-05-20 09:34:10|1622.7|1621.5|1622.8|1621.6|1622.9|1621.7|1622.7|1621.5|1
1653039260000|2022-05-20 09:34:20|1622.9|1621.7|1622.9|1621.7|1622.9|1621.7|1622.9|1621.7|3
1653039270000|2022-05-20 09:34:30|||||||||3
1653039280000|2022-05-20 09:34:40|||||||||1
1653039290000|2022-05-20 09:34:50|1623|1621.8|1623.1|1621.9|1623.1|1621.9|1623|1621.8|2
1653039300000|2022-05-20 09:35:00|||||||||1
1653039310000|2022-05-20 09:35:10|1622.9|1621.7|1622.6|1621.4|1622.9|1621.7|1622.4|1621.2|18
1653039330000|2022-05-20 09:35:30|1622.7|1621.5|1622.8|1621.6|1622.8|1621.6|1622.7|1621.5|0
1653039340000|2022-05-20 09:35:40|1623.1|1621.9|1623.1|1621.9|1623.1|1621.9|1623.1|1621.9|11
1653039360000|2022-05-20 09:36:00|1622.9|1621.7|1623.1|1621.9|1623.1|1621.9|1622.9|1621.7|2
1653039380000|2022-05-20 09:36:20|1623|1621.8|1623.2|1622|1623.2|1622|1623|1621.8|1
1653039390000|2022-05-20 09:36:30|1622.9|1621.7|1622.8|1621.6|1622.9|1621.7|1622.8|1621.6|4
1653039400000|2022-05-20 09:36:40|||||||||1
1653039410000|2022-05-20 09:36:50|1622.9|1621.7|1623|1621.8|1623|1621.8|1622.9|1621.7|2
1653039420000|2022-05-20 09:37:00|1622.8|1621.6|1622.8|1621.6|1622.8|1621.6|1622.8|1621.6|8
1653039430000|2022-05-20 09:37:10|1622.7|1621.5|1622.9|1621.7|1622.9|1621.7|1622.7|1621.5|6
1653039480000|2022-05-20 09:38:00|1622.8|1621.6|1622.6|1621.4|1622.8|1621.6|1622.6|1621.4|11
1653039490000|2022-05-20 09:38:10|1622.7|1621.5|1622.8|1621.6|1622.8|1621.6|1622.7|1621.5|0
1653039500000|2022-05-20 09:38:20|1622.9|1621.7|1622.8|1621.6|1622.9|1621.7|1622.8|1621.6|4
1653039510000|2022-05-20 09:38:30|||||||||1
1653039520000|2022-05-20 09:38:40|1622.9|1621.7|1622.8|1621.6|1623|1621.8|1622.8|1621.6|3
1653039530000|2022-05-20 09:38:50|1623|1621.8|1623|1621.8|1623|1621.8|1623|1621.8|2
1653039540000|2022-05-20 09:39:00|1623.1|1621.9|1623.1|1621.9|1623.1|1621.9|1623.1|1621.9|6
1653039550000|2022-05-20 09:39:10|1623|1621.8|1623|1621.8|1623|1621.8|1623|1621.8|0
1653039560000|2022-05-20 09:39:20|1623.1|1621.9|1623.1|1621.9|1623.1|1621.9|1623.1|1621.9|2
1653039580000|2022-05-20 09:39:40|1622.9|1621.7|1622.9|1621.7|1622.9|1621.7|1622.9|1621.7|2
1653039590000|2022-05-20 09:39:50|1623|1621.8|1623|1621.8|1623|1621.8|1623|1621.8|2
1653039600000|2022-05-20 09:40:00|1622.9|1621.7|1622.9|1621.7|1622.9|1621.7|1622.9|1621.7|3
1653039630000|2022-05-20 09:40:30|1623.1|1621.9|1623.1|1621.9|1623.1|1621.9|1623.1|1621.9|3
1653039640000|2022-05-20 09:40:40|1623|1621.8|1623.4|1622.2|1623.4|1622.2|1623|1621.8|20
1653039660000|2022-05-20 09:41:00|1623|1621.8|1623|1621.8|1623.1|1621.9|1623|1621.8|5
1653039670000|2022-05-20 09:41:10|1623.1|1621.9|1622.9|1621.7|1623.1|1621.9|1622.9|1621.7|2
1653039700000|2022-05-20 09:41:40|||||||||7
1653039710000|2022-05-20 09:41:50|1623|1621.8|1623|1621.8|1623|1621.8|1623|1621.8|2
1653039720000|2022-05-20 09:42:00|1622.7|1621.5|1622.3|1621.1|1622.7|1621.5|1622.3|1621.1|8
1653039730000|2022-05-20 09:42:10|1622.4|1621.2|1622.5|1621.3|1622.5|1621.3|1622.3|1621.1|1
1653039750000|2022-05-20 09:42:30|1622.6|1621.4|1622.6|1621.4|1622.6|1621.4|1622.6|1621.4|0
1653039760000|2022-05-20 09:42:40|1622.5|1621.3|1622.3|1621.1|1622.6|1621.4|1622.3|1621.1|3
1653039770000|2022-05-20 09:42:50|||||||||1
1653039780000|2022-05-20 09:43:00|1622.6|1621.4|1622.1|1620.9|1622.6|1621.4|1621.9|1620.7|9
1653039790000|2022-05-20 09:43:10|1622.2|1621|1622.6|1621.4|1622.6|1621.4|1622.2|1621|1
1653039800000|2022-05-20 09:43:20|1622.5|1621.3|1622.5|1621.3|1622.6|1621.4|1622.5|1621.3|0
1653039820000|2022-05-20 09:43:40|1622.2|1621|1622.3|1621.1|1622.3|1621.1|1622.2|1621|6
1653039840000|2022-05-20 09:44:00|1621.9|1620.7|1622|1620.8|1622.1|1620.9|1621.9|1620.7|1
1653039850000|2022-05-20 09:44:10|1622.1|1620.9|1622.2|1621|1622.2|1621|1622.1|1620.9|0
1653039860000|2022-05-20 09:44:20|1622.1|1620.9|1622.1|1620.9|1622.1|1620.9|1622.1|1620.9|0
1653039880000|2022-05-20 09:44:40|1622.2|1621|1622.1|1620.9|1622.2|1621|1622.1|1620.9|1
1653039890000|2022-05-20 09:44:50|1622.2|1621|1622.2|1621|1622.2|1621|1622.2|1621|0
1653039900000|2022-05-20 09:45:00|1622.3|1621.1|1622.4|1621.2|1622.4|1621.2|1622.3|1621.1|2
1653039910000|2022-05-20 09:45:10|1622.1|1620.9|1622.1|1620.9|1622.1|1620.9|1622.1|1620.9|3
1653039950000|2022-05-20 09:45:50|1621.8|1620.6|1621.7|1620.5|1621.8|1620.6|1621.7|1620.5|7
1653039960000|2022-05-20 09:46:00|||||||||1
1653039970000|2022-05-20 09:46:10|1622|1620.8|1622|1620.8|1622|1620.8|1622|1620.8|6
1653039980000|2022-05-20 09:46:20|1622.2|1621|1622|1620.8|1622.2|1621|1622|1620.8|0
1653040000000|2022-05-20 09:46:40|1622.1|1620.9|1622.1|1620.9|1622.1|1620.9|1622.1|1620.9|0
1653040010000|2022-05-20 09:46:50|1622.2|1621|1621.9|1620.7|1622.2|1621|1621.9|1620.7|5
1653040020000|2022-05-20 09:47:00|||||||||1
1653040050000|2022-05-20 09:47:30|1622|1620.8|1622|1620.8|1622|1620.8|1622|1620.8|0
1653040060000|2022-05-20 09:47:40|1622.1|1620.9|1622.2|1621|1622.2|1621|1622.1|1620.9|1
1653040080000|2022-05-20 09:48:00|1622.1|1620.9|1622|1620.8|1622.2|1621|1622|1620.8|3
1653040090000|2022-05-20 09:48:10|1621.9|1620.7|1621.9|1620.7|1622|1620.8|1621.9|1620.7|3
1653040100000|2022-05-20 09:48:20|1622|1620.8|1622|1620.8|1622|1620.8|1622|1620.8|0
1653040110000|2022-05-20 09:48:30|1622.1|1620.9|1622.2|1621|1622.2|1621|1622.1|1620.9|1
1653040140000|2022-05-20 09:49:00|||||||||1
1653040190000|2022-05-20 09:49:50|1622.5|1621.3|1622.5|1621.3|1622.5|1621.3|1622.5|1621.3|2
1653040200000|2022-05-20 09:50:00|1622.6|1621.4|1622.4|1621.2|1622.6|1621.4|1622.4|1621.2|0
1653040250000|2022-05-20 09:50:50|1622.1|1620.9|1622.2|1621|1622.2|1621|1622.1|1620.9|4
1653040260000|2022-05-20 09:51:00|1622.1|1620.9|1622.1|1620.9|1622.1|1620.9|1622.1|1620.9|0
1653040270000|2022-05-20 09:51:10|1622.2|1621|1622.1|1620.9|1622.2|1621|1622.1|1620.9|0
1653040300000|2022-05-20 09:51:40|1622.2|1621|1622.1|1620.9|1622.2|1621|1622.1|1620.9|0
1653040310000|2022-05-20 09:51:50|1622|1620.8|1622|1620.8|1622|1620.8|1622|1620.8|0
1653040320000|2022-05-20 09:52:00|||||||||5
1653040330000|2022-05-20 09:52:10|||||||||1
1653040370000|2022-05-20 09:52:50|1622.1|1620.9|1622.2|1621|1622.2|1621|1622.1|1620.9|1
1653040380000|2022-05-20 09:53:00|1622|1620.8|1622|1620.8|1622|1620.8|1622|1620.8|1
1653040410000|2022-05-20 09:53:30|1622.1|1620.9|1622.3|1621.1|1622.3|1621.1|1622.1|1620.9|1
1653040440000|2022-05-20 09:54:00|1622|1620.8|1622.1|1620.9|1622.1|1620.9|1622|1620.8|1
1653040450000|2022-05-20 09:54:10|1622.2|1621|1621.8|1620.6|1622.2|1621|1621.8|1620.6|8
1653040460000|2022-05-20 09:54:20|1621.9|1620.7|1621.9|1620.7|1621.9|1620.7|1621.9|1620.7|0
1653040470000|2022-05-20 09:54:30|1622|1620.8|1621.9|1620.7|1622|1620.8|1621.9|1620.7|0
1653040480000|2022-05-20 09:54:40|1622|1620.8|1622|1620.8|1622|1620.8|1622|1620.8|0
1653040500000|2022-05-20 09:55:00|1621.8|1620.6|1622|1620.8|1622.1|1620.9|1621.8|1620.6|2
1653040510000|2022-05-20 09:55:10|1622.1|1620.9|1622.1|1620.9|1622.1|1620.9|1622.1|1620.9|8
1653040520000|2022-05-20 09:55:20|||||||||1
1653040530000|2022-05-20 09:55:30|1622.2|1621|1621.9|1620.7|1622.2|1621|1621.9|1620.7|2
1653040540000|2022-05-20 09:55:40|1622.1|1620.9|1622.1|1620.9|1622.1|1620.9|1622.1|1620.9|0
1653040550000|2022-05-20 09:55:50|1622.2|1621|1622.1|1620.9|1622.2|1621|1622.1|1620.9|1
1653040570000|2022-05-20 09:56:10|1622.3|1621.1|1622.5|1621.3|1622.5|1621.3|1622.3|1621.1|4
1653040580000|2022-05-20 09:56:20|1622.6|1621.4|1622.7|1621.5|1622.7|1621.5|1622.6|1621.4|0
1653040640000|2022-05-20 09:57:20|1622.6|1621.4|1622.5|1621.3|1622.6|1621.4|1622.5|1621.3|1
1653040650000|2022-05-20 09:57:30|1622.4|1621.2|1622.4|1621.2|1622.4|1621.2|1622.4|1621.2|0
1653040670000|2022-05-20 09:57:50|1622.5|1621.3|1622.7|1621.5|1622.7|1621.5|1622.5|1621.3|0
1653040680000|2022-05-20 09:58:00|1622.5|1621.3|1622.6|1621.4|1622.6|1621.4|1622.5|1621.3|1
1653040720000|2022-05-20 09:58:40|1622.8|1621.6|1622.6|1621.4|1622.8|1621.6|1622.6|1621.4|0
1653040730000|2022-05-20 09:58:50|1622.8|1621.6|1622.9|1621.7|1622.9|1621.7|1622.8|1621.6|0
1653040740000|2022-05-20 09:59:00|1622.7|1621.5|1622.8|1621.6|1622.8|1621.6|1622.7|1621.5|0
1653040750000|2022-05-20 09:59:10|1622.9|1621.7|1622.9|1621.7|1622.9|1621.7|1622.9|1621.7|0
1653040760000|2022-05-20 09:59:20|1623|1621.8|1622.9|1621.7|1623|1621.8|1622.9|1621.7|0
1653040770000|2022-05-20 09:59:30|1623|1621.8|1623.1|1621.9|1623.1|1621.9|1623|1621.8|3
1653040780000|2022-05-20 09:59:40|1623|1621.8|1623|1621.8|1623.1|1621.9|1623|1621.8|4
1653040790000|2022-05-20 09:59:50|1622.9|1621.7|1622.9|1621.7|1622.9|1621.7|1622.9|1621.7|0
1653040800000|2022-05-20 10:00:00|1623|1621.8|1623|1621.8|1623|1621.8|1623|1621.8|1
1653040850000|2022-05-20 10:00:50|1623.1|1621.9|1623.1|1621.9|1623.1|1621.9|1623.1|1621.9|0
1653040860000|2022-05-20 10:01:00|1623.4|1622.2|1623.1|1621.9|1623.4|1622.2|1623.1|1621.9|5
1653040870000|2022-05-20 10:01:10|1623.2|1622|1623.2|1622|1623.2|1622|1623.2|1622|0
1653040880000|2022-05-20 10:01:20|1623.1|1621.9|1623.1|1621.9|1623.1|1621.9|1623.1|1621.9|0
1653040900000|2022-05-20 10:01:40|1623.2|1622|1623.1|1621.9|1623.2|1622|1623|1621.8|0
1653040910000|2022-05-20 10:01:50|1623|1621.8|1623|1621.8|1623|1621.8|1623|1621.8|0
1653040920000|2022-05-20 10:02:00|1623.1|1621.9|1623|1621.8|1623.1|1621.9|1623|1621.8|0
1653040930000|2022-05-20 10:02:10|1622.9|1621.7|1622.9|1621.7|1622.9|1621.7|1622.9|1621.7|0
1653040970000|2022-05-20 10:02:50|||||||||1
1653040990000|2022-05-20 10:03:10|||||||||2
1653041010000|2022-05-20 10:03:30|||||||||4
1653041040000|2022-05-20 10:04:00|||||||||3
1653041050000|2022-05-20 10:04:10|1623|1621.8|1623|1621.8|1623|1621.8|1623|1621.8|1
1653041070000|2022-05-20 10:04:30|1622.9|1621.7|1622.9|1621.7|1623|1621.8|1622.9|1621.7|0
1653041110000|2022-05-20 10:05:10|1622.7|1621.5|1622.7|1621.5|1622.7|1621.5|1622.7|1621.5|2
1653041120000|2022-05-20 10:05:20|||||||||1
1653041220000|2022-05-20 10:07:00|1623.4|1622.2|1623.8|1622.6|1623.8|1622.6|1623.4|1622.2|10
1653041230000|2022-05-20 10:07:10|1623.7|1622.5|1623.5|1622.3|1623.7|1622.5|1623.5|1622.3|3
1653041240000|2022-05-20 10:07:20|1623.4|1622.2|1623.4|1622.2|1623.4|1622.2|1623.4|1622.2|0
1653041250000|2022-05-20 10:07:30|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|1623.2|1622|3
1653041260000|2022-05-20 10:07:40|||||||||1
1653041270000|2022-05-20 10:07:50|1623.4|1622.2|1623.5|1622.3|1623.6|1622.4|1623.4|1622.2|3
1653041290000|2022-05-20 10:08:10|1623.6|1622.4|1623.7|1622.5|1623.7|1622.5|1623.6|1622.4|0
1653041300000|2022-05-20 10:08:20|1623.8|1622.6|1623.6|1622.4|1623.8|1622.6|1623.6|1622.4|1
1653041310000|2022-05-20 10:08:30|1623.7|1622.5|1623.7|1622.5|1623.8|1622.6|1623.7|1622.5|0
1653041320000|2022-05-20 10:08:40|1623.8|1622.6|1624|1622.8|1624|1622.8|1623.8|1622.6|0
1653041330000|2022-05-20 10:08:50|1623.9|1622.7|1623.9|1622.7|1623.9|1622.7|1623.8|1622.6|0
1653041340000|2022-05-20 10:09:00|1624.3|1623.1|1624.3|1623.1|1624.3|1623.1|1624.3|1623.1|1
1653041350000|2022-05-20 10:09:10|1624.6|1623.4|1624.6|1623.4|1624.6|1623.4|1624.6|1623.4|2
1653041380000|2022-05-20 10:09:40|1624.5|1623.3|1624.2|1623|1624.5|1623.3|1624.2|1623|3
1653041390000|2022-05-20 10:09:50|1624.3|1623.1|1624.3|1623.1|1624.3|1623.1|1624.2|1623|1
1653041400000|2022-05-20 10:10:00|1624.2|1623|1624.2|1623|1624.2|1623|1624.2|1623|0
1653041410000|2022-05-20 10:10:10|1624.1|1622.9|1624.1|1622.9|1624.1|1622.9|1624.1|1622.9|0
1653041420000|2022-05-20 10:10:20|1624.3|1623.1|1624.3|1623.1|1624.3|1623.1|1624.3|1623.1|1
1653041430000|2022-05-20 10:10:30|1624.4|1623.2|1624.3|1623.1|1624.4|1623.2|1624.3|1623.1|0
1653041450000|2022-05-20 10:10:50|1624.1|1622.9|1624|1622.8|1624.1|1622.9|1624|1622.8|3
1653041460000|2022-05-20 10:11:00|1623.8|1622.6|1623.8|1622.6|1623.9|1622.7|1623.7|1622.5|1
1653041500000|2022-05-20 10:11:40|1623.6|1622.4|1623.5|1622.3|1623.6|1622.4|1623.5|1622.3|1
1653041510000|2022-05-20 10:11:50|1623.6|1622.4|1623.5|1622.3|1623.6|1622.4|1623.5|1622.3|0
1653041520000|2022-05-20 10:12:00|1623.6|1622.4|1623.4|1622.2|1623.6|1622.4|1623.4|1622.2|0
1653041540000|2022-05-20 10:12:20|1623.5|1622.3|1623.5|1622.3|1623.5|1622.3|1623.5|1622.3|2
1653041560000|2022-05-20 10:12:40|1623.3|1622.1|1623.5|1622.3|1623.5|1622.3|1623.2|1622|4
1653041570000|2022-05-20 10:12:50|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|0
1653041580000|2022-05-20 10:13:00|1623.4|1622.2|1623.5|1622.3|1623.5|1622.3|1623.4|1622.2|3
1653041620000|2022-05-20 10:13:40|1623.4|1622.2|1623.3|1622.1|1623.4|1622.2|1623.3|1622.1|0
1653041650000|2022-05-20 10:14:10|1623.4|1622.2|1623.4|1622.2|1623.4|1622.2|1623.4|1622.2|0
1653041660000|2022-05-20 10:14:20|||||||||1
1653041670000|2022-05-20 10:14:30|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|1623.2|1622|2
1653041690000|2022-05-20 10:14:50|1623.4|1622.2|1623.4|1622.2|1623.4|1622.2|1623.2|1622|1
1653041700000|2022-05-20 10:15:00|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|1
1653041710000|2022-05-20 10:15:10|1623.4|1622.2|1623.4|1622.2|1623.5|1622.3|1623.4|1622.2|1
1653041720000|2022-05-20 10:15:20|1623.3|1622.1|1623.1|1621.9|1623.3|1622.1|1623.1|1621.9|1
1653041730000|2022-05-20 10:15:30|1622.9|1621.7|1622.6|1621.4|1622.9|1621.7|1622.6|1621.4|6
1653041740000|2022-05-20 10:15:40|1622.4|1621.2|1622.4|1621.2|1622.4|1621.2|1622.4|1621.2|2
1653041760000|2022-05-20 10:16:00|||||||||1
1653041780000|2022-05-20 10:16:20|1622.3|1621.1|1622.3|1621.1|1622.3|1621.1|1622.2|1621|3
1653041790000|2022-05-20 10:16:30|||||||||1
1653041820000|2022-05-20 10:17:00|1622.2|1621|1622.2|1621|1622.2|1621|1622.1|1620.9|2
1653041830000|2022-05-20 10:17:10|1622.3|1621.1|1622.2|1621|1622.3|1621.1|1622.2|1621|2
1653041840000|2022-05-20 10:17:20|1622.1|1620.9|1622.1|1620.9|1622.1|1620.9|1622.1|1620.9|0
1653041880000|2022-05-20 10:18:00|||||||||2
1653041920000|2022-05-20 10:18:40|1622.3|1621.1|1622.3|1621.1|1622.3|1621.1|1622.3|1621.1|4
1653041930000|2022-05-20 10:18:50|1622.6|1621.4|1622.6|1621.4|1622.6|1621.4|1622.6|1621.4|7
1653041940000|2022-05-20 10:19:00|1622.5|1621.3|1622.5|1621.3|1622.5|1621.3|1622.5|1621.3|2
1653041970000|2022-05-20 10:19:30|1622.4|1621.2|1622.3|1621.1|1622.4|1621.2|1622.3|1621.1|2
1653041980000|2022-05-20 10:19:40|1622.2|1621|1622.3|1621.1|1622.3|1621.1|1622.2|1621|2
1653041990000|2022-05-20 10:19:50|1622.2|1621|1622.2|1621|1622.2|1621|1622.2|1621|0
1653042020000|2022-05-20 10:20:20|1622.1|1620.9|1621.9|1620.7|1622.1|1620.9|1621.9|1620.7|38
1653042030000|2022-05-20 10:20:30|||||||||1
1653042040000|2022-05-20 10:20:40|1621.7|1620.5|1621.9|1620.7|1621.9|1620.7|1621.7|1620.5|7
1653042060000|2022-05-20 10:21:00|1621.8|1620.6|1621.7|1620.5|1621.8|1620.6|1621.7|1620.5|4
1653042080000|2022-05-20 10:21:20|1622|1620.8|1621.8|1620.6|1622|1620.8|1621.8|1620.6|1
1653042090000|2022-05-20 10:21:30|1621.7|1620.5|1621.7|1620.5|1621.7|1620.5|1621.7|1620.5|0
1653042100000|2022-05-20 10:21:40|1621.8|1620.6|1621.9|1620.7|1622|1620.8|1621.8|1620.6|1
1653042110000|2022-05-20 10:21:50|1621.8|1620.6|1621.8|1620.6|1621.8|1620.6|1621.8|1620.6|2
1653042120000|2022-05-20 10:22:00|1621.7|1620.5|1621.7|1620.5|1621.7|1620.5|1621.7|1620.5|1
1653042130000|2022-05-20 10:22:10|1621.8|1620.6|1621.8|1620.6|1622|1620.8|1621.8|1620.6|2
1653042140000|2022-05-20 10:22:20|1621.7|1620.5|1621.8|1620.6|1621.8|1620.6|1621.7|1620.5|0
1653042150000|2022-05-20 10:22:30|1621.7|1620.5|1621.8|1620.6|1621.8|1620.6|1621.7|1620.5|1
1653042160000|2022-05-20 10:22:40|1621.7|1620.5|1621.7|1620.5|1621.7|1620.5|1621.7|1620.5|0
1653042170000|2022-05-20 10:22:50|1621.8|1620.6|1621.9|1620.7|1621.9|1620.7|1621.8|1620.6|2
1653042180000|2022-05-20 10:23:00|1621.8|1620.6|1621.8|1620.6|1621.9|1620.7|1621.8|1620.6|1
1653042190000|2022-05-20 10:23:10|1621.9|1620.7|1621.9|1620.7|1621.9|1620.7|1621.9|1620.7|0
1653042200000|2022-05-20 10:23:20|1622|1620.8|1621.9|1620.7|1622|1620.8|1621.9|1620.7|0
1653042220000|2022-05-20 10:23:40|1621.8|1620.6|1621.7|1620.5|1621.8|1620.6|1621.7|1620.5|3
1653042230000|2022-05-20 10:23:50|1621.8|1620.6|1621.8|1620.6|1621.8|1620.6|1621.8|1620.6|1
1653042240000|2022-05-20 10:24:00|1621.9|1620.7|1621.9|1620.7|1621.9|1620.7|1621.8|1620.6|0
1653042250000|2022-05-20 10:24:10|1622|1620.8|1622|1620.8|1622|1620.8|1622|1620.8|0
1653042260000|2022-05-20 10:24:20|1621.9|1620.7|1622.1|1620.9|1622.1|1620.9|1621.7|1620.5|17
1653042270000|2022-05-20 10:24:30|1621.9|1620.7|1622.1|1620.9|1622.1|1620.9|1621.9|1620.7|3
1653042280000|2022-05-20 10:24:40|||||||||5
1653042300000|2022-05-20 10:25:00|1622.3|1621.1|1622.2|1621|1622.3|1621.1|1622.2|1621|1
1653042310000|2022-05-20 10:25:10|1622.3|1621.1|1622.2|1621|1622.3|1621.1|1622.1|1620.9|1
1653042320000|2022-05-20 10:25:20|1622.1|1620.9|1622.2|1621|1622.2|1621|1622.1|1620.9|0
1653042330000|2022-05-20 10:25:30|1622.1|1620.9|1622.2|1621|1622.2|1621|1622.1|1620.9|0
1653042340000|2022-05-20 10:25:40|1622.1|1620.9|1622.1|1620.9|1622.1|1620.9|1622.1|1620.9|1
1653042350000|2022-05-20 10:25:50|||||||||1
1653042360000|2022-05-20 10:26:00|1622.2|1621|1622.1|1620.9|1622.2|1621|1622.1|1620.9|0
1653042370000|2022-05-20 10:26:10|1622|1620.8|1621.9|1620.7|1622.1|1620.9|1621.9|1620.7|1
1653042380000|2022-05-20 10:26:20|1621.8|1620.6|1621.8|1620.6|1621.8|1620.6|1621.8|1620.6|0
1653042400000|2022-05-20 10:26:40|1621.7|1620.5|1621.7|1620.5|1621.8|1620.6|1621.7|1620.5|3
1653042410000|2022-05-20 10:26:50|1621.6|1620.4|1621.6|1620.4|1621.6|1620.4|1621.6|1620.4|0
1653042470000|2022-05-20 10:27:50|||||||||8
1653042480000|2022-05-20 10:28:00|||||||||3
1653042490000|2022-05-20 10:28:10|||||||||2
1653042510000|2022-05-20 10:28:30|||||||||1
1653042520000|2022-05-20 10:28:40|||||||||2
1653042530000|2022-05-20 10:28:50|1621.5|1620.3|1621.6|1620.4|1621.6|1620.4|1621.5|1620.3|4
1653042540000|2022-05-20 10:29:00|||||||||3
1653042550000|2022-05-20 10:29:10|||||||||2
1653042560000|2022-05-20 10:29:20|1621.7|1620.5|1621.7|1620.5|1621.7|1620.5|1621.6|1620.4|1
1653042570000|2022-05-20 10:29:30|1621.6|1620.4|1621.5|1620.3|1621.6|1620.4|1621.5|1620.3|0
1653042600000|2022-05-20 10:30:00|1621.7|1620.5|1621.6|1620.4|1621.7|1620.5|1621.6|1620.4|2
1653042610000|2022-05-20 10:30:10|1621.5|1620.3|1621.5|1620.3|1621.6|1620.4|1621.5|1620.3|1
1653042630000|2022-05-20 10:30:30|1621.6|1620.4|1621.6|1620.4|1621.6|1620.4|1621.6|1620.4|1
1653042660000|2022-05-20 10:31:00|1621.5|1620.3|1621.5|1620.3|1621.5|1620.3|1621.5|1620.3|0
1653042710000|2022-05-20 10:31:50|1621.6|1620.4|1621.6|1620.4|1621.6|1620.4|1621.6|1620.4|3
1653042720000|2022-05-20 10:32:00|1621.5|1620.3|1621.5|1620.3|1621.5|1620.3|1621.5|1620.3|0
1653042730000|2022-05-20 10:32:10|1621.7|1620.5|1621.7|1620.5|1621.7|1620.5|1621.6|1620.4|3
1653042740000|2022-05-20 10:32:20|1621.6|1620.4|1621.6|1620.4|1621.7|1620.5|1621.6|1620.4|3
1653042760000|2022-05-20 10:32:40|1621.7|1620.5|1621.6|1620.4|1621.7|1620.5|1621.6|1620.4|0
1653042780000|2022-05-20 10:33:00|1621.5|1620.3|1621.5|1620.3|1621.5|1620.3|1621.5|1620.3|1
1653042810000|2022-05-20 10:33:30|||||||||1
1653042840000|2022-05-20 10:34:00|1622.1|1620.9|1622|1620.8|1622.1|1620.9|1621.8|1620.6|2
1653042850000|2022-05-20 10:34:10|1622.1|1620.9|1622.3|1621.1|1622.3|1621.1|1622.1|1620.9|2
1653042860000|2022-05-20 10:34:20|1622.1|1620.9|1622.1|1620.9|1622.1|1620.9|1622.1|1620.9|1
1653042870000|2022-05-20 10:34:30|1622|1620.8|1622.1|1620.9|1622.1|1620.9|1622|1620.8|1
1653042900000|2022-05-20 10:35:00|1622|1620.8|1621.8|1620.6|1622.1|1620.9|1621.8|1620.6|5
1653042910000|2022-05-20 10:35:10|1621.7|1620.5|1621.7|1620.5|1621.7|1620.5|1621.7|1620.5|1
1653042950000|2022-05-20 10:35:50|1621.8|1620.6|1621.8|1620.6|1621.8|1620.6|1621.8|1620.6|1
1653043010000|2022-05-20 10:36:50|1621.7|1620.5|1621.7|1620.5|1621.7|1620.5|1621.7|1620.5|5
1653043020000|2022-05-20 10:37:00|1621.6|1620.4|1621.5|1620.3|1621.6|1620.4|1621.5|1620.3|2
1653043030000|2022-05-20 10:37:10|1621.6|1620.4|1621.6|1620.4|1621.6|1620.4|1621.6|1620.4|0
1653043060000|2022-05-20 10:37:40|1621.9|1620.7|1621.8|1620.6|1621.9|1620.7|1621.8|1620.6|5
1653043070000|2022-05-20 10:37:50|1621.7|1620.5|1621.7|1620.5|1621.7|1620.5|1621.7|1620.5|0
1653043080000|2022-05-20 10:38:00|1621.6|1620.4|1621.6|1620.4|1621.6|1620.4|1621.6|1620.4|1
1653043090000|2022-05-20 10:38:10|1621.5|1620.3|1621.6|1620.4|1621.6|1620.4|1621.5|1620.3|1
1653043100000|2022-05-20 10:38:20|1621.5|1620.3|1621.6|1620.4|1621.6|1620.4|1621.5|1620.3|1
1653043110000|2022-05-20 10:38:30|1621.5|1620.3|1621.5|1620.3|1621.5|1620.3|1621.5|1620.3|0
1653043130000|2022-05-20 10:38:50|1621.6|1620.4|1621.6|1620.4|1621.6|1620.4|1621.6|1620.4|1
1653043140000|2022-05-20 10:39:00|1621.5|1620.3|1621.3|1620.1|1621.5|1620.3|1621.3|1620.1|9
1653043150000|2022-05-20 10:39:10|1621.4|1620.2|1621.4|1620.2|1621.4|1620.2|1621.4|1620.2|1
1653043160000|2022-05-20 10:39:20|1621.3|1620.1|1621.3|1620.1|1621.3|1620.1|1621.3|1620.1|0
1653043190000|2022-05-20 10:39:50|1621.1|1619.9|1621.1|1619.9|1621.1|1619.9|1621.1|1619.9|2
1653043200000|2022-05-20 10:40:00|||||||||2
1653043210000|2022-05-20 10:40:10|||||||||7
1653043220000|2022-05-20 10:40:20|1621.3|1620.1|1621.3|1620.1|1621.3|1620.1|1621.3|1620.1|3
1653043230000|2022-05-20 10:40:30|1621.2|1620|1621.1|1619.9|1621.2|1620|1621.1|1619.9|0
1653043270000|2022-05-20 10:41:10|1620.9|1619.7|1620.7|1619.5|1620.9|1619.7|1620.7|1619.5|18
1653043290000|2022-05-20 10:41:30|||||||||1
1653043300000|2022-05-20 10:41:40|1620.9|1619.7|1621.3|1620.1|1621.3|1620.1|1620.9|1619.7|2
1653043310000|2022-05-20 10:41:50|1621.2|1620|1621.2|1620|1621.2|1620|1621.2|1620|3
1653043330000|2022-05-20 10:42:10|1621.3|1620.1|1621.2|1620|1621.3|1620.1|1621.2|1620|1
1653043340000|2022-05-20 10:42:20|1621.3|1620.1|1621.3|1620.1|1621.3|1620.1|1621.3|1620.1|2
1653043350000|2022-05-20 10:42:30|1621.2|1620|1621.1|1619.9|1621.2|1620|1621.1|1619.9|2
1653043360000|2022-05-20 10:42:40|1621.2|1620|1621.2|1620|1621.2|1620|1621.2|1620|1
1653043390000|2022-05-20 10:43:10|1621.3|1620.1|1621.2|1620|1621.3|1620.1|1621.2|1620|0
1653043420000|2022-05-20 10:43:40|1621.3|1620.1|1621.4|1620.2|1621.4|1620.2|1621.3|1620.1|2
1653043430000|2022-05-20 10:43:50|1621.5|1620.3|1621.5|1620.3|1621.5|1620.3|1621.5|1620.3|0
1653043440000|2022-05-20 10:44:00|1621.4|1620.2|1621.4|1620.2|1621.4|1620.2|1621.4|1620.2|0
1653043450000|2022-05-20 10:44:10|1621.3|1620.1|1621.3|1620.1|1621.3|1620.1|1621.3|1620.1|0
1653043460000|2022-05-20 10:44:20|1621.4|1620.2|1621.4|1620.2|1621.4|1620.2|1621.4|1620.2|0
1653043470000|2022-05-20 10:44:30|1621.3|1620.1|1621.3|1620.1|1621.4|1620.2|1621.3|1620.1|0
1653043480000|2022-05-20 10:44:40|1621.4|1620.2|1621.3|1620.1|1621.4|1620.2|1621.3|1620.1|0
1653043490000|2022-05-20 10:44:50|1621.2|1620|1621.2|1620|1621.2|1620|1621.1|1619.9|2
1653043550000|2022-05-20 10:45:50|1621.1|1619.9|1621.6|1620.4|1621.6|1620.4|1621.1|1619.9|2
1653043560000|2022-05-20 10:46:00|1621.5|1620.3|1621.5|1620.3|1621.5|1620.3|1621.5|1620.3|0
1653043570000|2022-05-20 10:46:10|1621.4|1620.2|1621.4|1620.2|1621.4|1620.2|1621.3|1620.1|2
1653043590000|2022-05-20 10:46:30|1621.3|1620.1|1621.1|1619.9|1621.3|1620.1|1621.1|1619.9|2
1653043600000|2022-05-20 10:46:40|1621|1619.8|1621.1|1619.9|1621.1|1619.9|1621|1619.8|3
1653043610000|2022-05-20 10:46:50|1620.9|1619.7|1621.2|1620|1621.2|1620|1620.9|1619.7|13
1653043640000|2022-05-20 10:47:20|||||||||2
1653043660000|2022-05-20 10:47:40|1621.3|1620.1|1621.3|1620.1|1621.3|1620.1|1621.3|1620.1|0
1653043670000|2022-05-20 10:47:50|1621.5|1620.3|1621.5|1620.3|1621.6|1620.4|1621.5|1620.3|2
1653043680000|2022-05-20 10:48:00|1621.4|1620.2|1621.5|1620.3|1621.5|1620.3|1621.4|1620.2|0
1653043710000|2022-05-20 10:48:30|1621.4|1620.2|1621.4|1620.2|1621.4|1620.2|1621.4|1620.2|0
1653043720000|2022-05-20 10:48:40|1621.5|1620.3|1621.4|1620.2|1621.5|1620.3|1621.4|1620.2|0
1653043730000|2022-05-20 10:48:50|||||||||1
1653043740000|2022-05-20 10:49:00|1621.2|1620|1621.2|1620|1621.2|1620|1621.2|1620|1
1653043750000|2022-05-20 10:49:10|||||||||1
1653043760000|2022-05-20 10:49:20|1621.4|1620.2|1621.4|1620.2|1621.5|1620.3|1621.4|1620.2|2
1653043770000|2022-05-20 10:49:30|||||||||1
1653043780000|2022-05-20 10:49:40|||||||||1
1653043790000|2022-05-20 10:49:50|1621.5|1620.3|1621.5|1620.3|1621.5|1620.3|1621.5|1620.3|2
1653043800000|2022-05-20 10:50:00|1621.3|1620.1|1621.3|1620.1|1621.4|1620.2|1621.2|1620|2
1653043810000|2022-05-20 10:50:10|1621.4|1620.2|1621.4|1620.2|1621.4|1620.2|1621.3|1620.1|1
1653043820000|2022-05-20 10:50:20|1621.3|1620.1|1621|1619.8|1621.3|1620.1|1621|1619.8|3
1653043830000|2022-05-20 10:50:30|1621.1|1619.9|1621.2|1620|1621.2|1620|1621.1|1619.9|1
1653043840000|2022-05-20 10:50:40|1621.3|1620.1|1621.2|1620|1621.3|1620.1|1621.2|1620|1
1653043850000|2022-05-20 10:50:50|1621.1|1619.9|1621.1|1619.9|1621.1|1619.9|1621.1|1619.9|1
1653043860000|2022-05-20 10:51:00|||||||||1
1653043870000|2022-05-20 10:51:10|||||||||2
1653043880000|2022-05-20 10:51:20|||||||||2
1653043950000|2022-05-20 10:52:30|1620.7|1619.5|1620.5|1619.3|1620.7|1619.5|1620.4|1619.2|17
1653043960000|2022-05-20 10:52:40|1620.4|1619.2|1620.4|1619.2|1620.4|1619.2|1620.4|1619.2|0
1653043970000|2022-05-20 10:52:50|1620.6|1619.4|1620.8|1619.6|1620.8|1619.6|1620.5|1619.3|1
1653044020000|2022-05-20 10:53:40|1620.9|1619.7|1620.9|1619.7|1620.9|1619.7|1620.9|1619.7|0
1653044030000|2022-05-20 10:53:50|1621.2|1620|1621.2|1620|1621.2|1620|1621.2|1620|1
1653044040000|2022-05-20 10:54:00|1621.1|1619.9|1621|1619.8|1621.1|1619.9|1620.9|1619.7|2
1653044060000|2022-05-20 10:54:20|1620.9|1619.7|1620.9|1619.7|1620.9|1619.7|1620.9|1619.7|0
1653044100000|2022-05-20 10:55:00|||||||||1
1653044120000|2022-05-20 10:55:20|1621|1619.8|1621|1619.8|1621|1619.8|1621|1619.8|1
1653044130000|2022-05-20 10:55:30|1621.1|1619.9|1621.1|1619.9|1621.1|1619.9|1621.1|1619.9|0
1653044140000|2022-05-20 10:55:40|1620.9|1619.7|1621|1619.8|1621.1|1619.9|1620.9|1619.7|2
1653044150000|2022-05-20 10:55:50|1621.1|1619.9|1621|1619.8|1621.1|1619.9|1621|1619.8|0
1653044160000|2022-05-20 10:56:00|1621.1|1619.9|1621.1|1619.9|1621.1|1619.9|1621.1|1619.9|1
1653044170000|2022-05-20 10:56:10|1621.5|1620.3|1622.2|1621|1622.2|1621|1621.5|1620.3|3
1653044180000|2022-05-20 10:56:20|1622|1620.8|1622|1620.8|1622|1620.8|1622|1620.8|1
1653044190000|2022-05-20 10:56:30|1622.1|1620.9|1622.2|1621|1622.4|1621.2|1622.1|1620.9|6
1653044200000|2022-05-20 10:56:40|1622.1|1620.9|1622.3|1621.1|1622.3|1621.1|1621.9|1620.7|3
1653044210000|2022-05-20 10:56:50|1622.4|1621.2|1622.4|1621.2|1622.4|1621.2|1622.4|1621.2|0
1653044220000|2022-05-20 10:57:00|1622.3|1621.1|1622.2|1621|1622.3|1621.1|1622.1|1620.9|1
1653044230000|2022-05-20 10:57:10|1622.1|1620.9|1622.1|1620.9|1622.1|1620.9|1622.1|1620.9|0
1653044250000|2022-05-20 10:57:30|1622.2|1621|1622.2|1621|1622.2|1621|1622.1|1620.9|6
1653044260000|2022-05-20 10:57:40|1622.1|1620.9|1622.1|1620.9|1622.1|1620.9|1622.1|1620.9|0
1653044270000|2022-05-20 10:57:50|1622.2|1621|1622.2|1621|1622.2|1621|1621.9|1620.7|7
1653044280000|2022-05-20 10:58:00|1622|1620.8|1622|1620.8|1622|1620.8|1621.8|1620.6|7
1653044290000|2022-05-20 10:58:10|1622.1|1620.9|1622.1|1620.9|1622.1|1620.9|1622|1620.8|0
1653044300000|2022-05-20 10:58:20|1622.2|1621|1622.3|1621.1|1622.3|1621.1|1622|1620.8|1
1653044350000|2022-05-20 10:59:10|1622.4|1621.2|1622.3|1621.1|1622.4|1621.2|1622.3|1621.1|3
1653044360000|2022-05-20 10:59:20|1622.2|1621|1622.3|1621.1|1622.3|1621.1|1622.2|1621|0
1653044390000|2022-05-20 10:59:50|1622.5|1621.3|1622.2|1621|1622.5|1621.3|1622.2|1621|4
1653044410000|2022-05-20 11:00:10|1622.1|1620.9|1622.2|1621|1622.2|1621|1622|1620.8|2
1653044420000|2022-05-20 11:00:20|1622.3|1621.1|1622.5|1621.3|1622.5|1621.3|1622.3|1621.1|0
1653044430000|2022-05-20 11:00:30|1622.6|1621.4|1622.7|1621.5|1622.7|1621.5|1622.5|1621.3|2
1653044440000|2022-05-20 11:00:40|1622.6|1621.4|1622.5|1621.3|1622.6|1621.4|1622.5|1621.3|0
1653044450000|2022-05-20 11:00:50|1622.6|1621.4|1622.8|1621.6|1622.8|1621.6|1622.6|1621.4|0
1653044460000|2022-05-20 11:01:00|1622.6|1621.4|1622.3|1621.1|1622.6|1621.4|1622.3|1621.1|2
1653044480000|2022-05-20 11:01:20|||||||||1
1653044520000|2022-05-20 11:02:00|1622.2|1621|1622.2|1621|1622.2|1621|1622.2|1621|2
1653044550000|2022-05-20 11:02:30|1622.1|1620.9|1621.8|1620.6|1622.1|1620.9|1621.8|1620.6|1
1653044560000|2022-05-20 11:02:40|1621.7|1620.5|1621.8|1620.6|1621.8|1620.6|1621.6|1620.4|0
1653044580000|2022-05-20 11:03:00|1621.7|1620.5|1621.6|1620.4|1621.8|1620.6|1621.6|1620.4|3
1653044590000|2022-05-20 11:03:10|1621.5|1620.3|1621.2|1620|1621.5|1620.3|1621.2|1620|5
1653044600000|2022-05-20 11:03:20|1621.1|1619.9|1621.1|1619.9|1621.1|1619.9|1621.1|1619.9|0
1653044610000|2022-05-20 11:03:30|1621.2|1620|1621.2|1620|1621.2|1620|1621.2|1620|0
1653044620000|2022-05-20 11:03:40|1621.4|1620.2|1621.6|1620.4|1621.6|1620.4|1621.4|1620.2|3
1653044640000|2022-05-20 11:04:00|1621.5|1620.3|1621.2|1620|1621.5|1620.3|1621.1|1619.9|8
1653044650000|2022-05-20 11:04:10|1621.4|1620.2|1621.4|1620.2|1621.4|1620.2|1621.4|1620.2|1
1653044680000|2022-05-20 11:04:40|1621.3|1620.1|1621.4|1620.2|1621.4|1620.2|1621.3|1620.1|0
1653044690000|2022-05-20 11:04:50|1621.6|1620.4|1621.6|1620.4|1621.6|1620.4|1621.6|1620.4|1
1653044700000|2022-05-20 11:05:00|1621.4|1620.2|1621.4|1620.2|1621.5|1620.3|1621.3|1620.1|7
1653044730000|2022-05-20 11:05:30|1621.2|1620|1621.2|1620|1621.2|1620|1621.2|1620|0
1653044740000|2022-05-20 11:05:40|1621.3|1620.1|1621.2|1620|1621.3|1620.1|1621.2|1620|0
1653044760000|2022-05-20 11:06:00|1621|1619.8|1620.8|1619.6|1621|1619.8|1620.8|1619.6|3
1653044770000|2022-05-20 11:06:10|1620.1|1618.9|1620.2|1619|1620.2|1619|1620.1|1618.9|16
1653044780000|2022-05-20 11:06:20|1620.1|1618.9|1620.2|1619|1620.2|1619|1620|1618.8|3
1653044800000|2022-05-20 11:06:40|1620.3|1619.1|1620.2|1619|1620.3|1619.1|1620.1|1618.9|1
1653044810000|2022-05-20 11:06:50|1620.5|1619.3|1620.5|1619.3|1620.5|1619.3|1620.5|1619.3|2
1653044820000|2022-05-20 11:07:00|1620.3|1619.1|1620.2|1619|1620.3|1619.1|1620.2|1619|4
1653044830000|2022-05-20 11:07:10|1620.4|1619.2|1620.4|1619.2|1620.4|1619.2|1620.4|1619.2|0
1653044850000|2022-05-20 11:07:30|1620.6|1619.4|1620.2|1619|1620.6|1619.4|1620.2|1619|11
1653044860000|2022-05-20 11:07:40|1620|1618.8|1620|1618.8|1620|1618.8|1620|1618.8|6
1653044880000|2022-05-20 11:08:00|1620.3|1619.1|1620.3|1619.1|1620.3|1619.1|1620.3|1619.1|9
1653044910000|2022-05-20 11:08:30|1620.2|1619|1620|1618.8|1620.2|1619|1620|1618.8|1
1653044940000|2022-05-20 11:09:00|1619.7|1618.5|1619.7|1618.5|1619.7|1618.5|1619.7|1618.5|4
1653044990000|2022-05-20 11:09:50|1619.4|1618.2|1619.4|1618.2|1619.4|1618.2|1619.4|1618.2|6
1653045000000|2022-05-20 11:10:00|1619|1617.8|1618.6|1617.4|1619|1617.8|1618.6|1617.4|25
1653045010000|2022-05-20 11:10:10|1618.7|1617.5|1619.3|1618.1|1619.4|1618.2|1618.7|1617.5|10
1653045020000|2022-05-20 11:10:20|1619.4|1618.2|1619.4|1618.2|1619.4|1618.2|1619.4|1618.2|0
1653045030000|2022-05-20 11:10:30|1619.3|1618.1|1619.4|1618.2|1619.4|1618.2|1619.3|1618.1|0
1653045040000|2022-05-20 11:10:40|1619.5|1618.3|1619.7|1618.5|1619.7|1618.5|1619.5|1618.3|1
1653045050000|2022-05-20 11:10:50|1619.6|1618.4|1619.2|1618|1619.6|1618.4|1619.2|1618|3
1653045060000|2022-05-20 11:11:00|1619.1|1617.9|1619|1617.8|1619.2|1618|1619|1617.8|2
1653045080000|2022-05-20 11:11:20|||||||||1
1653045090000|2022-05-20 11:11:30|1618.9|1617.7|1618.9|1617.7|1618.9|1617.7|1618.9|1617.7|0
1653045100000|2022-05-20 11:11:40|1619|1617.8|1619|1617.8|1619|1617.8|1619|1617.8|2
1653045110000|2022-05-20 11:11:50|1618.9|1617.7|1618.9|1617.7|1618.9|1617.7|1618.9|1617.7|1
1653045120000|2022-05-20 11:12:00|1618.7|1617.5|1618.7|1617.5|1618.7|1617.5|1618.7|1617.5|1
1653045130000|2022-05-20 11:12:10|1618.8|1617.6|1619|1617.8|1619|1617.8|1618.8|1617.6|2
1653045140000|2022-05-20 11:12:20|1619.3|1618.1|1619|1617.8|1619.3|1618.1|1619|1617.8|5
1653045150000|2022-05-20 11:12:30|1619.1|1617.9|1619.3|1618.1|1619.3|1618.1|1619.1|1617.9|1
1653045180000|2022-05-20 11:13:00|1619.5|1618.3|1619.5|1618.3|1619.5|1618.3|1619.3|1618.1|6
1653045190000|2022-05-20 11:13:10|1619.2|1618|1619.2|1618|1619.2|1618|1619.2|1618|0
1653045200000|2022-05-20 11:13:20|1619.1|1617.9|1619.1|1617.9|1619.1|1617.9|1619.1|1617.9|1
1653045210000|2022-05-20 11:13:30|1619.2|1618|1619.1|1617.9|1619.2|1618|1619.1|1617.9|0
1653045220000|2022-05-20 11:13:40|1619.3|1618.1|1619.4|1618.2|1619.6|1618.4|1619.3|1618.1|2
1653045240000|2022-05-20 11:14:00|1619.5|1618.3|1619.3|1618.1|1619.5|1618.3|1619.2|1618|9
1653045250000|2022-05-20 11:14:10|1619.2|1618|1619.2|1618|1619.4|1618.2|1619.2|1618|3
1653045270000|2022-05-20 11:14:30|1619.1|1617.9|1619.1|1617.9|1619.2|1618|1619.1|1617.9|0
1653045290000|2022-05-20 11:14:50|1619.3|1618.1|1619.1|1617.9|1619.3|1618.1|1619.1|1617.9|0
1653045300000|2022-05-20 11:15:00|1618.9|1617.7|1619.1|1617.9|1619.1|1617.9|1618.9|1617.7|2
1653045320000|2022-05-20 11:15:20|1619.2|1618|1619.1|1617.9|1619.2|1618|1619.1|1617.9|2
1653045330000|2022-05-20 11:15:30|||||||||1
1653045340000|2022-05-20 11:15:40|1619.2|1618|1619.3|1618.1|1619.3|1618.1|1619.2|1618|6
1653045350000|2022-05-20 11:15:50|1619.2|1618|1619.2|1618|1619.2|1618|1619.2|1618|0
1653045360000|2022-05-20 11:16:00|1619.1|1617.9|1619.1|1617.9|1619.1|1617.9|1619.1|1617.9|1
1653045370000|2022-05-20 11:16:10|1619|1617.8|1619|1617.8|1619.1|1617.9|1619|1617.8|0
1653045380000|2022-05-20 11:16:20|1618.8|1617.6|1618.8|1617.6|1619|1617.8|1618.7|1617.5|7
1653045390000|2022-05-20 11:16:30|1618.9|1617.7|1618.9|1617.7|1618.9|1617.7|1618.8|1617.6|0
1653045410000|2022-05-20 11:16:50|1619|1617.8|1619|1617.8|1619|1617.8|1619|1617.8|1
1653045420000|2022-05-20 11:17:00|1618.9|1617.7|1619|1617.8|1619|1617.8|1618.9|1617.7|1
1653045430000|2022-05-20 11:17:10|1618.8|1617.6|1618.8|1617.6|1618.8|1617.6|1618.8|1617.6|0
1653045440000|2022-05-20 11:17:20|1618.9|1617.7|1618.7|1617.5|1618.9|1617.7|1618.7|1617.5|2
1653045450000|2022-05-20 11:17:30|1618.8|1617.6|1618.7|1617.5|1618.9|1617.7|1618.7|1617.5|0
1653045470000|2022-05-20 11:17:50|1618.9|1617.7|1618.7|1617.5|1619|1617.8|1618.6|1617.4|2
1653045500000|2022-05-20 11:18:20|1618.9|1617.7|1618.9|1617.7|1618.9|1617.7|1618.9|1617.7|3
1653045510000|2022-05-20 11:18:30|||||||||1
1653045530000|2022-05-20 11:18:50|1619|1617.8|1619|1617.8|1619.1|1617.9|1618.9|1617.7|12
1653045540000|2022-05-20 11:19:00|1618.8|1617.6|1618.8|1617.6|1618.8|1617.6|1618.8|1617.6|0
1653045550000|2022-05-20 11:19:10|1618.7|1617.5|1618.7|1617.5|1618.7|1617.5|1618.7|1617.5|0
1653045570000|2022-05-20 11:19:30|1618.6|1617.4|1618.6|1617.4|1618.6|1617.4|1618.6|1617.4|0
1653045600000|2022-05-20 11:20:00|1618.9|1617.7|1618.8|1617.6|1619|1617.8|1618.8|1617.6|3
1653045620000|2022-05-20 11:20:20|1619|1617.8|1619|1617.8|1619|1617.8|1619|1617.8|0
1653045650000|2022-05-20 11:20:50|1619.1|1617.9|1619|1617.8|1619.1|1617.9|1619|1617.8|1
1653045710000|2022-05-20 11:21:50|1618.6|1617.4|1618.6|1617.4|1618.6|1617.4|1618.6|1617.4|2
1653045720000|2022-05-20 11:22:00|1618.5|1617.3|1618.5|1617.3|1618.5|1617.3|1618.5|1617.3|5
1653045730000|2022-05-20 11:22:10|1618.4|1617.2|1618.4|1617.2|1618.4|1617.2|1618.4|1617.2|1
1653045750000|2022-05-20 11:22:30|1618.3|1617.1|1618.3|1617.1|1618.3|1617.1|1618.3|1617.1|1
1653045760000|2022-05-20 11:22:40|1618.2|1617|1618.2|1617|1618.2|1617|1618.2|1617|1
1653045770000|2022-05-20 11:22:50|1618.1|1616.9|1618.2|1617|1618.2|1617|1618.1|1616.9|2
1653045820000|2022-05-20 11:23:40|1618.1|1616.9|1617.8|1616.6|1618.1|1616.9|1617.8|1616.6|5
1653045830000|2022-05-20 11:23:50|1618|1616.8|1619.1|1617.9|1619.1|1617.9|1618|1616.8|31
1653045840000|2022-05-20 11:24:00|1618.9|1617.7|1618.9|1617.7|1619|1617.8|1618.9|1617.7|6
1653045850000|2022-05-20 11:24:10|1619|1617.8|1619.2|1618|1619.2|1618|1619|1617.8|0
1653045860000|2022-05-20 11:24:20|1619.1|1617.9|1619.1|1617.9|1619.2|1618|1619.1|1617.9|1
1653045870000|2022-05-20 11:24:30|1619.3|1618.1|1619.3|1618.1|1619.3|1618.1|1619.3|1618.1|0
1653045880000|2022-05-20 11:24:40|1619.2|1618|1619.3|1618.1|1619.3|1618.1|1619.2|1618|4
1653045890000|2022-05-20 11:24:50|1619.4|1618.2|1619.5|1618.3|1619.5|1618.3|1619.4|1618.2|0
1653045900000|2022-05-20 11:25:00|1619.4|1618.2|1619.4|1618.2|1619.4|1618.2|1619.4|1618.2|3
1653045910000|2022-05-20 11:25:10|||||||||4
1653045920000|2022-05-20 11:25:20|1619.7|1618.5|1619.8|1618.6|1619.8|1618.6|1619.6|1618.4|2
1653045950000|2022-05-20 11:25:50|1619.9|1618.7|1619.9|1618.7|1619.9|1618.7|1619.9|1618.7|0
1653045960000|2022-05-20 11:26:00|1619.8|1618.6|1619.8|1618.6|1619.8|1618.6|1619.7|1618.5|6
1653045970000|2022-05-20 11:26:10|1620.6|1619.4|1621|1619.8|1621|1619.8|1620.6|1619.4|37
1653045980000|2022-05-20 11:26:20|1621.1|1619.9|1621.2|1620|1621.2|1620|1621|1619.8|0
1653045990000|2022-05-20 11:26:30|1621.4|1620.2|1621.2|1620|1621.4|1620.2|1621.2|1620|1
1653046000000|2022-05-20 11:26:40|||||||||2
1653046010000|2022-05-20 11:26:50|1621.4|1620.2|1621.4|1620.2|1621.4|1620.2|1621.4|1620.2|5
1653046020000|2022-05-20 11:27:00|1621.5|1620.3|1621.3|1620.1|1621.5|1620.3|1621.2|1620|5
1653046030000|2022-05-20 11:27:10|1621.2|1620|1621.8|1620.6|1621.9|1620.7|1621.2|1620|14
1653046040000|2022-05-20 11:27:20|1621.9|1620.7|1621.9|1620.7|1621.9|1620.7|1621.9|1620.7|2
1653046050000|2022-05-20 11:27:30|1621.7|1620.5|1621.7|1620.5|1621.7|1620.5|1621.7|1620.5|0
1653046060000|2022-05-20 11:27:40|1621.8|1620.6|1621.8|1620.6|1621.9|1620.7|1621.8|1620.6|5
1653046070000|2022-05-20 11:27:50|1621.9|1620.7|1621.6|1620.4|1622|1620.8|1621.6|1620.4|5
1653046080000|2022-05-20 11:28:00|1621.4|1620.2|1621.3|1620.1|1621.5|1620.3|1621.3|1620.1|9
1653046090000|2022-05-20 11:28:10|1621.1|1619.9|1621.4|1620.2|1621.4|1620.2|1621.1|1619.9|3
1653046100000|2022-05-20 11:28:20|1621.5|1620.3|1621.2|1620|1621.5|1620.3|1621.2|1620|3
1653046110000|2022-05-20 11:28:30|1621.3|1620.1|1621.2|1620|1621.3|1620.1|1621.2|1620|0
1653046120000|2022-05-20 11:28:40|1620.9|1619.7|1620.9|1619.7|1620.9|1619.7|1620.9|1619.7|1
1653046130000|2022-05-20 11:28:50|1621|1619.8|1621.6|1620.4|1621.6|1620.4|1621|1619.8|36
1653046140000|2022-05-20 11:29:00|1621.5|1620.3|1621.4|1620.2|1621.5|1620.3|1621.1|1619.9|7
1653046150000|2022-05-20 11:29:10|1621.3|1620.1|1621.2|1620|1621.3|1620.1|1621.2|1620|0
1653046170000|2022-05-20 11:29:30|1621.5|1620.3|1621.5|1620.3|1621.5|1620.3|1621.5|1620.3|1
1653046180000|2022-05-20 11:29:40|||||||||5
1653046190000|2022-05-20 11:29:50|1621.4|1620.2|1621.4|1620.2|1621.4|1620.2|1621.4|1620.2|0
1653046200000|2022-05-20 11:30:00|1621.2|1620|1621.8|1620.6|1621.8|1620.6|1621.2|1620|5
1653046260000|2022-05-20 11:31:00|1621.9|1620.7|1621.9|1620.7|1621.9|1620.7|1621.9|1620.7|4
1653046270000|2022-05-20 11:31:10|1622.1|1620.9|1622|1620.8|1622.1|1620.9|1622|1620.8|4
1653046280000|2022-05-20 11:31:20|1622.1|1620.9|1622.5|1621.3|1622.5|1621.3|1622.1|1620.9|5
1653046290000|2022-05-20 11:31:30|1622.6|1621.4|1622.5|1621.3|1622.6|1621.4|1622.5|1621.3|1
1653046300000|2022-05-20 11:31:40|||||||||1
1653046310000|2022-05-20 11:31:50|1622.7|1621.5|1622.6|1621.4|1622.7|1621.5|1622.5|1621.3|2
1653046320000|2022-05-20 11:32:00|1622.5|1621.3|1622.3|1621.1|1622.5|1621.3|1622.3|1621.1|5
1653046330000|2022-05-20 11:32:10|1622.4|1621.2|1622.4|1621.2|1622.4|1621.2|1622.3|1621.1|1
1653046350000|2022-05-20 11:32:30|1622.2|1621|1622.3|1621.1|1622.3|1621.1|1622|1620.8|7
1653046370000|2022-05-20 11:32:50|1622.2|1621|1622.2|1621|1622.2|1621|1622.2|1621|0
1653046380000|2022-05-20 11:33:00|1622.5|1621.3|1622.5|1621.3|1622.5|1621.3|1622.5|1621.3|0
1653046390000|2022-05-20 11:33:10|1622.6|1621.4|1622.5|1621.3|1622.6|1621.4|1622.5|1621.3|0
1653046400000|2022-05-20 11:33:20|1622.6|1621.4|1622.6|1621.4|1622.6|1621.4|1622.5|1621.3|0
1653046430000|2022-05-20 11:33:50|1622.5|1621.3|1622.5|1621.3|1622.5|1621.3|1622.5|1621.3|5
1653046450000|2022-05-20 11:34:10|1622.3|1621.1|1622.5|1621.3|1622.5|1621.3|1622.3|1621.1|3
1653046460000|2022-05-20 11:34:20|||||||||4
1653046470000|2022-05-20 11:34:30|1622.3|1621.1|1622.3|1621.1|1622.3|1621.1|1622.3|1621.1|0
1653046480000|2022-05-20 11:34:40|1622|1620.8|1622.3|1621.1|1622.3|1621.1|1622|1620.8|3
1653046490000|2022-05-20 11:34:50|1622.2|1621|1622.2|1621|1622.2|1621|1622.2|1621|0
1653046500000|2022-05-20 11:35:00|1622|1620.8|1621.9|1620.7|1622|1620.8|1621.9|1620.7|9
1653046510000|2022-05-20 11:35:10|||||||||1
1653046530000|2022-05-20 11:35:30|||||||||1
1653046540000|2022-05-20 11:35:40|1621.8|1620.6|1621.8|1620.6|1621.8|1620.6|1621.8|1620.6|7
1653046550000|2022-05-20 11:35:50|1621.9|1620.7|1621.9|1620.7|1621.9|1620.7|1621.9|1620.7|0
1653046560000|2022-05-20 11:36:00|||||||||2
1653046570000|2022-05-20 11:36:10|1621.7|1620.5|1621.9|1620.7|1621.9|1620.7|1621.7|1620.5|0
1653046580000|2022-05-20 11:36:20|1621.8|1620.6|1621.7|1620.5|1621.8|1620.6|1621.7|1620.5|1
1653046590000|2022-05-20 11:36:30|||||||||2
1653046600000|2022-05-20 11:36:40|1621.8|1620.6|1621.7|1620.5|1621.8|1620.6|1621.7|1620.5|0
1653046620000|2022-05-20 11:37:00|1621.6|1620.4|1621.6|1620.4|1621.6|1620.4|1621.6|1620.4|2
1653046630000|2022-05-20 11:37:10|1621.8|1620.6|1621.7|1620.5|1621.8|1620.6|1621.7|1620.5|0
1653046640000|2022-05-20 11:37:20|1621.5|1620.3|1621.7|1620.5|1621.7|1620.5|1621.5|1620.3|9
1653046650000|2022-05-20 11:37:30|1621.8|1620.6|1622.3|1621.1|1622.3|1621.1|1621.8|1620.6|1
1653046660000|2022-05-20 11:37:40|1622.4|1621.2|1622.4|1621.2|1622.4|1621.2|1622.4|1621.2|1
1653046670000|2022-05-20 11:37:50|1622.3|1621.1|1622.4|1621.2|1622.4|1621.2|1622.3|1621.1|0
1653046680000|2022-05-20 11:38:00|1622.3|1621.1|1622.4|1621.2|1622.4|1621.2|1622.2|1621|1
1653046700000|2022-05-20 11:38:20|1622.3|1621.1|1622.3|1621.1|1622.3|1621.1|1622.3|1621.1|0
1653046710000|2022-05-20 11:38:30|1622.1|1620.9|1622.1|1620.9|1622.2|1621|1622.1|1620.9|1
1653046740000|2022-05-20 11:39:00|1622.2|1621|1622|1620.8|1622.2|1621|1622|1620.8|4
1653046750000|2022-05-20 11:39:10|1622.1|1620.9|1622|1620.8|1622.1|1620.9|1622|1620.8|2
1653046790000|2022-05-20 11:39:50|1622.1|1620.9|1622.2|1621|1622.2|1621|1622.1|1620.9|1
1653046800000|2022-05-20 11:40:00|1622|1620.8|1622.4|1621.2|1622.4|1621.2|1621.8|1620.6|6
1653046810000|2022-05-20 11:40:10|1622.5|1621.3|1622.4|1621.2|1622.5|1621.3|1622.4|1621.2|1
1653046820000|2022-05-20 11:40:20|1622.3|1621.1|1622.3|1621.1|1622.3|1621.1|1622.3|1621.1|0
1653046860000|2022-05-20 11:41:00|1622.4|1621.2|1622.4|1621.2|1622.4|1621.2|1622.4|1621.2|4
1653046880000|2022-05-20 11:41:20|1622.3|1621.1|1622.3|1621.1|1622.3|1621.1|1622.3|1621.1|1
1653046890000|2022-05-20 11:41:30|1622.5|1621.3|1622.3|1621.1|1622.5|1621.3|1622.3|1621.1|6
1653046900000|2022-05-20 11:41:40|||||||||2
1653046910000|2022-05-20 11:41:50|||||||||1
1653046920000|2022-05-20 11:42:00|||||||||6
1653046940000|2022-05-20 11:42:20|1622.5|1621.3|1622.5|1621.3|1622.5|1621.3|1622.5|1621.3|1
1653046960000|2022-05-20 11:42:40|1622.8|1621.6|1622.6|1621.4|1622.8|1621.6|1622.6|1621.4|6
1653046970000|2022-05-20 11:42:50|1622.7|1621.5|1622.7|1621.5|1622.7|1621.5|1622.7|1621.5|0
1653046980000|2022-05-20 11:43:00|1622.6|1621.4|1622.6|1621.4|1622.7|1621.5|1622.6|1621.4|0
1653046990000|2022-05-20 11:43:10|1622.5|1621.3|1622.6|1621.4|1622.8|1621.6|1622.5|1621.3|8
1653047000000|2022-05-20 11:43:20|1622.7|1621.5|1622.6|1621.4|1622.7|1621.5|1622.6|1621.4|1
1653047010000|2022-05-20 11:43:30|1622.7|1621.5|1622.6|1621.4|1622.7|1621.5|1622.6|1621.4|1
1653047020000|2022-05-20 11:43:40|1622.8|1621.6|1622.6|1621.4|1622.8|1621.6|1622.6|1621.4|0
1653047030000|2022-05-20 11:43:50|||||||||1
1653047040000|2022-05-20 11:44:00|1622.5|1621.3|1622.5|1621.3|1622.5|1621.3|1622.5|1621.3|0
1653047050000|2022-05-20 11:44:10|1622.6|1621.4|1622.7|1621.5|1622.7|1621.5|1622.6|1621.4|5
1653047060000|2022-05-20 11:44:20|1622.5|1621.3|1622.7|1621.5|1622.7|1621.5|1622.5|1621.3|5
1653047070000|2022-05-20 11:44:30|1622.8|1621.6|1623|1621.8|1623|1621.8|1622.8|1621.6|1
1653047080000|2022-05-20 11:44:40|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|10
1653047100000|2022-05-20 11:45:00|1623.4|1622.2|1623.3|1622.1|1623.4|1622.2|1623.3|1622.1|3
1653047130000|2022-05-20 11:45:30|1623.4|1622.2|1623.5|1622.3|1623.5|1622.3|1623.4|1622.2|5
1653047140000|2022-05-20 11:45:40|1623.4|1622.2|1623.4|1622.2|1623.4|1622.2|1623.4|1622.2|0
1653047160000|2022-05-20 11:46:00|1623.5|1622.3|1623.4|1622.2|1623.5|1622.3|1623.4|1622.2|2
1653047170000|2022-05-20 11:46:10|1623.2|1622|1623.2|1622|1623.2|1622|1623.2|1622|1
1653047180000|2022-05-20 11:46:20|1622.9|1621.7|1622.9|1621.7|1622.9|1621.7|1622.9|1621.7|1
1653047200000|2022-05-20 11:46:40|1623|1621.8|1623.2|1622|1623.2|1622|1623|1621.8|1
1653047210000|2022-05-20 11:46:50|1623.1|1621.9|1623|1621.8|1623.1|1621.9|1623|1621.8|6
1653047220000|2022-05-20 11:47:00|1623.1|1621.9|1623.2|1622|1623.2|1622|1623|1621.8|3
1653047230000|2022-05-20 11:47:10|1623.1|1621.9|1623.1|1621.9|1623.1|1621.9|1623|1621.8|1
1653047250000|2022-05-20 11:47:30|1623|1621.8|1623|1621.8|1623|1621.8|1623|1621.8|0
1653047260000|2022-05-20 11:47:40|1623.2|1622|1623.2|1622|1623.2|1622|1623.2|1622|0
1653047280000|2022-05-20 11:48:00|1623|1621.8|1623|1621.8|1623|1621.8|1623|1621.8|1
1653047290000|2022-05-20 11:48:10|1623.1|1621.9|1623.2|1622|1623.2|1622|1623|1621.8|0
1653047300000|2022-05-20 11:48:20|1623|1621.8|1623.1|1621.9|1623.1|1621.9|1623|1621.8|2
1653047310000|2022-05-20 11:48:30|1623.4|1622.2|1623.4|1622.2|1623.4|1622.2|1623.4|1622.2|7
1653047330000|2022-05-20 11:48:50|1623.5|1622.3|1623.4|1622.2|1623.5|1622.3|1623.4|1622.2|0
1653047340000|2022-05-20 11:49:00|||||||||2
1653047350000|2022-05-20 11:49:10|1623.5|1622.3|1623.5|1622.3|1623.6|1622.4|1623.4|1622.2|1
1653047360000|2022-05-20 11:49:20|1623.9|1622.7|1624.1|1622.9|1624.1|1622.9|1623.9|1622.7|27
1653047370000|2022-05-20 11:49:30|1624.9|1623.7|1624.8|1623.6|1624.9|1623.7|1624.8|1623.6|6
1653047380000|2022-05-20 11:49:40|||||||||1
1653047390000|2022-05-20 11:49:50|1624.9|1623.7|1624.9|1623.7|1624.9|1623.7|1624.9|1623.7|6
1653047400000|2022-05-20 11:50:00|1624.6|1623.4|1625|1623.8|1625|1623.8|1624.6|1623.4|9
1653047410000|2022-05-20 11:50:10|1625.1|1623.9|1625.5|1624.3|1625.5|1624.3|1625.1|1623.9|2
1653047420000|2022-05-20 11:50:20|1625.4|1624.2|1625.4|1624.2|1625.4|1624.2|1625.3|1624.1|4
1653047430000|2022-05-20 11:50:30|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|0
1653047440000|2022-05-20 11:50:40|1625.4|1624.2|1625.5|1624.3|1625.5|1624.3|1625.4|1624.2|20
1653047450000|2022-05-20 11:50:50|1625.3|1624.1|1625.3|1624.1|1625.4|1624.2|1625.3|1624.1|4
1653047460000|2022-05-20 11:51:00|1625.4|1624.2|1625.4|1624.2|1625.4|1624.2|1625.4|1624.2|5
1653047470000|2022-05-20 11:51:10|1625.2|1624|1625.3|1624.1|1625.3|1624.1|1625.2|1624|1
1653047480000|2022-05-20 11:51:20|1625.4|1624.2|1625.4|1624.2|1625.4|1624.2|1625.4|1624.2|0
1653047490000|2022-05-20 11:51:30|1625.3|1624.1|1625.3|1624.1|1625.4|1624.2|1625.2|1624|1
1653047500000|2022-05-20 11:51:40|1625.2|1624|1625.3|1624.1|1625.4|1624.2|1625.2|1624|26
1653047510000|2022-05-20 11:51:50|1625.2|1624|1625.2|1624|1625.4|1624.2|1625.2|1624|2
1653047520000|2022-05-20 11:52:00|1625.1|1623.9|1625.1|1623.9|1625.1|1623.9|1625|1623.8|2
1653047530000|2022-05-20 11:52:10|1625.2|1624|1625.3|1624.1|1625.3|1624.1|1625.2|1624|4
1653047540000|2022-05-20 11:52:20|1625.2|1624|1625.2|1624|1625.2|1624|1625.1|1623.9|8
1653047570000|2022-05-20 11:52:50|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|1
1653047580000|2022-05-20 11:53:00|1625.2|1624|1625.2|1624|1625.2|1624|1625.2|1624|3
1653047590000|2022-05-20 11:53:10|1625.3|1624.1|1625.1|1623.9|1625.3|1624.1|1625.1|1623.9|1
1653047600000|2022-05-20 11:53:20|||||||||1
1653047630000|2022-05-20 11:53:50|||||||||1
1653047640000|2022-05-20 11:54:00|1624.4|1623.2|1624.5|1623.3|1624.6|1623.4|1624.4|1623.2|30
1653047670000|2022-05-20 11:54:30|1624.1|1622.9|1624.1|1622.9|1624.1|1622.9|1624.1|1622.9|1
1653047680000|2022-05-20 11:54:40|1624.3|1623.1|1624.3|1623.1|1624.3|1623.1|1624.3|1623.1|2
1653047700000|2022-05-20 11:55:00|||||||||4
1653047720000|2022-05-20 11:55:20|1624.1|1622.9|1624|1622.8|1624.1|1622.9|1624|1622.8|1
1653047740000|2022-05-20 11:55:40|1623.9|1622.7|1623.9|1622.7|1623.9|1622.7|1623.9|1622.7|0
1653047750000|2022-05-20 11:55:50|1624|1622.8|1624|1622.8|1624|1622.8|1624|1622.8|1
1653047760000|2022-05-20 11:56:00|1623.9|1622.7|1623.8|1622.6|1623.9|1622.7|1623.8|1622.6|4
1653047770000|2022-05-20 11:56:10|1624.1|1622.9|1624.1|1622.9|1624.1|1622.9|1624.1|1622.9|3
1653047790000|2022-05-20 11:56:30|1624.3|1623.1|1624.3|1623.1|1624.4|1623.2|1624.2|1623|4
1653047800000|2022-05-20 11:56:40|1624.2|1623|1624.3|1623.1|1624.3|1623.1|1624.1|1622.9|3
1653047820000|2022-05-20 11:57:00|1624.2|1623|1624.8|1623.6|1624.8|1623.6|1624.2|1623|24
1653047830000|2022-05-20 11:57:10|||||||||5
1653047840000|2022-05-20 11:57:20|1625.2|1624|1625.1|1623.9|1625.2|1624|1625.1|1623.9|8
1653047860000|2022-05-20 11:57:40|1625.5|1624.3|1625.5|1624.3|1625.5|1624.3|1625.5|1624.3|7
1653047870000|2022-05-20 11:57:50|1625.6|1624.4|1625.5|1624.3|1625.6|1624.4|1625.5|1624.3|0
1653047880000|2022-05-20 11:58:00|1625.3|1624.1|1625|1623.8|1625.3|1624.1|1625|1623.8|4
1653047890000|2022-05-20 11:58:10|1625.2|1624|1625.6|1624.4|1625.6|1624.4|1625.2|1624|5
1653047910000|2022-05-20 11:58:30|1625.7|1624.5|1625.7|1624.5|1625.7|1624.5|1625.7|1624.5|4
1653047920000|2022-05-20 11:58:40|1625.8|1624.6|1625.8|1624.6|1625.8|1624.6|1625.8|1624.6|1
1653047940000|2022-05-20 11:59:00|1625.7|1624.5|1625.8|1624.6|1625.9|1624.7|1625.6|1624.4|10
1653047950000|2022-05-20 11:59:10|1625.7|1624.5|1625.8|1624.6|1625.8|1624.6|1625.7|1624.5|2
1653047960000|2022-05-20 11:59:20|1625.7|1624.5|1625.7|1624.5|1625.7|1624.5|1625.7|1624.5|1
1653047970000|2022-05-20 11:59:30|1625.4|1624.2|1625.2|1624|1625.5|1624.3|1625.2|1624|3
1653047980000|2022-05-20 11:59:40|1625.3|1624.1|1625.3|1624.1|1625.4|1624.2|1625.3|1624.1|1
1653048000000|2022-05-20 12:00:00|1625.2|1624|1624.8|1623.6|1625.2|1624|1624.7|1623.5|5
1653048010000|2022-05-20 12:00:10|1624.7|1623.5|1624.1|1622.9|1624.7|1623.5|1623.9|1622.7|48
1653048030000|2022-05-20 12:00:30|1624|1622.8|1624|1622.8|1624|1622.8|1624|1622.8|0
1653048040000|2022-05-20 12:00:40|1623.9|1622.7|1624|1622.8|1624|1622.8|1623.9|1622.7|1
1653048050000|2022-05-20 12:00:50|1624.2|1623|1624.4|1623.2|1624.4|1623.2|1624.2|1623|1
1653048070000|2022-05-20 12:01:10|1624.3|1623.1|1624.2|1623|1624.3|1623.1|1624.2|1623|1
1653048080000|2022-05-20 12:01:20|1624.4|1623.2|1624.5|1623.3|1624.5|1623.3|1624.3|1623.1|15
1653048090000|2022-05-20 12:01:30|1624.3|1623.1|1624.4|1623.2|1624.4|1623.2|1624.3|1623.1|2
1653048100000|2022-05-20 12:01:40|1624.3|1623.1|1624.3|1623.1|1624.3|1623.1|1624.3|1623.1|1
1653048110000|2022-05-20 12:01:50|1624.4|1623.2|1624.3|1623.1|1624.4|1623.2|1624.3|1623.1|2
1653048120000|2022-05-20 12:02:00|1624.4|1623.2|1624.5|1623.3|1624.6|1623.4|1624.3|1623.1|3
1653048130000|2022-05-20 12:02:10|1624.4|1623.2|1624.5|1623.3|1624.5|1623.3|1624.4|1623.2|0
1653048140000|2022-05-20 12:02:20|1624.6|1623.4|1624.5|1623.3|1624.6|1623.4|1624.5|1623.3|0
1653048150000|2022-05-20 12:02:30|1624.4|1623.2|1624.4|1623.2|1624.5|1623.3|1624.4|1623.2|0
1653048160000|2022-05-20 12:02:40|1624.5|1623.3|1624.4|1623.2|1624.5|1623.3|1624.4|1623.2|0
1653048170000|2022-05-20 12:02:50|1624.5|1623.3|1624|1622.8|1624.5|1623.3|1624|1622.8|3
1653048180000|2022-05-20 12:03:00|1624.1|1622.9|1623.9|1622.7|1624.1|1622.9|1623.9|1622.7|5
1653048200000|2022-05-20 12:03:20|1623.6|1622.4|1623.6|1622.4|1623.6|1622.4|1623.6|1622.4|1
1653048220000|2022-05-20 12:03:40|1623.3|1622.1|1623.4|1622.2|1623.4|1622.2|1623.3|1622.1|3
1653048230000|2022-05-20 12:03:50|1623.3|1622.1|1623.4|1622.2|1623.4|1622.2|1623.3|1622.1|0
1653048240000|2022-05-20 12:04:00|1623.6|1622.4|1623.8|1622.6|1624|1622.8|1623.6|1622.4|7
1653048250000|2022-05-20 12:04:10|1623.5|1622.3|1623.4|1622.2|1623.6|1622.4|1623.4|1622.2|2
1653048260000|2022-05-20 12:04:20|1623.3|1622.1|1623.4|1622.2|1623.4|1622.2|1623.3|1622.1|0
1653048270000|2022-05-20 12:04:30|1623.3|1622.1|1623.2|1622|1623.3|1622.1|1623.2|1622|2
1653048280000|2022-05-20 12:04:40|1623.1|1621.9|1623.4|1622.2|1623.4|1622.2|1623.1|1621.9|1
1653048290000|2022-05-20 12:04:50|1623.7|1622.5|1623.7|1622.5|1623.7|1622.5|1623.7|1622.5|2
1653048300000|2022-05-20 12:05:00|1623.6|1622.4|1623.2|1622|1623.6|1622.4|1623.2|1622|6
1653048310000|2022-05-20 12:05:10|1623.3|1622.1|1623.2|1622|1623.3|1622.1|1623.2|1622|2
1653048320000|2022-05-20 12:05:20|1623.1|1621.9|1623.1|1621.9|1623.2|1622|1623.1|1621.9|0
1653048330000|2022-05-20 12:05:30|1623|1621.8|1623|1621.8|1623.1|1621.9|1623|1621.8|3
1653048340000|2022-05-20 12:05:40|1623.1|1621.9|1623.1|1621.9|1623.1|1621.9|1623.1|1621.9|0
1653048350000|2022-05-20 12:05:50|1623|1621.8|1623.1|1621.9|1623.1|1621.9|1623|1621.8|0
1653048360000|2022-05-20 12:06:00|1623|1621.8|1623|1621.8|1623|1621.8|1623|1621.8|3
1653048400000|2022-05-20 12:06:40|1622.9|1621.7|1622.8|1621.6|1622.9|1621.7|1622.7|1621.5|1
1653048410000|2022-05-20 12:06:50|1622.9|1621.7|1622.9|1621.7|1622.9|1621.7|1622.9|1621.7|0
1653048420000|2022-05-20 12:07:00|1622.8|1621.6|1623|1621.8|1623|1621.8|1622.8|1621.6|1
1653048440000|2022-05-20 12:07:20|1623.4|1622.2|1623.5|1622.3|1623.7|1622.5|1623.4|1622.2|3
1653048470000|2022-05-20 12:07:50|1623.4|1622.2|1623.4|1622.2|1623.4|1622.2|1623.4|1622.2|8
1653048480000|2022-05-20 12:08:00|1623.5|1622.3|1623.4|1622.2|1623.5|1622.3|1623.3|1622.1|9
1653048510000|2022-05-20 12:08:30|1623.5|1622.3|1623.4|1622.2|1623.5|1622.3|1623.4|1622.2|3
1653048530000|2022-05-20 12:08:50|1623.1|1621.9|1623.1|1621.9|1623.1|1621.9|1623.1|1621.9|5
1653048540000|2022-05-20 12:09:00|1623|1621.8|1622.9|1621.7|1623|1621.8|1622.9|1621.7|1
1653048550000|2022-05-20 12:09:10|1622.8|1621.6|1622.8|1621.6|1622.8|1621.6|1622.8|1621.6|0
1653048570000|2022-05-20 12:09:30|1622.7|1621.5|1622.8|1621.6|1622.8|1621.6|1622.7|1621.5|3
1653048600000|2022-05-20 12:10:00|1622.9|1621.7|1623.2|1622|1623.2|1622|1622.9|1621.7|4
1653048610000|2022-05-20 12:10:10|1623.4|1622.2|1623.4|1622.2|1623.4|1622.2|1623.4|1622.2|0
1653048620000|2022-05-20 12:10:20|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|1
1653048650000|2022-05-20 12:10:50|1623.1|1621.9|1623|1621.8|1623.1|1621.9|1623|1621.8|3
1653048660000|2022-05-20 12:11:00|1622.9|1621.7|1623.3|1622.1|1623.3|1622.1|1622.9|1621.7|2
1653048670000|2022-05-20 12:11:10|1623.4|1622.2|1623.3|1622.1|1623.4|1622.2|1623.3|1622.1|1
1653048710000|2022-05-20 12:11:50|1623|1621.8|1623.1|1621.9|1623.1|1621.9|1623|1621.8|3
1653048720000|2022-05-20 12:12:00|1623|1621.8|1623|1621.8|1623|1621.8|1623|1621.8|1
1653048740000|2022-05-20 12:12:20|1622.9|1621.7|1622.9|1621.7|1622.9|1621.7|1622.9|1621.7|1
1653048750000|2022-05-20 12:12:30|1623|1621.8|1623.1|1621.9|1623.1|1621.9|1623|1621.8|0
1653048760000|2022-05-20 12:12:40|1622.9|1621.7|1622.9|1621.7|1622.9|1621.7|1622.9|1621.7|1
1653048770000|2022-05-20 12:12:50|1623|1621.8|1622.9|1621.7|1623|1621.8|1622.9|1621.7|1
1653048780000|2022-05-20 12:13:00|1623|1621.8|1622.9|1621.7|1623|1621.8|1622.9|1621.7|0
1653048800000|2022-05-20 12:13:20|1622.6|1621.4|1623|1621.8|1623|1621.8|1622.6|1621.4|4
1653048810000|2022-05-20 12:13:30|1623.1|1621.9|1623.1|1621.9|1623.1|1621.9|1623.1|1621.9|0
1653048830000|2022-05-20 12:13:50|1623|1621.8|1623|1621.8|1623|1621.8|1623|1621.8|1
1653048840000|2022-05-20 12:14:00|||||||||1
1653048880000|2022-05-20 12:14:40|1623.1|1621.9|1623|1621.8|1623.1|1621.9|1623|1621.8|0
1653048900000|2022-05-20 12:15:00|1623.1|1621.9|1623.1|1621.9|1623.1|1621.9|1623.1|1621.9|0
1653048910000|2022-05-20 12:15:10|1623|1621.8|1623|1621.8|1623|1621.8|1623|1621.8|2
1653048920000|2022-05-20 12:15:20|1622.8|1621.6|1623|1621.8|1623|1621.8|1622.8|1621.6|1
1653048940000|2022-05-20 12:15:40|1622.8|1621.6|1622.7|1621.5|1622.8|1621.6|1622.7|1621.5|1
1653048950000|2022-05-20 12:15:50|||||||||2
1653048960000|2022-05-20 12:16:00|1622.6|1621.4|1622.6|1621.4|1622.6|1621.4|1622.6|1621.4|0
1653048970000|2022-05-20 12:16:10|||||||||1
1653048980000|2022-05-20 12:16:20|1622.8|1621.6|1622.8|1621.6|1622.8|1621.6|1622.8|1621.6|3
1653049020000|2022-05-20 12:17:00|1622.7|1621.5|1622.7|1621.5|1622.7|1621.5|1622.7|1621.5|3
1653049040000|2022-05-20 12:17:20|1622.8|1621.6|1622.8|1621.6|1622.8|1621.6|1622.8|1621.6|0
1653049050000|2022-05-20 12:17:30|1622.7|1621.5|1622.6|1621.4|1622.7|1621.5|1622.6|1621.4|0
1653049060000|2022-05-20 12:17:40|1622.1|1620.9|1622.3|1621.1|1622.3|1621.1|1622.1|1620.9|6
1653049080000|2022-05-20 12:18:00|1622.1|1620.9|1622.4|1621.2|1622.4|1621.2|1622.1|1620.9|4
1653049090000|2022-05-20 12:18:10|1622.3|1621.1|1622.3|1621.1|1622.3|1621.1|1622.3|1621.1|1
1653049100000|2022-05-20 12:18:20|1622.4|1621.2|1622.4|1621.2|1622.4|1621.2|1622.4|1621.2|0
1653049110000|2022-05-20 12:18:30|1622.3|1621.1|1622.4|1621.2|1622.4|1621.2|1622.3|1621.1|2
1653049120000|2022-05-20 12:18:40|||||||||2
1653049130000|2022-05-20 12:18:50|1622.2|1621|1622.4|1621.2|1622.4|1621.2|1622.2|1621|0
1653049140000|2022-05-20 12:19:00|1622.3|1621.1|1622.3|1621.1|1622.3|1621.1|1622.3|1621.1|1
1653049150000|2022-05-20 12:19:10|||||||||4
1653049160000|2022-05-20 12:19:20|1622.4|1621.2|1622.1|1620.9|1622.4|1621.2|1622.1|1620.9|1
1653049170000|2022-05-20 12:19:30|1622.2|1621|1622.2|1621|1622.2|1621|1622.2|1621|2
1653049180000|2022-05-20 12:19:40|||||||||1
1653049190000|2022-05-20 12:19:50|||||||||1
1653049200000|2022-05-20 12:20:00|1622.1|1620.9|1622|1620.8|1622.2|1621|1622|1620.8|1
1653049210000|2022-05-20 12:20:10|1621.8|1620.6|1622.1|1620.9|1622.1|1620.9|1621.8|1620.6|8
1653049220000|2022-05-20 12:20:20|1622|1620.8|1622.4|1621.2|1622.4|1621.2|1622|1620.8|2
1653049240000|2022-05-20 12:20:40|1622.2|1621|1622.2|1621|1622.2|1621|1622.2|1621|0
1653049250000|2022-05-20 12:20:50|1622.4|1621.2|1622.4|1621.2|1622.4|1621.2|1622.4|1621.2|12
1653049260000|2022-05-20 12:21:00|1622.3|1621.1|1622.2|1621|1622.3|1621.1|1622.2|1621|3
1653049270000|2022-05-20 12:21:10|||||||||1
1653049300000|2022-05-20 12:21:40|||||||||1
1653049310000|2022-05-20 12:21:50|||||||||1
1653049320000|2022-05-20 12:22:00|||||||||2
1653049330000|2022-05-20 12:22:10|1621.9|1620.7|1622|1620.8|1622.1|1620.9|1621.9|1620.7|6
1653049350000|2022-05-20 12:22:30|1621.9|1620.7|1622|1620.8|1622|1620.8|1621.9|1620.7|2
1653049360000|2022-05-20 12:22:40|1622.6|1621.4|1623.1|1621.9|1623.1|1621.9|1622.6|1621.4|48
1653049370000|2022-05-20 12:22:50|1623|1621.8|1623|1621.8|1623|1621.8|1623|1621.8|1
1653049380000|2022-05-20 12:23:00|1622.9|1621.7|1622.8|1621.6|1622.9|1621.7|1622.8|1621.6|1
1653049390000|2022-05-20 12:23:10|1623.1|1621.9|1623.1|1621.9|1623.1|1621.9|1622.8|1621.6|3
1653049400000|2022-05-20 12:23:20|||||||||1
1653049410000|2022-05-20 12:23:30|1623|1621.8|1623|1621.8|1623|1621.8|1623|1621.8|1
1653049430000|2022-05-20 12:23:50|1623.1|1621.9|1623.1|1621.9|1623.2|1622|1623.1|1621.9|1
1653049440000|2022-05-20 12:24:00|1623|1621.8|1622.7|1621.5|1623|1621.8|1622.7|1621.5|5
1653049450000|2022-05-20 12:24:10|1622.6|1621.4|1622.6|1621.4|1622.6|1621.4|1622.6|1621.4|3
1653049470000|2022-05-20 12:24:30|1622.9|1621.7|1622.4|1621.2|1622.9|1621.7|1622.4|1621.2|3
1653049480000|2022-05-20 12:24:40|1622.5|1621.3|1622.4|1621.2|1622.5|1621.3|1622.4|1621.2|1
1653049490000|2022-05-20 12:24:50|1622.5|1621.3|1622.4|1621.2|1622.5|1621.3|1622.4|1621.2|4
1653049510000|2022-05-20 12:25:10|1622.6|1621.4|1622.5|1621.3|1622.6|1621.4|1622.5|1621.3|1
1653049520000|2022-05-20 12:25:20|1622.6|1621.4|1622.5|1621.3|1622.6|1621.4|1622.5|1621.3|0
1653049530000|2022-05-20 12:25:30|1622.6|1621.4|1622.7|1621.5|1622.7|1621.5|1622.6|1621.4|0
1653049540000|2022-05-20 12:25:40|1622.6|1621.4|1622.4|1621.2|1622.6|1621.4|1622.4|1621.2|3
1653049550000|2022-05-20 12:25:50|1622.5|1621.3|1622.4|1621.2|1622.5|1621.3|1622.4|1621.2|0
1653049560000|2022-05-20 12:26:00|1622.3|1621.1|1622.1|1620.9|1622.3|1621.1|1622.1|1620.9|4
1653049570000|2022-05-20 12:26:10|1622|1620.8|1622.1|1620.9|1622.1|1620.9|1622|1620.8|0
1653049580000|2022-05-20 12:26:20|1622.2|1621|1622.2|1621|1622.2|1621|1622.1|1620.9|1
1653049590000|2022-05-20 12:26:30|1622.1|1620.9|1622.1|1620.9|1622.1|1620.9|1622.1|1620.9|1
1653049600000|2022-05-20 12:26:40|1622|1620.8|1622.1|1620.9|1622.1|1620.9|1622|1620.8|1
1653049610000|2022-05-20 12:26:50|1622|1620.8|1622|1620.8|1622|1620.8|1621.8|1620.6|11
1653049620000|2022-05-20 12:27:00|1621.9|1620.7|1621.8|1620.6|1621.9|1620.7|1621.8|1620.6|3
1653049630000|2022-05-20 12:27:10|1621.7|1620.5|1621.5|1620.3|1621.7|1620.5|1621.5|1620.3|1
1653049640000|2022-05-20 12:27:20|1621.6|1620.4|1621.6|1620.4|1621.6|1620.4|1621.6|1620.4|4
1653049650000|2022-05-20 12:27:30|1621.5|1620.3|1621.5|1620.3|1621.5|1620.3|1621.5|1620.3|5
1653049660000|2022-05-20 12:27:40|1621.8|1620.6|1621.7|1620.5|1621.8|1620.6|1621.7|1620.5|1
1653049680000|2022-05-20 12:28:00|1621.8|1620.6|1621.7|1620.5|1621.9|1620.7|1621.7|1620.5|5
1653049690000|2022-05-20 12:28:10|1621.6|1620.4|1621.7|1620.5|1621.7|1620.5|1621.6|1620.4|1
1653049700000|2022-05-20 12:28:20|1621.6|1620.4|1621.5|1620.3|1621.6|1620.4|1621.5|1620.3|7
1653049720000|2022-05-20 12:28:40|1621.6|1620.4|1621.6|1620.4|1621.7|1620.5|1621.6|1620.4|2
1653049740000|2022-05-20 12:29:00|1621.7|1620.5|1621.7|1620.5|1621.7|1620.5|1621.7|1620.5|0
1653049760000|2022-05-20 12:29:20|1621.6|1620.4|1621.5|1620.3|1621.6|1620.4|1621.5|1620.3|5
1653049780000|2022-05-20 12:29:40|||||||||2
1653049790000|2022-05-20 12:29:50|1621.1|1619.9|1621.1|1619.9|1621.1|1619.9|1621.1|1619.9|1
1653049800000|2022-05-20 12:30:00|1620.7|1619.5|1620.7|1619.5|1620.7|1619.5|1620.7|1619.5|16
1653049810000|2022-05-20 12:30:10|1620.6|1619.4|1620.1|1618.9|1620.6|1619.4|1619.7|1618.5|6
1653049820000|2022-05-20 12:30:20|1620|1618.8|1619.9|1618.7|1620|1618.8|1619.9|1618.7|6
1653049830000|2022-05-20 12:30:30|1619.8|1618.6|1619.3|1618.1|1619.8|1618.6|1619.3|1618.1|5
1653049840000|2022-05-20 12:30:40|1619.5|1618.3|1619.8|1618.6|1619.8|1618.6|1619.5|1618.3|4
1653049850000|2022-05-20 12:30:50|1619.9|1618.7|1619.9|1618.7|1619.9|1618.7|1619.9|1618.7|2
1653049860000|2022-05-20 12:31:00|1619.8|1618.6|1619.8|1618.6|1619.9|1618.7|1619.8|1618.6|5
1653049870000|2022-05-20 12:31:10|1620|1618.8|1619.9|1618.7|1620|1618.8|1619.8|1618.6|3
1653049880000|2022-05-20 12:31:20|1619.8|1618.6|1620|1618.8|1620|1618.8|1619.8|1618.6|1
1653049890000|2022-05-20 12:31:30|1619.9|1618.7|1619.8|1618.6|1619.9|1618.7|1619.8|1618.6|0
1653049900000|2022-05-20 12:31:40|1619.5|1618.3|1619.7|1618.5|1619.7|1618.5|1619.5|1618.3|7
1653049920000|2022-05-20 12:32:00|1619.6|1618.4|1619.6|1618.4|1619.6|1618.4|1619.5|1618.3|7
1653049930000|2022-05-20 12:32:10|1619.5|1618.3|1619.5|1618.3|1619.5|1618.3|1619.5|1618.3|3
1653049940000|2022-05-20 12:32:20|1619.4|1618.2|1619.5|1618.3|1619.5|1618.3|1619.3|1618.1|3
1653049960000|2022-05-20 12:32:40|1619.7|1618.5|1619.7|1618.5|1619.7|1618.5|1619.5|1618.3|17
1653049970000|2022-05-20 12:32:50|1619.6|1618.4|1619.5|1618.3|1619.7|1618.5|1619.5|1618.3|9
1653049980000|2022-05-20 12:33:00|1619.3|1618.1|1618.7|1617.5|1619.3|1618.1|1618.7|1617.5|10
1653049990000|2022-05-20 12:33:10|1618.8|1617.6|1618.8|1617.6|1618.9|1617.7|1618.8|1617.6|14
1653050000000|2022-05-20 12:33:20|1618.7|1617.5|1618.9|1617.7|1618.9|1617.7|1618.7|1617.5|1
1653050010000|2022-05-20 12:33:30|1618.8|1617.6|1618.9|1617.7|1618.9|1617.7|1618.8|1617.6|3
1653050020000|2022-05-20 12:33:40|1619.1|1617.9|1619.1|1617.9|1619.1|1617.9|1619.1|1617.9|4
1653050040000|2022-05-20 12:34:00|1619.2|1618|1619.1|1617.9|1619.2|1618|1619.1|1617.9|7
1653050050000|2022-05-20 12:34:10|||||||||1
1653050060000|2022-05-20 12:34:20|1619.2|1618|1619.5|1618.3|1619.5|1618.3|1619.2|1618|5
1653050070000|2022-05-20 12:34:30|1619.6|1618.4|1619.2|1618|1619.6|1618.4|1618.9|1617.7|4
1653050080000|2022-05-20 12:34:40|1619.3|1618.1|1619.2|1618|1619.3|1618.1|1619.2|1618|2
1653050090000|2022-05-20 12:34:50|1619|1617.8|1619.1|1617.9|1619.1|1617.9|1619|1617.8|33
1653050100000|2022-05-20 12:35:00|1619|1617.8|1618.9|1617.7|1619.1|1617.9|1618.9|1617.7|3
1653050110000|2022-05-20 12:35:10|1618.8|1617.6|1619|1617.8|1619|1617.8|1618.8|1617.6|9
1653050120000|2022-05-20 12:35:20|1619.1|1617.9|1619|1617.8|1619.1|1617.9|1619|1617.8|1
1653050130000|2022-05-20 12:35:30|1619.2|1618|1618.9|1617.7|1619.4|1618.2|1618.9|1617.7|5
1653050140000|2022-05-20 12:35:40|1619.1|1617.9|1619.1|1617.9|1619.3|1618.1|1619|1617.8|7
1653050150000|2022-05-20 12:35:50|1619.2|1618|1619.3|1618.1|1619.4|1618.2|1619.2|1618|2
1653050160000|2022-05-20 12:36:00|1619.1|1617.9|1619.1|1617.9|1619.1|1617.9|1619.1|1617.9|3
1653050170000|2022-05-20 12:36:10|1619.3|1618.1|1618.9|1617.7|1619.3|1618.1|1618.8|1617.6|28
1653050180000|2022-05-20 12:36:20|||||||||2
1653050190000|2022-05-20 12:36:30|1619.1|1617.9|1619.2|1618|1619.2|1618|1619.1|1617.9|4
1653050200000|2022-05-20 12:36:40|1619.1|1617.9|1618.9|1617.7|1619.1|1617.9|1618.9|1617.7|3
1653050220000|2022-05-20 12:37:00|1619|1617.8|1619|1617.8|1619|1617.8|1619|1617.8|0
1653050230000|2022-05-20 12:37:10|||||||||2
1653050240000|2022-05-20 12:37:20|1619.2|1618|1619.1|1617.9|1619.2|1618|1619.1|1617.9|3
1653050250000|2022-05-20 12:37:30|1619.2|1618|1619.1|1617.9|1619.3|1618.1|1619|1617.8|4
1653050260000|2022-05-20 12:37:40|||||||||4
1653050280000|2022-05-20 12:38:00|1619.2|1618|1619.2|1618|1619.3|1618.1|1619.2|1618|7
1653050290000|2022-05-20 12:38:10|1619.1|1617.9|1619.3|1618.1|1619.3|1618.1|1619.1|1617.9|2
1653050300000|2022-05-20 12:38:20|1619.4|1618.2|1619.4|1618.2|1619.5|1618.3|1619.2|1618|19
1653050310000|2022-05-20 12:38:30|1619.6|1618.4|1619.6|1618.4|1619.6|1618.4|1619.6|1618.4|2
1653050320000|2022-05-20 12:38:40|1619.7|1618.5|1619.5|1618.3|1619.7|1618.5|1619.5|1618.3|7
1653050330000|2022-05-20 12:38:50|1619.6|1618.4|1619.5|1618.3|1619.6|1618.4|1619.5|1618.3|0
1653050340000|2022-05-20 12:39:00|1619.6|1618.4|1619.5|1618.3|1619.6|1618.4|1619.4|1618.2|5
1653050350000|2022-05-20 12:39:10|1619.4|1618.2|1619.2|1618|1619.4|1618.2|1619.2|1618|2
1653050360000|2022-05-20 12:39:20|1619.3|1618.1|1619.2|1618|1619.3|1618.1|1619.2|1618|2
1653050370000|2022-05-20 12:39:30|1619.4|1618.2|1619.4|1618.2|1619.4|1618.2|1619.4|1618.2|4
1653050380000|2022-05-20 12:39:40|1619.8|1618.6|1619.2|1618|1619.8|1618.6|1619.2|1618|6
1653050390000|2022-05-20 12:39:50|||||||||1
1653050400000|2022-05-20 12:40:00|1619.3|1618.1|1619.3|1618.1|1619.4|1618.2|1619.3|1618.1|4
1653050420000|2022-05-20 12:40:20|||||||||1
1653050430000|2022-05-20 12:40:30|1619.4|1618.2|1619.4|1618.2|1619.4|1618.2|1619.4|1618.2|1
1653050440000|2022-05-20 12:40:40|1619.5|1618.3|1619.9|1618.7|1619.9|1618.7|1619.5|1618.3|4
1653050460000|2022-05-20 12:41:00|1619.7|1618.5|1619.8|1618.6|1619.8|1618.6|1619.5|1618.3|11
1653050470000|2022-05-20 12:41:10|1619.7|1618.5|1619.6|1618.4|1619.9|1618.7|1619.6|1618.4|24
1653050490000|2022-05-20 12:41:30|1619.7|1618.5|1619.7|1618.5|1619.7|1618.5|1619.7|1618.5|4
1653050500000|2022-05-20 12:41:40|1619.6|1618.4|1620|1618.8|1620|1618.8|1619.6|1618.4|1
1653050510000|2022-05-20 12:41:50|1619.8|1618.6|1619.8|1618.6|1619.9|1618.7|1619.8|1618.6|1
1653050520000|2022-05-20 12:42:00|1619.9|1618.7|1619.8|1618.6|1619.9|1618.7|1619.8|1618.6|0
1653050530000|2022-05-20 12:42:10|1620.1|1618.9|1620.1|1618.9|1620.2|1619|1620.1|1618.9|9
1653050540000|2022-05-20 12:42:20|1620|1618.8|1620|1618.8|1620|1618.8|1620|1618.8|3
1653050550000|2022-05-20 12:42:30|1620.1|1618.9|1620|1618.8|1620.1|1618.9|1620|1618.8|1
1653050560000|2022-05-20 12:42:40|1620.6|1619.4|1620.1|1618.9|1620.6|1619.4|1620.1|1618.9|20
1653050570000|2022-05-20 12:42:50|1620|1618.8|1620|1618.8|1620.1|1618.9|1620|1618.8|1
1653050580000|2022-05-20 12:43:00|1620.1|1618.9|1620.4|1619.2|1620.4|1619.2|1620.1|1618.9|3
1653050590000|2022-05-20 12:43:10|1620.3|1619.1|1620.3|1619.1|1620.4|1619.2|1620.1|1618.9|5
1653050600000|2022-05-20 12:43:20|1620.5|1619.3|1620.8|1619.6|1620.8|1619.6|1620.5|1619.3|4
1653050610000|2022-05-20 12:43:30|1620.6|1619.4|1620.6|1619.4|1620.6|1619.4|1620.5|1619.3|8
1653050620000|2022-05-20 12:43:40|||||||||3
1653050640000|2022-05-20 12:44:00|1620.7|1619.5|1621.5|1620.3|1621.5|1620.3|1620.7|1619.5|3
1653050650000|2022-05-20 12:44:10|1621.3|1620.1|1621.6|1620.4|1621.7|1620.5|1621.3|1620.1|3
1653050660000|2022-05-20 12:44:20|1621.4|1620.2|1621.4|1620.2|1621.4|1620.2|1621.4|1620.2|4
1653050670000|2022-05-20 12:44:30|1621.5|1620.3|1621.3|1620.1|1621.5|1620.3|1621.2|1620|2
1653050680000|2022-05-20 12:44:40|1621.2|1620|1621.1|1619.9|1621.3|1620.1|1621|1619.8|3
1653050690000|2022-05-20 12:44:50|1621.4|1620.2|1621.4|1620.2|1621.5|1620.3|1621.3|1620.1|8
1653053400000|2022-05-20 13:30:00|1620.3|1619.1|1624.3|1623.1|1624.3|1623.1|1620.3|1619.1|241
1653053410000|2022-05-20 13:30:10|1624.1|1622.9|1623.1|1621.9|1624.1|1622.9|1622.3|1621.1|79
1653053420000|2022-05-20 13:30:20|1623.2|1622|1624|1622.8|1624|1622.8|1623.2|1622|40
1653053430000|2022-05-20 13:30:30|1623.6|1622.4|1623.8|1622.6|1624.1|1622.9|1622.6|1621.4|60
1653053440000|2022-05-20 13:30:40|1623.7|1622.5|1622.8|1621.6|1623.8|1622.6|1622.7|1621.5|47
1653053450000|2022-05-20 13:30:50|1622.9|1621.7|1625.2|1624|1625.2|1624|1622.9|1621.7|36
1653053460000|2022-05-20 13:31:00|1625.1|1623.9|1625.1|1623.9|1625.4|1624.2|1624.8|1623.6|35
1653053470000|2022-05-20 13:31:10|1625|1623.8|1624.1|1622.9|1625|1623.8|1624.1|1622.9|16
1653053480000|2022-05-20 13:31:20|1624.5|1623.3|1625.5|1624.3|1625.5|1624.3|1624.5|1623.3|48
1653053490000|2022-05-20 13:31:30|1625.6|1624.4|1624.5|1623.3|1625.7|1624.5|1624.5|1623.3|22
1653053500000|2022-05-20 13:31:40|1624.7|1623.5|1625|1623.8|1625|1623.8|1624.7|1623.5|11
1653053510000|2022-05-20 13:31:50|1624.8|1623.6|1625.1|1623.9|1625.3|1624.1|1624.7|1623.5|44
1653053520000|2022-05-20 13:32:00|1625.4|1624.2|1624.3|1623.1|1625.4|1624.2|1624.2|1623|53
1653053530000|2022-05-20 13:32:10|1624.4|1623.2|1625.2|1624|1625.2|1624|1624.2|1623|16
1653053540000|2022-05-20 13:32:20|1625.4|1624.2|1625.9|1624.7|1626.1|1624.9|1625.4|1624.2|17
1653053550000|2022-05-20 13:32:30|1625.8|1624.6|1626.6|1625.4|1626.7|1625.5|1625.6|1624.4|54
1653053560000|2022-05-20 13:32:40|1626.5|1625.3|1626.3|1625.1|1626.5|1625.3|1626|1624.8|33
1653053570000|2022-05-20 13:32:50|1626.4|1625.2|1626.4|1625.2|1626.6|1625.4|1626.2|1625|45
1653053580000|2022-05-20 13:33:00|1626.3|1625.1|1626.4|1625.2|1626.4|1625.2|1626|1624.8|37
1653053590000|2022-05-20 13:33:10|1626.3|1625.1|1627.1|1625.9|1627.4|1626.2|1626.1|1624.9|29
1653053600000|2022-05-20 13:33:20|1627|1625.8|1625.9|1624.7|1627|1625.8|1625.9|1624.7|34
1653053610000|2022-05-20 13:33:30|1625.8|1624.6|1625.2|1624|1626|1624.8|1625.2|1624|37
1653053620000|2022-05-20 13:33:40|1625.1|1623.9|1625.3|1624.1|1625.4|1624.2|1624.9|1623.7|27
1653053630000|2022-05-20 13:33:50|1625.4|1624.2|1625.1|1623.9|1625.5|1624.3|1625|1623.8|8
1653053640000|2022-05-20 13:34:00|1625.3|1624.1|1626.1|1624.9|1626.1|1624.9|1625.3|1624.1|34
1653053650000|2022-05-20 13:34:10|1626.3|1625.1|1626.9|1625.7|1627.4|1626.2|1626.3|1625.1|40
1653053660000|2022-05-20 13:34:20|1627|1625.8|1627.2|1626|1627.5|1626.3|1626.9|1625.7|49
1653053670000|2022-05-20 13:34:30|1627.4|1626.2|1627.4|1626.2|1627.7|1626.5|1627.2|1626|102
1653053680000|2022-05-20 13:34:40|1627.2|1626|1627.4|1626.2|1627.9|1626.7|1627.1|1625.9|40
1653053690000|2022-05-20 13:34:50|1627.6|1626.4|1627.4|1626.2|1627.6|1626.4|1626.9|1625.7|25
1653053700000|2022-05-20 13:35:00|1627.3|1626.1|1628.1|1626.9|1628.1|1626.9|1627.3|1626.1|58
1653053710000|2022-05-20 13:35:10|1627.9|1626.7|1627.3|1626.1|1628.1|1626.9|1627.1|1625.9|79
1653053720000|2022-05-20 13:35:20|1627.4|1626.2|1626.9|1625.7|1627.4|1626.2|1626.9|1625.7|18
1653053730000|2022-05-20 13:35:30|||||||||61
1653053740000|2022-05-20 13:35:40|1626.8|1625.6|1627.1|1625.9|1627.1|1625.9|1626.6|1625.4|25
1653053750000|2022-05-20 13:35:50|1627.4|1626.2|1627.4|1626.2|1627.9|1626.7|1627.4|1626.2|48
1653053760000|2022-05-20 13:36:00|1627.6|1626.4|1627.6|1626.4|1627.7|1626.5|1627.4|1626.2|22
1653053770000|2022-05-20 13:36:10|1627.7|1626.5|1628.6|1627.4|1628.6|1627.4|1627.5|1626.3|78
1653053780000|2022-05-20 13:36:20|1628.9|1627.7|1628.3|1627.1|1628.9|1627.7|1628.3|1627.1|63
1653053790000|2022-05-20 13:36:30|1628.5|1627.3|1628.8|1627.6|1628.8|1627.6|1628.5|1627.3|17
1653053800000|2022-05-20 13:36:40|1628.7|1627.5|1628.4|1627.2|1628.7|1627.5|1628.4|1627.2|27
1653053810000|2022-05-20 13:36:50|1628.5|1627.3|1628.8|1627.6|1628.8|1627.6|1628.4|1627.2|35
1653053820000|2022-05-20 13:37:00|1628.9|1627.7|1629.6|1628.4|1629.6|1628.4|1628.7|1627.5|69
1653053830000|2022-05-20 13:37:10|1629.7|1628.5|1629.2|1628|1629.8|1628.6|1629.2|1628|64
1653053840000|2022-05-20 13:37:20|1629.4|1628.2|1629.6|1628.4|1629.7|1628.5|1629.2|1628|37
1653053850000|2022-05-20 13:37:30|1629.5|1628.3|1629.9|1628.7|1629.9|1628.7|1629.4|1628.2|38
1653053860000|2022-05-20 13:37:40|1629.8|1628.6|1629.5|1628.3|1629.9|1628.7|1629.5|1628.3|29
1653053870000|2022-05-20 13:37:50|1629.6|1628.4|1629.2|1628|1629.9|1628.7|1629.2|1628|33
1653053880000|2022-05-20 13:38:00|1629.3|1628.1|1629.4|1628.2|1629.4|1628.2|1629.1|1627.9|39
1653053890000|2022-05-20 13:38:10|1629.5|1628.3|1629.4|1628.2|1629.8|1628.6|1629.4|1628.2|29
1653053900000|2022-05-20 13:38:20|1629.3|1628.1|1629.4|1628.2|1629.4|1628.2|1629.3|1628.1|12
1653053910000|2022-05-20 13:38:30|1629.2|1628|1628.8|1627.6|1629.2|1628|1628.7|1627.5|43
1653053920000|2022-05-20 13:38:40|1628.7|1627.5|1629.9|1628.7|1629.9|1628.7|1628.7|1627.5|30
1653053930000|2022-05-20 13:38:50|1630.2|1629|1629.7|1628.5|1630.2|1629|1629.6|1628.4|17
1653053940000|2022-05-20 13:39:00|1629.8|1628.6|1629.6|1628.4|1630|1628.8|1629.6|1628.4|57
1653053950000|2022-05-20 13:39:10|1629.5|1628.3|1629.7|1628.5|1629.8|1628.6|1629.5|1628.3|13
1653053960000|2022-05-20 13:39:20|1629.5|1628.3|1629.1|1627.9|1629.7|1628.5|1629|1627.8|30
1653053970000|2022-05-20 13:39:30|1629.3|1628.1|1629.1|1627.9|1629.3|1628.1|1628.8|1627.6|22
1653053980000|2022-05-20 13:39:40|1629|1627.8|1629|1627.8|1629|1627.8|1629|1627.8|5
1653053990000|2022-05-20 13:39:50|1629.2|1628|1629.1|1627.9|1629.3|1628.1|1628.9|1627.7|13
1653054000000|2022-05-20 13:40:00|1628.9|1627.7|1630|1628.8|1630|1628.8|1628.9|1627.7|37
1653054010000|2022-05-20 13:40:10|1630.2|1629|1630.4|1629.2|1630.5|1629.3|1630.2|1629|40
1653054020000|2022-05-20 13:40:20|1630.2|1629|1630.2|1629|1630.5|1629.3|1630.1|1628.9|18
1653054030000|2022-05-20 13:40:30|1630.1|1628.9|1629.1|1627.9|1630.4|1629.2|1629|1627.8|90
1653054040000|2022-05-20 13:40:40|1629|1627.8|1629.2|1628|1629.3|1628.1|1628.9|1627.7|73
1653054050000|2022-05-20 13:40:50|1629|1627.8|1628.8|1627.6|1629|1627.8|1628.7|1627.5|17
1653054060000|2022-05-20 13:41:00|1628.9|1627.7|1629.9|1628.7|1630|1628.8|1628.8|1627.6|37
1653054070000|2022-05-20 13:41:10|1629.7|1628.5|1630|1628.8|1630|1628.8|1629.7|1628.5|62
1653054080000|2022-05-20 13:41:20|1630.2|1629|1629.2|1628|1630.2|1629|1629|1627.8|114
1653054090000|2022-05-20 13:41:30|1629.1|1627.9|1629.8|1628.6|1629.8|1628.6|1629.1|1627.9|54
1653054100000|2022-05-20 13:41:40|1630|1628.8|1629.8|1628.6|1630|1628.8|1629.8|1628.6|21
1653054110000|2022-05-20 13:41:50|1629.9|1628.7|1628.8|1627.6|1629.9|1628.7|1628.8|1627.6|16
1653054120000|2022-05-20 13:42:00|1628.9|1627.7|1628.7|1627.5|1629.3|1628.1|1628.7|1627.5|25
1653054130000|2022-05-20 13:42:10|1628.6|1627.4|1628.5|1627.3|1628.9|1627.7|1628.5|1627.3|15
1653054140000|2022-05-20 13:42:20|1628.3|1627.1|1628.5|1627.3|1628.7|1627.5|1628.3|1627.1|24
1653054150000|2022-05-20 13:42:30|1628.6|1627.4|1627.8|1626.6|1628.8|1627.6|1627.7|1626.5|15
1653054160000|2022-05-20 13:42:40|1627.7|1626.5|1628|1626.8|1628.1|1626.9|1627.7|1626.5|115
1653054170000|2022-05-20 13:42:50|1628.3|1627.1|1628.2|1627|1628.3|1627.1|1628.2|1627|10
1653054180000|2022-05-20 13:43:00|1628.3|1627.1|1628.5|1627.3|1628.5|1627.3|1628.2|1627|20
1653054190000|2022-05-20 13:43:10|1628.8|1627.6|1628.3|1627.1|1628.8|1627.6|1628.2|1627|23
1653054200000|2022-05-20 13:43:20|1628.4|1627.2|1628.2|1627|1628.4|1627.2|1628.1|1626.9|39
1653054210000|2022-05-20 13:43:30|1628.3|1627.1|1629|1627.8|1629|1627.8|1628.3|1627.1|13
1653054220000|2022-05-20 13:43:40|1629.1|1627.9|1628.8|1627.6|1629.7|1628.5|1628.8|1627.6|39
1653054230000|2022-05-20 13:43:50|1628.9|1627.7|1629.3|1628.1|1629.3|1628.1|1628.9|1627.7|19
1653054240000|2022-05-20 13:44:00|1629.4|1628.2|1629.2|1628|1629.5|1628.3|1628.8|1627.6|30
1653054250000|2022-05-20 13:44:10|1629.1|1627.9|1629.2|1628|1629.2|1628|1629|1627.8|7
1653054260000|2022-05-20 13:44:20|1629.3|1628.1|1628.9|1627.7|1629.3|1628.1|1628.9|1627.7|7
1653054270000|2022-05-20 13:44:30|1629.4|1628.2|1629.8|1628.6|1629.9|1628.7|1629.3|1628.1|64
1653054280000|2022-05-20 13:44:40|1629.7|1628.5|1630|1628.8|1630.2|1629|1629.7|1628.5|51
1653054290000|2022-05-20 13:44:50|1630.2|1629|1629.6|1628.4|1630.2|1629|1629.6|1628.4|26
1653054300000|2022-05-20 13:45:00|1629.5|1628.3|1629.7|1628.5|1629.8|1628.6|1629.5|1628.3|33
1653054310000|2022-05-20 13:45:10|1629.6|1628.4|1629.7|1628.5|1630.2|1629|1629.5|1628.3|77
1653054320000|2022-05-20 13:45:20|1629.8|1628.6|1629.8|1628.6|1630.1|1628.9|1629.6|1628.4|22
1653054330000|2022-05-20 13:45:30|1630|1628.8|1630.5|1629.3|1630.7|1629.5|1630|1628.8|13
1653054340000|2022-05-20 13:45:40|1630.4|1629.2|1630.2|1629|1630.5|1629.3|1630.2|1629|13
1653054350000|2022-05-20 13:45:50|1629.8|1628.6|1629.9|1628.7|1630|1628.8|1629.8|1628.6|35
1653054360000|2022-05-20 13:46:00|1630|1628.8|1629.5|1628.3|1630.2|1629|1629.5|1628.3|22
1653054380000|2022-05-20 13:46:20|1629.2|1628|1629.2|1628|1629.3|1628.1|1629|1627.8|98
1653054390000|2022-05-20 13:46:30|1629|1627.8|1628.3|1627.1|1629|1627.8|1628.3|1627.1|18
1653054400000|2022-05-20 13:46:40|1628.4|1627.2|1627.8|1626.6|1628.4|1627.2|1627.8|1626.6|36
1653054410000|2022-05-20 13:46:50|1627.7|1626.5|1627.9|1626.7|1628|1626.8|1627.6|1626.4|114
1653054420000|2022-05-20 13:47:00|1627.7|1626.5|1627.9|1626.7|1627.9|1626.7|1627.5|1626.3|118
1653054430000|2022-05-20 13:47:10|1627.8|1626.6|1627.7|1626.5|1627.8|1626.6|1627.7|1626.5|32
1653054440000|2022-05-20 13:47:20|1627.5|1626.3|1627.4|1626.2|1627.5|1626.3|1627.4|1626.2|15
1653054450000|2022-05-20 13:47:30|1627.5|1626.3|1627.8|1626.6|1627.8|1626.6|1627.4|1626.2|38
1653054460000|2022-05-20 13:47:40|1627.7|1626.5|1627.8|1626.6|1627.8|1626.6|1627.7|1626.5|18
1653054470000|2022-05-20 13:47:50|1627.9|1626.7|1627.7|1626.5|1627.9|1626.7|1627.7|1626.5|6
1653054480000|2022-05-20 13:48:00|1627.5|1626.3|1627.4|1626.2|1627.7|1626.5|1627.4|1626.2|36
1653054490000|2022-05-20 13:48:10|1627.5|1626.3|1626.8|1625.6|1627.5|1626.3|1626.8|1625.6|19
1653054500000|2022-05-20 13:48:20|1626.9|1625.7|1626.9|1625.7|1627.2|1626|1626.9|1625.7|22
1653054510000|2022-05-20 13:48:30|1626.8|1625.6|1627.3|1626.1|1627.3|1626.1|1626.6|1625.4|84
1653054520000|2022-05-20 13:48:40|1627.4|1626.2|1627.1|1625.9|1627.4|1626.2|1627|1625.8|15
1653054530000|2022-05-20 13:48:50|1627.2|1626|1627.3|1626.1|1627.5|1626.3|1627.1|1625.9|12
1653054540000|2022-05-20 13:49:00|1627.4|1626.2|1627.6|1626.4|1627.8|1626.6|1627.3|1626.1|16
1653054550000|2022-05-20 13:49:10|||||||||1
1653054560000|2022-05-20 13:49:20|1627.7|1626.5|1628.5|1627.3|1628.5|1627.3|1627.6|1626.4|31
1653054570000|2022-05-20 13:49:30|1628.6|1627.4|1628.8|1627.6|1628.8|1627.6|1628.6|1627.4|8
1653054580000|2022-05-20 13:49:40|1628.7|1627.5|1628.7|1627.5|1628.7|1627.5|1628.7|1627.5|3
1653054590000|2022-05-20 13:49:50|1628.8|1627.6|1629.1|1627.9|1629.1|1627.9|1628.7|1627.5|23
1653054600000|2022-05-20 13:50:00|1629.2|1628|1629.3|1628.1|1629.4|1628.2|1629|1627.8|31
1653054610000|2022-05-20 13:50:10|1629.2|1628|1629.3|1628.1|1629.3|1628.1|1629.2|1628|69
1653054620000|2022-05-20 13:50:20|1629.4|1628.2|1629.5|1628.3|1629.5|1628.3|1629.4|1628.2|4
1653054630000|2022-05-20 13:50:30|1629.6|1628.4|1629.3|1628.1|1629.8|1628.6|1629.3|1628.1|39
1653054640000|2022-05-20 13:50:40|1629|1627.8|1629|1627.8|1629|1627.8|1628.9|1627.7|14
1653054650000|2022-05-20 13:50:50|1629.3|1628.1|1629|1627.8|1629.3|1628.1|1629|1627.8|11
1653054660000|2022-05-20 13:51:00|1629.2|1628|1629.7|1628.5|1629.7|1628.5|1629.2|1628|24
1653054670000|2022-05-20 13:51:10|1629.5|1628.3|1629.5|1628.3|1629.5|1628.3|1629.5|1628.3|21
1653054680000|2022-05-20 13:51:20|1629.6|1628.4|1629.7|1628.5|1629.7|1628.5|1629.5|1628.3|8
1653054690000|2022-05-20 13:51:30|||||||||6
1653054700000|2022-05-20 13:51:40|1629.9|1628.7|1630.4|1629.2|1630.4|1629.2|1629.9|1628.7|24
1653054710000|2022-05-20 13:51:50|1630.3|1629.1|1630.4|1629.2|1630.4|1629.2|1630.2|1629|23
1653054720000|2022-05-20 13:52:00|1630.5|1629.3|1630.4|1629.2|1630.6|1629.4|1630.4|1629.2|23
1653054730000|2022-05-20 13:52:10|1630.6|1629.4|1631.1|1629.9|1631.2|1630|1630.6|1629.4|46
1653054740000|2022-05-20 13:52:20|1631.2|1630|1631.2|1630|1631.2|1630|1631.1|1629.9|4
1653054750000|2022-05-20 13:52:30|1631|1629.8|1631.1|1629.9|1631.1|1629.9|1630.9|1629.7|21
1653054760000|2022-05-20 13:52:40|1631|1629.8|1631.4|1630.2|1631.4|1630.2|1630.7|1629.5|9
1653054770000|2022-05-20 13:52:50|1631.6|1630.4|1631.6|1630.4|1631.6|1630.4|1631.6|1630.4|18
1653054780000|2022-05-20 13:53:00|1631.8|1630.6|1631.9|1630.7|1632.2|1631|1631.8|1630.6|54
1653054790000|2022-05-20 13:53:10|1631.8|1630.6|1631.9|1630.7|1632|1630.8|1631.6|1630.4|18
1653054800000|2022-05-20 13:53:20|1632|1630.8|1632|1630.8|1632.1|1630.9|1631.8|1630.6|31
1653054810000|2022-05-20 13:53:30|1632.2|1631|1631.7|1630.5|1632.2|1631|1631.5|1630.3|42
1653054820000|2022-05-20 13:53:40|1631.6|1630.4|1631.2|1630|1631.6|1630.4|1631.2|1630|19
1653054830000|2022-05-20 13:53:50|1631.3|1630.1|1630.8|1629.6|1631.3|1630.1|1630.8|1629.6|42
1653054840000|2022-05-20 13:54:00|1630.7|1629.5|1630.9|1629.7|1631|1629.8|1630.6|1629.4|15
1653054850000|2022-05-20 13:54:10|1631.1|1629.9|1630.9|1629.7|1631.4|1630.2|1630.9|1629.7|30
1653054860000|2022-05-20 13:54:20|1630.7|1629.5|1630.6|1629.4|1630.7|1629.5|1630.5|1629.3|16
1653054870000|2022-05-20 13:54:30|1630.7|1629.5|1630.9|1629.7|1630.9|1629.7|1630.6|1629.4|31
1653054880000|2022-05-20 13:54:40|1631|1629.8|1630.8|1629.6|1631.1|1629.9|1630.8|1629.6|40
1653054890000|2022-05-20 13:54:50|1630.7|1629.5|1630.7|1629.5|1630.9|1629.7|1630.7|1629.5|7
1653054900000|2022-05-20 13:55:00|1630.8|1629.6|1631.3|1630.1|1631.3|1630.1|1630.7|1629.5|32
1653054910000|2022-05-20 13:55:10|1631.1|1629.9|1631.1|1629.9|1631.1|1629.9|1631|1629.8|16
1653054920000|2022-05-20 13:55:20|1631|1629.8|1631.1|1629.9|1631.3|1630.1|1631|1629.8|17
1653054930000|2022-05-20 13:55:30|1631|1629.8|1631.2|1630|1631.3|1630.1|1631|1629.8|23
1653054940000|2022-05-20 13:55:40|1631.3|1630.1|1631.3|1630.1|1631.3|1630.1|1631.3|1630.1|2
1653054950000|2022-05-20 13:55:50|1631.4|1630.2|1631.2|1630|1631.4|1630.2|1631|1629.8|33
1653054960000|2022-05-20 13:56:00|1631.1|1629.9|1630.9|1629.7|1631.1|1629.9|1630.9|1629.7|12
1653054970000|2022-05-20 13:56:10|||||||||7
1653054980000|2022-05-20 13:56:20|||||||||1
1653054990000|2022-05-20 13:56:30|1631.1|1629.9|1631.3|1630.1|1631.3|1630.1|1631.1|1629.9|33
1653055000000|2022-05-20 13:56:40|1631|1629.8|1631|1629.8|1631.2|1630|1631|1629.8|15
1653055010000|2022-05-20 13:56:50|1631.2|1630|1630.3|1629.1|1631.2|1630|1630.3|1629.1|28
1653055020000|2022-05-20 13:57:00|1630.1|1628.9|1630.2|1629|1630.7|1629.5|1630.1|1628.9|64
1653055030000|2022-05-20 13:57:10|1630.1|1628.9|1630.5|1629.3|1630.5|1629.3|1630|1628.8|9
1653055040000|2022-05-20 13:57:20|||||||||10
1653055050000|2022-05-20 13:57:30|1630.4|1629.2|1630.5|1629.3|1630.5|1629.3|1630.4|1629.2|11
1653055060000|2022-05-20 13:57:40|1630.4|1629.2|1630.3|1629.1|1630.4|1629.2|1630.3|1629.1|26
1653055070000|2022-05-20 13:57:50|1630.4|1629.2|1630.1|1628.9|1630.4|1629.2|1630.1|1628.9|14
1653055080000|2022-05-20 13:58:00|1630.3|1629.1|1630.4|1629.2|1630.4|1629.2|1630.1|1628.9|10
1653055090000|2022-05-20 13:58:10|1630.3|1629.1|1630.6|1629.4|1630.6|1629.4|1630.2|1629|10
1653055100000|2022-05-20 13:58:20|1630.4|1629.2|1630.4|1629.2|1630.6|1629.4|1630.2|1629|35
1653055110000|2022-05-20 13:58:30|1630.6|1629.4|1630.1|1628.9|1630.6|1629.4|1630.1|1628.9|14
1653055120000|2022-05-20 13:58:40|1630.2|1629|1629.9|1628.7|1630.2|1629|1629.9|1628.7|13
1653055130000|2022-05-20 13:58:50|1629.8|1628.6|1629.9|1628.7|1629.9|1628.7|1629.8|1628.6|26
1653055140000|2022-05-20 13:59:00|1629.8|1628.6|1629.6|1628.4|1629.8|1628.6|1629.5|1628.3|13
1653055150000|2022-05-20 13:59:10|||||||||8
1653055160000|2022-05-20 13:59:20|1629.5|1628.3|1629.4|1628.2|1629.5|1628.3|1629.4|1628.2|153
1653055170000|2022-05-20 13:59:30|1629.3|1628.1|1629.6|1628.4|1629.6|1628.4|1629.3|1628.1|16
1653055180000|2022-05-20 13:59:40|1629.8|1628.6|1631.1|1629.9|1631.1|1629.9|1629.7|1628.5|91
1653055190000|2022-05-20 13:59:50|1631.2|1630|1631.3|1630.1|1631.5|1630.3|1631.1|1629.9|67
1653055200000|2022-05-20 14:00:00|1631.4|1630.2|1631.7|1630.5|1632|1630.8|1631.3|1630.1|59
1653055210000|2022-05-20 14:00:10|1631.9|1630.7|1631.4|1630.2|1632|1630.8|1631.4|1630.2|40
1653055220000|2022-05-20 14:00:20|1631.2|1630|1631|1629.8|1631.2|1630|1631|1629.8|28
1653055230000|2022-05-20 14:00:30|1631.1|1629.9|1630.9|1629.7|1631.1|1629.9|1630.8|1629.6|19
1653055240000|2022-05-20 14:00:40|1631|1629.8|1631|1629.8|1631.2|1630|1630.9|1629.7|13
1653055250000|2022-05-20 14:00:50|1631.1|1629.9|1631.2|1630|1631.2|1630|1631|1629.8|7
1653055260000|2022-05-20 14:01:00|1631.3|1630.1|1631.8|1630.6|1631.8|1630.6|1631.2|1630|22
1653055270000|2022-05-20 14:01:10|1631.7|1630.5|1631.5|1630.3|1631.7|1630.5|1631.2|1630|31
1653055280000|2022-05-20 14:01:20|1631.4|1630.2|1631.5|1630.3|1631.5|1630.3|1631.3|1630.1|6
1653055290000|2022-05-20 14:01:30|1631.4|1630.2|1631.7|1630.5|1631.7|1630.5|1631.4|1630.2|9
1653055300000|2022-05-20 14:01:40|1631.8|1630.6|1631.6|1630.4|1631.9|1630.7|1631.6|1630.4|22
1653055310000|2022-05-20 14:01:50|1631.7|1630.5|1631.5|1630.3|1631.9|1630.7|1631.3|1630.1|50
1653055320000|2022-05-20 14:02:00|1631.6|1630.4|1631.7|1630.5|1631.7|1630.5|1631.5|1630.3|16
1653055330000|2022-05-20 14:02:10|1631.6|1630.4|1632|1630.8|1632.2|1631|1631.5|1630.3|32
1653055340000|2022-05-20 14:02:20|1632.2|1631|1632.2|1631|1632.3|1631.1|1632.1|1630.9|43
1653055350000|2022-05-20 14:02:30|1632.3|1631.1|1632.3|1631.1|1632.8|1631.6|1632.3|1631.1|72
1653055360000|2022-05-20 14:02:40|1632.2|1631|1632.4|1631.2|1632.6|1631.4|1632.2|1631|13
1653055370000|2022-05-20 14:02:50|1632.6|1631.4|1632.4|1631.2|1632.7|1631.5|1632.4|1631.2|6
1653055380000|2022-05-20 14:03:00|1632.3|1631.1|1631.4|1630.2|1632.3|1631.1|1631.2|1630|48
1653055390000|2022-05-20 14:03:10|1631.3|1630.1|1631.6|1630.4|1631.6|1630.4|1631.2|1630|52
1653055400000|2022-05-20 14:03:20|1631.5|1630.3|1631.1|1629.9|1631.5|1630.3|1631.1|1629.9|29
1653055410000|2022-05-20 14:03:30|1630.9|1629.7|1630.9|1629.7|1631.1|1629.9|1630.7|1629.5|30
1653055420000|2022-05-20 14:03:40|1630.8|1629.6|1630.8|1629.6|1630.9|1629.7|1630.7|1629.5|19
1653055430000|2022-05-20 14:03:50|1630.7|1629.5|1630.9|1629.7|1630.9|1629.7|1630.7|1629.5|7
1653055440000|2022-05-20 14:04:00|1631.1|1629.9|1631.1|1629.9|1631.3|1630.1|1630.9|1629.7|35
1653055450000|2022-05-20 14:04:10|1631.4|1630.2|1631.5|1630.3|1631.6|1630.4|1631.2|1630|44
1653055460000|2022-05-20 14:04:20|1631.6|1630.4|1631.7|1630.5|1631.9|1630.7|1631.6|1630.4|39
1653055470000|2022-05-20 14:04:30|1631.5|1630.3|1631.6|1630.4|1631.6|1630.4|1631.4|1630.2|69
1653055480000|2022-05-20 14:04:40|1631.4|1630.2|1630.7|1629.5|1631.4|1630.2|1630.7|1629.5|50
1653055490000|2022-05-20 14:04:50|1630.6|1629.4|1630.8|1629.6|1630.9|1629.7|1630.6|1629.4|90
1653055500000|2022-05-20 14:05:00|1630.7|1629.5|1630.6|1629.4|1630.8|1629.6|1630.6|1629.4|18
1653055510000|2022-05-20 14:05:10|1630.7|1629.5|1630.7|1629.5|1630.9|1629.7|1630.6|1629.4|29
1653055520000|2022-05-20 14:05:20|1630.8|1629.6|1630.7|1629.5|1630.9|1629.7|1630.7|1629.5|25
1653055530000|2022-05-20 14:05:30|1630.9|1629.7|1630.7|1629.5|1630.9|1629.7|1630.7|1629.5|69
1653055540000|2022-05-20 14:05:40|1630.8|1629.6|1630.6|1629.4|1630.8|1629.6|1630.6|1629.4|28
1653055550000|2022-05-20 14:05:50|||||||||14
1653055560000|2022-05-20 14:06:00|1630.1|1628.9|1630|1628.8|1630.1|1628.9|1629.7|1628.5|99
1653055570000|2022-05-20 14:06:10|1630.2|1629|1629.7|1628.5|1630.2|1629|1629.6|1628.4|63
1653055580000|2022-05-20 14:06:20|1629.8|1628.6|1629.9|1628.7|1629.9|1628.7|1629.7|1628.5|15
1653055590000|2022-05-20 14:06:30|1630|1628.8|1629.9|1628.7|1630.1|1628.9|1629.9|1628.7|11
1653055600000|2022-05-20 14:06:40|1629.8|1628.6|1629.9|1628.7|1630|1628.8|1629.7|1628.5|28
1653055610000|2022-05-20 14:06:50|1629.8|1628.6|1629.7|1628.5|1629.8|1628.6|1629.7|1628.5|6
1653055620000|2022-05-20 14:07:00|1629.8|1628.6|1629.8|1628.6|1629.8|1628.6|1629.7|1628.5|3
1653055630000|2022-05-20 14:07:10|||||||||11
1653055640000|2022-05-20 14:07:20|||||||||2
1653055650000|2022-05-20 14:07:30|||||||||6
1653055660000|2022-05-20 14:07:40|1629.9|1628.7|1630|1628.8|1630|1628.8|1629.8|1628.6|32
1653055670000|2022-05-20 14:07:50|1630.1|1628.9|1629.7|1628.5|1630.2|1629|1629.7|1628.5|22
1653055680000|2022-05-20 14:08:00|1629.6|1628.4|1629.3|1628.1|1629.6|1628.4|1629.3|1628.1|39
1653055690000|2022-05-20 14:08:10|1629.5|1628.3|1629.3|1628.1|1629.5|1628.3|1629.3|1628.1|24
1653055700000|2022-05-20 14:08:20|1629.2|1628|1628.9|1627.7|1629.2|1628|1628.8|1627.6|12
1653055710000|2022-05-20 14:08:30|1629|1627.8|1628.8|1627.6|1629|1627.8|1628.8|1627.6|27
1653055720000|2022-05-20 14:08:40|1628.7|1627.5|1628.3|1627.1|1628.7|1627.5|1628.3|1627.1|28
1653055730000|2022-05-20 14:08:50|1628|1626.8|1628.1|1626.9|1628.3|1627.1|1627.9|1626.7|68
1653055740000|2022-05-20 14:09:00|1627.7|1626.5|1627.9|1626.7|1627.9|1626.7|1627.7|1626.5|29
1653055750000|2022-05-20 14:09:10|1628|1626.8|1627.6|1626.4|1628|1626.8|1627.6|1626.4|105
1653055760000|2022-05-20 14:09:20|1627.8|1626.6|1628.3|1627.1|1628.5|1627.3|1627.6|1626.4|35
1653055770000|2022-05-20 14:09:30|1628.4|1627.2|1628.3|1627.1|1628.5|1627.3|1628.3|1627.1|19
1653055780000|2022-05-20 14:09:40|1628.5|1627.3|1628.3|1627.1|1628.5|1627.3|1628.3|1627.1|51
1653055790000|2022-05-20 14:09:50|1628.2|1627|1628.3|1627.1|1628.3|1627.1|1628.2|1627|6
1653055800000|2022-05-20 14:10:00|1628.2|1627|1628.3|1627.1|1628.3|1627.1|1628.2|1627|23
1653055810000|2022-05-20 14:10:10|1628.2|1627|1628.3|1627.1|1628.3|1627.1|1628.2|1627|8
1653055820000|2022-05-20 14:10:20|1628.4|1627.2|1628.4|1627.2|1628.4|1627.2|1627.9|1626.7|35
1653055830000|2022-05-20 14:10:30|1628.6|1627.4|1628.4|1627.2|1628.6|1627.4|1628.4|1627.2|32
1653055840000|2022-05-20 14:10:40|1628.6|1627.4|1628.6|1627.4|1628.8|1627.6|1628.6|1627.4|47
1653055850000|2022-05-20 14:10:50|1628.8|1627.6|1628.6|1627.4|1628.8|1627.6|1628.6|1627.4|30
1653055860000|2022-05-20 14:11:00|1628.7|1627.5|1629.1|1627.9|1629.1|1627.9|1628.6|1627.4|15
1653055870000|2022-05-20 14:11:10|1628.8|1627.6|1629.1|1627.9|1629.1|1627.9|1628.8|1627.6|30
1653055880000|2022-05-20 14:11:20|1628.9|1627.7|1628.8|1627.6|1628.9|1627.7|1628.8|1627.6|4
1653055890000|2022-05-20 14:11:30|1628.7|1627.5|1628.6|1627.4|1628.7|1627.5|1628.6|1627.4|12
1653055900000|2022-05-20 14:11:40|1628.5|1627.3|1628.4|1627.2|1628.6|1627.4|1628.4|1627.2|214
1653055910000|2022-05-20 14:11:50|||||||||74
1653055920000|2022-05-20 14:12:00|1628.5|1627.3|1628.4|1627.2|1628.5|1627.3|1628.4|1627.2|13
1653055930000|2022-05-20 14:12:10|1628|1626.8|1628.5|1627.3|1628.7|1627.5|1628|1626.8|37
1653055940000|2022-05-20 14:12:20|1628.4|1627.2|1628.4|1627.2|1628.7|1627.5|1628.4|1627.2|7
1653055950000|2022-05-20 14:12:30|1628.1|1626.9|1628.1|1626.9|1628.1|1626.9|1628.1|1626.9|10
1653055960000|2022-05-20 14:12:40|1628.4|1627.2|1628.4|1627.2|1628.5|1627.3|1628.4|1627.2|16
1653055970000|2022-05-20 14:12:50|1628.5|1627.3|1628.7|1627.5|1628.9|1627.7|1628.4|1627.2|24
1653055980000|2022-05-20 14:13:00|1628.6|1627.4|1628.8|1627.6|1629.2|1628|1628.5|1627.3|23
1653055990000|2022-05-20 14:13:10|1629|1627.8|1629.1|1627.9|1629.1|1627.9|1629|1627.8|31
1653056000000|2022-05-20 14:13:20|1629.3|1628.1|1628.9|1627.7|1629.3|1628.1|1628.9|1627.7|33
1653056010000|2022-05-20 14:13:30|1629|1627.8|1629.3|1628.1|1629.3|1628.1|1629|1627.8|11
1653056020000|2022-05-20 14:13:40|1629.2|1628|1629.2|1628|1629.3|1628.1|1629.1|1627.9|17
1653056030000|2022-05-20 14:13:50|1629.3|1628.1|1629.6|1628.4|1629.6|1628.4|1629.3|1628.1|7
1653056040000|2022-05-20 14:14:00|1629.7|1628.5|1629.7|1628.5|1629.8|1628.6|1629.7|1628.5|19
1653056050000|2022-05-20 14:14:10|||||||||16
1653056060000|2022-05-20 14:14:20|1629.6|1628.4|1630|1628.8|1630|1628.8|1629.6|1628.4|68
1653056070000|2022-05-20 14:14:30|1630.1|1628.9|1630|1628.8|1630.1|1628.9|1630|1628.8|14
1653056080000|2022-05-20 14:14:40|1629.9|1628.7|1630.1|1628.9|1630.1|1628.9|1629.9|1628.7|27
1653056090000|2022-05-20 14:14:50|1630|1628.8|1629.9|1628.7|1630.2|1629|1629.8|1628.6|32
1653056100000|2022-05-20 14:15:00|1630.1|1628.9|1630.2|1629|1630.2|1629|1630.1|1628.9|16
1653056110000|2022-05-20 14:15:10|||||||||4
1653056120000|2022-05-20 14:15:20|1630.9|1629.7|1631|1629.8|1631|1629.8|1630.7|1629.5|14
1653056130000|2022-05-20 14:15:30|1631.1|1629.9|1631.1|1629.9|1631.3|1630.1|1631|1629.8|29
1653056140000|2022-05-20 14:15:40|1631.2|1630|1631.2|1630|1631.2|1630|1631.2|1630|7
1653056150000|2022-05-20 14:15:50|||||||||7
1653056160000|2022-05-20 14:16:00|1631|1629.8|1631.4|1630.2|1631.5|1630.3|1631|1629.8|29
1653056170000|2022-05-20 14:16:10|1631.5|1630.3|1631|1629.8|1631.8|1630.6|1631|1629.8|103
1653056180000|2022-05-20 14:16:20|1630.9|1629.7|1631.1|1629.9|1631.2|1630|1630.9|1629.7|12
1653056190000|2022-05-20 14:16:30|1631.2|1630|1631|1629.8|1631.2|1630|1631|1629.8|8
1653056200000|2022-05-20 14:16:40|1631.1|1629.9|1631.3|1630.1|1631.3|1630.1|1631.1|1629.9|2
1653056210000|2022-05-20 14:16:50|1631.5|1630.3|1631.6|1630.4|1631.8|1630.6|1631.5|1630.3|40
1653056220000|2022-05-20 14:17:00|1631.7|1630.5|1631.7|1630.5|1631.8|1630.6|1631.7|1630.5|5
1653056230000|2022-05-20 14:17:10|1631.5|1630.3|1631.3|1630.1|1631.6|1630.4|1631.3|1630.1|27
1653056240000|2022-05-20 14:17:20|1631.5|1630.3|1631.8|1630.6|1631.8|1630.6|1631.5|1630.3|13
1653056250000|2022-05-20 14:17:30|1631.9|1630.7|1632|1630.8|1632|1630.8|1631.9|1630.7|3
1653056260000|2022-05-20 14:17:40|1632.1|1630.9|1632|1630.8|1632.1|1630.9|1632|1630.8|7
1653056270000|2022-05-20 14:17:50|1632.2|1631|1632.2|1631|1632.3|1631.1|1632.2|1631|14
1653056280000|2022-05-20 14:18:00|1632.5|1631.3|1632.3|1631.1|1632.5|1631.3|1632.3|1631.1|92
1653056290000|2022-05-20 14:18:10|1632.4|1631.2|1632.4|1631.2|1632.4|1631.2|1632.4|1631.2|18
1653056300000|2022-05-20 14:18:20|||||||||7
1653056310000|2022-05-20 14:18:30|1632.5|1631.3|1632.5|1631.3|1632.5|1631.3|1632.4|1631.2|30
1653056320000|2022-05-20 14:18:40|1632.3|1631.1|1632.5|1631.3|1632.7|1631.5|1632.3|1631.1|37
1653056330000|2022-05-20 14:18:50|||||||||5
1653056340000|2022-05-20 14:19:00|1632.8|1631.6|1633.1|1631.9|1633.1|1631.9|1632.5|1631.3|38
1653056350000|2022-05-20 14:19:10|1632.8|1631.6|1632.8|1631.6|1632.8|1631.6|1632.8|1631.6|13
1653056360000|2022-05-20 14:19:20|1632.9|1631.7|1632.9|1631.7|1632.9|1631.7|1632.9|1631.7|10
1653056370000|2022-05-20 14:19:30|1632.8|1631.6|1633|1631.8|1633|1631.8|1632.6|1631.4|12
1653056380000|2022-05-20 14:19:40|1632.9|1631.7|1632.8|1631.6|1633|1631.8|1632.8|1631.6|15
1653056390000|2022-05-20 14:19:50|1632.5|1631.3|1632.7|1631.5|1632.7|1631.5|1632.5|1631.3|13
1653056400000|2022-05-20 14:20:00|1632.5|1631.3|1632.8|1631.6|1632.8|1631.6|1632.5|1631.3|27
1653056410000|2022-05-20 14:20:10|1632.7|1631.5|1632.7|1631.5|1632.8|1631.6|1632.7|1631.5|7
1653056420000|2022-05-20 14:20:20|1632.9|1631.7|1632.6|1631.4|1633|1631.8|1632.6|1631.4|37
1653056430000|2022-05-20 14:20:30|1632.5|1631.3|1632.3|1631.1|1632.5|1631.3|1632.3|1631.1|17
1653056440000|2022-05-20 14:20:40|1632.1|1630.9|1632.2|1631|1632.3|1631.1|1632.1|1630.9|26
1653056450000|2022-05-20 14:20:50|1632.1|1630.9|1632|1630.8|1632.1|1630.9|1631.9|1630.7|22
1653056460000|2022-05-20 14:21:00|1631.9|1630.7|1631.9|1630.7|1632.2|1631|1631.9|1630.7|19
1653056470000|2022-05-20 14:21:10|1632.1|1630.9|1632.6|1631.4|1632.6|1631.4|1632.1|1630.9|25
1653056480000|2022-05-20 14:21:20|1632.7|1631.5|1633|1631.8|1633|1631.8|1632.6|1631.4|36
1653056490000|2022-05-20 14:21:30|1633.1|1631.9|1633.2|1632|1633.2|1632|1633.1|1631.9|35
1653056500000|2022-05-20 14:21:40|1633|1631.8|1633|1631.8|1633.1|1631.9|1633|1631.8|11
1653056510000|2022-05-20 14:21:50|1633.1|1631.9|1632.7|1631.5|1633.1|1631.9|1632.6|1631.4|32
1653056520000|2022-05-20 14:22:00|1632.8|1631.6|1632.8|1631.6|1632.9|1631.7|1632.6|1631.4|23
1653056530000|2022-05-20 14:22:10|1632.9|1631.7|1633.1|1631.9|1633.1|1631.9|1632.7|1631.5|24
1653056540000|2022-05-20 14:22:20|1632.9|1631.7|1632.6|1631.4|1632.9|1631.7|1632.4|1631.2|32
1653056550000|2022-05-20 14:22:30|||||||||1
1653056560000|2022-05-20 14:22:40|1632.7|1631.5|1632.9|1631.7|1632.9|1631.7|1632.7|1631.5|7
1653056570000|2022-05-20 14:22:50|1632.6|1631.4|1632.8|1631.6|1632.8|1631.6|1632.6|1631.4|9
1653056580000|2022-05-20 14:23:00|1633.1|1631.9|1633.1|1631.9|1633.1|1631.9|1633.1|1631.9|18
1653056590000|2022-05-20 14:23:10|1633.3|1632.1|1633.5|1632.3|1633.5|1632.3|1633.3|1632.1|49
1653056600000|2022-05-20 14:23:20|1633.3|1632.1|1633.5|1632.3|1633.5|1632.3|1633.2|1632|25
1653056610000|2022-05-20 14:23:30|1633.3|1632.1|1633.3|1632.1|1633.3|1632.1|1633.3|1632.1|11
1653056620000|2022-05-20 14:23:40|1633.4|1632.2|1633.5|1632.3|1633.5|1632.3|1633.3|1632.1|22
1653056630000|2022-05-20 14:23:50|1633.8|1632.6|1633.7|1632.5|1633.8|1632.6|1633.7|1632.5|36
1653056640000|2022-05-20 14:24:00|1633.8|1632.6|1634|1632.8|1634.3|1633.1|1633.8|1632.6|30
1653056650000|2022-05-20 14:24:10|1633.6|1632.4|1633.4|1632.2|1633.6|1632.4|1633.1|1631.9|53
1653056660000|2022-05-20 14:24:20|1633.3|1632.1|1633.3|1632.1|1633.4|1632.2|1633.3|1632.1|0
1653056670000|2022-05-20 14:24:30|1633.4|1632.2|1633.6|1632.4|1633.7|1632.5|1633.4|1632.2|20
1653056680000|2022-05-20 14:24:40|1633.4|1632.2|1633.5|1632.3|1633.5|1632.3|1633.4|1632.2|16
1653056690000|2022-05-20 14:24:50|1633.6|1632.4|1633.6|1632.4|1633.6|1632.4|1633.6|1632.4|2
1653056700000|2022-05-20 14:25:00|1633.8|1632.6|1634.5|1633.3|1634.5|1633.3|1633.8|1632.6|33
1653056710000|2022-05-20 14:25:10|1634.3|1633.1|1634|1632.8|1634.4|1633.2|1634|1632.8|22
1653056720000|2022-05-20 14:25:20|1634.2|1633|1634|1632.8|1634.3|1633.1|1634|1632.8|10
1653056730000|2022-05-20 14:25:30|1634.4|1633.2|1634.2|1633|1634.4|1633.2|1634|1632.8|40
1653056740000|2022-05-20 14:25:40|1634|1632.8|1633.9|1632.7|1634|1632.8|1633.8|1632.6|16
1653056750000|2022-05-20 14:25:50|1633.8|1632.6|1633.5|1632.3|1633.8|1632.6|1633.4|1632.2|8
1653056760000|2022-05-20 14:26:00|1633.6|1632.4|1633.3|1632.1|1633.8|1632.6|1633.3|1632.1|47
1653056770000|2022-05-20 14:26:10|1633.1|1631.9|1632.9|1631.7|1633.1|1631.9|1632.8|1631.6|13
1653056780000|2022-05-20 14:26:20|1632.7|1631.5|1632.7|1631.5|1632.7|1631.5|1632.7|1631.5|13
1653056790000|2022-05-20 14:26:30|1632.5|1631.3|1632.4|1631.2|1632.5|1631.3|1632.3|1631.1|27
1653056800000|2022-05-20 14:26:40|1632.5|1631.3|1632.3|1631.1|1632.5|1631.3|1632.3|1631.1|27
1653056810000|2022-05-20 14:26:50|1631.7|1630.5|1631.8|1630.6|1632|1630.8|1631.5|1630.3|19
1653056820000|2022-05-20 14:27:00|1632|1630.8|1632.3|1631.1|1632.3|1631.1|1632|1630.8|13
1653056830000|2022-05-20 14:27:10|1632.2|1631|1631.7|1630.5|1632.2|1631|1631.7|1630.5|11
1653056840000|2022-05-20 14:27:20|1631.5|1630.3|1631.2|1630|1631.7|1630.5|1631.1|1629.9|32
1653056850000|2022-05-20 14:27:30|1631.1|1629.9|1631.8|1630.6|1631.8|1630.6|1631.1|1629.9|20
1653056860000|2022-05-20 14:27:40|1631.9|1630.7|1631.8|1630.6|1631.9|1630.7|1631.8|1630.6|6
1653056870000|2022-05-20 14:27:50|1631.3|1630.1|1631.2|1630|1631.4|1630.2|1631.2|1630|32
1653056880000|2022-05-20 14:28:00|1631.4|1630.2|1631.4|1630.2|1631.6|1630.4|1631.4|1630.2|10
1653056890000|2022-05-20 14:28:10|1631.6|1630.4|1631.7|1630.5|1631.8|1630.6|1631.6|1630.4|35
1653056900000|2022-05-20 14:28:20|1631.8|1630.6|1632.1|1630.9|1632.1|1630.9|1631.8|1630.6|18
1653056910000|2022-05-20 14:28:30|1632.3|1631.1|1632.5|1631.3|1632.7|1631.5|1632.3|1631.1|57
1653056920000|2022-05-20 14:28:40|1632.2|1631|1632.3|1631.1|1632.4|1631.2|1632.1|1630.9|23
1653056930000|2022-05-20 14:28:50|1632.7|1631.5|1632.7|1631.5|1632.7|1631.5|1632.5|1631.3|24
1653056940000|2022-05-20 14:29:00|1632.5|1631.3|1633.3|1632.1|1633.4|1632.2|1632.5|1631.3|71
1653056950000|2022-05-20 14:29:10|1633.5|1632.3|1633.3|1632.1|1633.5|1632.3|1633.3|1632.1|33
1653056960000|2022-05-20 14:29:20|1633.7|1632.5|1633.7|1632.5|1633.7|1632.5|1633.3|1632.1|54
1653056970000|2022-05-20 14:29:30|1633.8|1632.6|1633.5|1632.3|1633.9|1632.7|1633.5|1632.3|35
1653056980000|2022-05-20 14:29:40|1633.6|1632.4|1633.4|1632.2|1633.6|1632.4|1633.2|1632|9
1653056990000|2022-05-20 14:29:50|1633.5|1632.3|1633.5|1632.3|1633.5|1632.3|1633.3|1632.1|3
1653057000000|2022-05-20 14:30:00|1633.7|1632.5|1633.5|1632.3|1633.7|1632.5|1633.5|1632.3|20
1653057010000|2022-05-20 14:30:10|||||||||6
1653057020000|2022-05-20 14:30:20|1633.4|1632.2|1633.1|1631.9|1633.4|1632.2|1632.8|1631.6|15
1653057030000|2022-05-20 14:30:30|1633.2|1632|1632.9|1631.7|1633.2|1632|1632.7|1631.5|19
1653057040000|2022-05-20 14:30:40|1633|1631.8|1633|1631.8|1633|1631.8|1633|1631.8|7
1653057050000|2022-05-20 14:30:50|1633.1|1631.9|1632.8|1631.6|1633.2|1632|1632.6|1631.4|7
1653057060000|2022-05-20 14:31:00|1632.9|1631.7|1633|1631.8|1633.2|1632|1632.9|1631.7|10
1653057070000|2022-05-20 14:31:10|1632.8|1631.6|1632.8|1631.6|1632.9|1631.7|1632.6|1631.4|25
1653057080000|2022-05-20 14:31:20|1632.9|1631.7|1632.9|1631.7|1632.9|1631.7|1632.8|1631.6|10
1653057090000|2022-05-20 14:31:30|1633|1631.8|1633.2|1632|1633.2|1632|1633|1631.8|7
1653057100000|2022-05-20 14:31:40|1633.1|1631.9|1633|1631.8|1633.1|1631.9|1633|1631.8|20
1653057110000|2022-05-20 14:31:50|1633.1|1631.9|1633.2|1632|1633.3|1632.1|1633.1|1631.9|2
1653057120000|2022-05-20 14:32:00|1633.3|1632.1|1633.7|1632.5|1633.8|1632.6|1633|1631.8|40
1653057130000|2022-05-20 14:32:10|1633.8|1632.6|1633.8|1632.6|1634.1|1632.9|1633.8|1632.6|23
1653057140000|2022-05-20 14:32:20|1633.9|1632.7|1634|1632.8|1634.2|1633|1633.9|1632.7|37
1653057150000|2022-05-20 14:32:30|1634.4|1633.2|1634.2|1633|1634.4|1633.2|1634.1|1632.9|51
1653057160000|2022-05-20 14:32:40|1634.3|1633.1|1634.5|1633.3|1634.5|1633.3|1634.2|1633|51
1653057170000|2022-05-20 14:32:50|||||||||5
1653057180000|2022-05-20 14:33:00|1634.3|1633.1|1634.4|1633.2|1634.5|1633.3|1634.1|1632.9|15
1653057190000|2022-05-20 14:33:10|1634.6|1633.4|1634.8|1633.6|1634.8|1633.6|1634.6|1633.4|22
1653057200000|2022-05-20 14:33:20|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|17
1653057210000|2022-05-20 14:33:30|1634.8|1633.6|1635|1633.8|1635|1633.8|1634.8|1633.6|12
1653057220000|2022-05-20 14:33:40|1635.2|1634|1634.8|1633.6|1635.4|1634.2|1634.8|1633.6|30
1653057230000|2022-05-20 14:33:50|1634.9|1633.7|1634.8|1633.6|1635|1633.8|1634.8|1633.6|23
1653057240000|2022-05-20 14:34:00|1634.7|1633.5|1634.7|1633.5|1635.2|1634|1634.4|1633.2|42
1653057250000|2022-05-20 14:34:10|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|1634.6|1633.4|23
1653057260000|2022-05-20 14:34:20|1635|1633.8|1634.7|1633.5|1635|1633.8|1634.7|1633.5|20
1653057270000|2022-05-20 14:34:30|1634.8|1633.6|1634.9|1633.7|1635|1633.8|1634.7|1633.5|26
1653057280000|2022-05-20 14:34:40|1635|1633.8|1635|1633.8|1635|1633.8|1634.9|1633.7|1
1653057290000|2022-05-20 14:34:50|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|12
1653057300000|2022-05-20 14:35:00|1635|1633.8|1634.7|1633.5|1635.1|1633.9|1634.5|1633.3|46
1653057310000|2022-05-20 14:35:10|1635.3|1634.1|1634.6|1633.4|1635.3|1634.1|1634.6|1633.4|130
1653057320000|2022-05-20 14:35:20|1634.5|1633.3|1634.6|1633.4|1634.7|1633.5|1634.4|1633.2|45
1653057330000|2022-05-20 14:35:30|1634.5|1633.3|1634.6|1633.4|1634.6|1633.4|1634.4|1633.2|105
1653057340000|2022-05-20 14:35:40|1634.5|1633.3|1634.7|1633.5|1634.9|1633.7|1634.5|1633.3|13
1653057350000|2022-05-20 14:35:50|1634.8|1633.6|1634.7|1633.5|1634.9|1633.7|1634.7|1633.5|24
1653057360000|2022-05-20 14:36:00|1634.6|1633.4|1634.2|1633|1634.6|1633.4|1634|1632.8|56
1653057370000|2022-05-20 14:36:10|1634.5|1633.3|1633.7|1632.5|1634.5|1633.3|1633.7|1632.5|35
1653057380000|2022-05-20 14:36:20|||||||||17
1653057390000|2022-05-20 14:36:30|1633.6|1632.4|1633.7|1632.5|1633.7|1632.5|1633.5|1632.3|12
1653057400000|2022-05-20 14:36:40|||||||||13
1653057410000|2022-05-20 14:36:50|||||||||11
1653057420000|2022-05-20 14:37:00|1633.5|1632.3|1633|1631.8|1633.5|1632.3|1633|1631.8|34
1653057430000|2022-05-20 14:37:10|1632.8|1631.6|1633.1|1631.9|1633.1|1631.9|1632.6|1631.4|12
1653057440000|2022-05-20 14:37:20|1632.9|1631.7|1632.6|1631.4|1632.9|1631.7|1632.6|1631.4|22
1653057450000|2022-05-20 14:37:30|1632.8|1631.6|1632.6|1631.4|1632.8|1631.6|1632.6|1631.4|48
1653057460000|2022-05-20 14:37:40|1632.8|1631.6|1632.9|1631.7|1633.1|1631.9|1632.7|1631.5|24
1653057470000|2022-05-20 14:37:50|1633|1631.8|1633.6|1632.4|1633.6|1632.4|1633|1631.8|19
1653057480000|2022-05-20 14:38:00|||||||||9
1653057490000|2022-05-20 14:38:10|1633.5|1632.3|1633.4|1632.2|1633.6|1632.4|1633.3|1632.1|10
1653057500000|2022-05-20 14:38:20|1633.5|1632.3|1634.6|1633.4|1634.6|1633.4|1633.5|1632.3|75
1653057510000|2022-05-20 14:38:30|1634.9|1633.7|1634.4|1633.2|1634.9|1633.7|1634.3|1633.1|20
1653057530000|2022-05-20 14:38:50|1634.2|1633|1634.1|1632.9|1634.2|1633|1634.1|1632.9|19
1653057540000|2022-05-20 14:39:00|1634.3|1633.1|1634.1|1632.9|1634.3|1633.1|1634|1632.8|10
1653057550000|2022-05-20 14:39:10|1633.7|1632.5|1634|1632.8|1634.2|1633|1633.7|1632.5|11
1653057560000|2022-05-20 14:39:20|1634.1|1632.9|1634.2|1633|1634.2|1633|1634.1|1632.9|1
1653057570000|2022-05-20 14:39:30|1634|1632.8|1634.2|1633|1634.2|1633|1634|1632.8|26
1653057580000|2022-05-20 14:39:40|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|9
1653057590000|2022-05-20 14:39:50|1634|1632.8|1634.1|1632.9|1634.2|1633|1633.9|1632.7|14
1653057600000|2022-05-20 14:40:00|1634.2|1633|1634.2|1633|1634.5|1633.3|1634.2|1633|14
1653057610000|2022-05-20 14:40:10|1633.9|1632.7|1634|1632.8|1634|1632.8|1633.9|1632.7|12
1653057620000|2022-05-20 14:40:20|1633.5|1632.3|1633.3|1632.1|1633.5|1632.3|1633.3|1632.1|19
1653057630000|2022-05-20 14:40:30|1633.7|1632.5|1633.7|1632.5|1633.7|1632.5|1633.6|1632.4|29
1653057640000|2022-05-20 14:40:40|1633.8|1632.6|1633.7|1632.5|1633.8|1632.6|1633.7|1632.5|7
1653057650000|2022-05-20 14:40:50|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|1
1653057660000|2022-05-20 14:41:00|||||||||1
1653057670000|2022-05-20 14:41:10|1633.7|1632.5|1633.5|1632.3|1633.7|1632.5|1633.5|1632.3|15
1653057680000|2022-05-20 14:41:20|1633.6|1632.4|1633.3|1632.1|1633.6|1632.4|1633.1|1631.9|20
1653057690000|2022-05-20 14:41:30|1633.1|1631.9|1633.1|1631.9|1633.1|1631.9|1633.1|1631.9|7
1653057700000|2022-05-20 14:41:40|||||||||6
1653057710000|2022-05-20 14:41:50|1632.8|1631.6|1632.7|1631.5|1632.8|1631.6|1632.6|1631.4|28
1653057720000|2022-05-20 14:42:00|1632.8|1631.6|1633.1|1631.9|1633.1|1631.9|1632.8|1631.6|21
1653057730000|2022-05-20 14:42:10|||||||||27
1653057740000|2022-05-20 14:42:20|1633.3|1632.1|1633.3|1632.1|1633.4|1632.2|1633.2|1632|16
1653057750000|2022-05-20 14:42:30|1633.6|1632.4|1633.6|1632.4|1633.6|1632.4|1633.6|1632.4|7
1653057760000|2022-05-20 14:42:40|1633.5|1632.3|1633.6|1632.4|1633.6|1632.4|1633.5|1632.3|18
1653057770000|2022-05-20 14:42:50|1633.8|1632.6|1634.1|1632.9|1634.1|1632.9|1633.8|1632.6|9
1653057780000|2022-05-20 14:43:00|1633.9|1632.7|1634.1|1632.9|1634.1|1632.9|1633.8|1632.6|12
1653057790000|2022-05-20 14:43:10|1634.2|1633|1634.3|1633.1|1634.3|1633.1|1634.1|1632.9|42
1653057800000|2022-05-20 14:43:20|1634.2|1633|1634.2|1633|1634.2|1633|1634.2|1633|0
1653057810000|2022-05-20 14:43:30|1634.1|1632.9|1634|1632.8|1634.1|1632.9|1634|1632.8|11
1653057820000|2022-05-20 14:43:40|1633.8|1632.6|1633.9|1632.7|1634|1632.8|1633.8|1632.6|18
1653057830000|2022-05-20 14:43:50|1634|1632.8|1633.9|1632.7|1634|1632.8|1633.9|1632.7|1
1653057840000|2022-05-20 14:44:00|1633.7|1632.5|1634|1632.8|1634|1632.8|1633.7|1632.5|3
1653057850000|2022-05-20 14:44:10|1634.1|1632.9|1634.4|1633.2|1634.4|1633.2|1634.1|1632.9|10
1653057860000|2022-05-20 14:44:20|||||||||20
1653057870000|2022-05-20 14:44:30|1634.6|1633.4|1634.7|1633.5|1634.7|1633.5|1634.6|1633.4|8
1653057880000|2022-05-20 14:44:40|||||||||5
1653057890000|2022-05-20 14:44:50|1634.9|1633.7|1635.6|1634.4|1635.6|1634.4|1634.9|1633.7|73
1653057900000|2022-05-20 14:45:00|1635.7|1634.5|1635.9|1634.7|1635.9|1634.7|1635.7|1634.5|53
1653057910000|2022-05-20 14:45:10|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|19
1653057920000|2022-05-20 14:45:20|1636|1634.8|1636|1634.8|1636|1634.8|1636|1634.8|54
1653057930000|2022-05-20 14:45:30|1635.9|1634.7|1635.7|1634.5|1635.9|1634.7|1635.7|1634.5|26
1653057940000|2022-05-20 14:45:40|1635.8|1634.6|1635.9|1634.7|1635.9|1634.7|1635.7|1634.5|33
1653057950000|2022-05-20 14:45:50|1636|1634.8|1635.8|1634.6|1636.2|1635|1635.7|1634.5|28
1653057960000|2022-05-20 14:46:00|1635.9|1634.7|1636|1634.8|1636|1634.8|1635.6|1634.4|54
1653057970000|2022-05-20 14:46:10|1635.8|1634.6|1635.5|1634.3|1635.8|1634.6|1635.4|1634.2|26
1653057980000|2022-05-20 14:46:20|1635.6|1634.4|1635.5|1634.3|1635.7|1634.5|1635.5|1634.3|8
1653057990000|2022-05-20 14:46:30|1635.7|1634.5|1635.5|1634.3|1635.7|1634.5|1635.5|1634.3|5
1653058000000|2022-05-20 14:46:40|1635.3|1634.1|1635.2|1634|1635.3|1634.1|1635.2|1634|7
1653058010000|2022-05-20 14:46:50|1635.3|1634.1|1635.2|1634|1635.3|1634.1|1635.2|1634|16
1653058020000|2022-05-20 14:47:00|1635.1|1633.9|1634.9|1633.7|1635.1|1633.9|1634.5|1633.3|48
1653058030000|2022-05-20 14:47:10|1634.7|1633.5|1634.7|1633.5|1634.8|1633.6|1634.5|1633.3|27
1653058040000|2022-05-20 14:47:20|1634.8|1633.6|1634.9|1633.7|1634.9|1633.7|1634.7|1633.5|5
1653058050000|2022-05-20 14:47:30|1634.8|1633.6|1634.8|1633.6|1634.9|1633.7|1634.7|1633.5|17
1653058060000|2022-05-20 14:47:40|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|12
1653058070000|2022-05-20 14:47:50|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|10
1653058080000|2022-05-20 14:48:00|1634.6|1633.4|1634.9|1633.7|1635|1633.8|1634.6|1633.4|36
1653058090000|2022-05-20 14:48:10|1634.7|1633.5|1634|1632.8|1634.7|1633.5|1634|1632.8|17
1653058100000|2022-05-20 14:48:20|1634.1|1632.9|1633.8|1632.6|1634.1|1632.9|1633.8|1632.6|36
1653058110000|2022-05-20 14:48:30|1633.9|1632.7|1634|1632.8|1634|1632.8|1633.9|1632.7|8
1653058120000|2022-05-20 14:48:40|1634.2|1633|1634.3|1633.1|1634.3|1633.1|1634.2|1633|5
1653058130000|2022-05-20 14:48:50|1634.2|1633|1634.2|1633|1634.5|1633.3|1634.2|1633|20
1653058140000|2022-05-20 14:49:00|1634.3|1633.1|1634.9|1633.7|1634.9|1633.7|1634.3|1633.1|16
1653058150000|2022-05-20 14:49:10|1634.7|1633.5|1634.5|1633.3|1634.7|1633.5|1634.4|1633.2|22
1653058160000|2022-05-20 14:49:20|1634.4|1633.2|1634.5|1633.3|1634.5|1633.3|1634.4|1633.2|1
1653058170000|2022-05-20 14:49:30|1634.6|1633.4|1634.3|1633.1|1634.6|1633.4|1634.2|1633|33
1653058180000|2022-05-20 14:49:40|||||||||1
1653058190000|2022-05-20 14:49:50|1634.4|1633.2|1634.3|1633.1|1634.4|1633.2|1634.3|1633.1|7
1653058200000|2022-05-20 14:50:00|1634.9|1633.7|1635.2|1634|1635.4|1634.2|1634.9|1633.7|35
1653058210000|2022-05-20 14:50:10|1635.3|1634.1|1635.4|1634.2|1635.4|1634.2|1635.1|1633.9|13
1653058220000|2022-05-20 14:50:20|1635.3|1634.1|1635.4|1634.2|1635.5|1634.3|1635.2|1634|16
1653058230000|2022-05-20 14:50:30|1635.2|1634|1635.2|1634|1635.2|1634|1635.2|1634|11
1653058240000|2022-05-20 14:50:40|1635.1|1633.9|1635|1633.8|1635.2|1634|1635|1633.8|33
1653058250000|2022-05-20 14:50:50|1634.9|1633.7|1635|1633.8|1635|1633.8|1634.9|1633.7|6
1653058260000|2022-05-20 14:51:00|1634.9|1633.7|1635|1633.8|1635|1633.8|1634.9|1633.7|12
1653058270000|2022-05-20 14:51:10|1635.3|1634.1|1635.4|1634.2|1635.6|1634.4|1635.1|1633.9|59
1653058280000|2022-05-20 14:51:20|1635.3|1634.1|1635.5|1634.3|1635.6|1634.4|1635.3|1634.1|14
1653058290000|2022-05-20 14:51:30|1635.6|1634.4|1636.2|1635|1636.3|1635.1|1635.5|1634.3|50
1653058300000|2022-05-20 14:51:40|1636|1634.8|1636.2|1635|1636.2|1635|1636|1634.8|15
1653058310000|2022-05-20 14:51:50|1636.3|1635.1|1636.2|1635|1636.3|1635.1|1636.1|1634.9|68
1653058320000|2022-05-20 14:52:00|1636.1|1634.9|1635.7|1634.5|1636.1|1634.9|1635.5|1634.3|35
1653058330000|2022-05-20 14:52:10|1635.9|1634.7|1635.6|1634.4|1635.9|1634.7|1635.6|1634.4|50
1653058340000|2022-05-20 14:52:20|1635.8|1634.6|1635.4|1634.2|1635.8|1634.6|1635.4|1634.2|54
1653058350000|2022-05-20 14:52:30|1635.5|1634.3|1635.8|1634.6|1635.8|1634.6|1635.5|1634.3|20
1653058360000|2022-05-20 14:52:40|1636|1634.8|1636.2|1635|1636.2|1635|1636|1634.8|36
1653058370000|2022-05-20 14:52:50|1636|1634.8|1636|1634.8|1636|1634.8|1636|1634.8|16
1653058380000|2022-05-20 14:53:00|1636.2|1635|1636.3|1635.1|1636.3|1635.1|1636|1634.8|56
1653058390000|2022-05-20 14:53:10|1636.2|1635|1636.2|1635|1636.2|1635|1636.2|1635|16
1653058400000|2022-05-20 14:53:20|1636.3|1635.1|1636.4|1635.2|1636.5|1635.3|1636.3|1635.1|34
1653058410000|2022-05-20 14:53:30|1636.3|1635.1|1636|1634.8|1636.3|1635.1|1636|1634.8|50
1653058420000|2022-05-20 14:53:40|1635.9|1634.7|1635.8|1634.6|1635.9|1634.7|1635.8|1634.6|17
1653058430000|2022-05-20 14:53:50|1635.7|1634.5|1635.8|1634.6|1636|1634.8|1635.7|1634.5|50
1653058440000|2022-05-20 14:54:00|1635.7|1634.5|1635.8|1634.6|1635.9|1634.7|1635.6|1634.4|16
1653058450000|2022-05-20 14:54:10|1635.6|1634.4|1636|1634.8|1636|1634.8|1635.6|1634.4|74
1653058460000|2022-05-20 14:54:20|1636.1|1634.9|1636|1634.8|1636.1|1634.9|1635.9|1634.7|10
1653058470000|2022-05-20 14:54:30|1636.1|1634.9|1636.3|1635.1|1636.3|1635.1|1636.1|1634.9|13
1653058480000|2022-05-20 14:54:40|1636.4|1635.2|1636.4|1635.2|1636.4|1635.2|1636.2|1635|12
1653058490000|2022-05-20 14:54:50|1636.3|1635.1|1636.3|1635.1|1636.3|1635.1|1636.3|1635.1|29
1653058500000|2022-05-20 14:55:00|1636.1|1634.9|1636|1634.8|1636.1|1634.9|1635.9|1634.7|14
1653058510000|2022-05-20 14:55:10|1636.1|1634.9|1636.1|1634.9|1636.1|1634.9|1636.1|1634.9|5
1653058520000|2022-05-20 14:55:20|1636.2|1635|1635.9|1634.7|1636.2|1635|1635.9|1634.7|10
1653058530000|2022-05-20 14:55:30|1636|1634.8|1636.5|1635.3|1636.5|1635.3|1635.9|1634.7|118
1653058540000|2022-05-20 14:55:40|1636.7|1635.5|1635.9|1634.7|1636.8|1635.6|1635.7|1634.5|65
1653058550000|2022-05-20 14:55:50|1635.8|1634.6|1635.9|1634.7|1636.1|1634.9|1635.7|1634.5|19
1653058560000|2022-05-20 14:56:00|1636.1|1634.9|1635.6|1634.4|1636.1|1634.9|1635.6|1634.4|23
1653058570000|2022-05-20 14:56:10|1635.8|1634.6|1635.9|1634.7|1636.1|1634.9|1635.8|1634.6|28
1653058580000|2022-05-20 14:56:20|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|1635.6|1634.4|13
1653058590000|2022-05-20 14:56:30|1635.9|1634.7|1635.8|1634.6|1635.9|1634.7|1635.8|1634.6|7
1653058600000|2022-05-20 14:56:40|1635.7|1634.5|1635.7|1634.5|1635.7|1634.5|1635.6|1634.4|7
1653058610000|2022-05-20 14:56:50|1635.8|1634.6|1635.5|1634.3|1635.8|1634.6|1635.4|1634.2|50
1653058620000|2022-05-20 14:57:00|1635.7|1634.5|1635.6|1634.4|1635.7|1634.5|1635.6|1634.4|20
1653058630000|2022-05-20 14:57:10|1635.5|1634.3|1635.1|1633.9|1635.5|1634.3|1635|1633.8|27
1653058640000|2022-05-20 14:57:20|1635.2|1634|1635.3|1634.1|1635.3|1634.1|1634.8|1633.6|31
1653058650000|2022-05-20 14:57:30|1635.5|1634.3|1635.5|1634.3|1635.5|1634.3|1635.3|1634.1|29
1653058660000|2022-05-20 14:57:40|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|30
1653058670000|2022-05-20 14:57:50|1635.3|1634.1|1635.3|1634.1|1635.3|1634.1|1635.3|1634.1|17
1653058680000|2022-05-20 14:58:00|1635.4|1634.2|1635.3|1634.1|1635.4|1634.2|1635.3|1634.1|5
1653058690000|2022-05-20 14:58:10|1635.4|1634.2|1635.5|1634.3|1635.5|1634.3|1635.4|1634.2|36
1653058700000|2022-05-20 14:58:20|1635.4|1634.2|1635.5|1634.3|1635.5|1634.3|1635.4|1634.2|32
1653058710000|2022-05-20 14:58:30|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|11
1653058720000|2022-05-20 14:58:40|1635.5|1634.3|1635.5|1634.3|1635.6|1634.4|1635.4|1634.2|18
1653058730000|2022-05-20 14:58:50|1635.3|1634.1|1635.3|1634.1|1635.5|1634.3|1635.3|1634.1|8
1653058740000|2022-05-20 14:59:00|1635.2|1634|1635.2|1634|1635.2|1634|1635.1|1633.9|13
1653058750000|2022-05-20 14:59:10|1635.1|1633.9|1635.3|1634.1|1635.3|1634.1|1635.1|1633.9|16
1653058760000|2022-05-20 14:59:20|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|8
1653058770000|2022-05-20 14:59:30|1635.2|1634|1635.2|1634|1635.2|1634|1635.2|1634|40
1653058780000|2022-05-20 14:59:40|1635.6|1634.4|1635.4|1634.2|1635.6|1634.4|1635.4|1634.2|9
1653058790000|2022-05-20 14:59:50|1635.5|1634.3|1635.5|1634.3|1635.5|1634.3|1635.5|1634.3|9
1653058800000|2022-05-20 15:00:00|1635.4|1634.2|1635.2|1634|1635.6|1634.4|1635.2|1634|23
1653058810000|2022-05-20 15:00:10|1635.3|1634.1|1634.3|1633.1|1635.3|1634.1|1634.3|1633.1|67
1653058820000|2022-05-20 15:00:20|1634.2|1633|1633.5|1632.3|1634.2|1633|1633.5|1632.3|45
1653058830000|2022-05-20 15:00:30|1633.6|1632.4|1632.8|1631.6|1633.8|1632.6|1632.2|1631|82
1653058840000|2022-05-20 15:00:40|1632.9|1631.7|1632.9|1631.7|1633.1|1631.9|1632.6|1631.4|28
1653058850000|2022-05-20 15:00:50|1633|1631.8|1632.7|1631.5|1633|1631.8|1632.6|1631.4|13
1653058860000|2022-05-20 15:01:00|1632.9|1631.7|1632.9|1631.7|1632.9|1631.7|1632.7|1631.5|11
1653058870000|2022-05-20 15:01:10|1632.8|1631.6|1633.1|1631.9|1633.1|1631.9|1632.8|1631.6|7
1653058880000|2022-05-20 15:01:20|1633|1631.8|1633.1|1631.9|1633.1|1631.9|1632.9|1631.7|35
1653058890000|2022-05-20 15:01:30|1633.2|1632|1633.2|1632|1633.4|1632.2|1633.2|1632|5
1653058900000|2022-05-20 15:01:40|1633.1|1631.9|1633.1|1631.9|1633.2|1632|1633|1631.8|4
1653058910000|2022-05-20 15:01:50|1633|1631.8|1633.1|1631.9|1633.2|1632|1633|1631.8|6
1653058920000|2022-05-20 15:02:00|1633|1631.8|1633|1631.8|1633.3|1632.1|1632.9|1631.7|18
1653058930000|2022-05-20 15:02:10|1632.9|1631.7|1633.1|1631.9|1633.2|1632|1632.9|1631.7|10
1653058940000|2022-05-20 15:02:20|1633.2|1632|1633|1631.8|1633.4|1632.2|1633|1631.8|11
1653058950000|2022-05-20 15:02:30|1633.1|1631.9|1632.9|1631.7|1633.2|1632|1632.9|1631.7|18
1653058960000|2022-05-20 15:02:40|1633|1631.8|1632.9|1631.7|1633|1631.8|1632.9|1631.7|3
1653058970000|2022-05-20 15:02:50|1633|1631.8|1632.5|1631.3|1633|1631.8|1632.4|1631.2|57
1653058980000|2022-05-20 15:03:00|1632.6|1631.4|1632.4|1631.2|1632.6|1631.4|1632.4|1631.2|19
1653058990000|2022-05-20 15:03:10|1632.5|1631.3|1632.6|1631.4|1632.6|1631.4|1632.4|1631.2|14
1653059000000|2022-05-20 15:03:20|1632.3|1631.1|1632.4|1631.2|1632.4|1631.2|1632.2|1631|50
1653059010000|2022-05-20 15:03:30|1632.2|1631|1632.4|1631.2|1632.4|1631.2|1632.2|1631|14
1653059020000|2022-05-20 15:03:40|1632.3|1631.1|1632.2|1631|1632.3|1631.1|1632.2|1631|43
1653059030000|2022-05-20 15:03:50|1632.3|1631.1|1632.3|1631.1|1632.4|1631.2|1632.3|1631.1|5
1653059040000|2022-05-20 15:04:00|1632.2|1631|1632.3|1631.1|1632.4|1631.2|1632.2|1631|10
1653059050000|2022-05-20 15:04:10|1632.2|1631|1631.9|1630.7|1632.2|1631|1631.9|1630.7|58
1653059060000|2022-05-20 15:04:20|1632|1630.8|1632.1|1630.9|1632.2|1631|1631.9|1630.7|11
1653059070000|2022-05-20 15:04:30|||||||||4
1653059080000|2022-05-20 15:04:40|1632|1630.8|1632.1|1630.9|1632.1|1630.9|1632|1630.8|5
1653059090000|2022-05-20 15:04:50|1631.8|1630.6|1632.1|1630.9|1632.1|1630.9|1631.7|1630.5|45
1653059100000|2022-05-20 15:05:00|||||||||10
1653059110000|2022-05-20 15:05:10|1632.2|1631|1632.4|1631.2|1632.6|1631.4|1632.2|1631|29
1653059120000|2022-05-20 15:05:20|1632.6|1631.4|1633|1631.8|1633.1|1631.9|1632.6|1631.4|10
1653059130000|2022-05-20 15:05:30|1632.9|1631.7|1633|1631.8|1633.2|1632|1632.9|1631.7|5
1653059140000|2022-05-20 15:05:40|1633.1|1631.9|1633.3|1632.1|1633.6|1632.4|1633.1|1631.9|27
1653059150000|2022-05-20 15:05:50|1633.1|1631.9|1632.8|1631.6|1633.1|1631.9|1632.8|1631.6|26
1653059160000|2022-05-20 15:06:00|1632.9|1631.7|1633.3|1632.1|1633.3|1632.1|1632.8|1631.6|3
1653059170000|2022-05-20 15:06:10|1633.1|1631.9|1633.1|1631.9|1633.1|1631.9|1633|1631.8|9
1653059180000|2022-05-20 15:06:20|1633.3|1632.1|1633.1|1631.9|1633.3|1632.1|1633.1|1631.9|12
1653059190000|2022-05-20 15:06:30|1633.2|1632|1633.3|1632.1|1633.4|1632.2|1633.2|1632|6
1653059200000|2022-05-20 15:06:40|1633.5|1632.3|1633.3|1632.1|1633.5|1632.3|1633.3|1632.1|19
1653059210000|2022-05-20 15:06:50|1633.4|1632.2|1633.2|1632|1633.4|1632.2|1633.1|1631.9|36
1653059220000|2022-05-20 15:07:00|1633.1|1631.9|1633.2|1632|1633.3|1632.1|1633.1|1631.9|3
1653059230000|2022-05-20 15:07:10|1633|1631.8|1633.3|1632.1|1633.3|1632.1|1633|1631.8|5
1653059240000|2022-05-20 15:07:20|1633.4|1632.2|1634|1632.8|1634|1632.8|1633.4|1632.2|42
1653059250000|2022-05-20 15:07:30|1633.9|1632.7|1634|1632.8|1634|1632.8|1633.9|1632.7|11
1653059260000|2022-05-20 15:07:40|1633.8|1632.6|1633.5|1632.3|1633.8|1632.6|1633.5|1632.3|19
1653059270000|2022-05-20 15:07:50|1633.6|1632.4|1633.8|1632.6|1633.8|1632.6|1633.6|1632.4|0
1653059280000|2022-05-20 15:08:00|1633.7|1632.5|1633.7|1632.5|1633.8|1632.6|1633.7|1632.5|13
1653059290000|2022-05-20 15:08:10|1633.5|1632.3|1633.5|1632.3|1633.5|1632.3|1633.5|1632.3|3
1653059300000|2022-05-20 15:08:20|1633.6|1632.4|1634|1632.8|1634|1632.8|1633.5|1632.3|14
1653059310000|2022-05-20 15:08:30|1634.1|1632.9|1634.4|1633.2|1634.4|1633.2|1634|1632.8|7
1653059320000|2022-05-20 15:08:40|1634.2|1633|1634.2|1633|1634.2|1633|1634.2|1633|15
1653059330000|2022-05-20 15:08:50|1634.3|1633.1|1634.2|1633|1634.3|1633.1|1634.2|1633|24
1653059340000|2022-05-20 15:09:00|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|1633.8|1632.6|24
1653059350000|2022-05-20 15:09:10|1634.2|1633|1634.3|1633.1|1634.3|1633.1|1634.1|1632.9|29
1653059360000|2022-05-20 15:09:20|1634.2|1633|1634.1|1632.9|1634.2|1633|1634.1|1632.9|29
1653059370000|2022-05-20 15:09:30|1634.3|1633.1|1634.3|1633.1|1634.6|1633.4|1634.3|1633.1|13
1653059380000|2022-05-20 15:09:40|1634.2|1633|1634.3|1633.1|1634.3|1633.1|1634.1|1632.9|60
1653059390000|2022-05-20 15:09:50|1634.5|1633.3|1634.4|1633.2|1634.5|1633.3|1634.4|1633.2|38
1653059400000|2022-05-20 15:10:00|1634.3|1633.1|1634.5|1633.3|1634.5|1633.3|1634.3|1633.1|8
1653059410000|2022-05-20 15:10:10|1634.3|1633.1|1634.5|1633.3|1634.5|1633.3|1634.3|1633.1|2
1653059420000|2022-05-20 15:10:20|1634.4|1633.2|1634.5|1633.3|1634.5|1633.3|1634.1|1632.9|36
1653059430000|2022-05-20 15:10:30|1634.4|1633.2|1634.4|1633.2|1634.5|1633.3|1634.4|1633.2|20
1653059440000|2022-05-20 15:10:40|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|1634.4|1633.2|2
1653059450000|2022-05-20 15:10:50|||||||||2
1653059460000|2022-05-20 15:11:00|1634.5|1633.3|1634.1|1632.9|1634.5|1633.3|1634.1|1632.9|20
1653059470000|2022-05-20 15:11:10|1633.8|1632.6|1634.5|1633.3|1634.5|1633.3|1633.7|1632.5|23
1653059480000|2022-05-20 15:11:20|1634.6|1633.4|1634.6|1633.4|1634.7|1633.5|1634.5|1633.3|5
1653059490000|2022-05-20 15:11:30|1634.5|1633.3|1634.5|1633.3|1634.6|1633.4|1634.5|1633.3|0
1653059500000|2022-05-20 15:11:40|1634.3|1633.1|1634.4|1633.2|1634.5|1633.3|1634.3|1633.1|49
1653059510000|2022-05-20 15:11:50|1634.5|1633.3|1634.7|1633.5|1634.8|1633.6|1634.5|1633.3|10
1653059520000|2022-05-20 15:12:00|1634.6|1633.4|1634.4|1633.2|1634.7|1633.5|1634.4|1633.2|4
1653059530000|2022-05-20 15:12:10|||||||||3
1653059540000|2022-05-20 15:12:20|1634.5|1633.3|1634.2|1633|1634.5|1633.3|1634.2|1633|43
1653059550000|2022-05-20 15:12:30|||||||||3
1653059560000|2022-05-20 15:12:40|||||||||2
1653059570000|2022-05-20 15:12:50|1634|1632.8|1634.4|1633.2|1634.4|1633.2|1634|1632.8|20
1653059580000|2022-05-20 15:13:00|1634.2|1633|1634.5|1633.3|1634.5|1633.3|1634.2|1633|6
1653059590000|2022-05-20 15:13:10|||||||||10
1653059600000|2022-05-20 15:13:20|1634.7|1633.5|1634.7|1633.5|1634.8|1633.6|1634.7|1633.5|9
1653059610000|2022-05-20 15:13:30|||||||||3
1653059620000|2022-05-20 15:13:40|1634.8|1633.6|1634.7|1633.5|1635|1633.8|1634.7|1633.5|50
1653059630000|2022-05-20 15:13:50|1634.9|1633.7|1635.1|1633.9|1635.1|1633.9|1634.7|1633.5|23
1653059640000|2022-05-20 15:14:00|1635.2|1634|1635|1633.8|1635.2|1634|1634.9|1633.7|19
1653059650000|2022-05-20 15:14:10|1634.8|1633.6|1634.7|1633.5|1634.9|1633.7|1634.7|1633.5|9
1653059660000|2022-05-20 15:14:20|1634.8|1633.6|1635.2|1634|1635.2|1634|1634.8|1633.6|12
1653059670000|2022-05-20 15:14:30|1635.3|1634.1|1635.3|1634.1|1635.3|1634.1|1635.2|1634|1
1653059680000|2022-05-20 15:14:40|1635.5|1634.3|1635.5|1634.3|1635.5|1634.3|1635.4|1634.2|9
1653059690000|2022-05-20 15:14:50|||||||||2
1653059700000|2022-05-20 15:15:00|||||||||7
1653059710000|2022-05-20 15:15:10|||||||||1
1653059720000|2022-05-20 15:15:20|||||||||1
1653059730000|2022-05-20 15:15:30|1635.9|1634.7|1635.8|1634.6|1636|1634.8|1635.8|1634.6|22
1653059740000|2022-05-20 15:15:40|||||||||5
1653059750000|2022-05-20 15:15:50|||||||||15
1653059760000|2022-05-20 15:16:00|||||||||13
1653059770000|2022-05-20 15:16:10|1635.7|1634.5|1635.1|1633.9|1635.8|1634.6|1635.1|1633.9|38
1653059780000|2022-05-20 15:16:20|1635.3|1634.1|1635.5|1634.3|1635.5|1634.3|1635.3|1634.1|10
1653059790000|2022-05-20 15:16:30|1635.4|1634.2|1635.7|1634.5|1635.7|1634.5|1635.4|1634.2|9
1653059800000|2022-05-20 15:16:40|1635.8|1634.6|1636|1634.8|1636|1634.8|1635.8|1634.6|12
1653059810000|2022-05-20 15:16:50|1635.9|1634.7|1636|1634.8|1636|1634.8|1635.8|1634.6|31
1653059820000|2022-05-20 15:17:00|1636.1|1634.9|1636|1634.8|1636.1|1634.9|1636|1634.8|10
1653059830000|2022-05-20 15:17:10|||||||||11
1653059840000|2022-05-20 15:17:20|1636.2|1635|1636.2|1635|1636.2|1635|1636.1|1634.9|19
1653059850000|2022-05-20 15:17:30|1636.1|1634.9|1636.1|1634.9|1636.1|1634.9|1636|1634.8|0
1653059860000|2022-05-20 15:17:40|1636|1634.8|1636|1634.8|1636.2|1635|1636|1634.8|8
1653059870000|2022-05-20 15:17:50|1636.1|1634.9|1636.1|1634.9|1636.1|1634.9|1636.1|1634.9|0
1653059880000|2022-05-20 15:18:00|1636|1634.8|1636|1634.8|1636|1634.8|1635.8|1634.6|28
1653059890000|2022-05-20 15:18:10|1636.1|1634.9|1636.3|1635.1|1636.3|1635.1|1636.1|1634.9|4
1653059900000|2022-05-20 15:18:20|1636|1634.8|1635.9|1634.7|1636|1634.8|1635.9|1634.7|6
1653059910000|2022-05-20 15:18:30|1636|1634.8|1636.2|1635|1636.3|1635.1|1636|1634.8|5
1653059920000|2022-05-20 15:18:40|1636.4|1635.2|1636.3|1635.1|1636.4|1635.2|1636.2|1635|11
1653059930000|2022-05-20 15:18:50|1636.4|1635.2|1636.6|1635.4|1636.7|1635.5|1636.4|1635.2|12
1653059940000|2022-05-20 15:19:00|1636.5|1635.3|1636|1634.8|1636.5|1635.3|1636|1634.8|16
1653059950000|2022-05-20 15:19:10|1636.1|1634.9|1636|1634.8|1636.2|1635|1636|1634.8|11
1653059960000|2022-05-20 15:19:20|1636.2|1635|1636.1|1634.9|1636.2|1635|1636.1|1634.9|11
1653059970000|2022-05-20 15:19:30|1636|1634.8|1635.9|1634.7|1636|1634.8|1635.9|1634.7|1
1653059980000|2022-05-20 15:19:40|1636|1634.8|1635.9|1634.7|1636|1634.8|1635.8|1634.6|12
1653059990000|2022-05-20 15:19:50|1635.8|1634.6|1635.8|1634.6|1636|1634.8|1635.8|1634.6|9
1653060000000|2022-05-20 15:20:00|1635.9|1634.7|1636.2|1635|1636.2|1635|1635.9|1634.7|9
1653060010000|2022-05-20 15:20:10|1636.4|1635.2|1636.2|1635|1636.4|1635.2|1636.2|1635|10
1653060020000|2022-05-20 15:20:20|1636|1634.8|1635.9|1634.7|1636|1634.8|1635.9|1634.7|20
1653060030000|2022-05-20 15:20:30|1635.7|1634.5|1635.7|1634.5|1635.7|1634.5|1635.7|1634.5|7
1653060040000|2022-05-20 15:20:40|||||||||1
1653060050000|2022-05-20 15:20:50|1635.8|1634.6|1635.8|1634.6|1635.9|1634.7|1635.7|1634.5|9
1653060060000|2022-05-20 15:21:00|1635.5|1634.3|1635.5|1634.3|1635.5|1634.3|1635.5|1634.3|14
1653060070000|2022-05-20 15:21:10|1635.7|1634.5|1635.9|1634.7|1635.9|1634.7|1635.7|1634.5|18
1653060080000|2022-05-20 15:21:20|||||||||3
1653060090000|2022-05-20 15:21:30|1635.7|1634.5|1635.8|1634.6|1635.9|1634.7|1635.7|1634.5|8
1653060100000|2022-05-20 15:21:40|1635.7|1634.5|1635.7|1634.5|1635.7|1634.5|1635.7|1634.5|19
1653060110000|2022-05-20 15:21:50|1635.9|1634.7|1635.8|1634.6|1635.9|1634.7|1635.7|1634.5|30
1653060120000|2022-05-20 15:22:00|1635.7|1634.5|1635.7|1634.5|1635.9|1634.7|1635.7|1634.5|3
1653060130000|2022-05-20 15:22:10|||||||||1
1653060140000|2022-05-20 15:22:20|1635.9|1634.7|1635.9|1634.7|1635.9|1634.7|1635.9|1634.7|13
1653060150000|2022-05-20 15:22:30|1636.2|1635|1636.5|1635.3|1636.5|1635.3|1636.2|1635|24
1653060160000|2022-05-20 15:22:40|1636.6|1635.4|1636.9|1635.7|1636.9|1635.7|1636.6|1635.4|21
1653060170000|2022-05-20 15:22:50|1637|1635.8|1636.9|1635.7|1637|1635.8|1636.8|1635.6|16
1653060180000|2022-05-20 15:23:00|1637|1635.8|1637.1|1635.9|1637.1|1635.9|1637|1635.8|23
1653060190000|2022-05-20 15:23:10|1637|1635.8|1637|1635.8|1637.2|1636|1637|1635.8|35
1653060200000|2022-05-20 15:23:20|1636.9|1635.7|1637|1635.8|1637|1635.8|1636.9|1635.7|91
1653060210000|2022-05-20 15:23:30|1637.2|1636|1637|1635.8|1637.2|1636|1637|1635.8|30
1653060220000|2022-05-20 15:23:40|1636.9|1635.7|1636.9|1635.7|1636.9|1635.7|1636.9|1635.7|14
1653060230000|2022-05-20 15:23:50|1637|1635.8|1637.1|1635.9|1637.2|1636|1637|1635.8|14
1653060240000|2022-05-20 15:24:00|1637|1635.8|1637|1635.8|1637.1|1635.9|1637|1635.8|4
1653060250000|2022-05-20 15:24:10|1637.1|1635.9|1637.3|1636.1|1637.3|1636.1|1637|1635.8|16
1653060260000|2022-05-20 15:24:20|||||||||17
1653060270000|2022-05-20 15:24:30|1637.2|1636|1637.3|1636.1|1637.3|1636.1|1637.2|1636|78
1653060280000|2022-05-20 15:24:40|1637|1635.8|1637.1|1635.9|1637.2|1636|1637|1635.8|47
1653060290000|2022-05-20 15:24:50|1637|1635.8|1637|1635.8|1637.2|1636|1637|1635.8|15
1653060300000|2022-05-20 15:25:00|1636.9|1635.7|1636.9|1635.7|1637|1635.8|1636.7|1635.5|6
1653060310000|2022-05-20 15:25:10|1637|1635.8|1637|1635.8|1637|1635.8|1637|1635.8|3
1653060320000|2022-05-20 15:25:20|1636.9|1635.7|1636.8|1635.6|1636.9|1635.7|1636.8|1635.6|13
1653060330000|2022-05-20 15:25:30|1636.9|1635.7|1636.9|1635.7|1636.9|1635.7|1636.7|1635.5|3
1653060340000|2022-05-20 15:25:40|1637|1635.8|1636.7|1635.5|1637|1635.8|1636.7|1635.5|29
1653060350000|2022-05-20 15:25:50|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|18
1653060360000|2022-05-20 15:26:00|1636.6|1635.4|1636.5|1635.3|1636.7|1635.5|1636.5|1635.3|18
1653060370000|2022-05-20 15:26:10|1636.7|1635.5|1636.7|1635.5|1636.7|1635.5|1636.7|1635.5|3
1653060380000|2022-05-20 15:26:20|1636.5|1635.3|1636.7|1635.5|1636.7|1635.5|1636.5|1635.3|9
1653060390000|2022-05-20 15:26:30|1637|1635.8|1637|1635.8|1637|1635.8|1637|1635.8|4
1653060400000|2022-05-20 15:26:40|1636.9|1635.7|1636.6|1635.4|1636.9|1635.7|1636.6|1635.4|53
1653060410000|2022-05-20 15:26:50|1636.4|1635.2|1636.2|1635|1636.4|1635.2|1636.2|1635|33
1653060420000|2022-05-20 15:27:00|1636.3|1635.1|1636|1634.8|1636.4|1635.2|1636|1634.8|61
1653060430000|2022-05-20 15:27:10|1635.9|1634.7|1635.3|1634.1|1635.9|1634.7|1634.7|1633.5|33
1653060440000|2022-05-20 15:27:20|1635.4|1634.2|1634.9|1633.7|1635.4|1634.2|1634.9|1633.7|58
1653060450000|2022-05-20 15:27:30|1635.1|1633.9|1635.2|1634|1635.4|1634.2|1634.9|1633.7|65
1653060460000|2022-05-20 15:27:40|1635|1633.8|1635|1633.8|1635|1633.8|1634.7|1633.5|25
1653060470000|2022-05-20 15:27:50|1635.2|1634|1635|1633.8|1635.2|1634|1635|1633.8|28
1653060480000|2022-05-20 15:28:00|1635.2|1634|1634.7|1633.5|1635.2|1634|1634.7|1633.5|19
1653060490000|2022-05-20 15:28:10|1634.8|1633.6|1634.7|1633.5|1634.8|1633.6|1634.7|1633.5|13
1653060500000|2022-05-20 15:28:20|1634.8|1633.6|1634.9|1633.7|1635|1633.8|1634.8|1633.6|3
1653060510000|2022-05-20 15:28:30|1634.8|1633.6|1634.7|1633.5|1634.9|1633.7|1634.7|1633.5|37
1653060520000|2022-05-20 15:28:40|1634.8|1633.6|1635|1633.8|1635|1633.8|1634.8|1633.6|4
1653060530000|2022-05-20 15:28:50|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|22
1653060540000|2022-05-20 15:29:00|1634.4|1633.2|1634.3|1633.1|1634.4|1633.2|1634.3|1633.1|27
1653060550000|2022-05-20 15:29:10|1634.1|1632.9|1633.8|1632.6|1634.1|1632.9|1633.5|1632.3|58
1653060560000|2022-05-20 15:29:20|1634|1632.8|1632.6|1631.4|1634|1632.8|1632.6|1631.4|32
1653060570000|2022-05-20 15:29:30|1632.8|1631.6|1633|1631.8|1633|1631.8|1632.8|1631.6|11
1653060580000|2022-05-20 15:29:40|1633.3|1632.1|1633.3|1632.1|1633.5|1632.3|1633.3|1632.1|15
1653060590000|2022-05-20 15:29:50|1633.4|1632.2|1633.4|1632.2|1633.4|1632.2|1633.1|1631.9|22
1653060600000|2022-05-20 15:30:00|1633.3|1632.1|1633.7|1632.5|1634|1632.8|1633.3|1632.1|60
1653060610000|2022-05-20 15:30:10|1633.8|1632.6|1633.7|1632.5|1634|1632.8|1633.7|1632.5|24
1653060620000|2022-05-20 15:30:20|1633.5|1632.3|1633.5|1632.3|1633.7|1632.5|1633.5|1632.3|7
1653060630000|2022-05-20 15:30:30|1633.6|1632.4|1633.5|1632.3|1633.6|1632.4|1633.3|1632.1|47
1653060640000|2022-05-20 15:30:40|1633.6|1632.4|1633.6|1632.4|1633.6|1632.4|1633.6|1632.4|2
1653060650000|2022-05-20 15:30:50|||||||||2
1653060660000|2022-05-20 15:31:00|1633.7|1632.5|1633.1|1631.9|1633.8|1632.6|1632.9|1631.7|13
1653060670000|2022-05-20 15:31:10|1633.3|1632.1|1633.5|1632.3|1633.5|1632.3|1633.3|1632.1|28
1653060680000|2022-05-20 15:31:20|1633.6|1632.4|1633.5|1632.3|1633.6|1632.4|1633.5|1632.3|11
1653060690000|2022-05-20 15:31:30|1633.4|1632.2|1633.5|1632.3|1633.5|1632.3|1633.3|1632.1|14
1653060700000|2022-05-20 15:31:40|1633.1|1631.9|1632.9|1631.7|1633.1|1631.9|1632.8|1631.6|24
1653060710000|2022-05-20 15:31:50|1632.8|1631.6|1632.6|1631.4|1632.8|1631.6|1632.6|1631.4|16
1653060720000|2022-05-20 15:32:00|1632.7|1631.5|1632.6|1631.4|1632.7|1631.5|1632.6|1631.4|36
1653060730000|2022-05-20 15:32:10|1632.9|1631.7|1632.8|1631.6|1632.9|1631.7|1632.8|1631.6|7
1653060740000|2022-05-20 15:32:20|1633|1631.8|1632.8|1631.6|1633|1631.8|1632.8|1631.6|14
1653060750000|2022-05-20 15:32:30|1633|1631.8|1632.7|1631.5|1633.2|1632|1632.7|1631.5|19
1653060760000|2022-05-20 15:32:40|1632.9|1631.7|1632.9|1631.7|1632.9|1631.7|1632.8|1631.6|12
1653060770000|2022-05-20 15:32:50|1633|1631.8|1632.9|1631.7|1633|1631.8|1632.9|1631.7|14
1653060780000|2022-05-20 15:33:00|1633|1631.8|1632.9|1631.7|1633.1|1631.9|1632.9|1631.7|12
1653060790000|2022-05-20 15:33:10|1633|1631.8|1633.1|1631.9|1633.1|1631.9|1632.9|1631.7|4
1653060800000|2022-05-20 15:33:20|1633.2|1632|1633.1|1631.9|1633.2|1632|1632.8|1631.6|25
1653060810000|2022-05-20 15:33:30|1633.2|1632|1633.2|1632|1633.2|1632|1633.1|1631.9|12
1653060820000|2022-05-20 15:33:40|1633.3|1632.1|1633.6|1632.4|1633.6|1632.4|1633.3|1632.1|15
1653060840000|2022-05-20 15:34:00|1633.4|1632.2|1633.3|1632.1|1633.6|1632.4|1633.3|1632.1|7
1653060850000|2022-05-20 15:34:10|1633.4|1632.2|1633.4|1632.2|1633.6|1632.4|1633.3|1632.1|6
1653060860000|2022-05-20 15:34:20|1633.6|1632.4|1634.5|1633.3|1634.6|1633.4|1633.6|1632.4|11
1653060870000|2022-05-20 15:34:30|1634.6|1633.4|1634.6|1633.4|1634.7|1633.5|1634.5|1633.3|10
1653060880000|2022-05-20 15:34:40|1634.7|1633.5|1634.6|1633.4|1634.7|1633.5|1634.6|1633.4|1
1653060890000|2022-05-20 15:34:50|1634.7|1633.5|1634.9|1633.7|1635|1633.8|1634.7|1633.5|35
1653060900000|2022-05-20 15:35:00|1635|1633.8|1634.5|1633.3|1635|1633.8|1634.5|1633.3|24
1653060910000|2022-05-20 15:35:10|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|1
1653060920000|2022-05-20 15:35:20|1634.8|1633.6|1634.7|1633.5|1634.8|1633.6|1634.7|1633.5|31
1653060930000|2022-05-20 15:35:30|1634.8|1633.6|1635|1633.8|1635|1633.8|1634.8|1633.6|14
1653060940000|2022-05-20 15:35:40|||||||||8
1653060950000|2022-05-20 15:35:50|||||||||5
1653060960000|2022-05-20 15:36:00|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|1635|1633.8|5
1653060970000|2022-05-20 15:36:10|1634.9|1633.7|1635|1633.8|1635|1633.8|1634.6|1633.4|69
1653060980000|2022-05-20 15:36:20|1634.9|1633.7|1634.6|1633.4|1634.9|1633.7|1634.6|1633.4|5
1653060990000|2022-05-20 15:36:30|1634.7|1633.5|1634.8|1633.6|1634.8|1633.6|1634.6|1633.4|3
1653061000000|2022-05-20 15:36:40|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|4
1653061010000|2022-05-20 15:36:50|||||||||1
1653061020000|2022-05-20 15:37:00|1634.8|1633.6|1634.6|1633.4|1634.9|1633.7|1634.6|1633.4|30
1653061030000|2022-05-20 15:37:10|1634.4|1633.2|1634.2|1633|1634.4|1633.2|1634.2|1633|6
1653061040000|2022-05-20 15:37:20|1634.3|1633.1|1634.2|1633|1634.3|1633.1|1634.2|1633|6
1653061050000|2022-05-20 15:37:30|1634.3|1633.1|1634.2|1633|1634.3|1633.1|1634.2|1633|1
1653061060000|2022-05-20 15:37:40|1634.3|1633.1|1633.8|1632.6|1634.3|1633.1|1633.7|1632.5|13
1653061070000|2022-05-20 15:37:50|1633.7|1632.5|1633.6|1632.4|1633.7|1632.5|1633.5|1632.3|13
1653061080000|2022-05-20 15:38:00|1633.5|1632.3|1632.8|1631.6|1633.5|1632.3|1632.8|1631.6|18
1653061090000|2022-05-20 15:38:10|1632.6|1631.4|1632.7|1631.5|1632.8|1631.6|1632.6|1631.4|20
1653061100000|2022-05-20 15:38:20|1632.6|1631.4|1632.8|1631.6|1632.8|1631.6|1632.6|1631.4|7
1653061110000|2022-05-20 15:38:30|1632.6|1631.4|1632.7|1631.5|1632.7|1631.5|1632.6|1631.4|12
1653061120000|2022-05-20 15:38:40|1632.5|1631.3|1632.1|1630.9|1632.5|1631.3|1632.1|1630.9|69
1653061130000|2022-05-20 15:38:50|1632|1630.8|1631.9|1630.7|1632.1|1630.9|1631.9|1630.7|2
1653061140000|2022-05-20 15:39:00|1631.7|1630.5|1631.6|1630.4|1631.9|1630.7|1631.6|1630.4|30
1653061150000|2022-05-20 15:39:10|1631.8|1630.6|1631.6|1630.4|1631.8|1630.6|1631.6|1630.4|16
1653061160000|2022-05-20 15:39:20|1631.7|1630.5|1631.8|1630.6|1631.8|1630.6|1631.6|1630.4|16
1653061170000|2022-05-20 15:39:30|1631.7|1630.5|1631.6|1630.4|1631.8|1630.6|1631.6|1630.4|6
1653061180000|2022-05-20 15:39:40|1631.7|1630.5|1631.6|1630.4|1632|1630.8|1631.6|1630.4|24
1653061190000|2022-05-20 15:39:50|||||||||11
1653061200000|2022-05-20 15:40:00|1631.1|1629.9|1631.3|1630.1|1631.3|1630.1|1631.1|1629.9|58
1653061210000|2022-05-20 15:40:10|1631.4|1630.2|1631.4|1630.2|1631.4|1630.2|1631.4|1630.2|10
1653061220000|2022-05-20 15:40:20|1631.2|1630|1631.1|1629.9|1631.2|1630|1631.1|1629.9|11
1653061230000|2022-05-20 15:40:30|1631.4|1630.2|1631.4|1630.2|1631.6|1630.4|1631.4|1630.2|21
1653061240000|2022-05-20 15:40:40|1631.5|1630.3|1631.4|1630.2|1631.6|1630.4|1631.3|1630.1|16
1653061250000|2022-05-20 15:40:50|1631.2|1630|1631.6|1630.4|1631.6|1630.4|1631.2|1630|19
1653061260000|2022-05-20 15:41:00|||||||||2
1653061270000|2022-05-20 15:41:10|1631.7|1630.5|1631.9|1630.7|1631.9|1630.7|1631.7|1630.5|20
1653061280000|2022-05-20 15:41:20|1632.1|1630.9|1631.8|1630.6|1632.1|1630.9|1631.8|1630.6|28
1653061290000|2022-05-20 15:41:30|1631.6|1630.4|1631.8|1630.6|1631.8|1630.6|1631.5|1630.3|31
1653061300000|2022-05-20 15:41:40|1631.7|1630.5|1632|1630.8|1632|1630.8|1631.7|1630.5|6
1653061310000|2022-05-20 15:41:50|1632.2|1631|1632|1630.8|1632.2|1631|1632|1630.8|15
1653061320000|2022-05-20 15:42:00|1632.2|1631|1632.2|1631|1632.2|1631|1632.2|1631|7
1653061330000|2022-05-20 15:42:10|1632|1630.8|1632.2|1631|1632.2|1631|1632|1630.8|2
1653061340000|2022-05-20 15:42:20|||||||||6
1653061350000|2022-05-20 15:42:30|1632.1|1630.9|1631.9|1630.7|1632.1|1630.9|1631.9|1630.7|10
1653061360000|2022-05-20 15:42:40|1632|1630.8|1631.8|1630.6|1632.2|1631|1631.8|1630.6|24
1653061370000|2022-05-20 15:42:50|1631.9|1630.7|1632|1630.8|1632|1630.8|1631.9|1630.7|15
1653061380000|2022-05-20 15:43:00|1631.8|1630.6|1631.6|1630.4|1631.8|1630.6|1631.6|1630.4|42
1653061390000|2022-05-20 15:43:10|1631.7|1630.5|1631.6|1630.4|1631.8|1630.6|1631.6|1630.4|4
1653061400000|2022-05-20 15:43:20|1631.8|1630.6|1631.6|1630.4|1631.8|1630.6|1631.6|1630.4|10
1653061410000|2022-05-20 15:43:30|||||||||9
1653061420000|2022-05-20 15:43:40|1631.1|1629.9|1630.9|1629.7|1631.1|1629.9|1630.9|1629.7|5
1653061430000|2022-05-20 15:43:50|1631.1|1629.9|1631.1|1629.9|1631.3|1630.1|1631.1|1629.9|6
1653061440000|2022-05-20 15:44:00|1631.2|1630|1631.1|1629.9|1631.2|1630|1631.1|1629.9|5
1653061450000|2022-05-20 15:44:10|1630.9|1629.7|1630.9|1629.7|1630.9|1629.7|1630.9|1629.7|32
1653061460000|2022-05-20 15:44:20|1630.7|1629.5|1630.7|1629.5|1630.9|1629.7|1630.7|1629.5|42
1653061470000|2022-05-20 15:44:30|1630.6|1629.4|1630.7|1629.5|1630.7|1629.5|1630.6|1629.4|3
1653061480000|2022-05-20 15:44:40|1630.6|1629.4|1630.9|1629.7|1630.9|1629.7|1630.6|1629.4|10
1653061490000|2022-05-20 15:44:50|1630.7|1629.5|1630|1628.8|1630.7|1629.5|1629.8|1628.6|20
1653061500000|2022-05-20 15:45:00|1630.1|1628.9|1630.2|1629|1630.2|1629|1630.1|1628.9|9
1653061510000|2022-05-20 15:45:10|1630.3|1629.1|1630|1628.8|1630.4|1629.2|1630|1628.8|28
1653061520000|2022-05-20 15:45:20|1630.4|1629.2|1630.4|1629.2|1630.5|1629.3|1630.3|1629.1|30
1653061530000|2022-05-20 15:45:30|1630.5|1629.3|1630|1628.8|1630.5|1629.3|1630|1628.8|74
1653061540000|2022-05-20 15:45:40|1630.1|1628.9|1630|1628.8|1630.1|1628.9|1630|1628.8|4
1653061550000|2022-05-20 15:45:50|1629.6|1628.4|1629.8|1628.6|1629.8|1628.6|1629.6|1628.4|10
1653061560000|2022-05-20 15:46:00|1629.6|1628.4|1630.3|1629.1|1630.3|1629.1|1629.6|1628.4|29
1653061570000|2022-05-20 15:46:10|1630.5|1629.3|1630.5|1629.3|1630.5|1629.3|1630.5|1629.3|4
1653061580000|2022-05-20 15:46:20|1630.6|1629.4|1630.6|1629.4|1630.6|1629.4|1630.5|1629.3|32
1653061590000|2022-05-20 15:46:30|1630.8|1629.6|1630.8|1629.6|1630.8|1629.6|1630.8|1629.6|4
1653061600000|2022-05-20 15:46:40|||||||||3
1653061610000|2022-05-20 15:46:50|1631|1629.8|1631|1629.8|1631|1629.8|1631|1629.8|7
1653061620000|2022-05-20 15:47:00|1631.3|1630.1|1631.1|1629.9|1631.3|1630.1|1631.1|1629.9|15
1653061630000|2022-05-20 15:47:10|1631.3|1630.1|1631.3|1630.1|1631.3|1630.1|1631.3|1630.1|39
1653061640000|2022-05-20 15:47:20|1631.4|1630.2|1631.2|1630|1631.4|1630.2|1631|1629.8|12
1653061650000|2022-05-20 15:47:30|1631.1|1629.9|1631|1629.8|1631.2|1630|1631|1629.8|5
1653061660000|2022-05-20 15:47:40|1631.1|1629.9|1631.2|1630|1631.3|1630.1|1631.1|1629.9|7
1653061670000|2022-05-20 15:47:50|1631.3|1630.1|1631.4|1630.2|1631.4|1630.2|1631.2|1630|4
1653061680000|2022-05-20 15:48:00|1631.5|1630.3|1631.5|1630.3|1631.5|1630.3|1631.5|1630.3|1
1653061690000|2022-05-20 15:48:10|1631.7|1630.5|1631.9|1630.7|1631.9|1630.7|1631.7|1630.5|10
1653061700000|2022-05-20 15:48:20|1632.2|1631|1631.5|1630.3|1632.3|1631.1|1631.5|1630.3|47
1653061710000|2022-05-20 15:48:30|||||||||16
1653061720000|2022-05-20 15:48:40|1631.6|1630.4|1631.6|1630.4|1631.7|1630.5|1631.5|1630.3|2
1653061730000|2022-05-20 15:48:50|1631.7|1630.5|1631.5|1630.3|1631.7|1630.5|1631.4|1630.2|6
1653061740000|2022-05-20 15:49:00|1631.4|1630.2|1631.4|1630.2|1631.5|1630.3|1631.4|1630.2|3
1653061750000|2022-05-20 15:49:10|1631.2|1630|1631.2|1630|1631.3|1630.1|1631.2|1630|30
1653061760000|2022-05-20 15:49:20|1631.3|1630.1|1631.5|1630.3|1631.5|1630.3|1631.3|1630.1|3
1653061770000|2022-05-20 15:49:30|1631.6|1630.4|1631.5|1630.3|1631.6|1630.4|1631.5|1630.3|6
1653061780000|2022-05-20 15:49:40|1631.7|1630.5|1631.3|1630.1|1631.7|1630.5|1631.3|1630.1|36
1653061800000|2022-05-20 15:50:00|1631.4|1630.2|1631.3|1630.1|1631.5|1630.3|1631.3|1630.1|19
1653061810000|2022-05-20 15:50:10|1631.1|1629.9|1631.1|1629.9|1631.2|1630|1631.1|1629.9|5
1653061820000|2022-05-20 15:50:20|1631.2|1630|1631|1629.8|1631.3|1630.1|1630.9|1629.7|12
1653061830000|2022-05-20 15:50:30|1630.9|1629.7|1630.9|1629.7|1631.1|1629.9|1630.9|1629.7|5
1653061840000|2022-05-20 15:50:40|1631|1629.8|1631|1629.8|1631.1|1629.9|1631|1629.8|1
1653061850000|2022-05-20 15:50:50|1631.1|1629.9|1631.1|1629.9|1631.1|1629.9|1630.9|1629.7|7
1653061860000|2022-05-20 15:51:00|1631|1629.8|1631|1629.8|1631.1|1629.9|1631|1629.8|14
1653061870000|2022-05-20 15:51:10|1631.1|1629.9|1631.7|1630.5|1631.9|1630.7|1631.1|1629.9|28
1653061880000|2022-05-20 15:51:20|1631.9|1630.7|1631.9|1630.7|1631.9|1630.7|1631.9|1630.7|7
1653061890000|2022-05-20 15:51:30|||||||||3
1653061900000|2022-05-20 15:51:40|1631.8|1630.6|1631.8|1630.6|1631.8|1630.6|1631.8|1630.6|12
1653061910000|2022-05-20 15:51:50|1631.9|1630.7|1632.4|1631.2|1632.4|1631.2|1631.7|1630.5|19
1653061920000|2022-05-20 15:52:00|1632.3|1631.1|1632.2|1631|1632.4|1631.2|1632.2|1631|16
1653061930000|2022-05-20 15:52:10|1632.1|1630.9|1632.2|1631|1632.2|1631|1632.1|1630.9|9
1653061940000|2022-05-20 15:52:20|||||||||1
1653061950000|2022-05-20 15:52:30|1632.1|1630.9|1632.5|1631.3|1632.5|1631.3|1632.1|1630.9|17
1653061960000|2022-05-20 15:52:40|1632.2|1631|1632|1630.8|1632.2|1631|1632|1630.8|13
1653061970000|2022-05-20 15:52:50|1632.1|1630.9|1632.2|1631|1632.2|1631|1632.1|1630.9|0
1653061980000|2022-05-20 15:53:00|1632|1630.8|1631.7|1630.5|1632|1630.8|1631.6|1630.4|16
1653061990000|2022-05-20 15:53:10|1631.6|1630.4|1631.5|1630.3|1631.7|1630.5|1631.5|1630.3|3
1653062000000|2022-05-20 15:53:20|1631.3|1630.1|1631|1629.8|1631.4|1630.2|1631|1629.8|5
1653062010000|2022-05-20 15:53:30|1630.9|1629.7|1631.1|1629.9|1631.3|1630.1|1630.9|1629.7|18
1653062020000|2022-05-20 15:53:40|1631.3|1630.1|1631.1|1629.9|1631.3|1630.1|1631.1|1629.9|1
1653062030000|2022-05-20 15:53:50|||||||||3
1653062040000|2022-05-20 15:54:00|1631.3|1630.1|1631|1629.8|1631.4|1630.2|1631|1629.8|5
1653062050000|2022-05-20 15:54:10|1631.1|1629.9|1630.3|1629.1|1631.1|1629.9|1630.3|1629.1|25
1653062060000|2022-05-20 15:54:20|1630.4|1629.2|1630.4|1629.2|1630.5|1629.3|1630.4|1629.2|6
1653062070000|2022-05-20 15:54:30|1630.1|1628.9|1630.2|1629|1630.2|1629|1630|1628.8|18
1653062080000|2022-05-20 15:54:40|1630.1|1628.9|1630|1628.8|1630.1|1628.9|1630|1628.8|41
1653062090000|2022-05-20 15:54:50|1630.1|1628.9|1630.3|1629.1|1630.4|1629.2|1630.1|1628.9|6
1653062100000|2022-05-20 15:55:00|1630.2|1629|1630.1|1628.9|1630.3|1629.1|1630|1628.8|17
1653062110000|2022-05-20 15:55:10|1630|1628.8|1629.6|1628.4|1630|1628.8|1629.6|1628.4|85
1653062120000|2022-05-20 15:55:20|1629.7|1628.5|1629.7|1628.5|1629.7|1628.5|1629.6|1628.4|11
1653062130000|2022-05-20 15:55:30|1629.6|1628.4|1630.1|1628.9|1630.5|1629.3|1629.6|1628.4|47
1653062140000|2022-05-20 15:55:40|1630.2|1629|1630|1628.8|1630.4|1629.2|1629.9|1628.7|28
1653062150000|2022-05-20 15:55:50|||||||||2
1653062160000|2022-05-20 15:56:00|1630.1|1628.9|1630.1|1628.9|1630.1|1628.9|1630.1|1628.9|2
1653062170000|2022-05-20 15:56:10|1630|1628.8|1630.1|1628.9|1630.1|1628.9|1630|1628.8|8
1653062180000|2022-05-20 15:56:20|1630.2|1629|1630.1|1628.9|1630.2|1629|1630.1|1628.9|27
1653062190000|2022-05-20 15:56:30|1630|1628.8|1629.9|1628.7|1630|1628.8|1629.9|1628.7|5
1653062200000|2022-05-20 15:56:40|1629.7|1628.5|1629.9|1628.7|1629.9|1628.7|1629.7|1628.5|18
1653062210000|2022-05-20 15:56:50|1629.8|1628.6|1629.9|1628.7|1629.9|1628.7|1629.8|1628.6|6
1653062220000|2022-05-20 15:57:00|1630.1|1628.9|1630.1|1628.9|1630.1|1628.9|1630.1|1628.9|8
1653062230000|2022-05-20 15:57:10|1629.9|1628.7|1630|1628.8|1630|1628.8|1629.9|1628.7|3
1653062240000|2022-05-20 15:57:20|1630.1|1628.9|1629.9|1628.7|1630.1|1628.9|1629.9|1628.7|11
1653062250000|2022-05-20 15:57:30|1630|1628.8|1630.2|1629|1630.2|1629|1630|1628.8|15
1653062270000|2022-05-20 15:57:50|||||||||3
1653062280000|2022-05-20 15:58:00|1630.1|1628.9|1630|1628.8|1630.1|1628.9|1630|1628.8|9
1653062290000|2022-05-20 15:58:10|||||||||3
1653062300000|2022-05-20 15:58:20|1630.1|1628.9|1630.5|1629.3|1630.9|1629.7|1630.1|1628.9|18
1653062310000|2022-05-20 15:58:30|1630.6|1629.4|1630.3|1629.1|1630.6|1629.4|1630.3|1629.1|4
1653062320000|2022-05-20 15:58:40|1630.4|1629.2|1630.2|1629|1630.4|1629.2|1630.2|1629|3
1653062330000|2022-05-20 15:58:50|||||||||7
1653062340000|2022-05-20 15:59:00|1630.3|1629.1|1630.7|1629.5|1630.7|1629.5|1630.3|1629.1|23
1653062350000|2022-05-20 15:59:10|1630.6|1629.4|1630.6|1629.4|1630.6|1629.4|1630.6|1629.4|1
1653062360000|2022-05-20 15:59:20|1630.4|1629.2|1630.4|1629.2|1630.4|1629.2|1630.4|1629.2|20
1653062370000|2022-05-20 15:59:30|1630.5|1629.3|1630.6|1629.4|1630.6|1629.4|1630.5|1629.3|4
1653062380000|2022-05-20 15:59:40|||||||||1
1653062390000|2022-05-20 15:59:50|1630.9|1629.7|1631.3|1630.1|1631.3|1630.1|1630.9|1629.7|20
1653062400000|2022-05-20 16:00:00|1631.2|1630|1630.9|1629.7|1631.2|1630|1630.9|1629.7|18
1653062410000|2022-05-20 16:00:10|1631|1629.8|1631|1629.8|1631|1629.8|1631|1629.8|5
1653062420000|2022-05-20 16:00:20|1631.1|1629.9|1630.8|1629.6|1631.2|1630|1630.7|1629.5|45
1653062430000|2022-05-20 16:00:30|1630.7|1629.5|1630.7|1629.5|1630.7|1629.5|1630.7|1629.5|4
1653062440000|2022-05-20 16:00:40|||||||||3
1653062450000|2022-05-20 16:00:50|1630.8|1629.6|1630.5|1629.3|1630.8|1629.6|1630.5|1629.3|7
1653062460000|2022-05-20 16:01:00|1630.6|1629.4|1630.4|1629.2|1630.6|1629.4|1630.4|1629.2|18
1653062470000|2022-05-20 16:01:10|1630.5|1629.3|1630.5|1629.3|1630.5|1629.3|1630.5|1629.3|5
1653062480000|2022-05-20 16:01:20|1630.2|1629|1630.1|1628.9|1630.2|1629|1630.1|1628.9|9
1653062490000|2022-05-20 16:01:30|1630|1628.8|1630|1628.8|1630.2|1629|1630|1628.8|17
1653062500000|2022-05-20 16:01:40|1629.7|1628.5|1629.5|1628.3|1629.7|1628.5|1629.5|1628.3|33
1653062510000|2022-05-20 16:01:50|1629.3|1628.1|1629.3|1628.1|1629.3|1628.1|1629.3|1628.1|17
1653062520000|2022-05-20 16:02:00|1629.4|1628.2|1629.3|1628.1|1629.4|1628.2|1629.1|1627.9|84
1653062530000|2022-05-20 16:02:10|1629.4|1628.2|1629.5|1628.3|1629.5|1628.3|1629.4|1628.2|17
1653062540000|2022-05-20 16:02:20|1629.4|1628.2|1629.3|1628.1|1629.4|1628.2|1629.3|1628.1|17
1653062550000|2022-05-20 16:02:30|1629.4|1628.2|1629.5|1628.3|1629.6|1628.4|1629.4|1628.2|10
1653062560000|2022-05-20 16:02:40|1629.3|1628.1|1629.3|1628.1|1629.3|1628.1|1629.3|1628.1|7
1653062570000|2022-05-20 16:02:50|1629.5|1628.3|1629.5|1628.3|1629.5|1628.3|1629.3|1628.1|12
1653062580000|2022-05-20 16:03:00|||||||||1
1653062590000|2022-05-20 16:03:10|1629.6|1628.4|1629.3|1628.1|1629.6|1628.4|1629.3|1628.1|5
1653062600000|2022-05-20 16:03:20|1629.4|1628.2|1629.5|1628.3|1629.5|1628.3|1629.3|1628.1|23
1653062610000|2022-05-20 16:03:30|1629.8|1628.6|1629.8|1628.6|1629.8|1628.6|1629.7|1628.5|25
1653062620000|2022-05-20 16:03:40|||||||||9
1653062630000|2022-05-20 16:03:50|1629.6|1628.4|1629.7|1628.5|1629.7|1628.5|1629.6|1628.4|5
1653062640000|2022-05-20 16:04:00|1629.6|1628.4|1629.6|1628.4|1629.6|1628.4|1629.6|1628.4|7
1653062650000|2022-05-20 16:04:10|1629.7|1628.5|1629.6|1628.4|1629.7|1628.5|1629.6|1628.4|4
1653062660000|2022-05-20 16:04:20|1629.7|1628.5|1629.3|1628.1|1629.7|1628.5|1629.3|1628.1|2
1653062670000|2022-05-20 16:04:30|1629.2|1628|1629.2|1628|1629.2|1628|1629.2|1628|10
1653062680000|2022-05-20 16:04:40|1629.3|1628.1|1629.1|1627.9|1629.3|1628.1|1629.1|1627.9|8
1653062690000|2022-05-20 16:04:50|||||||||7
1653062700000|2022-05-20 16:05:00|1629.3|1628.1|1629.3|1628.1|1629.3|1628.1|1629.1|1627.9|4
1653062710000|2022-05-20 16:05:10|1629.2|1628|1629.3|1628.1|1629.3|1628.1|1629.2|1628|9
1653062720000|2022-05-20 16:05:20|1629.4|1628.2|1629.3|1628.1|1629.4|1628.2|1629.2|1628|34
1653062730000|2022-05-20 16:05:30|1629.4|1628.2|1629.4|1628.2|1629.4|1628.2|1629.4|1628.2|8
1653062740000|2022-05-20 16:05:40|1629.6|1628.4|1629.6|1628.4|1629.6|1628.4|1629.4|1628.2|48
1653062750000|2022-05-20 16:05:50|1629.9|1628.7|1630|1628.8|1630.1|1628.9|1629.9|1628.7|30
1653062760000|2022-05-20 16:06:00|1630.1|1628.9|1630|1628.8|1630.1|1628.9|1629.9|1628.7|5
1653062770000|2022-05-20 16:06:10|1629.9|1628.7|1629.9|1628.7|1629.9|1628.7|1629.9|1628.7|3
1653062790000|2022-05-20 16:06:30|1629.8|1628.6|1629.7|1628.5|1629.8|1628.6|1629.7|1628.5|6
1653062800000|2022-05-20 16:06:40|1629.8|1628.6|1629.9|1628.7|1629.9|1628.7|1629.7|1628.5|4
1653062810000|2022-05-20 16:06:50|1629.8|1628.6|1629.8|1628.6|1629.8|1628.6|1629.7|1628.5|13
1653062820000|2022-05-20 16:07:00|1629.9|1628.7|1629.9|1628.7|1630.1|1628.9|1629.9|1628.7|9
1653062830000|2022-05-20 16:07:10|1630|1628.8|1629.9|1628.7|1630|1628.8|1629.9|1628.7|2
1653062840000|2022-05-20 16:07:20|1630|1628.8|1629.9|1628.7|1630.1|1628.9|1629.9|1628.7|2
1653062850000|2022-05-20 16:07:30|1630.1|1628.9|1630.6|1629.4|1630.6|1629.4|1630|1628.8|11
1653062860000|2022-05-20 16:07:40|1630.5|1629.3|1631|1629.8|1631.1|1629.9|1630.5|1629.3|32
1653062870000|2022-05-20 16:07:50|1630.9|1629.7|1630.8|1629.6|1630.9|1629.7|1630.8|1629.6|0
1653062880000|2022-05-20 16:08:00|1630.6|1629.4|1630.6|1629.4|1630.6|1629.4|1630.6|1629.4|7
1653062900000|2022-05-20 16:08:20|1630.5|1629.3|1630.5|1629.3|1630.5|1629.3|1630.5|1629.3|12
1653062910000|2022-05-20 16:08:30|1630.3|1629.1|1631|1629.8|1631|1629.8|1630.3|1629.1|26
1653062920000|2022-05-20 16:08:40|||||||||4
1653062930000|2022-05-20 16:08:50|1630.9|1629.7|1630.5|1629.3|1630.9|1629.7|1630.5|1629.3|30
1653062940000|2022-05-20 16:09:00|1630.7|1629.5|1629.8|1628.6|1630.7|1629.5|1629.8|1628.6|47
1653062950000|2022-05-20 16:09:10|1629.7|1628.5|1629.6|1628.4|1629.7|1628.5|1629.6|1628.4|4
1653062960000|2022-05-20 16:09:20|1629.2|1628|1629.3|1628.1|1629.3|1628.1|1629.2|1628|35
1653062970000|2022-05-20 16:09:30|1629.4|1628.2|1629.6|1628.4|1629.6|1628.4|1629.4|1628.2|9
1653062980000|2022-05-20 16:09:40|1629.4|1628.2|1629.2|1628|1629.5|1628.3|1629.2|1628|27
1653062990000|2022-05-20 16:09:50|1629.3|1628.1|1629.2|1628|1629.3|1628.1|1629.2|1628|0
1653063000000|2022-05-20 16:10:00|1629.3|1628.1|1629.2|1628|1629.3|1628.1|1629.2|1628|7
1653063010000|2022-05-20 16:10:10|1628.9|1627.7|1628.9|1627.7|1628.9|1627.7|1628.9|1627.7|14
1653063020000|2022-05-20 16:10:20|1628.7|1627.5|1628.5|1627.3|1628.7|1627.5|1628.3|1627.1|44
1653063030000|2022-05-20 16:10:30|1628.6|1627.4|1628.4|1627.2|1628.6|1627.4|1628.3|1627.1|24
1653063040000|2022-05-20 16:10:40|1628.5|1627.3|1628.4|1627.2|1628.5|1627.3|1628.2|1627|24
1653063050000|2022-05-20 16:10:50|1628.5|1627.3|1628.4|1627.2|1628.5|1627.3|1628.4|1627.2|25
1653063060000|2022-05-20 16:11:00|1628.2|1627|1628.4|1627.2|1628.7|1627.5|1628.2|1627|69
1653063070000|2022-05-20 16:11:10|1628.2|1627|1628.1|1626.9|1628.2|1627|1628|1626.8|23
1653063080000|2022-05-20 16:11:20|1628|1626.8|1628|1626.8|1628|1626.8|1627.9|1626.7|18
1653063090000|2022-05-20 16:11:30|1627.9|1626.7|1628|1626.8|1628|1626.8|1627.9|1626.7|4
1653063100000|2022-05-20 16:11:40|1627.9|1626.7|1628|1626.8|1628|1626.8|1627.9|1626.7|6
1653063110000|2022-05-20 16:11:50|1627.9|1626.7|1627.9|1626.7|1628.2|1627|1627.8|1626.6|46
1653063120000|2022-05-20 16:12:00|1627.8|1626.6|1628.2|1627|1628.2|1627|1627.8|1626.6|35
1653063130000|2022-05-20 16:12:10|1628.1|1626.9|1628.1|1626.9|1628.1|1626.9|1627.9|1626.7|2
1653063140000|2022-05-20 16:12:20|1627.9|1626.7|1628|1626.8|1628|1626.8|1627.8|1626.6|18
1653063150000|2022-05-20 16:12:30|1628.1|1626.9|1628|1626.8|1628.1|1626.9|1627.8|1626.6|18
1653063160000|2022-05-20 16:12:40|1627.7|1626.5|1627.5|1626.3|1627.7|1626.5|1627.5|1626.3|32
1653063170000|2022-05-20 16:12:50|1627.7|1626.5|1627.5|1626.3|1627.7|1626.5|1627.5|1626.3|15
1653063180000|2022-05-20 16:13:00|1627.6|1626.4|1627.6|1626.4|1627.7|1626.5|1627.5|1626.3|10
1653063190000|2022-05-20 16:13:10|1627.5|1626.3|1627.6|1626.4|1627.6|1626.4|1627.4|1626.2|43
1653063200000|2022-05-20 16:13:20|1627.7|1626.5|1627.7|1626.5|1627.8|1626.6|1627.7|1626.5|25
1653063210000|2022-05-20 16:13:30|1627.6|1626.4|1627.5|1626.3|1627.6|1626.4|1627.3|1626.1|14
1653063220000|2022-05-20 16:13:40|1627.6|1626.4|1627.6|1626.4|1627.7|1626.5|1627.5|1626.3|15
1653063230000|2022-05-20 16:13:50|1627.7|1626.5|1627.7|1626.5|1627.7|1626.5|1627.7|1626.5|1
1653063240000|2022-05-20 16:14:00|1627.5|1626.3|1627.3|1626.1|1627.8|1626.6|1627.2|1626|21
1653063250000|2022-05-20 16:14:10|1627.2|1626|1627.4|1626.2|1627.4|1626.2|1627.2|1626|12
1653063260000|2022-05-20 16:14:20|1627.3|1626.1|1627.3|1626.1|1627.3|1626.1|1627.3|1626.1|10
1653063270000|2022-05-20 16:14:30|1627|1625.8|1627|1625.8|1627|1625.8|1627|1625.8|13
1653063280000|2022-05-20 16:14:40|1627.1|1625.9|1627|1625.8|1627.2|1626|1627|1625.8|10
1653063290000|2022-05-20 16:14:50|1626.8|1625.6|1627|1625.8|1627.2|1626|1626.8|1625.6|59
1653063300000|2022-05-20 16:15:00|1626.9|1625.7|1626.9|1625.7|1627.1|1625.9|1626.9|1625.7|4
1653063310000|2022-05-20 16:15:10|1626.7|1625.5|1626.7|1625.5|1626.8|1625.6|1626.6|1625.4|20
1653063320000|2022-05-20 16:15:20|||||||||2
1653063330000|2022-05-20 16:15:30|1626.8|1625.6|1627|1625.8|1627|1625.8|1626.8|1625.6|10
1653063340000|2022-05-20 16:15:40|||||||||18
1653063350000|2022-05-20 16:15:50|1627.1|1625.9|1627.2|1626|1627.2|1626|1627|1625.8|3
1653063360000|2022-05-20 16:16:00|1627.3|1626.1|1627.2|1626|1627.3|1626.1|1627.1|1625.9|7
1653063370000|2022-05-20 16:16:10|||||||||4
1653063380000|2022-05-20 16:16:20|1627.6|1626.4|1627.4|1626.2|1627.6|1626.4|1627.4|1626.2|19
1653063390000|2022-05-20 16:16:30|1627.5|1626.3|1627.6|1626.4|1627.6|1626.4|1627.4|1626.2|34
1653063400000|2022-05-20 16:16:40|1627.8|1626.6|1628.1|1626.9|1628.8|1627.6|1627.7|1626.5|94
1653063410000|2022-05-20 16:16:50|1628.3|1627.1|1628.1|1626.9|1628.3|1627.1|1628|1626.8|26
1653063420000|2022-05-20 16:17:00|||||||||16
1653063430000|2022-05-20 16:17:10|1628|1626.8|1628.3|1627.1|1628.3|1627.1|1628|1626.8|14
1653063440000|2022-05-20 16:17:20|1628|1626.8|1628.5|1627.3|1628.5|1627.3|1628|1626.8|58
1653063450000|2022-05-20 16:17:30|1628.6|1627.4|1628.7|1627.5|1628.7|1627.5|1628.6|1627.4|10
1653063460000|2022-05-20 16:17:40|1628.4|1627.2|1628.4|1627.2|1628.4|1627.2|1628.4|1627.2|97
1653063470000|2022-05-20 16:17:50|1628.6|1627.4|1628.6|1627.4|1628.6|1627.4|1628.4|1627.2|17
1653063480000|2022-05-20 16:18:00|||||||||10
1653063500000|2022-05-20 16:18:20|1628.4|1627.2|1628.4|1627.2|1628.4|1627.2|1628.4|1627.2|8
1653063510000|2022-05-20 16:18:30|||||||||1
1653063520000|2022-05-20 16:18:40|||||||||2
1653063530000|2022-05-20 16:18:50|||||||||5
1653063540000|2022-05-20 16:19:00|||||||||3
1653063550000|2022-05-20 16:19:10|1628.5|1627.3|1629.1|1627.9|1629.1|1627.9|1628.5|1627.3|10
1653063560000|2022-05-20 16:19:20|1629.2|1628|1629.1|1627.9|1629.2|1628|1629.1|1627.9|7
1653063570000|2022-05-20 16:19:30|||||||||1
1653063580000|2022-05-20 16:19:40|1628.6|1627.4|1628.9|1627.7|1628.9|1627.7|1628.6|1627.4|4
1653063590000|2022-05-20 16:19:50|1628.8|1627.6|1628.9|1627.7|1628.9|1627.7|1628.7|1627.5|6
1653063600000|2022-05-20 16:20:00|1628.8|1627.6|1628.9|1627.7|1628.9|1627.7|1628.8|1627.6|5
1653063610000|2022-05-20 16:20:10|1629.5|1628.3|1630.3|1629.1|1630.3|1629.1|1629.5|1628.3|26
1653063620000|2022-05-20 16:20:20|1630.2|1629|1630.3|1629.1|1630.3|1629.1|1629.9|1628.7|17
1653063630000|2022-05-20 16:20:30|1630.2|1629|1630.2|1629|1630.3|1629.1|1630.2|1629|14
1653063640000|2022-05-20 16:20:40|1630.3|1629.1|1630.2|1629|1630.4|1629.2|1630.2|1629|3
1653063650000|2022-05-20 16:20:50|1630|1628.8|1630.2|1629|1630.2|1629|1630|1628.8|4
1653063660000|2022-05-20 16:21:00|1630.3|1629.1|1630.3|1629.1|1630.4|1629.2|1630.3|1629.1|8
1653063670000|2022-05-20 16:21:10|1630.4|1629.2|1630.3|1629.1|1630.4|1629.2|1630.3|1629.1|8
1653063680000|2022-05-20 16:21:20|1630.2|1629|1630.2|1629|1630.3|1629.1|1630.2|1629|1
1653063690000|2022-05-20 16:21:30|1630.3|1629.1|1630.3|1629.1|1630.4|1629.2|1630.3|1629.1|2
1653063700000|2022-05-20 16:21:40|1630.2|1629|1630.2|1629|1630.2|1629|1630.2|1629|4
1653063710000|2022-05-20 16:21:50|||||||||6
1653063720000|2022-05-20 16:22:00|1630|1628.8|1630|1628.8|1630|1628.8|1630|1628.8|25
1653063730000|2022-05-20 16:22:10|1630.2|1629|1630|1628.8|1630.2|1629|1630|1628.8|8
1653063740000|2022-05-20 16:22:20|1630.1|1628.9|1630|1628.8|1630.1|1628.9|1630|1628.8|6
1653063750000|2022-05-20 16:22:30|1630.1|1628.9|1629.9|1628.7|1630.1|1628.9|1629.8|1628.6|7
1653063760000|2022-05-20 16:22:40|||||||||12
1653063770000|2022-05-20 16:22:50|1629.7|1628.5|1629.8|1628.6|1629.8|1628.6|1629.7|1628.5|3
1653063780000|2022-05-20 16:23:00|1629.9|1628.7|1629.8|1628.6|1629.9|1628.7|1629.7|1628.5|8
1653063790000|2022-05-20 16:23:10|1629.9|1628.7|1629.9|1628.7|1629.9|1628.7|1629.9|1628.7|0
1653063800000|2022-05-20 16:23:20|||||||||14
1653063810000|2022-05-20 16:23:30|1629.8|1628.6|1629.8|1628.6|1629.8|1628.6|1629.7|1628.5|4
1653063820000|2022-05-20 16:23:40|1629.7|1628.5|1629.7|1628.5|1629.7|1628.5|1629.7|1628.5|2
1653063830000|2022-05-20 16:23:50|1629.6|1628.4|1629.5|1628.3|1629.7|1628.5|1629.5|1628.3|6
1653063840000|2022-05-20 16:24:00|1629.6|1628.4|1629.9|1628.7|1629.9|1628.7|1629.5|1628.3|12
1653063850000|2022-05-20 16:24:10|1629.8|1628.6|1629.8|1628.6|1629.8|1628.6|1629.8|1628.6|6
1653063860000|2022-05-20 16:24:20|1629.6|1628.4|1629.4|1628.2|1629.7|1628.5|1629.4|1628.2|6
1653063870000|2022-05-20 16:24:30|1629.6|1628.4|1629.5|1628.3|1629.6|1628.4|1629.5|1628.3|4
1653063880000|2022-05-20 16:24:40|1629.4|1628.2|1629.3|1628.1|1629.4|1628.2|1629.2|1628|4
1653063890000|2022-05-20 16:24:50|1629.4|1628.2|1629.4|1628.2|1629.4|1628.2|1629.4|1628.2|5
1653063900000|2022-05-20 16:25:00|1629.5|1628.3|1629.8|1628.6|1629.9|1628.7|1629.5|1628.3|17
1653063910000|2022-05-20 16:25:10|1629.7|1628.5|1629.4|1628.2|1629.7|1628.5|1629.4|1628.2|10
1653063920000|2022-05-20 16:25:20|1629.3|1628.1|1629.3|1628.1|1629.3|1628.1|1629.3|1628.1|3
1653063930000|2022-05-20 16:25:30|1629.2|1628|1629.2|1628|1629.2|1628|1629.2|1628|0
1653063940000|2022-05-20 16:25:40|1629.4|1628.2|1629.4|1628.2|1629.4|1628.2|1629.4|1628.2|5
1653063950000|2022-05-20 16:25:50|1629.7|1628.5|1629.7|1628.5|1629.7|1628.5|1629.7|1628.5|15
1653063960000|2022-05-20 16:26:00|1629.6|1628.4|1629.7|1628.5|1629.7|1628.5|1629.6|1628.4|6
1653063970000|2022-05-20 16:26:10|||||||||2
1653063980000|2022-05-20 16:26:20|1629.6|1628.4|1629.9|1628.7|1629.9|1628.7|1629.6|1628.4|2
1653063990000|2022-05-20 16:26:30|1629.7|1628.5|1629.7|1628.5|1629.7|1628.5|1629.4|1628.2|20
1653064000000|2022-05-20 16:26:40|1629.6|1628.4|1629.4|1628.2|1629.6|1628.4|1629.3|1628.1|7
1653064010000|2022-05-20 16:26:50|1629.3|1628.1|1629.1|1627.9|1629.3|1628.1|1629|1627.8|5
1653064020000|2022-05-20 16:27:00|1629.4|1628.2|1629.4|1628.2|1629.4|1628.2|1629.3|1628.1|2
1653064030000|2022-05-20 16:27:10|1629.5|1628.3|1629.5|1628.3|1629.5|1628.3|1629.5|1628.3|2
1653064040000|2022-05-20 16:27:20|1629.6|1628.4|1628.9|1627.7|1629.6|1628.4|1628.9|1627.7|15
1653064050000|2022-05-20 16:27:30|1629.1|1627.9|1629.1|1627.9|1629.3|1628.1|1629.1|1627.9|5
1653064060000|2022-05-20 16:27:40|1629.2|1628|1629.6|1628.4|1629.7|1628.5|1629.1|1627.9|220
1653064070000|2022-05-20 16:27:50|1629.7|1628.5|1629.6|1628.4|1629.7|1628.5|1629.6|1628.4|12
1653064080000|2022-05-20 16:28:00|1629.7|1628.5|1629.7|1628.5|1629.7|1628.5|1629.6|1628.4|13
1653064090000|2022-05-20 16:28:10|1629.8|1628.6|1630|1628.8|1630|1628.8|1629.6|1628.4|37
1653064100000|2022-05-20 16:28:20|1629.9|1628.7|1630|1628.8|1630.2|1629|1629.7|1628.5|21
1653064110000|2022-05-20 16:28:30|1630.1|1628.9|1629.7|1628.5|1630.1|1628.9|1629.4|1628.2|15
1653064120000|2022-05-20 16:28:40|1629.6|1628.4|1629.3|1628.1|1629.6|1628.4|1629.2|1628|13
1653064130000|2022-05-20 16:28:50|1629.2|1628|1629.2|1628|1629.2|1628|1629.2|1628|0
1653064140000|2022-05-20 16:29:00|1629.4|1628.2|1629.4|1628.2|1629.5|1628.3|1629.3|1628.1|14
1653064150000|2022-05-20 16:29:10|1629.3|1628.1|1628.9|1627.7|1629.3|1628.1|1628.8|1627.6|3
1653064160000|2022-05-20 16:29:20|1629.1|1627.9|1628.8|1627.6|1629.1|1627.9|1628.7|1627.5|13
1653064170000|2022-05-20 16:29:30|1628.9|1627.7|1629.1|1627.9|1629.1|1627.9|1628.8|1627.6|17
1653064180000|2022-05-20 16:29:40|1629|1627.8|1628.7|1627.5|1629.1|1627.9|1628.7|1627.5|10
1653064190000|2022-05-20 16:29:50|1628.8|1627.6|1628.7|1627.5|1629|1627.8|1628.7|1627.5|8
1653064200000|2022-05-20 16:30:00|1628.8|1627.6|1628.7|1627.5|1628.8|1627.6|1628.7|1627.5|32
1653064210000|2022-05-20 16:30:10|1628.9|1627.7|1629|1627.8|1629|1627.8|1628.8|1627.6|21
1653064220000|2022-05-20 16:30:20|||||||||3
1653064230000|2022-05-20 16:30:30|1629.1|1627.9|1629|1627.8|1629.1|1627.9|1629|1627.8|12
1653064240000|2022-05-20 16:30:40|1628.9|1627.7|1629|1627.8|1629|1627.8|1628.9|1627.7|3
1653064250000|2022-05-20 16:30:50|1628.8|1627.6|1629.1|1627.9|1629.1|1627.9|1628.6|1627.4|34
1653064260000|2022-05-20 16:31:00|1629|1627.8|1628.7|1627.5|1629.1|1627.9|1628.7|1627.5|53
1653064270000|2022-05-20 16:31:10|1628.5|1627.3|1628.8|1627.6|1628.8|1627.6|1628.5|1627.3|9
1653064280000|2022-05-20 16:31:20|1628.7|1627.5|1628.9|1627.7|1629|1627.8|1628.7|1627.5|9
1653064290000|2022-05-20 16:31:30|1628.8|1627.6|1628.8|1627.6|1628.8|1627.6|1628.8|1627.6|28
1653064300000|2022-05-20 16:31:40|1629|1627.8|1629|1627.8|1629|1627.8|1628.8|1627.6|10
1653064310000|2022-05-20 16:31:50|1629.1|1627.9|1629|1627.8|1629.1|1627.9|1628.8|1627.6|19
1653064320000|2022-05-20 16:32:00|1628.9|1627.7|1629.1|1627.9|1629.1|1627.9|1628.8|1627.6|3
1653064340000|2022-05-20 16:32:20|1629.2|1628|1629.7|1628.5|1629.7|1628.5|1629.2|1628|6
1653064350000|2022-05-20 16:32:30|1629.9|1628.7|1629.9|1628.7|1630.1|1628.9|1629.7|1628.5|11
1653064360000|2022-05-20 16:32:40|1629.8|1628.6|1629.7|1628.5|1629.8|1628.6|1629.7|1628.5|1
1653064370000|2022-05-20 16:32:50|1629.8|1628.6|1630|1628.8|1630.1|1628.9|1629.8|1628.6|2
1653064380000|2022-05-20 16:33:00|1630.1|1628.9|1630|1628.8|1630.1|1628.9|1630|1628.8|3
1653064400000|2022-05-20 16:33:20|1629.9|1628.7|1630|1628.8|1630.1|1628.9|1629.9|1628.7|5
1653064410000|2022-05-20 16:33:30|1629.8|1628.6|1630|1628.8|1630|1628.8|1629.8|1628.6|17
1653064420000|2022-05-20 16:33:40|1629.9|1628.7|1629.9|1628.7|1630|1628.8|1629.9|1628.7|3
1653064430000|2022-05-20 16:33:50|1630|1628.8|1629.8|1628.6|1630|1628.8|1629.7|1628.5|3
1653064440000|2022-05-20 16:34:00|1630|1628.8|1630|1628.8|1630|1628.8|1630|1628.8|4
1653064450000|2022-05-20 16:34:10|1629.9|1628.7|1630.1|1628.9|1630.1|1628.9|1629.9|1628.7|4
1653064460000|2022-05-20 16:34:20|1630|1628.8|1630.1|1628.9|1630.1|1628.9|1630|1628.8|3
1653064470000|2022-05-20 16:34:30|1630|1628.8|1630.1|1628.9|1630.1|1628.9|1630|1628.8|1
1653064480000|2022-05-20 16:34:40|1630.2|1629|1630.2|1629|1630.4|1629.2|1630.2|1629|16
1653064490000|2022-05-20 16:34:50|1630.4|1629.2|1630.4|1629.2|1630.4|1629.2|1630.4|1629.2|16
1653064500000|2022-05-20 16:35:00|1630.2|1629|1630.1|1628.9|1630.2|1629|1630.1|1628.9|9
1653064510000|2022-05-20 16:35:10|1630|1628.8|1629.9|1628.7|1630|1628.8|1629.9|1628.7|4
1653064520000|2022-05-20 16:35:20|1630|1628.8|1630|1628.8|1630|1628.8|1629.9|1628.7|1
1653064530000|2022-05-20 16:35:30|1630.4|1629.2|1630.5|1629.3|1630.5|1629.3|1630.4|1629.2|1
1653064540000|2022-05-20 16:35:40|1630.4|1629.2|1630.1|1628.9|1630.4|1629.2|1630.1|1628.9|10
1653064550000|2022-05-20 16:35:50|1630.2|1629|1630.2|1629|1630.2|1629|1630.1|1628.9|0
1653064560000|2022-05-20 16:36:00|1630|1628.8|1630|1628.8|1630|1628.8|1630|1628.8|3
1653064570000|2022-05-20 16:36:10|1630.1|1628.9|1630.2|1629|1630.2|1629|1630.1|1628.9|16
1653064580000|2022-05-20 16:36:20|1630.1|1628.9|1629.9|1628.7|1630.1|1628.9|1629.9|1628.7|2
1653064590000|2022-05-20 16:36:30|1629.7|1628.5|1629.3|1628.1|1629.7|1628.5|1629.1|1627.9|14
1653064600000|2022-05-20 16:36:40|1629.2|1628|1629.3|1628.1|1629.3|1628.1|1629.2|1628|4
1653064610000|2022-05-20 16:36:50|1629.4|1628.2|1629.4|1628.2|1629.4|1628.2|1629.4|1628.2|2
1653064620000|2022-05-20 16:37:00|1629.3|1628.1|1629.4|1628.2|1629.4|1628.2|1629.3|1628.1|12
1653064630000|2022-05-20 16:37:10|1629.6|1628.4|1629.6|1628.4|1629.6|1628.4|1629.6|1628.4|12
1653064640000|2022-05-20 16:37:20|1629.7|1628.5|1629.5|1628.3|1629.7|1628.5|1629.5|1628.3|16
1653064650000|2022-05-20 16:37:30|1629.6|1628.4|1629.5|1628.3|1629.6|1628.4|1629.5|1628.3|5
1653064660000|2022-05-20 16:37:40|1629.6|1628.4|1629.8|1628.6|1629.8|1628.6|1629.6|1628.4|6
1653064670000|2022-05-20 16:37:50|1629.7|1628.5|1629.4|1628.2|1629.7|1628.5|1629.4|1628.2|11
1653064680000|2022-05-20 16:38:00|1629.5|1628.3|1629.5|1628.3|1629.5|1628.3|1629.5|1628.3|4
1653064690000|2022-05-20 16:38:10|1629.7|1628.5|1629.8|1628.6|1630|1628.8|1629.7|1628.5|13
1653064700000|2022-05-20 16:38:20|1630|1628.8|1630.5|1629.3|1630.5|1629.3|1630|1628.8|68
1653064710000|2022-05-20 16:38:30|1630.4|1629.2|1630.2|1629|1630.4|1629.2|1630.2|1629|9
1653064720000|2022-05-20 16:38:40|1630.4|1629.2|1630.3|1629.1|1630.4|1629.2|1630.3|1629.1|13
1653064730000|2022-05-20 16:38:50|1630.2|1629|1630.1|1628.9|1630.4|1629.2|1630.1|1628.9|34
1653064740000|2022-05-20 16:39:00|||||||||5
1653064750000|2022-05-20 16:39:10|||||||||1
1653064760000|2022-05-20 16:39:20|||||||||3
1653064770000|2022-05-20 16:39:30|1630.2|1629|1629.7|1628.5|1630.2|1629|1629.7|1628.5|9
1653064780000|2022-05-20 16:39:40|1629.9|1628.7|1629.9|1628.7|1629.9|1628.7|1629.8|1628.6|4
1653064800000|2022-05-20 16:40:00|1630|1628.8|1630.1|1628.9|1630.1|1628.9|1630|1628.8|4
1653064810000|2022-05-20 16:40:10|||||||||1
1653064820000|2022-05-20 16:40:20|1630.2|1629|1630.1|1628.9|1630.2|1629|1630.1|1628.9|0
1653064830000|2022-05-20 16:40:30|1629.7|1628.5|1629.5|1628.3|1629.8|1628.6|1629.5|1628.3|8
1653064840000|2022-05-20 16:40:40|1629.6|1628.4|1629.5|1628.3|1629.6|1628.4|1629.5|1628.3|8
1653064850000|2022-05-20 16:40:50|1629.6|1628.4|1629.3|1628.1|1629.6|1628.4|1629.3|1628.1|3
1653064860000|2022-05-20 16:41:00|1629|1627.8|1629|1627.8|1629|1627.8|1629|1627.8|3
1653064870000|2022-05-20 16:41:10|||||||||2
1653064880000|2022-05-20 16:41:20|1629.1|1627.9|1629.1|1627.9|1629.1|1627.9|1629.1|1627.9|0
1653064890000|2022-05-20 16:41:30|1629.3|1628.1|1629.4|1628.2|1629.4|1628.2|1629.3|1628.1|5
1653064900000|2022-05-20 16:41:40|1629.3|1628.1|1629.1|1627.9|1629.3|1628.1|1629.1|1627.9|4
1653064910000|2022-05-20 16:41:50|1629.2|1628|1629.1|1627.9|1629.2|1628|1629.1|1627.9|2
1653064920000|2022-05-20 16:42:00|1629.2|1628|1629.2|1628|1629.2|1628|1629.2|1628|2
1653064930000|2022-05-20 16:42:10|1629.1|1627.9|1629.1|1627.9|1629.1|1627.9|1629.1|1627.9|4
1653064940000|2022-05-20 16:42:20|1629.2|1628|1629.1|1627.9|1629.2|1628|1629.1|1627.9|4
1653064950000|2022-05-20 16:42:30|1628.9|1627.7|1628.9|1627.7|1628.9|1627.7|1628.9|1627.7|4
1653064960000|2022-05-20 16:42:40|1628.2|1627|1628.5|1627.3|1628.5|1627.3|1628.2|1627|17
1653064970000|2022-05-20 16:42:50|1628.7|1627.5|1629.1|1627.9|1629.1|1627.9|1628.6|1627.4|27
1653064980000|2022-05-20 16:43:00|1629.2|1628|1629.4|1628.2|1629.4|1628.2|1629.2|1628|16
1653064990000|2022-05-20 16:43:10|1629.2|1628|1629.3|1628.1|1629.3|1628.1|1629.2|1628|7
1653065000000|2022-05-20 16:43:20|1629.2|1628|1629.4|1628.2|1629.4|1628.2|1629.2|1628|12
1653065010000|2022-05-20 16:43:30|1629.3|1628.1|1628.9|1627.7|1629.3|1628.1|1628.9|1627.7|24
1653065020000|2022-05-20 16:43:40|1629.1|1627.9|1629.1|1627.9|1629.1|1627.9|1629.1|1627.9|9
1653065030000|2022-05-20 16:43:50|1628.8|1627.6|1629.1|1627.9|1629.1|1627.9|1628.8|1627.6|11
1653065040000|2022-05-20 16:44:00|1628.8|1627.6|1628.8|1627.6|1628.8|1627.6|1628.8|1627.6|10
1653065050000|2022-05-20 16:44:10|1628.6|1627.4|1628.8|1627.6|1628.8|1627.6|1628.6|1627.4|9
1653065060000|2022-05-20 16:44:20|1628.9|1627.7|1628.9|1627.7|1628.9|1627.7|1628.9|1627.7|2
1653065070000|2022-05-20 16:44:30|1628.8|1627.6|1628.8|1627.6|1628.9|1627.7|1628.8|1627.6|0
1653065080000|2022-05-20 16:44:40|1629|1627.8|1628.8|1627.6|1629.3|1628.1|1628.8|1627.6|40
1653065090000|2022-05-20 16:44:50|1628.6|1627.4|1628.8|1627.6|1628.8|1627.6|1628.6|1627.4|19
1653065100000|2022-05-20 16:45:00|1628.7|1627.5|1628.8|1627.6|1628.8|1627.6|1628.7|1627.5|7
1653065110000|2022-05-20 16:45:10|1628.7|1627.5|1628.8|1627.6|1628.8|1627.6|1628.7|1627.5|17
1653065120000|2022-05-20 16:45:20|1628.9|1627.7|1628.9|1627.7|1628.9|1627.7|1628.9|1627.7|2
1653065130000|2022-05-20 16:45:30|1629.1|1627.9|1629.1|1627.9|1629.1|1627.9|1629.1|1627.9|4
1653065140000|2022-05-20 16:45:40|1629.3|1628.1|1628.6|1627.4|1629.3|1628.1|1628.6|1627.4|26
1653065150000|2022-05-20 16:45:50|1628.4|1627.2|1628.3|1627.1|1628.4|1627.2|1628.1|1626.9|7
1653065160000|2022-05-20 16:46:00|1628.4|1627.2|1628.5|1627.3|1628.6|1627.4|1628.3|1627.1|15
1653065170000|2022-05-20 16:46:10|1628.6|1627.4|1628.9|1627.7|1629|1627.8|1628.6|1627.4|47
1653065180000|2022-05-20 16:46:20|1629|1627.8|1629|1627.8|1629.1|1627.9|1628.9|1627.7|19
1653065190000|2022-05-20 16:46:30|1629.1|1627.9|1629|1627.8|1629.2|1628|1629|1627.8|24
1653065200000|2022-05-20 16:46:40|1628.9|1627.7|1628.7|1627.5|1628.9|1627.7|1628.6|1627.4|5
1653065210000|2022-05-20 16:46:50|||||||||3
1653065220000|2022-05-20 16:47:00|1628.8|1627.6|1628.8|1627.6|1628.8|1627.6|1628.8|1627.6|2
1653065230000|2022-05-20 16:47:10|1628.7|1627.5|1628.7|1627.5|1628.7|1627.5|1628.7|1627.5|1
1653065240000|2022-05-20 16:47:20|1628.8|1627.6|1628.8|1627.6|1628.8|1627.6|1628.7|1627.5|3
1653065250000|2022-05-20 16:47:30|1628.7|1627.5|1628.7|1627.5|1628.8|1627.6|1628.7|1627.5|0
1653065260000|2022-05-20 16:47:40|1628.5|1627.3|1628.5|1627.3|1628.5|1627.3|1628.5|1627.3|23
1653065270000|2022-05-20 16:47:50|1628.7|1627.5|1628.7|1627.5|1628.7|1627.5|1628.7|1627.5|4
1653065280000|2022-05-20 16:48:00|||||||||1
1653065290000|2022-05-20 16:48:10|1628.8|1627.6|1628.9|1627.7|1628.9|1627.7|1628.8|1627.6|3
1653065300000|2022-05-20 16:48:20|1628.7|1627.5|1628.8|1627.6|1628.8|1627.6|1628.5|1627.3|12
1653065310000|2022-05-20 16:48:30|1628.6|1627.4|1628.6|1627.4|1628.6|1627.4|1628.5|1627.3|4
1653065320000|2022-05-20 16:48:40|1628.5|1627.3|1628.5|1627.3|1628.6|1627.4|1628.5|1627.3|15
1653065330000|2022-05-20 16:48:50|1628.4|1627.2|1628.3|1627.1|1628.4|1627.2|1628.2|1627|9
1653065340000|2022-05-20 16:49:00|1628.4|1627.2|1628.5|1627.3|1628.5|1627.3|1628.4|1627.2|3
1653065350000|2022-05-20 16:49:10|||||||||1
1653065360000|2022-05-20 16:49:20|1628.4|1627.2|1628.7|1627.5|1628.7|1627.5|1628.4|1627.2|1
1653065370000|2022-05-20 16:49:30|1628.6|1627.4|1628.5|1627.3|1628.6|1627.4|1628.4|1627.2|10
1653065380000|2022-05-20 16:49:40|1628.7|1627.5|1628.6|1627.4|1628.7|1627.5|1628.6|1627.4|0
1653065390000|2022-05-20 16:49:50|1628.7|1627.5|1629.2|1628|1629.2|1628|1628.7|1627.5|12
1653065400000|2022-05-20 16:50:00|1629.1|1627.9|1629.2|1628|1629.2|1628|1629|1627.8|14
1653065410000|2022-05-20 16:50:10|1629.3|1628.1|1629.4|1628.2|1629.4|1628.2|1629.3|1628.1|16
1653065420000|2022-05-20 16:50:20|1629.5|1628.3|1629.2|1628|1629.5|1628.3|1629.2|1628|15
1653065430000|2022-05-20 16:50:30|1629.4|1628.2|1629.5|1628.3|1629.5|1628.3|1629.4|1628.2|5
1653065450000|2022-05-20 16:50:50|1629.9|1628.7|1629.9|1628.7|1629.9|1628.7|1629.9|1628.7|10
1653065460000|2022-05-20 16:51:00|1629.7|1628.5|1629.7|1628.5|1629.7|1628.5|1629.7|1628.5|6
1653065470000|2022-05-20 16:51:10|1629.8|1628.6|1629.8|1628.6|1629.8|1628.6|1629.8|1628.6|9
1653065480000|2022-05-20 16:51:20|1630|1628.8|1630|1628.8|1630|1628.8|1630|1628.8|4
1653065490000|2022-05-20 16:51:30|1630.1|1628.9|1630.1|1628.9|1630.1|1628.9|1630.1|1628.9|20
1653065500000|2022-05-20 16:51:40|||||||||1
1653065510000|2022-05-20 16:51:50|1630.2|1629|1630|1628.8|1630.2|1629|1629.9|1628.7|2
1653065520000|2022-05-20 16:52:00|||||||||2
1653065530000|2022-05-20 16:52:10|1629.9|1628.7|1630.2|1629|1630.2|1629|1629.9|1628.7|13
1653065540000|2022-05-20 16:52:20|1630.1|1628.9|1630.1|1628.9|1630.2|1629|1630.1|1628.9|4
1653065550000|2022-05-20 16:52:30|1630.2|1629|1630.2|1629|1630.2|1629|1630.2|1629|0
1653065560000|2022-05-20 16:52:40|1630.4|1629.2|1630.6|1629.4|1630.6|1629.4|1630.4|1629.2|15
1653065570000|2022-05-20 16:52:50|1630.9|1629.7|1630.9|1629.7|1630.9|1629.7|1630.9|1629.7|3
1653065580000|2022-05-20 16:53:00|1630.8|1629.6|1630.8|1629.6|1630.9|1629.7|1630.8|1629.6|21
1653065590000|2022-05-20 16:53:10|1631|1629.8|1631.2|1630|1631.2|1630|1631|1629.8|6
1653065600000|2022-05-20 16:53:20|1631.1|1629.9|1631.2|1630|1631.5|1630.3|1631.1|1629.9|31
1653065610000|2022-05-20 16:53:30|1631|1629.8|1630.9|1629.7|1631.1|1629.9|1630.9|1629.7|28
1653065620000|2022-05-20 16:53:40|||||||||1
1653065630000|2022-05-20 16:53:50|||||||||3
1653065640000|2022-05-20 16:54:00|1631.1|1629.9|1631.3|1630.1|1631.3|1630.1|1631.1|1629.9|18
1653065650000|2022-05-20 16:54:10|1631.4|1630.2|1631.3|1630.1|1631.4|1630.2|1631.3|1630.1|3
1653065660000|2022-05-20 16:54:20|1631.5|1630.3|1631.3|1630.1|1631.5|1630.3|1631.3|1630.1|16
1653065670000|2022-05-20 16:54:30|1631.4|1630.2|1631.5|1630.3|1631.5|1630.3|1631.4|1630.2|8
1653065680000|2022-05-20 16:54:40|1631.6|1630.4|1631.5|1630.3|1631.6|1630.4|1631.5|1630.3|11
1653065690000|2022-05-20 16:54:50|1631.7|1630.5|1632|1630.8|1632.1|1630.9|1631.7|1630.5|25
1653065700000|2022-05-20 16:55:00|1631.9|1630.7|1631.9|1630.7|1631.9|1630.7|1631.8|1630.6|13
1653065710000|2022-05-20 16:55:10|1631.7|1630.5|1631.8|1630.6|1631.9|1630.7|1631.6|1630.4|17
1653065720000|2022-05-20 16:55:20|1631.9|1630.7|1631.9|1630.7|1631.9|1630.7|1631.8|1630.6|2
1653065730000|2022-05-20 16:55:30|1631.8|1630.6|1631.9|1630.7|1631.9|1630.7|1631.8|1630.6|16
1653065740000|2022-05-20 16:55:40|1632.1|1630.9|1632.2|1631|1632.3|1631.1|1632.1|1630.9|15
1653065750000|2022-05-20 16:55:50|1632.3|1631.1|1632|1630.8|1632.5|1631.3|1631.9|1630.7|42
1653065760000|2022-05-20 16:56:00|1631.9|1630.7|1631.9|1630.7|1631.9|1630.7|1631.9|1630.7|1
1653065770000|2022-05-20 16:56:10|||||||||1
1653065780000|2022-05-20 16:56:20|1632|1630.8|1632.1|1630.9|1632.1|1630.9|1632|1630.8|7
1653065790000|2022-05-20 16:56:30|||||||||1
1653065800000|2022-05-20 16:56:40|1632.2|1631|1632.4|1631.2|1632.4|1631.2|1632.2|1631|3
1653065810000|2022-05-20 16:56:50|1632.3|1631.1|1632.3|1631.1|1632.3|1631.1|1632.3|1631.1|8
1653065820000|2022-05-20 16:57:00|1632.5|1631.3|1632.5|1631.3|1632.5|1631.3|1632.5|1631.3|15
1653065830000|2022-05-20 16:57:10|||||||||7
1653065840000|2022-05-20 16:57:20|||||||||18
1653065850000|2022-05-20 16:57:30|1632.4|1631.2|1632.5|1631.3|1632.5|1631.3|1632.3|1631.1|31
1653065860000|2022-05-20 16:57:40|||||||||9
1653065870000|2022-05-20 16:57:50|1632.3|1631.1|1632.3|1631.1|1632.3|1631.1|1632.2|1631|4
1653065880000|2022-05-20 16:58:00|1632.5|1631.3|1632.3|1631.1|1632.5|1631.3|1632.3|1631.1|11
1653065890000|2022-05-20 16:58:10|1632.1|1630.9|1632.2|1631|1632.3|1631.1|1632.1|1630.9|6
1653065900000|2022-05-20 16:58:20|1632.3|1631.1|1632.2|1631|1632.3|1631.1|1632.1|1630.9|10
1653065910000|2022-05-20 16:58:30|1632.1|1630.9|1631.9|1630.7|1632.1|1630.9|1631.8|1630.6|10
1653065920000|2022-05-20 16:58:40|1631.8|1630.6|1631.7|1630.5|1631.8|1630.6|1631.6|1630.4|5
1653065930000|2022-05-20 16:58:50|1631.6|1630.4|1631.7|1630.5|1631.7|1630.5|1631.6|1630.4|1
1653065940000|2022-05-20 16:59:00|1631.8|1630.6|1631.9|1630.7|1631.9|1630.7|1631.8|1630.6|9
1653065950000|2022-05-20 16:59:10|1631.8|1630.6|1631.8|1630.6|1631.9|1630.7|1631.7|1630.5|12
1653065960000|2022-05-20 16:59:20|1631.7|1630.5|1631.5|1630.3|1631.9|1630.7|1631.4|1630.2|11
1653065970000|2022-05-20 16:59:30|1631.2|1630|1631.1|1629.9|1631.4|1630.2|1631|1629.8|28
1653065980000|2022-05-20 16:59:40|1631.5|1630.3|1631.5|1630.3|1631.5|1630.3|1631.5|1630.3|18
1653065990000|2022-05-20 16:59:50|1631.4|1630.2|1631.6|1630.4|1631.6|1630.4|1631.4|1630.2|5
1653066000000|2022-05-20 17:00:00|1631.8|1630.6|1631.7|1630.5|1631.8|1630.6|1631.6|1630.4|10
1653066010000|2022-05-20 17:00:10|1631.8|1630.6|1631.8|1630.6|1631.8|1630.6|1631.8|1630.6|0
1653066020000|2022-05-20 17:00:20|1631.9|1630.7|1631.8|1630.6|1631.9|1630.7|1631.8|1630.6|5
1653066030000|2022-05-20 17:00:30|1631.9|1630.7|1632|1630.8|1632|1630.8|1631.9|1630.7|2
1653066040000|2022-05-20 17:00:40|1632.1|1630.9|1632.1|1630.9|1632.3|1631.1|1632.1|1630.9|17
1653066050000|2022-05-20 17:00:50|1632|1630.8|1631.8|1630.6|1632.1|1630.9|1631.8|1630.6|4
1653066060000|2022-05-20 17:01:00|1632|1630.8|1632.3|1631.1|1632.3|1631.1|1632|1630.8|14
1653066070000|2022-05-20 17:01:10|||||||||2
1653066090000|2022-05-20 17:01:30|1632.6|1631.4|1632.4|1631.2|1632.6|1631.4|1632.3|1631.1|11
1653066100000|2022-05-20 17:01:40|1632.3|1631.1|1631.9|1630.7|1632.3|1631.1|1631.8|1630.6|30
1653066110000|2022-05-20 17:01:50|1632|1630.8|1632|1630.8|1632|1630.8|1631.9|1630.7|3
1653066120000|2022-05-20 17:02:00|1631.8|1630.6|1631.8|1630.6|1631.8|1630.6|1631.8|1630.6|12
1653066140000|2022-05-20 17:02:20|1631.7|1630.5|1632|1630.8|1632|1630.8|1631.7|1630.5|10
1653066150000|2022-05-20 17:02:30|1632.2|1631|1632.1|1630.9|1632.2|1631|1632.1|1630.9|21
1653066160000|2022-05-20 17:02:40|1632|1630.8|1632|1630.8|1632|1630.8|1632|1630.8|0
1653066170000|2022-05-20 17:02:50|1632.2|1631|1632.2|1631|1632.2|1631|1632.2|1631|4
1653066180000|2022-05-20 17:03:00|||||||||3
1653066190000|2022-05-20 17:03:10|1632.1|1630.9|1632.1|1630.9|1632.1|1630.9|1632.1|1630.9|12
1653066200000|2022-05-20 17:03:20|1632.2|1631|1632.5|1631.3|1632.5|1631.3|1632.2|1631|23
1653066210000|2022-05-20 17:03:30|1632.4|1631.2|1632.5|1631.3|1632.5|1631.3|1632.3|1631.1|16
1653066220000|2022-05-20 17:03:40|1632.6|1631.4|1632.8|1631.6|1632.8|1631.6|1632.6|1631.4|37
1653066230000|2022-05-20 17:03:50|1633.1|1631.9|1633|1631.8|1633.1|1631.9|1633|1631.8|16
1653066240000|2022-05-20 17:04:00|1632.8|1631.6|1633.1|1631.9|1633.1|1631.9|1632.7|1631.5|49
1653066250000|2022-05-20 17:04:10|1632.9|1631.7|1633.1|1631.9|1633.1|1631.9|1632.9|1631.7|10
1653066260000|2022-05-20 17:04:20|||||||||2
1653066270000|2022-05-20 17:04:30|||||||||2
1653066280000|2022-05-20 17:04:40|1633.3|1632.1|1633.3|1632.1|1633.3|1632.1|1633.3|1632.1|21
1653066290000|2022-05-20 17:04:50|1633.4|1632.2|1633.3|1632.1|1633.5|1632.3|1633.3|1632.1|1
1653066300000|2022-05-20 17:05:00|||||||||1
1653066310000|2022-05-20 17:05:10|1633.4|1632.2|1633.4|1632.2|1633.5|1632.3|1633.3|1632.1|19
1653066320000|2022-05-20 17:05:20|1633.5|1632.3|1633.2|1632|1633.5|1632.3|1633.2|1632|11
1653066330000|2022-05-20 17:05:30|1633.3|1632.1|1633.8|1632.6|1633.8|1632.6|1633.3|1632.1|11
1653066340000|2022-05-20 17:05:40|1634|1632.8|1634|1632.8|1634|1632.8|1634|1632.8|7
1653066350000|2022-05-20 17:05:50|||||||||14
1653066360000|2022-05-20 17:06:00|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|20
1653066370000|2022-05-20 17:06:10|1633.7|1632.5|1633.8|1632.6|1633.8|1632.6|1633.7|1632.5|4
1653066380000|2022-05-20 17:06:20|1634|1632.8|1633.8|1632.6|1634|1632.8|1633.8|1632.6|26
1653066390000|2022-05-20 17:06:30|1633.7|1632.5|1633.7|1632.5|1633.7|1632.5|1633.5|1632.3|18
1653066400000|2022-05-20 17:06:40|1633.6|1632.4|1633.6|1632.4|1633.7|1632.5|1633.6|1632.4|7
1653066410000|2022-05-20 17:06:50|1633.5|1632.3|1633.4|1632.2|1633.5|1632.3|1633.4|1632.2|8
1653066420000|2022-05-20 17:07:00|1633.5|1632.3|1633.7|1632.5|1633.7|1632.5|1633.5|1632.3|3
1653066430000|2022-05-20 17:07:10|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|21
1653066440000|2022-05-20 17:07:20|||||||||11
1653066450000|2022-05-20 17:07:30|||||||||2
1653066470000|2022-05-20 17:07:50|||||||||12
1653066480000|2022-05-20 17:08:00|1634.2|1633|1634.1|1632.9|1634.2|1633|1634.1|1632.9|14
1653066490000|2022-05-20 17:08:10|||||||||2
1653066500000|2022-05-20 17:08:20|1634.4|1633.2|1634.3|1633.1|1634.4|1633.2|1634.3|1633.1|8
1653066510000|2022-05-20 17:08:30|1634.2|1633|1634.1|1632.9|1634.2|1633|1634.1|1632.9|2
1653066520000|2022-05-20 17:08:40|||||||||2
1653066530000|2022-05-20 17:08:50|1634.2|1633|1634.2|1633|1634.2|1633|1634.2|1633|3
1653066540000|2022-05-20 17:09:00|1634.3|1633.1|1634.5|1633.3|1634.5|1633.3|1634.3|1633.1|34
1653066550000|2022-05-20 17:09:10|1634.6|1633.4|1634.5|1633.3|1634.6|1633.4|1634.4|1633.2|38
1653066560000|2022-05-20 17:09:20|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|19
1653066570000|2022-05-20 17:09:30|1634|1632.8|1634|1632.8|1634|1632.8|1633.8|1632.6|8
1653066580000|2022-05-20 17:09:40|1633.9|1632.7|1634|1632.8|1634|1632.8|1633.8|1632.6|6
1653066590000|2022-05-20 17:09:50|1634.1|1632.9|1634.2|1633|1634.3|1633.1|1634.1|1632.9|15
1653066600000|2022-05-20 17:10:00|1634.3|1633.1|1634.3|1633.1|1634.4|1633.2|1634.3|1633.1|12
1653066610000|2022-05-20 17:10:10|||||||||1
1653066620000|2022-05-20 17:10:20|1634.1|1632.9|1634.2|1633|1634.2|1633|1634.1|1632.9|27
1653066630000|2022-05-20 17:10:30|1634|1632.8|1634|1632.8|1634|1632.8|1634|1632.8|1
1653066640000|2022-05-20 17:10:40|1634.2|1633|1634.2|1633|1634.2|1633|1634.1|1632.9|4
1653066650000|2022-05-20 17:10:50|1634.4|1633.2|1634.1|1632.9|1634.4|1633.2|1634.1|1632.9|13
1653066660000|2022-05-20 17:11:00|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|1634.2|1633|5
1653066670000|2022-05-20 17:11:10|1634.1|1632.9|1634.1|1632.9|1634.2|1633|1634.1|1632.9|8
1653066680000|2022-05-20 17:11:20|1634.2|1633|1634.3|1633.1|1634.3|1633.1|1634.2|1633|44
1653066690000|2022-05-20 17:11:30|1634.1|1632.9|1634.3|1633.1|1634.3|1633.1|1634.1|1632.9|5
1653066700000|2022-05-20 17:11:40|1634.2|1633|1634.2|1633|1634.2|1633|1634.1|1632.9|24
1653066710000|2022-05-20 17:11:50|1634.3|1633.1|1634.2|1633|1634.3|1633.1|1634.1|1632.9|13
1653066720000|2022-05-20 17:12:00|1634.3|1633.1|1634.6|1633.4|1634.7|1633.5|1634.2|1633|142
1653066730000|2022-05-20 17:12:10|1634.5|1633.3|1634.7|1633.5|1634.8|1633.6|1634.5|1633.3|13
1653066740000|2022-05-20 17:12:20|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|7
1653066760000|2022-05-20 17:12:40|||||||||2
1653066770000|2022-05-20 17:12:50|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|3
1653066780000|2022-05-20 17:13:00|1634.2|1633|1634.2|1633|1634.3|1633.1|1634.2|1633|8
1653066790000|2022-05-20 17:13:10|1634|1632.8|1634|1632.8|1634|1632.8|1633.9|1632.7|14
1653066800000|2022-05-20 17:13:20|1634.3|1633.1|1634.2|1633|1634.3|1633.1|1634.2|1633|17
1653066810000|2022-05-20 17:13:30|1634.3|1633.1|1634|1632.8|1634.3|1633.1|1634|1632.8|24
1653066820000|2022-05-20 17:13:40|||||||||1
1653066830000|2022-05-20 17:13:50|1633.8|1632.6|1634.1|1632.9|1634.1|1632.9|1633.7|1632.5|23
1653066840000|2022-05-20 17:14:00|1634.2|1633|1633.9|1632.7|1634.2|1633|1633.9|1632.7|17
1653066850000|2022-05-20 17:14:10|1633.7|1632.5|1633.7|1632.5|1633.7|1632.5|1633.7|1632.5|3
1653066860000|2022-05-20 17:14:20|1633.8|1632.6|1633.9|1632.7|1633.9|1632.7|1633.7|1632.5|3
1653066870000|2022-05-20 17:14:30|1634.3|1633.1|1635|1633.8|1635|1633.8|1634.3|1633.1|31
1653066880000|2022-05-20 17:14:40|1634.9|1633.7|1634.9|1633.7|1635|1633.8|1634.9|1633.7|61
1653066890000|2022-05-20 17:14:50|1634.8|1633.6|1634.8|1633.6|1634.9|1633.7|1634.8|1633.6|34
1653066900000|2022-05-20 17:15:00|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|1634.8|1633.6|7
1653066910000|2022-05-20 17:15:10|||||||||3
1653066920000|2022-05-20 17:15:20|1634.7|1633.5|1634.7|1633.5|1634.8|1633.6|1634.7|1633.5|16
1653066930000|2022-05-20 17:15:30|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|34
1653066940000|2022-05-20 17:15:40|1634.9|1633.7|1634.9|1633.7|1635|1633.8|1634.9|1633.7|9
1653066950000|2022-05-20 17:15:50|1635|1633.8|1634.7|1633.5|1635|1633.8|1634.6|1633.4|39
1653066960000|2022-05-20 17:16:00|1634.6|1633.4|1634.9|1633.7|1634.9|1633.7|1634.6|1633.4|20
1653066970000|2022-05-20 17:16:10|1634.8|1633.6|1635.1|1633.9|1635.2|1634|1634.8|1633.6|71
1653066980000|2022-05-20 17:16:20|1635.2|1634|1635.2|1634|1635.2|1634|1635.2|1634|14
1653066990000|2022-05-20 17:16:30|1635.1|1633.9|1635.2|1634|1635.2|1634|1635.1|1633.9|38
1653067000000|2022-05-20 17:16:40|1635.1|1633.9|1635.2|1634|1635.2|1634|1635.1|1633.9|46
1653067010000|2022-05-20 17:16:50|1635|1633.8|1635.2|1634|1635.2|1634|1635|1633.8|16
1653067020000|2022-05-20 17:17:00|1635.3|1634.1|1635.2|1634|1635.3|1634.1|1635.2|1634|3
1653067030000|2022-05-20 17:17:10|||||||||12
1653067040000|2022-05-20 17:17:20|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|4
1653067050000|2022-05-20 17:17:30|1635.2|1634|1635|1633.8|1635.2|1634|1635|1633.8|60
1653067060000|2022-05-20 17:17:40|1635.1|1633.9|1635|1633.8|1635.1|1633.9|1635|1633.8|2
1653067070000|2022-05-20 17:17:50|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|24
1653067080000|2022-05-20 17:18:00|||||||||11
1653067090000|2022-05-20 17:18:10|1634.7|1633.5|1634.5|1633.3|1634.7|1633.5|1634.2|1633|36
1653067100000|2022-05-20 17:18:20|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|21
1653067110000|2022-05-20 17:18:30|1634.6|1633.4|1634.7|1633.5|1634.7|1633.5|1634.6|1633.4|3
1653067120000|2022-05-20 17:18:40|1635|1633.8|1634.5|1633.3|1635|1633.8|1634.5|1633.3|25
1653067130000|2022-05-20 17:18:50|1634.6|1633.4|1634.7|1633.5|1634.7|1633.5|1634.6|1633.4|7
1653067140000|2022-05-20 17:19:00|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|1
1653067150000|2022-05-20 17:19:10|1635|1633.8|1635|1633.8|1635|1633.8|1634.8|1633.6|26
1653067160000|2022-05-20 17:19:20|1634.9|1633.7|1634.7|1633.5|1634.9|1633.7|1634.7|1633.5|9
1653067170000|2022-05-20 17:19:30|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|1634.7|1633.5|8
1653067180000|2022-05-20 17:19:40|1634.7|1633.5|1634.4|1633.2|1634.7|1633.5|1634.2|1633|18
1653067190000|2022-05-20 17:19:50|1634.6|1633.4|1634.4|1633.2|1634.6|1633.4|1634.4|1633.2|15
1653067200000|2022-05-20 17:20:00|1634.5|1633.3|1634.5|1633.3|1634.7|1633.5|1634.5|1633.3|15
1653067210000|2022-05-20 17:20:10|1634.6|1633.4|1634.4|1633.2|1634.6|1633.4|1634.2|1633|11
1653067220000|2022-05-20 17:20:20|1634.2|1633|1634.2|1633|1634.3|1633.1|1634.1|1632.9|13
1653067230000|2022-05-20 17:20:30|1634.1|1632.9|1633.8|1632.6|1634.1|1632.9|1633.7|1632.5|21
1653067240000|2022-05-20 17:20:40|1633.9|1632.7|1633.8|1632.6|1634.2|1633|1633.8|1632.6|40
1653067250000|2022-05-20 17:20:50|1633.7|1632.5|1633.5|1632.3|1633.7|1632.5|1633.5|1632.3|15
1653067260000|2022-05-20 17:21:00|1633.6|1632.4|1633.1|1631.9|1633.6|1632.4|1633|1631.8|53
1653067270000|2022-05-20 17:21:10|1633.2|1632|1633.1|1631.9|1633.3|1632.1|1633.1|1631.9|30
1653067280000|2022-05-20 17:21:20|1633.2|1632|1633.2|1632|1633.3|1632.1|1633|1631.8|9
1653067290000|2022-05-20 17:21:30|1633.3|1632.1|1633.2|1632|1633.3|1632.1|1633.2|1632|8
1653067300000|2022-05-20 17:21:40|1633.1|1631.9|1633.5|1632.3|1633.6|1632.4|1633.1|1631.9|21
1653067310000|2022-05-20 17:21:50|1633.6|1632.4|1633.3|1632.1|1633.6|1632.4|1633.3|1632.1|9
1653067320000|2022-05-20 17:22:00|1633.4|1632.2|1633.3|1632.1|1633.4|1632.2|1633.3|1632.1|7
1653067330000|2022-05-20 17:22:10|1633.4|1632.2|1633.4|1632.2|1633.4|1632.2|1633.4|1632.2|4
1653067340000|2022-05-20 17:22:20|||||||||6
1653067350000|2022-05-20 17:22:30|||||||||3
1653067360000|2022-05-20 17:22:40|||||||||3
1653067370000|2022-05-20 17:22:50|1633.3|1632.1|1633.3|1632.1|1633.3|1632.1|1633.3|1632.1|16
1653067380000|2022-05-20 17:23:00|1633.4|1632.2|1633.2|1632|1633.4|1632.2|1633|1631.8|16
1653067390000|2022-05-20 17:23:10|||||||||2
1653067400000|2022-05-20 17:23:20|1632.9|1631.7|1632.8|1631.6|1632.9|1631.7|1632.7|1631.5|8
1653067410000|2022-05-20 17:23:30|1632.7|1631.5|1632.6|1631.4|1632.7|1631.5|1632.4|1631.2|19
1653067420000|2022-05-20 17:23:40|1632.4|1631.2|1632.8|1631.6|1632.8|1631.6|1632.4|1631.2|14
1653067430000|2022-05-20 17:23:50|1632.9|1631.7|1632.9|1631.7|1632.9|1631.7|1632.9|1631.7|6
1653067440000|2022-05-20 17:24:00|||||||||3
1653067450000|2022-05-20 17:24:10|||||||||8
1653067460000|2022-05-20 17:24:20|1632.6|1631.4|1632.6|1631.4|1632.7|1631.5|1632.6|1631.4|16
1653067470000|2022-05-20 17:24:30|1632.9|1631.7|1632.9|1631.7|1632.9|1631.7|1632.4|1631.2|31
1653067480000|2022-05-20 17:24:40|1632.8|1631.6|1632.6|1631.4|1632.8|1631.6|1632.6|1631.4|15
1653067490000|2022-05-20 17:24:50|1632.9|1631.7|1633.1|1631.9|1633.1|1631.9|1632.9|1631.7|26
1653067500000|2022-05-20 17:25:00|||||||||7
1653067510000|2022-05-20 17:25:10|1633.2|1632|1633.2|1632|1633.2|1632|1633.2|1632|8
1653067520000|2022-05-20 17:25:20|1633.1|1631.9|1633.2|1632|1633.2|1632|1633.1|1631.9|3
1653067530000|2022-05-20 17:25:30|1633.3|1632.1|1633.4|1632.2|1633.4|1632.2|1633.2|1632|13
1653067540000|2022-05-20 17:25:40|1633.3|1632.1|1633.3|1632.1|1633.4|1632.2|1633.2|1632|22
1653067550000|2022-05-20 17:25:50|1633.1|1631.9|1633.1|1631.9|1633.3|1632.1|1633.1|1631.9|19
1653067560000|2022-05-20 17:26:00|1632.9|1631.7|1633|1631.8|1633.1|1631.9|1632.9|1631.7|10
1653067570000|2022-05-20 17:26:10|1633.1|1631.9|1633.1|1631.9|1633.2|1632|1633.1|1631.9|9
1653067580000|2022-05-20 17:26:20|1633.4|1632.2|1633.4|1632.2|1633.4|1632.2|1633.4|1632.2|30
1653067590000|2022-05-20 17:26:30|1633.3|1632.1|1633.3|1632.1|1633.4|1632.2|1633.3|1632.1|11
1653067600000|2022-05-20 17:26:40|1633.4|1632.2|1633.3|1632.1|1633.4|1632.2|1633.3|1632.1|12
1653067610000|2022-05-20 17:26:50|1633.4|1632.2|1633.2|1632|1633.4|1632.2|1633.1|1631.9|6
1653067620000|2022-05-20 17:27:00|1633.1|1631.9|1633.2|1632|1633.3|1632.1|1633.1|1631.9|22
1653067630000|2022-05-20 17:27:10|1633|1631.8|1632.8|1631.6|1633|1631.8|1632.7|1631.5|15
1653067640000|2022-05-20 17:27:20|1632.9|1631.7|1632.8|1631.6|1633|1631.8|1632.7|1631.5|7
1653067650000|2022-05-20 17:27:30|1632.7|1631.5|1632.7|1631.5|1632.8|1631.6|1632.7|1631.5|1
1653067660000|2022-05-20 17:27:40|1632.8|1631.6|1632.7|1631.5|1632.8|1631.6|1632.7|1631.5|3
1653067670000|2022-05-20 17:27:50|||||||||2
1653067680000|2022-05-20 17:28:00|1632.8|1631.6|1632.8|1631.6|1632.8|1631.6|1632.7|1631.5|7
1653067690000|2022-05-20 17:28:10|1632.7|1631.5|1632.5|1631.3|1632.8|1631.6|1632.5|1631.3|22
1653067710000|2022-05-20 17:28:30|1632.7|1631.5|1632.7|1631.5|1632.7|1631.5|1632.7|1631.5|1
1653067720000|2022-05-20 17:28:40|||||||||4
1653067730000|2022-05-20 17:28:50|1632.9|1631.7|1632.7|1631.5|1632.9|1631.7|1632.7|1631.5|29
1653067740000|2022-05-20 17:29:00|1632.6|1631.4|1632.7|1631.5|1632.7|1631.5|1632.6|1631.4|15
1653067750000|2022-05-20 17:29:10|||||||||1
1653067770000|2022-05-20 17:29:30|1632.8|1631.6|1633|1631.8|1633|1631.8|1632.8|1631.6|9
1653067780000|2022-05-20 17:29:40|||||||||1
1653067790000|2022-05-20 17:29:50|||||||||3
1653067800000|2022-05-20 17:30:00|||||||||18
1653067810000|2022-05-20 17:30:10|1633.5|1632.3|1633.2|1632|1633.5|1632.3|1633.2|1632|7
1653067820000|2022-05-20 17:30:20|1633.1|1631.9|1633|1631.8|1633.2|1632|1633|1631.8|14
1653067840000|2022-05-20 17:30:40|1633.2|1632|1633.2|1632|1633.2|1632|1633.2|1632|2
1653067850000|2022-05-20 17:30:50|1633|1631.8|1633.5|1632.3|1633.5|1632.3|1633|1631.8|18
1653067860000|2022-05-20 17:31:00|1633.4|1632.2|1633.4|1632.2|1633.4|1632.2|1633.3|1632.1|16
1653067870000|2022-05-20 17:31:10|1633.5|1632.3|1633.6|1632.4|1633.6|1632.4|1633.4|1632.2|5
1653067880000|2022-05-20 17:31:20|1633.4|1632.2|1633.5|1632.3|1633.5|1632.3|1633.4|1632.2|12
1653067890000|2022-05-20 17:31:30|1633.6|1632.4|1633.6|1632.4|1633.6|1632.4|1633.6|1632.4|7
1653067900000|2022-05-20 17:31:40|1633.5|1632.3|1633.5|1632.3|1633.5|1632.3|1633.5|1632.3|2
1653067910000|2022-05-20 17:31:50|1633.6|1632.4|1633.7|1632.5|1633.7|1632.5|1633.5|1632.3|7
1653067930000|2022-05-20 17:32:10|||||||||9
1653067940000|2022-05-20 17:32:20|||||||||9
1653067950000|2022-05-20 17:32:30|||||||||15
1653067960000|2022-05-20 17:32:40|1633.9|1632.7|1633.7|1632.5|1633.9|1632.7|1633.7|1632.5|32
1653067970000|2022-05-20 17:32:50|1633.6|1632.4|1633.6|1632.4|1633.6|1632.4|1633.5|1632.3|13
1653067980000|2022-05-20 17:33:00|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|1633.7|1632.5|39
1653067990000|2022-05-20 17:33:10|1633.9|1632.7|1634.1|1632.9|1634.1|1632.9|1633.8|1632.6|6
1653068000000|2022-05-20 17:33:20|1634|1632.8|1634|1632.8|1634|1632.8|1634|1632.8|15
1653068010000|2022-05-20 17:33:30|1633.8|1632.6|1634.1|1632.9|1634.3|1633.1|1633.8|1632.6|32
1653068020000|2022-05-20 17:33:40|1634.3|1633.1|1634.1|1632.9|1634.3|1633.1|1634.1|1632.9|11
1653068030000|2022-05-20 17:33:50|1634|1632.8|1634.1|1632.9|1634.1|1632.9|1634|1632.8|17
1653068040000|2022-05-20 17:34:00|1634.2|1633|1634.3|1633.1|1634.3|1633.1|1634.2|1633|10
1653068050000|2022-05-20 17:34:10|1634.2|1633|1634.2|1633|1634.2|1633|1634.2|1633|3
1653068060000|2022-05-20 17:34:20|1634|1632.8|1634.1|1632.9|1634.1|1632.9|1634|1632.8|8
1653068070000|2022-05-20 17:34:30|1634.2|1633|1634.2|1633|1634.2|1633|1634.2|1633|3
1653068080000|2022-05-20 17:34:40|1634.4|1633.2|1634.5|1633.3|1634.5|1633.3|1634.4|1633.2|22
1653068090000|2022-05-20 17:34:50|1634.7|1633.5|1634.6|1633.4|1635|1633.8|1634.5|1633.3|17
1653068100000|2022-05-20 17:35:00|1634.7|1633.5|1634.6|1633.4|1634.7|1633.5|1634.6|1633.4|4
1653068110000|2022-05-20 17:35:10|1634.7|1633.5|1634.6|1633.4|1634.7|1633.5|1634.6|1633.4|8
1653068120000|2022-05-20 17:35:20|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|1
1653068140000|2022-05-20 17:35:40|||||||||1
1653068150000|2022-05-20 17:35:50|1634.2|1633|1634.3|1633.1|1634.4|1633.2|1634.1|1632.9|5
1653068160000|2022-05-20 17:36:00|1634.2|1633|1634.6|1633.4|1634.6|1633.4|1634.2|1633|41
1653068170000|2022-05-20 17:36:10|1634.7|1633.5|1634.5|1633.3|1634.7|1633.5|1634.5|1633.3|11
1653068180000|2022-05-20 17:36:20|1634.3|1633.1|1634.4|1633.2|1634.4|1633.2|1634.3|1633.1|10
1653068190000|2022-05-20 17:36:30|1634.3|1633.1|1634.5|1633.3|1634.5|1633.3|1634.3|1633.1|3
1653068200000|2022-05-20 17:36:40|1634.4|1633.2|1634.3|1633.1|1634.4|1633.2|1634.3|1633.1|7
1653068210000|2022-05-20 17:36:50|1634.4|1633.2|1634.5|1633.3|1634.5|1633.3|1634.4|1633.2|0
1653068220000|2022-05-20 17:37:00|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|7
1653068230000|2022-05-20 17:37:10|1634.5|1633.3|1634.8|1633.6|1634.8|1633.6|1634.5|1633.3|9
1653068250000|2022-05-20 17:37:30|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|2
1653068260000|2022-05-20 17:37:40|1634.8|1633.6|1634.9|1633.7|1634.9|1633.7|1634.8|1633.6|3
1653068270000|2022-05-20 17:37:50|||||||||4
1653068290000|2022-05-20 17:38:10|1635|1633.8|1635|1633.8|1635.1|1633.9|1634.9|1633.7|19
1653068300000|2022-05-20 17:38:20|1635.1|1633.9|1635.2|1634|1635.2|1634|1635.1|1633.9|16
1653068310000|2022-05-20 17:38:30|1635|1633.8|1635|1633.8|1635|1633.8|1635|1633.8|9
1653068320000|2022-05-20 17:38:40|1634.9|1633.7|1635|1633.8|1635.1|1633.9|1634.9|1633.7|18
1653068330000|2022-05-20 17:38:50|1634.9|1633.7|1634.7|1633.5|1634.9|1633.7|1634.7|1633.5|20
1653068340000|2022-05-20 17:39:00|1634.8|1633.6|1635|1633.8|1635.1|1633.9|1634.8|1633.6|49
1653068350000|2022-05-20 17:39:10|1634.9|1633.7|1635|1633.8|1635|1633.8|1634.9|1633.7|35
1653068360000|2022-05-20 17:39:20|1635.2|1634|1635.2|1634|1635.2|1634|1635.2|1634|3
1653068370000|2022-05-20 17:39:30|1635|1633.8|1635|1633.8|1635.1|1633.9|1635|1633.8|9
1653068380000|2022-05-20 17:39:40|1635.1|1633.9|1635|1633.8|1635.1|1633.9|1635|1633.8|4
1653068390000|2022-05-20 17:39:50|1635.2|1634|1635.1|1633.9|1635.2|1634|1635.1|1633.9|1
1653068400000|2022-05-20 17:40:00|1635|1633.8|1634.5|1633.3|1635|1633.8|1634.5|1633.3|36
1653068410000|2022-05-20 17:40:10|1634.4|1633.2|1634.3|1633.1|1634.5|1633.3|1634.3|1633.1|17
1653068420000|2022-05-20 17:40:20|1634.2|1633|1634.3|1633.1|1634.3|1633.1|1634.2|1633|15
1653068430000|2022-05-20 17:40:30|||||||||2
1653068440000|2022-05-20 17:40:40|1634.4|1633.2|1634.3|1633.1|1634.4|1633.2|1634.3|1633.1|9
1653068450000|2022-05-20 17:40:50|1634.4|1633.2|1634.3|1633.1|1634.5|1633.3|1634.3|1633.1|12
1653068460000|2022-05-20 17:41:00|1634.4|1633.2|1634.5|1633.3|1634.6|1633.4|1634.3|1633.1|8
1653068470000|2022-05-20 17:41:10|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|11
1653068480000|2022-05-20 17:41:20|1634.6|1633.4|1634.5|1633.3|1634.6|1633.4|1634.4|1633.2|13
1653068490000|2022-05-20 17:41:30|1634.4|1633.2|1634.2|1633|1634.5|1633.3|1634.2|1633|22
1653068510000|2022-05-20 17:41:50|1634|1632.8|1633.9|1632.7|1634.1|1632.9|1633.9|1632.7|62
1653068520000|2022-05-20 17:42:00|||||||||11
1653068530000|2022-05-20 17:42:10|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|1633.9|1632.7|13
1653068540000|2022-05-20 17:42:20|1634|1632.8|1634.1|1632.9|1634.1|1632.9|1633.7|1632.5|36
1653068550000|2022-05-20 17:42:30|1634|1632.8|1634.2|1633|1634.2|1633|1633.9|1632.7|5
1653068560000|2022-05-20 17:42:40|1634.3|1633.1|1634.4|1633.2|1634.4|1633.2|1634.3|1633.1|9
1653068570000|2022-05-20 17:42:50|||||||||1
1653068580000|2022-05-20 17:43:00|1634.6|1633.4|1634.7|1633.5|1634.7|1633.5|1634.6|1633.4|16
1653068590000|2022-05-20 17:43:10|1634.6|1633.4|1634.7|1633.5|1634.8|1633.6|1634.6|1633.4|32
1653068600000|2022-05-20 17:43:20|1634.8|1633.6|1634.8|1633.6|1634.9|1633.7|1634.8|1633.6|4
1653068610000|2022-05-20 17:43:30|||||||||2
1653068620000|2022-05-20 17:43:40|||||||||7
1653068630000|2022-05-20 17:43:50|1635|1633.8|1635.1|1633.9|1635.1|1633.9|1635|1633.8|9
1653068640000|2022-05-20 17:44:00|1635.2|1634|1634.9|1633.7|1635.2|1634|1634.9|1633.7|50
1653068650000|2022-05-20 17:44:10|||||||||16
1653068660000|2022-05-20 17:44:20|1634.8|1633.6|1634.7|1633.5|1634.8|1633.6|1634.7|1633.5|19
1653068670000|2022-05-20 17:44:30|1634.9|1633.7|1634.9|1633.7|1635|1633.8|1634.9|1633.7|24
1653068680000|2022-05-20 17:44:40|1635.1|1633.9|1634.9|1633.7|1635.1|1633.9|1634.9|1633.7|16
1653068700000|2022-05-20 17:45:00|1635.1|1633.9|1634.9|1633.7|1635.3|1634.1|1634.9|1633.7|79
1653068710000|2022-05-20 17:45:10|1634.8|1633.6|1634.5|1633.3|1634.8|1633.6|1634.5|1633.3|47
1653068720000|2022-05-20 17:45:20|1634.3|1633.1|1634.7|1633.5|1634.7|1633.5|1634.3|1633.1|26
1653068730000|2022-05-20 17:45:30|1634.8|1633.6|1634.5|1633.3|1634.8|1633.6|1634.5|1633.3|40
1653068740000|2022-05-20 17:45:40|1634.6|1633.4|1634.6|1633.4|1634.7|1633.5|1634.5|1633.3|1
1653068750000|2022-05-20 17:45:50|1634.7|1633.5|1634.8|1633.6|1635|1633.8|1634.7|1633.5|24
1653068760000|2022-05-20 17:46:00|||||||||12
1653068770000|2022-05-20 17:46:10|1635|1633.8|1635|1633.8|1635|1633.8|1635|1633.8|5
1653068780000|2022-05-20 17:46:20|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|7
1653068790000|2022-05-20 17:46:30|1635|1633.8|1635|1633.8|1635|1633.8|1635|1633.8|1
1653068800000|2022-05-20 17:46:40|1634.8|1633.6|1635|1633.8|1635|1633.8|1634.8|1633.6|3
1653068810000|2022-05-20 17:46:50|||||||||5
1653068820000|2022-05-20 17:47:00|1635.1|1633.9|1635|1633.8|1635.1|1633.9|1635|1633.8|13
1653068830000|2022-05-20 17:47:10|1635.1|1633.9|1635.1|1633.9|1635.2|1634|1635.1|1633.9|4
1653068840000|2022-05-20 17:47:20|1635|1633.8|1635.2|1634|1635.2|1634|1635|1633.8|5
1653068850000|2022-05-20 17:47:30|||||||||1
1653068860000|2022-05-20 17:47:40|||||||||5
1653068870000|2022-05-20 17:47:50|1635|1633.8|1635.2|1634|1635.2|1634|1635|1633.8|27
1653068880000|2022-05-20 17:48:00|1635.4|1634.2|1635.2|1634|1635.4|1634.2|1635.2|1634|13
1653068890000|2022-05-20 17:48:10|1635.4|1634.2|1635.3|1634.1|1635.4|1634.2|1635.3|1634.1|19
1653068900000|2022-05-20 17:48:20|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|1635.3|1634.1|6
1653068910000|2022-05-20 17:48:30|1635.3|1634.1|1635.5|1634.3|1635.5|1634.3|1635.3|1634.1|151
1653068920000|2022-05-20 17:48:40|1635.4|1634.2|1635.3|1634.1|1635.5|1634.3|1635.3|1634.1|6
1653068930000|2022-05-20 17:48:50|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|3
1653068940000|2022-05-20 17:49:00|1635.2|1634|1635.2|1634|1635.3|1634.1|1635.1|1633.9|11
1653068950000|2022-05-20 17:49:10|1635.1|1633.9|1635.4|1634.2|1635.4|1634.2|1635.1|1633.9|1
1653068960000|2022-05-20 17:49:20|1635.3|1634.1|1635.3|1634.1|1635.4|1634.2|1635.3|1634.1|1
1653068970000|2022-05-20 17:49:30|||||||||1
1653068980000|2022-05-20 17:49:40|1635.4|1634.2|1635.3|1634.1|1635.4|1634.2|1635.1|1633.9|25
1653068990000|2022-05-20 17:49:50|1635.4|1634.2|1635.3|1634.1|1635.5|1634.3|1635.3|1634.1|18
1653069000000|2022-05-20 17:50:00|1635.4|1634.2|1635.5|1634.3|1635.5|1634.3|1635.4|1634.2|7
1653069010000|2022-05-20 17:50:10|1635.6|1634.4|1635.6|1634.4|1635.6|1634.4|1635.5|1634.3|14
1653069020000|2022-05-20 17:50:20|1635.5|1634.3|1635.6|1634.4|1635.6|1634.4|1635.5|1634.3|7
1653069030000|2022-05-20 17:50:30|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|9
1653069040000|2022-05-20 17:50:40|1635.3|1634.1|1635.1|1633.9|1635.4|1634.2|1635.1|1633.9|2
1653069050000|2022-05-20 17:50:50|1635.3|1634.1|1635.4|1634.2|1635.4|1634.2|1635.3|1634.1|12
1653069060000|2022-05-20 17:51:00|1635.6|1634.4|1635.6|1634.4|1635.6|1634.4|1635.4|1634.2|17
1653069070000|2022-05-20 17:51:10|1635.4|1634.2|1635.6|1634.4|1635.6|1634.4|1635.4|1634.2|35
1653069080000|2022-05-20 17:51:20|1636|1634.8|1636|1634.8|1636.1|1634.9|1636|1634.8|92
1653069090000|2022-05-20 17:51:30|1635.9|1634.7|1635.9|1634.7|1636|1634.8|1635.9|1634.7|29
1653069100000|2022-05-20 17:51:40|1636|1634.8|1635.8|1634.6|1636|1634.8|1635.8|1634.6|7
1653069110000|2022-05-20 17:51:50|1636|1634.8|1636|1634.8|1636|1634.8|1636|1634.8|22
1653069120000|2022-05-20 17:52:00|1636.1|1634.9|1636|1634.8|1636.1|1634.9|1636|1634.8|8
1653069130000|2022-05-20 17:52:10|1635.9|1634.7|1635.9|1634.7|1635.9|1634.7|1635.7|1634.5|42
1653069140000|2022-05-20 17:52:20|1636|1634.8|1634.7|1633.5|1636|1634.8|1634.7|1633.5|60
1653069150000|2022-05-20 17:52:30|1634.9|1633.7|1634.7|1633.5|1634.9|1633.7|1634.7|1633.5|34
1653069160000|2022-05-20 17:52:40|1634.6|1633.4|1635.2|1634|1635.2|1634|1634.6|1633.4|33
1653069170000|2022-05-20 17:52:50|1635.3|1634.1|1635.4|1634.2|1635.4|1634.2|1635.3|1634.1|15
1653069180000|2022-05-20 17:53:00|1635.2|1634|1635.4|1634.2|1635.6|1634.4|1635.2|1634|27
1653069190000|2022-05-20 17:53:10|||||||||1
1653069200000|2022-05-20 17:53:20|||||||||3
1653069210000|2022-05-20 17:53:30|1635.5|1634.3|1635.2|1634|1635.5|1634.3|1635.2|1634|41
1653069220000|2022-05-20 17:53:40|1635.1|1633.9|1635.1|1633.9|1635.2|1634|1635|1633.8|9
1653069230000|2022-05-20 17:53:50|1635.2|1634|1635.1|1633.9|1635.3|1634.1|1635.1|1633.9|12
1653069240000|2022-05-20 17:54:00|1635.2|1634|1635.5|1634.3|1635.5|1634.3|1635.2|1634|2
1653069250000|2022-05-20 17:54:10|1635.6|1634.4|1635.5|1634.3|1635.6|1634.4|1635.5|1634.3|7
1653069260000|2022-05-20 17:54:20|1635.7|1634.5|1635.3|1634.1|1635.7|1634.5|1635.2|1634|43
1653069270000|2022-05-20 17:54:30|1635.2|1634|1635.3|1634.1|1635.4|1634.2|1635.2|1634|7
1653069280000|2022-05-20 17:54:40|1635.4|1634.2|1635.3|1634.1|1635.4|1634.2|1635.3|1634.1|9
1653069300000|2022-05-20 17:55:00|1635.4|1634.2|1635.5|1634.3|1635.5|1634.3|1635.4|1634.2|19
1653069310000|2022-05-20 17:55:10|1635.4|1634.2|1635.5|1634.3|1635.5|1634.3|1635.4|1634.2|44
1653069320000|2022-05-20 17:55:20|1635.6|1634.4|1635.6|1634.4|1635.8|1634.6|1635.6|1634.4|49
1653069330000|2022-05-20 17:55:30|1635.7|1634.5|1635.7|1634.5|1635.7|1634.5|1635.6|1634.4|4
1653069340000|2022-05-20 17:55:40|1635.6|1634.4|1635.6|1634.4|1635.7|1634.5|1635.4|1634.2|12
1653069350000|2022-05-20 17:55:50|1635.7|1634.5|1635.7|1634.5|1635.8|1634.6|1635.7|1634.5|7
1653069360000|2022-05-20 17:56:00|||||||||3
1653069370000|2022-05-20 17:56:10|1635.6|1634.4|1635.6|1634.4|1635.6|1634.4|1635.6|1634.4|16
1653069380000|2022-05-20 17:56:20|1635.7|1634.5|1635.8|1634.6|1635.9|1634.7|1635.6|1634.4|25
1653069390000|2022-05-20 17:56:30|1635.7|1634.5|1635.8|1634.6|1635.9|1634.7|1635.7|1634.5|6
1653069400000|2022-05-20 17:56:40|1635.9|1634.7|1635.9|1634.7|1636.1|1634.9|1635.9|1634.7|14
1653069410000|2022-05-20 17:56:50|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|24
1653069420000|2022-05-20 17:57:00|1635.6|1634.4|1636.1|1634.9|1636.1|1634.9|1635.6|1634.4|20
1653069430000|2022-05-20 17:57:10|1635.9|1634.7|1635.6|1634.4|1635.9|1634.7|1635.6|1634.4|19
1653069440000|2022-05-20 17:57:20|1635.7|1634.5|1635.8|1634.6|1635.8|1634.6|1635.6|1634.4|19
1653069450000|2022-05-20 17:57:30|1635.7|1634.5|1635.7|1634.5|1635.8|1634.6|1635.6|1634.4|14
1653069460000|2022-05-20 17:57:40|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|1
1653069470000|2022-05-20 17:57:50|1635.6|1634.4|1635.6|1634.4|1635.6|1634.4|1635.6|1634.4|7
1653069480000|2022-05-20 17:58:00|1635.8|1634.6|1635.6|1634.4|1635.8|1634.6|1635.6|1634.4|17
1653069490000|2022-05-20 17:58:10|||||||||6
1653069500000|2022-05-20 17:58:20|||||||||5
1653069510000|2022-05-20 17:58:30|||||||||1
1653069520000|2022-05-20 17:58:40|1635|1633.8|1635.3|1634.1|1635.3|1634.1|1635|1633.8|61
1653069530000|2022-05-20 17:58:50|1635.6|1634.4|1635.4|1634.2|1635.6|1634.4|1635.3|1634.1|20
1653069540000|2022-05-20 17:59:00|1635.3|1634.1|1634.9|1633.7|1635.3|1634.1|1634.8|1633.6|24
1653069550000|2022-05-20 17:59:10|||||||||7
1653069560000|2022-05-20 17:59:20|||||||||17
1653069570000|2022-05-20 17:59:30|||||||||13
1653069580000|2022-05-20 17:59:40|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|1634.7|1633.5|11
1653069590000|2022-05-20 17:59:50|1634.9|1633.7|1634.8|1633.6|1634.9|1633.7|1634.7|1633.5|39
1653069600000|2022-05-20 18:00:00|1634.9|1633.7|1634.9|1633.7|1635|1633.8|1634.7|1633.5|11
1653069610000|2022-05-20 18:00:10|1635.2|1634|1634.9|1633.7|1635.2|1634|1634.9|1633.7|28
1653069620000|2022-05-20 18:00:20|1634.8|1633.6|1634.9|1633.7|1634.9|1633.7|1634.7|1633.5|41
1653069630000|2022-05-20 18:00:30|1634.8|1633.6|1634.3|1633.1|1635|1633.8|1634.3|1633.1|63
1653069640000|2022-05-20 18:00:40|1634.1|1632.9|1634.3|1633.1|1634.3|1633.1|1634.1|1632.9|31
1653069650000|2022-05-20 18:00:50|1634.4|1633.2|1634.4|1633.2|1634.5|1633.3|1634.3|1633.1|17
1653069660000|2022-05-20 18:01:00|1634.3|1633.1|1634.5|1633.3|1634.5|1633.3|1634.3|1633.1|20
1653069670000|2022-05-20 18:01:10|1634.4|1633.2|1634.5|1633.3|1634.5|1633.3|1634.4|1633.2|9
1653069680000|2022-05-20 18:01:20|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|6
1653069690000|2022-05-20 18:01:30|1634.4|1633.2|1634.4|1633.2|1634.6|1633.4|1634.4|1633.2|14
1653069700000|2022-05-20 18:01:40|1634.1|1632.9|1634.3|1633.1|1634.3|1633.1|1634.1|1632.9|29
1653069710000|2022-05-20 18:01:50|1634.2|1633|1634.2|1633|1634.3|1633.1|1634.2|1633|40
1653069720000|2022-05-20 18:02:00|1634.3|1633.1|1634.4|1633.2|1634.4|1633.2|1634.3|1633.1|21
1653069730000|2022-05-20 18:02:10|1634.3|1633.1|1634.3|1633.1|1634.4|1633.2|1634.3|1633.1|3
1653069740000|2022-05-20 18:02:20|1634.4|1633.2|1634.3|1633.1|1634.4|1633.2|1634.2|1633|7
1653069750000|2022-05-20 18:02:30|1634.2|1633|1633.9|1632.7|1634.2|1633|1633.6|1632.4|20
1653069760000|2022-05-20 18:02:40|1633.8|1632.6|1633.5|1632.3|1633.8|1632.6|1633.5|1632.3|18
1653069770000|2022-05-20 18:02:50|1633.6|1632.4|1633.5|1632.3|1633.6|1632.4|1633.3|1632.1|21
1653069780000|2022-05-20 18:03:00|1633.7|1632.5|1633.6|1632.4|1633.7|1632.5|1633.5|1632.3|9
1653069790000|2022-05-20 18:03:10|1632.8|1631.6|1632.9|1631.7|1633.1|1631.9|1632.8|1631.6|29
1653069800000|2022-05-20 18:03:20|1632.7|1631.5|1632.6|1631.4|1632.9|1631.7|1632.6|1631.4|23
1653069810000|2022-05-20 18:03:30|1632.4|1631.2|1632.7|1631.5|1632.7|1631.5|1632.4|1631.2|34
1653069820000|2022-05-20 18:03:40|1632.6|1631.4|1632.6|1631.4|1632.7|1631.5|1632.6|1631.4|9
1653069830000|2022-05-20 18:03:50|1632.7|1631.5|1632.8|1631.6|1632.8|1631.6|1632.7|1631.5|21
1653069840000|2022-05-20 18:04:00|1632.9|1631.7|1633|1631.8|1633.1|1631.9|1632.9|1631.7|37
1653069850000|2022-05-20 18:04:10|1632.9|1631.7|1632.9|1631.7|1633|1631.8|1632.6|1631.4|15
1653069860000|2022-05-20 18:04:20|1632.8|1631.6|1632.5|1631.3|1632.9|1631.7|1632.4|1631.2|32
1653069870000|2022-05-20 18:04:30|1632.4|1631.2|1632.6|1631.4|1632.6|1631.4|1632.3|1631.1|42
1653069880000|2022-05-20 18:04:40|1632.7|1631.5|1632.6|1631.4|1632.7|1631.5|1632.6|1631.4|8
1653069890000|2022-05-20 18:04:50|1632.4|1631.2|1632.6|1631.4|1632.6|1631.4|1632.3|1631.1|10
1653069900000|2022-05-20 18:05:00|1632.8|1631.6|1632.9|1631.7|1632.9|1631.7|1632.6|1631.4|45
1653069910000|2022-05-20 18:05:10|1632.7|1631.5|1632.9|1631.7|1632.9|1631.7|1632.7|1631.5|49
1653069920000|2022-05-20 18:05:20|1632.8|1631.6|1632.8|1631.6|1632.8|1631.6|1632.8|1631.6|8
1653069930000|2022-05-20 18:05:30|1633.1|1631.9|1633.1|1631.9|1633.1|1631.9|1632.9|1631.7|7
1653069940000|2022-05-20 18:05:40|1633.2|1632|1632.8|1631.6|1633.2|1632|1632.8|1631.6|23
1653069950000|2022-05-20 18:05:50|||||||||7
1653069960000|2022-05-20 18:06:00|1632.9|1631.7|1632.8|1631.6|1632.9|1631.7|1632.8|1631.6|63
1653069970000|2022-05-20 18:06:10|1632.9|1631.7|1632.9|1631.7|1632.9|1631.7|1632.9|1631.7|15
1653069980000|2022-05-20 18:06:20|1632.8|1631.6|1632.8|1631.6|1632.8|1631.6|1632.7|1631.5|29
1653069990000|2022-05-20 18:06:30|1632.7|1631.5|1632.7|1631.5|1632.8|1631.6|1632.6|1631.4|16
1653070000000|2022-05-20 18:06:40|1632.5|1631.3|1632.5|1631.3|1632.5|1631.3|1632.3|1631.1|7
1653070010000|2022-05-20 18:06:50|||||||||29
1653070020000|2022-05-20 18:07:00|||||||||6
1653070030000|2022-05-20 18:07:10|1632.6|1631.4|1632.4|1631.2|1632.6|1631.4|1632.3|1631.1|14
1653070040000|2022-05-20 18:07:20|1632.3|1631.1|1632.4|1631.2|1632.4|1631.2|1632.3|1631.1|18
1653070050000|2022-05-20 18:07:30|1632.2|1631|1632|1630.8|1632.2|1631|1632|1630.8|17
1653070060000|2022-05-20 18:07:40|1631.8|1630.6|1631.2|1630|1631.8|1630.6|1631.1|1629.9|27
1653070070000|2022-05-20 18:07:50|1631|1629.8|1630.7|1629.5|1631.2|1630|1630.7|1629.5|78
1653070080000|2022-05-20 18:08:00|1630.5|1629.3|1629.9|1628.7|1630.6|1629.4|1629.9|1628.7|100
1653070090000|2022-05-20 18:08:10|1630|1628.8|1630.1|1628.9|1630.2|1629|1629.9|1628.7|64
1653070100000|2022-05-20 18:08:20|1629.9|1628.7|1630|1628.8|1630|1628.8|1629.8|1628.6|25
1653070110000|2022-05-20 18:08:30|1629.9|1628.7|1629.9|1628.7|1630.1|1628.9|1629.8|1628.6|45
1653070120000|2022-05-20 18:08:40|1630|1628.8|1630|1628.8|1630|1628.8|1630|1628.8|29
1653070130000|2022-05-20 18:08:50|1630.3|1629.1|1630|1628.8|1630.3|1629.1|1630|1628.8|17
1653070140000|2022-05-20 18:09:00|1629.8|1628.6|1629.9|1628.7|1629.9|1628.7|1629.6|1628.4|40
1653070150000|2022-05-20 18:09:10|1629.8|1628.6|1629.9|1628.7|1630.1|1628.9|1629.8|1628.6|72
1653070160000|2022-05-20 18:09:20|1630|1628.8|1630.1|1628.9|1630.1|1628.9|1629.9|1628.7|57
1653070170000|2022-05-20 18:09:30|1630.4|1629.2|1630.4|1629.2|1630.4|1629.2|1630.1|1628.9|39
1653070180000|2022-05-20 18:09:40|1630.5|1629.3|1630.6|1629.4|1630.6|1629.4|1630.4|1629.2|6
1653070190000|2022-05-20 18:09:50|1630.9|1629.7|1630.8|1629.6|1630.9|1629.7|1630.7|1629.5|29
1653070200000|2022-05-20 18:10:00|1630.9|1629.7|1631.2|1630|1631.3|1630.1|1630.9|1629.7|42
1653070210000|2022-05-20 18:10:10|1631.1|1629.9|1631.2|1630|1631.2|1630|1631|1629.8|45
1653070220000|2022-05-20 18:10:20|1631.7|1630.5|1631.8|1630.6|1632.2|1631|1631.7|1630.5|21
1653070230000|2022-05-20 18:10:30|1631.9|1630.7|1632|1630.8|1632.3|1631.1|1631.9|1630.7|24
1653070240000|2022-05-20 18:10:40|1631.9|1630.7|1631.7|1630.5|1631.9|1630.7|1631.6|1630.4|28
1653070250000|2022-05-20 18:10:50|1631.4|1630.2|1631.4|1630.2|1631.6|1630.4|1631.4|1630.2|7
1653070260000|2022-05-20 18:11:00|1631.5|1630.3|1632.3|1631.1|1632.3|1631.1|1631.3|1630.1|30
1653070270000|2022-05-20 18:11:10|1632.4|1631.2|1632.4|1631.2|1632.6|1631.4|1632.4|1631.2|18
1653070280000|2022-05-20 18:11:20|1632.5|1631.3|1632.2|1631|1632.6|1631.4|1632.2|1631|18
1653070290000|2022-05-20 18:11:30|1632.3|1631.1|1632.2|1631|1632.3|1631.1|1632|1630.8|21
1653070300000|2022-05-20 18:11:40|1632.3|1631.1|1631.8|1630.6|1632.4|1631.2|1631.8|1630.6|45
1653070310000|2022-05-20 18:11:50|1631.9|1630.7|1632|1630.8|1632|1630.8|1631.9|1630.7|11
1653070320000|2022-05-20 18:12:00|1631.9|1630.7|1632.1|1630.9|1632.1|1630.9|1631.9|1630.7|30
1653070330000|2022-05-20 18:12:10|1632.3|1631.1|1632.3|1631.1|1632.3|1631.1|1632.1|1630.9|0
1653070340000|2022-05-20 18:12:20|1632.4|1631.2|1632.5|1631.3|1632.6|1631.4|1632.4|1631.2|11
1653070350000|2022-05-20 18:12:30|1632.6|1631.4|1632.4|1631.2|1632.6|1631.4|1632.4|1631.2|22
1653070360000|2022-05-20 18:12:40|||||||||5
1653070370000|2022-05-20 18:12:50|||||||||9
1653070380000|2022-05-20 18:13:00|1632.7|1631.5|1632.6|1631.4|1632.7|1631.5|1632.5|1631.3|37
1653070390000|2022-05-20 18:13:10|1632.7|1631.5|1632.7|1631.5|1632.7|1631.5|1632.7|1631.5|10
1653070400000|2022-05-20 18:13:20|1632.8|1631.6|1633.4|1632.2|1633.4|1632.2|1632.8|1631.6|19
1653070410000|2022-05-20 18:13:30|1633.2|1632|1633.3|1632.1|1633.4|1632.2|1633.1|1631.9|12
1653070420000|2022-05-20 18:13:40|1633.1|1631.9|1633.2|1632|1633.2|1632|1633.1|1631.9|7
1653070430000|2022-05-20 18:13:50|1633.1|1631.9|1633.5|1632.3|1633.5|1632.3|1633.1|1631.9|43
1653070440000|2022-05-20 18:14:00|1633.3|1632.1|1632.7|1631.5|1633.4|1632.2|1632.7|1631.5|121
1653070450000|2022-05-20 18:14:10|1632.6|1631.4|1632.5|1631.3|1632.6|1631.4|1632.2|1631|72
1653070460000|2022-05-20 18:14:20|1632.4|1631.2|1632.5|1631.3|1632.6|1631.4|1632.1|1630.9|165
1653070470000|2022-05-20 18:14:30|1632.6|1631.4|1632.2|1631|1632.6|1631.4|1632|1630.8|131
1653070480000|2022-05-20 18:14:40|1632.1|1630.9|1632.3|1631.1|1632.3|1631.1|1632.1|1630.9|81
1653070490000|2022-05-20 18:14:50|1632.2|1631|1632.4|1631.2|1632.4|1631.2|1632.1|1630.9|123
1653070500000|2022-05-20 18:15:00|1632.3|1631.1|1632.5|1631.3|1632.6|1631.4|1632.2|1631|64
1653070510000|2022-05-20 18:15:10|1632.4|1631.2|1632.3|1631.1|1632.6|1631.4|1632.2|1631|48
1653070520000|2022-05-20 18:15:20|1632.4|1631.2|1632.5|1631.3|1632.5|1631.3|1632.3|1631.1|22
1653070530000|2022-05-20 18:15:30|1632.4|1631.2|1632.5|1631.3|1632.5|1631.3|1632.4|1631.2|9
1653070540000|2022-05-20 18:15:40|1632.3|1631.1|1632.3|1631.1|1632.3|1631.1|1632.3|1631.1|42
1653070550000|2022-05-20 18:15:50|1632.2|1631|1632.5|1631.3|1632.5|1631.3|1632.1|1630.9|29
1653070560000|2022-05-20 18:16:00|1632.3|1631.1|1632.8|1631.6|1632.8|1631.6|1632.3|1631.1|45
1653070570000|2022-05-20 18:16:10|1632.7|1631.5|1633.4|1632.2|1633.4|1632.2|1632.7|1631.5|45
1653070580000|2022-05-20 18:16:20|1633.3|1632.1|1633.3|1632.1|1633.4|1632.2|1633.2|1632|44
1653070590000|2022-05-20 18:16:30|1633.4|1632.2|1633.8|1632.6|1633.9|1632.7|1633.3|1632.1|33
1653070600000|2022-05-20 18:16:40|1633.9|1632.7|1633.8|1632.6|1633.9|1632.7|1633.6|1632.4|45
1653070610000|2022-05-20 18:16:50|1633.7|1632.5|1633.8|1632.6|1633.8|1632.6|1633.6|1632.4|21
1653070620000|2022-05-20 18:17:00|1633.6|1632.4|1633.6|1632.4|1633.6|1632.4|1633.3|1632.1|37
1653070630000|2022-05-20 18:17:10|1633.5|1632.3|1633.6|1632.4|1633.6|1632.4|1633.5|1632.3|7
1653070640000|2022-05-20 18:17:20|1633.5|1632.3|1633.5|1632.3|1633.5|1632.3|1633.5|1632.3|19
1653070650000|2022-05-20 18:17:30|1633.4|1632.2|1633.4|1632.2|1633.4|1632.2|1633.4|1632.2|23
1653070660000|2022-05-20 18:17:40|||||||||37
1653070670000|2022-05-20 18:17:50|1633.5|1632.3|1633.3|1632.1|1633.5|1632.3|1633.2|1632|25
1653070680000|2022-05-20 18:18:00|1633.2|1632|1633.4|1632.2|1633.4|1632.2|1633.2|1632|20
1653070690000|2022-05-20 18:18:10|1633.5|1632.3|1633.6|1632.4|1633.6|1632.4|1633.5|1632.3|46
1653070700000|2022-05-20 18:18:20|1633.8|1632.6|1633.5|1632.3|1633.8|1632.6|1633.5|1632.3|44
1653070710000|2022-05-20 18:18:30|||||||||12
1653070720000|2022-05-20 18:18:40|1633.6|1632.4|1633.6|1632.4|1633.6|1632.4|1633.6|1632.4|45
1653070730000|2022-05-20 18:18:50|1633.5|1632.3|1633.8|1632.6|1633.8|1632.6|1633.5|1632.3|16
1653070740000|2022-05-20 18:19:00|1633.6|1632.4|1633.8|1632.6|1633.8|1632.6|1633.6|1632.4|24
1653070750000|2022-05-20 18:19:10|||||||||35
1653070760000|2022-05-20 18:19:20|||||||||56
1653070770000|2022-05-20 18:19:30|1633.7|1632.5|1633.4|1632.2|1633.8|1632.6|1633.4|1632.2|60
1653070780000|2022-05-20 18:19:40|||||||||23
1653070790000|2022-05-20 18:19:50|1633.3|1632.1|1633.4|1632.2|1633.4|1632.2|1633.2|1632|17
1653264000000|2022-05-23 00:00:00|1628.7|1627.5|1632.5|1631.3|1632.8|1631.6|1628.5|1627.3|113
1653264010000|2022-05-23 00:00:10|1632.2|1631|1631.6|1630.4|1633|1631.8|1631.6|1630.4|113
1653264020000|2022-05-23 00:00:20|1631.5|1630.3|1630.6|1629.4|1631.5|1630.3|1630.4|1629.2|21
1653264030000|2022-05-23 00:00:30|1630.5|1629.3|1631.2|1630|1631.4|1630.2|1630.3|1629.1|24
1653264040000|2022-05-23 00:00:40|1631.4|1630.2|1630.7|1629.5|1631.4|1630.2|1630.3|1629.1|9
1653264050000|2022-05-23 00:00:50|1630.6|1629.4|1631.6|1630.4|1631.7|1630.5|1630.6|1629.4|10
1653264060000|2022-05-23 00:01:00|1631.5|1630.3|1631.3|1630.1|1631.6|1630.4|1631|1629.8|27
1653264070000|2022-05-23 00:01:10|1631.2|1630|1632.3|1631.1|1632.3|1631.1|1631|1629.8|19
1653264080000|2022-05-23 00:01:20|1632.2|1631|1631.5|1630.3|1632.6|1631.4|1631.4|1630.2|50
1653264090000|2022-05-23 00:01:30|1631.1|1629.9|1631|1629.8|1631.5|1630.3|1630.6|1629.4|20
1653264100000|2022-05-23 00:01:40|1631.1|1629.9|1631.4|1630.2|1631.4|1630.2|1631|1629.8|7
1653264110000|2022-05-23 00:01:50|1631.5|1630.3|1631.7|1630.5|1631.8|1630.6|1631.5|1630.3|5
1653264120000|2022-05-23 00:02:00|1631.9|1630.7|1631|1629.8|1631.9|1630.7|1630.9|1629.7|4
1653264130000|2022-05-23 00:02:10|1631.1|1629.9|1630.8|1629.6|1631.1|1629.9|1630.8|1629.6|2
1653264140000|2022-05-23 00:02:20|1630.9|1629.7|1630.9|1629.7|1631.1|1629.9|1630.8|1629.6|7
1653264150000|2022-05-23 00:02:30|1631|1629.8|1631.6|1630.4|1631.6|1630.4|1631|1629.8|24
1653264160000|2022-05-23 00:02:40|1631.7|1630.5|1632.2|1631|1632.3|1631.1|1631.7|1630.5|0
1653264170000|2022-05-23 00:02:50|1632.5|1631.3|1632|1630.8|1632.5|1631.3|1632|1630.8|7
1653264180000|2022-05-23 00:03:00|1631.9|1630.7|1632.4|1631.2|1632.5|1631.3|1631.4|1630.2|33
1653264190000|2022-05-23 00:03:10|1632.8|1631.6|1631.9|1630.7|1632.9|1631.7|1631.8|1630.6|44
1653264200000|2022-05-23 00:03:20|1632|1630.8|1632.2|1631|1632.4|1631.2|1631.9|1630.7|7
1653264210000|2022-05-23 00:03:30|1632.3|1631.1|1632.2|1631|1632.4|1631.2|1632.1|1630.9|6
1653264220000|2022-05-23 00:03:40|1631.2|1630|1631.2|1630|1631.3|1630.1|1631.2|1630|7
1653264230000|2022-05-23 00:03:50|1631.1|1629.9|1631|1629.8|1631.1|1629.9|1631|1629.8|6
1653264240000|2022-05-23 00:04:00|1631.1|1629.9|1630.9|1629.7|1631.1|1629.9|1630.9|1629.7|13
1653264250000|2022-05-23 00:04:10|1630.8|1629.6|1631.1|1629.9|1631.2|1630|1630.8|1629.6|12
1653264260000|2022-05-23 00:04:20|1631|1629.8|1631.1|1629.9|1631.1|1629.9|1631|1629.8|1
1653264270000|2022-05-23 00:04:30|1631|1629.8|1630.9|1629.7|1631|1629.8|1630.9|1629.7|1
1653264280000|2022-05-23 00:04:40|1630.7|1629.5|1630.7|1629.5|1630.7|1629.5|1630.4|1629.2|13
1653264290000|2022-05-23 00:04:50|1630.6|1629.4|1630.5|1629.3|1630.7|1629.5|1630.4|1629.2|6
1653264300000|2022-05-23 00:05:00|1630.4|1629.2|1630.2|1629|1630.4|1629.2|1629.9|1628.7|13
1653264310000|2022-05-23 00:05:10|1630.3|1629.1|1630.6|1629.4|1630.6|1629.4|1629.9|1628.7|12
1653264320000|2022-05-23 00:05:20|1630.5|1629.3|1630.3|1629.1|1630.5|1629.3|1630.3|1629.1|2
1653264330000|2022-05-23 00:05:30|1630.2|1629|1630.7|1629.5|1630.7|1629.5|1630.2|1629|11
1653264340000|2022-05-23 00:05:40|1630.8|1629.6|1630.9|1629.7|1630.9|1629.7|1630.8|1629.6|13
1653264350000|2022-05-23 00:05:50|1630.7|1629.5|1630.3|1629.1|1630.7|1629.5|1630.2|1629|10
1653264360000|2022-05-23 00:06:00|1630.2|1629|1630.4|1629.2|1630.4|1629.2|1630.2|1629|3
1653264370000|2022-05-23 00:06:10|1630.2|1629|1630.3|1629.1|1630.4|1629.2|1630|1628.8|14
1653264380000|2022-05-23 00:06:20|1630.2|1629|1630.2|1629|1630.2|1629|1630.2|1629|5
1653264390000|2022-05-23 00:06:30|1630.4|1629.2|1630.3|1629.1|1630.4|1629.2|1630.3|1629.1|2
1653264400000|2022-05-23 00:06:40|1630.4|1629.2|1630.7|1629.5|1630.7|1629.5|1630.4|1629.2|3
1653264410000|2022-05-23 00:06:50|1630.9|1629.7|1631.1|1629.9|1631.1|1629.9|1630.9|1629.7|8
1653264420000|2022-05-23 00:07:00|1631|1629.8|1631.4|1630.2|1631.4|1630.2|1631|1629.8|5
1653264430000|2022-05-23 00:07:10|1631.3|1630.1|1631.6|1630.4|1631.7|1630.5|1631.3|1630.1|25
1653264440000|2022-05-23 00:07:20|1631.7|1630.5|1631.9|1630.7|1631.9|1630.7|1631.7|1630.5|5
1653264450000|2022-05-23 00:07:30|1631.7|1630.5|1632|1630.8|1632|1630.8|1631.7|1630.5|1
1653264460000|2022-05-23 00:07:40|1632.2|1631|1631.9|1630.7|1632.2|1631|1631.9|1630.7|11
1653264470000|2022-05-23 00:07:50|1632|1630.8|1632.2|1631|1632.2|1631|1632|1630.8|15
1653264480000|2022-05-23 00:08:00|1631.9|1630.7|1632|1630.8|1632|1630.8|1631.9|1630.7|2
1653264490000|2022-05-23 00:08:10|1631.7|1630.5|1631.7|1630.5|1631.7|1630.5|1631.7|1630.5|4
1653264500000|2022-05-23 00:08:20|1631.9|1630.7|1632.2|1631|1632.4|1631.2|1631.9|1630.7|10
1653264510000|2022-05-23 00:08:30|1632|1630.8|1632.2|1631|1632.2|1631|1632|1630.8|2
1653264520000|2022-05-23 00:08:40|1632.3|1631.1|1632.3|1631.1|1632.3|1631.1|1632.1|1630.9|1
1653264530000|2022-05-23 00:08:50|1632.4|1631.2|1632.3|1631.1|1632.4|1631.2|1632.3|1631.1|0
1653264540000|2022-05-23 00:09:00|1632.2|1631|1631.7|1630.5|1632.3|1631.1|1631.7|1630.5|5
1653264550000|2022-05-23 00:09:10|1631.8|1630.6|1631.9|1630.7|1631.9|1630.7|1631.8|1630.6|1
1653264560000|2022-05-23 00:09:20|1632|1630.8|1631.6|1630.4|1632.1|1630.9|1631.6|1630.4|2
1653264570000|2022-05-23 00:09:30|1631.7|1630.5|1631.6|1630.4|1631.7|1630.5|1631.6|1630.4|2
1653264580000|2022-05-23 00:09:40|1631.5|1630.3|1631.3|1630.1|1631.5|1630.3|1631.3|1630.1|4
1653264590000|2022-05-23 00:09:50|1631.2|1630|1630.7|1629.5|1631.3|1630.1|1630.7|1629.5|4
1653264600000|2022-05-23 00:10:00|1630.8|1629.6|1630.6|1629.4|1631.1|1629.9|1630.5|1629.3|15
1653264610000|2022-05-23 00:10:10|1630.7|1629.5|1631.3|1630.1|1631.3|1630.1|1630.7|1629.5|13
1653264630000|2022-05-23 00:10:30|1631.6|1630.4|1631.7|1630.5|1631.7|1630.5|1631.6|1630.4|12
1653264640000|2022-05-23 00:10:40|1631.8|1630.6|1631.8|1630.6|1631.8|1630.6|1631.8|1630.6|3
1653264650000|2022-05-23 00:10:50|1632.3|1631.1|1632.3|1631.1|1632.3|1631.1|1632.3|1631.1|27
1653264660000|2022-05-23 00:11:00|1631.9|1630.7|1632.1|1630.9|1632.5|1631.3|1631.9|1630.7|24
1653264670000|2022-05-23 00:11:10|1632|1630.8|1631.8|1630.6|1632.1|1630.9|1631.8|1630.6|13
1653264680000|2022-05-23 00:11:20|1631.7|1630.5|1631.8|1630.6|1631.9|1630.7|1631.6|1630.4|1
1653264690000|2022-05-23 00:11:30|1631.7|1630.5|1632.2|1631|1632.2|1631|1631.7|1630.5|1
1653264700000|2022-05-23 00:11:40|1632.3|1631.1|1632.3|1631.1|1632.4|1631.2|1632.3|1631.1|2
1653264710000|2022-05-23 00:11:50|1632.5|1631.3|1632.3|1631.1|1632.5|1631.3|1632.2|1631|6
1653264720000|2022-05-23 00:12:00|1632.4|1631.2|1631.9|1630.7|1632.4|1631.2|1631.9|1630.7|5
1653264730000|2022-05-23 00:12:10|1631.8|1630.6|1632.4|1631.2|1632.4|1631.2|1631.8|1630.6|4
1653264740000|2022-05-23 00:12:20|1632.1|1630.9|1632.5|1631.3|1632.6|1631.4|1632.1|1630.9|2
1653264750000|2022-05-23 00:12:30|1632.6|1631.4|1632.7|1631.5|1632.7|1631.5|1632.6|1631.4|5
1653264760000|2022-05-23 00:12:40|1632.6|1631.4|1632.8|1631.6|1632.8|1631.6|1632.6|1631.4|4
1653264770000|2022-05-23 00:12:50|1632.9|1631.7|1633.1|1631.9|1633.1|1631.9|1632.9|1631.7|1
1653264780000|2022-05-23 00:13:00|1633.2|1632|1633.1|1631.9|1633.2|1632|1633.1|1631.9|0
1653264790000|2022-05-23 00:13:10|1633.2|1632|1633.2|1632|1633.2|1632|1633.1|1631.9|1
1653264800000|2022-05-23 00:13:20|||||||||1
1653264810000|2022-05-23 00:13:30|1633.3|1632.1|1633.4|1632.2|1633.4|1632.2|1633.3|1632.1|34
1653264820000|2022-05-23 00:13:40|1633.5|1632.3|1633.2|1632|1633.5|1632.3|1633.2|1632|4
1653264840000|2022-05-23 00:14:00|1633|1631.8|1633.1|1631.9|1633.1|1631.9|1632.8|1631.6|19
1653264860000|2022-05-23 00:14:20|1632.9|1631.7|1633.1|1631.9|1633.1|1631.9|1632.9|1631.7|1
1653264880000|2022-05-23 00:14:40|1633.3|1632.1|1633.4|1632.2|1633.4|1632.2|1633.3|1632.1|1
1653264890000|2022-05-23 00:14:50|1633.3|1632.1|1633.2|1632|1633.3|1632.1|1633.2|1632|1
1653264900000|2022-05-23 00:15:00|1633.1|1631.9|1633.4|1632.2|1633.4|1632.2|1632.9|1631.7|13
1653264910000|2022-05-23 00:15:10|1633.7|1632.5|1633.8|1632.6|1633.9|1632.7|1633.5|1632.3|37
1653264920000|2022-05-23 00:15:20|1633.7|1632.5|1633.7|1632.5|1633.7|1632.5|1633.7|1632.5|0
1653264940000|2022-05-23 00:15:40|1633.5|1632.3|1633.5|1632.3|1633.5|1632.3|1633.5|1632.3|2
1653264950000|2022-05-23 00:15:50|1633.6|1632.4|1633.7|1632.5|1633.7|1632.5|1633.6|1632.4|3
1653264960000|2022-05-23 00:16:00|1633.5|1632.3|1633.3|1632.1|1633.5|1632.3|1633.3|1632.1|10
1653264970000|2022-05-23 00:16:10|1633.5|1632.3|1633.6|1632.4|1633.6|1632.4|1633.5|1632.3|2
1653264980000|2022-05-23 00:16:20|1633.5|1632.3|1633.5|1632.3|1633.5|1632.3|1633.5|1632.3|1
1653264990000|2022-05-23 00:16:30|1633.3|1632.1|1633.5|1632.3|1633.5|1632.3|1633.3|1632.1|2
1653265000000|2022-05-23 00:16:40|1633.6|1632.4|1633.5|1632.3|1633.6|1632.4|1633.5|1632.3|0
1653265010000|2022-05-23 00:16:50|1633.6|1632.4|1633.6|1632.4|1633.6|1632.4|1633.5|1632.3|1
1653265020000|2022-05-23 00:17:00|1633.5|1632.3|1633.1|1631.9|1633.5|1632.3|1633.1|1631.9|15
1653265030000|2022-05-23 00:17:10|1633|1631.8|1633|1631.8|1633.1|1631.9|1633|1631.8|2
1653265040000|2022-05-23 00:17:20|1633.1|1631.9|1633.1|1631.9|1633.1|1631.9|1633.1|1631.9|2
1653265050000|2022-05-23 00:17:30|1633|1631.8|1633|1631.8|1633|1631.8|1633|1631.8|1
1653265060000|2022-05-23 00:17:40|1633.1|1631.9|1633|1631.8|1633.1|1631.9|1633|1631.8|2
1653265070000|2022-05-23 00:17:50|||||||||2
1653265080000|2022-05-23 00:18:00|1633.1|1631.9|1633.2|1632|1633.3|1632.1|1633.1|1631.9|1
1653265090000|2022-05-23 00:18:10|1633|1631.8|1633|1631.8|1633|1631.8|1633|1631.8|1
1653265100000|2022-05-23 00:18:20|1633.2|1632|1633.2|1632|1633.2|1632|1633.2|1632|1
1653265110000|2022-05-23 00:18:30|1633.3|1632.1|1633.3|1632.1|1633.3|1632.1|1633.3|1632.1|1
1653265120000|2022-05-23 00:18:40|1633.2|1632|1633.2|1632|1633.2|1632|1633.2|1632|0
1653265130000|2022-05-23 00:18:50|1633.1|1631.9|1632.7|1631.5|1633.1|1631.9|1632.7|1631.5|16
1653265140000|2022-05-23 00:19:00|1632.8|1631.6|1633.1|1631.9|1633.1|1631.9|1632.8|1631.6|5
1653265160000|2022-05-23 00:19:20|1632.9|1631.7|1632.9|1631.7|1632.9|1631.7|1632.9|1631.7|4
1653265170000|2022-05-23 00:19:30|1633.1|1631.9|1633|1631.8|1633.1|1631.9|1633|1631.8|1
1653265180000|2022-05-23 00:19:40|1632.9|1631.7|1633|1631.8|1633.1|1631.9|1632.9|1631.7|5
1653265190000|2022-05-23 00:19:50|1632.9|1631.7|1633|1631.8|1633|1631.8|1632.9|1631.7|1
1653265200000|2022-05-23 00:20:00|1633.2|1632|1633|1631.8|1633.4|1632.2|1633|1631.8|21
1653265210000|2022-05-23 00:20:10|1633.1|1631.9|1633.1|1631.9|1633.1|1631.9|1632.9|1631.7|5
1653265220000|2022-05-23 00:20:20|1633.3|1632.1|1633.2|1632|1633.3|1632.1|1633|1631.8|3
1653265230000|2022-05-23 00:20:30|1633.3|1632.1|1633.5|1632.3|1633.5|1632.3|1633.3|1632.1|3
1653265240000|2022-05-23 00:20:40|1633.4|1632.2|1633.3|1632.1|1633.4|1632.2|1633.3|1632.1|0
1653265260000|2022-05-23 00:21:00|1633.4|1632.2|1633.5|1632.3|1633.5|1632.3|1633.4|1632.2|4
1653265270000|2022-05-23 00:21:10|||||||||1
1653265280000|2022-05-23 00:21:20|1633.6|1632.4|1633.6|1632.4|1633.6|1632.4|1633.6|1632.4|3
1653265300000|2022-05-23 00:21:40|1633.5|1632.3|1633.3|1632.1|1633.5|1632.3|1633.3|1632.1|2
1653265310000|2022-05-23 00:21:50|1633.1|1631.9|1633.5|1632.3|1633.5|1632.3|1633.1|1631.9|4
1653265320000|2022-05-23 00:22:00|1633.7|1632.5|1633.3|1632.1|1633.7|1632.5|1633.3|1632.1|4
1653265330000|2022-05-23 00:22:10|1633.4|1632.2|1633.3|1632.1|1633.4|1632.2|1633.3|1632.1|5
1653265340000|2022-05-23 00:22:20|1633.2|1632|1632.9|1631.7|1633.2|1632|1632.9|1631.7|11
1653265350000|2022-05-23 00:22:30|||||||||2
1653265360000|2022-05-23 00:22:40|1633|1631.8|1632.9|1631.7|1633|1631.8|1632.9|1631.7|0
1653265370000|2022-05-23 00:22:50|1632.8|1631.6|1632.8|1631.6|1632.9|1631.7|1632.7|1631.5|11
1653265380000|2022-05-23 00:23:00|1632.9|1631.7|1632.9|1631.7|1633|1631.8|1632.9|1631.7|2
1653265390000|2022-05-23 00:23:10|1633.1|1631.9|1633|1631.8|1633.1|1631.9|1632.9|1631.7|3
1653265400000|2022-05-23 00:23:20|1633.1|1631.9|1632.8|1631.6|1633.1|1631.9|1632.8|1631.6|5
1653265430000|2022-05-23 00:23:50|1632.7|1631.5|1632.7|1631.5|1632.7|1631.5|1632.7|1631.5|0
1653265440000|2022-05-23 00:24:00|1632.9|1631.7|1633|1631.8|1633|1631.8|1632.9|1631.7|2
1653265450000|2022-05-23 00:24:10|1632.9|1631.7|1633|1631.8|1633|1631.8|1632.9|1631.7|2
1653265460000|2022-05-23 00:24:20|1632.9|1631.7|1632.8|1631.6|1632.9|1631.7|1632.8|1631.6|9
1653265480000|2022-05-23 00:24:40|1632.7|1631.5|1632.7|1631.5|1632.7|1631.5|1632.7|1631.5|6
1653265500000|2022-05-23 00:25:00|1632.8|1631.6|1632.9|1631.7|1633|1631.8|1632.8|1631.6|4
1653265510000|2022-05-23 00:25:10|1632.8|1631.6|1632.3|1631.1|1632.8|1631.6|1632.3|1631.1|10
1653265520000|2022-05-23 00:25:20|1631.9|1630.7|1631.9|1630.7|1631.9|1630.7|1631.9|1630.7|3
1653265530000|2022-05-23 00:25:30|1632.1|1630.9|1631.9|1630.7|1632.1|1630.9|1631.9|1630.7|13
1653265540000|2022-05-23 00:25:40|1631.8|1630.6|1631.8|1630.6|1631.8|1630.6|1631.8|1630.6|3
1653265550000|2022-05-23 00:25:50|1631.7|1630.5|1631.9|1630.7|1631.9|1630.7|1631.7|1630.5|2
1653265560000|2022-05-23 00:26:00|1632|1630.8|1632|1630.8|1632.1|1630.9|1632|1630.8|4
1653265570000|2022-05-23 00:26:10|1632.1|1630.9|1632.1|1630.9|1632.1|1630.9|1632|1630.8|2
1653265580000|2022-05-23 00:26:20|1632|1630.8|1632.1|1630.9|1632.1|1630.9|1632|1630.8|1
1653265590000|2022-05-23 00:26:30|1632.2|1631|1632.3|1631.1|1632.3|1631.1|1632.2|1631|0
1653265600000|2022-05-23 00:26:40|1632.2|1631|1632.3|1631.1|1632.3|1631.1|1632.2|1631|1
1653265620000|2022-05-23 00:27:00|1632.1|1630.9|1631.8|1630.6|1632.1|1630.9|1631.8|1630.6|4
1653265630000|2022-05-23 00:27:10|1631.7|1630.5|1632.8|1631.6|1632.9|1631.7|1631.6|1630.4|10
1653265640000|2022-05-23 00:27:20|1632.9|1631.7|1632.9|1631.7|1632.9|1631.7|1632.9|1631.7|0
1653265660000|2022-05-23 00:27:40|1632.7|1631.5|1633|1631.8|1633|1631.8|1632.7|1631.5|2
1653265670000|2022-05-23 00:27:50|||||||||1
1653265680000|2022-05-23 00:28:00|||||||||2
1653265690000|2022-05-23 00:28:10|1632.9|1631.7|1632.8|1631.6|1632.9|1631.7|1632.8|1631.6|2
1653265700000|2022-05-23 00:28:20|1632.7|1631.5|1632.8|1631.6|1632.8|1631.6|1632.7|1631.5|1
1653265730000|2022-05-23 00:28:50|1632.9|1631.7|1633|1631.8|1633|1631.8|1632.9|1631.7|2
1653265740000|2022-05-23 00:29:00|1633.1|1631.9|1633.1|1631.9|1633.1|1631.9|1633.1|1631.9|0
1653265750000|2022-05-23 00:29:10|1633.4|1632.2|1633.3|1632.1|1633.4|1632.2|1633.2|1632|11
1653265760000|2022-05-23 00:29:20|1633.2|1632|1633.2|1632|1633.2|1632|1633.2|1632|0
1653265770000|2022-05-23 00:29:30|1633.1|1631.9|1632.9|1631.7|1633.1|1631.9|1632.9|1631.7|1
1653265800000|2022-05-23 00:30:00|1632.7|1631.5|1632.7|1631.5|1632.7|1631.5|1632.5|1631.3|8
1653265810000|2022-05-23 00:30:10|1632.8|1631.6|1632.8|1631.6|1632.8|1631.6|1632.8|1631.6|1
1653265840000|2022-05-23 00:30:40|||||||||1
1653265850000|2022-05-23 00:30:50|1632.9|1631.7|1632.9|1631.7|1632.9|1631.7|1632.9|1631.7|3
1653265860000|2022-05-23 00:31:00|||||||||2
1653265870000|2022-05-23 00:31:10|1632.7|1631.5|1632.7|1631.5|1632.7|1631.5|1632.7|1631.5|0
1653265880000|2022-05-23 00:31:20|1633.1|1631.9|1633.1|1631.9|1633.1|1631.9|1633.1|1631.9|4
1653265890000|2022-05-23 00:31:30|1633.2|1632|1633.2|1632|1633.2|1632|1633.2|1632|0
1653265900000|2022-05-23 00:31:40|1633.1|1631.9|1633|1631.8|1633.1|1631.9|1633|1631.8|0
1653265910000|2022-05-23 00:31:50|1633.1|1631.9|1633.2|1632|1633.2|1632|1633.1|1631.9|2
1653265920000|2022-05-23 00:32:00|1633.4|1632.2|1633.5|1632.3|1633.5|1632.3|1633.4|1632.2|15
1653265950000|2022-05-23 00:32:30|1633.6|1632.4|1633.7|1632.5|1633.7|1632.5|1633.6|1632.4|4
1653265960000|2022-05-23 00:32:40|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|4
1653265970000|2022-05-23 00:32:50|1633.6|1632.4|1633.7|1632.5|1633.7|1632.5|1633.6|1632.4|11
1653265980000|2022-05-23 00:33:00|||||||||2
1653265990000|2022-05-23 00:33:10|||||||||1
1653266000000|2022-05-23 00:33:20|||||||||2
1653266020000|2022-05-23 00:33:40|1633.6|1632.4|1633.6|1632.4|1633.6|1632.4|1633.5|1632.3|2
1653266030000|2022-05-23 00:33:50|||||||||2
1653266050000|2022-05-23 00:34:10|1633.5|1632.3|1633.6|1632.4|1633.6|1632.4|1633.5|1632.3|3
1653266060000|2022-05-23 00:34:20|1633.5|1632.3|1633.6|1632.4|1633.6|1632.4|1633.5|1632.3|1
1653266070000|2022-05-23 00:34:30|1633.7|1632.5|1633.6|1632.4|1633.7|1632.5|1633.6|1632.4|4
1653266080000|2022-05-23 00:34:40|1633.5|1632.3|1633.6|1632.4|1633.6|1632.4|1633.5|1632.3|1
1653266100000|2022-05-23 00:35:00|1633.7|1632.5|1633.5|1632.3|1633.7|1632.5|1633.5|1632.3|6
1653266110000|2022-05-23 00:35:10|||||||||1
1653266120000|2022-05-23 00:35:20|1633.4|1632.2|1633.4|1632.2|1633.4|1632.2|1633.4|1632.2|0
1653266130000|2022-05-23 00:35:30|1633.5|1632.3|1633.5|1632.3|1633.5|1632.3|1633.5|1632.3|0
1653266150000|2022-05-23 00:35:50|1633.6|1632.4|1633.8|1632.6|1633.8|1632.6|1633.6|1632.4|7
1653266160000|2022-05-23 00:36:00|1633.7|1632.5|1634.9|1633.7|1635.2|1634|1633.6|1632.4|9
1653266170000|2022-05-23 00:36:10|1634.7|1633.5|1634.4|1633.2|1634.7|1633.5|1634.4|1633.2|3
1653266180000|2022-05-23 00:36:20|1634.5|1633.3|1634.6|1633.4|1634.7|1633.5|1634.4|1633.2|3
1653266200000|2022-05-23 00:36:40|||||||||2
1653266220000|2022-05-23 00:37:00|1634.7|1633.5|1634.9|1633.7|1634.9|1633.7|1634.7|1633.5|1
1653266230000|2022-05-23 00:37:10|1634.8|1633.6|1635.1|1633.9|1635.1|1633.9|1634.8|1633.6|8
1653266240000|2022-05-23 00:37:20|1635.2|1634|1635.7|1634.5|1635.7|1634.5|1635.2|1634|18
1653266250000|2022-05-23 00:37:30|1635.9|1634.7|1636.3|1635.1|1636.4|1635.2|1635.9|1634.7|56
1653266260000|2022-05-23 00:37:40|1636|1634.8|1635.8|1634.6|1636|1634.8|1635.8|1634.6|10
1653266270000|2022-05-23 00:37:50|1636|1634.8|1636.1|1634.9|1636.2|1635|1636|1634.8|19
1653266280000|2022-05-23 00:38:00|1636.4|1635.2|1635.9|1634.7|1636.5|1635.3|1635.9|1634.7|41
1653266290000|2022-05-23 00:38:10|||||||||4
1653266300000|2022-05-23 00:38:20|1636.4|1635.2|1636.4|1635.2|1636.4|1635.2|1636.4|1635.2|3
1653266310000|2022-05-23 00:38:30|1636.3|1635.1|1636.4|1635.2|1636.4|1635.2|1636.3|1635.1|0
1653266320000|2022-05-23 00:38:40|1636.5|1635.3|1636.4|1635.2|1636.5|1635.3|1636.4|1635.2|0
1653266330000|2022-05-23 00:38:50|1636.5|1635.3|1636.4|1635.2|1636.5|1635.3|1636.4|1635.2|3
1653266340000|2022-05-23 00:39:00|1636.3|1635.1|1636.5|1635.3|1636.5|1635.3|1636.2|1635|2
1653266350000|2022-05-23 00:39:10|1636.4|1635.2|1636.4|1635.2|1636.4|1635.2|1636.4|1635.2|1
1653266360000|2022-05-23 00:39:20|1636.3|1635.1|1636.2|1635|1636.3|1635.1|1636.2|1635|2
1653266370000|2022-05-23 00:39:30|1635.9|1634.7|1635.9|1634.7|1636|1634.8|1635.9|1634.7|4
1653266380000|2022-05-23 00:39:40|1636|1634.8|1636.1|1634.9|1636.1|1634.9|1636|1634.8|3
1653266390000|2022-05-23 00:39:50|1636|1634.8|1635.9|1634.7|1636|1634.8|1635.9|1634.7|2
1653266400000|2022-05-23 00:40:00|1635.8|1634.6|1635.9|1634.7|1635.9|1634.7|1635.8|1634.6|8
1653266410000|2022-05-23 00:40:10|1636|1634.8|1635.7|1634.5|1636|1634.8|1635.7|1634.5|11
1653266420000|2022-05-23 00:40:20|1635.8|1634.6|1635.5|1634.3|1635.8|1634.6|1635.5|1634.3|3
1653266430000|2022-05-23 00:40:30|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|0
1653266440000|2022-05-23 00:40:40|1635.3|1634.1|1635.4|1634.2|1635.4|1634.2|1635.3|1634.1|1
1653266450000|2022-05-23 00:40:50|1635.5|1634.3|1636|1634.8|1636|1634.8|1635.5|1634.3|5
1653266460000|2022-05-23 00:41:00|1635.9|1634.7|1635.9|1634.7|1635.9|1634.7|1635.9|1634.7|1
1653266470000|2022-05-23 00:41:10|1636|1634.8|1635.9|1634.7|1636|1634.8|1635.9|1634.7|1
1653266480000|2022-05-23 00:41:20|1636|1634.8|1636|1634.8|1636|1634.8|1636|1634.8|1
1653266490000|2022-05-23 00:41:30|1636.1|1634.9|1636|1634.8|1636.2|1635|1635.9|1634.7|5
1653266500000|2022-05-23 00:41:40|1636.1|1634.9|1636.1|1634.9|1636.2|1635|1636|1634.8|2
1653266510000|2022-05-23 00:41:50|1636|1634.8|1635.8|1634.6|1636|1634.8|1635.5|1634.3|26
1653266520000|2022-05-23 00:42:00|1635.6|1634.4|1635.6|1634.4|1635.7|1634.5|1635.6|1634.4|26
1653266530000|2022-05-23 00:42:10|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|5
1653266550000|2022-05-23 00:42:30|1635.7|1634.5|1636|1634.8|1636|1634.8|1635.7|1634.5|7
1653266560000|2022-05-23 00:42:40|||||||||1
1653266600000|2022-05-23 00:43:20|1635.9|1634.7|1635.9|1634.7|1635.9|1634.7|1635.9|1634.7|0
1653266610000|2022-05-23 00:43:30|||||||||2
1653266620000|2022-05-23 00:43:40|||||||||1
1653266640000|2022-05-23 00:44:00|1636|1634.8|1635.9|1634.7|1636|1634.8|1635.9|1634.7|1
1653266650000|2022-05-23 00:44:10|1636|1634.8|1636|1634.8|1636|1634.8|1635.9|1634.7|4
1653266660000|2022-05-23 00:44:20|1635.9|1634.7|1635.9|1634.7|1635.9|1634.7|1635.9|1634.7|1
1653266680000|2022-05-23 00:44:40|1635.8|1634.6|1635.9|1634.7|1635.9|1634.7|1635.8|1634.6|0
1653266700000|2022-05-23 00:45:00|1636|1634.8|1636.2|1635|1636.2|1635|1636|1634.8|3
1653266740000|2022-05-23 00:45:40|1636|1634.8|1636|1634.8|1636|1634.8|1636|1634.8|3
1653266750000|2022-05-23 00:45:50|1635.9|1634.7|1635.5|1634.3|1635.9|1634.7|1635.5|1634.3|2
1653266780000|2022-05-23 00:46:20|1635.6|1634.4|1635.6|1634.4|1635.6|1634.4|1635.6|1634.4|1
1653266800000|2022-05-23 00:46:40|1635.5|1634.3|1635.4|1634.2|1635.5|1634.3|1635.4|1634.2|6
1653266810000|2022-05-23 00:46:50|1635.2|1634|1635.2|1634|1635.2|1634|1635.2|1634|32
1653266820000|2022-05-23 00:47:00|1635.1|1633.9|1634.8|1633.6|1635.1|1633.9|1634.8|1633.6|9
1653266830000|2022-05-23 00:47:10|1634.9|1633.7|1635|1633.8|1635|1633.8|1634.8|1633.6|4
1653266840000|2022-05-23 00:47:20|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|8
1653266850000|2022-05-23 00:47:30|||||||||1
1653266860000|2022-05-23 00:47:40|||||||||1
1653266870000|2022-05-23 00:47:50|||||||||1
1653266890000|2022-05-23 00:48:10|||||||||1
1653266900000|2022-05-23 00:48:20|||||||||6
1653266910000|2022-05-23 00:48:30|1634.7|1633.5|1634.8|1633.6|1634.8|1633.6|1634.7|1633.5|1
1653266930000|2022-05-23 00:48:50|1634.5|1633.3|1634.7|1633.5|1634.7|1633.5|1634.5|1633.3|2
1653266940000|2022-05-23 00:49:00|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|3
1653266950000|2022-05-23 00:49:10|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|0
1653266960000|2022-05-23 00:49:20|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|0
1653266970000|2022-05-23 00:49:30|1634.5|1633.3|1634.4|1633.2|1634.5|1633.3|1634.4|1633.2|1
1653266990000|2022-05-23 00:49:50|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|2
1653267000000|2022-05-23 00:50:00|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|1
1653267040000|2022-05-23 00:50:40|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|0
1653267050000|2022-05-23 00:50:50|1634.8|1633.6|1634.9|1633.7|1634.9|1633.7|1634.8|1633.6|4
1653267060000|2022-05-23 00:51:00|||||||||2
1653267070000|2022-05-23 00:51:10|1635.1|1633.9|1635.5|1634.3|1635.7|1634.5|1635.1|1633.9|10
1653267080000|2022-05-23 00:51:20|1635.6|1634.4|1635.6|1634.4|1635.6|1634.4|1635.6|1634.4|4
1653267090000|2022-05-23 00:51:30|1635.5|1634.3|1635.5|1634.3|1635.5|1634.3|1635.5|1634.3|1
1653267100000|2022-05-23 00:51:40|1635.6|1634.4|1635.6|1634.4|1635.6|1634.4|1635.6|1634.4|1
1653267110000|2022-05-23 00:51:50|1635.7|1634.5|1635.6|1634.4|1635.7|1634.5|1635.6|1634.4|2
1653267120000|2022-05-23 00:52:00|1635.7|1634.5|1635.5|1634.3|1635.7|1634.5|1635.5|1634.3|4
1653267140000|2022-05-23 00:52:20|1635.9|1634.7|1635.9|1634.7|1635.9|1634.7|1635.9|1634.7|3
1653267150000|2022-05-23 00:52:30|||||||||2
1653267170000|2022-05-23 00:52:50|1635.8|1634.6|1635.9|1634.7|1635.9|1634.7|1635.8|1634.6|1
1653267180000|2022-05-23 00:53:00|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|0
1653267190000|2022-05-23 00:53:10|1635.9|1634.7|1635.9|1634.7|1636|1634.8|1635.9|1634.7|6
1653267200000|2022-05-23 00:53:20|1636|1634.8|1636.1|1634.9|1636.1|1634.9|1636|1634.8|0
1653267220000|2022-05-23 00:53:40|1636|1634.8|1636|1634.8|1636|1634.8|1636|1634.8|1
1653267230000|2022-05-23 00:53:50|1635.8|1634.6|1636|1634.8|1636|1634.8|1635.8|1634.6|1
1653267240000|2022-05-23 00:54:00|1635.8|1634.6|1635.9|1634.7|1636.1|1634.9|1635.8|1634.6|2
1653267250000|2022-05-23 00:54:10|1636|1634.8|1636|1634.8|1636|1634.8|1635.9|1634.7|0
1653267260000|2022-05-23 00:54:20|1635.9|1634.7|1635.7|1634.5|1635.9|1634.7|1635.7|1634.5|2
1653267280000|2022-05-23 00:54:40|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|0
1653267290000|2022-05-23 00:54:50|1635.7|1634.5|1635.7|1634.5|1635.7|1634.5|1635.7|1634.5|1
1653267300000|2022-05-23 00:55:00|1635.6|1634.4|1635.7|1634.5|1635.7|1634.5|1635.6|1634.4|1
1653267330000|2022-05-23 00:55:30|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|0
1653267360000|2022-05-23 00:56:00|1635.7|1634.5|1635.7|1634.5|1635.7|1634.5|1635.7|1634.5|2
1653267390000|2022-05-23 00:56:30|||||||||1
1653267430000|2022-05-23 00:57:10|1635.8|1634.6|1635.9|1634.7|1635.9|1634.7|1635.8|1634.6|11
1653267460000|2022-05-23 00:57:40|||||||||1
1653267470000|2022-05-23 00:57:50|1636|1634.8|1636|1634.8|1636|1634.8|1636|1634.8|2
1653267490000|2022-05-23 00:58:10|1635.9|1634.7|1635.8|1634.6|1635.9|1634.7|1635.8|1634.6|1
1653267500000|2022-05-23 00:58:20|1636|1634.8|1636|1634.8|1636|1634.8|1636|1634.8|5
1653267520000|2022-05-23 00:58:40|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|3
1653267530000|2022-05-23 00:58:50|1635.7|1634.5|1635.7|1634.5|1635.7|1634.5|1635.7|1634.5|2
1653267560000|2022-05-23 00:59:20|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|0
1653267600000|2022-05-23 01:00:00|1635.7|1634.5|1636.3|1635.1|1636.4|1635.2|1635.6|1634.4|63
1653267610000|2022-05-23 01:00:10|1636.4|1635.2|1637.4|1636.2|1637.5|1636.3|1636.4|1635.2|50
1653267620000|2022-05-23 01:00:20|1637.3|1636.1|1637.2|1636|1637.6|1636.4|1637.1|1635.9|18
1653267630000|2022-05-23 01:00:30|1637.1|1635.9|1636.7|1635.5|1637.1|1635.9|1636.7|1635.5|12
1653267640000|2022-05-23 01:00:40|1636.6|1635.4|1636.7|1635.5|1636.9|1635.7|1636.6|1635.4|8
1653267650000|2022-05-23 01:00:50|1636.8|1635.6|1636.9|1635.7|1637|1635.8|1636.8|1635.6|4
1653267660000|2022-05-23 01:01:00|1637|1635.8|1637.3|1636.1|1637.4|1636.2|1636.9|1635.7|8
1653267670000|2022-05-23 01:01:10|1637.5|1636.3|1637.7|1636.5|1637.7|1636.5|1637.4|1636.2|7
1653267680000|2022-05-23 01:01:20|1637.6|1636.4|1637.3|1636.1|1637.7|1636.5|1637.3|1636.1|16
1653267690000|2022-05-23 01:01:30|1637.2|1636|1637|1635.8|1637.2|1636|1637|1635.8|3
1653267700000|2022-05-23 01:01:40|1636.9|1635.7|1637|1635.8|1637.1|1635.9|1636.9|1635.7|2
1653267710000|2022-05-23 01:01:50|1637.1|1635.9|1637|1635.8|1637.1|1635.9|1637|1635.8|2
1653267720000|2022-05-23 01:02:00|1637.1|1635.9|1637.2|1636|1637.4|1636.2|1637.1|1635.9|9
1653267730000|2022-05-23 01:02:10|1637.1|1635.9|1637.2|1636|1637.2|1636|1636.9|1635.7|8
1653267740000|2022-05-23 01:02:20|1637|1635.8|1636.4|1635.2|1637|1635.8|1636.3|1635.1|12
1653267750000|2022-05-23 01:02:30|1636.3|1635.1|1636.4|1635.2|1636.4|1635.2|1636.3|1635.1|2
1653267760000|2022-05-23 01:02:40|1636.5|1635.3|1636.7|1635.5|1636.7|1635.5|1636.5|1635.3|10
1653267770000|2022-05-23 01:02:50|1636.8|1635.6|1636.9|1635.7|1636.9|1635.7|1636.7|1635.5|1
1653267780000|2022-05-23 01:03:00|1636.8|1635.6|1636.7|1635.5|1636.9|1635.7|1636.7|1635.5|9
1653267790000|2022-05-23 01:03:10|1636.9|1635.7|1636.9|1635.7|1636.9|1635.7|1636.8|1635.6|1
1653267800000|2022-05-23 01:03:20|1637|1635.8|1636.9|1635.7|1637|1635.8|1636.9|1635.7|0
1653267810000|2022-05-23 01:03:30|1636.8|1635.6|1636.8|1635.6|1636.9|1635.7|1636.8|1635.6|8
1653267820000|2022-05-23 01:03:40|1636.9|1635.7|1636.8|1635.6|1637|1635.8|1636.8|1635.6|13
1653267830000|2022-05-23 01:03:50|1636.7|1635.5|1637.5|1636.3|1637.5|1636.3|1636.7|1635.5|16
1653267840000|2022-05-23 01:04:00|1637.7|1636.5|1637.7|1636.5|1637.8|1636.6|1637.7|1636.5|3
1653267850000|2022-05-23 01:04:10|1637.6|1636.4|1637.6|1636.4|1637.6|1636.4|1637.6|1636.4|0
1653267860000|2022-05-23 01:04:20|1637.7|1636.5|1637.7|1636.5|1637.8|1636.6|1637.7|1636.5|2
1653267870000|2022-05-23 01:04:30|1637.8|1636.6|1637.6|1636.4|1637.8|1636.6|1637.5|1636.3|0
1653267880000|2022-05-23 01:04:40|1637.7|1636.5|1637.7|1636.5|1637.8|1636.6|1637.5|1636.3|4
1653267890000|2022-05-23 01:04:50|1637.6|1636.4|1637.6|1636.4|1637.9|1636.7|1637.6|1636.4|13
1653267900000|2022-05-23 01:05:00|1637.7|1636.5|1637.9|1636.7|1637.9|1636.7|1637.7|1636.5|1
1653267910000|2022-05-23 01:05:10|1637.8|1636.6|1637.9|1636.7|1637.9|1636.7|1637.6|1636.4|13
1653267920000|2022-05-23 01:05:20|1637.8|1636.6|1638|1636.8|1638|1636.8|1637.8|1636.6|14
1653267930000|2022-05-23 01:05:30|1637.8|1636.6|1637|1635.8|1637.8|1636.6|1637|1635.8|10
1653267940000|2022-05-23 01:05:40|1636.9|1635.7|1637|1635.8|1637|1635.8|1636.8|1635.6|6
1653267950000|2022-05-23 01:05:50|1637.1|1635.9|1637.2|1636|1637.3|1636.1|1637|1635.8|3
1653267960000|2022-05-23 01:06:00|1637.3|1636.1|1637.3|1636.1|1637.4|1636.2|1637.2|1636|3
1653267970000|2022-05-23 01:06:10|1637.2|1636|1637.2|1636|1637.2|1636|1637.1|1635.9|1
1653267980000|2022-05-23 01:06:20|1637.1|1635.9|1637.3|1636.1|1637.4|1636.2|1637.1|1635.9|1
1653267990000|2022-05-23 01:06:30|1637.1|1635.9|1636.9|1635.7|1637.1|1635.9|1636.8|1635.6|1
1653268000000|2022-05-23 01:06:40|1636.7|1635.5|1635.9|1634.7|1636.7|1635.5|1635.8|1634.6|38
1653268010000|2022-05-23 01:06:50|1636.1|1634.9|1636.2|1635|1636.4|1635.2|1636|1634.8|29
1653268020000|2022-05-23 01:07:00|1636.3|1635.1|1636|1634.8|1636.3|1635.1|1635.7|1634.5|38
1653268030000|2022-05-23 01:07:10|1636.1|1634.9|1635.8|1634.6|1636.1|1634.9|1635.8|1634.6|28
1653268040000|2022-05-23 01:07:20|1635.9|1634.7|1635.8|1634.6|1635.9|1634.7|1635.8|1634.6|4
1653268050000|2022-05-23 01:07:30|1635.7|1634.5|1635.8|1634.6|1635.9|1634.7|1635.4|1634.2|11
1653268060000|2022-05-23 01:07:40|1635.9|1634.7|1635.9|1634.7|1635.9|1634.7|1635.9|1634.7|0
1653268070000|2022-05-23 01:07:50|1635.8|1634.6|1635.9|1634.7|1636.1|1634.9|1635.8|1634.6|5
1653268080000|2022-05-23 01:08:00|1636|1634.8|1636.1|1634.9|1636.2|1635|1635.9|1634.7|4
1653268090000|2022-05-23 01:08:10|1636.2|1635|1636.3|1635.1|1636.3|1635.1|1636|1634.8|7
1653268100000|2022-05-23 01:08:20|1636.2|1635|1636|1634.8|1636.2|1635|1635.8|1634.6|10
1653268110000|2022-05-23 01:08:30|1635.9|1634.7|1635.9|1634.7|1636.2|1635|1635.6|1634.4|28
1653268120000|2022-05-23 01:08:40|1635.8|1634.6|1636.7|1635.5|1636.7|1635.5|1635.8|1634.6|13
1653268130000|2022-05-23 01:08:50|1636.6|1635.4|1636.4|1635.2|1636.8|1635.6|1636.1|1634.9|31
1653268140000|2022-05-23 01:09:00|1636.3|1635.1|1636.4|1635.2|1636.4|1635.2|1636.1|1634.9|1
1653268150000|2022-05-23 01:09:10|1636.5|1635.3|1636.8|1635.6|1636.9|1635.7|1636.5|1635.3|7
1653268160000|2022-05-23 01:09:20|1636.6|1635.4|1636.6|1635.4|1636.6|1635.4|1636.6|1635.4|0
1653268170000|2022-05-23 01:09:30|1636.9|1635.7|1636.9|1635.7|1636.9|1635.7|1636.8|1635.6|4
1653268180000|2022-05-23 01:09:40|1637|1635.8|1637|1635.8|1637|1635.8|1637|1635.8|6
1653268190000|2022-05-23 01:09:50|1637.1|1635.9|1637.6|1636.4|1637.6|1636.4|1637.1|1635.9|5
1653268200000|2022-05-23 01:10:00|1637.4|1636.2|1637.4|1636.2|1637.6|1636.4|1637.4|1636.2|0
1653268210000|2022-05-23 01:10:10|1637.6|1636.4|1638.6|1637.4|1638.7|1637.5|1637.6|1636.4|8
1653268220000|2022-05-23 01:10:20|1638.7|1637.5|1638.8|1637.6|1638.8|1637.6|1638.6|1637.4|5
1653268230000|2022-05-23 01:10:30|1638.7|1637.5|1638.6|1637.4|1638.7|1637.5|1638.6|1637.4|5
1653268240000|2022-05-23 01:10:40|1638.5|1637.3|1638.9|1637.7|1638.9|1637.7|1638.4|1637.2|11
1653268250000|2022-05-23 01:10:50|1638.8|1637.6|1638.7|1637.5|1638.8|1637.6|1638.7|1637.5|2
1653268260000|2022-05-23 01:11:00|1638.9|1637.7|1639|1637.8|1639|1637.8|1638.9|1637.7|1
1653268270000|2022-05-23 01:11:10|1638.9|1637.7|1638.6|1637.4|1638.9|1637.7|1638.6|1637.4|2
1653268280000|2022-05-23 01:11:20|1638.5|1637.3|1638.5|1637.3|1638.5|1637.3|1638.5|1637.3|0
1653268290000|2022-05-23 01:11:30|1638.4|1637.2|1638.5|1637.3|1638.6|1637.4|1638.4|1637.2|1
1653268300000|2022-05-23 01:11:40|1638.4|1637.2|1638.4|1637.2|1638.4|1637.2|1638.4|1637.2|0
1653268310000|2022-05-23 01:11:50|1638.3|1637.1|1638.5|1637.3|1638.5|1637.3|1638.2|1637|3
1653268320000|2022-05-23 01:12:00|1638.7|1637.5|1638.7|1637.5|1638.7|1637.5|1638.7|1637.5|1
1653268330000|2022-05-23 01:12:10|1638.8|1637.6|1638.9|1637.7|1638.9|1637.7|1638.8|1637.6|1
1653268340000|2022-05-23 01:12:20|1639|1637.8|1639|1637.8|1639|1637.8|1639|1637.8|0
1653268360000|2022-05-23 01:12:40|1639.1|1637.9|1639.3|1638.1|1639.3|1638.1|1639.1|1637.9|15
1653268370000|2022-05-23 01:12:50|1639.4|1638.2|1639.3|1638.1|1639.4|1638.2|1639.3|1638.1|2
1653268380000|2022-05-23 01:13:00|1639.4|1638.2|1639.2|1638|1639.4|1638.2|1639.1|1637.9|8
1653268390000|2022-05-23 01:13:10|1639.1|1637.9|1639|1637.8|1639.1|1637.9|1638.8|1637.6|3
1653268410000|2022-05-23 01:13:30|1638.9|1637.7|1638.7|1637.5|1638.9|1637.7|1638.7|1637.5|0
1653268420000|2022-05-23 01:13:40|1638.8|1637.6|1638.7|1637.5|1638.8|1637.6|1638.7|1637.5|1
1653268430000|2022-05-23 01:13:50|1638.6|1637.4|1638.6|1637.4|1638.7|1637.5|1638.6|1637.4|3
1653268440000|2022-05-23 01:14:00|1638.5|1637.3|1638.2|1637|1638.5|1637.3|1638.2|1637|2
1653268450000|2022-05-23 01:14:10|1638.3|1637.1|1638.5|1637.3|1638.5|1637.3|1638.3|1637.1|0
1653268460000|2022-05-23 01:14:20|1638.6|1637.4|1638.7|1637.5|1638.7|1637.5|1638.6|1637.4|2
1653268470000|2022-05-23 01:14:30|1638.6|1637.4|1638.7|1637.5|1638.7|1637.5|1638.6|1637.4|1
1653268490000|2022-05-23 01:14:50|1638.8|1637.6|1638.8|1637.6|1638.8|1637.6|1638.7|1637.5|0
1653268500000|2022-05-23 01:15:00|1638.7|1637.5|1638.9|1637.7|1639|1637.8|1638.7|1637.5|3
1653268520000|2022-05-23 01:15:20|1638.8|1637.6|1638.7|1637.5|1638.8|1637.6|1638.7|1637.5|4
1653268530000|2022-05-23 01:15:30|1638.6|1637.4|1638.3|1637.1|1638.6|1637.4|1638.3|1637.1|5
1653268540000|2022-05-23 01:15:40|1638.2|1637|1638|1636.8|1638.2|1637|1638|1636.8|1
1653268550000|2022-05-23 01:15:50|1637.8|1636.6|1637.8|1636.6|1637.8|1636.6|1637.8|1636.6|1
1653268560000|2022-05-23 01:16:00|1637.7|1636.5|1637.6|1636.4|1637.7|1636.5|1637.6|1636.4|3
1653268570000|2022-05-23 01:16:10|1637.7|1636.5|1637.9|1636.7|1637.9|1636.7|1637.7|1636.5|3
1653268580000|2022-05-23 01:16:20|||||||||1
1653268590000|2022-05-23 01:16:30|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|2
1653268600000|2022-05-23 01:16:40|1637.9|1636.7|1638|1636.8|1638|1636.8|1637.9|1636.7|0
1653268620000|2022-05-23 01:17:00|1637.9|1636.7|1638.1|1636.9|1638.1|1636.9|1637.9|1636.7|10
1653268630000|2022-05-23 01:17:10|1638.2|1637|1638.2|1637|1638.2|1637|1638.2|1637|0
1653268640000|2022-05-23 01:17:20|1638.3|1637.1|1638.3|1637.1|1638.3|1637.1|1638.2|1637|2
1653268650000|2022-05-23 01:17:30|1638.4|1637.2|1638.4|1637.2|1638.4|1637.2|1638.3|1637.1|1
1653268660000|2022-05-23 01:17:40|||||||||1
1653268700000|2022-05-23 01:18:20|||||||||2
1653268710000|2022-05-23 01:18:30|1638.5|1637.3|1638.6|1637.4|1638.6|1637.4|1638.5|1637.3|3
1653268720000|2022-05-23 01:18:40|1638.5|1637.3|1638.5|1637.3|1638.5|1637.3|1638.5|1637.3|0
1653268730000|2022-05-23 01:18:50|1638.6|1637.4|1638.8|1637.6|1638.8|1637.6|1638.6|1637.4|1
1653268740000|2022-05-23 01:19:00|1638.9|1637.7|1639.1|1637.9|1639.1|1637.9|1638.9|1637.7|2
1653268750000|2022-05-23 01:19:10|1639|1637.8|1639|1637.8|1639|1637.8|1639|1637.8|2
1653268760000|2022-05-23 01:19:20|1639.1|1637.9|1639|1637.8|1639.1|1637.9|1639|1637.8|17
1653268770000|2022-05-23 01:19:30|1639.1|1637.9|1639.1|1637.9|1639.1|1637.9|1639.1|1637.9|33
1653268780000|2022-05-23 01:19:40|||||||||1
1653268800000|2022-05-23 01:20:00|1639|1637.8|1638.9|1637.7|1639|1637.8|1638.9|1637.7|6
1653268810000|2022-05-23 01:20:10|1639|1637.8|1639|1637.8|1639|1637.8|1639|1637.8|1
1653268820000|2022-05-23 01:20:20|1638.9|1637.7|1638.9|1637.7|1638.9|1637.7|1638.9|1637.7|0
1653268840000|2022-05-23 01:20:40|1638.8|1637.6|1638.4|1637.2|1638.8|1637.6|1638.4|1637.2|1
1653268850000|2022-05-23 01:20:50|1638.3|1637.1|1638.4|1637.2|1638.4|1637.2|1638.3|1637.1|1
1653268860000|2022-05-23 01:21:00|1638.3|1637.1|1637.8|1636.6|1638.3|1637.1|1637.6|1636.4|8
1653268870000|2022-05-23 01:21:10|1637.7|1636.5|1637.6|1636.4|1637.7|1636.5|1637.6|1636.4|1
1653268880000|2022-05-23 01:21:20|1637.7|1636.5|1637.8|1636.6|1637.8|1636.6|1637.7|1636.5|13
1653268890000|2022-05-23 01:21:30|1637.7|1636.5|1638|1636.8|1638|1636.8|1637.7|1636.5|1
1653268900000|2022-05-23 01:21:40|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|1
1653268910000|2022-05-23 01:21:50|1638|1636.8|1637.9|1636.7|1638|1636.8|1637.9|1636.7|1
1653268920000|2022-05-23 01:22:00|1638|1636.8|1638|1636.8|1638|1636.8|1638|1636.8|0
1653268930000|2022-05-23 01:22:10|1638.1|1636.9|1638.2|1637|1638.3|1637.1|1638.1|1636.9|1
1653268940000|2022-05-23 01:22:20|1638.3|1637.1|1638.3|1637.1|1638.3|1637.1|1638.3|1637.1|0
1653268950000|2022-05-23 01:22:30|||||||||1
1653268960000|2022-05-23 01:22:40|1638.5|1637.3|1638.5|1637.3|1638.5|1637.3|1638.5|1637.3|7
1653268980000|2022-05-23 01:23:00|1638.6|1637.4|1638.6|1637.4|1638.6|1637.4|1638.6|1637.4|1
1653268990000|2022-05-23 01:23:10|1638.5|1637.3|1638.3|1637.1|1638.5|1637.3|1638.3|1637.1|1
1653269010000|2022-05-23 01:23:30|1638.2|1637|1638.3|1637.1|1638.3|1637.1|1638.2|1637|3
1653269020000|2022-05-23 01:23:40|1638.5|1637.3|1638.5|1637.3|1638.5|1637.3|1638.5|1637.3|0
1653269040000|2022-05-23 01:24:00|1638.3|1637.1|1638.3|1637.1|1638.3|1637.1|1638.3|1637.1|1
1653269050000|2022-05-23 01:24:10|1638.2|1637|1638.2|1637|1638.2|1637|1638.2|1637|1
1653269070000|2022-05-23 01:24:30|1638.1|1636.9|1638.2|1637|1638.2|1637|1638.1|1636.9|1
1653269090000|2022-05-23 01:24:50|1638.1|1636.9|1638.3|1637.1|1638.4|1637.2|1638.1|1636.9|5
1653269100000|2022-05-23 01:25:00|1638.2|1637|1638.3|1637.1|1638.3|1637.1|1638.2|1637|6
1653269110000|2022-05-23 01:25:10|1638.2|1637|1638.1|1636.9|1638.2|1637|1638.1|1636.9|8
1653269120000|2022-05-23 01:25:20|1638.2|1637|1638.2|1637|1638.2|1637|1638.2|1637|3
1653269130000|2022-05-23 01:25:30|1638.1|1636.9|1638|1636.8|1638.1|1636.9|1638|1636.8|2
1653269140000|2022-05-23 01:25:40|1637.9|1636.7|1637.8|1636.6|1638|1636.8|1637.8|1636.6|16
1653269150000|2022-05-23 01:25:50|||||||||29
1653269160000|2022-05-23 01:26:00|1637.7|1636.5|1637.1|1635.9|1637.7|1636.5|1637|1635.8|6
1653269170000|2022-05-23 01:26:10|1637|1635.8|1637.1|1635.9|1637.1|1635.9|1636.9|1635.7|3
1653269180000|2022-05-23 01:26:20|1637|1635.8|1637.2|1636|1637.3|1636.1|1637|1635.8|8
1653269190000|2022-05-23 01:26:30|1637.1|1635.9|1637.1|1635.9|1637.3|1636.1|1637.1|1635.9|3
1653269210000|2022-05-23 01:26:50|1637.2|1636|1637.3|1636.1|1637.3|1636.1|1637.2|1636|1
1653269220000|2022-05-23 01:27:00|||||||||1
1653269230000|2022-05-23 01:27:10|1637.4|1636.2|1637.4|1636.2|1637.4|1636.2|1637.4|1636.2|1
1653269240000|2022-05-23 01:27:20|1637.7|1636.5|1637.8|1636.6|1637.8|1636.6|1637.7|1636.5|0
1653269250000|2022-05-23 01:27:30|1637.9|1636.7|1638.1|1636.9|1638.1|1636.9|1637.9|1636.7|0
1653269270000|2022-05-23 01:27:50|1638|1636.8|1638.1|1636.9|1638.1|1636.9|1638|1636.8|0
1653269280000|2022-05-23 01:28:00|1638|1636.8|1638.2|1637|1638.2|1637|1637.9|1636.7|1
1653269290000|2022-05-23 01:28:10|1638.4|1637.2|1638.4|1637.2|1638.4|1637.2|1638.4|1637.2|2
1653269310000|2022-05-23 01:28:30|1638.2|1637|1638.4|1637.2|1638.4|1637.2|1638.2|1637|1
1653269320000|2022-05-23 01:28:40|1638.3|1637.1|1638.3|1637.1|1638.3|1637.1|1638.3|1637.1|2
1653269330000|2022-05-23 01:28:50|1638.2|1637|1638|1636.8|1638.2|1637|1638|1636.8|1
1653269340000|2022-05-23 01:29:00|1637.9|1636.7|1637.5|1636.3|1637.9|1636.7|1637.5|1636.3|10
1653269350000|2022-05-23 01:29:10|1637.4|1636.2|1637.4|1636.2|1637.4|1636.2|1637.4|1636.2|1
1653269360000|2022-05-23 01:29:20|1637.2|1636|1637.2|1636|1637.2|1636|1637.2|1636|1
1653269370000|2022-05-23 01:29:30|1637.4|1636.2|1637.6|1636.4|1637.6|1636.4|1637.3|1636.1|4
1653269390000|2022-05-23 01:29:50|1637.5|1636.3|1637.8|1636.6|1637.9|1636.7|1637.5|1636.3|1
1653269400000|2022-05-23 01:30:00|1637.7|1636.5|1637.7|1636.5|1637.7|1636.5|1637.7|1636.5|6
1653269410000|2022-05-23 01:30:10|1637.6|1636.4|1637.6|1636.4|1637.7|1636.5|1637.5|1636.3|0
1653269420000|2022-05-23 01:30:20|1637.5|1636.3|1637.4|1636.2|1637.5|1636.3|1637.4|1636.2|0
1653269430000|2022-05-23 01:30:30|1637.5|1636.3|1637.5|1636.3|1637.5|1636.3|1637.5|1636.3|1
1653269440000|2022-05-23 01:30:40|1637.7|1636.5|1637.6|1636.4|1637.7|1636.5|1637.6|1636.4|0
1653269450000|2022-05-23 01:30:50|1637.7|1636.5|1637.6|1636.4|1637.7|1636.5|1637.6|1636.4|0
1653269470000|2022-05-23 01:31:10|1637.7|1636.5|1637.6|1636.4|1637.7|1636.5|1637.5|1636.3|3
1653269480000|2022-05-23 01:31:20|1637.5|1636.3|1637|1635.8|1637.6|1636.4|1637|1635.8|10
1653269490000|2022-05-23 01:31:30|||||||||1
1653269510000|2022-05-23 01:31:50|1636.9|1635.7|1637|1635.8|1637|1635.8|1636.9|1635.7|1
1653269540000|2022-05-23 01:32:20|1636.7|1635.5|1636.8|1635.6|1636.8|1635.6|1636.7|1635.5|7
1653269560000|2022-05-23 01:32:40|1636.9|1635.7|1637|1635.8|1637|1635.8|1636.9|1635.7|6
1653269580000|2022-05-23 01:33:00|1636.9|1635.7|1636.9|1635.7|1636.9|1635.7|1636.9|1635.7|3
1653269590000|2022-05-23 01:33:10|1636.8|1635.6|1636.7|1635.5|1637|1635.8|1636.7|1635.5|1
1653269610000|2022-05-23 01:33:30|1636.6|1635.4|1636.3|1635.1|1636.6|1635.4|1636.3|1635.1|6
1653269620000|2022-05-23 01:33:40|1636.2|1635|1636.2|1635|1636.2|1635|1636|1634.8|4
1653269630000|2022-05-23 01:33:50|1636.3|1635.1|1636.3|1635.1|1636.3|1635.1|1636.3|1635.1|0
1653269640000|2022-05-23 01:34:00|1636.1|1634.9|1636.1|1634.9|1636.1|1634.9|1636.1|1634.9|2
1653269650000|2022-05-23 01:34:10|1636|1634.8|1636.2|1635|1636.2|1635|1636|1634.8|3
1653269660000|2022-05-23 01:34:20|1636.1|1634.9|1636.1|1634.9|1636.1|1634.9|1636|1634.8|1
1653269670000|2022-05-23 01:34:30|1636|1634.8|1635.9|1634.7|1636|1634.8|1635.9|1634.7|0
1653269690000|2022-05-23 01:34:50|1635.8|1634.6|1635.6|1634.4|1635.8|1634.6|1635.6|1634.4|8
1653269700000|2022-05-23 01:35:00|1635.5|1634.3|1635.7|1634.5|1635.7|1634.5|1635.5|1634.3|4
1653269710000|2022-05-23 01:35:10|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|0
1653269720000|2022-05-23 01:35:20|1635.7|1634.5|1635.6|1634.4|1635.7|1634.5|1635.6|1634.4|4
1653269730000|2022-05-23 01:35:30|1635.7|1634.5|1635.6|1634.4|1635.7|1634.5|1635.6|1634.4|0
1653269740000|2022-05-23 01:35:40|1635.5|1634.3|1635.5|1634.3|1635.5|1634.3|1635.5|1634.3|0
1653269750000|2022-05-23 01:35:50|1635.6|1634.4|1635.6|1634.4|1635.6|1634.4|1635.5|1634.3|1
1653269760000|2022-05-23 01:36:00|1635.5|1634.3|1635.5|1634.3|1635.5|1634.3|1635.3|1634.1|3
1653269770000|2022-05-23 01:36:10|1635.7|1634.5|1635.7|1634.5|1636.2|1635|1635.7|1634.5|10
1653269780000|2022-05-23 01:36:20|1635.6|1634.4|1635.2|1634|1635.6|1634.4|1635.2|1634|5
1653269790000|2022-05-23 01:36:30|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|30
1653269800000|2022-05-23 01:36:40|1635.2|1634|1635.2|1634|1635.2|1634|1635.2|1634|2
1653269810000|2022-05-23 01:36:50|1635.3|1634.1|1635.5|1634.3|1635.5|1634.3|1635.3|1634.1|7
1653269820000|2022-05-23 01:37:00|1635.4|1634.2|1635.6|1634.4|1635.6|1634.4|1635.4|1634.2|3
1653269830000|2022-05-23 01:37:10|1635.5|1634.3|1635.7|1634.5|1635.8|1634.6|1635.4|1634.2|4
1653269840000|2022-05-23 01:37:20|1635.9|1634.7|1635.9|1634.7|1635.9|1634.7|1635.9|1634.7|1
1653269850000|2022-05-23 01:37:30|1636|1634.8|1635.9|1634.7|1636|1634.8|1635.9|1634.7|2
1653269860000|2022-05-23 01:37:40|1635.8|1634.6|1635.9|1634.7|1635.9|1634.7|1635.8|1634.6|2
1653269870000|2022-05-23 01:37:50|1636|1634.8|1636.1|1634.9|1636.1|1634.9|1636|1634.8|1
1653269880000|2022-05-23 01:38:00|1635.8|1634.6|1635.6|1634.4|1635.8|1634.6|1635.6|1634.4|6
1653269900000|2022-05-23 01:38:20|1635.1|1633.9|1635.2|1634|1635.2|1634|1635.1|1633.9|3
1653269910000|2022-05-23 01:38:30|||||||||1
1653269920000|2022-05-23 01:38:40|1635.4|1634.2|1635.3|1634.1|1635.4|1634.2|1635.3|1634.1|1
1653269940000|2022-05-23 01:39:00|1635.5|1634.3|1635.8|1634.6|1635.8|1634.6|1635.5|1634.3|6
1653269950000|2022-05-23 01:39:10|1635.7|1634.5|1635.6|1634.4|1635.7|1634.5|1635.6|1634.4|0
1653269980000|2022-05-23 01:39:40|1635.5|1634.3|1636|1634.8|1636|1634.8|1635.5|1634.3|1
1653269990000|2022-05-23 01:39:50|1635.7|1634.5|1635.6|1634.4|1636|1634.8|1635.6|1634.4|1
1653270000000|2022-05-23 01:40:00|1635.5|1634.3|1635.6|1634.4|1635.8|1634.6|1635.4|1634.2|1
1653270010000|2022-05-23 01:40:10|1635.5|1634.3|1634.9|1633.7|1635.5|1634.3|1634.9|1633.7|2
1653270020000|2022-05-23 01:40:20|1635|1633.8|1635|1633.8|1635|1633.8|1635|1633.8|0
1653270030000|2022-05-23 01:40:30|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|0
1653270040000|2022-05-23 01:40:40|1635|1633.8|1634.9|1633.7|1635|1633.8|1634.9|1633.7|2
1653270050000|2022-05-23 01:40:50|1635|1633.8|1634.9|1633.7|1635|1633.8|1634.9|1633.7|0
1653270080000|2022-05-23 01:41:20|1635|1633.8|1635.1|1633.9|1635.1|1633.9|1635|1633.8|1
1653270100000|2022-05-23 01:41:40|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|0
1653270110000|2022-05-23 01:41:50|1634.8|1633.6|1635|1633.8|1635|1633.8|1634.8|1633.6|4
1653270120000|2022-05-23 01:42:00|1635.1|1633.9|1634.7|1633.5|1635.1|1633.9|1634.7|1633.5|9
1653270130000|2022-05-23 01:42:10|1634.8|1633.6|1634.9|1633.7|1634.9|1633.7|1634.8|1633.6|6
1653270150000|2022-05-23 01:42:30|1635|1633.8|1635|1633.8|1635.2|1634|1635|1633.8|7
1653270190000|2022-05-23 01:43:10|1634.9|1633.7|1634.5|1633.3|1634.9|1633.7|1634.5|1633.3|0
1653270200000|2022-05-23 01:43:20|1634.6|1633.4|1634.7|1633.5|1634.7|1633.5|1634.6|1633.4|3
1653270210000|2022-05-23 01:43:30|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|4
1653270230000|2022-05-23 01:43:50|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|1
1653270240000|2022-05-23 01:44:00|1634.7|1633.5|1635.1|1633.9|1635.1|1633.9|1634.7|1633.5|4
1653270250000|2022-05-23 01:44:10|1634.8|1633.6|1634.9|1633.7|1634.9|1633.7|1634.8|1633.6|11
1653270270000|2022-05-23 01:44:30|1635.1|1633.9|1635.2|1634|1635.2|1634|1635.1|1633.9|3
1653270280000|2022-05-23 01:44:40|1634.8|1633.6|1634.9|1633.7|1634.9|1633.7|1634.7|1633.5|4
1653270290000|2022-05-23 01:44:50|1635.1|1633.9|1634.9|1633.7|1635.1|1633.9|1634.9|1633.7|13
1653270300000|2022-05-23 01:45:00|1635|1633.8|1635.1|1633.9|1635.1|1633.9|1635|1633.8|3
1653270310000|2022-05-23 01:45:10|1635|1633.8|1634.7|1633.5|1635|1633.8|1634.6|1633.4|5
1653270320000|2022-05-23 01:45:20|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|0
1653270330000|2022-05-23 01:45:30|1634.7|1633.5|1634.5|1633.3|1634.7|1633.5|1634.4|1633.2|3
1653270340000|2022-05-23 01:45:40|1634.6|1633.4|1634.5|1633.3|1634.6|1633.4|1634.5|1633.3|0
1653270350000|2022-05-23 01:45:50|1634.6|1633.4|1634.6|1633.4|1634.8|1633.6|1634.6|1633.4|0
1653270360000|2022-05-23 01:46:00|1634.5|1633.3|1634.8|1633.6|1634.9|1633.7|1634.5|1633.3|2
1653270380000|2022-05-23 01:46:20|1634.9|1633.7|1634.7|1633.5|1634.9|1633.7|1634.7|1633.5|1
1653270390000|2022-05-23 01:46:30|1634.8|1633.6|1634.9|1633.7|1634.9|1633.7|1634.8|1633.6|1
1653270400000|2022-05-23 01:46:40|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|1
1653270420000|2022-05-23 01:47:00|||||||||10
1653270440000|2022-05-23 01:47:20|1634.7|1633.5|1634.8|1633.6|1634.8|1633.6|1634.7|1633.5|0
1653270450000|2022-05-23 01:47:30|1635|1633.8|1634.9|1633.7|1635|1633.8|1634.9|1633.7|2
1653270460000|2022-05-23 01:47:40|1635|1633.8|1635|1633.8|1635.1|1633.9|1635|1633.8|11
1653270470000|2022-05-23 01:47:50|1634.9|1633.7|1635|1633.8|1635|1633.8|1634.9|1633.7|0
1653270480000|2022-05-23 01:48:00|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|5
1653270490000|2022-05-23 01:48:10|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|7
1653270500000|2022-05-23 01:48:20|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|1
1653270520000|2022-05-23 01:48:40|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|0
1653270530000|2022-05-23 01:48:50|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|0
1653270540000|2022-05-23 01:49:00|||||||||1
1653270580000|2022-05-23 01:49:40|1634.3|1633.1|1634.5|1633.3|1634.5|1633.3|1634.3|1633.1|1
1653270590000|2022-05-23 01:49:50|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|3
1653270600000|2022-05-23 01:50:00|1634|1632.8|1634|1632.8|1634|1632.8|1634|1632.8|2
1653270610000|2022-05-23 01:50:10|1633.7|1632.5|1633.9|1632.7|1633.9|1632.7|1633.7|1632.5|24
1653270620000|2022-05-23 01:50:20|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|2
1653270630000|2022-05-23 01:50:30|1633.9|1632.7|1633.9|1632.7|1633.9|1632.7|1633.8|1632.6|4
1653270640000|2022-05-23 01:50:40|1633.8|1632.6|1633.7|1632.5|1633.8|1632.6|1633.7|1632.5|0
1653270650000|2022-05-23 01:50:50|1633.6|1632.4|1633.3|1632.1|1633.6|1632.4|1633.3|1632.1|3
1653270660000|2022-05-23 01:51:00|1633.2|1632|1633.3|1632.1|1633.3|1632.1|1633.2|1632|0
1653270670000|2022-05-23 01:51:10|1632.9|1631.7|1632.9|1631.7|1632.9|1631.7|1632.9|1631.7|4
1653270680000|2022-05-23 01:51:20|1632.8|1631.6|1632.6|1631.4|1632.8|1631.6|1632.4|1631.2|8
1653270690000|2022-05-23 01:51:30|1632.5|1631.3|1632.2|1631|1632.5|1631.3|1632.2|1631|2
1653270700000|2022-05-23 01:51:40|1632.1|1630.9|1631.9|1630.7|1632.1|1630.9|1631.9|1630.7|5
1653270710000|2022-05-23 01:51:50|1632|1630.8|1632.3|1631.1|1632.3|1631.1|1632|1630.8|0
1653270720000|2022-05-23 01:52:00|1632.2|1631|1632.2|1631|1632.3|1631.1|1632.2|1631|1
1653270730000|2022-05-23 01:52:10|1632.1|1630.9|1632.5|1631.3|1632.6|1631.4|1632.1|1630.9|8
1653270740000|2022-05-23 01:52:20|1632.7|1631.5|1633|1631.8|1633|1631.8|1632.7|1631.5|5
1653270750000|2022-05-23 01:52:30|1632.9|1631.7|1632.7|1631.5|1632.9|1631.7|1632.6|1631.4|2
1653270760000|2022-05-23 01:52:40|1632.8|1631.6|1632.8|1631.6|1632.9|1631.7|1632.8|1631.6|0
1653270770000|2022-05-23 01:52:50|1632.7|1631.5|1632.7|1631.5|1632.7|1631.5|1632.7|1631.5|1
1653270780000|2022-05-23 01:53:00|1632.6|1631.4|1632.6|1631.4|1632.6|1631.4|1632.5|1631.3|6
1653270790000|2022-05-23 01:53:10|1632.5|1631.3|1632.6|1631.4|1632.6|1631.4|1632.5|1631.3|3
1653270820000|2022-05-23 01:53:40|1632.7|1631.5|1632.7|1631.5|1632.7|1631.5|1632.7|1631.5|0
1653270830000|2022-05-23 01:53:50|||||||||1
1653270850000|2022-05-23 01:54:10|1632.5|1631.3|1632.4|1631.2|1632.5|1631.3|1632.3|1631.1|5
1653270870000|2022-05-23 01:54:30|||||||||1
1653270880000|2022-05-23 01:54:40|1632.1|1630.9|1632.2|1631|1632.2|1631|1632.1|1630.9|6
1653270890000|2022-05-23 01:54:50|1632.1|1630.9|1632.2|1631|1632.2|1631|1632.1|1630.9|1
1653270900000|2022-05-23 01:55:00|1632.1|1630.9|1632.1|1630.9|1632.2|1631|1632.1|1630.9|2
1653270910000|2022-05-23 01:55:10|1632.2|1631|1631.4|1630.2|1632.2|1631|1631.4|1630.2|8
1653270920000|2022-05-23 01:55:20|1631.3|1630.1|1631.1|1629.9|1631.3|1630.1|1631.1|1629.9|20
1653270930000|2022-05-23 01:55:30|1631.2|1630|1631.6|1630.4|1631.6|1630.4|1631.1|1629.9|4
1653270940000|2022-05-23 01:55:40|1631.7|1630.5|1631.6|1630.4|1631.7|1630.5|1631.5|1630.3|0
1653270950000|2022-05-23 01:55:50|1631.5|1630.3|1631.5|1630.3|1631.5|1630.3|1631.5|1630.3|0
1653270960000|2022-05-23 01:56:00|1631.4|1630.2|1631.4|1630.2|1631.4|1630.2|1631.4|1630.2|2
1653270980000|2022-05-23 01:56:20|1631.3|1630.1|1631.4|1630.2|1631.4|1630.2|1631.3|1630.1|2
1653270990000|2022-05-23 01:56:30|1631.3|1630.1|1630.9|1629.7|1631.4|1630.2|1630.6|1629.4|18
1653271000000|2022-05-23 01:56:40|1630.8|1629.6|1630.9|1629.7|1630.9|1629.7|1630.7|1629.5|1
1653271010000|2022-05-23 01:56:50|1631|1629.8|1630.6|1629.4|1631|1629.8|1630.6|1629.4|1
1653271020000|2022-05-23 01:57:00|1630.7|1629.5|1630.6|1629.4|1630.7|1629.5|1630.6|1629.4|5
1653271030000|2022-05-23 01:57:10|1630.5|1629.3|1630.9|1629.7|1630.9|1629.7|1630.5|1629.3|5
1653271040000|2022-05-23 01:57:20|1630.8|1629.6|1630.8|1629.6|1630.8|1629.6|1630.8|1629.6|0
1653271050000|2022-05-23 01:57:30|1630.9|1629.7|1631|1629.8|1631|1629.8|1630.8|1629.6|4
1653271060000|2022-05-23 01:57:40|1630.8|1629.6|1630.7|1629.5|1630.9|1629.7|1630.6|1629.4|7
1653271070000|2022-05-23 01:57:50|1630.6|1629.4|1630.6|1629.4|1630.7|1629.5|1630.6|1629.4|0
1653271080000|2022-05-23 01:58:00|1630.7|1629.5|1630.6|1629.4|1630.7|1629.5|1630.6|1629.4|2
1653271100000|2022-05-23 01:58:20|1630.5|1629.3|1630.4|1629.2|1630.5|1629.3|1630.3|1629.1|8
1653271110000|2022-05-23 01:58:30|1630.3|1629.1|1630.4|1629.2|1630.4|1629.2|1630.3|1629.1|0
1653271120000|2022-05-23 01:58:40|1630.3|1629.1|1629.1|1627.9|1630.3|1629.1|1628.9|1627.7|9
1653271130000|2022-05-23 01:58:50|1629.2|1628|1629.5|1628.3|1629.6|1628.4|1629.2|1628|1
1653271140000|2022-05-23 01:59:00|1629.6|1628.4|1629.6|1628.4|1629.8|1628.6|1629.6|1628.4|2
1653271150000|2022-05-23 01:59:10|1629.7|1628.5|1629.7|1628.5|1629.7|1628.5|1629.7|1628.5|1
1653271160000|2022-05-23 01:59:20|1629.6|1628.4|1629.4|1628.2|1629.6|1628.4|1629.4|1628.2|0
1653271170000|2022-05-23 01:59:30|||||||||3
1653271180000|2022-05-23 01:59:40|1629.5|1628.3|1629.5|1628.3|1629.6|1628.4|1629.4|1628.2|2
1653271190000|2022-05-23 01:59:50|1629.4|1628.2|1629.4|1628.2|1629.4|1628.2|1629.4|1628.2|4
1653271200000|2022-05-23 02:00:00|1629.3|1628.1|1629.6|1628.4|1629.8|1628.6|1629.1|1627.9|35
1653271210000|2022-05-23 02:00:10|1629.5|1628.3|1629.7|1628.5|1629.7|1628.5|1629.5|1628.3|10
1653271220000|2022-05-23 02:00:20|1629.8|1628.6|1629.8|1628.6|1629.8|1628.6|1629.6|1628.4|6
1653271230000|2022-05-23 02:00:30|1629.6|1628.4|1629.4|1628.2|1629.7|1628.5|1629.4|1628.2|5
1653271240000|2022-05-23 02:00:40|1629.2|1628|1629.6|1628.4|1629.6|1628.4|1629.1|1627.9|14
1653271250000|2022-05-23 02:00:50|1629.5|1628.3|1629.5|1628.3|1629.6|1628.4|1629.5|1628.3|3
1653271260000|2022-05-23 02:01:00|1629.6|1628.4|1629.8|1628.6|1629.8|1628.6|1629.6|1628.4|2
1653271270000|2022-05-23 02:01:10|1629.9|1628.7|1629.9|1628.7|1629.9|1628.7|1629.8|1628.6|4
1653271280000|2022-05-23 02:01:20|1629.8|1628.6|1629.8|1628.6|1629.8|1628.6|1629.8|1628.6|5
1653271290000|2022-05-23 02:01:30|1629.7|1628.5|1629.8|1628.6|1629.8|1628.6|1629.7|1628.5|3
1653271300000|2022-05-23 02:01:40|1629.7|1628.5|1629.5|1628.3|1629.7|1628.5|1629.5|1628.3|1
1653271320000|2022-05-23 02:02:00|1629.3|1628.1|1629.3|1628.1|1629.3|1628.1|1629.3|1628.1|1
1653271330000|2022-05-23 02:02:10|1629.1|1627.9|1629.1|1627.9|1629.3|1628.1|1629|1627.8|4
1653271340000|2022-05-23 02:02:20|1629.3|1628.1|1629.4|1628.2|1629.4|1628.2|1629.2|1628|1
1653271350000|2022-05-23 02:02:30|1629.5|1628.3|1629.6|1628.4|1629.6|1628.4|1629.5|1628.3|2
1653271370000|2022-05-23 02:02:50|1629.5|1628.3|1629.5|1628.3|1629.5|1628.3|1629.5|1628.3|0
1653271380000|2022-05-23 02:03:00|1629.6|1628.4|1629.4|1628.2|1629.7|1628.5|1629.4|1628.2|3
1653271390000|2022-05-23 02:03:10|1629.5|1628.3|1629.6|1628.4|1629.6|1628.4|1629.5|1628.3|0
1653271400000|2022-05-23 02:03:20|1629.5|1628.3|1629.4|1628.2|1629.5|1628.3|1629.4|1628.2|2
1653271410000|2022-05-23 02:03:30|1629.2|1628|1629|1627.8|1629.2|1628|1628.9|1627.7|11
1653271420000|2022-05-23 02:03:40|1629.1|1627.9|1629.3|1628.1|1629.4|1628.2|1629|1627.8|2
1653271430000|2022-05-23 02:03:50|1629.2|1628|1629.2|1628|1629.3|1628.1|1629.2|1628|2
1653271440000|2022-05-23 02:04:00|1628.9|1627.7|1628.9|1627.7|1629|1627.8|1628.9|1627.7|56
1653271450000|2022-05-23 02:04:10|1629|1627.8|1629.2|1628|1629.2|1628|1629|1627.8|2
1653271460000|2022-05-23 02:04:20|1629|1627.8|1629.1|1627.9|1629.1|1627.9|1629|1627.8|2
1653271470000|2022-05-23 02:04:30|1629|1627.8|1628.9|1627.7|1629|1627.8|1628.9|1627.7|4
1653271480000|2022-05-23 02:04:40|1629|1627.8|1629|1627.8|1629|1627.8|1629|1627.8|1
1653271490000|2022-05-23 02:04:50|1629.1|1627.9|1629.1|1627.9|1629.1|1627.9|1629.1|1627.9|1
1653271500000|2022-05-23 02:05:00|1629|1627.8|1629|1627.8|1629|1627.8|1629|1627.8|0
1653271510000|2022-05-23 02:05:10|1628.9|1627.7|1629.3|1628.1|1629.3|1628.1|1628.9|1627.7|7
1653271520000|2022-05-23 02:05:20|||||||||1
1653271530000|2022-05-23 02:05:30|1629.2|1628|1629.3|1628.1|1629.3|1628.1|1629.2|1628|0
1653271550000|2022-05-23 02:05:50|1629.2|1628|1629.2|1628|1629.2|1628|1629.1|1627.9|5
1653271560000|2022-05-23 02:06:00|1629.1|1627.9|1629.2|1628|1629.2|1628|1629.1|1627.9|0
1653271570000|2022-05-23 02:06:10|1629.1|1627.9|1628.8|1627.6|1629.1|1627.9|1628.8|1627.6|2
1653271580000|2022-05-23 02:06:20|1628.7|1627.5|1628.7|1627.5|1628.8|1627.6|1628.7|1627.5|4
1653271590000|2022-05-23 02:06:30|1628.6|1627.4|1629.1|1627.9|1629.1|1627.9|1628.6|1627.4|4
1653271600000|2022-05-23 02:06:40|1629|1627.8|1629.1|1627.9|1629.2|1628|1629|1627.8|0
1653271610000|2022-05-23 02:06:50|1629.2|1628|1629.1|1627.9|1629.2|1628|1629.1|1627.9|1
1653271620000|2022-05-23 02:07:00|1629.2|1628|1629.2|1628|1629.2|1628|1629.1|1627.9|1
1653271630000|2022-05-23 02:07:10|1629.1|1627.9|1629|1627.8|1629.1|1627.9|1629|1627.8|0
1653271640000|2022-05-23 02:07:20|||||||||7
1653271650000|2022-05-23 02:07:30|||||||||5
1653271660000|2022-05-23 02:07:40|1628.6|1627.4|1628.6|1627.4|1628.6|1627.4|1628.5|1627.3|33
1653271670000|2022-05-23 02:07:50|1628.7|1627.5|1629.1|1627.9|1629.1|1627.9|1628.7|1627.5|4
1653271680000|2022-05-23 02:08:00|1629.4|1628.2|1629|1627.8|1629.4|1628.2|1628.9|1627.7|2
1653271690000|2022-05-23 02:08:10|1629.1|1627.9|1628.6|1627.4|1629.1|1627.9|1628.6|1627.4|4
1653271700000|2022-05-23 02:08:20|1628.4|1627.2|1628.6|1627.4|1628.6|1627.4|1628.4|1627.2|7
1653271710000|2022-05-23 02:08:30|1628.4|1627.2|1628.4|1627.2|1628.4|1627.2|1628.4|1627.2|1
1653271720000|2022-05-23 02:08:40|1628.5|1627.3|1628.5|1627.3|1628.5|1627.3|1628.4|1627.2|11
1653271730000|2022-05-23 02:08:50|1628.3|1627.1|1628.2|1627|1628.4|1627.2|1628.2|1627|3
1653271740000|2022-05-23 02:09:00|1628.1|1626.9|1628.1|1626.9|1628.1|1626.9|1628.1|1626.9|36
1653271750000|2022-05-23 02:09:10|1628|1626.8|1628.6|1627.4|1628.6|1627.4|1628|1626.8|17
1653271760000|2022-05-23 02:09:20|1628.7|1627.5|1628.7|1627.5|1628.7|1627.5|1628.7|1627.5|0
1653271770000|2022-05-23 02:09:30|1628.6|1627.4|1628.5|1627.3|1628.6|1627.4|1628.4|1627.2|0
1653271780000|2022-05-23 02:09:40|1628.4|1627.2|1628.3|1627.1|1628.4|1627.2|1628.2|1627|1
1653271790000|2022-05-23 02:09:50|1628.1|1626.9|1628.2|1627|1628.2|1627|1628.1|1626.9|13
1653271800000|2022-05-23 02:10:00|1628.1|1626.9|1628.1|1626.9|1628.1|1626.9|1628.1|1626.9|7
1653271810000|2022-05-23 02:10:10|1628.2|1627|1628.1|1626.9|1628.2|1627|1628.1|1626.9|0
1653271820000|2022-05-23 02:10:20|||||||||1
1653271830000|2022-05-23 02:10:30|||||||||6
1653271840000|2022-05-23 02:10:40|1628.3|1627.1|1628.3|1627.1|1628.3|1627.1|1628.2|1627|2
1653271850000|2022-05-23 02:10:50|1628.2|1627|1628.2|1627|1628.2|1627|1628.2|1627|2
1653271860000|2022-05-23 02:11:00|1628.3|1627.1|1628.1|1626.9|1628.3|1627.1|1628.1|1626.9|6
1653271870000|2022-05-23 02:11:10|1628.2|1627|1628.2|1627|1628.2|1627|1628.2|1627|2
1653271880000|2022-05-23 02:11:20|1628.3|1627.1|1628.4|1627.2|1628.6|1627.4|1628.2|1627|4
1653271890000|2022-05-23 02:11:30|1628.5|1627.3|1628.6|1627.4|1628.6|1627.4|1628.5|1627.3|0
1653271900000|2022-05-23 02:11:40|1628.5|1627.3|1628.4|1627.2|1628.5|1627.3|1628.4|1627.2|1
1653271910000|2022-05-23 02:11:50|1628.1|1626.9|1628.6|1627.4|1628.6|1627.4|1628.1|1626.9|44
1653271920000|2022-05-23 02:12:00|1628.5|1627.3|1628.3|1627.1|1628.5|1627.3|1628.3|1627.1|1
1653271950000|2022-05-23 02:12:30|1628.2|1627|1628.2|1627|1628.3|1627.1|1628.2|1627|3
1653271960000|2022-05-23 02:12:40|1628.3|1627.1|1628.4|1627.2|1628.4|1627.2|1628.3|1627.1|0
1653271980000|2022-05-23 02:13:00|1628.7|1627.5|1628.4|1627.2|1628.7|1627.5|1628.4|1627.2|2
1653272010000|2022-05-23 02:13:30|1628.5|1627.3|1628.5|1627.3|1628.5|1627.3|1628.5|1627.3|0
1653272020000|2022-05-23 02:13:40|1628.4|1627.2|1628.4|1627.2|1628.4|1627.2|1628.3|1627.1|2
1653272040000|2022-05-23 02:14:00|1628.3|1627.1|1628.3|1627.1|1628.3|1627.1|1628.3|1627.1|0
1653272070000|2022-05-23 02:14:30|1628.2|1627|1628.2|1627|1628.2|1627|1628.2|1627|1
1653272080000|2022-05-23 02:14:40|1628.3|1627.1|1628.4|1627.2|1628.4|1627.2|1628.3|1627.1|2
1653272090000|2022-05-23 02:14:50|1628.3|1627.1|1628.4|1627.2|1628.4|1627.2|1628.3|1627.1|0
1653272100000|2022-05-23 02:15:00|1628.3|1627.1|1628.3|1627.1|1628.3|1627.1|1628.3|1627.1|2
1653272110000|2022-05-23 02:15:10|1628.4|1627.2|1628.4|1627.2|1628.4|1627.2|1628.4|1627.2|0
1653272120000|2022-05-23 02:15:20|1628.2|1627|1628.1|1626.9|1628.3|1627.1|1628.1|1626.9|3
1653272130000|2022-05-23 02:15:30|1628|1626.8|1628|1626.8|1628|1626.8|1628|1626.8|10
1653272140000|2022-05-23 02:15:40|1628.1|1626.9|1628.1|1626.9|1628.1|1626.9|1628.1|1626.9|0
1653272150000|2022-05-23 02:15:50|1628|1626.8|1628.4|1627.2|1628.4|1627.2|1628|1626.8|4
1653272160000|2022-05-23 02:16:00|1628.5|1627.3|1628.8|1627.6|1628.8|1627.6|1628.5|1627.3|2
1653272170000|2022-05-23 02:16:10|1629.1|1627.9|1629.1|1627.9|1629.1|1627.9|1629.1|1627.9|2
1653272180000|2022-05-23 02:16:20|1629|1627.8|1629.2|1628|1629.2|1628|1628.9|1627.7|2
1653272190000|2022-05-23 02:16:30|1629.1|1627.9|1628.9|1627.7|1629.2|1628|1628.9|1627.7|11
1653272200000|2022-05-23 02:16:40|1629.2|1628|1628.7|1627.5|1629.2|1628|1628.7|1627.5|3
1653272210000|2022-05-23 02:16:50|1628.8|1627.6|1628.8|1627.6|1628.9|1627.7|1628.7|1627.5|5
1653272230000|2022-05-23 02:17:10|1628.7|1627.5|1628.6|1627.4|1628.7|1627.5|1628.6|1627.4|0
1653272240000|2022-05-23 02:17:20|1628.7|1627.5|1628.7|1627.5|1628.7|1627.5|1628.7|1627.5|14
1653272250000|2022-05-23 02:17:30|1628.8|1627.6|1628.8|1627.6|1628.8|1627.6|1628.8|1627.6|1
1653272260000|2022-05-23 02:17:40|1628.7|1627.5|1628.6|1627.4|1628.7|1627.5|1628.6|1627.4|0
1653272280000|2022-05-23 02:18:00|||||||||1
1653272290000|2022-05-23 02:18:10|1628.7|1627.5|1628.7|1627.5|1628.7|1627.5|1628.7|1627.5|0
1653272300000|2022-05-23 02:18:20|1628.8|1627.6|1628.7|1627.5|1628.8|1627.6|1628.7|1627.5|0
1653272310000|2022-05-23 02:18:30|||||||||1
1653272340000|2022-05-23 02:19:00|1628.8|1627.6|1628.7|1627.5|1628.8|1627.6|1628.7|1627.5|0
1653272370000|2022-05-23 02:19:30|1628.8|1627.6|1628.7|1627.5|1628.8|1627.6|1628.7|1627.5|0
1653272390000|2022-05-23 02:19:50|1629|1627.8|1629|1627.8|1629|1627.8|1629|1627.8|2
1653272400000|2022-05-23 02:20:00|1628.9|1627.7|1628.7|1627.5|1628.9|1627.7|1628.7|1627.5|2
1653272410000|2022-05-23 02:20:10|||||||||1
1653272440000|2022-05-23 02:20:40|||||||||3
1653272460000|2022-05-23 02:21:00|||||||||1
1653272470000|2022-05-23 02:21:10|||||||||1
1653272480000|2022-05-23 02:21:20|1628.6|1627.4|1628.6|1627.4|1628.6|1627.4|1628.6|1627.4|0
1653272500000|2022-05-23 02:21:40|1628.4|1627.2|1628.4|1627.2|1628.4|1627.2|1628.4|1627.2|5
1653272520000|2022-05-23 02:22:00|||||||||3
1653272530000|2022-05-23 02:22:10|||||||||2
1653272580000|2022-05-23 02:23:00|||||||||1
1653272600000|2022-05-23 02:23:20|1628.6|1627.4|1628.6|1627.4|1628.6|1627.4|1628.6|1627.4|8
1653272610000|2022-05-23 02:23:30|1628.7|1627.5|1628.6|1627.4|1628.7|1627.5|1628.6|1627.4|1
1653272620000|2022-05-23 02:23:40|1628.7|1627.5|1628.7|1627.5|1628.7|1627.5|1628.7|1627.5|0
1653272660000|2022-05-23 02:24:20|1628.6|1627.4|1628.6|1627.4|1628.6|1627.4|1628.6|1627.4|0
1653272670000|2022-05-23 02:24:30|1628.5|1627.3|1628.6|1627.4|1628.7|1627.5|1628.5|1627.3|2
1653272680000|2022-05-23 02:24:40|1628.7|1627.5|1628.5|1627.3|1628.7|1627.5|1628.5|1627.3|2
1653272690000|2022-05-23 02:24:50|1628.6|1627.4|1629.2|1628|1629.2|1628|1628.6|1627.4|4
1653272700000|2022-05-23 02:25:00|1629.1|1627.9|1629.1|1627.9|1629.1|1627.9|1629|1627.8|0
1653272730000|2022-05-23 02:25:30|1629|1627.8|1629.1|1627.9|1629.1|1627.9|1629|1627.8|1
1653272760000|2022-05-23 02:26:00|1629|1627.8|1628.9|1627.7|1629|1627.8|1628.9|1627.7|1
1653272770000|2022-05-23 02:26:10|1629|1627.8|1629|1627.8|1629|1627.8|1629|1627.8|0
1653272780000|2022-05-23 02:26:20|1629.1|1627.9|1629.2|1628|1629.2|1628|1629.1|1627.9|1
1653272790000|2022-05-23 02:26:30|1629.3|1628.1|1629.3|1628.1|1629.3|1628.1|1629.3|1628.1|1
1653272810000|2022-05-23 02:26:50|1629.2|1628|1629.3|1628.1|1629.3|1628.1|1629.2|1628|0
1653272820000|2022-05-23 02:27:00|1629.2|1628|1629.2|1628|1629.2|1628|1629.2|1628|0
1653272870000|2022-05-23 02:27:50|1629.3|1628.1|1629|1627.8|1629.3|1628.1|1628.9|1627.7|7
1653272890000|2022-05-23 02:28:10|1628.9|1627.7|1628.9|1627.7|1628.9|1627.7|1628.9|1627.7|0
1653272910000|2022-05-23 02:28:30|1629.1|1627.9|1629|1627.8|1629.1|1627.9|1629|1627.8|2
1653272930000|2022-05-23 02:28:50|1629.1|1627.9|1629.4|1628.2|1629.4|1628.2|1629.1|1627.9|1
1653272970000|2022-05-23 02:29:30|1629.3|1628.1|1629.3|1628.1|1629.3|1628.1|1629.3|1628.1|0
1653273000000|2022-05-23 02:30:00|||||||||1
1653273010000|2022-05-23 02:30:10|1629.5|1628.3|1629.6|1628.4|1629.9|1628.7|1629.5|1628.3|5
1653273020000|2022-05-23 02:30:20|1629.5|1628.3|1629.5|1628.3|1629.6|1628.4|1629.5|1628.3|0
1653273040000|2022-05-23 02:30:40|1629.6|1628.4|1629.5|1628.3|1629.6|1628.4|1629.5|1628.3|0
1653273050000|2022-05-23 02:30:50|1629.3|1628.1|1629.4|1628.2|1629.4|1628.2|1629.3|1628.1|8
1653273060000|2022-05-23 02:31:00|1629.6|1628.4|1629.4|1628.2|1629.6|1628.4|1629.4|1628.2|2
1653273070000|2022-05-23 02:31:10|1629.6|1628.4|1629.8|1628.6|1629.9|1628.7|1629.6|1628.4|1
1653273080000|2022-05-23 02:31:20|1629.9|1628.7|1629.9|1628.7|1629.9|1628.7|1629.8|1628.6|2
1653273090000|2022-05-23 02:31:30|1630|1628.8|1630.2|1629|1630.2|1629|1630|1628.8|2
1653273100000|2022-05-23 02:31:40|1630.4|1629.2|1630.5|1629.3|1630.5|1629.3|1630.4|1629.2|2
1653273110000|2022-05-23 02:31:50|1630.7|1629.5|1630.7|1629.5|1630.7|1629.5|1630.7|1629.5|2
1653273120000|2022-05-23 02:32:00|1630.8|1629.6|1630.2|1629|1630.8|1629.6|1630.1|1628.9|8
1653273130000|2022-05-23 02:32:10|1630|1628.8|1630.1|1628.9|1630.1|1628.9|1630|1628.8|3
1653273140000|2022-05-23 02:32:20|1630.3|1629.1|1630.2|1629|1630.3|1629.1|1630.2|1629|1
1653273150000|2022-05-23 02:32:30|1630|1628.8|1629.8|1628.6|1630.1|1628.9|1629.8|1628.6|5
1653273160000|2022-05-23 02:32:40|1629.6|1628.4|1629.6|1628.4|1629.6|1628.4|1629.6|1628.4|2
1653273180000|2022-05-23 02:33:00|1629.5|1628.3|1629.4|1628.2|1629.5|1628.3|1629.4|1628.2|1
1653273200000|2022-05-23 02:33:20|1630|1628.8|1630|1628.8|1630|1628.8|1630|1628.8|3
1653273220000|2022-05-23 02:33:40|1630.1|1628.9|1630|1628.8|1630.1|1628.9|1630|1628.8|0
1653273230000|2022-05-23 02:33:50|1629.7|1628.5|1630|1628.8|1630.1|1628.9|1629.7|1628.5|2
1653273260000|2022-05-23 02:34:20|1630.1|1628.9|1630|1628.8|1630.1|1628.9|1630|1628.8|0
1653273270000|2022-05-23 02:34:30|1630.1|1628.9|1630|1628.8|1630.3|1629.1|1630|1628.8|0
1653273280000|2022-05-23 02:34:40|1630.1|1628.9|1630|1628.8|1630.1|1628.9|1630|1628.8|1
1653273290000|2022-05-23 02:34:50|1630.1|1628.9|1630.5|1629.3|1630.5|1629.3|1630.1|1628.9|0
1653273300000|2022-05-23 02:35:00|1630.4|1629.2|1630.3|1629.1|1630.4|1629.2|1630.3|1629.1|1
1653273310000|2022-05-23 02:35:10|1630.2|1629|1630.3|1629.1|1630.3|1629.1|1630.2|1629|0
1653273320000|2022-05-23 02:35:20|1630.2|1629|1630.2|1629|1630.3|1629.1|1630.2|1629|0
1653273330000|2022-05-23 02:35:30|1630.3|1629.1|1630.3|1629.1|1630.3|1629.1|1630.3|1629.1|0
1653273340000|2022-05-23 02:35:40|1630.4|1629.2|1630.3|1629.1|1630.5|1629.3|1630.3|1629.1|0
1653273350000|2022-05-23 02:35:50|1630.2|1629|1630.3|1629.1|1630.3|1629.1|1630.2|1629|0
1653273360000|2022-05-23 02:36:00|1630.2|1629|1629.9|1628.7|1630.3|1629.1|1629.8|1628.6|2
1653273370000|2022-05-23 02:36:10|1629.8|1628.6|1629.6|1628.4|1629.8|1628.6|1629.6|1628.4|1
1653273380000|2022-05-23 02:36:20|1629.7|1628.5|1629.8|1628.6|1629.8|1628.6|1629.7|1628.5|1
1653273390000|2022-05-23 02:36:30|1629.9|1628.7|1629.9|1628.7|1629.9|1628.7|1629.9|1628.7|0
1653273420000|2022-05-23 02:37:00|1629.6|1628.4|1629.8|1628.6|1629.8|1628.6|1629.5|1628.3|5
1653273430000|2022-05-23 02:37:10|1629.6|1628.4|1629.5|1628.3|1629.6|1628.4|1629.4|1628.2|3
1653273440000|2022-05-23 02:37:20|1629.4|1628.2|1629.4|1628.2|1629.4|1628.2|1629.4|1628.2|1
1653273460000|2022-05-23 02:37:40|1629.6|1628.4|1629.6|1628.4|1629.6|1628.4|1629.6|1628.4|1
1653273470000|2022-05-23 02:37:50|1629.7|1628.5|1629.8|1628.6|1629.8|1628.6|1629.7|1628.5|0
1653273480000|2022-05-23 02:38:00|1629.7|1628.5|1629.6|1628.4|1629.7|1628.5|1629.6|1628.4|0
1653273490000|2022-05-23 02:38:10|1629.7|1628.5|1629.6|1628.4|1629.7|1628.5|1629.6|1628.4|0
1653273500000|2022-05-23 02:38:20|1629.7|1628.5|1629.7|1628.5|1629.7|1628.5|1629.6|1628.4|0
1653273510000|2022-05-23 02:38:30|1629.5|1628.3|1629.5|1628.3|1629.5|1628.3|1629.5|1628.3|2
1653273530000|2022-05-23 02:38:50|1629.7|1628.5|1629.7|1628.5|1629.7|1628.5|1629.7|1628.5|0
1653273540000|2022-05-23 02:39:00|1629.5|1628.3|1629.5|1628.3|1629.6|1628.4|1629.5|1628.3|0
1653273560000|2022-05-23 02:39:20|1629.6|1628.4|1629.5|1628.3|1629.6|1628.4|1629.5|1628.3|0
1653273570000|2022-05-23 02:39:30|1629.4|1628.2|1629.4|1628.2|1629.4|1628.2|1629.4|1628.2|0
1653273580000|2022-05-23 02:39:40|1629.5|1628.3|1629.7|1628.5|1629.7|1628.5|1629.4|1628.2|4
1653273590000|2022-05-23 02:39:50|1629.9|1628.7|1629.7|1628.5|1630|1628.8|1629.7|1628.5|0
1653273600000|2022-05-23 02:40:00|1629.6|1628.4|1629.7|1628.5|1629.7|1628.5|1629.6|1628.4|0
1653273610000|2022-05-23 02:40:10|1629.6|1628.4|1629.5|1628.3|1629.6|1628.4|1629.5|1628.3|0
1653273630000|2022-05-23 02:40:30|1629.4|1628.2|1629.3|1628.1|1629.4|1628.2|1629.3|1628.1|0
1653273640000|2022-05-23 02:40:40|||||||||1
1653273650000|2022-05-23 02:40:50|1629.2|1628|1629.1|1627.9|1629.2|1628|1629.1|1627.9|2
1653273660000|2022-05-23 02:41:00|1629.2|1628|1629.2|1628|1629.2|1628|1629.2|1628|7
1653273670000|2022-05-23 02:41:10|1629.1|1627.9|1629.2|1628|1629.2|1628|1629.1|1627.9|1
1653273700000|2022-05-23 02:41:40|1629.5|1628.3|1629.7|1628.5|1629.7|1628.5|1629.5|1628.3|3
1653273710000|2022-05-23 02:41:50|1629.5|1628.3|1629.5|1628.3|1629.5|1628.3|1629.5|1628.3|2
1653273720000|2022-05-23 02:42:00|1629.6|1628.4|1629.8|1628.6|1629.9|1628.7|1629.5|1628.3|1
1653273730000|2022-05-23 02:42:10|1629.7|1628.5|1630|1628.8|1630|1628.8|1629.7|1628.5|4
1653273740000|2022-05-23 02:42:20|1630.2|1629|1630|1628.8|1630.2|1629|1630|1628.8|0
1653273750000|2022-05-23 02:42:30|1630.2|1629|1630.2|1629|1630.5|1629.3|1630|1628.8|2
1653273760000|2022-05-23 02:42:40|1630.1|1628.9|1630|1628.8|1630.1|1628.9|1630|1628.8|0
1653273770000|2022-05-23 02:42:50|1630.2|1629|1629.7|1628.5|1630.2|1629|1629.7|1628.5|7
1653273780000|2022-05-23 02:43:00|1629.8|1628.6|1629.6|1628.4|1629.9|1628.7|1629.6|1628.4|1
1653273790000|2022-05-23 02:43:10|1629.5|1628.3|1629.5|1628.3|1629.5|1628.3|1629.5|1628.3|2
1653273810000|2022-05-23 02:43:30|1629.3|1628.1|1629.3|1628.1|1629.3|1628.1|1629.1|1627.9|5
1653273820000|2022-05-23 02:43:40|1629.2|1628|1629.3|1628.1|1629.3|1628.1|1629.1|1627.9|0
1653273830000|2022-05-23 02:43:50|1629.4|1628.2|1629.1|1627.9|1629.4|1628.2|1629.1|1627.9|3
1653273850000|2022-05-23 02:44:10|1629.2|1628|1629.2|1628|1629.2|1628|1629.2|1628|1
1653273860000|2022-05-23 02:44:20|1629.3|1628.1|1629.3|1628.1|1629.3|1628.1|1629.3|1628.1|0
1653273870000|2022-05-23 02:44:30|1629.2|1628|1629|1627.8|1629.2|1628|1629|1627.8|1
1653273880000|2022-05-23 02:44:40|1628.9|1627.7|1628.8|1627.6|1628.9|1627.7|1628.6|1627.4|5
1653273890000|2022-05-23 02:44:50|1628.7|1627.5|1628.7|1627.5|1628.7|1627.5|1628.7|1627.5|0
1653273900000|2022-05-23 02:45:00|1628.8|1627.6|1628.7|1627.5|1628.8|1627.6|1628.7|1627.5|3
1653273910000|2022-05-23 02:45:10|1628.8|1627.6|1629|1627.8|1629|1627.8|1628.8|1627.6|1
1653273920000|2022-05-23 02:45:20|1628.9|1627.7|1629|1627.8|1629|1627.8|1628.9|1627.7|0
1653273940000|2022-05-23 02:45:40|1628.9|1627.7|1629|1627.8|1629|1627.8|1628.9|1627.7|1
1653273960000|2022-05-23 02:46:00|1628.9|1627.7|1628.9|1627.7|1628.9|1627.7|1628.9|1627.7|0
1653273980000|2022-05-23 02:46:20|1628.7|1627.5|1628.9|1627.7|1628.9|1627.7|1628.7|1627.5|0
1653273990000|2022-05-23 02:46:30|1629.2|1628|1629|1627.8|1629.2|1628|1629|1627.8|2
1653274010000|2022-05-23 02:46:50|1629.1|1627.9|1629.1|1627.9|1629.2|1628|1629.1|1627.9|0
1653274020000|2022-05-23 02:47:00|1629|1627.8|1629|1627.8|1629|1627.8|1629|1627.8|0
1653274030000|2022-05-23 02:47:10|||||||||1
1653274040000|2022-05-23 02:47:20|1629.2|1628|1629.3|1628.1|1629.3|1628.1|1629.2|1628|0
1653274050000|2022-05-23 02:47:30|1629.2|1628|1629.3|1628.1|1629.3|1628.1|1629|1627.8|0
1653274060000|2022-05-23 02:47:40|1629.5|1628.3|1629.3|1628.1|1629.5|1628.3|1629.3|1628.1|0
1653274070000|2022-05-23 02:47:50|1629.5|1628.3|1629.5|1628.3|1629.5|1628.3|1629.5|1628.3|2
1653274080000|2022-05-23 02:48:00|1629.6|1628.4|1629.8|1628.6|1629.8|1628.6|1629.6|1628.4|3
1653274090000|2022-05-23 02:48:10|1629.6|1628.4|1629.6|1628.4|1629.7|1628.5|1629.5|1628.3|2
1653274110000|2022-05-23 02:48:30|1629.5|1628.3|1629.5|1628.3|1629.5|1628.3|1629.5|1628.3|0
1653274120000|2022-05-23 02:48:40|1629.4|1628.2|1629.4|1628.2|1629.4|1628.2|1629.4|1628.2|0
1653274160000|2022-05-23 02:49:20|1629.3|1628.1|1629.3|1628.1|1629.3|1628.1|1629.2|1628|0
1653274180000|2022-05-23 02:49:40|1629.4|1628.2|1629.4|1628.2|1629.4|1628.2|1629.4|1628.2|0
1653274190000|2022-05-23 02:49:50|1629.3|1628.1|1629.1|1627.9|1629.4|1628.2|1629|1627.8|0
1653274220000|2022-05-23 02:50:20|1629.2|1628|1629.2|1628|1629.2|1628|1629.2|1628|3
1653274230000|2022-05-23 02:50:30|1629.3|1628.1|1629.3|1628.1|1629.3|1628.1|1629.3|1628.1|0
1653274240000|2022-05-23 02:50:40|1629.2|1628|1629|1627.8|1629.2|1628|1629|1627.8|0
1653274250000|2022-05-23 02:50:50|1629.1|1627.9|1629.2|1628|1629.2|1628|1629.1|1627.9|0
1653274260000|2022-05-23 02:51:00|1629.1|1627.9|1629|1627.8|1629.1|1627.9|1629|1627.8|0
1653274270000|2022-05-23 02:51:10|1629.2|1628|1629|1627.8|1629.2|1628|1629|1627.8|0
1653274280000|2022-05-23 02:51:20|1628.9|1627.7|1628.9|1627.7|1628.9|1627.7|1628.9|1627.7|0
1653274310000|2022-05-23 02:51:50|1629.1|1627.9|1629.4|1628.2|1629.4|1628.2|1629.1|1627.9|1
1653274320000|2022-05-23 02:52:00|1629.3|1628.1|1629.5|1628.3|1629.5|1628.3|1629.2|1628|2
1653274330000|2022-05-23 02:52:10|1629.6|1628.4|1629.4|1628.2|1629.6|1628.4|1629.4|1628.2|0
1653274340000|2022-05-23 02:52:20|1629.6|1628.4|1629.6|1628.4|1629.6|1628.4|1629.6|1628.4|0
1653274350000|2022-05-23 02:52:30|1629.7|1628.5|1629.7|1628.5|1629.7|1628.5|1629.7|1628.5|0
1653274360000|2022-05-23 02:52:40|1629.6|1628.4|1629.8|1628.6|1629.8|1628.6|1629.6|1628.4|1
1653274370000|2022-05-23 02:52:50|1629.7|1628.5|1629.6|1628.4|1629.7|1628.5|1629.6|1628.4|1
1653274390000|2022-05-23 02:53:10|1629.5|1628.3|1629.5|1628.3|1629.5|1628.3|1629.5|1628.3|0
1653274410000|2022-05-23 02:53:30|1629.6|1628.4|1629.6|1628.4|1629.6|1628.4|1629.6|1628.4|2
1653274430000|2022-05-23 02:53:50|1629.8|1628.6|1629.8|1628.6|1629.8|1628.6|1629.8|1628.6|1
1653274440000|2022-05-23 02:54:00|1629.7|1628.5|1629.8|1628.6|1629.8|1628.6|1629.7|1628.5|0
1653274450000|2022-05-23 02:54:10|1629.7|1628.5|1630.4|1629.2|1630.5|1629.3|1629.7|1628.5|1
1653274460000|2022-05-23 02:54:20|1630.5|1629.3|1630.6|1629.4|1630.6|1629.4|1630.5|1629.3|0
1653274470000|2022-05-23 02:54:30|1630.5|1629.3|1630.4|1629.2|1630.5|1629.3|1630.4|1629.2|3
1653274480000|2022-05-23 02:54:40|1630.5|1629.3|1630.5|1629.3|1630.5|1629.3|1630.5|1629.3|0
1653274490000|2022-05-23 02:54:50|1630.1|1628.9|1630.3|1629.1|1630.3|1629.1|1630.1|1628.9|6
1653274500000|2022-05-23 02:55:00|1630.4|1629.2|1629.8|1628.6|1630.4|1629.2|1629.7|1628.5|13
1653274510000|2022-05-23 02:55:10|1629.9|1628.7|1629.8|1628.6|1629.9|1628.7|1629.8|1628.6|0
1653274520000|2022-05-23 02:55:20|1629.9|1628.7|1630.1|1628.9|1630.1|1628.9|1629.9|1628.7|3
1653274530000|2022-05-23 02:55:30|||||||||1
1653274540000|2022-05-23 02:55:40|1630|1628.8|1630|1628.8|1630.1|1628.9|1630|1628.8|5
1653274550000|2022-05-23 02:55:50|1630.1|1628.9|1630|1628.8|1630.1|1628.9|1630|1628.8|0
1653274560000|2022-05-23 02:56:00|1630.1|1628.9|1630.1|1628.9|1630.1|1628.9|1630.1|1628.9|1
1653274570000|2022-05-23 02:56:10|1630|1628.8|1630.4|1629.2|1630.4|1629.2|1630|1628.8|0
1653274580000|2022-05-23 02:56:20|||||||||2
1653274590000|2022-05-23 02:56:30|1630.5|1629.3|1630.1|1628.9|1630.5|1629.3|1630.1|1628.9|6
1653274600000|2022-05-23 02:56:40|1630|1628.8|1630.1|1628.9|1630.1|1628.9|1630|1628.8|0
1653274610000|2022-05-23 02:56:50|1630|1628.8|1630|1628.8|1630|1628.8|1630|1628.8|0
1653274620000|2022-05-23 02:57:00|1629.9|1628.7|1629.8|1628.6|1629.9|1628.7|1629.8|1628.6|1
1653274640000|2022-05-23 02:57:20|1629.9|1628.7|1629.8|1628.6|1630|1628.8|1629.8|1628.6|2
1653274660000|2022-05-23 02:57:40|1629.9|1628.7|1629.9|1628.7|1629.9|1628.7|1629.9|1628.7|0
1653274680000|2022-05-23 02:58:00|1629.7|1628.5|1629.7|1628.5|1629.7|1628.5|1629.7|1628.5|4
1653274690000|2022-05-23 02:58:10|1629.8|1628.6|1629.9|1628.7|1629.9|1628.7|1629.8|1628.6|2
1653274720000|2022-05-23 02:58:40|1630|1628.8|1630|1628.8|1630|1628.8|1630|1628.8|0
1653274730000|2022-05-23 02:58:50|1630.1|1628.9|1630|1628.8|1630.1|1628.9|1630|1628.8|7
1653274740000|2022-05-23 02:59:00|1630.1|1628.9|1630.1|1628.9|1630.1|1628.9|1630|1628.8|4
1653274750000|2022-05-23 02:59:10|||||||||10
1653274760000|2022-05-23 02:59:20|1630.4|1629.2|1630.2|1629|1630.5|1629.3|1630.2|1629|2
1653274780000|2022-05-23 02:59:40|1630.1|1628.9|1629.9|1628.7|1630.2|1629|1629.9|1628.7|0
1653274790000|2022-05-23 02:59:50|1630|1628.8|1630|1628.8|1630|1628.8|1629.9|1628.7|0
1653274800000|2022-05-23 03:00:00|1630.1|1628.9|1629.7|1628.5|1630.1|1628.9|1629.7|1628.5|4
1653274820000|2022-05-23 03:00:20|1629.6|1628.4|1629.7|1628.5|1629.7|1628.5|1629.6|1628.4|0
1653274890000|2022-05-23 03:01:30|1629.8|1628.6|1629.8|1628.6|1629.8|1628.6|1629.7|1628.5|2
1653274900000|2022-05-23 03:01:40|1630|1628.8|1630.1|1628.9|1630.1|1628.9|1630|1628.8|1
1653274920000|2022-05-23 03:02:00|1629.9|1628.7|1629.8|1628.6|1629.9|1628.7|1629.8|1628.6|0
1653274940000|2022-05-23 03:02:20|1629.9|1628.7|1629.9|1628.7|1629.9|1628.7|1629.9|1628.7|0
1653274950000|2022-05-23 03:02:30|1629.8|1628.6|1629.8|1628.6|1629.8|1628.6|1629.8|1628.6|0
1653274960000|2022-05-23 03:02:40|1629.9|1628.7|1629.9|1628.7|1629.9|1628.7|1629.9|1628.7|0
1653274980000|2022-05-23 03:03:00|1629.8|1628.6|1629.7|1628.5|1629.9|1628.7|1629.7|1628.5|4
1653274990000|2022-05-23 03:03:10|1629.6|1628.4|1629.6|1628.4|1629.6|1628.4|1629.6|1628.4|0
1653275000000|2022-05-23 03:03:20|1629.5|1628.3|1629.5|1628.3|1629.6|1628.4|1629.5|1628.3|2
1653275020000|2022-05-23 03:03:40|1629.6|1628.4|1629.6|1628.4|1629.7|1628.5|1629.6|1628.4|1
1653275030000|2022-05-23 03:03:50|1629.7|1628.5|1629.8|1628.6|1629.8|1628.6|1629.7|1628.5|2
1653275040000|2022-05-23 03:04:00|1629.7|1628.5|1629.7|1628.5|1629.7|1628.5|1629.7|1628.5|0
1653275060000|2022-05-23 03:04:20|||||||||1
1653275090000|2022-05-23 03:04:50|1629.8|1628.6|1630|1628.8|1630.1|1628.9|1629.8|1628.6|1
1653275100000|2022-05-23 03:05:00|1630.1|1628.9|1630.1|1628.9|1630.2|1629|1630.1|1628.9|3
1653275110000|2022-05-23 03:05:10|1630.2|1629|1631|1629.8|1631.2|1630|1630.2|1629|10
1653275120000|2022-05-23 03:05:20|1631.1|1629.9|1630.8|1629.6|1631.1|1629.9|1630.8|1629.6|4
1653275130000|2022-05-23 03:05:30|1630.9|1629.7|1630.9|1629.7|1630.9|1629.7|1630.9|1629.7|1
1653275140000|2022-05-23 03:05:40|1630.6|1629.4|1630.4|1629.2|1630.6|1629.4|1630.4|1629.2|4
1653275150000|2022-05-23 03:05:50|1630.5|1629.3|1630.5|1629.3|1630.5|1629.3|1630.5|1629.3|0
1653275160000|2022-05-23 03:06:00|1630.4|1629.2|1630.5|1629.3|1630.5|1629.3|1630.4|1629.2|2
1653275170000|2022-05-23 03:06:10|1630.4|1629.2|1630.5|1629.3|1630.5|1629.3|1630.4|1629.2|0
1653275180000|2022-05-23 03:06:20|1630.6|1629.4|1630.5|1629.3|1630.7|1629.5|1630.5|1629.3|4
1653275190000|2022-05-23 03:06:30|1630.7|1629.5|1630.6|1629.4|1630.7|1629.5|1630.5|1629.3|1
1653275210000|2022-05-23 03:06:50|1630.7|1629.5|1630.5|1629.3|1630.8|1629.6|1630.5|1629.3|6
1653275220000|2022-05-23 03:07:00|1630.6|1629.4|1630.5|1629.3|1630.6|1629.4|1630.5|1629.3|12
1653275230000|2022-05-23 03:07:10|1630.7|1629.5|1630.5|1629.3|1630.7|1629.5|1630.5|1629.3|7
1653275280000|2022-05-23 03:08:00|1630.3|1629.1|1630.2|1629|1630.3|1629.1|1630.2|1629|1
1653275290000|2022-05-23 03:08:10|1630|1628.8|1630.1|1628.9|1630.1|1628.9|1630|1628.8|2
1653275300000|2022-05-23 03:08:20|1630.3|1629.1|1630.1|1628.9|1630.3|1629.1|1630.1|1628.9|7
1653275320000|2022-05-23 03:08:40|1630.3|1629.1|1630.3|1629.1|1630.3|1629.1|1630.3|1629.1|12
1653275330000|2022-05-23 03:08:50|1630.5|1629.3|1630.5|1629.3|1630.5|1629.3|1630.5|1629.3|0
1653275340000|2022-05-23 03:09:00|1630.4|1629.2|1630.4|1629.2|1630.5|1629.3|1630.4|1629.2|1
1653275360000|2022-05-23 03:09:20|1630.5|1629.3|1630.8|1629.6|1630.9|1629.7|1630.5|1629.3|7
1653275370000|2022-05-23 03:09:30|1630.9|1629.7|1630.5|1629.3|1630.9|1629.7|1630.5|1629.3|1
1653275380000|2022-05-23 03:09:40|1630.7|1629.5|1630.8|1629.6|1630.8|1629.6|1630.7|1629.5|1
1653275390000|2022-05-23 03:09:50|1631.5|1630.3|1631.7|1630.5|1631.7|1630.5|1631.3|1630.1|37
1653275400000|2022-05-23 03:10:00|1631.5|1630.3|1631.6|1630.4|1631.6|1630.4|1631.5|1630.3|1
1653275410000|2022-05-23 03:10:10|1631.5|1630.3|1631.1|1629.9|1631.5|1630.3|1631|1629.8|4
1653275420000|2022-05-23 03:10:20|1631.2|1630|1631.3|1630.1|1631.4|1630.2|1631.2|1630|1
1653275430000|2022-05-23 03:10:30|1631.4|1630.2|1631.2|1630|1631.4|1630.2|1631.2|1630|0
1653275440000|2022-05-23 03:10:40|1631.1|1629.9|1630.9|1629.7|1631.1|1629.9|1630.9|1629.7|0
1653275450000|2022-05-23 03:10:50|1631.2|1630|1631|1629.8|1631.2|1630|1631|1629.8|5
1653275460000|2022-05-23 03:11:00|1630.9|1629.7|1631.1|1629.9|1631.1|1629.9|1630.8|1629.6|2
1653275470000|2022-05-23 03:11:10|1631.2|1630|1631.1|1629.9|1631.3|1630.1|1631.1|1629.9|5
1653275480000|2022-05-23 03:11:20|1631.3|1630.1|1631.6|1630.4|1631.6|1630.4|1631.3|1630.1|0
1653275490000|2022-05-23 03:11:30|1631.5|1630.3|1631.6|1630.4|1631.6|1630.4|1631.3|1630.1|0
1653275500000|2022-05-23 03:11:40|1631.5|1630.3|1631.3|1630.1|1631.5|1630.3|1631.3|1630.1|0
1653275520000|2022-05-23 03:12:00|1631.4|1630.2|1631.2|1630|1631.4|1630.2|1631.2|1630|1
1653275540000|2022-05-23 03:12:20|1631.1|1629.9|1630.9|1629.7|1631.1|1629.9|1630.9|1629.7|1
1653275580000|2022-05-23 03:13:00|1630.8|1629.6|1630.7|1629.5|1630.8|1629.6|1630.7|1629.5|1
1653275590000|2022-05-23 03:13:10|1630.6|1629.4|1630.6|1629.4|1630.6|1629.4|1630.6|1629.4|3
1653275600000|2022-05-23 03:13:20|||||||||2
1653275610000|2022-05-23 03:13:30|1630.7|1629.5|1630.6|1629.4|1630.7|1629.5|1630.6|1629.4|0
1653275620000|2022-05-23 03:13:40|1630.7|1629.5|1630.9|1629.7|1631.1|1629.9|1630.7|1629.5|2
1653275630000|2022-05-23 03:13:50|1631.1|1629.9|1631.1|1629.9|1631.1|1629.9|1631.1|1629.9|0
1653275640000|2022-05-23 03:14:00|1631.2|1630|1631.4|1630.2|1631.4|1630.2|1631.2|1630|1
1653275660000|2022-05-23 03:14:20|1631.5|1630.3|1631.5|1630.3|1631.5|1630.3|1631.5|1630.3|0
1653275670000|2022-05-23 03:14:30|1631.6|1630.4|1631.6|1630.4|1631.6|1630.4|1631.3|1630.1|2
1653275690000|2022-05-23 03:14:50|1631.5|1630.3|1631.4|1630.2|1631.5|1630.3|1631.4|1630.2|0
1653275700000|2022-05-23 03:15:00|1631.3|1630.1|1631.1|1629.9|1631.3|1630.1|1631.1|1629.9|0
1653275710000|2022-05-23 03:15:10|1631.2|1630|1631.4|1630.2|1631.4|1630.2|1631.2|1630|0
1653275720000|2022-05-23 03:15:20|1631.5|1630.3|1631.6|1630.4|1631.6|1630.4|1631.5|1630.3|0
1653275730000|2022-05-23 03:15:30|1631.7|1630.5|1631.6|1630.4|1631.7|1630.5|1631.6|1630.4|0
1653275740000|2022-05-23 03:15:40|1631.5|1630.3|1631.2|1630|1631.5|1630.3|1631.2|1630|0
1653275750000|2022-05-23 03:15:50|1631.3|1630.1|1631.3|1630.1|1631.3|1630.1|1631.3|1630.1|1
1653275760000|2022-05-23 03:16:00|1631.2|1630|1630.9|1629.7|1631.2|1630|1630.9|1629.7|1
1653275770000|2022-05-23 03:16:10|1630.8|1629.6|1630.6|1629.4|1630.8|1629.6|1630.6|1629.4|0
1653275790000|2022-05-23 03:16:30|1630.5|1629.3|1630.6|1629.4|1630.6|1629.4|1630.5|1629.3|0
1653275820000|2022-05-23 03:17:00|1630.4|1629.2|1630.3|1629.1|1630.4|1629.2|1630.3|1629.1|0
1653275830000|2022-05-23 03:17:10|||||||||1
1653275840000|2022-05-23 03:17:20|1630.5|1629.3|1630.6|1629.4|1630.7|1629.5|1630.5|1629.3|1
1653275860000|2022-05-23 03:17:40|1630.7|1629.5|1630.5|1629.3|1630.7|1629.5|1630.4|1629.2|1
1653275870000|2022-05-23 03:17:50|1630.6|1629.4|1630.6|1629.4|1630.6|1629.4|1630.6|1629.4|0
1653275880000|2022-05-23 03:18:00|1630.7|1629.5|1630.7|1629.5|1630.7|1629.5|1630.7|1629.5|1
1653275890000|2022-05-23 03:18:10|1630.6|1629.4|1630.5|1629.3|1630.6|1629.4|1630.5|1629.3|0
1653275900000|2022-05-23 03:18:20|1630.4|1629.2|1630.7|1629.5|1630.7|1629.5|1630.3|1629.1|1
1653275910000|2022-05-23 03:18:30|1630.8|1629.6|1630.8|1629.6|1630.8|1629.6|1630.8|1629.6|0
1653275920000|2022-05-23 03:18:40|1630.7|1629.5|1630.5|1629.3|1630.7|1629.5|1630.5|1629.3|0
1653275960000|2022-05-23 03:19:20|1630.7|1629.5|1630.7|1629.5|1630.7|1629.5|1630.7|1629.5|2
1653275970000|2022-05-23 03:19:30|1630.8|1629.6|1631|1629.8|1631|1629.8|1630.8|1629.6|3
1653275990000|2022-05-23 03:19:50|1630.7|1629.5|1630.7|1629.5|1630.7|1629.5|1630.7|1629.5|1
1653276000000|2022-05-23 03:20:00|1630.6|1629.4|1630.6|1629.4|1630.6|1629.4|1630.6|1629.4|0
1653276020000|2022-05-23 03:20:20|1630.5|1629.3|1630.4|1629.2|1630.5|1629.3|1630.2|1629|3
1653276040000|2022-05-23 03:20:40|1630.3|1629.1|1630.7|1629.5|1630.7|1629.5|1630.3|1629.1|1
1653276060000|2022-05-23 03:21:00|1630.6|1629.4|1630.2|1629|1630.6|1629.4|1630.2|1629|0
1653276080000|2022-05-23 03:21:20|1630.3|1629.1|1630.3|1629.1|1630.3|1629.1|1630.2|1629|0
1653276090000|2022-05-23 03:21:30|1630.4|1629.2|1630.6|1629.4|1630.6|1629.4|1630.4|1629.2|0
1653276100000|2022-05-23 03:21:40|1630.7|1629.5|1630.5|1629.3|1630.7|1629.5|1630.5|1629.3|0
1653276130000|2022-05-23 03:22:10|1630.3|1629.1|1630.7|1629.5|1630.8|1629.6|1630.3|1629.1|1
1653276170000|2022-05-23 03:22:50|1630.8|1629.6|1630.8|1629.6|1630.8|1629.6|1630.7|1629.5|2
1653276190000|2022-05-23 03:23:10|1630.7|1629.5|1630.6|1629.4|1630.7|1629.5|1630.6|1629.4|2
1653276200000|2022-05-23 03:23:20|1630.7|1629.5|1630.7|1629.5|1630.7|1629.5|1630.6|1629.4|0
1653276260000|2022-05-23 03:24:20|1630.5|1629.3|1630.5|1629.3|1630.5|1629.3|1630.5|1629.3|1
1653276270000|2022-05-23 03:24:30|1630.4|1629.2|1630.3|1629.1|1630.4|1629.2|1630.3|1629.1|0
1653276290000|2022-05-23 03:24:50|1629.9|1628.7|1629.9|1628.7|1629.9|1628.7|1629.9|1628.7|4
1653276300000|2022-05-23 03:25:00|1629.7|1628.5|1629.6|1628.4|1629.7|1628.5|1629.4|1628.2|2
1653276310000|2022-05-23 03:25:10|1629.5|1628.3|1629.4|1628.2|1629.6|1628.4|1629.4|1628.2|17
1653276320000|2022-05-23 03:25:20|1629.3|1628.1|1629.4|1628.2|1629.4|1628.2|1629.2|1628|0
1653276330000|2022-05-23 03:25:30|1629.2|1628|1629.2|1628|1629.4|1628.2|1629.2|1628|0
1653276340000|2022-05-23 03:25:40|1629.3|1628.1|1629.7|1628.5|1629.7|1628.5|1629.3|1628.1|3
1653276350000|2022-05-23 03:25:50|1629.8|1628.6|1629.9|1628.7|1629.9|1628.7|1629.7|1628.5|0
1653276360000|2022-05-23 03:26:00|1630|1628.8|1629.7|1628.5|1630.1|1628.9|1629.7|1628.5|2
1653276370000|2022-05-23 03:26:10|1629.8|1628.6|1629.9|1628.7|1629.9|1628.7|1629.8|1628.6|0
1653276380000|2022-05-23 03:26:20|1630|1628.8|1630|1628.8|1630|1628.8|1630|1628.8|1
1653276390000|2022-05-23 03:26:30|1629.9|1628.7|1629.9|1628.7|1629.9|1628.7|1629.9|1628.7|0
1653276400000|2022-05-23 03:26:40|1629.8|1628.6|1629.8|1628.6|1629.8|1628.6|1629.8|1628.6|0
1653276410000|2022-05-23 03:26:50|1629.7|1628.5|1629.7|1628.5|1629.7|1628.5|1629.7|1628.5|0
1653276420000|2022-05-23 03:27:00|1629.5|1628.3|1629.2|1628|1629.5|1628.3|1629.2|1628|2
1653276450000|2022-05-23 03:27:30|1629.4|1628.2|1629.4|1628.2|1629.4|1628.2|1629.4|1628.2|1
1653276460000|2022-05-23 03:27:40|1629.3|1628.1|1629.3|1628.1|1629.3|1628.1|1629.3|1628.1|0
1653276470000|2022-05-23 03:27:50|1629.4|1628.2|1629.4|1628.2|1629.4|1628.2|1629.4|1628.2|0
1653276490000|2022-05-23 03:28:10|1629.3|1628.1|1629.3|1628.1|1629.3|1628.1|1629.3|1628.1|0
1653276500000|2022-05-23 03:28:20|1629.4|1628.2|1629.4|1628.2|1629.4|1628.2|1629.4|1628.2|0
1653276540000|2022-05-23 03:29:00|1629.2|1628|1629.2|1628|1629.2|1628|1629.2|1628|3
1653276570000|2022-05-23 03:29:30|1629.1|1627.9|1629.3|1628.1|1629.3|1628.1|1629.1|1627.9|3
1653276660000|2022-05-23 03:31:00|||||||||1
1653276670000|2022-05-23 03:31:10|1629.2|1628|1629.1|1627.9|1629.2|1628|1629.1|1627.9|0
1653276690000|2022-05-23 03:31:30|1629|1627.8|1629|1627.8|1629|1627.8|1629|1627.8|0
1653276720000|2022-05-23 03:32:00|||||||||1
1653276730000|2022-05-23 03:32:10|1629.2|1628|1629.2|1628|1629.2|1628|1629.2|1628|1
1653276760000|2022-05-23 03:32:40|1629.4|1628.2|1629.4|1628.2|1629.4|1628.2|1629.3|1628.1|0
1653276830000|2022-05-23 03:33:50|1629.6|1628.4|1629.5|1628.3|1629.6|1628.4|1629.5|1628.3|1
1653276840000|2022-05-23 03:34:00|1629.4|1628.2|1629.2|1628|1629.4|1628.2|1629.2|1628|0
1653276870000|2022-05-23 03:34:30|1629.3|1628.1|1629.3|1628.1|1629.3|1628.1|1629.3|1628.1|1
1653276880000|2022-05-23 03:34:40|1629.2|1628|1629.2|1628|1629.2|1628|1629.2|1628|0
1653276900000|2022-05-23 03:35:00|1629.3|1628.1|1629.3|1628.1|1629.3|1628.1|1629.3|1628.1|1
1653276910000|2022-05-23 03:35:10|1629.4|1628.2|1629.2|1628|1629.4|1628.2|1629.2|1628|0
1653276950000|2022-05-23 03:35:50|||||||||1
1653277010000|2022-05-23 03:36:50|1629.3|1628.1|1629.3|1628.1|1629.3|1628.1|1629.3|1628.1|2
1653277050000|2022-05-23 03:37:30|1629.4|1628.2|1629.4|1628.2|1629.4|1628.2|1629.4|1628.2|0
1653277070000|2022-05-23 03:37:50|1629.3|1628.1|1629.3|1628.1|1629.4|1628.2|1629.3|1628.1|2
1653277090000|2022-05-23 03:38:10|1629.4|1628.2|1629.3|1628.1|1629.4|1628.2|1629.3|1628.1|1
1653277130000|2022-05-23 03:38:50|1629.4|1628.2|1629.2|1628|1629.4|1628.2|1629.2|1628|1
1653277150000|2022-05-23 03:39:10|1629.1|1627.9|1629|1627.8|1629.1|1627.9|1629|1627.8|2
1653277240000|2022-05-23 03:40:40|1628.9|1627.7|1629|1627.8|1629|1627.8|1628.9|1627.7|2
1653277250000|2022-05-23 03:40:50|1628.9|1627.7|1628.9|1627.7|1628.9|1627.7|1628.9|1627.7|2
1653277260000|2022-05-23 03:41:00|||||||||1
1653277270000|2022-05-23 03:41:10|1629|1627.8|1629|1627.8|1629|1627.8|1629|1627.8|0
1653277280000|2022-05-23 03:41:20|1629.3|1628.1|1629.3|1628.1|1629.3|1628.1|1629.3|1628.1|1
1653277410000|2022-05-23 03:43:30|1629.5|1628.3|1629.5|1628.3|1629.5|1628.3|1629.5|1628.3|2
1653277420000|2022-05-23 03:43:40|1629.7|1628.5|1629.9|1628.7|1629.9|1628.7|1629.7|1628.5|9
1653277440000|2022-05-23 03:44:00|1630|1628.8|1629.8|1628.6|1630|1628.8|1629.8|1628.6|6
1653277450000|2022-05-23 03:44:10|1629.9|1628.7|1629.9|1628.7|1629.9|1628.7|1629.9|1628.7|0
1653277470000|2022-05-23 03:44:30|||||||||1
1653277490000|2022-05-23 03:44:50|1629.8|1628.6|1629.9|1628.7|1629.9|1628.7|1629.8|1628.6|0
1653277520000|2022-05-23 03:45:20|1630.1|1628.9|1630.1|1628.9|1630.1|1628.9|1630.1|1628.9|1
1653277590000|2022-05-23 03:46:30|1630|1628.8|1630.3|1629.1|1630.4|1629.2|1630|1628.8|1
1653277600000|2022-05-23 03:46:40|1630.2|1629|1630.4|1629.2|1630.4|1629.2|1630.2|1629|1
1653277620000|2022-05-23 03:47:00|1630.3|1629.1|1630.2|1629|1630.3|1629.1|1630.2|1629|0
1653277670000|2022-05-23 03:47:50|1630.1|1628.9|1630.1|1628.9|1630.1|1628.9|1630.1|1628.9|2
1653277740000|2022-05-23 03:49:00|1630|1628.8|1629.9|1628.7|1630|1628.8|1629.9|1628.7|1
1653277750000|2022-05-23 03:49:10|1629.8|1628.6|1629.9|1628.7|1629.9|1628.7|1629.8|1628.6|1
1653277890000|2022-05-23 03:51:30|1629.8|1628.6|1629.8|1628.6|1629.8|1628.6|1629.8|1628.6|0
1653278050000|2022-05-23 03:54:10|1629.7|1628.5|1629.7|1628.5|1629.7|1628.5|1629.7|1628.5|1
1653278060000|2022-05-23 03:54:20|1629.6|1628.4|1629.6|1628.4|1629.6|1628.4|1629.6|1628.4|0
1653278130000|2022-05-23 03:55:30|1629.5|1628.3|1629.8|1628.6|1629.8|1628.6|1629.5|1628.3|2
1653278200000|2022-05-23 03:56:40|1629.7|1628.5|1629.7|1628.5|1629.7|1628.5|1629.7|1628.5|0
1653278220000|2022-05-23 03:57:00|||||||||1
1653278310000|2022-05-23 03:58:30|1629.6|1628.4|1629.6|1628.4|1629.6|1628.4|1629.6|1628.4|1
1653278320000|2022-05-23 03:58:40|1629.7|1628.5|1629.6|1628.4|1629.7|1628.5|1629.6|1628.4|1
1653278340000|2022-05-23 03:59:00|1629.5|1628.3|1629.5|1628.3|1629.5|1628.3|1629.5|1628.3|1
1653278350000|2022-05-23 03:59:10|||||||||1
1653278370000|2022-05-23 03:59:30|1629.7|1628.5|1629.7|1628.5|1629.7|1628.5|1629.7|1628.5|2
1653278380000|2022-05-23 03:59:40|1629.6|1628.4|1629.6|1628.4|1629.6|1628.4|1629.6|1628.4|0
1653278390000|2022-05-23 03:59:50|1629.5|1628.3|1629.7|1628.5|1629.7|1628.5|1629.5|1628.3|3
1653278460000|2022-05-23 04:01:00|1629.8|1628.6|1629.8|1628.6|1629.8|1628.6|1629.8|1628.6|2
1653278470000|2022-05-23 04:01:10|1629.9|1628.7|1629.9|1628.7|1629.9|1628.7|1629.9|1628.7|0
1653278480000|2022-05-23 04:01:20|||||||||1
1653278520000|2022-05-23 04:02:00|||||||||1
1653278550000|2022-05-23 04:02:30|||||||||1
1653278600000|2022-05-23 04:03:20|||||||||1
1653278720000|2022-05-23 04:05:20|||||||||2
1653278790000|2022-05-23 04:06:30|1630|1628.8|1630|1628.8|1630|1628.8|1630|1628.8|0
1653278800000|2022-05-23 04:06:40|1629.9|1628.7|1629.9|1628.7|1629.9|1628.7|1629.9|1628.7|0
1653278950000|2022-05-23 04:09:10|1630.1|1628.9|1630|1628.8|1630.1|1628.9|1630|1628.8|1
1653278960000|2022-05-23 04:09:20|1629.9|1628.7|1629.9|1628.7|1629.9|1628.7|1629.9|1628.7|0
1653278980000|2022-05-23 04:09:40|1630.2|1629|1630.2|1629|1630.2|1629|1630.2|1629|1
1653278990000|2022-05-23 04:09:50|1630|1628.8|1630|1628.8|1630|1628.8|1630|1628.8|0
1653279010000|2022-05-23 04:10:10|1630.1|1628.9|1630.1|1628.9|1630.1|1628.9|1630.1|1628.9|0
1653279050000|2022-05-23 04:10:50|1630.2|1629|1630.2|1629|1630.2|1629|1630.2|1629|0
1653279060000|2022-05-23 04:11:00|1630.1|1628.9|1630.1|1628.9|1630.1|1628.9|1630.1|1628.9|0
1653279110000|2022-05-23 04:11:50|1629.9|1628.7|1629.9|1628.7|1629.9|1628.7|1629.9|1628.7|1
1653279130000|2022-05-23 04:12:10|1629.8|1628.6|1630.1|1628.9|1630.1|1628.9|1629.8|1628.6|1
1653279140000|2022-05-23 04:12:20|1630|1628.8|1630.3|1629.1|1630.3|1629.1|1630|1628.8|1
1653279200000|2022-05-23 04:13:20|1630.5|1629.3|1630.5|1629.3|1630.5|1629.3|1630.5|1629.3|1
1653279210000|2022-05-23 04:13:30|1630.6|1629.4|1630.5|1629.3|1630.6|1629.4|1630.5|1629.3|2
1653279250000|2022-05-23 04:14:10|1630.4|1629.2|1630.4|1629.2|1630.4|1629.2|1630.4|1629.2|0
1653279410000|2022-05-23 04:16:50|1630.3|1629.1|1630.2|1629|1630.3|1629.1|1630.2|1629|0
1653279420000|2022-05-23 04:17:00|1630.3|1629.1|1630.6|1629.4|1630.7|1629.5|1630.3|1629.1|1
1653279460000|2022-05-23 04:17:40|1630.7|1629.5|1630.6|1629.4|1630.7|1629.5|1630.6|1629.4|2
1653279550000|2022-05-23 04:19:10|1630.7|1629.5|1630.6|1629.4|1630.7|1629.5|1630.6|1629.4|0
1653279590000|2022-05-23 04:19:50|1630.7|1629.5|1630.6|1629.4|1630.7|1629.5|1630.6|1629.4|1
1653279640000|2022-05-23 04:20:40|1630.5|1629.3|1630.6|1629.4|1630.6|1629.4|1630.5|1629.3|0
1653279660000|2022-05-23 04:21:00|1630.5|1629.3|1630.7|1629.5|1630.7|1629.5|1630.5|1629.3|0
1653279670000|2022-05-23 04:21:10|1630.6|1629.4|1630.7|1629.5|1630.7|1629.5|1630.6|1629.4|0
1653279700000|2022-05-23 04:21:40|1630.6|1629.4|1630.6|1629.4|1630.6|1629.4|1630.6|1629.4|0
1653279730000|2022-05-23 04:22:10|1630.4|1629.2|1630.3|1629.1|1630.4|1629.2|1630.3|1629.1|0
1653279760000|2022-05-23 04:22:40|1630.2|1629|1630.2|1629|1630.2|1629|1630.2|1629|0
1653279800000|2022-05-23 04:23:20|1630.6|1629.4|1630.6|1629.4|1630.6|1629.4|1630.6|1629.4|1
1653279810000|2022-05-23 04:23:30|1630.4|1629.2|1630.4|1629.2|1630.4|1629.2|1630.4|1629.2|3
1653279850000|2022-05-23 04:24:10|1630.3|1629.1|1630.3|1629.1|1630.3|1629.1|1630.3|1629.1|0
1653280010000|2022-05-23 04:26:50|1630.2|1629|1630.3|1629.1|1630.3|1629.1|1630.2|1629|1
1653280020000|2022-05-23 04:27:00|1630.2|1629|1630.1|1628.9|1630.2|1629|1630.1|1628.9|1
1653280040000|2022-05-23 04:27:20|1630.2|1629|1630.3|1629.1|1630.3|1629.1|1630.2|1629|2
1653280060000|2022-05-23 04:27:40|1630.2|1629|1630.2|1629|1630.2|1629|1630.2|1629|0
1653280100000|2022-05-23 04:28:20|1630|1628.8|1630|1628.8|1630|1628.8|1629.9|1628.7|0
1653280140000|2022-05-23 04:29:00|||||||||3
1653280230000|2022-05-23 04:30:30|||||||||1
1653280240000|2022-05-23 04:30:40|1630.1|1628.9|1630.1|1628.9|1630.1|1628.9|1630.1|1628.9|0
1653280270000|2022-05-23 04:31:10|1630.2|1629|1631.1|1629.9|1631.1|1629.9|1630.2|1629|2
1653280280000|2022-05-23 04:31:20|1630.9|1629.7|1630.9|1629.7|1630.9|1629.7|1630.9|1629.7|1
1653280440000|2022-05-23 04:34:00|1631.1|1629.9|1631.1|1629.9|1631.1|1629.9|1631.1|1629.9|2
1653280450000|2022-05-23 04:34:10|1631|1629.8|1631|1629.8|1631|1629.8|1631|1629.8|0
1653280490000|2022-05-23 04:34:50|||||||||1
1653280670000|2022-05-23 04:37:50|||||||||1
1653280750000|2022-05-23 04:39:10|1630.9|1629.7|1630.8|1629.6|1630.9|1629.7|1630.8|1629.6|0
1653280820000|2022-05-23 04:40:20|1631|1629.8|1631.1|1629.9|1631.1|1629.9|1631|1629.8|2
1653280840000|2022-05-23 04:40:40|1631|1629.8|1631|1629.8|1631|1629.8|1631|1629.8|0
1653280860000|2022-05-23 04:41:00|1630.9|1629.7|1630.9|1629.7|1630.9|1629.7|1630.9|1629.7|0
1653281000000|2022-05-23 04:43:20|||||||||1
1653281010000|2022-05-23 04:43:30|1630.8|1629.6|1630.8|1629.6|1630.8|1629.6|1630.8|1629.6|0
1653281020000|2022-05-23 04:43:40|||||||||1
1653281040000|2022-05-23 04:44:00|1630.9|1629.7|1630.9|1629.7|1630.9|1629.7|1630.9|1629.7|6
1653281070000|2022-05-23 04:44:30|1631|1629.8|1631.7|1630.5|1631.7|1630.5|1631|1629.8|1
1653281080000|2022-05-23 04:44:40|1631.6|1630.4|1631.5|1630.3|1631.6|1630.4|1631.5|1630.3|0
1653281100000|2022-05-23 04:45:00|1631.6|1630.4|1631.6|1630.4|1631.6|1630.4|1631.6|1630.4|0
1653281110000|2022-05-23 04:45:10|1631.5|1630.3|1631.3|1630.1|1631.5|1630.3|1631.3|1630.1|1
1653281120000|2022-05-23 04:45:20|1631.4|1630.2|1631.4|1630.2|1631.4|1630.2|1631.4|1630.2|1
1653281140000|2022-05-23 04:45:40|||||||||1
1653281170000|2022-05-23 04:46:10|1631.3|1630.1|1631.5|1630.3|1631.5|1630.3|1631.3|1630.1|2
1653281280000|2022-05-23 04:48:00|1631.6|1630.4|1631.5|1630.3|1631.6|1630.4|1631.5|1630.3|0
1653281300000|2022-05-23 04:48:20|1631.6|1630.4|1631.9|1630.7|1632|1630.8|1631.6|1630.4|1
1653281320000|2022-05-23 04:48:40|1631.8|1630.6|1631.8|1630.6|1631.8|1630.6|1631.8|1630.6|0
1653281340000|2022-05-23 04:49:00|1631.9|1630.7|1632.3|1631.1|1632.3|1631.1|1631.9|1630.7|8
1653281350000|2022-05-23 04:49:10|1632.1|1630.9|1632.2|1631|1632.2|1631|1632.1|1630.9|0
1653281360000|2022-05-23 04:49:20|1632|1630.8|1632.1|1630.9|1632.1|1630.9|1632|1630.8|0
1653281400000|2022-05-23 04:50:00|1632|1630.8|1632|1630.8|1632|1630.8|1632|1630.8|0
1653281410000|2022-05-23 04:50:10|1631.9|1630.7|1632|1630.8|1632|1630.8|1631.9|1630.7|2
1653281420000|2022-05-23 04:50:20|1632.3|1631.1|1632.3|1631.1|1632.3|1631.1|1632.3|1631.1|1
1653281430000|2022-05-23 04:50:30|1632.1|1630.9|1632.1|1630.9|1632.1|1630.9|1632.1|1630.9|0
1653281440000|2022-05-23 04:50:40|||||||||5
1653281450000|2022-05-23 04:50:50|1632.2|1631|1632.3|1631.1|1632.3|1631.1|1632.2|1631|0
1653281460000|2022-05-23 04:51:00|1632.2|1631|1632.2|1631|1632.2|1631|1632.1|1630.9|0
1653281520000|2022-05-23 04:52:00|1632.1|1630.9|1632|1630.8|1632.1|1630.9|1632|1630.8|0
1653281530000|2022-05-23 04:52:10|1631.9|1630.7|1631.5|1630.3|1631.9|1630.7|1631.2|1630|2
1653281570000|2022-05-23 04:52:50|1631.2|1630|1631.2|1630|1631.2|1630|1631.2|1630|2
1653281850000|2022-05-23 04:57:30|||||||||1
1653281930000|2022-05-23 04:58:50|1630.9|1629.7|1630.9|1629.7|1630.9|1629.7|1630.9|1629.7|1
1653281960000|2022-05-23 04:59:20|1630.7|1629.5|1630.7|1629.5|1630.7|1629.5|1630.7|1629.5|1
1653282020000|2022-05-23 05:00:20|1631|1629.8|1630.8|1629.6|1631|1629.8|1630.8|1629.6|3
1653282040000|2022-05-23 05:00:40|1631|1629.8|1631|1629.8|1631|1629.8|1631|1629.8|1
1653282050000|2022-05-23 05:00:50|1631.2|1630|1631.1|1629.9|1631.2|1630|1631|1629.8|1
1653282060000|2022-05-23 05:01:00|1631|1629.8|1630.8|1629.6|1631|1629.8|1630.8|1629.6|0
1653282070000|2022-05-23 05:01:10|1630.7|1629.5|1630.7|1629.5|1630.7|1629.5|1630.7|1629.5|0
1653282110000|2022-05-23 05:01:50|1630.8|1629.6|1630.8|1629.6|1630.8|1629.6|1630.8|1629.6|0
1653282130000|2022-05-23 05:02:10|1630.9|1629.7|1631.3|1630.1|1631.3|1630.1|1630.9|1629.7|1
1653282140000|2022-05-23 05:02:20|1631.2|1630|1631|1629.8|1631.2|1630|1631|1629.8|0
1653282180000|2022-05-23 05:03:00|1631.1|1629.9|1631.1|1629.9|1631.1|1629.9|1631.1|1629.9|0
1653282210000|2022-05-23 05:03:30|1631|1629.8|1631|1629.8|1631.1|1629.9|1631|1629.8|1
1653282250000|2022-05-23 05:04:10|1631.1|1629.9|1631.1|1629.9|1631.1|1629.9|1631.1|1629.9|0
1653282300000|2022-05-23 05:05:00|1631|1629.8|1631|1629.8|1631.1|1629.9|1631|1629.8|0
1653282310000|2022-05-23 05:05:10|1631.1|1629.9|1631.1|1629.9|1631.1|1629.9|1631.1|1629.9|0
1653282330000|2022-05-23 05:05:30|1631|1629.8|1631|1629.8|1631|1629.8|1631|1629.8|0
1653282410000|2022-05-23 05:06:50|1631.1|1629.9|1631.2|1630|1631.3|1630.1|1631.1|1629.9|3
1653282440000|2022-05-23 05:07:20|1631.1|1629.9|1630.9|1629.7|1631.1|1629.9|1630.9|1629.7|0
1653282450000|2022-05-23 05:07:30|1631|1629.8|1631|1629.8|1631|1629.8|1631|1629.8|0
1653282480000|2022-05-23 05:08:00|1630.9|1629.7|1630.9|1629.7|1630.9|1629.7|1630.9|1629.7|0
1653282510000|2022-05-23 05:08:30|1631.1|1629.9|1631.1|1629.9|1631.1|1629.9|1631.1|1629.9|0
1653282540000|2022-05-23 05:09:00|1631|1629.8|1630.9|1629.7|1631|1629.8|1630.9|1629.7|1
1653282570000|2022-05-23 05:09:30|1630.6|1629.4|1630.6|1629.4|1630.6|1629.4|1630.6|1629.4|1
1653282580000|2022-05-23 05:09:40|1630.5|1629.3|1630.5|1629.3|1630.5|1629.3|1630.3|1629.1|4
1653282600000|2022-05-23 05:10:00|1630.6|1629.4|1630.7|1629.5|1630.7|1629.5|1630.6|1629.4|1
1653282610000|2022-05-23 05:10:10|1630.6|1629.4|1630.6|1629.4|1630.6|1629.4|1630.6|1629.4|0
1653282640000|2022-05-23 05:10:40|1630.7|1629.5|1630.7|1629.5|1630.7|1629.5|1630.7|1629.5|0
1653282690000|2022-05-23 05:11:30|1630.6|1629.4|1630.7|1629.5|1630.7|1629.5|1630.6|1629.4|0
1653282710000|2022-05-23 05:11:50|1630.6|1629.4|1630.6|1629.4|1630.6|1629.4|1630.6|1629.4|1
1653282730000|2022-05-23 05:12:10|1630.5|1629.3|1630.5|1629.3|1630.5|1629.3|1630.5|1629.3|0
1653282780000|2022-05-23 05:13:00|1630.6|1629.4|1630.6|1629.4|1630.6|1629.4|1630.6|1629.4|1
1653282810000|2022-05-23 05:13:30|1630.5|1629.3|1630.5|1629.3|1630.5|1629.3|1630.5|1629.3|0
1653282860000|2022-05-23 05:14:20|1630.4|1629.2|1630.4|1629.2|1630.4|1629.2|1630.4|1629.2|1
1653282880000|2022-05-23 05:14:40|1630.3|1629.1|1630.3|1629.1|1630.3|1629.1|1630.3|1629.1|0
1653282950000|2022-05-23 05:15:50|1630.5|1629.3|1630.5|1629.3|1630.5|1629.3|1630.5|1629.3|3
1653282960000|2022-05-23 05:16:00|1630.7|1629.5|1630.7|1629.5|1630.7|1629.5|1630.7|1629.5|1
1653282980000|2022-05-23 05:16:20|1630.6|1629.4|1630.5|1629.3|1630.6|1629.4|1630.5|1629.3|1
1653283060000|2022-05-23 05:17:40|1630.4|1629.2|1630.5|1629.3|1630.5|1629.3|1630.4|1629.2|0
1653283140000|2022-05-23 05:19:00|||||||||1
1653283160000|2022-05-23 05:19:20|1630.4|1629.2|1630.6|1629.4|1630.6|1629.4|1630.4|1629.2|16
1653283170000|2022-05-23 05:19:30|1630.5|1629.3|1630.5|1629.3|1630.5|1629.3|1630.5|1629.3|0
1653283200000|2022-05-23 05:20:00|1630.4|1629.2|1630.1|1628.9|1630.4|1629.2|1630.1|1628.9|3
1653283220000|2022-05-23 05:20:20|1630.3|1629.1|1630.6|1629.4|1630.6|1629.4|1630.3|1629.1|4
1653283230000|2022-05-23 05:20:30|1630.7|1629.5|1630.7|1629.5|1630.7|1629.5|1630.7|1629.5|1
1653283240000|2022-05-23 05:20:40|1630.9|1629.7|1630.9|1629.7|1630.9|1629.7|1630.9|1629.7|1
1653283270000|2022-05-23 05:21:10|1630.8|1629.6|1630.8|1629.6|1630.8|1629.6|1630.8|1629.6|0
1653283350000|2022-05-23 05:22:30|1630.7|1629.5|1630.6|1629.4|1630.7|1629.5|1630.6|1629.4|0
1653283430000|2022-05-23 05:23:50|1630.7|1629.5|1630.7|1629.5|1630.7|1629.5|1630.7|1629.5|3
1653283440000|2022-05-23 05:24:00|||||||||1
1653283460000|2022-05-23 05:24:20|1630.6|1629.4|1630.6|1629.4|1630.6|1629.4|1630.6|1629.4|0
1653283480000|2022-05-23 05:24:40|1630.7|1629.5|1630.7|1629.5|1630.7|1629.5|1630.7|1629.5|1
1653283500000|2022-05-23 05:25:00|1630.6|1629.4|1630.6|1629.4|1630.6|1629.4|1630.6|1629.4|0
1653283630000|2022-05-23 05:27:10|1630.8|1629.6|1630.9|1629.7|1630.9|1629.7|1630.8|1629.6|3
1653283640000|2022-05-23 05:27:20|1631|1629.8|1630.9|1629.7|1631|1629.8|1630.9|1629.7|0
1653283660000|2022-05-23 05:27:40|1630.8|1629.6|1630.8|1629.6|1630.8|1629.6|1630.8|1629.6|0
1653283670000|2022-05-23 05:27:50|1630.7|1629.5|1630.8|1629.6|1630.8|1629.6|1630.6|1629.4|1
1653283720000|2022-05-23 05:28:40|1630.9|1629.7|1631|1629.8|1631|1629.8|1630.9|1629.7|3
1653283740000|2022-05-23 05:29:00|1631.1|1629.9|1631.1|1629.9|1631.1|1629.9|1631.1|1629.9|0
1653283780000|2022-05-23 05:29:40|1631|1629.8|1631|1629.8|1631|1629.8|1631|1629.8|0
1653283800000|2022-05-23 05:30:00|1630.9|1629.7|1631.7|1630.5|1631.8|1630.6|1630.9|1629.7|8
1653283810000|2022-05-23 05:30:10|1631.6|1630.4|1631.4|1630.2|1631.6|1630.4|1631.4|1630.2|1
1653283820000|2022-05-23 05:30:20|1631.2|1630|1631.2|1630|1631.2|1630|1631.2|1630|0
1653283830000|2022-05-23 05:30:30|1631|1629.8|1631.1|1629.9|1631.1|1629.9|1631|1629.8|0
1653283840000|2022-05-23 05:30:40|1631.2|1630|1631.1|1629.9|1631.2|1630|1631|1629.8|0
1653283850000|2022-05-23 05:30:50|1631|1629.8|1631|1629.8|1631|1629.8|1631|1629.8|0
1653283860000|2022-05-23 05:31:00|1631.1|1629.9|1630.9|1629.7|1631.2|1630|1630.9|1629.7|0
1653283870000|2022-05-23 05:31:10|1631|1629.8|1631|1629.8|1631|1629.8|1630.9|1629.7|1
1653283880000|2022-05-23 05:31:20|1631.1|1629.9|1631.2|1630|1631.2|1630|1631.1|1629.9|0
1653283900000|2022-05-23 05:31:40|1631.1|1629.9|1631.1|1629.9|1631.1|1629.9|1631.1|1629.9|0
1653283910000|2022-05-23 05:31:50|1631.3|1630.1|1631.4|1630.2|1631.4|1630.2|1631.3|1630.1|1
1653283920000|2022-05-23 05:32:00|1631.3|1630.1|1631.2|1630|1631.3|1630.1|1631.2|1630|3
1653283930000|2022-05-23 05:32:10|1631|1629.8|1631|1629.8|1631|1629.8|1631|1629.8|0
1653283940000|2022-05-23 05:32:20|1630.9|1629.7|1630.7|1629.5|1630.9|1629.7|1630.7|1629.5|0
1653283950000|2022-05-23 05:32:30|1630.9|1629.7|1630.9|1629.7|1630.9|1629.7|1630.9|1629.7|3
1653283960000|2022-05-23 05:32:40|1631.1|1629.9|1631.1|1629.9|1631.1|1629.9|1631.1|1629.9|1
1653283970000|2022-05-23 05:32:50|1631|1629.8|1630.7|1629.5|1631|1629.8|1630.7|1629.5|2
1653283980000|2022-05-23 05:33:00|1630.8|1629.6|1630.7|1629.5|1630.8|1629.6|1630.7|1629.5|0
1653284000000|2022-05-23 05:33:20|1630.6|1629.4|1630.6|1629.4|1630.6|1629.4|1630.6|1629.4|0
1653284020000|2022-05-23 05:33:40|1630.7|1629.5|1630.6|1629.4|1630.7|1629.5|1630.6|1629.4|1
1653284030000|2022-05-23 05:33:50|1630.7|1629.5|1630.7|1629.5|1630.7|1629.5|1630.7|1629.5|1
1653284040000|2022-05-23 05:34:00|1630.6|1629.4|1630.8|1629.6|1630.8|1629.6|1630.6|1629.4|1
1653284050000|2022-05-23 05:34:10|1630.9|1629.7|1631.4|1630.2|1631.4|1630.2|1630.9|1629.7|4
1653284060000|2022-05-23 05:34:20|1631.7|1630.5|1631.7|1630.5|1631.7|1630.5|1631.6|1630.4|4
1653284070000|2022-05-23 05:34:30|1631.6|1630.4|1631.6|1630.4|1631.6|1630.4|1631.6|1630.4|1
1653284080000|2022-05-23 05:34:40|1631.5|1630.3|1631.4|1630.2|1631.5|1630.3|1631.4|1630.2|0
1653284090000|2022-05-23 05:34:50|1631.3|1630.1|1631.3|1630.1|1631.3|1630.1|1631.3|1630.1|2
1653284100000|2022-05-23 05:35:00|1631.2|1630|1631.2|1630|1631.2|1630|1631.1|1629.9|0
1653284110000|2022-05-23 05:35:10|1631.5|1630.3|1631.6|1630.4|1631.6|1630.4|1631.4|1630.2|1
1653284130000|2022-05-23 05:35:30|1631.5|1630.3|1631.5|1630.3|1631.5|1630.3|1631.5|1630.3|0
1653284140000|2022-05-23 05:35:40|1631.4|1630.2|1631.3|1630.1|1631.4|1630.2|1631.3|1630.1|0
1653284150000|2022-05-23 05:35:50|1631.4|1630.2|1631.4|1630.2|1631.4|1630.2|1631.4|1630.2|0
1653284160000|2022-05-23 05:36:00|1631.3|1630.1|1631.1|1629.9|1631.3|1630.1|1631.1|1629.9|0
1653284170000|2022-05-23 05:36:10|1631.2|1630|1631.2|1630|1631.3|1630.1|1631.1|1629.9|0
1653284190000|2022-05-23 05:36:30|1631.1|1629.9|1631.1|1629.9|1631.1|1629.9|1631.1|1629.9|3
1653284200000|2022-05-23 05:36:40|1631.2|1630|1631.2|1630|1631.2|1630|1631.2|1630|1
1653284210000|2022-05-23 05:36:50|1631.1|1629.9|1631.1|1629.9|1631.1|1629.9|1631.1|1629.9|0
1653284230000|2022-05-23 05:37:10|||||||||1
1653284240000|2022-05-23 05:37:20|||||||||3
1653284250000|2022-05-23 05:37:30|1631|1629.8|1631|1629.8|1631|1629.8|1631|1629.8|11
1653284260000|2022-05-23 05:37:40|1630.8|1629.6|1630.5|1629.3|1630.8|1629.6|1630.5|1629.3|1
1653284270000|2022-05-23 05:37:50|1630.3|1629.1|1630.5|1629.3|1630.5|1629.3|1630.2|1629|1
1653284280000|2022-05-23 05:38:00|1630.4|1629.2|1630.5|1629.3|1630.5|1629.3|1630.4|1629.2|1
1653284290000|2022-05-23 05:38:10|1630.4|1629.2|1630.1|1628.9|1630.4|1629.2|1630.1|1628.9|0
1653284350000|2022-05-23 05:39:10|1630.3|1629.1|1630.9|1629.7|1630.9|1629.7|1630.3|1629.1|4
1653284370000|2022-05-23 05:39:30|1630.8|1629.6|1630.8|1629.6|1630.8|1629.6|1630.8|1629.6|0
1653284380000|2022-05-23 05:39:40|1630.9|1629.7|1630.9|1629.7|1630.9|1629.7|1630.9|1629.7|0
1653284390000|2022-05-23 05:39:50|1630.8|1629.6|1630.9|1629.7|1630.9|1629.7|1630.8|1629.6|0
1653284400000|2022-05-23 05:40:00|1631|1629.8|1631|1629.8|1631|1629.8|1631|1629.8|0
1653284420000|2022-05-23 05:40:20|1630.9|1629.7|1630.9|1629.7|1630.9|1629.7|1630.9|1629.7|1
1653284430000|2022-05-23 05:40:30|1630.8|1629.6|1630.8|1629.6|1630.8|1629.6|1630.8|1629.6|0
1653284450000|2022-05-23 05:40:50|1630.7|1629.5|1630.7|1629.5|1630.7|1629.5|1630.7|1629.5|0
1653284460000|2022-05-23 05:41:00|1630.6|1629.4|1630.6|1629.4|1630.7|1629.5|1630.6|1629.4|1
1653284470000|2022-05-23 05:41:10|1630.5|1629.3|1630.5|1629.3|1630.5|1629.3|1630.5|1629.3|1
1653284480000|2022-05-23 05:41:20|1630.3|1629.1|1630.2|1629|1630.3|1629.1|1630.2|1629|1
1653284490000|2022-05-23 05:41:30|1630.3|1629.1|1630.1|1628.9|1630.3|1629.1|1630.1|1628.9|2
1653284520000|2022-05-23 05:42:00|1630|1628.8|1630.3|1629.1|1630.3|1629.1|1630|1628.8|5
1653284530000|2022-05-23 05:42:10|1630.4|1629.2|1630.3|1629.1|1630.5|1629.3|1630.3|1629.1|1
1653284550000|2022-05-23 05:42:30|1630.5|1629.3|1630.6|1629.4|1630.6|1629.4|1630.5|1629.3|4
1653284560000|2022-05-23 05:42:40|1630.7|1629.5|1630.8|1629.6|1630.8|1629.6|1630.7|1629.5|2
1653284570000|2022-05-23 05:42:50|||||||||1
1653284610000|2022-05-23 05:43:30|1630.7|1629.5|1630.7|1629.5|1630.7|1629.5|1630.7|1629.5|0
1653284630000|2022-05-23 05:43:50|1631.2|1630|1631.2|1630|1631.2|1630|1631.2|1630|4
1653284640000|2022-05-23 05:44:00|1631.1|1629.9|1630.9|1629.7|1631.1|1629.9|1630.9|1629.7|4
1653284660000|2022-05-23 05:44:20|1630.8|1629.6|1630.8|1629.6|1630.8|1629.6|1630.8|1629.6|0
1653284670000|2022-05-23 05:44:30|1630.9|1629.7|1630.9|1629.7|1630.9|1629.7|1630.9|1629.7|0
1653284680000|2022-05-23 05:44:40|1630.8|1629.6|1630.8|1629.6|1630.8|1629.6|1630.8|1629.6|0
1653284690000|2022-05-23 05:44:50|1630.9|1629.7|1630.7|1629.5|1630.9|1629.7|1630.7|1629.5|0
1653284700000|2022-05-23 05:45:00|1630.8|1629.6|1630.8|1629.6|1630.8|1629.6|1630.8|1629.6|0
1653284730000|2022-05-23 05:45:30|1631|1629.8|1631.7|1630.5|1631.7|1630.5|1631|1629.8|6
1653284740000|2022-05-23 05:45:40|1631.6|1630.4|1631.2|1630|1631.6|1630.4|1631.2|1630|2
1653284750000|2022-05-23 05:45:50|1631|1629.8|1631|1629.8|1631|1629.8|1631|1629.8|1
1653284760000|2022-05-23 05:46:00|||||||||1
1653284770000|2022-05-23 05:46:10|1631.1|1629.9|1631.1|1629.9|1631.1|1629.9|1631.1|1629.9|0
1653284780000|2022-05-23 05:46:20|1631|1629.8|1631.4|1630.2|1631.4|1630.2|1631|1629.8|0
1653284790000|2022-05-23 05:46:30|1631.3|1630.1|1631.4|1630.2|1631.4|1630.2|1631.3|1630.1|0
1653284800000|2022-05-23 05:46:40|1631.2|1630|1631.3|1630.1|1631.4|1630.2|1631.2|1630|2
1653284810000|2022-05-23 05:46:50|1631.4|1630.2|1631.3|1630.1|1631.4|1630.2|1631.2|1630|1
1653284820000|2022-05-23 05:47:00|1631.1|1629.9|1631.1|1629.9|1631.1|1629.9|1631.1|1629.9|0
1653284830000|2022-05-23 05:47:10|1631|1629.8|1631|1629.8|1631|1629.8|1631|1629.8|0
1653284850000|2022-05-23 05:47:30|||||||||1
1653284860000|2022-05-23 05:47:40|1630.9|1629.7|1631|1629.8|1631|1629.8|1630.9|1629.7|1
1653284870000|2022-05-23 05:47:50|||||||||4
1653284880000|2022-05-23 05:48:00|1630.9|1629.7|1630.9|1629.7|1631|1629.8|1630.9|1629.7|4
1653284890000|2022-05-23 05:48:10|1631|1629.8|1631|1629.8|1631|1629.8|1631|1629.8|3
1653284900000|2022-05-23 05:48:20|1631.2|1630|1631.2|1630|1631.2|1630|1631.2|1630|4
1653284910000|2022-05-23 05:48:30|1631.6|1630.4|1631.6|1630.4|1631.6|1630.4|1631.6|1630.4|10
1653284920000|2022-05-23 05:48:40|1631.7|1630.5|1632.5|1631.3|1632.9|1631.7|1631.7|1630.5|17
1653284930000|2022-05-23 05:48:50|1632.6|1631.4|1632.7|1631.5|1632.7|1631.5|1632.4|1631.2|9
1653284940000|2022-05-23 05:49:00|1632.6|1631.4|1632.2|1631|1632.6|1631.4|1632.2|1631|6
1653284950000|2022-05-23 05:49:10|1632.4|1631.2|1632.7|1631.5|1632.8|1631.6|1632.4|1631.2|4
1653284960000|2022-05-23 05:49:20|1632.2|1631|1632.4|1631.2|1632.4|1631.2|1632.2|1631|6
1653284970000|2022-05-23 05:49:30|1632.6|1631.4|1632.7|1631.5|1632.7|1631.5|1632.5|1631.3|3
1653284980000|2022-05-23 05:49:40|1632.9|1631.7|1633.4|1632.2|1633.4|1632.2|1632.8|1631.6|13
1653284990000|2022-05-23 05:49:50|1633.3|1632.1|1632.7|1631.5|1633.3|1632.1|1632.7|1631.5|8
1653285000000|2022-05-23 05:50:00|1632.8|1631.6|1633.2|1632|1633.2|1632|1632.8|1631.6|3
1653285010000|2022-05-23 05:50:10|1633.1|1631.9|1633.1|1631.9|1633.1|1631.9|1633.1|1631.9|3
1653285020000|2022-05-23 05:50:20|1633.4|1632.2|1633.2|1632|1633.4|1632.2|1633.2|1632|7
1653285030000|2022-05-23 05:50:30|1633.4|1632.2|1633.2|1632|1633.4|1632.2|1633.2|1632|2
1653285040000|2022-05-23 05:50:40|1633.4|1632.2|1634.1|1632.9|1634.1|1632.9|1633.4|1632.2|13
1653285050000|2022-05-23 05:50:50|1633.9|1632.7|1634.1|1632.9|1634.1|1632.9|1633.8|1632.6|13
1653285060000|2022-05-23 05:51:00|1634|1632.8|1633.6|1632.4|1634.2|1633|1633.6|1632.4|14
1653285070000|2022-05-23 05:51:10|1633.2|1632|1632.9|1631.7|1633.3|1632.1|1632.8|1631.6|7
1653285080000|2022-05-23 05:51:20|1632.6|1631.4|1632.8|1631.6|1632.8|1631.6|1632.6|1631.4|1
1653285090000|2022-05-23 05:51:30|1632.6|1631.4|1632.2|1631|1632.7|1631.5|1632.2|1631|5
1653285100000|2022-05-23 05:51:40|1632.4|1631.2|1632.4|1631.2|1632.5|1631.3|1632.4|1631.2|0
1653285120000|2022-05-23 05:52:00|1632.6|1631.4|1632.6|1631.4|1632.6|1631.4|1632.6|1631.4|4
1653285130000|2022-05-23 05:52:10|1632.4|1631.2|1632.4|1631.2|1632.4|1631.2|1632.4|1631.2|0
1653285140000|2022-05-23 05:52:20|1632.6|1631.4|1632.6|1631.4|1632.6|1631.4|1632.6|1631.4|1
1653285160000|2022-05-23 05:52:40|1632.8|1631.6|1632.9|1631.7|1632.9|1631.7|1632.8|1631.6|43
1653285170000|2022-05-23 05:52:50|1632.8|1631.6|1632.7|1631.5|1632.8|1631.6|1632.7|1631.5|0
1653285180000|2022-05-23 05:53:00|1632.8|1631.6|1632.8|1631.6|1632.8|1631.6|1632.8|1631.6|1
1653285190000|2022-05-23 05:53:10|1632.9|1631.7|1633.5|1632.3|1633.5|1632.3|1632.9|1631.7|3
1653285200000|2022-05-23 05:53:20|1633.6|1632.4|1633.3|1632.1|1633.7|1632.5|1633.3|1632.1|17
1653285210000|2022-05-23 05:53:30|1633.2|1632|1632.6|1631.4|1633.3|1632.1|1632.6|1631.4|5
1653285220000|2022-05-23 05:53:40|1632.5|1631.3|1632.4|1631.2|1632.5|1631.3|1632.4|1631.2|0
1653285230000|2022-05-23 05:53:50|1632.6|1631.4|1632.6|1631.4|1632.7|1631.5|1632.6|1631.4|11
1653285240000|2022-05-23 05:54:00|1632.4|1631.2|1632.4|1631.2|1632.4|1631.2|1632.4|1631.2|0
1653285250000|2022-05-23 05:54:10|1632.6|1631.4|1632.8|1631.6|1632.9|1631.7|1632.4|1631.2|1
1653285280000|2022-05-23 05:54:40|1633|1631.8|1632.9|1631.7|1633|1631.8|1632.9|1631.7|12
1653285290000|2022-05-23 05:54:50|1633|1631.8|1633|1631.8|1633|1631.8|1632.9|1631.7|31
1653285300000|2022-05-23 05:55:00|1632.9|1631.7|1632.9|1631.7|1632.9|1631.7|1632.9|1631.7|0
1653285310000|2022-05-23 05:55:10|1632.7|1631.5|1632.9|1631.7|1632.9|1631.7|1632.7|1631.5|1
1653285320000|2022-05-23 05:55:20|||||||||1
1653285340000|2022-05-23 05:55:40|1632.8|1631.6|1632.8|1631.6|1632.8|1631.6|1632.8|1631.6|0
1653285350000|2022-05-23 05:55:50|1632.9|1631.7|1632.7|1631.5|1632.9|1631.7|1632.7|1631.5|5
1653285370000|2022-05-23 05:56:10|1632.6|1631.4|1632.7|1631.5|1632.7|1631.5|1632.6|1631.4|2
1653285380000|2022-05-23 05:56:20|1632.9|1631.7|1632.9|1631.7|1632.9|1631.7|1632.9|1631.7|1
1653285390000|2022-05-23 05:56:30|1633|1631.8|1633.1|1631.9|1633.1|1631.9|1633|1631.8|3
1653285400000|2022-05-23 05:56:40|1633.6|1632.4|1634.4|1633.2|1634.4|1633.2|1633.6|1632.4|10
1653285410000|2022-05-23 05:56:50|1634.2|1633|1634.3|1633.1|1634.3|1633.1|1634.1|1632.9|6
1653285420000|2022-05-23 05:57:00|1634.4|1633.2|1634.2|1633|1634.5|1633.3|1634.1|1632.9|16
1653285430000|2022-05-23 05:57:10|1634.3|1633.1|1634.1|1632.9|1634.3|1633.1|1634.1|1632.9|12
1653285440000|2022-05-23 05:57:20|1634.2|1633|1634.2|1633|1634.2|1633|1634.1|1632.9|0
1653285450000|2022-05-23 05:57:30|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|3
1653285470000|2022-05-23 05:57:50|||||||||6
1653285480000|2022-05-23 05:58:00|||||||||1
1653285490000|2022-05-23 05:58:10|||||||||1
1653285500000|2022-05-23 05:58:20|||||||||4
1653285510000|2022-05-23 05:58:30|1634.4|1633.2|1634.5|1633.3|1634.5|1633.3|1634.4|1633.2|0
1653285520000|2022-05-23 05:58:40|1634.4|1633.2|1634.3|1633.1|1634.4|1633.2|1634.3|1633.1|4
1653285530000|2022-05-23 05:58:50|1634.2|1633|1634.2|1633|1634.2|1633|1634.2|1633|2
1653285540000|2022-05-23 05:59:00|1634.1|1632.9|1633.9|1632.7|1634.1|1632.9|1633.9|1632.7|4
1653285550000|2022-05-23 05:59:10|1633.4|1632.2|1633.3|1632.1|1633.4|1632.2|1633.1|1631.9|3
1653285560000|2022-05-23 05:59:20|1633.4|1632.2|1633.5|1632.3|1633.6|1632.4|1633.4|1632.2|5
1653285570000|2022-05-23 05:59:30|1633.7|1632.5|1633.5|1632.3|1633.8|1632.6|1633.5|1632.3|3
1653285580000|2022-05-23 05:59:40|1633.6|1632.4|1633.8|1632.6|1633.8|1632.6|1633.6|1632.4|1
1653285590000|2022-05-23 05:59:50|1633.7|1632.5|1633.5|1632.3|1633.7|1632.5|1633.5|1632.3|1
1653285600000|2022-05-23 06:00:00|1633.7|1632.5|1633.1|1631.9|1633.7|1632.5|1633|1631.8|0
1653285610000|2022-05-23 06:00:10|1633.2|1632|1633|1631.8|1633.5|1632.3|1633|1631.8|14
1653285620000|2022-05-23 06:00:20|1633.1|1631.9|1633.1|1631.9|1633.1|1631.9|1633|1631.8|4
1653285630000|2022-05-23 06:00:30|1633.2|1632|1633.5|1632.3|1633.6|1632.4|1633.2|1632|3
1653285640000|2022-05-23 06:00:40|1633.3|1632.1|1633|1631.8|1633.3|1632.1|1633|1631.8|2
1653285650000|2022-05-23 06:00:50|1633.1|1631.9|1633|1631.8|1633.1|1631.9|1633|1631.8|0
1653285660000|2022-05-23 06:01:00|1633.2|1632|1633.3|1632.1|1633.3|1632.1|1633.2|1632|23
1653285680000|2022-05-23 06:01:20|1633.2|1632|1633.5|1632.3|1633.5|1632.3|1633.1|1631.9|2
1653285690000|2022-05-23 06:01:30|1633.3|1632.1|1633.6|1632.4|1633.6|1632.4|1633.1|1631.9|1
1653285700000|2022-05-23 06:01:40|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|1633.6|1632.4|0
1653285710000|2022-05-23 06:01:50|1633.9|1632.7|1634|1632.8|1634.1|1632.9|1633.9|1632.7|0
1653285720000|2022-05-23 06:02:00|1634.2|1633|1634.4|1633.2|1634.4|1633.2|1634|1632.8|10
1653285730000|2022-05-23 06:02:10|1634.1|1632.9|1634.2|1633|1634.4|1633.2|1634.1|1632.9|7
1653285740000|2022-05-23 06:02:20|1634.3|1633.1|1634.5|1633.3|1634.5|1633.3|1634.3|1633.1|8
1653285750000|2022-05-23 06:02:30|1634.4|1633.2|1634.5|1633.3|1634.5|1633.3|1634.3|1633.1|5
1653285760000|2022-05-23 06:02:40|1634.4|1633.2|1634.5|1633.3|1634.5|1633.3|1634.4|1633.2|1
1653285780000|2022-05-23 06:03:00|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|1634|1632.8|3
1653285790000|2022-05-23 06:03:10|1634|1632.8|1633.9|1632.7|1634|1632.8|1633.9|1632.7|0
1653285800000|2022-05-23 06:03:20|1634.1|1632.9|1634|1632.8|1634.1|1632.9|1633.9|1632.7|0
1653285810000|2022-05-23 06:03:30|1633.9|1632.7|1633.8|1632.6|1633.9|1632.7|1633.8|1632.6|0
1653285820000|2022-05-23 06:03:40|1633.9|1632.7|1633.8|1632.6|1633.9|1632.7|1633.8|1632.6|0
1653285840000|2022-05-23 06:04:00|1633.9|1632.7|1633.9|1632.7|1633.9|1632.7|1633.9|1632.7|0
1653285860000|2022-05-23 06:04:20|||||||||1
1653285880000|2022-05-23 06:04:40|||||||||2
1653285900000|2022-05-23 06:05:00|1634.1|1632.9|1634|1632.8|1634.1|1632.9|1634|1632.8|14
1653285930000|2022-05-23 06:05:30|1633.9|1632.7|1634|1632.8|1634|1632.8|1633.9|1632.7|0
1653285970000|2022-05-23 06:06:10|1634.1|1632.9|1634|1632.8|1634.1|1632.9|1634|1632.8|0
1653285990000|2022-05-23 06:06:30|1634.1|1632.9|1634.2|1633|1634.3|1633.1|1634.1|1632.9|1
1653286000000|2022-05-23 06:06:40|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|0
1653286010000|2022-05-23 06:06:50|1634.4|1633.2|1634.3|1633.1|1634.4|1633.2|1634.3|1633.1|1
1653286020000|2022-05-23 06:07:00|1634.2|1633|1634.3|1633.1|1634.3|1633.1|1634.2|1633|1
1653286030000|2022-05-23 06:07:10|1634.2|1633|1633.6|1632.4|1634.2|1633|1633.6|1632.4|2
1653286050000|2022-05-23 06:07:30|1633.7|1632.5|1633.7|1632.5|1633.7|1632.5|1633.7|1632.5|0
1653286070000|2022-05-23 06:07:50|1633.6|1632.4|1633.6|1632.4|1633.6|1632.4|1633.6|1632.4|11
1653286080000|2022-05-23 06:08:00|1633.3|1632.1|1633.3|1632.1|1633.3|1632.1|1633.2|1632|4
1653286090000|2022-05-23 06:08:10|1633.6|1632.4|1633.6|1632.4|1633.6|1632.4|1633.6|1632.4|0
1653286100000|2022-05-23 06:08:20|1633.5|1632.3|1633.6|1632.4|1633.6|1632.4|1633.4|1632.2|1
1653286110000|2022-05-23 06:08:30|1633.9|1632.7|1633.9|1632.7|1633.9|1632.7|1633.9|1632.7|5
1653286200000|2022-05-23 06:10:00|1634.2|1633|1634.1|1632.9|1634.3|1633.1|1634.1|1632.9|8
1653286210000|2022-05-23 06:10:10|1634.2|1633|1634.2|1633|1634.2|1633|1634.1|1632.9|0
1653286230000|2022-05-23 06:10:30|1634.1|1632.9|1633.9|1632.7|1634.1|1632.9|1633.9|1632.7|0
1653286260000|2022-05-23 06:11:00|1634|1632.8|1634|1632.8|1634|1632.8|1634|1632.8|0
1653286270000|2022-05-23 06:11:10|1634.1|1632.9|1633.9|1632.7|1634.2|1633|1633.9|1632.7|0
1653286280000|2022-05-23 06:11:20|1634|1632.8|1634.3|1633.1|1634.3|1633.1|1634|1632.8|3
1653286290000|2022-05-23 06:11:30|1634.2|1633|1634.7|1633.5|1634.7|1633.5|1634.2|1633|5
1653286320000|2022-05-23 06:12:00|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|1634.7|1633.5|11
1653286330000|2022-05-23 06:12:10|1634.7|1633.5|1634.8|1633.6|1634.8|1633.6|1634.7|1633.5|0
1653286360000|2022-05-23 06:12:40|1634.7|1633.5|1634.8|1633.6|1634.8|1633.6|1634.6|1633.4|8
1653286370000|2022-05-23 06:12:50|1635.1|1633.9|1635.2|1634|1635.3|1634.1|1635.1|1633.9|16
1653286380000|2022-05-23 06:13:00|||||||||10
1653286390000|2022-05-23 06:13:10|1635.3|1634.1|1635|1633.8|1635.3|1634.1|1635|1633.8|3
1653286400000|2022-05-23 06:13:20|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|0
1653286420000|2022-05-23 06:13:40|1635.2|1634|1635.1|1633.9|1635.4|1634.2|1635.1|1633.9|1
1653286430000|2022-05-23 06:13:50|1635.2|1634|1635.4|1634.2|1635.4|1634.2|1635.1|1633.9|0
1653286470000|2022-05-23 06:14:30|1635.3|1634.1|1635.1|1633.9|1635.3|1634.1|1635.1|1633.9|1
1653286480000|2022-05-23 06:14:40|1635|1633.8|1634.9|1633.7|1635.1|1633.9|1634.9|1633.7|0
1653286490000|2022-05-23 06:14:50|1635|1633.8|1634.8|1633.6|1635|1633.8|1634.7|1633.5|0
1653286500000|2022-05-23 06:15:00|1634.7|1633.5|1634.6|1633.4|1634.7|1633.5|1634.6|1633.4|1
1653286510000|2022-05-23 06:15:10|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|0
1653286520000|2022-05-23 06:15:20|1634.6|1633.4|1634.8|1633.6|1634.8|1633.6|1634.6|1633.4|3
1653286530000|2022-05-23 06:15:30|1634.9|1633.7|1634.8|1633.6|1634.9|1633.7|1634.8|1633.6|1
1653286540000|2022-05-23 06:15:40|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|2
1653286550000|2022-05-23 06:15:50|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|1634.6|1633.4|0
1653286560000|2022-05-23 06:16:00|1634.9|1633.7|1635|1633.8|1635|1633.8|1634.9|1633.7|1
1653286570000|2022-05-23 06:16:10|1635.1|1633.9|1635|1633.8|1635.1|1633.9|1635|1633.8|1
1653286600000|2022-05-23 06:16:40|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|0
1653286610000|2022-05-23 06:16:50|1635.1|1633.9|1635.2|1634|1635.2|1634|1635.1|1633.9|9
1653286620000|2022-05-23 06:17:00|1635|1633.8|1635|1633.8|1635.1|1633.9|1635|1633.8|3
1653286630000|2022-05-23 06:17:10|1634.6|1633.4|1634.4|1633.2|1634.8|1633.6|1634.4|1633.2|14
1653286640000|2022-05-23 06:17:20|1634.5|1633.3|1634.5|1633.3|1634.6|1633.4|1634.5|1633.3|0
1653286650000|2022-05-23 06:17:30|1634.4|1633.2|1634.5|1633.3|1634.6|1633.4|1634.4|1633.2|2
1653286660000|2022-05-23 06:17:40|1634.6|1633.4|1634.2|1633|1634.6|1633.4|1634.2|1633|3
1653286670000|2022-05-23 06:17:50|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|1
1653286680000|2022-05-23 06:18:00|1634.4|1633.2|1634.8|1633.6|1634.8|1633.6|1634.3|1633.1|10
1653286690000|2022-05-23 06:18:10|1634.9|1633.7|1634.8|1633.6|1634.9|1633.7|1634.7|1633.5|5
1653286710000|2022-05-23 06:18:30|1635|1633.8|1635|1633.8|1635|1633.8|1635|1633.8|1
1653286720000|2022-05-23 06:18:40|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|0
1653286730000|2022-05-23 06:18:50|1635|1633.8|1635.1|1633.9|1635.1|1633.9|1635|1633.8|0
1653286740000|2022-05-23 06:19:00|1635|1633.8|1634.9|1633.7|1635|1633.8|1634.9|1633.7|0
1653286780000|2022-05-23 06:19:40|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|1
1653286830000|2022-05-23 06:20:30|1634.7|1633.5|1634.5|1633.3|1634.7|1633.5|1634.5|1633.3|3
1653286840000|2022-05-23 06:20:40|||||||||2
1653286850000|2022-05-23 06:20:50|1634.4|1633.2|1634.5|1633.3|1634.5|1633.3|1634.4|1633.2|2
1653286860000|2022-05-23 06:21:00|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|3
1653286870000|2022-05-23 06:21:10|1634.8|1633.6|1634.9|1633.7|1634.9|1633.7|1634.7|1633.5|3
1653286880000|2022-05-23 06:21:20|||||||||2
1653286890000|2022-05-23 06:21:30|||||||||2
1653286900000|2022-05-23 06:21:40|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|0
1653286910000|2022-05-23 06:21:50|1634.9|1633.7|1634.7|1633.5|1634.9|1633.7|1634.7|1633.5|1
1653286920000|2022-05-23 06:22:00|1634.8|1633.6|1634.7|1633.5|1634.8|1633.6|1634.7|1633.5|2
1653286930000|2022-05-23 06:22:10|1634.6|1633.4|1634.5|1633.3|1634.6|1633.4|1634.5|1633.3|5
1653286970000|2022-05-23 06:22:50|||||||||2
1653286980000|2022-05-23 06:23:00|1634.4|1633.2|1634.5|1633.3|1634.5|1633.3|1634.4|1633.2|2
1653287000000|2022-05-23 06:23:20|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|1
1653287010000|2022-05-23 06:23:30|1634.2|1633|1634.2|1633|1634.2|1633|1634.2|1633|0
1653287020000|2022-05-23 06:23:40|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|0
1653287040000|2022-05-23 06:24:00|1634.3|1633.1|1634.2|1633|1634.3|1633.1|1634.2|1633|6
1653287050000|2022-05-23 06:24:10|1634.1|1632.9|1634.3|1633.1|1634.3|1633.1|1634.1|1632.9|1
1653287060000|2022-05-23 06:24:20|1634.2|1633|1634.2|1633|1634.2|1633|1634.2|1633|1
1653287070000|2022-05-23 06:24:30|1634.1|1632.9|1634.8|1633.6|1634.8|1633.6|1634.1|1632.9|15
1653287080000|2022-05-23 06:24:40|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|4
1653287090000|2022-05-23 06:24:50|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|1
1653287100000|2022-05-23 06:25:00|1634.4|1633.2|1634.6|1633.4|1634.6|1633.4|1634.4|1633.2|3
1653287120000|2022-05-23 06:25:20|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|0
1653287160000|2022-05-23 06:26:00|1634.2|1633|1634|1632.8|1634.2|1633|1634|1632.8|2
1653287170000|2022-05-23 06:26:10|1633.8|1632.6|1633.8|1632.6|1633.9|1632.7|1633.8|1632.6|2
1653287180000|2022-05-23 06:26:20|1633.9|1632.7|1633.8|1632.6|1633.9|1632.7|1633.8|1632.6|2
1653287190000|2022-05-23 06:26:30|1633.9|1632.7|1633.9|1632.7|1633.9|1632.7|1633.9|1632.7|1
1653287200000|2022-05-23 06:26:40|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|3
1653287220000|2022-05-23 06:27:00|1633.9|1632.7|1634|1632.8|1634|1632.8|1633.9|1632.7|3
1653287230000|2022-05-23 06:27:10|1633.9|1632.7|1633.7|1632.5|1633.9|1632.7|1633.6|1632.4|2
1653287240000|2022-05-23 06:27:20|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|1
1653287250000|2022-05-23 06:27:30|1633.7|1632.5|1633.7|1632.5|1633.7|1632.5|1633.6|1632.4|0
1653287270000|2022-05-23 06:27:50|1633.6|1632.4|1633.6|1632.4|1633.6|1632.4|1633.6|1632.4|1
1653287280000|2022-05-23 06:28:00|1633.5|1632.3|1633.5|1632.3|1633.5|1632.3|1633.5|1632.3|0
1653287290000|2022-05-23 06:28:10|1633.6|1632.4|1633.6|1632.4|1633.6|1632.4|1633.6|1632.4|3
1653287300000|2022-05-23 06:28:20|1633.5|1632.3|1633.4|1632.2|1633.6|1632.4|1633.4|1632.2|4
1653287310000|2022-05-23 06:28:30|1633.2|1632|1633.1|1631.9|1633.2|1632|1633.1|1631.9|5
1653287320000|2022-05-23 06:28:40|1633.2|1632|1633.3|1632.1|1633.3|1632.1|1633.2|1632|1
1653287330000|2022-05-23 06:28:50|1633.5|1632.3|1633.6|1632.4|1633.6|1632.4|1633.5|1632.3|2
1653287340000|2022-05-23 06:29:00|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|0
1653287360000|2022-05-23 06:29:20|||||||||1
1653287370000|2022-05-23 06:29:30|1633.6|1632.4|1633.5|1632.3|1633.6|1632.4|1633.5|1632.3|2
1653287380000|2022-05-23 06:29:40|1633.6|1632.4|1633.7|1632.5|1633.7|1632.5|1633.6|1632.4|1
1653287390000|2022-05-23 06:29:50|1633.5|1632.3|1633.5|1632.3|1633.5|1632.3|1633.5|1632.3|2
1653287400000|2022-05-23 06:30:00|1633.3|1632.1|1633.4|1632.2|1633.4|1632.2|1632.9|1631.7|9
1653287410000|2022-05-23 06:30:10|1633.5|1632.3|1633.4|1632.2|1633.5|1632.3|1633.3|1632.1|1
1653287420000|2022-05-23 06:30:20|1633.5|1632.3|1633.7|1632.5|1633.7|1632.5|1633.5|1632.3|1
1653287430000|2022-05-23 06:30:30|1633.5|1632.3|1633.7|1632.5|1633.7|1632.5|1633.5|1632.3|1
1653287440000|2022-05-23 06:30:40|1633.6|1632.4|1633.5|1632.3|1633.7|1632.5|1633.5|1632.3|1
1653287460000|2022-05-23 06:31:00|1633.7|1632.5|1633.7|1632.5|1633.7|1632.5|1633.7|1632.5|7
1653287470000|2022-05-23 06:31:10|1633.6|1632.4|1633.5|1632.3|1633.6|1632.4|1633.5|1632.3|6
1653287480000|2022-05-23 06:31:20|1633.4|1632.2|1633.4|1632.2|1633.4|1632.2|1633.4|1632.2|0
1653287490000|2022-05-23 06:31:30|1633.3|1632.1|1633.1|1631.9|1633.3|1632.1|1633.1|1631.9|4
1653287500000|2022-05-23 06:31:40|1633.2|1632|1633.2|1632|1633.2|1632|1633.1|1631.9|0
1653287510000|2022-05-23 06:31:50|1633.1|1631.9|1633|1631.8|1633.1|1631.9|1633|1631.8|0
1653287520000|2022-05-23 06:32:00|||||||||1
1653287530000|2022-05-23 06:32:10|1633.2|1632|1633.3|1632.1|1633.3|1632.1|1633.2|1632|2
1653287540000|2022-05-23 06:32:20|1633.4|1632.2|1633.4|1632.2|1633.4|1632.2|1633.3|1632.1|2
1653287550000|2022-05-23 06:32:30|1633.3|1632.1|1633.3|1632.1|1633.3|1632.1|1633.3|1632.1|0
1653287560000|2022-05-23 06:32:40|1633.2|1632|1633.2|1632|1633.2|1632|1633.2|1632|0
1653287570000|2022-05-23 06:32:50|1633.4|1632.2|1633.4|1632.2|1633.4|1632.2|1633.4|1632.2|2
1653287590000|2022-05-23 06:33:10|1633.3|1632.1|1633.4|1632.2|1633.4|1632.2|1633.3|1632.1|0
1653287600000|2022-05-23 06:33:20|1633.3|1632.1|1633.2|1632|1633.3|1632.1|1633.2|1632|3
1653287610000|2022-05-23 06:33:30|1633.3|1632.1|1633.3|1632.1|1633.3|1632.1|1633.3|1632.1|0
1653287620000|2022-05-23 06:33:40|1633.6|1632.4|1633.5|1632.3|1633.6|1632.4|1633.5|1632.3|1
1653287630000|2022-05-23 06:33:50|1633.3|1632.1|1633.7|1632.5|1633.7|1632.5|1633.1|1631.9|11
1653287640000|2022-05-23 06:34:00|||||||||5
1653287660000|2022-05-23 06:34:20|1633.9|1632.7|1633.9|1632.7|1633.9|1632.7|1633.9|1632.7|2
1653287670000|2022-05-23 06:34:30|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|0
1653287680000|2022-05-23 06:34:40|1634|1632.8|1633.9|1632.7|1634|1632.8|1633.9|1632.7|3
1653287690000|2022-05-23 06:34:50|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|0
1653287710000|2022-05-23 06:35:10|1633.7|1632.5|1633.8|1632.6|1633.8|1632.6|1633.7|1632.5|0
1653287730000|2022-05-23 06:35:30|1633.7|1632.5|1633.7|1632.5|1633.7|1632.5|1633.7|1632.5|0
1653287740000|2022-05-23 06:35:40|||||||||2
1653287750000|2022-05-23 06:35:50|1633.6|1632.4|1633.9|1632.7|1633.9|1632.7|1633.6|1632.4|8
1653287760000|2022-05-23 06:36:00|1633.8|1632.6|1633.9|1632.7|1634|1632.8|1633.8|1632.6|0
1653287770000|2022-05-23 06:36:10|1634|1632.8|1634.1|1632.9|1634.3|1633.1|1634|1632.8|6
1653287780000|2022-05-23 06:36:20|1634.2|1633|1634.1|1632.9|1634.2|1633|1634.1|1632.9|2
1653287790000|2022-05-23 06:36:30|1634.4|1633.2|1634.3|1633.1|1634.4|1633.2|1634.3|1633.1|1
1653287800000|2022-05-23 06:36:40|1634.1|1632.9|1634|1632.8|1634.1|1632.9|1634|1632.8|0
1653287810000|2022-05-23 06:36:50|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|2
1653287820000|2022-05-23 06:37:00|1634.2|1633|1634.5|1633.3|1634.5|1633.3|1634.1|1632.9|3
1653287830000|2022-05-23 06:37:10|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|4
1653287850000|2022-05-23 06:37:30|1634.8|1633.6|1634.9|1633.7|1634.9|1633.7|1634.8|1633.6|1
1653287860000|2022-05-23 06:37:40|1635|1633.8|1634.8|1633.6|1635|1633.8|1634.7|1633.5|3
1653287870000|2022-05-23 06:37:50|1634.7|1633.5|1634.8|1633.6|1634.8|1633.6|1634.7|1633.5|7
1653287880000|2022-05-23 06:38:00|1634.9|1633.7|1635.1|1633.9|1635.1|1633.9|1634.9|1633.7|0
1653287890000|2022-05-23 06:38:10|1635.2|1634|1635.5|1634.3|1635.5|1634.3|1635.1|1633.9|8
1653287900000|2022-05-23 06:38:20|1635.7|1634.5|1635.7|1634.5|1635.7|1634.5|1635.7|1634.5|0
1653287910000|2022-05-23 06:38:30|1635.6|1634.4|1635.4|1634.2|1635.6|1634.4|1635.4|1634.2|3
1653287920000|2022-05-23 06:38:40|1635.6|1634.4|1635.6|1634.4|1635.7|1634.5|1635.4|1634.2|1
1653287940000|2022-05-23 06:39:00|1635.5|1634.3|1635.4|1634.2|1635.5|1634.3|1635.4|1634.2|8
1653287950000|2022-05-23 06:39:10|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|15
1653287960000|2022-05-23 06:39:20|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|0
1653287970000|2022-05-23 06:39:30|||||||||1
1653287990000|2022-05-23 06:39:50|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|1
1653288000000|2022-05-23 06:40:00|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|6
1653288010000|2022-05-23 06:40:10|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|0
1653288020000|2022-05-23 06:40:20|1634.5|1633.3|1634.9|1633.7|1634.9|1633.7|1634.4|1633.2|6
1653288060000|2022-05-23 06:41:00|1635|1633.8|1635.1|1633.9|1635.1|1633.9|1635|1633.8|3
1653288070000|2022-05-23 06:41:10|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|0
1653288080000|2022-05-23 06:41:20|1634.8|1633.6|1634.3|1633.1|1634.8|1633.6|1634.2|1633|1
1653288090000|2022-05-23 06:41:30|1634.2|1633|1634.3|1633.1|1634.3|1633.1|1634.2|1633|1
1653288100000|2022-05-23 06:41:40|1634.2|1633|1634.2|1633|1634.2|1633|1634.1|1632.9|1
1653288120000|2022-05-23 06:42:00|1634.5|1633.3|1634.7|1633.5|1634.8|1633.6|1634.4|1633.2|12
1653288130000|2022-05-23 06:42:10|1634.8|1633.6|1634.6|1633.4|1634.8|1633.6|1634.6|1633.4|0
1653288140000|2022-05-23 06:42:20|1634.5|1633.3|1634.7|1633.5|1634.7|1633.5|1634.5|1633.3|0
1653288150000|2022-05-23 06:42:30|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|0
1653288160000|2022-05-23 06:42:40|1634.5|1633.3|1634.3|1633.1|1634.5|1633.3|1634.3|1633.1|2
1653288170000|2022-05-23 06:42:50|1634.5|1633.3|1634.4|1633.2|1634.5|1633.3|1634.4|1633.2|1
1653288180000|2022-05-23 06:43:00|1634.5|1633.3|1634.6|1633.4|1634.6|1633.4|1634.4|1633.2|6
1653288210000|2022-05-23 06:43:30|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|1
1653288230000|2022-05-23 06:43:50|1634.5|1633.3|1634.4|1633.2|1634.5|1633.3|1634.4|1633.2|1
1653288240000|2022-05-23 06:44:00|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|0
1653288260000|2022-05-23 06:44:20|1634.6|1633.4|1634.6|1633.4|1634.7|1633.5|1634.6|1633.4|5
1653288270000|2022-05-23 06:44:30|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|1
1653288280000|2022-05-23 06:44:40|1634.6|1633.4|1634.7|1633.5|1634.7|1633.5|1634.6|1633.4|0
1653288290000|2022-05-23 06:44:50|||||||||2
1653288300000|2022-05-23 06:45:00|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|1
1653288310000|2022-05-23 06:45:10|1634.9|1633.7|1634.8|1633.6|1634.9|1633.7|1634.8|1633.6|0
1653288320000|2022-05-23 06:45:20|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|1
1653288330000|2022-05-23 06:45:30|1635.3|1634.1|1635.4|1634.2|1635.4|1634.2|1635.3|1634.1|3
1653288350000|2022-05-23 06:45:50|1635.2|1634|1634.9|1633.7|1635.2|1634|1634.9|1633.7|1
1653288360000|2022-05-23 06:46:00|1635|1633.8|1635.2|1634|1635.2|1634|1635|1633.8|5
1653288370000|2022-05-23 06:46:10|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|3
1653288380000|2022-05-23 06:46:20|1635.2|1634|1635.2|1634|1635.2|1634|1635.2|1634|0
1653288400000|2022-05-23 06:46:40|1635.6|1634.4|1635.6|1634.4|1635.6|1634.4|1635.6|1634.4|4
1653288410000|2022-05-23 06:46:50|1635.4|1634.2|1635.6|1634.4|1635.6|1634.4|1635.4|1634.2|3
1653288430000|2022-05-23 06:47:10|1635.3|1634.1|1635.3|1634.1|1635.3|1634.1|1635.1|1633.9|10
1653288450000|2022-05-23 06:47:30|1635.4|1634.2|1635.5|1634.3|1635.5|1634.3|1635.4|1634.2|1
1653288460000|2022-05-23 06:47:40|1635.6|1634.4|1635.8|1634.6|1635.8|1634.6|1635.6|1634.4|5
1653288470000|2022-05-23 06:47:50|1635.7|1634.5|1635.6|1634.4|1635.7|1634.5|1635.3|1634.1|6
1653288480000|2022-05-23 06:48:00|1635.7|1634.5|1635.5|1634.3|1635.7|1634.5|1635.4|1634.2|5
1653288490000|2022-05-23 06:48:10|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|0
1653288500000|2022-05-23 06:48:20|1635.3|1634.1|1635.4|1634.2|1635.4|1634.2|1635.3|1634.1|0
1653288510000|2022-05-23 06:48:30|1635.3|1634.1|1635.1|1633.9|1635.4|1634.2|1635.1|1633.9|0
1653288520000|2022-05-23 06:48:40|1635|1633.8|1635|1633.8|1635|1633.8|1635|1633.8|0
1653288530000|2022-05-23 06:48:50|1634.8|1633.6|1634.9|1633.7|1634.9|1633.7|1634.2|1633|10
1653288540000|2022-05-23 06:49:00|1635|1633.8|1635.3|1634.1|1635.5|1634.3|1634.9|1633.7|8
1653288550000|2022-05-23 06:49:10|1635.2|1634|1635.5|1634.3|1635.5|1634.3|1635.2|1634|7
1653288560000|2022-05-23 06:49:20|1635.8|1634.6|1636|1634.8|1636.3|1635.1|1635.8|1634.6|14
1653288570000|2022-05-23 06:49:30|1635.7|1634.5|1635.6|1634.4|1635.7|1634.5|1635.5|1634.3|3
1653288580000|2022-05-23 06:49:40|1635.7|1634.5|1635.8|1634.6|1635.8|1634.6|1635.5|1634.3|1
1653288590000|2022-05-23 06:49:50|1635.6|1634.4|1635.5|1634.3|1635.6|1634.4|1635.5|1634.3|2
1653288600000|2022-05-23 06:50:00|1635.6|1634.4|1635.5|1634.3|1635.6|1634.4|1635.3|1634.1|2
1653288610000|2022-05-23 06:50:10|1635.6|1634.4|1635.7|1634.5|1635.7|1634.5|1635.6|1634.4|0
1653288620000|2022-05-23 06:50:20|1635.4|1634.2|1635.5|1634.3|1635.5|1634.3|1635.4|1634.2|0
1653288630000|2022-05-23 06:50:30|1635.4|1634.2|1635.7|1634.5|1635.7|1634.5|1635.4|1634.2|0
1653288640000|2022-05-23 06:50:40|1635.6|1634.4|1635.7|1634.5|1635.7|1634.5|1635.6|1634.4|0
1653288660000|2022-05-23 06:51:00|1635.6|1634.4|1635.6|1634.4|1635.6|1634.4|1635.6|1634.4|0
1653288670000|2022-05-23 06:51:10|1635.5|1634.3|1635.5|1634.3|1635.5|1634.3|1635.5|1634.3|0
1653288680000|2022-05-23 06:51:20|1635.6|1634.4|1635.1|1633.9|1635.6|1634.4|1635|1633.8|3
1653288690000|2022-05-23 06:51:30|1635.3|1634.1|1635.7|1634.5|1635.7|1634.5|1635.2|1634|2
1653288700000|2022-05-23 06:51:40|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|0
1653288710000|2022-05-23 06:51:50|1635.5|1634.3|1635.4|1634.2|1635.8|1634.6|1635.4|1634.2|0
1653288720000|2022-05-23 06:52:00|1635.3|1634.1|1635.3|1634.1|1635.3|1634.1|1635.3|1634.1|1
1653288730000|2022-05-23 06:52:10|1635.2|1634|1635.2|1634|1635.2|1634|1635.2|1634|0
1653288750000|2022-05-23 06:52:30|1635.3|1634.1|1635.6|1634.4|1635.8|1634.6|1635.3|1634.1|2
1653288760000|2022-05-23 06:52:40|1635.7|1634.5|1635.8|1634.6|1635.8|1634.6|1635.7|1634.5|1
1653288770000|2022-05-23 06:52:50|1635.6|1634.4|1635.3|1634.1|1635.6|1634.4|1635.3|1634.1|4
1653288780000|2022-05-23 06:53:00|1635.2|1634|1635.1|1633.9|1635.2|1634|1635.1|1633.9|1
1653288790000|2022-05-23 06:53:10|1635.2|1634|1634.9|1633.7|1635.2|1634|1634.9|1633.7|1
1653288800000|2022-05-23 06:53:20|1635|1633.8|1634.8|1633.6|1635|1633.8|1634.8|1633.6|0
1653288810000|2022-05-23 06:53:30|1635|1633.8|1635.1|1633.9|1635.2|1634|1635|1633.8|2
1653288820000|2022-05-23 06:53:40|1635.2|1634|1635.1|1633.9|1635.2|1634|1635.1|1633.9|3
1653288830000|2022-05-23 06:53:50|1635|1633.8|1634.7|1633.5|1635|1633.8|1634.6|1633.4|5
1653288840000|2022-05-23 06:54:00|1634.6|1633.4|1634.7|1633.5|1634.7|1633.5|1634.6|1633.4|0
1653288850000|2022-05-23 06:54:10|1634.6|1633.4|1634.5|1633.3|1634.6|1633.4|1634.5|1633.3|0
1653288860000|2022-05-23 06:54:20|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|2
1653288880000|2022-05-23 06:54:40|1634.9|1633.7|1635|1633.8|1635|1633.8|1634.9|1633.7|1
1653288890000|2022-05-23 06:54:50|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|3
1653288900000|2022-05-23 06:55:00|1635.2|1634|1635.3|1634.1|1635.4|1634.2|1635.2|1634|7
1653288910000|2022-05-23 06:55:10|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|1635.3|1634.1|0
1653288930000|2022-05-23 06:55:30|||||||||2
1653288940000|2022-05-23 06:55:40|1635.5|1634.3|1635.5|1634.3|1635.6|1634.4|1635.4|1634.2|2
1653288960000|2022-05-23 06:56:00|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|0
1653288970000|2022-05-23 06:56:10|||||||||1
1653288980000|2022-05-23 06:56:20|1635.6|1634.4|1635.6|1634.4|1635.6|1634.4|1635.6|1634.4|2
1653288990000|2022-05-23 06:56:30|1635.5|1634.3|1635.5|1634.3|1635.5|1634.3|1635.4|1634.2|1
1653289000000|2022-05-23 06:56:40|1635.4|1634.2|1635.5|1634.3|1635.6|1634.4|1635.4|1634.2|1
1653289020000|2022-05-23 06:57:00|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|3
1653289030000|2022-05-23 06:57:10|1634.9|1633.7|1635.1|1633.9|1635.1|1633.9|1634.9|1633.7|12
1653289050000|2022-05-23 06:57:30|1635|1633.8|1635.1|1633.9|1635.1|1633.9|1635|1633.8|0
1653289060000|2022-05-23 06:57:40|1635|1633.8|1634.8|1633.6|1635|1633.8|1634.8|1633.6|0
1653289070000|2022-05-23 06:57:50|1634.9|1633.7|1635.1|1633.9|1635.1|1633.9|1634.8|1633.6|1
1653289080000|2022-05-23 06:58:00|1635.2|1634|1635.1|1633.9|1635.2|1634|1635|1633.8|1
1653289090000|2022-05-23 06:58:10|1634.9|1633.7|1634.8|1633.6|1634.9|1633.7|1634.8|1633.6|1
1653289100000|2022-05-23 06:58:20|1634.9|1633.7|1634.9|1633.7|1635|1633.8|1634.9|1633.7|1
1653289110000|2022-05-23 06:58:30|1634.3|1633.1|1634.3|1633.1|1634.4|1633.2|1634.2|1633|29
1653289120000|2022-05-23 06:58:40|1634.4|1633.2|1634.3|1633.1|1634.4|1633.2|1634.3|1633.1|0
1653289130000|2022-05-23 06:58:50|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|1634.3|1633.1|2
1653289140000|2022-05-23 06:59:00|1634.3|1633.1|1634.2|1633|1634.3|1633.1|1634.2|1633|1
1653289160000|2022-05-23 06:59:20|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|1
1653289180000|2022-05-23 06:59:40|1634.2|1633|1634.5|1633.3|1634.7|1633.5|1634.2|1633|1
1653289190000|2022-05-23 06:59:50|1634.6|1633.4|1634.6|1633.4|1634.7|1633.5|1634.5|1633.3|1
1653289200000|2022-05-23 07:00:00|1634.5|1633.3|1634.7|1633.5|1634.7|1633.5|1634.5|1633.3|0
1653289210000|2022-05-23 07:00:10|1634.8|1633.6|1634.8|1633.6|1634.9|1633.7|1634.8|1633.6|2
1653289220000|2022-05-23 07:00:20|1634.9|1633.7|1634.8|1633.6|1634.9|1633.7|1634.8|1633.6|0
1653289230000|2022-05-23 07:00:30|1634.9|1633.7|1634.7|1633.5|1634.9|1633.7|1634.7|1633.5|0
1653289240000|2022-05-23 07:00:40|1634.8|1633.6|1634.7|1633.5|1634.8|1633.6|1634.7|1633.5|1
1653289250000|2022-05-23 07:00:50|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|1
1653289260000|2022-05-23 07:01:00|1635|1633.8|1635.1|1633.9|1635.1|1633.9|1635|1633.8|1
1653289270000|2022-05-23 07:01:10|1635.4|1634.2|1635.2|1634|1635.4|1634.2|1635.2|1634|4
1653289290000|2022-05-23 07:01:30|1635.3|1634.1|1635.2|1634|1635.3|1634.1|1635.2|1634|3
1653289300000|2022-05-23 07:01:40|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|4
1653289320000|2022-05-23 07:02:00|1635.5|1634.3|1635.5|1634.3|1635.5|1634.3|1635.5|1634.3|1
1653289340000|2022-05-23 07:02:20|1635.6|1634.4|1635.6|1634.4|1635.6|1634.4|1635.6|1634.4|0
1653289360000|2022-05-23 07:02:40|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|5
1653289370000|2022-05-23 07:02:50|||||||||2
1653289380000|2022-05-23 07:03:00|1635.6|1634.4|1635.5|1634.3|1635.6|1634.4|1635.5|1634.3|0
1653289400000|2022-05-23 07:03:20|1635.3|1634.1|1635.4|1634.2|1635.5|1634.3|1635.3|1634.1|4
1653289410000|2022-05-23 07:03:30|1635.5|1634.3|1635.8|1634.6|1635.8|1634.6|1635.5|1634.3|3
1653289430000|2022-05-23 07:03:50|1635.7|1634.5|1635.7|1634.5|1635.7|1634.5|1635.7|1634.5|1
1653289440000|2022-05-23 07:04:00|1635.6|1634.4|1635|1633.8|1635.6|1634.4|1635|1633.8|2
1653289450000|2022-05-23 07:04:10|1635.1|1633.9|1635.3|1634.1|1635.3|1634.1|1635.1|1633.9|0
1653289460000|2022-05-23 07:04:20|||||||||1
1653289500000|2022-05-23 07:05:00|1635.2|1634|1635.5|1634.3|1635.5|1634.3|1635.2|1634|3
1653289510000|2022-05-23 07:05:10|1635.6|1634.4|1635.9|1634.7|1636|1634.8|1635.6|1634.4|4
1653289520000|2022-05-23 07:05:20|1636.3|1635.1|1636.3|1635.1|1636.3|1635.1|1636.3|1635.1|2
1653289530000|2022-05-23 07:05:30|1636.2|1635|1636.1|1634.9|1636.2|1635|1636.1|1634.9|1
1653289540000|2022-05-23 07:05:40|1636|1634.8|1635.9|1634.7|1636|1634.8|1635.9|1634.7|2
1653289550000|2022-05-23 07:05:50|1636|1634.8|1636|1634.8|1636|1634.8|1636|1634.8|0
1653289560000|2022-05-23 07:06:00|1635.9|1634.7|1635.8|1634.6|1635.9|1634.7|1635.8|1634.6|2
1653289570000|2022-05-23 07:06:10|1635.9|1634.7|1635.8|1634.6|1635.9|1634.7|1635.8|1634.6|4
1653289580000|2022-05-23 07:06:20|1636|1634.8|1636|1634.8|1636.1|1634.9|1635.9|1634.7|2
1653289590000|2022-05-23 07:06:30|1635.9|1634.7|1635.9|1634.7|1635.9|1634.7|1635.9|1634.7|0
1653289600000|2022-05-23 07:06:40|1636|1634.8|1635.6|1634.4|1636|1634.8|1635.6|1634.4|8
1653289620000|2022-05-23 07:07:00|1635.5|1634.3|1635.9|1634.7|1635.9|1634.7|1635.5|1634.3|3
1653289630000|2022-05-23 07:07:10|1635.7|1634.5|1635.7|1634.5|1635.7|1634.5|1635.7|1634.5|0
1653289640000|2022-05-23 07:07:20|1635.5|1634.3|1635.6|1634.4|1635.6|1634.4|1635.5|1634.3|3
1653289650000|2022-05-23 07:07:30|||||||||3
1653289680000|2022-05-23 07:08:00|1635.5|1634.3|1635.1|1633.9|1635.5|1634.3|1635.1|1633.9|7
1653289710000|2022-05-23 07:08:30|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|2
1653289720000|2022-05-23 07:08:40|1635.2|1634|1635.1|1633.9|1635.2|1634|1635.1|1633.9|3
1653289730000|2022-05-23 07:08:50|1635.2|1634|1635.2|1634|1635.2|1634|1635.2|1634|0
1653289740000|2022-05-23 07:09:00|1635.1|1633.9|1635.4|1634.2|1635.4|1634.2|1635.1|1633.9|4
1653289750000|2022-05-23 07:09:10|1635.7|1634.5|1635.9|1634.7|1635.9|1634.7|1635.7|1634.5|3
1653289760000|2022-05-23 07:09:20|1635.7|1634.5|1635.7|1634.5|1635.7|1634.5|1635.7|1634.5|1
1653289770000|2022-05-23 07:09:30|1635.6|1634.4|1635.7|1634.5|1635.7|1634.5|1635.6|1634.4|1
1653289790000|2022-05-23 07:09:50|1635.9|1634.7|1635.7|1634.5|1635.9|1634.7|1635.7|1634.5|0
1653289800000|2022-05-23 07:10:00|1635.9|1634.7|1636.2|1635|1636.2|1635|1635.9|1634.7|0
1653289810000|2022-05-23 07:10:10|1636.1|1634.9|1636|1634.8|1636.1|1634.9|1636|1634.8|0
1653289830000|2022-05-23 07:10:30|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|2
1653289850000|2022-05-23 07:10:50|1635.9|1634.7|1635.9|1634.7|1635.9|1634.7|1635.9|1634.7|3
1653289870000|2022-05-23 07:11:10|1636|1634.8|1635.9|1634.7|1636|1634.8|1635.8|1634.6|1
1653289890000|2022-05-23 07:11:30|1635.7|1634.5|1635.6|1634.4|1635.7|1634.5|1635.6|1634.4|6
1653289900000|2022-05-23 07:11:40|1635.7|1634.5|1635.6|1634.4|1635.7|1634.5|1635.6|1634.4|1
1653289910000|2022-05-23 07:11:50|1635.5|1634.3|1635.3|1634.1|1635.5|1634.3|1635.3|1634.1|0
1653289920000|2022-05-23 07:12:00|1635.5|1634.3|1635.3|1634.1|1635.5|1634.3|1635.3|1634.1|1
1653289950000|2022-05-23 07:12:30|1635.5|1634.3|1635.5|1634.3|1635.5|1634.3|1635.5|1634.3|1
1653289960000|2022-05-23 07:12:40|1635.4|1634.2|1635.6|1634.4|1635.6|1634.4|1635.4|1634.2|4
1653289970000|2022-05-23 07:12:50|1635.5|1634.3|1635.6|1634.4|1635.6|1634.4|1635.5|1634.3|0
1653289980000|2022-05-23 07:13:00|1635.7|1634.5|1635.7|1634.5|1635.7|1634.5|1635.7|1634.5|1
1653290000000|2022-05-23 07:13:20|1635.4|1634.2|1635.5|1634.3|1635.5|1634.3|1635.3|1634.1|4
1653290010000|2022-05-23 07:13:30|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|0
1653290020000|2022-05-23 07:13:40|1635.5|1634.3|1635.5|1634.3|1635.5|1634.3|1635.5|1634.3|0
1653290030000|2022-05-23 07:13:50|1635.4|1634.2|1635.2|1634|1635.4|1634.2|1635.2|1634|0
1653290040000|2022-05-23 07:14:00|1635.4|1634.2|1635.5|1634.3|1635.5|1634.3|1635.4|1634.2|2
1653290050000|2022-05-23 07:14:10|1635.6|1634.4|1635.6|1634.4|1635.6|1634.4|1635.6|1634.4|1
1653290070000|2022-05-23 07:14:30|1635.5|1634.3|1635.4|1634.2|1635.5|1634.3|1635.4|1634.2|0
1653290080000|2022-05-23 07:14:40|||||||||2
1653290100000|2022-05-23 07:15:00|1635.6|1634.4|1635.9|1634.7|1635.9|1634.7|1635.6|1634.4|2
1653290110000|2022-05-23 07:15:10|1636|1634.8|1635.9|1634.7|1636|1634.8|1635.9|1634.7|2
1653290140000|2022-05-23 07:15:40|1636|1634.8|1635.6|1634.4|1636|1634.8|1635.6|1634.4|3
1653290150000|2022-05-23 07:15:50|1635.5|1634.3|1635.6|1634.4|1635.7|1634.5|1635.5|1634.3|1
1653290160000|2022-05-23 07:16:00|1635.5|1634.3|1635.6|1634.4|1635.8|1634.6|1635.5|1634.3|1
1653290190000|2022-05-23 07:16:30|1635.5|1634.3|1635.5|1634.3|1635.5|1634.3|1635.5|1634.3|0
1653290200000|2022-05-23 07:16:40|1635.3|1634.1|1635.5|1634.3|1635.5|1634.3|1635.2|1634|2
1653290210000|2022-05-23 07:16:50|1635.4|1634.2|1635.5|1634.3|1635.5|1634.3|1635.4|1634.2|2
1653290220000|2022-05-23 07:17:00|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|2
1653290230000|2022-05-23 07:17:10|1635.3|1634.1|1635.4|1634.2|1635.4|1634.2|1635.1|1633.9|3
1653290240000|2022-05-23 07:17:20|1635.2|1634|1635.2|1634|1635.2|1634|1635.2|1634|0
1653290260000|2022-05-23 07:17:40|1635.1|1633.9|1635.2|1634|1635.2|1634|1635.1|1633.9|1
1653290270000|2022-05-23 07:17:50|1635|1633.8|1635.2|1634|1635.2|1634|1635|1633.8|1
1653290280000|2022-05-23 07:18:00|1635.3|1634.1|1635.3|1634.1|1635.3|1634.1|1635.2|1634|2
1653290290000|2022-05-23 07:18:10|1635.2|1634|1635.2|1634|1635.2|1634|1635.2|1634|0
1653290300000|2022-05-23 07:18:20|1635|1633.8|1635.2|1634|1635.2|1634|1635|1633.8|1
1653290310000|2022-05-23 07:18:30|1635.1|1633.9|1635.2|1634|1635.3|1634.1|1634.7|1633.5|4
1653290320000|2022-05-23 07:18:40|1635.3|1634.1|1635.2|1634|1635.3|1634.1|1635.2|1634|0
1653290330000|2022-05-23 07:18:50|1635.1|1633.9|1635.2|1634|1635.3|1634.1|1635.1|1633.9|11
1653290360000|2022-05-23 07:19:20|1635.1|1633.9|1634.8|1633.6|1635.1|1633.9|1634.8|1633.6|5
1653290370000|2022-05-23 07:19:30|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|1634.8|1633.6|0
1653290380000|2022-05-23 07:19:40|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|0
1653290390000|2022-05-23 07:19:50|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|0
1653290400000|2022-05-23 07:20:00|1634.8|1633.6|1634.7|1633.5|1635|1633.8|1634.7|1633.5|8
1653290410000|2022-05-23 07:20:10|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|5
1653290420000|2022-05-23 07:20:20|1634.2|1633|1634|1632.8|1634.2|1633|1634|1632.8|2
1653290430000|2022-05-23 07:20:30|1633.9|1632.7|1633.6|1632.4|1633.9|1632.7|1633.6|1632.4|4
1653290440000|2022-05-23 07:20:40|1633.9|1632.7|1634.2|1633|1634.2|1633|1633.9|1632.7|3
1653290450000|2022-05-23 07:20:50|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|1
1653290470000|2022-05-23 07:21:10|1634.2|1633|1634.1|1632.9|1634.2|1633|1634.1|1632.9|2
1653290480000|2022-05-23 07:21:20|1634.2|1633|1634.2|1633|1634.2|1633|1634.2|1633|0
1653290500000|2022-05-23 07:21:40|1634.1|1632.9|1633.9|1632.7|1634.1|1632.9|1633.8|1632.6|3
1653290520000|2022-05-23 07:22:00|1634|1632.8|1634.2|1633|1634.3|1633.1|1634|1632.8|2
1653290530000|2022-05-23 07:22:10|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|1
1653290550000|2022-05-23 07:22:30|||||||||1
1653290580000|2022-05-23 07:23:00|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|1634.2|1633|3
1653290610000|2022-05-23 07:23:30|1634.2|1633|1634.3|1633.1|1634.3|1633.1|1634.2|1633|0
1653290620000|2022-05-23 07:23:40|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|1
1653290630000|2022-05-23 07:23:50|1634.3|1633.1|1634.2|1633|1634.3|1633.1|1634.2|1633|0
1653290650000|2022-05-23 07:24:10|1633.9|1632.7|1633.8|1632.6|1633.9|1632.7|1633.6|1632.4|4
1653290690000|2022-05-23 07:24:50|1633.5|1632.3|1633.7|1632.5|1633.7|1632.5|1633.5|1632.3|0
1653290700000|2022-05-23 07:25:00|1633.6|1632.4|1634|1632.8|1634.1|1632.9|1633.6|1632.4|2
1653290710000|2022-05-23 07:25:10|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|1634|1632.8|0
1653290720000|2022-05-23 07:25:20|1634.2|1633|1634.2|1633|1634.2|1633|1634.2|1633|0
1653290730000|2022-05-23 07:25:30|1634|1632.8|1634.3|1633.1|1634.3|1633.1|1634|1632.8|4
1653290740000|2022-05-23 07:25:40|1634.2|1633|1634.2|1633|1634.2|1633|1634.2|1633|0
1653290760000|2022-05-23 07:26:00|1634.3|1633.1|1634.2|1633|1634.4|1633.2|1634.2|1633|0
1653290770000|2022-05-23 07:26:10|1634.3|1633.1|1634.2|1633|1634.4|1633.2|1634.2|1633|2
1653290790000|2022-05-23 07:26:30|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|0
1653290800000|2022-05-23 07:26:40|1634.2|1633|1634.2|1633|1634.2|1633|1634.2|1633|1
1653290820000|2022-05-23 07:27:00|1634.1|1632.9|1634.4|1633.2|1634.4|1633.2|1634.1|1632.9|3
1653290830000|2022-05-23 07:27:10|1634.3|1633.1|1634.2|1633|1634.3|1633.1|1634.2|1633|0
1653290850000|2022-05-23 07:27:30|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|0
1653290860000|2022-05-23 07:27:40|1634.3|1633.1|1634.5|1633.3|1634.5|1633.3|1634.3|1633.1|0
1653290890000|2022-05-23 07:28:10|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|1
1653290940000|2022-05-23 07:29:00|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|1
1653290970000|2022-05-23 07:29:30|1634.1|1632.9|1634.2|1633|1634.2|1633|1634.1|1632.9|2
1653290980000|2022-05-23 07:29:40|1634.1|1632.9|1634.2|1633|1634.2|1633|1634.1|1632.9|0
1653291000000|2022-05-23 07:30:00|1634.1|1632.9|1634.3|1633.1|1634.4|1633.2|1634.1|1632.9|1
1653291010000|2022-05-23 07:30:10|1634.4|1633.2|1634.3|1633.1|1634.4|1633.2|1634.3|1633.1|0
1653291050000|2022-05-23 07:30:50|1634.2|1633|1634.2|1633|1634.2|1633|1634.2|1633|2
1653291080000|2022-05-23 07:31:20|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|2
1653291090000|2022-05-23 07:31:30|1634.9|1633.7|1634.8|1633.6|1634.9|1633.7|1634.8|1633.6|4
1653291110000|2022-05-23 07:31:50|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|3
1653291120000|2022-05-23 07:32:00|1635|1633.8|1634.9|1633.7|1635|1633.8|1634.9|1633.7|3
1653291130000|2022-05-23 07:32:10|1635|1633.8|1635.1|1633.9|1635.1|1633.9|1635|1633.8|0
1653291140000|2022-05-23 07:32:20|1635.2|1634|1635.2|1634|1635.2|1634|1635.2|1634|0
1653291150000|2022-05-23 07:32:30|||||||||1
1653291160000|2022-05-23 07:32:40|1635.1|1633.9|1635|1633.8|1635.2|1634|1635|1633.8|5
1653291170000|2022-05-23 07:32:50|||||||||1
1653291180000|2022-05-23 07:33:00|1635.1|1633.9|1635|1633.8|1635.1|1633.9|1635|1633.8|0
1653291200000|2022-05-23 07:33:20|1635.1|1633.9|1635.5|1634.3|1635.5|1634.3|1635.1|1633.9|1
1653291210000|2022-05-23 07:33:30|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|0
1653291230000|2022-05-23 07:33:50|1635.2|1634|1635.4|1634.2|1635.4|1634.2|1635.2|1634|1
1653291240000|2022-05-23 07:34:00|1635.3|1634.1|1634.8|1633.6|1635.3|1634.1|1634.8|1633.6|2
1653291250000|2022-05-23 07:34:10|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|1
1653291260000|2022-05-23 07:34:20|1635|1633.8|1635.2|1634|1635.2|1634|1635|1633.8|2
1653291270000|2022-05-23 07:34:30|1635.1|1633.9|1634.9|1633.7|1635.2|1634|1634.9|1633.7|0
1653291280000|2022-05-23 07:34:40|1634.7|1633.5|1634.6|1633.4|1635|1633.8|1634.6|1633.4|1
1653291290000|2022-05-23 07:34:50|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|0
1653291300000|2022-05-23 07:35:00|1634.5|1633.3|1634.6|1633.4|1634.6|1633.4|1634.5|1633.3|2
1653291330000|2022-05-23 07:35:30|1634.5|1633.3|1634.1|1632.9|1634.5|1633.3|1634.1|1632.9|1
1653291340000|2022-05-23 07:35:40|1634.3|1633.1|1634.2|1633|1634.3|1633.1|1634.2|1633|1
1653291350000|2022-05-23 07:35:50|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|1634.3|1633.1|0
1653291360000|2022-05-23 07:36:00|1634.2|1633|1634.2|1633|1634.2|1633|1634.2|1633|2
1653291370000|2022-05-23 07:36:10|1634.1|1632.9|1634|1632.8|1634.1|1632.9|1634|1632.8|2
1653291380000|2022-05-23 07:36:20|1633.9|1632.7|1633.8|1632.6|1633.9|1632.7|1633.8|1632.6|1
1653291390000|2022-05-23 07:36:30|1634.1|1632.9|1634.2|1633|1634.2|1633|1634.1|1632.9|1
1653291410000|2022-05-23 07:36:50|1634.3|1633.1|1634.2|1633|1634.3|1633.1|1634.2|1633|1
1653291420000|2022-05-23 07:37:00|1634.3|1633.1|1634.5|1633.3|1634.5|1633.3|1634.3|1633.1|2
1653291430000|2022-05-23 07:37:10|1634.4|1633.2|1634.3|1633.1|1634.4|1633.2|1634.3|1633.1|0
1653291440000|2022-05-23 07:37:20|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|0
1653291450000|2022-05-23 07:37:30|1634.5|1633.3|1634.9|1633.7|1634.9|1633.7|1634.5|1633.3|2
1653291460000|2022-05-23 07:37:40|1634.7|1633.5|1634.9|1633.7|1634.9|1633.7|1634.7|1633.5|1
1653291470000|2022-05-23 07:37:50|1634.8|1633.6|1634.5|1633.3|1634.8|1633.6|1634.5|1633.3|1
1653291480000|2022-05-23 07:38:00|1634.6|1633.4|1634.7|1633.5|1634.7|1633.5|1634.6|1633.4|1
1653291490000|2022-05-23 07:38:10|1634.6|1633.4|1634.6|1633.4|1634.7|1633.5|1634.6|1633.4|0
1653291500000|2022-05-23 07:38:20|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|0
1653291510000|2022-05-23 07:38:30|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|0
1653291520000|2022-05-23 07:38:40|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|1
1653291530000|2022-05-23 07:38:50|1634.4|1633.2|1634.6|1633.4|1634.6|1633.4|1634.4|1633.2|0
1653291540000|2022-05-23 07:39:00|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|1
1653291550000|2022-05-23 07:39:10|1634.6|1633.4|1634.7|1633.5|1634.7|1633.5|1634.6|1633.4|1
1653291570000|2022-05-23 07:39:30|1634.8|1633.6|1634.7|1633.5|1634.8|1633.6|1634.7|1633.5|0
1653291580000|2022-05-23 07:39:40|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|0
1653291590000|2022-05-23 07:39:50|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|0
1653291620000|2022-05-23 07:40:20|1634.6|1633.4|1634.7|1633.5|1634.7|1633.5|1634.6|1633.4|0
1653291630000|2022-05-23 07:40:30|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|0
1653291640000|2022-05-23 07:40:40|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|1
1653291650000|2022-05-23 07:40:50|1634.2|1633|1634.4|1633.2|1634.4|1633.2|1634.2|1633|3
1653291660000|2022-05-23 07:41:00|||||||||2
1653291670000|2022-05-23 07:41:10|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|0
1653291680000|2022-05-23 07:41:20|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|0
1653291690000|2022-05-23 07:41:30|1634|1632.8|1634|1632.8|1634|1632.8|1634|1632.8|0
1653291710000|2022-05-23 07:41:50|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|0
1653291720000|2022-05-23 07:42:00|1634.4|1633.2|1634.2|1633|1634.4|1633.2|1634.2|1633|3
1653291740000|2022-05-23 07:42:20|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|0
1653291760000|2022-05-23 07:42:40|1634.2|1633|1634.2|1633|1634.2|1633|1634.2|1633|0
1653291790000|2022-05-23 07:43:10|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|6
1653291800000|2022-05-23 07:43:20|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|0
1653291860000|2022-05-23 07:44:20|1634.8|1633.6|1634.6|1633.4|1634.8|1633.6|1634.6|1633.4|4
1653291880000|2022-05-23 07:44:40|1634.7|1633.5|1634.6|1633.4|1634.7|1633.5|1634.6|1633.4|2
1653291890000|2022-05-23 07:44:50|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|1
1653291900000|2022-05-23 07:45:00|||||||||2
1653291920000|2022-05-23 07:45:20|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|1
1653291950000|2022-05-23 07:45:50|1634.4|1633.2|1634.4|1633.2|1634.6|1633.4|1634.4|1633.2|1
1653291960000|2022-05-23 07:46:00|1634.5|1633.3|1634.7|1633.5|1634.7|1633.5|1634.4|1633.2|5
1653291970000|2022-05-23 07:46:10|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|0
1653291980000|2022-05-23 07:46:20|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|0
1653291990000|2022-05-23 07:46:30|1634.6|1633.4|1634.7|1633.5|1634.8|1633.6|1634.5|1633.3|1
1653292020000|2022-05-23 07:47:00|1635.2|1634|1635.3|1634.1|1635.3|1634.1|1635.1|1633.9|3
1653292030000|2022-05-23 07:47:10|1635.6|1634.4|1635.6|1634.4|1635.6|1634.4|1635.6|1634.4|1
1653292040000|2022-05-23 07:47:20|1635.7|1634.5|1635.6|1634.4|1635.7|1634.5|1635.6|1634.4|5
1653292050000|2022-05-23 07:47:30|1635.5|1634.3|1635.5|1634.3|1635.5|1634.3|1635.5|1634.3|0
1653292060000|2022-05-23 07:47:40|1635.6|1634.4|1635.6|1634.4|1635.6|1634.4|1635.6|1634.4|2
1653292070000|2022-05-23 07:47:50|1635.7|1634.5|1635.7|1634.5|1635.7|1634.5|1635.7|1634.5|0
1653292080000|2022-05-23 07:48:00|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|1
1653292090000|2022-05-23 07:48:10|||||||||1
1653292100000|2022-05-23 07:48:20|1635.9|1634.7|1636.2|1635|1636.2|1635|1635.9|1634.7|18
1653292110000|2022-05-23 07:48:30|1636.8|1635.6|1636.8|1635.6|1636.8|1635.6|1636.8|1635.6|7
1653292120000|2022-05-23 07:48:40|1636.9|1635.7|1636.8|1635.6|1637|1635.8|1636.8|1635.6|2
1653292130000|2022-05-23 07:48:50|1636.6|1635.4|1636.6|1635.4|1636.6|1635.4|1636.6|1635.4|7
1653292140000|2022-05-23 07:49:00|1636.5|1635.3|1636.2|1635|1636.5|1635.3|1636.2|1635|5
1653292150000|2022-05-23 07:49:10|1636.1|1634.9|1636.5|1635.3|1636.5|1635.3|1636.1|1634.9|3
1653292170000|2022-05-23 07:49:30|1636.6|1635.4|1636.5|1635.3|1636.8|1635.6|1636.5|1635.3|0
1653292180000|2022-05-23 07:49:40|1636.6|1635.4|1636.1|1634.9|1636.6|1635.4|1636.1|1634.9|2
1653292190000|2022-05-23 07:49:50|1636.2|1635|1636.4|1635.2|1636.4|1635.2|1636.1|1634.9|2
1653292200000|2022-05-23 07:50:00|1636.3|1635.1|1636.3|1635.1|1636.3|1635.1|1636.2|1635|0
1653292220000|2022-05-23 07:50:20|1636.2|1635|1636.3|1635.1|1636.3|1635.1|1636.2|1635|0
1653292230000|2022-05-23 07:50:30|1636.2|1635|1636.3|1635.1|1636.3|1635.1|1636.2|1635|0
1653292240000|2022-05-23 07:50:40|1636.4|1635.2|1636.4|1635.2|1636.4|1635.2|1636.4|1635.2|0
1653292250000|2022-05-23 07:50:50|1636.6|1635.4|1636.3|1635.1|1636.6|1635.4|1636.2|1635|1
1653292260000|2022-05-23 07:51:00|1636.4|1635.2|1636.4|1635.2|1636.4|1635.2|1636.4|1635.2|0
1653292270000|2022-05-23 07:51:10|1636.6|1635.4|1636.4|1635.2|1636.6|1635.4|1636.4|1635.2|0
1653292290000|2022-05-23 07:51:30|1636.3|1635.1|1636.3|1635.1|1636.4|1635.2|1636.3|1635.1|1
1653292300000|2022-05-23 07:51:40|1636.2|1635|1636.3|1635.1|1636.3|1635.1|1636.2|1635|1
1653292310000|2022-05-23 07:51:50|1636.4|1635.2|1636.4|1635.2|1636.4|1635.2|1636.4|1635.2|0
1653292320000|2022-05-23 07:52:00|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|1636.4|1635.2|1
1653292330000|2022-05-23 07:52:10|1636.4|1635.2|1636.5|1635.3|1636.5|1635.3|1636.4|1635.2|3
1653292340000|2022-05-23 07:52:20|1636.4|1635.2|1636.4|1635.2|1636.4|1635.2|1636.4|1635.2|0
1653292350000|2022-05-23 07:52:30|1636.3|1635.1|1636.3|1635.1|1636.3|1635.1|1636.2|1635|1
1653292380000|2022-05-23 07:53:00|1636.2|1635|1636.2|1635|1636.2|1635|1636.2|1635|0
1653292390000|2022-05-23 07:53:10|1636.3|1635.1|1636.2|1635|1636.3|1635.1|1636.2|1635|0
1653292400000|2022-05-23 07:53:20|1636.3|1635.1|1636.3|1635.1|1636.3|1635.1|1636.3|1635.1|0
1653292420000|2022-05-23 07:53:40|1636.4|1635.2|1636.4|1635.2|1636.4|1635.2|1636.4|1635.2|1
1653292430000|2022-05-23 07:53:50|1636.3|1635.1|1636.3|1635.1|1636.3|1635.1|1636.3|1635.1|2
1653292440000|2022-05-23 07:54:00|1636.2|1635|1636.2|1635|1636.2|1635|1636.2|1635|0
1653292450000|2022-05-23 07:54:10|1636.1|1634.9|1636.2|1635|1636.2|1635|1636.1|1634.9|0
1653292500000|2022-05-23 07:55:00|1636.1|1634.9|1636.2|1635|1636.2|1635|1636.1|1634.9|5
1653292520000|2022-05-23 07:55:20|1636.6|1635.4|1636.4|1635.2|1636.6|1635.4|1636.4|1635.2|1
1653292550000|2022-05-23 07:55:50|1636.2|1635|1636.2|1635|1636.2|1635|1636.2|1635|0
1653292560000|2022-05-23 07:56:00|1636.3|1635.1|1636.3|1635.1|1636.3|1635.1|1636.3|1635.1|1
1653292570000|2022-05-23 07:56:10|1636.2|1635|1635.7|1634.5|1636.2|1635|1635.7|1634.5|1
1653292580000|2022-05-23 07:56:20|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|0
1653292590000|2022-05-23 07:56:30|1635.9|1634.7|1635.9|1634.7|1635.9|1634.7|1635.9|1634.7|0
1653292600000|2022-05-23 07:56:40|1635.8|1634.6|1635.9|1634.7|1635.9|1634.7|1635.8|1634.6|0
1653292610000|2022-05-23 07:56:50|1635.8|1634.6|1635.9|1634.7|1635.9|1634.7|1635.8|1634.6|1
1653292620000|2022-05-23 07:57:00|1636|1634.8|1636|1634.8|1636|1634.8|1636|1634.8|0
1653292630000|2022-05-23 07:57:10|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|0
1653292650000|2022-05-23 07:57:30|1635.7|1634.5|1635.7|1634.5|1635.7|1634.5|1635.6|1634.4|0
1653292660000|2022-05-23 07:57:40|1635.6|1634.4|1636|1634.8|1636|1634.8|1635.6|1634.4|1
1653292680000|2022-05-23 07:58:00|1636.1|1634.9|1636|1634.8|1636.2|1635|1636|1634.8|2
1653292690000|2022-05-23 07:58:10|1635.9|1634.7|1635.9|1634.7|1635.9|1634.7|1635.9|1634.7|0
1653292700000|2022-05-23 07:58:20|1636|1634.8|1636|1634.8|1636|1634.8|1636|1634.8|0
1653292720000|2022-05-23 07:58:40|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|1635.7|1634.5|1
1653292730000|2022-05-23 07:58:50|1635.9|1634.7|1635.9|1634.7|1635.9|1634.7|1635.8|1634.6|0
1653292740000|2022-05-23 07:59:00|1635.8|1634.6|1635.9|1634.7|1635.9|1634.7|1635.8|1634.6|0
1653292760000|2022-05-23 07:59:20|||||||||1
1653292770000|2022-05-23 07:59:30|1636|1634.8|1636|1634.8|1636|1634.8|1636|1634.8|0
1653292780000|2022-05-23 07:59:40|1636.2|1635|1636|1634.8|1636.3|1635.1|1636|1634.8|0
1653292800000|2022-05-23 08:00:00|1635.8|1634.6|1636|1634.8|1636|1634.8|1635.8|1634.6|5
1653292820000|2022-05-23 08:00:20|1636.1|1634.9|1636.3|1635.1|1636.3|1635.1|1636.1|1634.9|1
1653292830000|2022-05-23 08:00:30|1636.4|1635.2|1636.4|1635.2|1636.4|1635.2|1636.4|1635.2|0
1653292840000|2022-05-23 08:00:40|1636.5|1635.3|1636.4|1635.2|1636.5|1635.3|1636.4|1635.2|0
1653292850000|2022-05-23 08:00:50|1636.3|1635.1|1636.3|1635.1|1636.3|1635.1|1636.3|1635.1|0
1653292860000|2022-05-23 08:01:00|1636.2|1635|1636.1|1634.9|1636.2|1635|1636.1|1634.9|1
1653292870000|2022-05-23 08:01:10|1636|1634.8|1635.9|1634.7|1636.1|1634.9|1635.9|1634.7|1
1653292880000|2022-05-23 08:01:20|1636|1634.8|1635.8|1634.6|1636|1634.8|1635.8|1634.6|1
1653292890000|2022-05-23 08:01:30|1635.6|1634.4|1635.6|1634.4|1635.6|1634.4|1635.6|1634.4|1
1653292900000|2022-05-23 08:01:40|1635.5|1634.3|1635.6|1634.4|1635.6|1634.4|1635.4|1634.2|3
1653292910000|2022-05-23 08:01:50|1635.5|1634.3|1635.5|1634.3|1635.5|1634.3|1635.4|1634.2|3
1653292920000|2022-05-23 08:02:00|1635.6|1634.4|1635.6|1634.4|1635.6|1634.4|1635.6|1634.4|0
1653292940000|2022-05-23 08:02:20|1635.3|1634.1|1635.5|1634.3|1635.5|1634.3|1635.3|1634.1|1
1653292950000|2022-05-23 08:02:30|1635.4|1634.2|1635.5|1634.3|1635.6|1634.4|1635.4|1634.2|1
1653292980000|2022-05-23 08:03:00|||||||||1
1653293020000|2022-05-23 08:03:40|1635.4|1634.2|1635.3|1634.1|1635.4|1634.2|1635.3|1634.1|0
1653293030000|2022-05-23 08:03:50|1635.4|1634.2|1635.3|1634.1|1635.4|1634.2|1635.3|1634.1|0
1653293040000|2022-05-23 08:04:00|1635.2|1634|1635.2|1634|1635.2|1634|1635.2|1634|0
1653293050000|2022-05-23 08:04:10|1635.3|1634.1|1635.4|1634.2|1635.4|1634.2|1635.2|1634|3
1653293070000|2022-05-23 08:04:30|1635.3|1634.1|1635.5|1634.3|1635.5|1634.3|1635.2|1634|5
1653293100000|2022-05-23 08:05:00|1635.7|1634.5|1635.7|1634.5|1635.7|1634.5|1635.7|1634.5|6
1653293130000|2022-05-23 08:05:30|1635.8|1634.6|1635.7|1634.5|1635.8|1634.6|1635.7|1634.5|4
1653293140000|2022-05-23 08:05:40|1635.5|1634.3|1635.5|1634.3|1635.5|1634.3|1635.5|1634.3|1
1653293150000|2022-05-23 08:05:50|1635.6|1634.4|1635.6|1634.4|1635.6|1634.4|1635.6|1634.4|0
1653293160000|2022-05-23 08:06:00|1635.5|1634.3|1635.6|1634.4|1635.6|1634.4|1635.5|1634.3|0
1653293200000|2022-05-23 08:06:40|1635.5|1634.3|1635.2|1634|1635.5|1634.3|1635.2|1634|1
1653293210000|2022-05-23 08:06:50|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|1635.3|1634.1|1
1653293220000|2022-05-23 08:07:00|1635.6|1634.4|1635.5|1634.3|1635.6|1634.4|1635.4|1634.2|6
1653293230000|2022-05-23 08:07:10|1635.4|1634.2|1635.3|1634.1|1635.4|1634.2|1635.2|1634|1
1653293240000|2022-05-23 08:07:20|1635.1|1633.9|1635.2|1634|1635.2|1634|1635.1|1633.9|0
1653293250000|2022-05-23 08:07:30|1635.3|1634.1|1635.2|1634|1635.3|1634.1|1635.2|1634|0
1653293290000|2022-05-23 08:08:10|1635.5|1634.3|1635.8|1634.6|1635.8|1634.6|1635.5|1634.3|2
1653293320000|2022-05-23 08:08:40|1635.9|1634.7|1636.2|1635|1636.2|1635|1635.9|1634.7|1
1653293330000|2022-05-23 08:08:50|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|1
1653293370000|2022-05-23 08:09:30|1636.2|1635|1636.5|1635.3|1636.5|1635.3|1636|1634.8|6
1653293380000|2022-05-23 08:09:40|1636.6|1635.4|1636.7|1635.5|1636.7|1635.5|1636.6|1635.4|2
1653293400000|2022-05-23 08:10:00|1636.6|1635.4|1636.7|1635.5|1636.7|1635.5|1636.5|1635.3|5
1653293410000|2022-05-23 08:10:10|1636.6|1635.4|1636.7|1635.5|1636.7|1635.5|1636.6|1635.4|0
1653293430000|2022-05-23 08:10:30|1636.8|1635.6|1636.8|1635.6|1636.8|1635.6|1636.8|1635.6|2
1653293440000|2022-05-23 08:10:40|1636.9|1635.7|1636.9|1635.7|1636.9|1635.7|1636.9|1635.7|0
1653293460000|2022-05-23 08:11:00|1637.1|1635.9|1637.2|1636|1637.2|1636|1637.1|1635.9|3
1653293470000|2022-05-23 08:11:10|1637.1|1635.9|1637.1|1635.9|1637.1|1635.9|1637.1|1635.9|0
1653293480000|2022-05-23 08:11:20|1636.9|1635.7|1636.9|1635.7|1636.9|1635.7|1636.9|1635.7|2
1653293490000|2022-05-23 08:11:30|1636.8|1635.6|1636.8|1635.6|1636.8|1635.6|1636.8|1635.6|0
1653293500000|2022-05-23 08:11:40|1636.7|1635.5|1636.5|1635.3|1636.7|1635.5|1636.5|1635.3|2
1653293510000|2022-05-23 08:11:50|1636.4|1635.2|1636.5|1635.3|1636.6|1635.4|1636.4|1635.2|1
1653293520000|2022-05-23 08:12:00|1636.6|1635.4|1636.5|1635.3|1636.6|1635.4|1636.5|1635.3|2
1653293550000|2022-05-23 08:12:30|1636.1|1634.9|1636.1|1634.9|1636.1|1634.9|1636.1|1634.9|2
1653293560000|2022-05-23 08:12:40|1636|1634.8|1636.1|1634.9|1636.1|1634.9|1635.9|1634.7|3
1653293570000|2022-05-23 08:12:50|1636|1634.8|1636|1634.8|1636|1634.8|1636|1634.8|0
1653293580000|2022-05-23 08:13:00|1636.1|1634.9|1636.1|1634.9|1636.1|1634.9|1636|1634.8|0
1653293620000|2022-05-23 08:13:40|1636.3|1635.1|1636.1|1634.9|1636.3|1635.1|1636.1|1634.9|2
1653293630000|2022-05-23 08:13:50|1636|1634.8|1636|1634.8|1636|1634.8|1636|1634.8|1
1653293640000|2022-05-23 08:14:00|1636.2|1635|1636.2|1635|1636.2|1635|1636.2|1635|0
1653293650000|2022-05-23 08:14:10|1636|1634.8|1636|1634.8|1636.1|1634.9|1636|1634.8|1
1653293660000|2022-05-23 08:14:20|1636.1|1634.9|1636.1|1634.9|1636.1|1634.9|1636|1634.8|0
1653293690000|2022-05-23 08:14:50|1636.2|1635|1636.3|1635.1|1636.4|1635.2|1636.2|1635|1
1653293700000|2022-05-23 08:15:00|1636.2|1635|1635.8|1634.6|1636.3|1635.1|1635.6|1634.4|4
1653293710000|2022-05-23 08:15:10|1635.7|1634.5|1635.8|1634.6|1635.8|1634.6|1635.7|1634.5|0
1653293740000|2022-05-23 08:15:40|||||||||1
1653293760000|2022-05-23 08:16:00|1635.9|1634.7|1635.7|1634.5|1635.9|1634.7|1635.7|1634.5|14
1653293790000|2022-05-23 08:16:30|1635.6|1634.4|1635.2|1634|1635.6|1634.4|1635.2|1634|12
1653293800000|2022-05-23 08:16:40|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|1
1653293810000|2022-05-23 08:16:50|1635.3|1634.1|1635.3|1634.1|1635.3|1634.1|1635.3|1634.1|1
1653293820000|2022-05-23 08:17:00|1635.4|1634.2|1635.3|1634.1|1635.4|1634.2|1635.3|1634.1|1
1653293850000|2022-05-23 08:17:30|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|1
1653293860000|2022-05-23 08:17:40|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|1
1653293870000|2022-05-23 08:17:50|1635.3|1634.1|1635.3|1634.1|1635.3|1634.1|1635.2|1634|0
1653293880000|2022-05-23 08:18:00|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|0
1653293900000|2022-05-23 08:18:20|||||||||1
1653293920000|2022-05-23 08:18:40|||||||||1
1653293940000|2022-05-23 08:19:00|||||||||2
1653293960000|2022-05-23 08:19:20|1635.2|1634|1635.2|1634|1635.2|1634|1635.2|1634|3
1653293990000|2022-05-23 08:19:50|1635.3|1634.1|1635.3|1634.1|1635.3|1634.1|1635.3|1634.1|0
1653294000000|2022-05-23 08:20:00|||||||||1
1653294040000|2022-05-23 08:20:40|1635|1633.8|1634.4|1633.2|1635|1633.8|1634.4|1633.2|18
1653294060000|2022-05-23 08:21:00|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|1634.4|1633.2|0
1653294090000|2022-05-23 08:21:30|1634.4|1633.2|1634.6|1633.4|1634.6|1633.4|1634.4|1633.2|0
1653294100000|2022-05-23 08:21:40|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|0
1653294110000|2022-05-23 08:21:50|1635.5|1634.3|1635.8|1634.6|1635.8|1634.6|1635.5|1634.3|4
1653294120000|2022-05-23 08:22:00|1635.9|1634.7|1635.9|1634.7|1635.9|1634.7|1635.8|1634.6|2
1653294130000|2022-05-23 08:22:10|1635.6|1634.4|1635.6|1634.4|1635.6|1634.4|1635.6|1634.4|7
1653294140000|2022-05-23 08:22:20|1635.7|1634.5|1635.8|1634.6|1635.8|1634.6|1635.7|1634.5|0
1653294150000|2022-05-23 08:22:30|1635.7|1634.5|1635.5|1634.3|1635.7|1634.5|1635.5|1634.3|2
1653294160000|2022-05-23 08:22:40|1635.4|1634.2|1635.1|1633.9|1635.4|1634.2|1635.1|1633.9|2
1653294170000|2022-05-23 08:22:50|1635|1633.8|1635.3|1634.1|1635.3|1634.1|1635|1633.8|1
1653294180000|2022-05-23 08:23:00|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|1635.3|1634.1|2
1653294200000|2022-05-23 08:23:20|1635.3|1634.1|1635.3|1634.1|1635.3|1634.1|1635.3|1634.1|0
1653294230000|2022-05-23 08:23:50|||||||||1
1653294250000|2022-05-23 08:24:10|1635.5|1634.3|1635.4|1634.2|1635.5|1634.3|1635.4|1634.2|3
1653294260000|2022-05-23 08:24:20|1635.1|1633.9|1634.5|1633.3|1635.1|1633.9|1634.5|1633.3|8
1653294270000|2022-05-23 08:24:30|1634.6|1633.4|1634.9|1633.7|1634.9|1633.7|1634.3|1633.1|4
1653294280000|2022-05-23 08:24:40|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|2
1653294290000|2022-05-23 08:24:50|1634.7|1633.5|1634.6|1633.4|1634.9|1633.7|1634.6|1633.4|0
1653294300000|2022-05-23 08:25:00|1634.5|1633.3|1634.6|1633.4|1634.6|1633.4|1634.5|1633.3|1
1653294310000|2022-05-23 08:25:10|1634.5|1633.3|1634.4|1633.2|1634.5|1633.3|1634.3|1633.1|2
1653294320000|2022-05-23 08:25:20|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|0
1653294340000|2022-05-23 08:25:40|1634.5|1633.3|1634.7|1633.5|1634.7|1633.5|1634.5|1633.3|0
1653294360000|2022-05-23 08:26:00|1634.8|1633.6|1634.9|1633.7|1634.9|1633.7|1634.8|1633.6|0
1653294400000|2022-05-23 08:26:40|||||||||1
1653294420000|2022-05-23 08:27:00|||||||||12
1653294430000|2022-05-23 08:27:10|1635.2|1634|1635.2|1634|1635.2|1634|1635.1|1633.9|2
1653294440000|2022-05-23 08:27:20|1635.1|1633.9|1635|1633.8|1635.1|1633.9|1635|1633.8|1
1653294450000|2022-05-23 08:27:30|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|4
1653294480000|2022-05-23 08:28:00|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|1634.3|1633.1|3
1653294500000|2022-05-23 08:28:20|1634.4|1633.2|1634.3|1633.1|1634.4|1633.2|1634.3|1633.1|0
1653294510000|2022-05-23 08:28:30|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|0
1653294520000|2022-05-23 08:28:40|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|0
1653294530000|2022-05-23 08:28:50|1634.2|1633|1634.5|1633.3|1634.5|1633.3|1634.2|1633|1
1653294540000|2022-05-23 08:29:00|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|0
1653294550000|2022-05-23 08:29:10|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|0
1653294560000|2022-05-23 08:29:20|1634.7|1633.5|1634.8|1633.6|1634.8|1633.6|1634.7|1633.5|0
1653294570000|2022-05-23 08:29:30|1634.9|1633.7|1634.6|1633.4|1634.9|1633.7|1634.6|1633.4|2
1653294580000|2022-05-23 08:29:40|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|0
1653294600000|2022-05-23 08:30:00|1634.4|1633.2|1634.3|1633.1|1634.5|1633.3|1634.2|1633|2
1653294610000|2022-05-23 08:30:10|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|1634.2|1633|1
1653294630000|2022-05-23 08:30:30|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|0
1653294640000|2022-05-23 08:30:40|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|0
1653294650000|2022-05-23 08:30:50|1634.8|1633.6|1634.6|1633.4|1634.8|1633.6|1634.5|1633.3|1
1653294660000|2022-05-23 08:31:00|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|1
1653294670000|2022-05-23 08:31:10|1634.8|1633.6|1634.8|1633.6|1635|1633.8|1634.8|1633.6|0
1653294690000|2022-05-23 08:31:30|1634.7|1633.5|1634.7|1633.5|1634.8|1633.6|1634.7|1633.5|2
1653294700000|2022-05-23 08:31:40|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|1
1653294710000|2022-05-23 08:31:50|1635|1633.8|1635.2|1634|1635.2|1634|1635|1633.8|0
1653294730000|2022-05-23 08:32:10|1635.3|1634.1|1635.2|1634|1635.3|1634.1|1635.2|1634|4
1653294740000|2022-05-23 08:32:20|1635.7|1634.5|1635.8|1634.6|1635.8|1634.6|1635.7|1634.5|30
1653294750000|2022-05-23 08:32:30|1635.7|1634.5|1635.7|1634.5|1635.8|1634.6|1635.7|1634.5|2
1653294760000|2022-05-23 08:32:40|1635.9|1634.7|1635.8|1634.6|1635.9|1634.7|1635.8|1634.6|2
1653294780000|2022-05-23 08:33:00|1636|1634.8|1635.8|1634.6|1636.2|1635|1635.8|1634.6|2
1653294800000|2022-05-23 08:33:20|||||||||1
1653294810000|2022-05-23 08:33:30|1635.7|1634.5|1635.6|1634.4|1635.7|1634.5|1635.6|1634.4|0
1653294820000|2022-05-23 08:33:40|1635.8|1634.6|1635.6|1634.4|1635.8|1634.6|1635.6|1634.4|1
1653294840000|2022-05-23 08:34:00|1636|1634.8|1636.1|1634.9|1636.1|1634.9|1636|1634.8|8
1653294850000|2022-05-23 08:34:10|1636|1634.8|1636.2|1635|1636.2|1635|1636|1634.8|0
1653294860000|2022-05-23 08:34:20|1636.1|1634.9|1636.1|1634.9|1636.2|1635|1636|1634.8|4
1653294870000|2022-05-23 08:34:30|1636.2|1635|1636.2|1635|1636.2|1635|1636.2|1635|0
1653294880000|2022-05-23 08:34:40|1636|1634.8|1635.8|1634.6|1636|1634.8|1635.8|1634.6|3
1653294900000|2022-05-23 08:35:00|1635.6|1634.4|1635.1|1633.9|1635.6|1634.4|1635.1|1633.9|5
1653294910000|2022-05-23 08:35:10|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|10
1653294920000|2022-05-23 08:35:20|1634.4|1633.2|1634.4|1633.2|1634.5|1633.3|1634.4|1633.2|1
1653294930000|2022-05-23 08:35:30|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|1
1653294940000|2022-05-23 08:35:40|1634.4|1633.2|1634|1632.8|1634.4|1633.2|1633.9|1632.7|8
1653294950000|2022-05-23 08:35:50|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|6
1653294960000|2022-05-23 08:36:00|1633.7|1632.5|1633|1631.8|1633.7|1632.5|1632.9|1631.7|4
1653294970000|2022-05-23 08:36:10|1632.9|1631.7|1632.7|1631.5|1632.9|1631.7|1632.7|1631.5|2
1653294980000|2022-05-23 08:36:20|1632.6|1631.4|1632.7|1631.5|1632.7|1631.5|1632.6|1631.4|1
1653294990000|2022-05-23 08:36:30|1632.5|1631.3|1632.7|1631.5|1632.7|1631.5|1632.5|1631.3|1
1653295010000|2022-05-23 08:36:50|1632.8|1631.6|1632.9|1631.7|1633|1631.8|1632.8|1631.6|3
1653295020000|2022-05-23 08:37:00|1632.8|1631.6|1633|1631.8|1633|1631.8|1632.8|1631.6|1
1653295030000|2022-05-23 08:37:10|1632.8|1631.6|1632.8|1631.6|1632.8|1631.6|1632.8|1631.6|0
1653295040000|2022-05-23 08:37:20|1632.9|1631.7|1633|1631.8|1633|1631.8|1632.8|1631.6|2
1653295050000|2022-05-23 08:37:30|1632.8|1631.6|1632.7|1631.5|1632.9|1631.7|1632.7|1631.5|2
1653295070000|2022-05-23 08:37:50|||||||||3
1653295080000|2022-05-23 08:38:00|||||||||1
1653295090000|2022-05-23 08:38:10|1632.4|1631.2|1632.6|1631.4|1632.6|1631.4|1632.4|1631.2|5
1653295100000|2022-05-23 08:38:20|1632.7|1631.5|1632.6|1631.4|1632.7|1631.5|1632.6|1631.4|0
1653295110000|2022-05-23 08:38:30|1632.7|1631.5|1632.7|1631.5|1632.8|1631.6|1632.7|1631.5|1
1653295120000|2022-05-23 08:38:40|1632.8|1631.6|1633.1|1631.9|1633.1|1631.9|1632.8|1631.6|1
1653295130000|2022-05-23 08:38:50|1633.2|1632|1633.2|1632|1633.2|1632|1633.2|1632|3
1653295140000|2022-05-23 08:39:00|||||||||1
1653295150000|2022-05-23 08:39:10|1633.1|1631.9|1632.7|1631.5|1633.1|1631.9|1632.7|1631.5|7
1653295160000|2022-05-23 08:39:20|1632.8|1631.6|1632.7|1631.5|1632.8|1631.6|1632.7|1631.5|1
1653295180000|2022-05-23 08:39:40|1632.8|1631.6|1632.9|1631.7|1632.9|1631.7|1632.8|1631.6|1
1653295200000|2022-05-23 08:40:00|1632.8|1631.6|1632.4|1631.2|1632.8|1631.6|1632.4|1631.2|1
1653295210000|2022-05-23 08:40:10|||||||||1
1653295230000|2022-05-23 08:40:30|1632.5|1631.3|1632.5|1631.3|1632.5|1631.3|1632.5|1631.3|1
1653295240000|2022-05-23 08:40:40|||||||||3
1653295250000|2022-05-23 08:40:50|||||||||1
1653295260000|2022-05-23 08:41:00|1632.2|1631|1632.5|1631.3|1632.5|1631.3|1632.2|1631|2
1653295320000|2022-05-23 08:42:00|1632.8|1631.6|1632.8|1631.6|1632.8|1631.6|1632.8|1631.6|3
1653295330000|2022-05-23 08:42:10|1632.7|1631.5|1632.7|1631.5|1632.7|1631.5|1632.7|1631.5|0
1653295350000|2022-05-23 08:42:30|1632.8|1631.6|1633|1631.8|1633|1631.8|1632.8|1631.6|0
1653295360000|2022-05-23 08:42:40|1633.1|1631.9|1633|1631.8|1633.1|1631.9|1633|1631.8|1
1653295400000|2022-05-23 08:43:20|1633.2|1632|1633.2|1632|1633.2|1632|1633.2|1632|3
1653295420000|2022-05-23 08:43:40|1633.3|1632.1|1633.5|1632.3|1633.5|1632.3|1633.3|1632.1|0
1653295430000|2022-05-23 08:43:50|1633.3|1632.1|1633.7|1632.5|1633.7|1632.5|1633.3|1632.1|2
1653295440000|2022-05-23 08:44:00|1633.8|1632.6|1633.7|1632.5|1633.8|1632.6|1633.7|1632.5|0
1653295460000|2022-05-23 08:44:20|1633.8|1632.6|1633.2|1632|1633.8|1632.6|1633.2|1632|5
1653295470000|2022-05-23 08:44:30|1633|1631.8|1632.7|1631.5|1633|1631.8|1632.7|1631.5|4
1653295480000|2022-05-23 08:44:40|1632.6|1631.4|1632.7|1631.5|1632.7|1631.5|1632.5|1631.3|1
1653295490000|2022-05-23 08:44:50|1633|1631.8|1632.7|1631.5|1633|1631.8|1632.7|1631.5|0
1653295500000|2022-05-23 08:45:00|1632.6|1631.4|1632.7|1631.5|1632.7|1631.5|1632.6|1631.4|1
1653295510000|2022-05-23 08:45:10|1632.5|1631.3|1632.5|1631.3|1632.5|1631.3|1632.5|1631.3|0
1653295520000|2022-05-23 08:45:20|1632.6|1631.4|1632.5|1631.3|1632.6|1631.4|1632.5|1631.3|2
1653295530000|2022-05-23 08:45:30|||||||||1
1653295550000|2022-05-23 08:45:50|1632.8|1631.6|1632.9|1631.7|1632.9|1631.7|1632.8|1631.6|0
1653295560000|2022-05-23 08:46:00|1633|1631.8|1633.1|1631.9|1633.1|1631.9|1632.8|1631.6|1
1653295570000|2022-05-23 08:46:10|1633.3|1632.1|1633.3|1632.1|1633.5|1632.3|1633.1|1631.9|2
1653295580000|2022-05-23 08:46:20|1633.2|1632|1633.1|1631.9|1633.2|1632|1633|1631.8|1
1653295590000|2022-05-23 08:46:30|1633|1631.8|1633|1631.8|1633|1631.8|1633|1631.8|0
1653295600000|2022-05-23 08:46:40|1632.8|1631.6|1632.7|1631.5|1632.8|1631.6|1632.7|1631.5|0
1653295610000|2022-05-23 08:46:50|1632.5|1631.3|1632.7|1631.5|1632.8|1631.6|1632.5|1631.3|4
1653295620000|2022-05-23 08:47:00|1632.6|1631.4|1632.5|1631.3|1632.6|1631.4|1632.4|1631.2|1
1653295630000|2022-05-23 08:47:10|1632.6|1631.4|1632.5|1631.3|1632.6|1631.4|1632.5|1631.3|0
1653295640000|2022-05-23 08:47:20|1632.6|1631.4|1632.6|1631.4|1632.6|1631.4|1632.6|1631.4|0
1653295650000|2022-05-23 08:47:30|1632.5|1631.3|1632.4|1631.2|1632.5|1631.3|1632.4|1631.2|0
1653295660000|2022-05-23 08:47:40|1632.5|1631.3|1632.5|1631.3|1632.7|1631.5|1632.5|1631.3|1
1653295670000|2022-05-23 08:47:50|1632.7|1631.5|1632.6|1631.4|1632.7|1631.5|1632.5|1631.3|0
1653295680000|2022-05-23 08:48:00|1632.5|1631.3|1632.7|1631.5|1632.7|1631.5|1632.5|1631.3|0
1653295690000|2022-05-23 08:48:10|1632.8|1631.6|1633|1631.8|1633|1631.8|1632.8|1631.6|0
1653295720000|2022-05-23 08:48:40|1633.1|1631.9|1633.1|1631.9|1633.2|1632|1633.1|1631.9|2
1653295730000|2022-05-23 08:48:50|1633|1631.8|1633.3|1632.1|1633.3|1632.1|1633|1631.8|1
1653295740000|2022-05-23 08:49:00|1633.4|1632.2|1633.4|1632.2|1633.4|1632.2|1633.4|1632.2|1
1653295770000|2022-05-23 08:49:30|1633.5|1632.3|1633.5|1632.3|1633.5|1632.3|1633.5|1632.3|1
1653295780000|2022-05-23 08:49:40|1633.7|1632.5|1633.7|1632.5|1633.7|1632.5|1633.7|1632.5|0
1653295790000|2022-05-23 08:49:50|1633.8|1632.6|1633.7|1632.5|1633.8|1632.6|1633.7|1632.5|1
1653295800000|2022-05-23 08:50:00|1633.6|1632.4|1633.6|1632.4|1633.6|1632.4|1633.6|1632.4|0
1653295810000|2022-05-23 08:50:10|1633.7|1632.5|1633.7|1632.5|1633.8|1632.6|1633.7|1632.5|2
1653295840000|2022-05-23 08:50:40|1633.9|1632.7|1634.1|1632.9|1634.1|1632.9|1633.9|1632.7|4
1653295870000|2022-05-23 08:51:10|1634|1632.8|1634|1632.8|1634|1632.8|1634|1632.8|0
1653295890000|2022-05-23 08:51:30|1634.5|1633.3|1634.2|1633|1634.6|1633.4|1634.2|1633|6
1653295910000|2022-05-23 08:51:50|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|0
1653295920000|2022-05-23 08:52:00|1634.2|1633|1634.4|1633.2|1634.5|1633.3|1634.1|1632.9|1
1653295930000|2022-05-23 08:52:10|1634.6|1633.4|1634.6|1633.4|1634.7|1633.5|1634.4|1633.2|2
1653295940000|2022-05-23 08:52:20|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|1
1653295950000|2022-05-23 08:52:30|1634.2|1633|1634|1632.8|1634.2|1633|1633.9|1632.7|2
1653295960000|2022-05-23 08:52:40|1634.1|1632.9|1634.3|1633.1|1634.3|1633.1|1634.1|1632.9|1
1653295980000|2022-05-23 08:53:00|1634|1632.8|1633.8|1632.6|1634.1|1632.9|1633.8|1632.6|10
1653296020000|2022-05-23 08:53:40|1633.7|1632.5|1633.1|1631.9|1633.7|1632.5|1633.1|1631.9|1
1653296030000|2022-05-23 08:53:50|1633|1631.8|1633|1631.8|1633.1|1631.9|1633|1631.8|1
1653296040000|2022-05-23 08:54:00|1633.1|1631.9|1633|1631.8|1633.1|1631.9|1633|1631.8|0
1653296050000|2022-05-23 08:54:10|1632.9|1631.7|1633.3|1632.1|1633.5|1632.3|1632.9|1631.7|4
1653296060000|2022-05-23 08:54:20|1633.5|1632.3|1633.5|1632.3|1633.5|1632.3|1633.5|1632.3|0
1653296080000|2022-05-23 08:54:40|1633.3|1632.1|1633.6|1632.4|1633.6|1632.4|1633.3|1632.1|5
1653296090000|2022-05-23 08:54:50|1633.7|1632.5|1633.7|1632.5|1633.7|1632.5|1633.7|1632.5|1
1653296130000|2022-05-23 08:55:30|1633.6|1632.4|1633.5|1632.3|1633.6|1632.4|1633.4|1632.2|1
1653296140000|2022-05-23 08:55:40|1632.7|1631.5|1632.6|1631.4|1632.7|1631.5|1632.2|1631|10
1653296150000|2022-05-23 08:55:50|1632.5|1631.3|1632.5|1631.3|1632.5|1631.3|1632.4|1631.2|2
1653296160000|2022-05-23 08:56:00|1632.6|1631.4|1632.8|1631.6|1632.8|1631.6|1632.6|1631.4|29
1653296170000|2022-05-23 08:56:10|1632.7|1631.5|1632.8|1631.6|1632.8|1631.6|1632.7|1631.5|1
1653296190000|2022-05-23 08:56:30|1633|1631.8|1633|1631.8|1633|1631.8|1633|1631.8|0
1653296200000|2022-05-23 08:56:40|1633.2|1632|1633.1|1631.9|1633.3|1632.1|1633|1631.8|6
1653296210000|2022-05-23 08:56:50|1633.3|1632.1|1632.4|1631.2|1633.3|1632.1|1632.3|1631.1|6
1653296220000|2022-05-23 08:57:00|1632.5|1631.3|1632.5|1631.3|1632.5|1631.3|1632.5|1631.3|2
1653296230000|2022-05-23 08:57:10|1632.6|1631.4|1632.5|1631.3|1632.6|1631.4|1632.5|1631.3|1
1653296250000|2022-05-23 08:57:30|1632.4|1631.2|1632.4|1631.2|1632.4|1631.2|1632.4|1631.2|1
1653296260000|2022-05-23 08:57:40|1632.6|1631.4|1632.6|1631.4|1632.6|1631.4|1632.6|1631.4|2
1653296290000|2022-05-23 08:58:10|1632.5|1631.3|1632.3|1631.1|1632.5|1631.3|1632.2|1631|4
1653296300000|2022-05-23 08:58:20|1632.2|1631|1632.1|1630.9|1632.2|1631|1632.1|1630.9|0
1653296330000|2022-05-23 08:58:50|1632|1630.8|1632|1630.8|1632|1630.8|1632|1630.8|2
1653296350000|2022-05-23 08:59:10|1631.9|1630.7|1631.8|1630.6|1631.9|1630.7|1631.6|1630.4|4
1653296360000|2022-05-23 08:59:20|1631.9|1630.7|1631.6|1630.4|1631.9|1630.7|1631.5|1630.3|6
1653296380000|2022-05-23 08:59:40|1631.7|1630.5|1631.7|1630.5|1631.7|1630.5|1631.7|1630.5|2
1653296400000|2022-05-23 09:00:00|1631.6|1630.4|1631.4|1630.2|1631.6|1630.4|1631.4|1630.2|9
1653296430000|2022-05-23 09:00:30|1630.8|1629.6|1630.5|1629.3|1630.8|1629.6|1630.2|1629|23
1653296440000|2022-05-23 09:00:40|1630.6|1629.4|1630.6|1629.4|1630.6|1629.4|1630.6|1629.4|0
1653296450000|2022-05-23 09:00:50|1630.7|1629.5|1630.8|1629.6|1630.8|1629.6|1630.7|1629.5|1
1653296460000|2022-05-23 09:01:00|1630.7|1629.5|1631|1629.8|1631|1629.8|1630.7|1629.5|3
1653296470000|2022-05-23 09:01:10|1631.1|1629.9|1631.1|1629.9|1631.2|1630|1631.1|1629.9|0
1653296480000|2022-05-23 09:01:20|1631|1629.8|1631.1|1629.9|1631.1|1629.9|1630.9|1629.7|3
1653296490000|2022-05-23 09:01:30|1631|1629.8|1630.9|1629.7|1631|1629.8|1630.9|1629.7|0
1653296500000|2022-05-23 09:01:40|1631.1|1629.9|1630.9|1629.7|1631.1|1629.9|1630.9|1629.7|2
1653296510000|2022-05-23 09:01:50|1631|1629.8|1631.1|1629.9|1631.1|1629.9|1631|1629.8|0
1653296530000|2022-05-23 09:02:10|||||||||2
1653296540000|2022-05-23 09:02:20|1630.7|1629.5|1630.7|1629.5|1630.7|1629.5|1630.7|1629.5|2
1653296550000|2022-05-23 09:02:30|1630.8|1629.6|1630.9|1629.7|1630.9|1629.7|1630.8|1629.6|1
1653296560000|2022-05-23 09:02:40|1630.8|1629.6|1631.5|1630.3|1631.5|1630.3|1630.8|1629.6|2
1653296570000|2022-05-23 09:02:50|1631.6|1630.4|1631.6|1630.4|1631.6|1630.4|1631.6|1630.4|0
1653296580000|2022-05-23 09:03:00|1631.4|1630.2|1631.4|1630.2|1631.4|1630.2|1631.4|1630.2|5
1653296600000|2022-05-23 09:03:20|1631.5|1630.3|1631.5|1630.3|1631.5|1630.3|1631.5|1630.3|0
1653296610000|2022-05-23 09:03:30|||||||||1
1653296620000|2022-05-23 09:03:40|1631.6|1630.4|1631.9|1630.7|1631.9|1630.7|1631.6|1630.4|2
1653296630000|2022-05-23 09:03:50|1632|1630.8|1632.1|1630.9|1632.1|1630.9|1632|1630.8|0
1653296640000|2022-05-23 09:04:00|1632.4|1631.2|1631.7|1630.5|1632.4|1631.2|1631.7|1630.5|5
1653296650000|2022-05-23 09:04:10|||||||||2
1653296680000|2022-05-23 09:04:40|1631.8|1630.6|1631.9|1630.7|1632.1|1630.9|1631.8|1630.6|6
1653296690000|2022-05-23 09:04:50|1632.1|1630.9|1631.9|1630.7|1632.2|1631|1631.9|1630.7|0
1653296700000|2022-05-23 09:05:00|1631.7|1630.5|1632|1630.8|1632|1630.8|1631.7|1630.5|0
1653296710000|2022-05-23 09:05:10|1632.1|1630.9|1632.2|1631|1632.2|1631|1632.1|1630.9|0
1653296720000|2022-05-23 09:05:20|1632.1|1630.9|1632.3|1631.1|1632.3|1631.1|1632.1|1630.9|4
1653296740000|2022-05-23 09:05:40|1632.2|1631|1632.2|1631|1632.2|1631|1632.2|1631|1
1653296750000|2022-05-23 09:05:50|1632.1|1630.9|1631.8|1630.6|1632.1|1630.9|1631.8|1630.6|2
1653296760000|2022-05-23 09:06:00|1631.7|1630.5|1631.9|1630.7|1631.9|1630.7|1631.7|1630.5|1
1653296770000|2022-05-23 09:06:10|1631.8|1630.6|1631.9|1630.7|1631.9|1630.7|1631.8|1630.6|0
1653296790000|2022-05-23 09:06:30|1631.8|1630.6|1631.8|1630.6|1631.8|1630.6|1631.7|1630.5|0
1653296800000|2022-05-23 09:06:40|1631.7|1630.5|1631.7|1630.5|1631.7|1630.5|1631.7|1630.5|1
1653296820000|2022-05-23 09:07:00|1631.5|1630.3|1631.5|1630.3|1631.6|1630.4|1631.5|1630.3|2
1653296830000|2022-05-23 09:07:10|1631.6|1630.4|1631.5|1630.3|1631.6|1630.4|1631.5|1630.3|0
1653296840000|2022-05-23 09:07:20|1631.6|1630.4|1631.6|1630.4|1631.6|1630.4|1631.5|1630.3|0
1653296850000|2022-05-23 09:07:30|1631.8|1630.6|1631.9|1630.7|1631.9|1630.7|1631.8|1630.6|1
1653296860000|2022-05-23 09:07:40|1631.7|1630.5|1631.8|1630.6|1631.8|1630.6|1631.7|1630.5|3
1653296870000|2022-05-23 09:07:50|1631.7|1630.5|1631.7|1630.5|1631.7|1630.5|1631.2|1630|17
1653296880000|2022-05-23 09:08:00|1631.6|1630.4|1631.5|1630.3|1631.6|1630.4|1631.4|1630.2|4
1653296920000|2022-05-23 09:08:40|1631.7|1630.5|1631.5|1630.3|1631.7|1630.5|1631.5|1630.3|0
1653296930000|2022-05-23 09:08:50|1631.7|1630.5|1631.6|1630.4|1631.7|1630.5|1631.6|1630.4|0
1653296940000|2022-05-23 09:09:00|1631.7|1630.5|1631.5|1630.3|1631.7|1630.5|1631.4|1630.2|2
1653296950000|2022-05-23 09:09:10|1631.6|1630.4|1631.6|1630.4|1631.6|1630.4|1631.6|1630.4|0
1653296960000|2022-05-23 09:09:20|1631.4|1630.2|1631.4|1630.2|1631.4|1630.2|1631.3|1630.1|0
1653296970000|2022-05-23 09:09:30|1631.3|1630.1|1631.5|1630.3|1631.5|1630.3|1631.3|1630.1|0
1653296980000|2022-05-23 09:09:40|1631.4|1630.2|1631.1|1629.9|1631.4|1630.2|1631.1|1629.9|4
1653297000000|2022-05-23 09:10:00|1631|1629.8|1630.9|1629.7|1631|1629.8|1630.7|1629.5|3
1653297010000|2022-05-23 09:10:10|1630.8|1629.6|1630.8|1629.6|1630.8|1629.6|1630.6|1629.4|0
1653297020000|2022-05-23 09:10:20|1630.6|1629.4|1630.7|1629.5|1630.7|1629.5|1630.6|1629.4|2
1653297030000|2022-05-23 09:10:30|1630.8|1629.6|1630.8|1629.6|1630.8|1629.6|1630.8|1629.6|0
1653297040000|2022-05-23 09:10:40|1630.9|1629.7|1631|1629.8|1631|1629.8|1630.9|1629.7|2
1653297050000|2022-05-23 09:10:50|1630.9|1629.7|1630.7|1629.5|1630.9|1629.7|1630.7|1629.5|2
1653297060000|2022-05-23 09:11:00|||||||||1
1653297070000|2022-05-23 09:11:10|||||||||1
1653297080000|2022-05-23 09:11:20|1630.5|1629.3|1630.5|1629.3|1630.5|1629.3|1630.5|1629.3|0
1653297090000|2022-05-23 09:11:30|1630.6|1629.4|1630.8|1629.6|1630.8|1629.6|1630.6|1629.4|1
1653297100000|2022-05-23 09:11:40|1630.9|1629.7|1630.7|1629.5|1630.9|1629.7|1630.7|1629.5|1
1653297110000|2022-05-23 09:11:50|1630.8|1629.6|1630.7|1629.5|1630.8|1629.6|1630.7|1629.5|0
1653297140000|2022-05-23 09:12:20|1631.1|1629.9|1631.1|1629.9|1631.1|1629.9|1631.1|1629.9|1
1653297150000|2022-05-23 09:12:30|1631|1629.8|1631|1629.8|1631|1629.8|1630.9|1629.7|0
1653297160000|2022-05-23 09:12:40|1631.2|1630|1631|1629.8|1631.2|1630|1630.9|1629.7|5
1653297170000|2022-05-23 09:12:50|1630.9|1629.7|1631.2|1630|1631.2|1630|1630.9|1629.7|8
1653297180000|2022-05-23 09:13:00|||||||||1
1653297210000|2022-05-23 09:13:30|||||||||1
1653297230000|2022-05-23 09:13:50|1631|1629.8|1631|1629.8|1631|1629.8|1631|1629.8|0
1653297240000|2022-05-23 09:14:00|1630.9|1629.7|1630.9|1629.7|1630.9|1629.7|1630.9|1629.7|0
1653297250000|2022-05-23 09:14:10|1631|1629.8|1631|1629.8|1631.1|1629.9|1631|1629.8|1
1653297260000|2022-05-23 09:14:20|1630.9|1629.7|1631|1629.8|1631|1629.8|1630.9|1629.7|0
1653297270000|2022-05-23 09:14:30|1630.9|1629.7|1630.9|1629.7|1630.9|1629.7|1630.9|1629.7|0
1653297280000|2022-05-23 09:14:40|1631|1629.8|1631|1629.8|1631|1629.8|1631|1629.8|0
1653297300000|2022-05-23 09:15:00|1631.1|1629.9|1631.2|1630|1631.2|1630|1631.1|1629.9|0
1653297320000|2022-05-23 09:15:20|1631.1|1629.9|1631.2|1630|1631.2|1630|1631|1629.8|0
1653297340000|2022-05-23 09:15:40|1631.1|1629.9|1630.8|1629.6|1631.1|1629.9|1630.8|1629.6|8
1653297350000|2022-05-23 09:15:50|1630.7|1629.5|1630.7|1629.5|1630.7|1629.5|1630.7|1629.5|0
1653297360000|2022-05-23 09:16:00|1630.6|1629.4|1630.6|1629.4|1630.6|1629.4|1630.6|1629.4|1
1653297380000|2022-05-23 09:16:20|1630.7|1629.5|1630.7|1629.5|1630.7|1629.5|1630.7|1629.5|3
1653297390000|2022-05-23 09:16:30|1630.8|1629.6|1630.8|1629.6|1630.9|1629.7|1630.8|1629.6|0
1653297400000|2022-05-23 09:16:40|1631|1629.8|1631|1629.8|1631|1629.8|1631|1629.8|1
1653297410000|2022-05-23 09:16:50|1630.8|1629.6|1630.8|1629.6|1631|1629.8|1630.8|1629.6|3
1653297450000|2022-05-23 09:17:30|1630.7|1629.5|1630.7|1629.5|1630.7|1629.5|1630.7|1629.5|0
1653297470000|2022-05-23 09:17:50|1630.8|1629.6|1631|1629.8|1631.2|1630|1630.8|1629.6|1
1653297480000|2022-05-23 09:18:00|1631.1|1629.9|1631.2|1630|1631.2|1630|1631.1|1629.9|0
1653297500000|2022-05-23 09:18:20|||||||||1
1653297520000|2022-05-23 09:18:40|1631|1629.8|1631|1629.8|1631|1629.8|1631|1629.8|1
1653297540000|2022-05-23 09:19:00|1631.1|1629.9|1631.1|1629.9|1631.1|1629.9|1631.1|1629.9|0
1653297560000|2022-05-23 09:19:20|1631.3|1630.1|1631.3|1630.1|1631.3|1630.1|1631.3|1630.1|0
1653297570000|2022-05-23 09:19:30|1631.1|1629.9|1631.1|1629.9|1631.1|1629.9|1631.1|1629.9|1
1653297580000|2022-05-23 09:19:40|1631|1629.8|1631|1629.8|1631|1629.8|1631|1629.8|1
1653297610000|2022-05-23 09:20:10|1630.9|1629.7|1630.8|1629.6|1630.9|1629.7|1630.7|1629.5|1
1653297650000|2022-05-23 09:20:50|1630.9|1629.7|1631.1|1629.9|1631.1|1629.9|1630.9|1629.7|1
1653297660000|2022-05-23 09:21:00|1631|1629.8|1630.7|1629.5|1631|1629.8|1630.7|1629.5|6
1653297670000|2022-05-23 09:21:10|1630.9|1629.7|1630.9|1629.7|1630.9|1629.7|1630.9|1629.7|6
1653297680000|2022-05-23 09:21:20|1631.1|1629.9|1631|1629.8|1631.1|1629.9|1631|1629.8|3
1653297700000|2022-05-23 09:21:40|1631.1|1629.9|1631.1|1629.9|1631.1|1629.9|1631.1|1629.9|1
1653297710000|2022-05-23 09:21:50|1631|1629.8|1630.9|1629.7|1631|1629.8|1630.9|1629.7|0
1653297720000|2022-05-23 09:22:00|1630.8|1629.6|1630.9|1629.7|1630.9|1629.7|1630.8|1629.6|0
1653297730000|2022-05-23 09:22:10|||||||||2
1653297740000|2022-05-23 09:22:20|1630.8|1629.6|1630.8|1629.6|1630.8|1629.6|1630.8|1629.6|0
1653297750000|2022-05-23 09:22:30|1630.9|1629.7|1630.9|1629.7|1630.9|1629.7|1630.9|1629.7|0
1653297770000|2022-05-23 09:22:50|1631.1|1629.9|1631.2|1630|1631.2|1630|1631.1|1629.9|2
1653297790000|2022-05-23 09:23:10|1631.3|1630.1|1631.3|1630.1|1631.4|1630.2|1631.3|1630.1|4
1653297800000|2022-05-23 09:23:20|1631.2|1630|1631|1629.8|1631.2|1630|1631|1629.8|1
1653297810000|2022-05-23 09:23:30|1630.9|1629.7|1631.1|1629.9|1631.1|1629.9|1630.9|1629.7|8
1653297820000|2022-05-23 09:23:40|1631|1629.8|1631.1|1629.9|1631.1|1629.9|1630.9|1629.7|0
1653297830000|2022-05-23 09:23:50|1630.8|1629.6|1631|1629.8|1631|1629.8|1630.8|1629.6|8
1653297840000|2022-05-23 09:24:00|1630.9|1629.7|1630.7|1629.5|1630.9|1629.7|1630.7|1629.5|4
1653297850000|2022-05-23 09:24:10|1630.8|1629.6|1630.8|1629.6|1630.8|1629.6|1630.8|1629.6|0
1653297890000|2022-05-23 09:24:50|1631.1|1629.9|1631.1|1629.9|1631.1|1629.9|1631.1|1629.9|7
1653297900000|2022-05-23 09:25:00|1631|1629.8|1630.9|1629.7|1631|1629.8|1630.9|1629.7|1
1653297910000|2022-05-23 09:25:10|1631|1629.8|1630.9|1629.7|1631|1629.8|1630.9|1629.7|1
1653297920000|2022-05-23 09:25:20|1630.7|1629.5|1630.9|1629.7|1630.9|1629.7|1630.7|1629.5|4
1653297930000|2022-05-23 09:25:30|1630.8|1629.6|1630.8|1629.6|1630.8|1629.6|1630.7|1629.5|3
1653297940000|2022-05-23 09:25:40|1630.9|1629.7|1630.9|1629.7|1630.9|1629.7|1630.9|1629.7|0
1653297960000|2022-05-23 09:26:00|1630.8|1629.6|1630.9|1629.7|1630.9|1629.7|1630.8|1629.6|0
1653298020000|2022-05-23 09:27:00|1631|1629.8|1630.9|1629.7|1631|1629.8|1630.9|1629.7|2
1653298080000|2022-05-23 09:28:00|1630.8|1629.6|1630.9|1629.7|1630.9|1629.7|1630.8|1629.6|2
1653298100000|2022-05-23 09:28:20|||||||||1
1653298110000|2022-05-23 09:28:30|1630.8|1629.6|1630.8|1629.6|1630.8|1629.6|1630.8|1629.6|0
1653298130000|2022-05-23 09:28:50|1630.7|1629.5|1630.8|1629.6|1630.8|1629.6|1630.7|1629.5|0
1653298140000|2022-05-23 09:29:00|1630.7|1629.5|1630.7|1629.5|1630.7|1629.5|1630.7|1629.5|2
1653298180000|2022-05-23 09:29:40|1630.9|1629.7|1630.9|1629.7|1630.9|1629.7|1630.9|1629.7|1
1653298190000|2022-05-23 09:29:50|1630.8|1629.6|1631|1629.8|1631|1629.8|1630.8|1629.6|0
1653298200000|2022-05-23 09:30:00|1630.9|1629.7|1631.2|1630|1631.2|1630|1630.6|1629.4|48
1653298210000|2022-05-23 09:30:10|1631.1|1629.9|1631.1|1629.9|1631.2|1630|1631.1|1629.9|1
1653298220000|2022-05-23 09:30:20|1631.2|1630|1631.2|1630|1631.2|1630|1631.2|1630|0
1653298230000|2022-05-23 09:30:30|1631.1|1629.9|1631.2|1630|1631.2|1630|1631.1|1629.9|0
1653298240000|2022-05-23 09:30:40|1631|1629.8|1630.9|1629.7|1631|1629.8|1630.9|1629.7|1
1653298250000|2022-05-23 09:30:50|1631|1629.8|1631|1629.8|1631|1629.8|1631|1629.8|0
1653298260000|2022-05-23 09:31:00|1631.1|1629.9|1631.1|1629.9|1631.1|1629.9|1631.1|1629.9|10
1653298270000|2022-05-23 09:31:10|1631|1629.8|1631|1629.8|1631|1629.8|1631|1629.8|2
1653298280000|2022-05-23 09:31:20|1631.1|1629.9|1631.1|1629.9|1631.1|1629.9|1631.1|1629.9|0
1653298290000|2022-05-23 09:31:30|1631|1629.8|1631.1|1629.9|1631.2|1630|1631|1629.8|19
1653298300000|2022-05-23 09:31:40|1631.2|1630|1631.2|1630|1631.2|1630|1631.2|1630|0
1653298320000|2022-05-23 09:32:00|1631.3|1630.1|1631.3|1630.1|1631.5|1630.3|1631.3|1630.1|6
1653298330000|2022-05-23 09:32:10|1631.1|1629.9|1631.1|1629.9|1631.1|1629.9|1631.1|1629.9|0
1653298340000|2022-05-23 09:32:20|1631|1629.8|1631|1629.8|1631|1629.8|1630.9|1629.7|0
1653298350000|2022-05-23 09:32:30|1631.1|1629.9|1630.9|1629.7|1631.1|1629.9|1630.9|1629.7|0
1653298360000|2022-05-23 09:32:40|1631.1|1629.9|1631.3|1630.1|1631.3|1630.1|1631.1|1629.9|5
1653298370000|2022-05-23 09:32:50|||||||||10
1653298380000|2022-05-23 09:33:00|||||||||1
1653298390000|2022-05-23 09:33:10|||||||||1
1653298400000|2022-05-23 09:33:20|1631.5|1630.3|1631.5|1630.3|1631.6|1630.4|1631.4|1630.2|15
1653298420000|2022-05-23 09:33:40|1631.6|1630.4|1631.5|1630.3|1631.6|1630.4|1631.5|1630.3|0
1653298440000|2022-05-23 09:34:00|1631.6|1630.4|1632.1|1630.9|1632.3|1631.1|1631.6|1630.4|4
1653298450000|2022-05-23 09:34:10|1632.2|1631|1632.2|1631|1632.2|1631|1632.2|1631|1
1653298460000|2022-05-23 09:34:20|1632.1|1630.9|1632.3|1631.1|1632.3|1631.1|1632.1|1630.9|2
1653298470000|2022-05-23 09:34:30|1632.4|1631.2|1632.3|1631.1|1632.5|1631.3|1632.3|1631.1|1
1653298480000|2022-05-23 09:34:40|1632.6|1631.4|1632.5|1631.3|1632.6|1631.4|1632.5|1631.3|7
1653298490000|2022-05-23 09:34:50|1632.3|1631.1|1632.3|1631.1|1632.3|1631.1|1632.3|1631.1|3
1653298500000|2022-05-23 09:35:00|1632.6|1631.4|1632.4|1631.2|1632.6|1631.4|1632.4|1631.2|2
1653298510000|2022-05-23 09:35:10|1632.5|1631.3|1632.4|1631.2|1632.5|1631.3|1632.4|1631.2|0
1653298530000|2022-05-23 09:35:30|1632.6|1631.4|1632.6|1631.4|1632.6|1631.4|1632.6|1631.4|0
1653298550000|2022-05-23 09:35:50|1632.7|1631.5|1632.7|1631.5|1632.7|1631.5|1632.7|1631.5|2
1653298560000|2022-05-23 09:36:00|1632.8|1631.6|1632.7|1631.5|1632.8|1631.6|1632.7|1631.5|1
1653298580000|2022-05-23 09:36:20|1632.9|1631.7|1632.9|1631.7|1632.9|1631.7|1632.9|1631.7|0
1653298590000|2022-05-23 09:36:30|1632.8|1631.6|1632.9|1631.7|1632.9|1631.7|1632.8|1631.6|1
1653298600000|2022-05-23 09:36:40|1633|1631.8|1633|1631.8|1633|1631.8|1632.9|1631.7|0
1653298630000|2022-05-23 09:37:10|1633.1|1631.9|1633.1|1631.9|1633.1|1631.9|1633.1|1631.9|1
1653298640000|2022-05-23 09:37:20|1633|1631.8|1633.3|1632.1|1633.3|1632.1|1633|1631.8|3
1653298650000|2022-05-23 09:37:30|1633.4|1632.2|1633.5|1632.3|1633.5|1632.3|1633.4|1632.2|36
1653298660000|2022-05-23 09:37:40|||||||||5
1653298670000|2022-05-23 09:37:50|1633.6|1632.4|1633.3|1632.1|1633.6|1632.4|1633.3|1632.1|3
1653298680000|2022-05-23 09:38:00|1633.4|1632.2|1634.2|1633|1634.2|1633|1633.4|1632.2|15
1653298690000|2022-05-23 09:38:10|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|0
1653298710000|2022-05-23 09:38:30|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|3
1653298720000|2022-05-23 09:38:40|1634|1632.8|1633.8|1632.6|1634|1632.8|1633.8|1632.6|1
1653298730000|2022-05-23 09:38:50|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|1
1653298740000|2022-05-23 09:39:00|1633.9|1632.7|1633.9|1632.7|1633.9|1632.7|1633.9|1632.7|1
1653298750000|2022-05-23 09:39:10|1634|1632.8|1634|1632.8|1634.1|1632.9|1634|1632.8|1
1653298760000|2022-05-23 09:39:20|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|1
1653298780000|2022-05-23 09:39:40|1633.6|1632.4|1633.5|1632.3|1633.6|1632.4|1633.5|1632.3|2
1653298790000|2022-05-23 09:39:50|1633.6|1632.4|1633.6|1632.4|1633.6|1632.4|1633.6|1632.4|1
1653298800000|2022-05-23 09:40:00|1633.5|1632.3|1633.5|1632.3|1633.5|1632.3|1633.4|1632.2|1
1653298810000|2022-05-23 09:40:10|1633.4|1632.2|1633.4|1632.2|1633.4|1632.2|1633.4|1632.2|0
1653298830000|2022-05-23 09:40:30|1633.3|1632.1|1633.4|1632.2|1633.4|1632.2|1633.1|1631.9|6
1653298850000|2022-05-23 09:40:50|1633.5|1632.3|1633.5|1632.3|1633.5|1632.3|1633.5|1632.3|0
1653298860000|2022-05-23 09:41:00|1633.4|1632.2|1634|1632.8|1634|1632.8|1633.3|1632.1|5
1653298870000|2022-05-23 09:41:10|1634.1|1632.9|1634|1632.8|1634.1|1632.9|1634|1632.8|0
1653298890000|2022-05-23 09:41:30|1633.9|1632.7|1633.9|1632.7|1633.9|1632.7|1633.9|1632.7|4
1653298930000|2022-05-23 09:42:10|||||||||1
1653298940000|2022-05-23 09:42:20|||||||||1
1653298950000|2022-05-23 09:42:30|1633.7|1632.5|1633.7|1632.5|1633.7|1632.5|1633.7|1632.5|1
1653298960000|2022-05-23 09:42:40|1633.6|1632.4|1633.6|1632.4|1633.6|1632.4|1633.6|1632.4|1
1653298980000|2022-05-23 09:43:00|1633.5|1632.3|1633.6|1632.4|1633.6|1632.4|1633.5|1632.3|3
1653299000000|2022-05-23 09:43:20|1633.5|1632.3|1633.5|1632.3|1633.5|1632.3|1633.5|1632.3|2
1653299010000|2022-05-23 09:43:30|1633.6|1632.4|1633.5|1632.3|1633.6|1632.4|1633.5|1632.3|0
1653299030000|2022-05-23 09:43:50|1633.7|1632.5|1633.9|1632.7|1633.9|1632.7|1633.6|1632.4|14
1653299040000|2022-05-23 09:44:00|1633.8|1632.6|1633.9|1632.7|1633.9|1632.7|1633.6|1632.4|14
1653299050000|2022-05-23 09:44:10|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|0
1653299070000|2022-05-23 09:44:30|1633.9|1632.7|1633.9|1632.7|1633.9|1632.7|1633.9|1632.7|0
1653299100000|2022-05-23 09:45:00|1634|1632.8|1634|1632.8|1634|1632.8|1633.9|1632.7|2
1653299110000|2022-05-23 09:45:10|1634.1|1632.9|1634.1|1632.9|1634.3|1633.1|1634.1|1632.9|12
1653299120000|2022-05-23 09:45:20|1634.2|1633|1634.2|1633|1634.2|1633|1634.2|1633|0
1653299130000|2022-05-23 09:45:30|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|0
1653299140000|2022-05-23 09:45:40|1634.2|1633|1634.2|1633|1634.2|1633|1634.2|1633|2
1653299160000|2022-05-23 09:46:00|1634.1|1632.9|1634|1632.8|1634.1|1632.9|1634|1632.8|1
1653299170000|2022-05-23 09:46:10|1634.1|1632.9|1634|1632.8|1634.1|1632.9|1634|1632.8|0
1653299190000|2022-05-23 09:46:30|1633.6|1632.4|1633.6|1632.4|1633.6|1632.4|1633.6|1632.4|1
1653299230000|2022-05-23 09:47:10|1633.5|1632.3|1633.6|1632.4|1633.6|1632.4|1633.5|1632.3|2
1653299240000|2022-05-23 09:47:20|1633.5|1632.3|1633.7|1632.5|1633.7|1632.5|1633.5|1632.3|2
1653299250000|2022-05-23 09:47:30|1633.6|1632.4|1633.6|1632.4|1633.6|1632.4|1633.6|1632.4|0
1653299280000|2022-05-23 09:48:00|1633.8|1632.6|1634.1|1632.9|1634.1|1632.9|1633.7|1632.5|3
1653299290000|2022-05-23 09:48:10|1634.2|1633|1633.9|1632.7|1634.2|1633|1633.9|1632.7|1
1653299300000|2022-05-23 09:48:20|1633.8|1632.6|1633.9|1632.7|1633.9|1632.7|1633.8|1632.6|0
1653299320000|2022-05-23 09:48:40|1633.8|1632.6|1634|1632.8|1634|1632.8|1633.8|1632.6|3
1653299330000|2022-05-23 09:48:50|||||||||1
1653299370000|2022-05-23 09:49:30|1634.1|1632.9|1633.9|1632.7|1634.1|1632.9|1633.9|1632.7|5
1653299380000|2022-05-23 09:49:40|1633.7|1632.5|1633.8|1632.6|1633.8|1632.6|1633.7|1632.5|13
1653299400000|2022-05-23 09:50:00|1633.9|1632.7|1634|1632.8|1634|1632.8|1633.8|1632.6|1
1653299420000|2022-05-23 09:50:20|1633.9|1632.7|1634|1632.8|1634|1632.8|1633.9|1632.7|0
1653299430000|2022-05-23 09:50:30|1633.9|1632.7|1633.9|1632.7|1633.9|1632.7|1633.9|1632.7|0
1653299440000|2022-05-23 09:50:40|1634|1632.8|1634.5|1633.3|1634.5|1633.3|1634|1632.8|1
1653299450000|2022-05-23 09:50:50|1634.4|1633.2|1634.5|1633.3|1634.5|1633.3|1634.4|1633.2|1
1653299460000|2022-05-23 09:51:00|||||||||1
1653299490000|2022-05-23 09:51:30|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|1
1653299520000|2022-05-23 09:52:00|1634.3|1633.1|1634.4|1633.2|1634.4|1633.2|1634.3|1633.1|0
1653299530000|2022-05-23 09:52:10|1634.5|1633.3|1634.4|1633.2|1634.5|1633.3|1634.4|1633.2|2
1653299560000|2022-05-23 09:52:40|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|0
1653299570000|2022-05-23 09:52:50|1634.6|1633.4|1634.6|1633.4|1634.8|1633.6|1634.6|1633.4|5
1653299580000|2022-05-23 09:53:00|1634.7|1633.5|1634.6|1633.4|1634.7|1633.5|1634.5|1633.3|1
1653299590000|2022-05-23 09:53:10|1634.5|1633.3|1634.4|1633.2|1634.5|1633.3|1634.4|1633.2|2
1653299600000|2022-05-23 09:53:20|1634.3|1633.1|1634.4|1633.2|1634.4|1633.2|1634.3|1633.1|0
1653299620000|2022-05-23 09:53:40|1634.5|1633.3|1634.6|1633.4|1634.6|1633.4|1634.5|1633.3|0
1653299630000|2022-05-23 09:53:50|1634.7|1633.5|1634.8|1633.6|1634.8|1633.6|1634.6|1633.4|1
1653299640000|2022-05-23 09:54:00|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|0
1653299650000|2022-05-23 09:54:10|1634.7|1633.5|1634.4|1633.2|1634.7|1633.5|1634.4|1633.2|1
1653299660000|2022-05-23 09:54:20|1634.5|1633.3|1634.7|1633.5|1634.7|1633.5|1634.4|1633.2|2
1653299670000|2022-05-23 09:54:30|1634.6|1633.4|1634.7|1633.5|1634.7|1633.5|1634.6|1633.4|0
1653299680000|2022-05-23 09:54:40|1634.6|1633.4|1634.7|1633.5|1634.8|1633.6|1634.6|1633.4|0
1653299690000|2022-05-23 09:54:50|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|0
1653299700000|2022-05-23 09:55:00|1634.7|1633.5|1634.5|1633.3|1634.7|1633.5|1634.5|1633.3|0
1653299710000|2022-05-23 09:55:10|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|0
1653299720000|2022-05-23 09:55:20|1634.3|1633.1|1634.4|1633.2|1634.4|1633.2|1634.3|1633.1|0
1653299730000|2022-05-23 09:55:30|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|1634.4|1633.2|0
1653299740000|2022-05-23 09:55:40|1634.6|1633.4|1634.6|1633.4|1634.8|1633.6|1634.6|1633.4|1
1653299750000|2022-05-23 09:55:50|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|0
1653299760000|2022-05-23 09:56:00|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|1
1653299780000|2022-05-23 09:56:20|||||||||1
1653299800000|2022-05-23 09:56:40|||||||||3
1653299820000|2022-05-23 09:57:00|1634.3|1633.1|1634.3|1633.1|1634.4|1633.2|1634.2|1633|1
1653299830000|2022-05-23 09:57:10|1634.2|1633|1634.2|1633|1634.2|1633|1634.2|1633|1
1653299840000|2022-05-23 09:57:20|||||||||1
1653299850000|2022-05-23 09:57:30|1634.3|1633.1|1634.2|1633|1634.3|1633.1|1634.2|1633|0
1653299870000|2022-05-23 09:57:50|1634.3|1633.1|1634.2|1633|1634.3|1633.1|1634.2|1633|0
1653299880000|2022-05-23 09:58:00|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|1634.2|1633|0
1653299900000|2022-05-23 09:58:20|1634.4|1633.2|1634.6|1633.4|1634.6|1633.4|1634.4|1633.2|2
1653299910000|2022-05-23 09:58:30|||||||||4
1653299930000|2022-05-23 09:58:50|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|0
1653299940000|2022-05-23 09:59:00|1634.9|1633.7|1634.6|1633.4|1634.9|1633.7|1634.6|1633.4|2
1653299960000|2022-05-23 09:59:20|1634.7|1633.5|1634.6|1633.4|1634.7|1633.5|1634.6|1633.4|2
1653299970000|2022-05-23 09:59:30|1634.7|1633.5|1634.7|1633.5|1634.8|1633.6|1634.6|1633.4|1
1653299990000|2022-05-23 09:59:50|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|1634.6|1633.4|0
1653300000000|2022-05-23 10:00:00|1634.9|1633.7|1634.8|1633.6|1634.9|1633.7|1634.8|1633.6|1
1653300010000|2022-05-23 10:00:10|||||||||1
1653300020000|2022-05-23 10:00:20|1634.7|1633.5|1634.6|1633.4|1634.7|1633.5|1634.6|1633.4|0
1653300030000|2022-05-23 10:00:30|1634.7|1633.5|1634.9|1633.7|1634.9|1633.7|1634.7|1633.5|0
1653300040000|2022-05-23 10:00:40|1635|1633.8|1634.9|1633.7|1635|1633.8|1634.9|1633.7|0
1653300050000|2022-05-23 10:00:50|1634.8|1633.6|1634.9|1633.7|1634.9|1633.7|1634.8|1633.6|0
1653300060000|2022-05-23 10:01:00|1634.8|1633.6|1634.4|1633.2|1634.8|1633.6|1634.4|1633.2|2
1653300100000|2022-05-23 10:01:40|1634.3|1633.1|1634.2|1633|1634.3|1633.1|1633.8|1632.6|3
1653300110000|2022-05-23 10:01:50|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|0
1653300120000|2022-05-23 10:02:00|||||||||9
1653300130000|2022-05-23 10:02:10|1634|1632.8|1634.1|1632.9|1634.1|1632.9|1634|1632.8|0
1653300150000|2022-05-23 10:02:30|1634.2|1633|1634.2|1633|1634.2|1633|1634.2|1633|0
1653300160000|2022-05-23 10:02:40|1634.1|1632.9|1634.1|1632.9|1634.2|1633|1634.1|1632.9|3
1653300170000|2022-05-23 10:02:50|1633.6|1632.4|1633.7|1632.5|1633.7|1632.5|1633.6|1632.4|16
1653300180000|2022-05-23 10:03:00|1633.6|1632.4|1633.5|1632.3|1633.6|1632.4|1633.5|1632.3|4
1653300190000|2022-05-23 10:03:10|1633.4|1632.2|1633.5|1632.3|1633.5|1632.3|1633.4|1632.2|1
1653300200000|2022-05-23 10:03:20|1633.4|1632.2|1633.4|1632.2|1633.5|1632.3|1633.3|1632.1|0
1653300210000|2022-05-23 10:03:30|1633.3|1632.1|1633.2|1632|1633.3|1632.1|1633.2|1632|0
1653300220000|2022-05-23 10:03:40|1633.1|1631.9|1633.2|1632|1633.2|1632|1633.1|1631.9|6
1653300230000|2022-05-23 10:03:50|||||||||2
1653300240000|2022-05-23 10:04:00|1633.4|1632.2|1633.4|1632.2|1633.4|1632.2|1633.4|1632.2|2
1653300270000|2022-05-23 10:04:30|||||||||2
1653300280000|2022-05-23 10:04:40|1633.6|1632.4|1633.6|1632.4|1633.6|1632.4|1633.6|1632.4|2
1653300290000|2022-05-23 10:04:50|1633.3|1632.1|1633.5|1632.3|1633.5|1632.3|1633.2|1632|6
1653300300000|2022-05-23 10:05:00|1633.4|1632.2|1633.1|1631.9|1633.4|1632.2|1632.9|1631.7|14
1653300310000|2022-05-23 10:05:10|1633.2|1632|1633.1|1631.9|1633.2|1632|1633|1631.8|0
1653300320000|2022-05-23 10:05:20|1633|1631.8|1633.1|1631.9|1633.1|1631.9|1633|1631.8|1
1653300330000|2022-05-23 10:05:30|1633.3|1632.1|1633.3|1632.1|1633.3|1632.1|1633.3|1632.1|0
1653300340000|2022-05-23 10:05:40|1633.2|1632|1633.4|1632.2|1633.4|1632.2|1633.2|1632|0
1653300350000|2022-05-23 10:05:50|1633.5|1632.3|1633.5|1632.3|1633.5|1632.3|1633.5|1632.3|0
1653300360000|2022-05-23 10:06:00|1633.3|1632.1|1633.2|1632|1633.3|1632.1|1633.2|1632|2
1653300370000|2022-05-23 10:06:10|1633.3|1632.1|1633.4|1632.2|1633.4|1632.2|1633.3|1632.1|0
1653300400000|2022-05-23 10:06:40|1633.2|1632|1633.3|1632.1|1633.4|1632.2|1633.2|1632|0
1653300420000|2022-05-23 10:07:00|1633.4|1632.2|1633.6|1632.4|1633.6|1632.4|1633.4|1632.2|2
1653300430000|2022-05-23 10:07:10|1633.4|1632.2|1633.4|1632.2|1633.4|1632.2|1633.4|1632.2|1
1653300440000|2022-05-23 10:07:20|1633.3|1632.1|1633.6|1632.4|1633.6|1632.4|1633.3|1632.1|1
1653300450000|2022-05-23 10:07:30|1633.4|1632.2|1633.4|1632.2|1633.5|1632.3|1633.4|1632.2|1
1653300460000|2022-05-23 10:07:40|1633.5|1632.3|1633.3|1632.1|1633.5|1632.3|1633.2|1632|1
1653300480000|2022-05-23 10:08:00|||||||||1
1653300490000|2022-05-23 10:08:10|1633.2|1632|1633.1|1631.9|1633.2|1632|1633.1|1631.9|0
1653300500000|2022-05-23 10:08:20|1633|1631.8|1633|1631.8|1633|1631.8|1633|1631.8|2
1653300510000|2022-05-23 10:08:30|1632.9|1631.7|1633.1|1631.9|1633.1|1631.9|1632.9|1631.7|3
1653300530000|2022-05-23 10:08:50|1633|1631.8|1633|1631.8|1633|1631.8|1633|1631.8|4
1653300540000|2022-05-23 10:09:00|1632.8|1631.6|1632.7|1631.5|1632.8|1631.6|1632.7|1631.5|1
1653300550000|2022-05-23 10:09:10|1632.9|1631.7|1632.8|1631.6|1632.9|1631.7|1632.8|1631.6|0
1653300560000|2022-05-23 10:09:20|1632.7|1631.5|1633.3|1632.1|1633.3|1632.1|1632.7|1631.5|4
1653300570000|2022-05-23 10:09:30|1633.1|1631.9|1633.1|1631.9|1633.1|1631.9|1633.1|1631.9|1
1653300580000|2022-05-23 10:09:40|1633.2|1632|1633.1|1631.9|1633.2|1632|1633.1|1631.9|0
1653300590000|2022-05-23 10:09:50|1633|1631.8|1632.9|1631.7|1633|1631.8|1632.9|1631.7|1
1653300620000|2022-05-23 10:10:20|1633|1631.8|1633.1|1631.9|1633.1|1631.9|1632.9|1631.7|1
1653300630000|2022-05-23 10:10:30|1633|1631.8|1632.7|1631.5|1633|1631.8|1632.7|1631.5|7
1653300650000|2022-05-23 10:10:50|||||||||2
1653300670000|2022-05-23 10:11:10|||||||||2
1653300680000|2022-05-23 10:11:20|1632.2|1631|1632.3|1631.1|1632.5|1631.3|1632.2|1631|7
1653300690000|2022-05-23 10:11:30|1632.2|1631|1632.2|1631|1632.2|1631|1632.2|1631|0
1653300700000|2022-05-23 10:11:40|1632.1|1630.9|1632.1|1630.9|1632.1|1630.9|1632.1|1630.9|2
1653300710000|2022-05-23 10:11:50|1632.2|1631|1632.1|1630.9|1632.3|1631.1|1632.1|1630.9|2
1653300720000|2022-05-23 10:12:00|1632|1630.8|1632|1630.8|1632|1630.8|1632|1630.8|4
1653300730000|2022-05-23 10:12:10|1632.1|1630.9|1632.1|1630.9|1632.1|1630.9|1632.1|1630.9|0
1653300740000|2022-05-23 10:12:20|||||||||1
1653300750000|2022-05-23 10:12:30|1631.9|1630.7|1631.9|1630.7|1631.9|1630.7|1631.9|1630.7|3
1653300790000|2022-05-23 10:13:10|1632|1630.8|1631.9|1630.7|1632|1630.8|1631.9|1630.7|0
1653300800000|2022-05-23 10:13:20|1632|1630.8|1632|1630.8|1632|1630.8|1632|1630.8|0
1653300810000|2022-05-23 10:13:30|1632.1|1630.9|1631.9|1630.7|1632.1|1630.9|1631.9|1630.7|1
1653300820000|2022-05-23 10:13:40|1632|1630.8|1632|1630.8|1632.1|1630.9|1632|1630.8|1
1653300840000|2022-05-23 10:14:00|1632.1|1630.9|1632.1|1630.9|1632.1|1630.9|1632.1|1630.9|0
1653300870000|2022-05-23 10:14:30|1631.9|1630.7|1632|1630.8|1632|1630.8|1631.9|1630.7|2
1653300880000|2022-05-23 10:14:40|1631.9|1630.7|1631.9|1630.7|1631.9|1630.7|1631.9|1630.7|0
1653300900000|2022-05-23 10:15:00|1631.6|1630.4|1631.6|1630.4|1631.7|1630.5|1631.6|1630.4|4
1653300910000|2022-05-23 10:15:10|1631.5|1630.3|1631.6|1630.4|1631.9|1630.7|1631.5|1630.3|15
1653300920000|2022-05-23 10:15:20|1631.5|1630.3|1631.5|1630.3|1631.5|1630.3|1631.5|1630.3|0
1653300930000|2022-05-23 10:15:30|1631.6|1630.4|1631.6|1630.4|1631.6|1630.4|1631.5|1630.3|2
1653300940000|2022-05-23 10:15:40|1631.5|1630.3|1631.5|1630.3|1631.5|1630.3|1631.5|1630.3|0
1653300960000|2022-05-23 10:16:00|1631.4|1630.2|1631.5|1630.3|1631.5|1630.3|1631.4|1630.2|2
1653300990000|2022-05-23 10:16:30|1631.8|1630.6|1631.9|1630.7|1631.9|1630.7|1631.7|1630.5|4
1653301020000|2022-05-23 10:17:00|1632|1630.8|1631.7|1630.5|1632|1630.8|1631.7|1630.5|0
1653301030000|2022-05-23 10:17:10|1632|1630.8|1632|1630.8|1632|1630.8|1631.9|1630.7|1
1653301040000|2022-05-23 10:17:20|1631.9|1630.7|1631.9|1630.7|1631.9|1630.7|1631.8|1630.6|0
1653301050000|2022-05-23 10:17:30|1632|1630.8|1631.9|1630.7|1632|1630.8|1631.9|1630.7|0
1653301080000|2022-05-23 10:18:00|1631.8|1630.6|1632.1|1630.9|1632.2|1631|1631.8|1630.6|2
1653301090000|2022-05-23 10:18:10|1632.2|1631|1632.2|1631|1632.2|1631|1632.2|1631|1
1653301100000|2022-05-23 10:18:20|1632.3|1631.1|1632.3|1631.1|1632.3|1631.1|1632.3|1631.1|6
1653301110000|2022-05-23 10:18:30|1632.2|1631|1632.2|1631|1632.2|1631|1632.2|1631|1
1653301120000|2022-05-23 10:18:40|1632|1630.8|1632|1630.8|1632|1630.8|1632|1630.8|0
1653301130000|2022-05-23 10:18:50|1632.1|1630.9|1632|1630.8|1632.2|1631|1632|1630.8|0
1653301190000|2022-05-23 10:19:50|1632.1|1630.9|1632|1630.8|1632.2|1631|1632|1630.8|1
1653301200000|2022-05-23 10:20:00|1632.2|1631|1632.5|1631.3|1632.5|1631.3|1632.2|1631|6
1653301210000|2022-05-23 10:20:10|1632.4|1631.2|1632.2|1631|1632.4|1631.2|1632.2|1631|0
1653301220000|2022-05-23 10:20:20|1632.3|1631.1|1632.4|1631.2|1632.4|1631.2|1632.3|1631.1|0
1653301230000|2022-05-23 10:20:30|1632.3|1631.1|1632.5|1631.3|1632.5|1631.3|1632.3|1631.1|0
1653301260000|2022-05-23 10:21:00|1632.3|1631.1|1632.3|1631.1|1632.4|1631.2|1632.3|1631.1|2
1653301270000|2022-05-23 10:21:10|1632.5|1631.3|1632.4|1631.2|1632.6|1631.4|1632.4|1631.2|0
1653301280000|2022-05-23 10:21:20|1632.3|1631.1|1632.5|1631.3|1632.5|1631.3|1632.3|1631.1|1
1653301290000|2022-05-23 10:21:30|1632.3|1631.1|1632.3|1631.1|1632.3|1631.1|1632.3|1631.1|0
1653301300000|2022-05-23 10:21:40|1632.5|1631.3|1632.5|1631.3|1632.5|1631.3|1632.4|1631.2|1
1653301310000|2022-05-23 10:21:50|1632.4|1631.2|1632.4|1631.2|1632.4|1631.2|1632.4|1631.2|0
1653301320000|2022-05-23 10:22:00|1632.3|1631.1|1632.4|1631.2|1632.4|1631.2|1632.3|1631.1|1
1653301330000|2022-05-23 10:22:10|1632.3|1631.1|1632.3|1631.1|1632.3|1631.1|1632.3|1631.1|1
1653301340000|2022-05-23 10:22:20|1632.4|1631.2|1632.4|1631.2|1632.4|1631.2|1632.4|1631.2|0
1653301350000|2022-05-23 10:22:30|1632.5|1631.3|1632.3|1631.1|1632.5|1631.3|1632.3|1631.1|1
1653301380000|2022-05-23 10:23:00|1632.1|1630.9|1632.1|1630.9|1632.1|1630.9|1632.1|1630.9|7
1653301400000|2022-05-23 10:23:20|1631.6|1630.4|1631.6|1630.4|1631.6|1630.4|1631.6|1630.4|34
1653301410000|2022-05-23 10:23:30|1631.7|1630.5|1631.8|1630.6|1631.8|1630.6|1631.7|1630.5|8
1653301420000|2022-05-23 10:23:40|1631.6|1630.4|1631.6|1630.4|1631.6|1630.4|1631.6|1630.4|2
1653301430000|2022-05-23 10:23:50|1631.8|1630.6|1631.6|1630.4|1631.8|1630.6|1631.6|1630.4|1
1653301440000|2022-05-23 10:24:00|1631.8|1630.6|1632|1630.8|1632|1630.8|1631.8|1630.6|2
1653301450000|2022-05-23 10:24:10|1631.9|1630.7|1631.8|1630.6|1632|1630.8|1631.8|1630.6|1
1653301460000|2022-05-23 10:24:20|1632|1630.8|1632|1630.8|1632|1630.8|1632|1630.8|3
1653301470000|2022-05-23 10:24:30|||||||||1
1653301500000|2022-05-23 10:25:00|||||||||2
1653301530000|2022-05-23 10:25:30|1631.9|1630.7|1632|1630.8|1632|1630.8|1631.8|1630.6|9
1653301540000|2022-05-23 10:25:40|1631.8|1630.6|1631.8|1630.6|1631.8|1630.6|1631.8|1630.6|0
1653301550000|2022-05-23 10:25:50|1632|1630.8|1631.9|1630.7|1632|1630.8|1631.9|1630.7|1
1653301560000|2022-05-23 10:26:00|1631.8|1630.6|1631.8|1630.6|1631.8|1630.6|1631.6|1630.4|3
1653301570000|2022-05-23 10:26:10|||||||||2
1653301580000|2022-05-23 10:26:20|1632|1630.8|1632|1630.8|1632|1630.8|1631.9|1630.7|17
1653301590000|2022-05-23 10:26:30|1631.9|1630.7|1631.8|1630.6|1631.9|1630.7|1631.6|1630.4|5
1653301600000|2022-05-23 10:26:40|1631.7|1630.5|1631.7|1630.5|1631.7|1630.5|1631.7|1630.5|0
1653301610000|2022-05-23 10:26:50|1631.6|1630.4|1631.3|1630.1|1631.6|1630.4|1631.3|1630.1|1
1653301620000|2022-05-23 10:27:00|1631.4|1630.2|1631.4|1630.2|1631.6|1630.4|1631.4|1630.2|2
1653301630000|2022-05-23 10:27:10|1631.5|1630.3|1631.7|1630.5|1631.7|1630.5|1631.5|1630.3|2
1653301640000|2022-05-23 10:27:20|1631.8|1630.6|1631.8|1630.6|1631.8|1630.6|1631.8|1630.6|0
1653301650000|2022-05-23 10:27:30|1631.9|1630.7|1632|1630.8|1632.1|1630.9|1631.9|1630.7|0
1653301670000|2022-05-23 10:27:50|1631.9|1630.7|1631.9|1630.7|1631.9|1630.7|1631.9|1630.7|0
1653301680000|2022-05-23 10:28:00|1631.8|1630.6|1631.8|1630.6|1631.8|1630.6|1631.8|1630.6|1
1653301690000|2022-05-23 10:28:10|1631.6|1630.4|1631.6|1630.4|1631.6|1630.4|1631.6|1630.4|6
1653301700000|2022-05-23 10:28:20|1632.1|1630.9|1632|1630.8|1632.1|1630.9|1632|1630.8|7
1653301710000|2022-05-23 10:28:30|1631.9|1630.7|1631.7|1630.5|1631.9|1630.7|1631.7|1630.5|0
1653301720000|2022-05-23 10:28:40|1631.8|1630.6|1631.8|1630.6|1631.8|1630.6|1631.8|1630.6|0
1653301740000|2022-05-23 10:29:00|1631.7|1630.5|1631.6|1630.4|1631.7|1630.5|1631.4|1630.2|2
1653301760000|2022-05-23 10:29:20|1631.5|1630.3|1631.7|1630.5|1631.7|1630.5|1631.5|1630.3|2
1653301800000|2022-05-23 10:30:00|1631.6|1630.4|1631.8|1630.6|1631.8|1630.6|1631.6|1630.4|1
1653301810000|2022-05-23 10:30:10|1631.7|1630.5|1631.8|1630.6|1631.8|1630.6|1631.7|1630.5|1
1653301870000|2022-05-23 10:31:10|1631.7|1630.5|1631.7|1630.5|1631.7|1630.5|1631.7|1630.5|3
1653301890000|2022-05-23 10:31:30|||||||||1
1653301900000|2022-05-23 10:31:40|1632.1|1630.9|1632|1630.8|1632.1|1630.9|1632|1630.8|3
1653301910000|2022-05-23 10:31:50|1632.1|1630.9|1632.1|1630.9|1632.1|1630.9|1632|1630.8|0
1653301920000|2022-05-23 10:32:00|1632|1630.8|1631.9|1630.7|1632|1630.8|1631.9|1630.7|0
1653301940000|2022-05-23 10:32:20|1632|1630.8|1632|1630.8|1632|1630.8|1632|1630.8|0
1653301950000|2022-05-23 10:32:30|1631.9|1630.7|1631.9|1630.7|1632|1630.8|1631.9|1630.7|0
1653301960000|2022-05-23 10:32:40|1631.8|1630.6|1631.9|1630.7|1631.9|1630.7|1631.8|1630.6|1
1653301970000|2022-05-23 10:32:50|1631.8|1630.6|1631.8|1630.6|1631.8|1630.6|1631.8|1630.6|0
1653301980000|2022-05-23 10:33:00|1631.9|1630.7|1631.8|1630.6|1631.9|1630.7|1631.8|1630.6|0
1653301990000|2022-05-23 10:33:10|||||||||1
1653302000000|2022-05-23 10:33:20|1631.7|1630.5|1631.7|1630.5|1631.7|1630.5|1631.7|1630.5|2
1653302020000|2022-05-23 10:33:40|1631.6|1630.4|1631.7|1630.5|1631.7|1630.5|1631.5|1630.3|2
1653302040000|2022-05-23 10:34:00|1631.6|1630.4|1631.4|1630.2|1631.6|1630.4|1631.4|1630.2|3
1653302050000|2022-05-23 10:34:10|1631.3|1630.1|1631.3|1630.1|1631.4|1630.2|1631.3|1630.1|4
1653302060000|2022-05-23 10:34:20|1631.4|1630.2|1631.4|1630.2|1631.4|1630.2|1631.4|1630.2|4
1653302070000|2022-05-23 10:34:30|1631.5|1630.3|1631.5|1630.3|1631.5|1630.3|1631.5|1630.3|0
1653302080000|2022-05-23 10:34:40|1631.8|1630.6|1631.9|1630.7|1631.9|1630.7|1631.7|1630.5|0
1653302100000|2022-05-23 10:35:00|1631.8|1630.6|1631.7|1630.5|1631.9|1630.7|1631.7|1630.5|2
1653302110000|2022-05-23 10:35:10|1631.6|1630.4|1631.6|1630.4|1631.6|1630.4|1631.6|1630.4|6
1653302120000|2022-05-23 10:35:20|1631.7|1630.5|1631.6|1630.4|1631.7|1630.5|1631.6|1630.4|0
1653302130000|2022-05-23 10:35:30|1631.7|1630.5|1631.7|1630.5|1631.7|1630.5|1631.7|1630.5|1
1653302140000|2022-05-23 10:35:40|1631.9|1630.7|1631.9|1630.7|1631.9|1630.7|1631.9|1630.7|2
1653302150000|2022-05-23 10:35:50|1631.7|1630.5|1631.7|1630.5|1631.7|1630.5|1631.7|1630.5|0
1653302160000|2022-05-23 10:36:00|||||||||1
1653302180000|2022-05-23 10:36:20|1631.6|1630.4|1631.6|1630.4|1631.6|1630.4|1631.6|1630.4|4
1653302190000|2022-05-23 10:36:30|1631.4|1630.2|1631.3|1630.1|1631.4|1630.2|1631.3|1630.1|3
1653302200000|2022-05-23 10:36:40|1631.4|1630.2|1631.5|1630.3|1631.6|1630.4|1631.3|1630.1|3
1653302220000|2022-05-23 10:37:00|1631.6|1630.4|1631.9|1630.7|1632.1|1630.9|1631.6|1630.4|9
1653302230000|2022-05-23 10:37:10|1632.1|1630.9|1632.2|1631|1632.2|1631|1632.1|1630.9|0
1653302240000|2022-05-23 10:37:20|1632.1|1630.9|1632|1630.8|1632.1|1630.9|1632|1630.8|0
1653302260000|2022-05-23 10:37:40|1631.9|1630.7|1631.9|1630.7|1631.9|1630.7|1631.9|1630.7|0
1653302280000|2022-05-23 10:38:00|||||||||1
1653302300000|2022-05-23 10:38:20|1631.8|1630.6|1631.7|1630.5|1631.8|1630.6|1631.7|1630.5|3
1653302320000|2022-05-23 10:38:40|1631.9|1630.7|1631.9|1630.7|1631.9|1630.7|1631.9|1630.7|1
1653302340000|2022-05-23 10:39:00|1631.8|1630.6|1631.8|1630.6|1631.8|1630.6|1631.7|1630.5|3
1653302360000|2022-05-23 10:39:20|1631.9|1630.7|1631.9|1630.7|1631.9|1630.7|1631.9|1630.7|0
1653302400000|2022-05-23 10:40:00|1632.4|1631.2|1632.4|1631.2|1632.4|1631.2|1632.4|1631.2|8
1653302410000|2022-05-23 10:40:10|1632.3|1631.1|1632.4|1631.2|1632.4|1631.2|1632.2|1631|1
1653302420000|2022-05-23 10:40:20|1632.5|1631.3|1632.5|1631.3|1632.5|1631.3|1632.5|1631.3|0
1653302430000|2022-05-23 10:40:30|1632.4|1631.2|1632.5|1631.3|1632.5|1631.3|1632.4|1631.2|1
1653302450000|2022-05-23 10:40:50|1632.4|1631.2|1632.7|1631.5|1632.7|1631.5|1632.4|1631.2|4
1653302460000|2022-05-23 10:41:00|1632.6|1631.4|1632.7|1631.5|1632.7|1631.5|1632.6|1631.4|1
1653302490000|2022-05-23 10:41:30|1632.6|1631.4|1632.6|1631.4|1632.6|1631.4|1632.6|1631.4|0
1653302510000|2022-05-23 10:41:50|1632.5|1631.3|1632.5|1631.3|1632.5|1631.3|1632.5|1631.3|1
1653302520000|2022-05-23 10:42:00|1632.7|1631.5|1632.9|1631.7|1632.9|1631.7|1632.6|1631.4|5
1653302530000|2022-05-23 10:42:10|1633|1631.8|1633.3|1632.1|1633.3|1632.1|1633|1631.8|7
1653302540000|2022-05-23 10:42:20|1633.2|1632|1633.1|1631.9|1633.3|1632.1|1633.1|1631.9|3
1653302550000|2022-05-23 10:42:30|1633|1631.8|1633.2|1632|1633.2|1632|1633|1631.8|1
1653302560000|2022-05-23 10:42:40|1633.3|1632.1|1633.9|1632.7|1633.9|1632.7|1633.3|1632.1|5
1653302570000|2022-05-23 10:42:50|1634|1632.8|1633.7|1632.5|1634|1632.8|1633.7|1632.5|0
1653302580000|2022-05-23 10:43:00|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|1633.7|1632.5|4
1653302590000|2022-05-23 10:43:10|||||||||1
1653302600000|2022-05-23 10:43:20|||||||||7
1653302640000|2022-05-23 10:44:00|1633.6|1632.4|1633.6|1632.4|1633.6|1632.4|1633.6|1632.4|2
1653302660000|2022-05-23 10:44:20|1633.5|1632.3|1633.4|1632.2|1633.5|1632.3|1633.4|1632.2|6
1653302670000|2022-05-23 10:44:30|1633.3|1632.1|1633.3|1632.1|1633.3|1632.1|1633.3|1632.1|9
1653302700000|2022-05-23 10:45:00|||||||||2
1653302710000|2022-05-23 10:45:10|||||||||2
1653302730000|2022-05-23 10:45:30|1632.7|1631.5|1632.8|1631.6|1632.9|1631.7|1632.7|1631.5|7
1653302740000|2022-05-23 10:45:40|1632.7|1631.5|1632.8|1631.6|1632.8|1631.6|1632.7|1631.5|3
1653302750000|2022-05-23 10:45:50|||||||||1
1653302760000|2022-05-23 10:46:00|1632.6|1631.4|1632.6|1631.4|1632.8|1631.6|1632.6|1631.4|6
1653302770000|2022-05-23 10:46:10|1632.5|1631.3|1632.5|1631.3|1632.5|1631.3|1632.5|1631.3|2
1653302780000|2022-05-23 10:46:20|1632.4|1631.2|1632.6|1631.4|1632.6|1631.4|1632.4|1631.2|1
1653302790000|2022-05-23 10:46:30|1632.5|1631.3|1632.5|1631.3|1632.5|1631.3|1632.5|1631.3|0
1653302810000|2022-05-23 10:46:50|1632.6|1631.4|1632.4|1631.2|1632.6|1631.4|1632.4|1631.2|1
1653302830000|2022-05-23 10:47:10|1632|1630.8|1632.1|1630.9|1632.1|1630.9|1632|1630.8|2
1653302850000|2022-05-23 10:47:30|1632.3|1631.1|1632.5|1631.3|1632.5|1631.3|1632.3|1631.1|4
1653302860000|2022-05-23 10:47:40|1632.6|1631.4|1632.5|1631.3|1632.6|1631.4|1632.5|1631.3|26
1653302880000|2022-05-23 10:48:00|1632.4|1631.2|1632.5|1631.3|1632.5|1631.3|1632.4|1631.2|1
1653302890000|2022-05-23 10:48:10|1632.3|1631.1|1632.3|1631.1|1632.3|1631.1|1632.3|1631.1|0
1653302910000|2022-05-23 10:48:30|1632.4|1631.2|1632.3|1631.1|1632.4|1631.2|1632.3|1631.1|0
1653302930000|2022-05-23 10:48:50|1632.2|1631|1631.9|1630.7|1632.2|1631|1631.9|1630.7|15
1653302940000|2022-05-23 10:49:00|1631.8|1630.6|1631.3|1630.1|1631.8|1630.6|1631.3|1630.1|8
1653302950000|2022-05-23 10:49:10|1631.1|1629.9|1631.1|1629.9|1631.2|1630|1631.1|1629.9|22
1653302960000|2022-05-23 10:49:20|1631.2|1630|1631.2|1630|1631.2|1630|1631.2|1630|4
1653302970000|2022-05-23 10:49:30|1631.1|1629.9|1631.3|1630.1|1631.3|1630.1|1631.1|1629.9|7
1653302980000|2022-05-23 10:49:40|1631|1629.8|1631|1629.8|1631.1|1629.9|1631|1629.8|8
1653302990000|2022-05-23 10:49:50|1630.9|1629.7|1631|1629.8|1631|1629.8|1630.9|1629.7|2
1653303000000|2022-05-23 10:50:00|1630.9|1629.7|1631|1629.8|1631|1629.8|1630.9|1629.7|2
1653303010000|2022-05-23 10:50:10|||||||||1
1653303020000|2022-05-23 10:50:20|1630.9|1629.7|1630.9|1629.7|1630.9|1629.7|1630.9|1629.7|2
1653303030000|2022-05-23 10:50:30|1631|1629.8|1631|1629.8|1631|1629.8|1631|1629.8|4
1653303040000|2022-05-23 10:50:40|1630.9|1629.7|1630.9|1629.7|1631|1629.8|1630.9|1629.7|3
1653303050000|2022-05-23 10:50:50|1630.8|1629.6|1630.7|1629.5|1630.8|1629.6|1630.7|1629.5|8
1653303060000|2022-05-23 10:51:00|1630.8|1629.6|1631.1|1629.9|1631.1|1629.9|1630.8|1629.6|5
1653303070000|2022-05-23 10:51:10|1631|1629.8|1631|1629.8|1631|1629.8|1631|1629.8|2
1653303080000|2022-05-23 10:51:20|1630.9|1629.7|1631.2|1630|1631.2|1630|1630.9|1629.7|3
1653303090000|2022-05-23 10:51:30|1631.3|1630.1|1631.1|1629.9|1631.3|1630.1|1631.1|1629.9|0
1653303110000|2022-05-23 10:51:50|||||||||2
1653303120000|2022-05-23 10:52:00|1631.2|1630|1631.1|1629.9|1631.2|1630|1631.1|1629.9|2
1653303170000|2022-05-23 10:52:50|1630.9|1629.7|1631|1629.8|1631|1629.8|1630.9|1629.7|0
1653303180000|2022-05-23 10:53:00|1630.9|1629.7|1630.9|1629.7|1630.9|1629.7|1630.9|1629.7|2
1653303190000|2022-05-23 10:53:10|1630.7|1629.5|1630.9|1629.7|1630.9|1629.7|1630.7|1629.5|3
1653303200000|2022-05-23 10:53:20|1630.8|1629.6|1630.8|1629.6|1630.8|1629.6|1630.8|1629.6|0
1653303210000|2022-05-23 10:53:30|1630.9|1629.7|1631|1629.8|1631|1629.8|1630.8|1629.6|7
1653303220000|2022-05-23 10:53:40|1630.9|1629.7|1631.1|1629.9|1631.2|1630|1630.9|1629.7|3
1653303230000|2022-05-23 10:53:50|1631|1629.8|1631|1629.8|1631.1|1629.9|1631|1629.8|0
1653303240000|2022-05-23 10:54:00|1630.9|1629.7|1630.9|1629.7|1630.9|1629.7|1630.9|1629.7|0
1653303250000|2022-05-23 10:54:10|1630.8|1629.6|1630.9|1629.7|1630.9|1629.7|1630.8|1629.6|2
1653303270000|2022-05-23 10:54:30|1631|1629.8|1631|1629.8|1631|1629.8|1631|1629.8|0
1653303280000|2022-05-23 10:54:40|1631.1|1629.9|1631.1|1629.9|1631.1|1629.9|1631.1|1629.9|3
1653303300000|2022-05-23 10:55:00|1631|1629.8|1631.3|1630.1|1631.3|1630.1|1631|1629.8|2
1653303310000|2022-05-23 10:55:10|1631.2|1630|1631.4|1630.2|1631.4|1630.2|1631.2|1630|2
1653303320000|2022-05-23 10:55:20|1631.6|1630.4|1631.4|1630.2|1631.6|1630.4|1631.4|1630.2|1
1653303330000|2022-05-23 10:55:30|1631.5|1630.3|1631.9|1630.7|1631.9|1630.7|1631.5|1630.3|48
1653303340000|2022-05-23 10:55:40|||||||||2
1653303360000|2022-05-23 10:56:00|1631.8|1630.6|1631.7|1630.5|1631.8|1630.6|1631.7|1630.5|0
1653303370000|2022-05-23 10:56:10|1631.8|1630.6|1631.9|1630.7|1631.9|1630.7|1631.8|1630.6|4
1653303380000|2022-05-23 10:56:20|1631.8|1630.6|1631.9|1630.7|1631.9|1630.7|1631.8|1630.6|0
1653303390000|2022-05-23 10:56:30|1632|1630.8|1632|1630.8|1632|1630.8|1632|1630.8|1
1653303400000|2022-05-23 10:56:40|1632.1|1630.9|1632.1|1630.9|1632.1|1630.9|1632.1|1630.9|1
1653303410000|2022-05-23 10:56:50|1632.2|1631|1632.2|1631|1632.2|1631|1632.2|1631|0
1653303420000|2022-05-23 10:57:00|1632.1|1630.9|1632.2|1631|1632.2|1631|1632.1|1630.9|1
1653303450000|2022-05-23 10:57:30|1632.3|1631.1|1632.4|1631.2|1632.4|1631.2|1632.3|1631.1|0
1653303460000|2022-05-23 10:57:40|1632.3|1631.1|1632.3|1631.1|1632.3|1631.1|1632.3|1631.1|0
1653303470000|2022-05-23 10:57:50|1632.4|1631.2|1632.5|1631.3|1632.5|1631.3|1632.4|1631.2|2
1653303480000|2022-05-23 10:58:00|1632.4|1631.2|1632.3|1631.1|1632.4|1631.2|1632.3|1631.1|1
1653303490000|2022-05-23 10:58:10|1632.4|1631.2|1632.3|1631.1|1632.5|1631.3|1632.2|1631|3
1653303500000|2022-05-23 10:58:20|1632.4|1631.2|1632.4|1631.2|1632.4|1631.2|1632.4|1631.2|0
1653303510000|2022-05-23 10:58:30|1632.5|1631.3|1632.5|1631.3|1632.5|1631.3|1632.5|1631.3|2
1653303520000|2022-05-23 10:58:40|1632.6|1631.4|1632.5|1631.3|1632.6|1631.4|1632.5|1631.3|0
1653303540000|2022-05-23 10:59:00|1632.4|1631.2|1632.4|1631.2|1632.4|1631.2|1632.4|1631.2|0
1653303550000|2022-05-23 10:59:10|1632.6|1631.4|1632.6|1631.4|1632.6|1631.4|1632.6|1631.4|1
1653303560000|2022-05-23 10:59:20|1632.5|1631.3|1632.5|1631.3|1632.5|1631.3|1632.5|1631.3|0
1653303580000|2022-05-23 10:59:40|1632.7|1631.5|1632.7|1631.5|1632.7|1631.5|1632.7|1631.5|1
1653303590000|2022-05-23 10:59:50|1632.9|1631.7|1632.7|1631.5|1632.9|1631.7|1632.7|1631.5|4
1653303600000|2022-05-23 11:00:00|1632.8|1631.6|1632.6|1631.4|1632.8|1631.6|1632.6|1631.4|4
1653303610000|2022-05-23 11:00:10|1632.4|1631.2|1632.6|1631.4|1632.6|1631.4|1632.4|1631.2|3
1653303650000|2022-05-23 11:00:50|1632.5|1631.3|1632.5|1631.3|1632.5|1631.3|1632.5|1631.3|1
1653303660000|2022-05-23 11:01:00|1632.4|1631.2|1631.8|1630.6|1632.4|1631.2|1631.8|1630.6|6
1653303690000|2022-05-23 11:01:30|1631.7|1630.5|1631.8|1630.6|1631.8|1630.6|1631.7|1630.5|2
1653303710000|2022-05-23 11:01:50|||||||||1
1653303720000|2022-05-23 11:02:00|1632.1|1630.9|1632.1|1630.9|1632.1|1630.9|1632.1|1630.9|3
1653303730000|2022-05-23 11:02:10|1632|1630.8|1632|1630.8|1632.1|1630.9|1632|1630.8|0
1653303740000|2022-05-23 11:02:20|1631.8|1630.6|1631.5|1630.3|1631.8|1630.6|1631.5|1630.3|2
1653303820000|2022-05-23 11:03:40|1631.6|1630.4|1631.5|1630.3|1631.6|1630.4|1631.5|1630.3|0
1653303830000|2022-05-23 11:03:50|||||||||2
1653303840000|2022-05-23 11:04:00|1631.4|1630.2|1631.5|1630.3|1631.5|1630.3|1631.4|1630.2|4
1653303850000|2022-05-23 11:04:10|1631.8|1630.6|1631.7|1630.5|1631.8|1630.6|1631.7|1630.5|5
1653303860000|2022-05-23 11:04:20|1631.6|1630.4|1631.6|1630.4|1631.7|1630.5|1631.6|1630.4|0
1653303880000|2022-05-23 11:04:40|1631.5|1630.3|1631.5|1630.3|1631.5|1630.3|1631.5|1630.3|0
1653303900000|2022-05-23 11:05:00|1631.8|1630.6|1631.8|1630.6|1631.8|1630.6|1631.7|1630.5|2
1653303910000|2022-05-23 11:05:10|1631.7|1630.5|1631.7|1630.5|1631.7|1630.5|1631.6|1630.4|1
1653303920000|2022-05-23 11:05:20|1631.6|1630.4|1631.6|1630.4|1631.6|1630.4|1631.6|1630.4|0
1653303930000|2022-05-23 11:05:30|1631.7|1630.5|1631.6|1630.4|1631.8|1630.6|1631.6|1630.4|1
1653303940000|2022-05-23 11:05:40|1631.7|1630.5|1631.7|1630.5|1631.7|1630.5|1631.7|1630.5|1
1653303950000|2022-05-23 11:05:50|1631.5|1630.3|1631.6|1630.4|1631.6|1630.4|1631.5|1630.3|0
1653303970000|2022-05-23 11:06:10|1631.8|1630.6|1631.8|1630.6|1631.8|1630.6|1631.8|1630.6|0
1653303980000|2022-05-23 11:06:20|1631.6|1630.4|1631.9|1630.7|1631.9|1630.7|1631.4|1630.2|3
1653304000000|2022-05-23 11:06:40|1632.1|1630.9|1632.1|1630.9|1632.1|1630.9|1632.1|1630.9|6
1653304010000|2022-05-23 11:06:50|1631.9|1630.7|1632|1630.8|1632.1|1630.9|1631.9|1630.7|0
1653304020000|2022-05-23 11:07:00|1632.2|1631|1632.2|1631|1632.4|1631.2|1632.2|1631|6
1653304030000|2022-05-23 11:07:10|1632.1|1630.9|1632.2|1631|1632.2|1631|1632.1|1630.9|2
1653304040000|2022-05-23 11:07:20|1632.1|1630.9|1632.4|1631.2|1632.4|1631.2|1632.1|1630.9|2
1653304050000|2022-05-23 11:07:30|1632.5|1631.3|1632.3|1631.1|1632.5|1631.3|1632.3|1631.1|4
1653304060000|2022-05-23 11:07:40|1632.2|1631|1632.1|1630.9|1632.2|1631|1632.1|1630.9|1
1653304070000|2022-05-23 11:07:50|1632.4|1631.2|1632.4|1631.2|1632.4|1631.2|1632.3|1631.1|6
1653304080000|2022-05-23 11:08:00|1632.5|1631.3|1632.4|1631.2|1632.5|1631.3|1632.4|1631.2|22
1653304090000|2022-05-23 11:08:10|1632.3|1631.1|1632.3|1631.1|1632.3|1631.1|1632.3|1631.1|4
1653304100000|2022-05-23 11:08:20|1632.2|1631|1632.3|1631.1|1632.3|1631.1|1632.2|1631|1
1653304110000|2022-05-23 11:08:30|1632.2|1631|1632.1|1630.9|1632.2|1631|1632.1|1630.9|0
1653304120000|2022-05-23 11:08:40|1632.3|1631.1|1632.3|1631.1|1632.3|1631.1|1632.3|1631.1|2
1653304130000|2022-05-23 11:08:50|1632.4|1631.2|1632.1|1630.9|1632.4|1631.2|1632.1|1630.9|7
1653304140000|2022-05-23 11:09:00|||||||||4
1653304160000|2022-05-23 11:09:20|||||||||3
1653304170000|2022-05-23 11:09:30|1632.2|1631|1632.2|1631|1632.2|1631|1632.2|1631|3
1653304190000|2022-05-23 11:09:50|1632.3|1631.1|1632.4|1631.2|1632.4|1631.2|1632.3|1631.1|0
1653304200000|2022-05-23 11:10:00|1632.3|1631.1|1632.1|1630.9|1632.3|1631.1|1632.1|1630.9|8
1653304210000|2022-05-23 11:10:10|1632.3|1631.1|1632.3|1631.1|1632.4|1631.2|1632.3|1631.1|6
1653304220000|2022-05-23 11:10:20|1632|1630.8|1632.2|1631|1632.2|1631|1632|1630.8|8
1653304230000|2022-05-23 11:10:30|1632|1630.8|1632|1630.8|1632|1630.8|1632|1630.8|1
1653304250000|2022-05-23 11:10:50|1632.1|1630.9|1632.1|1630.9|1632.1|1630.9|1632.1|1630.9|4
1653304260000|2022-05-23 11:11:00|1632|1630.8|1632|1630.8|1632|1630.8|1632|1630.8|1
1653304280000|2022-05-23 11:11:20|1632.2|1631|1632.3|1631.1|1632.3|1631.1|1632.2|1631|5
1653304290000|2022-05-23 11:11:30|1632.2|1631|1632.5|1631.3|1632.5|1631.3|1632.2|1631|2
1653304310000|2022-05-23 11:11:50|1632.3|1631.1|1632.2|1631|1632.3|1631.1|1632.2|1631|5
1653304320000|2022-05-23 11:12:00|1632|1630.8|1631.8|1630.6|1632|1630.8|1631.7|1630.5|2
1653304330000|2022-05-23 11:12:10|1631.7|1630.5|1631.7|1630.5|1631.7|1630.5|1631.7|1630.5|2
1653304340000|2022-05-23 11:12:20|1631.8|1630.6|1631.8|1630.6|1631.8|1630.6|1631.8|1630.6|0
1653304360000|2022-05-23 11:12:40|1631.7|1630.5|1631.7|1630.5|1631.7|1630.5|1631.7|1630.5|3
1653304370000|2022-05-23 11:12:50|1631.6|1630.4|1631.5|1630.3|1631.6|1630.4|1631.5|1630.3|1
1653304380000|2022-05-23 11:13:00|1631.3|1630.1|1631.3|1630.1|1631.3|1630.1|1631.3|1630.1|2
1653304390000|2022-05-23 11:13:10|||||||||2
1653304400000|2022-05-23 11:13:20|1631.2|1630|1631.2|1630|1631.2|1630|1631.2|1630|7
1653304410000|2022-05-23 11:13:30|1631.3|1630.1|1631.4|1630.2|1631.4|1630.2|1631.3|1630.1|18
1653304420000|2022-05-23 11:13:40|1631.3|1630.1|1631.5|1630.3|1631.5|1630.3|1631.2|1630|3
1653304430000|2022-05-23 11:13:50|1631.4|1630.2|1631.6|1630.4|1631.6|1630.4|1631.4|1630.2|15
1653304440000|2022-05-23 11:14:00|1631.7|1630.5|1631.6|1630.4|1631.7|1630.5|1631.5|1630.3|2
1653304450000|2022-05-23 11:14:10|1631.7|1630.5|1631.8|1630.6|1631.9|1630.7|1631.7|1630.5|4
1653304470000|2022-05-23 11:14:30|1631.7|1630.5|1631.7|1630.5|1631.7|1630.5|1631.7|1630.5|0
1653304500000|2022-05-23 11:15:00|1632|1630.8|1632|1630.8|1632|1630.8|1632|1630.8|2
1653304510000|2022-05-23 11:15:10|1631.8|1630.6|1631.8|1630.6|1631.8|1630.6|1631.8|1630.6|1
1653304520000|2022-05-23 11:15:20|1631.7|1630.5|1631.7|1630.5|1631.7|1630.5|1631.7|1630.5|0
1653304530000|2022-05-23 11:15:30|1631.5|1630.3|1631.5|1630.3|1631.5|1630.3|1631.5|1630.3|0
1653304540000|2022-05-23 11:15:40|1631.6|1630.4|1631.5|1630.3|1631.6|1630.4|1631.5|1630.3|0
1653304600000|2022-05-23 11:16:40|||||||||1
1653304610000|2022-05-23 11:16:50|1631.6|1630.4|1631.6|1630.4|1631.6|1630.4|1631.6|1630.4|0
1653304620000|2022-05-23 11:17:00|1631.3|1630.1|1631|1629.8|1631.3|1630.1|1631|1629.8|5
1653304630000|2022-05-23 11:17:10|1630.8|1629.6|1630.8|1629.6|1630.9|1629.7|1630.8|1629.6|8
1653304640000|2022-05-23 11:17:20|||||||||2
1653304650000|2022-05-23 11:17:30|1630.9|1629.7|1631|1629.8|1631|1629.8|1630.9|1629.7|3
1653304660000|2022-05-23 11:17:40|1631.1|1629.9|1631.3|1630.1|1631.4|1630.2|1631.1|1629.9|5
1653304670000|2022-05-23 11:17:50|1631.1|1629.9|1631.5|1630.3|1631.6|1630.4|1631.1|1629.9|4
1653304680000|2022-05-23 11:18:00|1631.6|1630.4|1631.2|1630|1631.6|1630.4|1631.2|1630|3
1653304690000|2022-05-23 11:18:10|1631.1|1629.9|1631.2|1630|1631.2|1630|1631.1|1629.9|1
1653304700000|2022-05-23 11:18:20|1631.1|1629.9|1631.1|1629.9|1631.2|1630|1631.1|1629.9|4
1653304710000|2022-05-23 11:18:30|1631.3|1630.1|1631.3|1630.1|1631.3|1630.1|1631.1|1629.9|0
1653304720000|2022-05-23 11:18:40|1631.2|1630|1631.1|1629.9|1631.2|1630|1631|1629.8|0
1653304730000|2022-05-23 11:18:50|1631|1629.8|1631|1629.8|1631|1629.8|1630.9|1629.7|3
1653304740000|2022-05-23 11:19:00|1630.9|1629.7|1630.9|1629.7|1630.9|1629.7|1630.9|1629.7|0
1653304750000|2022-05-23 11:19:10|1631|1629.8|1630.9|1629.7|1631|1629.8|1630.9|1629.7|2
1653304760000|2022-05-23 11:19:20|1631|1629.8|1631|1629.8|1631|1629.8|1631|1629.8|0
1653304780000|2022-05-23 11:19:40|1631.3|1630.1|1631.4|1630.2|1631.4|1630.2|1631.3|1630.1|4
1653304790000|2022-05-23 11:19:50|1631.5|1630.3|1631.3|1630.1|1631.5|1630.3|1631.3|1630.1|1
1653304800000|2022-05-23 11:20:00|1631.1|1629.9|1631.1|1629.9|1631.1|1629.9|1631.1|1629.9|1
1653304810000|2022-05-23 11:20:10|1631.2|1630|1631.4|1630.2|1631.4|1630.2|1631.2|1630|1
1653304830000|2022-05-23 11:20:30|1631.5|1630.3|1631.5|1630.3|1631.5|1630.3|1631.5|1630.3|2
1653304840000|2022-05-23 11:20:40|1631.4|1630.2|1631.4|1630.2|1631.4|1630.2|1631.4|1630.2|0
1653304850000|2022-05-23 11:20:50|1631.6|1630.4|1631.7|1630.5|1631.7|1630.5|1631.6|1630.4|3
1653304860000|2022-05-23 11:21:00|1631.6|1630.4|1631.6|1630.4|1631.6|1630.4|1631.4|1630.2|1
1653304870000|2022-05-23 11:21:10|||||||||1
1653304880000|2022-05-23 11:21:20|1631.5|1630.3|1631.6|1630.4|1631.6|1630.4|1631.5|1630.3|0
1653304900000|2022-05-23 11:21:40|1631.4|1630.2|1631.4|1630.2|1631.4|1630.2|1631.4|1630.2|0
1653304920000|2022-05-23 11:22:00|1631.3|1630.1|1631.3|1630.1|1631.3|1630.1|1631.3|1630.1|0
1653304930000|2022-05-23 11:22:10|1631.2|1630|1631.2|1630|1631.2|1630|1631.2|1630|0
1653304940000|2022-05-23 11:22:20|1631.1|1629.9|1631.1|1629.9|1631.1|1629.9|1631.1|1629.9|1
1653304970000|2022-05-23 11:22:50|1631.3|1630.1|1631.3|1630.1|1631.3|1630.1|1631.3|1630.1|1
1653304980000|2022-05-23 11:23:00|1631.1|1629.9|1631.2|1630|1631.2|1630|1631.1|1629.9|2
1653304990000|2022-05-23 11:23:10|1631.1|1629.9|1631.1|1629.9|1631.1|1629.9|1631.1|1629.9|0
1653305010000|2022-05-23 11:23:30|1631.2|1630|1631|1629.8|1631.2|1630|1630.9|1629.7|5
1653305020000|2022-05-23 11:23:40|1631.1|1629.9|1630.9|1629.7|1631.1|1629.9|1630.9|1629.7|2
1653305030000|2022-05-23 11:23:50|||||||||1
1653305090000|2022-05-23 11:24:50|||||||||1
1653305100000|2022-05-23 11:25:00|1630.8|1629.6|1630.8|1629.6|1630.8|1629.6|1630.8|1629.6|2
1653305110000|2022-05-23 11:25:10|1630.9|1629.7|1630.9|1629.7|1630.9|1629.7|1630.9|1629.7|0
1653305120000|2022-05-23 11:25:20|||||||||1
1653305150000|2022-05-23 11:25:50|1631|1629.8|1631|1629.8|1631|1629.8|1631|1629.8|2
1653305160000|2022-05-23 11:26:00|1631.1|1629.9|1631.5|1630.3|1631.5|1630.3|1631|1629.8|2
1653305170000|2022-05-23 11:26:10|1631.6|1630.4|1631.8|1630.6|1631.8|1630.6|1631.6|1630.4|5
1653305190000|2022-05-23 11:26:30|1631.7|1630.5|1631.2|1630|1631.7|1630.5|1631.2|1630|14
1653305200000|2022-05-23 11:26:40|1631.4|1630.2|1631.2|1630|1631.4|1630.2|1631.2|1630|6
1653305230000|2022-05-23 11:27:10|1630.9|1629.7|1630.9|1629.7|1630.9|1629.7|1630.9|1629.7|4
1653305250000|2022-05-23 11:27:30|1630.8|1629.6|1630.8|1629.6|1630.9|1629.7|1630.8|1629.6|2
1653305260000|2022-05-23 11:27:40|1630.9|1629.7|1630.7|1629.5|1630.9|1629.7|1630.7|1629.5|4
1653305270000|2022-05-23 11:27:50|1630.6|1629.4|1631.1|1629.9|1631.2|1630|1630.6|1629.4|4
1653305280000|2022-05-23 11:28:00|1631.2|1630|1631.1|1629.9|1631.2|1630|1631.1|1629.9|2
1653305290000|2022-05-23 11:28:10|||||||||3
1653305300000|2022-05-23 11:28:20|1631.2|1630|1631.1|1629.9|1631.2|1630|1631.1|1629.9|2
1653305320000|2022-05-23 11:28:40|1631.5|1630.3|1631.5|1630.3|1631.5|1630.3|1631.5|1630.3|49
1653305330000|2022-05-23 11:28:50|1631.6|1630.4|1631.6|1630.4|1631.6|1630.4|1631.6|1630.4|0
1653305340000|2022-05-23 11:29:00|1631.5|1630.3|1631.5|1630.3|1631.5|1630.3|1631.5|1630.3|1
1653305350000|2022-05-23 11:29:10|1631.4|1630.2|1631.3|1630.1|1631.4|1630.2|1631.1|1629.9|8
1653305360000|2022-05-23 11:29:20|1631.5|1630.3|1631.5|1630.3|1631.5|1630.3|1631.5|1630.3|1
1653305370000|2022-05-23 11:29:30|1631.4|1630.2|1631.3|1630.1|1631.4|1630.2|1631.3|1630.1|0
1653305380000|2022-05-23 11:29:40|1631.2|1630|1631.3|1630.1|1631.3|1630.1|1631.1|1629.9|2
1653305400000|2022-05-23 11:30:00|1631.5|1630.3|1631.5|1630.3|1631.5|1630.3|1631.3|1630.1|6
1653305410000|2022-05-23 11:30:10|1631.4|1630.2|1631.5|1630.3|1631.5|1630.3|1631.4|1630.2|0
1653305420000|2022-05-23 11:30:20|1631.4|1630.2|1631.5|1630.3|1631.5|1630.3|1631.3|1630.1|0
1653305430000|2022-05-23 11:30:30|1631.6|1630.4|1631.5|1630.3|1631.6|1630.4|1631.5|1630.3|0
1653305440000|2022-05-23 11:30:40|1631.8|1630.6|1631.8|1630.6|1631.8|1630.6|1631.8|1630.6|8
1653305450000|2022-05-23 11:30:50|||||||||1
1653305470000|2022-05-23 11:31:10|1632|1630.8|1632.4|1631.2|1632.4|1631.2|1632|1630.8|6
1653305480000|2022-05-23 11:31:20|1632.6|1631.4|1632.2|1631|1632.6|1631.4|1632.2|1631|6
1653305490000|2022-05-23 11:31:30|||||||||3
1653305510000|2022-05-23 11:31:50|1632.1|1630.9|1632.1|1630.9|1632.1|1630.9|1632|1630.8|0
1653305520000|2022-05-23 11:32:00|1632|1630.8|1631.8|1630.6|1632.1|1630.9|1631.8|1630.6|3
1653305540000|2022-05-23 11:32:20|1631.9|1630.7|1632.2|1631|1632.2|1631|1631.9|1630.7|1
1653305560000|2022-05-23 11:32:40|1632.4|1631.2|1632.4|1631.2|1632.4|1631.2|1632.4|1631.2|0
1653305570000|2022-05-23 11:32:50|1632.7|1631.5|1632.7|1631.5|1632.7|1631.5|1632.7|1631.5|2
1653305580000|2022-05-23 11:33:00|1632.5|1631.3|1632.2|1631|1632.5|1631.3|1632.2|1631|5
1653305600000|2022-05-23 11:33:20|1632.3|1631.1|1632.3|1631.1|1632.3|1631.1|1632.3|1631.1|3
1653305610000|2022-05-23 11:33:30|1632.4|1631.2|1632|1630.8|1632.4|1631.2|1632|1630.8|4
1653305630000|2022-05-23 11:33:50|1631.9|1630.7|1631.9|1630.7|1631.9|1630.7|1631.9|1630.7|0
1653305680000|2022-05-23 11:34:40|||||||||3
1653305690000|2022-05-23 11:34:50|1632.1|1630.9|1632.1|1630.9|1632.1|1630.9|1632.1|1630.9|4
1653305700000|2022-05-23 11:35:00|1632.2|1631|1632.2|1631|1632.2|1631|1632.2|1631|0
1653305730000|2022-05-23 11:35:30|1632.1|1630.9|1632.1|1630.9|1632.1|1630.9|1632.1|1630.9|1
1653305740000|2022-05-23 11:35:40|1632|1630.8|1632.6|1631.4|1632.7|1631.5|1632|1630.8|2
1653305750000|2022-05-23 11:35:50|1632.7|1631.5|1632.7|1631.5|1632.7|1631.5|1632.7|1631.5|0
1653305760000|2022-05-23 11:36:00|1632.3|1631.1|1632.3|1631.1|1632.3|1631.1|1632.3|1631.1|3
1653305790000|2022-05-23 11:36:30|1632.1|1630.9|1632.3|1631.1|1632.3|1631.1|1632.1|1630.9|2
1653305800000|2022-05-23 11:36:40|1632.5|1631.3|1632.5|1631.3|1632.5|1631.3|1632.5|1631.3|1
1653305820000|2022-05-23 11:37:00|1632.4|1631.2|1632.4|1631.2|1632.4|1631.2|1632.4|1631.2|11
1653305830000|2022-05-23 11:37:10|1632.5|1631.3|1632.5|1631.3|1632.7|1631.5|1632.5|1631.3|5
1653305850000|2022-05-23 11:37:30|1632.6|1631.4|1632.5|1631.3|1632.6|1631.4|1632.5|1631.3|1
1653305860000|2022-05-23 11:37:40|1632.6|1631.4|1632.8|1631.6|1632.8|1631.6|1632.6|1631.4|0
1653305880000|2022-05-23 11:38:00|||||||||1
1653305890000|2022-05-23 11:38:10|1633|1631.8|1633|1631.8|1633|1631.8|1632.9|1631.7|10
1653305910000|2022-05-23 11:38:30|1633.1|1631.9|1633.1|1631.9|1633.1|1631.9|1633.1|1631.9|30
1653305920000|2022-05-23 11:38:40|||||||||1
1653305930000|2022-05-23 11:38:50|1633|1631.8|1633|1631.8|1633|1631.8|1633|1631.8|0
1653305940000|2022-05-23 11:39:00|1632.7|1631.5|1632.8|1631.6|1632.8|1631.6|1632.7|1631.5|2
1653305950000|2022-05-23 11:39:10|1632.9|1631.7|1632.8|1631.6|1632.9|1631.7|1632.8|1631.6|1
1653305960000|2022-05-23 11:39:20|1632.7|1631.5|1632.7|1631.5|1632.7|1631.5|1632.7|1631.5|0
1653305970000|2022-05-23 11:39:30|1632.4|1631.2|1632.7|1631.5|1632.7|1631.5|1632.4|1631.2|6
1653305980000|2022-05-23 11:39:40|1632.6|1631.4|1632.7|1631.5|1632.7|1631.5|1632.5|1631.3|0
1653305990000|2022-05-23 11:39:50|1632.6|1631.4|1632.6|1631.4|1632.6|1631.4|1632.6|1631.4|0
1653306000000|2022-05-23 11:40:00|1632.7|1631.5|1632.4|1631.2|1632.7|1631.5|1632.4|1631.2|3
1653306040000|2022-05-23 11:40:40|1632.3|1631.1|1632.3|1631.1|1632.3|1631.1|1632.3|1631.1|0
1653306050000|2022-05-23 11:40:50|1632.2|1631|1631.9|1630.7|1632.2|1631|1631.9|1630.7|2
1653306060000|2022-05-23 11:41:00|1632.2|1631|1632.1|1630.9|1632.3|1631.1|1632.1|1630.9|1
1653306080000|2022-05-23 11:41:20|1632|1630.8|1632|1630.8|1632|1630.8|1632|1630.8|0
1653306110000|2022-05-23 11:41:50|1631.9|1630.7|1632|1630.8|1632|1630.8|1631.9|1630.7|2
1653306120000|2022-05-23 11:42:00|1632.2|1631|1632|1630.8|1632.2|1631|1632|1630.8|0
1653306130000|2022-05-23 11:42:10|||||||||3
1653306140000|2022-05-23 11:42:20|1632.2|1631|1632.2|1631|1632.2|1631|1632.2|1631|0
1653306160000|2022-05-23 11:42:40|1632.4|1631.2|1632.3|1631.1|1632.4|1631.2|1632.3|1631.1|4
1653306170000|2022-05-23 11:42:50|1632.4|1631.2|1632.4|1631.2|1632.4|1631.2|1632.4|1631.2|0
1653306180000|2022-05-23 11:43:00|1632.3|1631.1|1632.3|1631.1|1632.4|1631.2|1632.3|1631.1|2
1653306200000|2022-05-23 11:43:20|||||||||1
1653306220000|2022-05-23 11:43:40|1632.4|1631.2|1632.4|1631.2|1632.4|1631.2|1632.4|1631.2|0
1653306260000|2022-05-23 11:44:20|||||||||4
1653306300000|2022-05-23 11:45:00|1632.3|1631.1|1632.3|1631.1|1632.3|1631.1|1632.3|1631.1|3
1653306310000|2022-05-23 11:45:10|1632.4|1631.2|1632.4|1631.2|1632.4|1631.2|1632.4|1631.2|0
1653306320000|2022-05-23 11:45:20|1632.3|1631.1|1632.3|1631.1|1632.3|1631.1|1632.3|1631.1|1
1653306330000|2022-05-23 11:45:30|1632.4|1631.2|1632.4|1631.2|1632.4|1631.2|1632.4|1631.2|0
1653306350000|2022-05-23 11:45:50|||||||||1
1653306360000|2022-05-23 11:46:00|1632.3|1631.1|1632.5|1631.3|1632.5|1631.3|1632.3|1631.1|3
1653306370000|2022-05-23 11:46:10|||||||||2
1653306380000|2022-05-23 11:46:20|1632.6|1631.4|1632.6|1631.4|1632.8|1631.6|1632.5|1631.3|7
1653306390000|2022-05-23 11:46:30|1632.5|1631.3|1632.6|1631.4|1632.6|1631.4|1632.5|1631.3|6
1653306400000|2022-05-23 11:46:40|||||||||1
1653306420000|2022-05-23 11:47:00|1632.5|1631.3|1632.3|1631.1|1632.5|1631.3|1632.3|1631.1|8
1653306440000|2022-05-23 11:47:20|1632.2|1631|1632.2|1631|1632.2|1631|1632.2|1631|0
1653306460000|2022-05-23 11:47:40|||||||||1
1653306480000|2022-05-23 11:48:00|1632|1630.8|1632.2|1631|1632.2|1631|1632|1630.8|14
1653306520000|2022-05-23 11:48:40|||||||||4
1653306560000|2022-05-23 11:49:20|1632.1|1630.9|1632.1|1630.9|1632.3|1631.1|1632.1|1630.9|5
1653306590000|2022-05-23 11:49:50|1632.3|1631.1|1632.1|1630.9|1632.3|1631.1|1632.1|1630.9|2
1653306600000|2022-05-23 11:50:00|1632.2|1631|1632|1630.8|1632.3|1631.1|1632|1630.8|0
1653306620000|2022-05-23 11:50:20|||||||||3
1653306640000|2022-05-23 11:50:40|1632.1|1630.9|1632.2|1631|1632.2|1631|1632.1|1630.9|5
1653306650000|2022-05-23 11:50:50|1631.9|1630.7|1632.1|1630.9|1632.1|1630.9|1631.9|1630.7|10
1653306660000|2022-05-23 11:51:00|1632|1630.8|1632.1|1630.9|1632.1|1630.9|1632|1630.8|0
1653306670000|2022-05-23 11:51:10|1632.3|1631.1|1632.4|1631.2|1632.4|1631.2|1632.3|1631.1|11
1653306680000|2022-05-23 11:51:20|1631.7|1630.5|1631.1|1629.9|1631.7|1630.5|1631.1|1629.9|8
1653306690000|2022-05-23 11:51:30|1631|1629.8|1630.8|1629.6|1631|1629.8|1630.8|1629.6|1
1653306700000|2022-05-23 11:51:40|1630.7|1629.5|1631|1629.8|1631|1629.8|1630.7|1629.5|17
1653306710000|2022-05-23 11:51:50|||||||||4
1653306720000|2022-05-23 11:52:00|1630.6|1629.4|1630.7|1629.5|1630.7|1629.5|1630.6|1629.4|5
1653306730000|2022-05-23 11:52:10|1629.9|1628.7|1630.2|1629|1630.2|1629|1629.9|1628.7|40
1653306740000|2022-05-23 11:52:20|1630.1|1628.9|1630.1|1628.9|1630.1|1628.9|1630.1|1628.9|0
1653306750000|2022-05-23 11:52:30|1630.2|1629|1630.1|1628.9|1630.2|1629|1630.1|1628.9|5
1653306760000|2022-05-23 11:52:40|1630|1628.8|1630|1628.8|1630|1628.8|1630|1628.8|2
1653306770000|2022-05-23 11:52:50|1630.1|1628.9|1629.2|1628|1630.2|1629|1628.8|1627.6|90
1653306780000|2022-05-23 11:53:00|1629.3|1628.1|1629|1627.8|1629.4|1628.2|1629|1627.8|22
1653306790000|2022-05-23 11:53:10|1628.9|1627.7|1629.1|1627.9|1629.1|1627.9|1628.9|1627.7|3
1653306800000|2022-05-23 11:53:20|1629|1627.8|1628.9|1627.7|1629|1627.8|1628.7|1627.5|17
1653306810000|2022-05-23 11:53:30|1628.8|1627.6|1628.6|1627.4|1628.8|1627.6|1628.5|1627.3|11
1653306830000|2022-05-23 11:53:50|1628.5|1627.3|1627.9|1626.7|1628.6|1627.4|1627.7|1626.5|112
1653306840000|2022-05-23 11:54:00|1627.8|1626.6|1627.8|1626.6|1628|1626.8|1627.8|1626.6|20
1653306850000|2022-05-23 11:54:10|1627.9|1626.7|1627.7|1626.5|1627.9|1626.7|1627.7|1626.5|4
1653306860000|2022-05-23 11:54:20|1627.8|1626.6|1627.8|1626.6|1627.8|1626.6|1627.7|1626.5|1
1653306870000|2022-05-23 11:54:30|||||||||4
1653306880000|2022-05-23 11:54:40|||||||||1
1653306890000|2022-05-23 11:54:50|1627.6|1626.4|1628|1626.8|1628|1626.8|1627.6|1626.4|3
1653306900000|2022-05-23 11:55:00|1627.8|1626.6|1628|1626.8|1628|1626.8|1627.7|1626.5|4
1653306920000|2022-05-23 11:55:20|1628.1|1626.9|1628|1626.8|1628.1|1626.9|1628|1626.8|2
1653306930000|2022-05-23 11:55:30|1628.1|1626.9|1628.3|1627.1|1628.3|1627.1|1628|1626.8|1
1653306960000|2022-05-23 11:56:00|||||||||2
1653306970000|2022-05-23 11:56:10|1628|1626.8|1628|1626.8|1628|1626.8|1628|1626.8|2
1653306980000|2022-05-23 11:56:20|1627.9|1626.7|1628|1626.8|1628|1626.8|1627.9|1626.7|1
1653307000000|2022-05-23 11:56:40|||||||||4
1653307010000|2022-05-23 11:56:50|1627.9|1626.7|1627.8|1626.6|1627.9|1626.7|1627.8|1626.6|2
1653307030000|2022-05-23 11:57:10|1627.9|1626.7|1627.8|1626.6|1627.9|1626.7|1627.8|1626.6|2
1653307040000|2022-05-23 11:57:20|1627.7|1626.5|1627.7|1626.5|1627.7|1626.5|1627.7|1626.5|1
1653307050000|2022-05-23 11:57:30|1627.8|1626.6|1627.7|1626.5|1627.8|1626.6|1627.7|1626.5|2
1653307060000|2022-05-23 11:57:40|1627.8|1626.6|1627.8|1626.6|1627.8|1626.6|1627.8|1626.6|2
1653307070000|2022-05-23 11:57:50|1627.7|1626.5|1628.5|1627.3|1628.5|1627.3|1627.7|1626.5|11
1653307080000|2022-05-23 11:58:00|1628.3|1627.1|1628.1|1626.9|1628.3|1627.1|1628.1|1626.9|4
1653307090000|2022-05-23 11:58:10|1627.7|1626.5|1627.6|1626.4|1627.9|1626.7|1627.5|1626.3|9
1653307100000|2022-05-23 11:58:20|1627.7|1626.5|1627.6|1626.4|1627.7|1626.5|1627.6|1626.4|17
1653307110000|2022-05-23 11:58:30|1627.5|1626.3|1627.6|1626.4|1627.6|1626.4|1627.4|1626.2|34
1653307120000|2022-05-23 11:58:40|1627.2|1626|1627.3|1626.1|1627.3|1626.1|1627.1|1625.9|38
1653307130000|2022-05-23 11:58:50|1627.2|1626|1627.3|1626.1|1627.3|1626.1|1627.2|1626|4
1653307140000|2022-05-23 11:59:00|1627.1|1625.9|1627.1|1625.9|1627.2|1626|1627.1|1625.9|10
1653307150000|2022-05-23 11:59:10|1627.2|1626|1626.9|1625.7|1627.3|1626.1|1626.6|1625.4|15
1653307160000|2022-05-23 11:59:20|1626.7|1625.5|1627.2|1626|1627.4|1626.2|1626.7|1625.5|9
1653307170000|2022-05-23 11:59:30|1627.3|1626.1|1627.3|1626.1|1627.5|1626.3|1627.2|1626|10
1653307180000|2022-05-23 11:59:40|1627|1625.8|1626.9|1625.7|1627|1625.8|1626.8|1625.6|13
1653307190000|2022-05-23 11:59:50|1626.8|1625.6|1626.8|1625.6|1626.8|1625.6|1626.8|1625.6|6
1653307200000|2022-05-23 12:00:00|1627.1|1625.9|1627|1625.8|1627.3|1626.1|1626.9|1625.7|10
1653307210000|2022-05-23 12:00:10|1627.1|1625.9|1627|1625.8|1627.1|1625.9|1627|1625.8|4
1653307220000|2022-05-23 12:00:20|1627.1|1625.9|1627.2|1626|1627.2|1626|1627|1625.8|3
1653307230000|2022-05-23 12:00:30|1627.3|1626.1|1627.4|1626.2|1627.5|1626.3|1627.1|1625.9|9
1653307240000|2022-05-23 12:00:40|1627.1|1625.9|1627.1|1625.9|1627.2|1626|1627.1|1625.9|0
1653307250000|2022-05-23 12:00:50|1627.2|1626|1627.1|1625.9|1627.2|1626|1627.1|1625.9|2
1653307260000|2022-05-23 12:01:00|1627|1625.8|1626.9|1625.7|1627.1|1625.9|1626.9|1625.7|5
1653307270000|2022-05-23 12:01:10|1627.1|1625.9|1627.4|1626.2|1627.4|1626.2|1627|1625.8|6
1653307280000|2022-05-23 12:01:20|1627.3|1626.1|1627.3|1626.1|1627.3|1626.1|1627.3|1626.1|1
1653307290000|2022-05-23 12:01:30|1627.2|1626|1626.9|1625.7|1627.3|1626.1|1626.8|1625.6|22
1653307300000|2022-05-23 12:01:40|1627.1|1625.9|1627|1625.8|1627.1|1625.9|1627|1625.8|5
1653307310000|2022-05-23 12:01:50|1627.1|1625.9|1627.1|1625.9|1627.1|1625.9|1627.1|1625.9|0
1653307320000|2022-05-23 12:02:00|1626.9|1625.7|1627|1625.8|1627|1625.8|1626.8|1625.6|11
1653307330000|2022-05-23 12:02:10|1627.1|1625.9|1627.1|1625.9|1627.1|1625.9|1627|1625.8|4
1653307340000|2022-05-23 12:02:20|1627|1625.8|1626.7|1625.5|1627|1625.8|1626.2|1625|9
1653307350000|2022-05-23 12:02:30|1626.8|1625.6|1626.8|1625.6|1626.8|1625.6|1626.7|1625.5|50
1653307360000|2022-05-23 12:02:40|1626.7|1625.5|1626.7|1625.5|1626.8|1625.6|1626.7|1625.5|22
1653307370000|2022-05-23 12:02:50|1626.8|1625.6|1626.8|1625.6|1626.8|1625.6|1626.7|1625.5|8
1653307380000|2022-05-23 12:03:00|1626.7|1625.5|1626.8|1625.6|1626.9|1625.7|1626.6|1625.4|14
1653307390000|2022-05-23 12:03:10|1626.7|1625.5|1627.6|1626.4|1627.6|1626.4|1626.7|1625.5|5
1653307400000|2022-05-23 12:03:20|1627.5|1626.3|1627.2|1626|1627.5|1626.3|1627.2|1626|1
1653307410000|2022-05-23 12:03:30|1627.5|1626.3|1626.9|1625.7|1627.5|1626.3|1626.9|1625.7|11
1653307420000|2022-05-23 12:03:40|1626.6|1625.4|1626.7|1625.5|1626.9|1625.7|1626.6|1625.4|27
1653307430000|2022-05-23 12:03:50|1626.5|1625.3|1626.6|1625.4|1626.8|1625.6|1626.5|1625.3|26
1653307440000|2022-05-23 12:04:00|1626.7|1625.5|1626.7|1625.5|1626.8|1625.6|1626.2|1625|26
1653307450000|2022-05-23 12:04:10|1626.6|1625.4|1626.6|1625.4|1626.7|1625.5|1626.6|1625.4|3
1653307460000|2022-05-23 12:04:20|1626.7|1625.5|1626.2|1625|1626.7|1625.5|1626.1|1624.9|32
1653307470000|2022-05-23 12:04:30|1626.1|1624.9|1625.9|1624.7|1626.1|1624.9|1625.9|1624.7|6
1653307480000|2022-05-23 12:04:40|1625.6|1624.4|1625.9|1624.7|1625.9|1624.7|1625.6|1624.4|34
1653307490000|2022-05-23 12:04:50|1625.7|1624.5|1626.1|1624.9|1626.1|1624.9|1625.7|1624.5|7
1653307500000|2022-05-23 12:05:00|1626|1624.8|1625.8|1624.6|1626|1624.8|1625.7|1624.5|13
1653307510000|2022-05-23 12:05:10|1625.7|1624.5|1625.8|1624.6|1625.8|1624.6|1625.7|1624.5|11
1653307520000|2022-05-23 12:05:20|1625.7|1624.5|1625.9|1624.7|1626.1|1624.9|1625.7|1624.5|7
1653307530000|2022-05-23 12:05:30|1626|1624.8|1625.8|1624.6|1626|1624.8|1625.7|1624.5|27
1653307540000|2022-05-23 12:05:40|1625.7|1624.5|1626.3|1625.1|1626.3|1625.1|1625.7|1624.5|62
1653307550000|2022-05-23 12:05:50|1626.4|1625.2|1626.3|1625.1|1626.5|1625.3|1626.3|1625.1|5
1653307560000|2022-05-23 12:06:00|1626.4|1625.2|1626.5|1625.3|1626.5|1625.3|1626.4|1625.2|2
1653307570000|2022-05-23 12:06:10|1626.4|1625.2|1626.4|1625.2|1626.6|1625.4|1626.4|1625.2|30
1653307580000|2022-05-23 12:06:20|1626.3|1625.1|1625.9|1624.7|1626.3|1625.1|1625.9|1624.7|4
1653307590000|2022-05-23 12:06:30|1626|1624.8|1626.2|1625|1626.2|1625|1626|1624.8|0
1653307600000|2022-05-23 12:06:40|1626|1624.8|1626|1624.8|1626|1624.8|1626|1624.8|1
1653307610000|2022-05-23 12:06:50|1626.2|1625|1626|1624.8|1626.2|1625|1625.9|1624.7|2
1653307620000|2022-05-23 12:07:00|1625.9|1624.7|1625.9|1624.7|1626.1|1624.9|1625.8|1624.6|11
1653307630000|2022-05-23 12:07:10|1626.1|1624.9|1626.2|1625|1626.2|1625|1625.9|1624.7|12
1653307650000|2022-05-23 12:07:30|1626.1|1624.9|1626.2|1625|1626.2|1625|1626|1624.8|4
1653307660000|2022-05-23 12:07:40|1626.3|1625.1|1626.4|1625.2|1626.4|1625.2|1626.3|1625.1|3
1653307670000|2022-05-23 12:07:50|1626.2|1625|1626.2|1625|1626.2|1625|1626.2|1625|7
1653307680000|2022-05-23 12:08:00|1626|1624.8|1626|1624.8|1626|1624.8|1626|1624.8|1
1653307690000|2022-05-23 12:08:10|1626.1|1624.9|1626.1|1624.9|1626.1|1624.9|1626.1|1624.9|0
1653307700000|2022-05-23 12:08:20|1626.2|1625|1626.2|1625|1626.2|1625|1626.2|1625|1
1653307710000|2022-05-23 12:08:30|1626.1|1624.9|1626.1|1624.9|1626.1|1624.9|1626.1|1624.9|2
1653307730000|2022-05-23 12:08:50|1625.9|1624.7|1625.7|1624.5|1625.9|1624.7|1625.7|1624.5|3
1653307750000|2022-05-23 12:09:10|1625.9|1624.7|1626.1|1624.9|1626.1|1624.9|1625.9|1624.7|6
1653307760000|2022-05-23 12:09:20|1626.2|1625|1626.2|1625|1626.2|1625|1626.1|1624.9|2
1653307790000|2022-05-23 12:09:50|1626.1|1624.9|1626|1624.8|1626.1|1624.9|1625.9|1624.7|12
1653307800000|2022-05-23 12:10:00|1626.1|1624.9|1625.9|1624.7|1626.1|1624.9|1625.9|1624.7|6
1653307810000|2022-05-23 12:10:10|1625.8|1624.6|1626|1624.8|1626|1624.8|1625.8|1624.6|3
1653307820000|2022-05-23 12:10:20|1626.2|1625|1626.1|1624.9|1626.2|1625|1626.1|1624.9|4
1653307830000|2022-05-23 12:10:30|1625.9|1624.7|1625.8|1624.6|1625.9|1624.7|1625.8|1624.6|4
1653307840000|2022-05-23 12:10:40|1625.9|1624.7|1626.1|1624.9|1626.1|1624.9|1625.9|1624.7|1
1653307850000|2022-05-23 12:10:50|1626|1624.8|1626.1|1624.9|1626.1|1624.9|1626|1624.8|2
1653307860000|2022-05-23 12:11:00|1625.9|1624.7|1626.1|1624.9|1626.1|1624.9|1625.9|1624.7|2
1653307870000|2022-05-23 12:11:10|1626.2|1625|1627.1|1625.9|1627.3|1626.1|1626.2|1625|27
1653307880000|2022-05-23 12:11:20|1627.2|1626|1627.5|1626.3|1627.5|1626.3|1627.2|1626|9
1653307890000|2022-05-23 12:11:30|1627.6|1626.4|1627.6|1626.4|1627.8|1626.6|1627.6|1626.4|3
1653307900000|2022-05-23 12:11:40|1627.5|1626.3|1627.5|1626.3|1627.5|1626.3|1627.3|1626.1|0
1653307910000|2022-05-23 12:11:50|1627.8|1626.6|1627.5|1626.3|1627.8|1626.6|1627.5|1626.3|13
1653307920000|2022-05-23 12:12:00|1627.4|1626.2|1627.1|1625.9|1627.5|1626.3|1627.1|1625.9|4
1653307930000|2022-05-23 12:12:10|1627|1625.8|1627.4|1626.2|1627.4|1626.2|1626.7|1625.5|7
1653307940000|2022-05-23 12:12:20|1627.3|1626.1|1627.8|1626.6|1627.8|1626.6|1627.3|1626.1|7
1653307950000|2022-05-23 12:12:30|1627.9|1626.7|1628|1626.8|1628|1626.8|1627.9|1626.7|2
1653307960000|2022-05-23 12:12:40|1627.9|1626.7|1626.8|1625.6|1627.9|1626.7|1626.8|1625.6|36
1653307970000|2022-05-23 12:12:50|1626.6|1625.4|1627|1625.8|1627|1625.8|1626.6|1625.4|1
1653307980000|2022-05-23 12:13:00|1626.8|1625.6|1626.8|1625.6|1626.8|1625.6|1626.6|1625.4|17
1653307990000|2022-05-23 12:13:10|1626.7|1625.5|1626.6|1625.4|1626.7|1625.5|1626.6|1625.4|0
1653308000000|2022-05-23 12:13:20|||||||||1
1653308010000|2022-05-23 12:13:30|1626.4|1625.2|1626.6|1625.4|1626.6|1625.4|1626.4|1625.2|2
1653308020000|2022-05-23 12:13:40|1626.7|1625.5|1626.6|1625.4|1626.7|1625.5|1626.6|1625.4|0
1653308030000|2022-05-23 12:13:50|||||||||4
1653308040000|2022-05-23 12:14:00|||||||||2
1653308050000|2022-05-23 12:14:10|1626.3|1625.1|1626.4|1625.2|1626.4|1625.2|1626.3|1625.1|8
1653308060000|2022-05-23 12:14:20|1626.5|1625.3|1626.8|1625.6|1626.9|1625.7|1626.5|1625.3|4
1653308070000|2022-05-23 12:14:30|1626.7|1625.5|1626.4|1625.2|1626.7|1625.5|1626.4|1625.2|9
1653308080000|2022-05-23 12:14:40|1626.5|1625.3|1626.6|1625.4|1626.6|1625.4|1626.5|1625.3|4
1653308100000|2022-05-23 12:15:00|1626.7|1625.5|1626.7|1625.5|1626.7|1625.5|1626.4|1625.2|4
1653308110000|2022-05-23 12:15:10|||||||||11
1653308120000|2022-05-23 12:15:20|1626.8|1625.6|1626.8|1625.6|1626.8|1625.6|1626.8|1625.6|1
1653308130000|2022-05-23 12:15:30|1627|1625.8|1627|1625.8|1627|1625.8|1627|1625.8|0
1653308140000|2022-05-23 12:15:40|1626.9|1625.7|1627.3|1626.1|1627.3|1626.1|1626.9|1625.7|10
1653308150000|2022-05-23 12:15:50|1627.1|1625.9|1627.4|1626.2|1627.4|1626.2|1627.1|1625.9|8
1653308160000|2022-05-23 12:16:00|1627.5|1626.3|1627.6|1626.4|1627.6|1626.4|1627.5|1626.3|6
1653308170000|2022-05-23 12:16:10|||||||||2
1653308180000|2022-05-23 12:16:20|1626.9|1625.7|1626.9|1625.7|1626.9|1625.7|1626.9|1625.7|4
1653308190000|2022-05-23 12:16:30|1627.2|1626|1627.4|1626.2|1627.4|1626.2|1627.2|1626|5
1653308200000|2022-05-23 12:16:40|1627.3|1626.1|1627.2|1626|1627.3|1626.1|1627.2|1626|4
1653308210000|2022-05-23 12:16:50|1627.4|1626.2|1627.4|1626.2|1627.4|1626.2|1627.4|1626.2|1
1653308220000|2022-05-23 12:17:00|1627.2|1626|1627.4|1626.2|1627.4|1626.2|1627.2|1626|10
1653308230000|2022-05-23 12:17:10|1627.5|1626.3|1627.5|1626.3|1627.5|1626.3|1627.5|1626.3|1
1653308240000|2022-05-23 12:17:20|1627.4|1626.2|1627.6|1626.4|1627.6|1626.4|1627.4|1626.2|3
1653308280000|2022-05-23 12:18:00|1627.7|1626.5|1627.4|1626.2|1627.7|1626.5|1627.4|1626.2|7
1653308290000|2022-05-23 12:18:10|1627.3|1626.1|1627.4|1626.2|1627.4|1626.2|1627.3|1626.1|3
1653308320000|2022-05-23 12:18:40|1627.5|1626.3|1627.6|1626.4|1627.7|1626.5|1627.4|1626.2|2
1653308340000|2022-05-23 12:19:00|1627.5|1626.3|1627.4|1626.2|1627.5|1626.3|1627.4|1626.2|3
1653308350000|2022-05-23 12:19:10|1627.6|1626.4|1627.4|1626.2|1627.6|1626.4|1627.4|1626.2|0
1653308360000|2022-05-23 12:19:20|1627.5|1626.3|1627.7|1626.5|1627.7|1626.5|1627.5|1626.3|0
1653308370000|2022-05-23 12:19:30|1627.6|1626.4|1627.6|1626.4|1627.6|1626.4|1627.6|1626.4|5
1653308380000|2022-05-23 12:19:40|1627.5|1626.3|1627.3|1626.1|1627.5|1626.3|1627.3|1626.1|3
1653308390000|2022-05-23 12:19:50|1627.4|1626.2|1627.4|1626.2|1627.4|1626.2|1627.4|1626.2|22
1653308400000|2022-05-23 12:20:00|1627.5|1626.3|1627.3|1626.1|1627.6|1626.4|1627.3|1626.1|2
1653308410000|2022-05-23 12:20:10|1627.6|1626.4|1627.5|1626.3|1627.6|1626.4|1627.5|1626.3|6
1653308420000|2022-05-23 12:20:20|1627.6|1626.4|1627.3|1626.1|1627.6|1626.4|1627.3|1626.1|1
1653308430000|2022-05-23 12:20:30|1627.5|1626.3|1627.5|1626.3|1627.5|1626.3|1627.5|1626.3|13
1653308440000|2022-05-23 12:20:40|1627.4|1626.2|1627.5|1626.3|1627.5|1626.3|1627.4|1626.2|4
1653308450000|2022-05-23 12:20:50|1627.3|1626.1|1627.3|1626.1|1627.3|1626.1|1627.3|1626.1|13
1653308460000|2022-05-23 12:21:00|1627.4|1626.2|1627.3|1626.1|1627.4|1626.2|1627.3|1626.1|12
1653308470000|2022-05-23 12:21:10|1627.5|1626.3|1627.7|1626.5|1627.7|1626.5|1627.5|1626.3|4
1653308480000|2022-05-23 12:21:20|1627.8|1626.6|1627.9|1626.7|1627.9|1626.7|1627.7|1626.5|22
1653308490000|2022-05-23 12:21:30|1628|1626.8|1628.1|1626.9|1628.1|1626.9|1628|1626.8|3
1653308510000|2022-05-23 12:21:50|1628.4|1627.2|1628.3|1627.1|1628.4|1627.2|1628.1|1626.9|25
1653308520000|2022-05-23 12:22:00|1628.6|1627.4|1628.5|1627.3|1628.6|1627.4|1628.5|1627.3|4
1653308530000|2022-05-23 12:22:10|1628.6|1627.4|1628.4|1627.2|1628.6|1627.4|1628.4|1627.2|11
1653308540000|2022-05-23 12:22:20|1628.6|1627.4|1628.8|1627.6|1628.9|1627.7|1628.6|1627.4|8
1653308550000|2022-05-23 12:22:30|1628.9|1627.7|1628.9|1627.7|1628.9|1627.7|1628.8|1627.6|0
1653308570000|2022-05-23 12:22:50|1628.7|1627.5|1628.7|1627.5|1628.7|1627.5|1628.7|1627.5|7
1653308580000|2022-05-23 12:23:00|1628.6|1627.4|1628.6|1627.4|1628.6|1627.4|1628.4|1627.2|10
1653308590000|2022-05-23 12:23:10|1628.5|1627.3|1628.7|1627.5|1628.7|1627.5|1628.5|1627.3|3
1653308600000|2022-05-23 12:23:20|1628.6|1627.4|1628.7|1627.5|1628.7|1627.5|1628.6|1627.4|1
1653308610000|2022-05-23 12:23:30|||||||||4
1653308630000|2022-05-23 12:23:50|1628.8|1627.6|1628.7|1627.5|1628.8|1627.6|1628.7|1627.5|2
1653308640000|2022-05-23 12:24:00|1628.8|1627.6|1628.6|1627.4|1628.8|1627.6|1628.6|1627.4|3
1653308650000|2022-05-23 12:24:10|1628.7|1627.5|1628.7|1627.5|1628.8|1627.6|1628.7|1627.5|15
1653308660000|2022-05-23 12:24:20|1628.8|1627.6|1628.8|1627.6|1629.3|1628.1|1628.8|1627.6|6
1653308670000|2022-05-23 12:24:30|1628.9|1627.7|1629|1627.8|1629|1627.8|1628.9|1627.7|1
1653308680000|2022-05-23 12:24:40|1628.9|1627.7|1628.7|1627.5|1628.9|1627.7|1628.7|1627.5|5
1653308690000|2022-05-23 12:24:50|1628.8|1627.6|1628.9|1627.7|1629.1|1627.9|1628.8|1627.6|4
1653308700000|2022-05-23 12:25:00|1629|1627.8|1628.8|1627.6|1629|1627.8|1628.8|1627.6|14
1653308710000|2022-05-23 12:25:10|1628.9|1627.7|1629.4|1628.2|1629.5|1628.3|1628.9|1627.7|14
1653308720000|2022-05-23 12:25:20|1629.6|1628.4|1629.4|1628.2|1629.6|1628.4|1629.4|1628.2|19
1653308730000|2022-05-23 12:25:30|1629.5|1628.3|1629.7|1628.5|1629.7|1628.5|1629.5|1628.3|19
1653308740000|2022-05-23 12:25:40|1629.8|1628.6|1629.7|1628.5|1629.8|1628.6|1629.7|1628.5|5
1653308750000|2022-05-23 12:25:50|||||||||2
1653308760000|2022-05-23 12:26:00|1629.6|1628.4|1629.5|1628.3|1629.6|1628.4|1629.3|1628.1|6
1653308780000|2022-05-23 12:26:20|||||||||1
1653308790000|2022-05-23 12:26:30|1629.7|1628.5|1629.6|1628.4|1629.7|1628.5|1629.6|1628.4|7
1653308800000|2022-05-23 12:26:40|1629.9|1628.7|1629.7|1628.5|1629.9|1628.7|1629.6|1628.4|9
1653308820000|2022-05-23 12:27:00|1629.8|1628.6|1629.6|1628.4|1629.8|1628.6|1629.6|1628.4|12
1653308830000|2022-05-23 12:27:10|1629.7|1628.5|1629.6|1628.4|1629.7|1628.5|1629.6|1628.4|4
1653308840000|2022-05-23 12:27:20|1629.7|1628.5|1629.6|1628.4|1629.7|1628.5|1629.6|1628.4|2
1653308850000|2022-05-23 12:27:30|1629.5|1628.3|1629.5|1628.3|1629.5|1628.3|1629.5|1628.3|0
1653308860000|2022-05-23 12:27:40|||||||||4
1653308870000|2022-05-23 12:27:50|||||||||3
1653308880000|2022-05-23 12:28:00|||||||||23
1653308900000|2022-05-23 12:28:20|1629.6|1628.4|1629.8|1628.6|1629.8|1628.6|1629.6|1628.4|8
1653308910000|2022-05-23 12:28:30|1629.9|1628.7|1629.8|1628.6|1629.9|1628.7|1629.8|1628.6|8
1653308920000|2022-05-23 12:28:40|1629.9|1628.7|1629.9|1628.7|1629.9|1628.7|1629.9|1628.7|0
1653308940000|2022-05-23 12:29:00|1629.7|1628.5|1629.8|1628.6|1629.8|1628.6|1629.7|1628.5|14
1653308950000|2022-05-23 12:29:10|||||||||1
1653308960000|2022-05-23 12:29:20|1629.9|1628.7|1629.7|1628.5|1629.9|1628.7|1629.7|1628.5|1
1653308970000|2022-05-23 12:29:30|1629.5|1628.3|1629.5|1628.3|1629.7|1628.5|1629.5|1628.3|6
1653308980000|2022-05-23 12:29:40|1629.6|1628.4|1629.5|1628.3|1629.6|1628.4|1629.5|1628.3|3
1653308990000|2022-05-23 12:29:50|1629.6|1628.4|1629.6|1628.4|1629.6|1628.4|1629.5|1628.3|1
1653309000000|2022-05-23 12:30:00|1629.5|1628.3|1629.8|1628.6|1629.9|1628.7|1629.5|1628.3|3
1653309010000|2022-05-23 12:30:10|1629.7|1628.5|1629.7|1628.5|1629.7|1628.5|1629.7|1628.5|1
1653309020000|2022-05-23 12:30:20|1629.5|1628.3|1629.6|1628.4|1629.7|1628.5|1629.5|1628.3|7
1653309030000|2022-05-23 12:30:30|1629.7|1628.5|1629.6|1628.4|1629.7|1628.5|1629.6|1628.4|1
1653309040000|2022-05-23 12:30:40|1629.7|1628.5|1629.7|1628.5|1629.7|1628.5|1629.6|1628.4|10
1653309050000|2022-05-23 12:30:50|1629.6|1628.4|1629.6|1628.4|1629.6|1628.4|1629.6|1628.4|2
1653309060000|2022-05-23 12:31:00|1629.5|1628.3|1629.5|1628.3|1629.5|1628.3|1629.5|1628.3|2
1653309080000|2022-05-23 12:31:20|||||||||2
1653309090000|2022-05-23 12:31:30|1629.6|1628.4|1629.5|1628.3|1629.6|1628.4|1629.5|1628.3|10
1653309100000|2022-05-23 12:31:40|1629.2|1628|1629.4|1628.2|1629.4|1628.2|1629.2|1628|6
1653309110000|2022-05-23 12:31:50|1629.5|1628.3|1629.6|1628.4|1629.6|1628.4|1629.3|1628.1|2
1653309120000|2022-05-23 12:32:00|1629.7|1628.5|1629.3|1628.1|1629.8|1628.6|1629.3|1628.1|19
1653309130000|2022-05-23 12:32:10|1629.4|1628.2|1629.6|1628.4|1629.6|1628.4|1629.2|1628|2
1653309140000|2022-05-23 12:32:20|1629.8|1628.6|1629.9|1628.7|1629.9|1628.7|1629.8|1628.6|2
1653309150000|2022-05-23 12:32:30|1629.8|1628.6|1629.4|1628.2|1629.8|1628.6|1629.4|1628.2|41
1653309160000|2022-05-23 12:32:40|1629.5|1628.3|1629.4|1628.2|1629.5|1628.3|1629.4|1628.2|0
1653309170000|2022-05-23 12:32:50|1629.5|1628.3|1629.7|1628.5|1629.7|1628.5|1629.5|1628.3|1
1653309180000|2022-05-23 12:33:00|1629.6|1628.4|1629.2|1628|1629.6|1628.4|1629.2|1628|5
1653309190000|2022-05-23 12:33:10|1629.3|1628.1|1629.3|1628.1|1629.3|1628.1|1629.3|1628.1|1
1653309210000|2022-05-23 12:33:30|1629.2|1628|1629.2|1628|1629.2|1628|1629.2|1628|7
1653309240000|2022-05-23 12:34:00|1629.3|1628.1|1629.2|1628|1629.3|1628.1|1629.2|1628|6
1653309250000|2022-05-23 12:34:10|1629.1|1627.9|1629.1|1627.9|1629.1|1627.9|1629.1|1627.9|2
1653309260000|2022-05-23 12:34:20|||||||||1
1653309270000|2022-05-23 12:34:30|1629.2|1628|1629.1|1627.9|1629.2|1628|1629.1|1627.9|2
1653309280000|2022-05-23 12:34:40|1629.2|1628|1629.2|1628|1629.2|1628|1629.2|1628|0
1653309290000|2022-05-23 12:34:50|1629.4|1628.2|1629.6|1628.4|1629.6|1628.4|1629.4|1628.2|17
1653309300000|2022-05-23 12:35:00|1629.5|1628.3|1629.4|1628.2|1629.5|1628.3|1629.4|1628.2|7
1653309310000|2022-05-23 12:35:10|||||||||12
1653309320000|2022-05-23 12:35:20|1629.5|1628.3|1629.3|1628.1|1629.5|1628.3|1629.3|1628.1|3
1653309330000|2022-05-23 12:35:30|1629.4|1628.2|1629.4|1628.2|1629.4|1628.2|1629.4|1628.2|2
1653309350000|2022-05-23 12:35:50|1629.5|1628.3|1629.5|1628.3|1629.5|1628.3|1629.5|1628.3|1
1653309360000|2022-05-23 12:36:00|1629.4|1628.2|1629|1627.8|1629.4|1628.2|1629|1627.8|13
1653309370000|2022-05-23 12:36:10|1629.1|1627.9|1629.1|1627.9|1629.2|1628|1629.1|1627.9|3
1653309390000|2022-05-23 12:36:30|1629.2|1628|1629.1|1627.9|1629.2|1628|1629.1|1627.9|0
1653309420000|2022-05-23 12:37:00|1629|1627.8|1628.8|1627.6|1629|1627.8|1628.6|1627.4|6
1653309430000|2022-05-23 12:37:10|1628.7|1627.5|1628.6|1627.4|1628.7|1627.5|1628.3|1627.1|14
1653309440000|2022-05-23 12:37:20|||||||||3
1653309450000|2022-05-23 12:37:30|1628.5|1627.3|1628.5|1627.3|1628.5|1627.3|1628.5|1627.3|3
1653309460000|2022-05-23 12:37:40|1628.4|1627.2|1628.4|1627.2|1628.4|1627.2|1628.4|1627.2|4
1653309470000|2022-05-23 12:37:50|1628.3|1627.1|1628.4|1627.2|1628.4|1627.2|1628.3|1627.1|1
1653309480000|2022-05-23 12:38:00|1628.3|1627.1|1628.2|1627|1628.3|1627.1|1627.9|1626.7|21
1653309490000|2022-05-23 12:38:10|1628.3|1627.1|1628.3|1627.1|1628.3|1627.1|1628.3|1627.1|2
1653309510000|2022-05-23 12:38:30|||||||||14
1653309520000|2022-05-23 12:38:40|1628.4|1627.2|1628.3|1627.1|1628.4|1627.2|1628.3|1627.1|0
1653309530000|2022-05-23 12:38:50|||||||||2
1653309540000|2022-05-23 12:39:00|1628|1626.8|1628|1626.8|1628|1626.8|1628|1626.8|2
1653309550000|2022-05-23 12:39:10|1628.1|1626.9|1628|1626.8|1628.1|1626.9|1628|1626.8|1
1653309560000|2022-05-23 12:39:20|1628.1|1626.9|1628.2|1627|1628.2|1627|1628|1626.8|17
1653309570000|2022-05-23 12:39:30|1628.1|1626.9|1628.2|1627|1628.3|1627.1|1628.1|1626.9|6
1653309580000|2022-05-23 12:39:40|1628.3|1627.1|1628.9|1627.7|1628.9|1627.7|1628.3|1627.1|5
1653309590000|2022-05-23 12:39:50|||||||||3
1653309610000|2022-05-23 12:40:10|1628.4|1627.2|1628.4|1627.2|1628.4|1627.2|1628.4|1627.2|3
1653309620000|2022-05-23 12:40:20|1628.5|1627.3|1628.6|1627.4|1628.6|1627.4|1628.4|1627.2|2
1653309630000|2022-05-23 12:40:30|1628.4|1627.2|1628.5|1627.3|1628.6|1627.4|1628.4|1627.2|4
1653309640000|2022-05-23 12:40:40|||||||||1
1653309650000|2022-05-23 12:40:50|1628.6|1627.4|1628.7|1627.5|1628.7|1627.5|1628.5|1627.3|0
1653309660000|2022-05-23 12:41:00|1628.6|1627.4|1628.5|1627.3|1628.7|1627.5|1628.5|1627.3|2
1653309670000|2022-05-23 12:41:10|1628.6|1627.4|1628.5|1627.3|1628.6|1627.4|1628.5|1627.3|1
1653309680000|2022-05-23 12:41:20|1628.6|1627.4|1628.6|1627.4|1628.6|1627.4|1628.6|1627.4|0
1653309690000|2022-05-23 12:41:30|1628.5|1627.3|1629.1|1627.9|1629.1|1627.9|1628.5|1627.3|45
1653309700000|2022-05-23 12:41:40|1629.2|1628|1629.3|1628.1|1629.3|1628.1|1629.2|1628|0
1653309710000|2022-05-23 12:41:50|||||||||1
1653309720000|2022-05-23 12:42:00|1629.2|1628|1629.3|1628.1|1629.3|1628.1|1629|1627.8|14
1653309730000|2022-05-23 12:42:10|1629.2|1628|1629.4|1628.2|1629.4|1628.2|1629.1|1627.9|5
1653309740000|2022-05-23 12:42:20|1629.3|1628.1|1629.3|1628.1|1629.4|1628.2|1629.3|1628.1|0
1653309750000|2022-05-23 12:42:30|1629.2|1628|1629.2|1628|1629.2|1628|1629.2|1628|1
1653309760000|2022-05-23 12:42:40|||||||||1
1653309770000|2022-05-23 12:42:50|1629.1|1627.9|1629.2|1628|1629.2|1628|1629|1627.8|4
1653309780000|2022-05-23 12:43:00|1629.1|1627.9|1629|1627.8|1629.1|1627.9|1629|1627.8|2
1653309790000|2022-05-23 12:43:10|||||||||2
1653309800000|2022-05-23 12:43:20|1629.1|1627.9|1629.2|1628|1629.2|1628|1629.1|1627.9|12
1653309830000|2022-05-23 12:43:50|||||||||6
1653309840000|2022-05-23 12:44:00|1629.1|1627.9|1629|1627.8|1629.1|1627.9|1629|1627.8|3
1653309850000|2022-05-23 12:44:10|1629.1|1627.9|1629|1627.8|1629.1|1627.9|1629|1627.8|3
1653309860000|2022-05-23 12:44:20|1628.9|1627.7|1628.9|1627.7|1628.9|1627.7|1628.8|1627.6|9
1653309870000|2022-05-23 12:44:30|||||||||2
1653309880000|2022-05-23 12:44:40|1629|1627.8|1629.1|1627.9|1629.1|1627.9|1629|1627.8|10
1653309890000|2022-05-23 12:44:50|||||||||1
1653312600000|2022-05-23 13:30:00|1629.9|1628.7|1629.4|1628.2|1630|1628.8|1628.8|1627.6|585
1653312610000|2022-05-23 13:30:10|1629.1|1627.9|1628.5|1627.3|1629.5|1628.3|1628|1626.8|163
1653312620000|2022-05-23 13:30:20|1628.6|1627.4|1627.4|1626.2|1628.7|1627.5|1627.4|1626.2|121
1653312630000|2022-05-23 13:30:30|1627.3|1626.1|1627.6|1626.4|1628.3|1627.1|1627.2|1626|77
1653312640000|2022-05-23 13:30:40|1627.5|1626.3|1627.6|1626.4|1627.7|1626.5|1626.9|1625.7|70
1653312650000|2022-05-23 13:30:50|1627.7|1626.5|1629.5|1628.3|1629.7|1628.5|1627.6|1626.4|59
1653312660000|2022-05-23 13:31:00|1629.4|1628.2|1628.6|1627.4|1629.5|1628.3|1628.2|1627|77
1653312670000|2022-05-23 13:31:10|1629.1|1627.9|1629.5|1628.3|1629.6|1628.4|1628.8|1627.6|33
1653312680000|2022-05-23 13:31:20|1629.6|1628.4|1629.7|1628.5|1629.9|1628.7|1629.3|1628.1|46
1653312690000|2022-05-23 13:31:30|1629.5|1628.3|1629|1627.8|1629.5|1628.3|1628.7|1627.5|109
1653312700000|2022-05-23 13:31:40|1628.9|1627.7|1628.7|1627.5|1629|1627.8|1628.7|1627.5|45
1653312710000|2022-05-23 13:31:50|1628.8|1627.6|1628.3|1627.1|1628.9|1627.7|1628.2|1627|32
1653312720000|2022-05-23 13:32:00|1628.5|1627.3|1627|1625.8|1628.5|1627.3|1626.9|1625.7|129
1653312730000|2022-05-23 13:32:10|1627.1|1625.9|1627.3|1626.1|1627.3|1626.1|1626.8|1625.6|109
1653312740000|2022-05-23 13:32:20|1627.4|1626.2|1626.9|1625.7|1627.4|1626.2|1626.8|1625.6|52
1653312750000|2022-05-23 13:32:30|1626.8|1625.6|1626.7|1625.5|1627|1625.8|1626.1|1624.9|128
1653312760000|2022-05-23 13:32:40|1626.4|1625.2|1626.2|1625|1626.6|1625.4|1625.8|1624.6|133
1653312770000|2022-05-23 13:32:50|1626.3|1625.1|1626.2|1625|1626.4|1625.2|1625.9|1624.7|69
1653312780000|2022-05-23 13:33:00|1626.3|1625.1|1626.6|1625.4|1626.8|1625.6|1626|1624.8|91
1653312790000|2022-05-23 13:33:10|1626.7|1625.5|1626.4|1625.2|1626.8|1625.6|1625.8|1624.6|72
1653312800000|2022-05-23 13:33:20|1626.2|1625|1626.5|1625.3|1626.5|1625.3|1626.2|1625|26
1653312810000|2022-05-23 13:33:30|1626.4|1625.2|1626.7|1625.5|1626.7|1625.5|1626.3|1625.1|28
1653312820000|2022-05-23 13:33:40|1626.6|1625.4|1625.8|1624.6|1626.6|1625.4|1625.7|1624.5|57
1653312830000|2022-05-23 13:33:50|1625.9|1624.7|1625.4|1624.2|1626|1624.8|1625|1623.8|41
1653312840000|2022-05-23 13:34:00|1625.3|1624.1|1624|1622.8|1625.3|1624.1|1624|1622.8|73
1653312850000|2022-05-23 13:34:10|1624.1|1622.9|1624|1622.8|1624.2|1623|1623.7|1622.5|68
1653312860000|2022-05-23 13:34:20|1624.1|1622.9|1624.1|1622.9|1624.3|1623.1|1623.8|1622.6|31
1653312870000|2022-05-23 13:34:30|1624.2|1623|1623.8|1622.6|1624.4|1623.2|1623.7|1622.5|32
1653312880000|2022-05-23 13:34:40|1623.9|1622.7|1624.1|1622.9|1624.2|1623|1623.8|1622.6|25
1653312890000|2022-05-23 13:34:50|1624.3|1623.1|1624.5|1623.3|1624.7|1623.5|1624.2|1623|82
1653312900000|2022-05-23 13:35:00|1624.4|1623.2|1623.9|1622.7|1624.4|1623.2|1623.9|1622.7|86
1653312910000|2022-05-23 13:35:10|1624|1622.8|1623.9|1622.7|1624.1|1622.9|1623.7|1622.5|24
1653312920000|2022-05-23 13:35:20|1624.1|1622.9|1624.5|1623.3|1624.5|1623.3|1623.9|1622.7|37
1653312930000|2022-05-23 13:35:30|1624.6|1623.4|1625|1623.8|1625.1|1623.9|1624.5|1623.3|23
1653312940000|2022-05-23 13:35:40|1624.8|1623.6|1625|1623.8|1625|1623.8|1624.7|1623.5|27
1653312950000|2022-05-23 13:35:50|1624.9|1623.7|1625.4|1624.2|1625.4|1624.2|1624.8|1623.6|9
1653312960000|2022-05-23 13:36:00|1625.3|1624.1|1625|1623.8|1625.3|1624.1|1624.8|1623.6|21
1653312970000|2022-05-23 13:36:10|1625.1|1623.9|1625.2|1624|1625.2|1624|1625|1623.8|25
1653312980000|2022-05-23 13:36:20|1624.8|1623.6|1624.5|1623.3|1624.8|1623.6|1624.5|1623.3|23
1653312990000|2022-05-23 13:36:30|1624.6|1623.4|1624.5|1623.3|1624.7|1623.5|1624.5|1623.3|38
1653313000000|2022-05-23 13:36:40|1624.4|1623.2|1624.2|1623|1624.5|1623.3|1624|1622.8|47
1653313010000|2022-05-23 13:36:50|1624.3|1623.1|1624.7|1623.5|1625.2|1624|1624.2|1623|25
1653313020000|2022-05-23 13:37:00|1624.5|1623.3|1624.5|1623.3|1624.7|1623.5|1624.4|1623.2|38
1653313030000|2022-05-23 13:37:10|1624.3|1623.1|1624.3|1623.1|1624.5|1623.3|1624.2|1623|32
1653313040000|2022-05-23 13:37:20|1624.2|1623|1624.3|1623.1|1624.3|1623.1|1624.2|1623|38
1653313050000|2022-05-23 13:37:30|1624.5|1623.3|1624.9|1623.7|1624.9|1623.7|1624.5|1623.3|31
1653313060000|2022-05-23 13:37:40|1624.7|1623.5|1624.8|1623.6|1624.9|1623.7|1624.7|1623.5|30
1653313070000|2022-05-23 13:37:50|1624.7|1623.5|1624.4|1623.2|1624.7|1623.5|1624.4|1623.2|10
1653313080000|2022-05-23 13:38:00|1624.3|1623.1|1624.3|1623.1|1624.3|1623.1|1624.3|1623.1|11
1653313090000|2022-05-23 13:38:10|1624.5|1623.3|1624|1622.8|1624.7|1623.5|1624|1622.8|54
1653313100000|2022-05-23 13:38:20|1624.1|1622.9|1623.6|1622.4|1624.1|1622.9|1623.5|1622.3|48
1653313110000|2022-05-23 13:38:30|1623.7|1622.5|1623.3|1622.1|1623.9|1622.7|1623|1621.8|142
1653313120000|2022-05-23 13:38:40|1623.1|1621.9|1623.1|1621.9|1623.4|1622.2|1623.1|1621.9|96
1653313130000|2022-05-23 13:38:50|1623|1621.8|1622.7|1621.5|1623.1|1621.9|1622.7|1621.5|31
1653313140000|2022-05-23 13:39:00|1622.5|1621.3|1622|1620.8|1622.6|1621.4|1621.7|1620.5|107
1653313150000|2022-05-23 13:39:10|1622.1|1620.9|1621.7|1620.5|1622.2|1621|1621.5|1620.3|89
1653313160000|2022-05-23 13:39:20|1621.6|1620.4|1621.7|1620.5|1621.7|1620.5|1621.5|1620.3|31
1653313170000|2022-05-23 13:39:30|1621.6|1620.4|1621.7|1620.5|1621.7|1620.5|1621.5|1620.3|29
1653313180000|2022-05-23 13:39:40|1621.6|1620.4|1621.4|1620.2|1621.6|1620.4|1621.4|1620.2|28
1653313190000|2022-05-23 13:39:50|1621.5|1620.3|1621.4|1620.2|1621.6|1620.4|1621.4|1620.2|24
1653313200000|2022-05-23 13:40:00|1621.2|1620|1620.7|1619.5|1621.2|1620|1620.5|1619.3|167
1653313210000|2022-05-23 13:40:10|1620.6|1619.4|1620.4|1619.2|1620.8|1619.6|1620.4|1619.2|65
1653313220000|2022-05-23 13:40:20|1620.5|1619.3|1620.6|1619.4|1620.6|1619.4|1620.4|1619.2|21
1653313230000|2022-05-23 13:40:30|1620.9|1619.7|1620.8|1619.6|1621.3|1620.1|1620.8|1619.6|73
1653313240000|2022-05-23 13:40:40|1621|1619.8|1621|1619.8|1621.1|1619.9|1620.8|1619.6|26
1653313250000|2022-05-23 13:40:50|1621.1|1619.9|1620.9|1619.7|1621.1|1619.9|1620.8|1619.6|42
1653313260000|2022-05-23 13:41:00|1621.1|1619.9|1620.8|1619.6|1621.1|1619.9|1620.8|1619.6|50
1653313270000|2022-05-23 13:41:10|1620.9|1619.7|1620.9|1619.7|1620.9|1619.7|1620.7|1619.5|77
1653313280000|2022-05-23 13:41:20|1621.2|1620|1621.2|1620|1621.4|1620.2|1620.8|1619.6|62
1653313290000|2022-05-23 13:41:30|1621.3|1620.1|1621.3|1620.1|1621.5|1620.3|1621.1|1619.9|32
1653313300000|2022-05-23 13:41:40|1621.4|1620.2|1621.1|1619.9|1621.4|1620.2|1621|1619.8|19
1653313310000|2022-05-23 13:41:50|1621.2|1620|1621.7|1620.5|1621.8|1620.6|1621.1|1619.9|30
1653313320000|2022-05-23 13:42:00|1621.6|1620.4|1620.6|1619.4|1621.8|1620.6|1620.6|1619.4|73
1653313330000|2022-05-23 13:42:10|1620.7|1619.5|1621.1|1619.9|1621.3|1620.1|1620.6|1619.4|29
1653313340000|2022-05-23 13:42:20|1621|1619.8|1620.9|1619.7|1621.1|1619.9|1620.6|1619.4|56
1653313350000|2022-05-23 13:42:30|1620.8|1619.6|1620.9|1619.7|1620.9|1619.7|1620.6|1619.4|32
1653313360000|2022-05-23 13:42:40|1620.8|1619.6|1621.1|1619.9|1621.1|1619.9|1620.8|1619.6|63
1653313370000|2022-05-23 13:42:50|1621.3|1620.1|1620.9|1619.7|1621.3|1620.1|1620.8|1619.6|37
1653313380000|2022-05-23 13:43:00|1621|1619.8|1620.7|1619.5|1621|1619.8|1620.3|1619.1|101
1653313390000|2022-05-23 13:43:10|1620.9|1619.7|1620.7|1619.5|1620.9|1619.7|1620.7|1619.5|29
1653313400000|2022-05-23 13:43:20|1620.9|1619.7|1620.8|1619.6|1621|1619.8|1620.7|1619.5|46
1653313410000|2022-05-23 13:43:30|1620.7|1619.5|1619.9|1618.7|1620.7|1619.5|1619.9|1618.7|46
1653313420000|2022-05-23 13:43:40|1619.5|1618.3|1618.4|1617.2|1619.5|1618.3|1618|1616.8|112
1653313430000|2022-05-23 13:43:50|1618.2|1617|1618.2|1617|1618.5|1617.3|1618.1|1616.9|68
1653313440000|2022-05-23 13:44:00|1618.4|1617.2|1618.2|1617|1618.4|1617.2|1618.1|1616.9|67
1653313450000|2022-05-23 13:44:10|1618.3|1617.1|1618.4|1617.2|1618.4|1617.2|1618.2|1617|61
1653313460000|2022-05-23 13:44:20|1618.3|1617.1|1618.2|1617|1618.4|1617.2|1618.2|1617|39
1653313470000|2022-05-23 13:44:30|||||||||32
1653313480000|2022-05-23 13:44:40|1618|1616.8|1618.3|1617.1|1618.4|1617.2|1617.9|1616.7|24
1653313490000|2022-05-23 13:44:50|1618.4|1617.2|1618.3|1617.1|1618.7|1617.5|1618.2|1617|38
1653313500000|2022-05-23 13:45:00|1618.4|1617.2|1617.3|1616.1|1618.4|1617.2|1616.9|1615.7|109
1653313510000|2022-05-23 13:45:10|1617.2|1616|1618.2|1617|1618.4|1617.2|1617.2|1616|62
1653313520000|2022-05-23 13:45:20|1618.3|1617.1|1618.2|1617|1618.6|1617.4|1618.1|1616.9|73
1653313530000|2022-05-23 13:45:30|1618|1616.8|1618.1|1616.9|1618.2|1617|1617.9|1616.7|46
1653313540000|2022-05-23 13:45:40|1618|1616.8|1617.8|1616.6|1618.1|1616.9|1617.8|1616.6|18
1653313550000|2022-05-23 13:45:50|1617.9|1616.7|1618.5|1617.3|1618.5|1617.3|1617.9|1616.7|26
1653313560000|2022-05-23 13:46:00|1618.7|1617.5|1618.1|1616.9|1618.7|1617.5|1618.1|1616.9|48
1653313570000|2022-05-23 13:46:10|1618|1616.8|1618.1|1616.9|1618.4|1617.2|1618|1616.8|25
1653313580000|2022-05-23 13:46:20|1618.3|1617.1|1617.8|1616.6|1618.3|1617.1|1617.6|1616.4|14
1653313590000|2022-05-23 13:46:30|1617.6|1616.4|1617.4|1616.2|1617.6|1616.4|1617.2|1616|28
1653313600000|2022-05-23 13:46:40|1617.2|1616|1617.4|1616.2|1617.5|1616.3|1617.1|1615.9|11
1653313610000|2022-05-23 13:46:50|1617.3|1616.1|1617.5|1616.3|1617.6|1616.4|1617|1615.8|23
1653313620000|2022-05-23 13:47:00|1617.6|1616.4|1618|1616.8|1618.2|1617|1617.3|1616.1|49
1653313630000|2022-05-23 13:47:10|1617.9|1616.7|1618.3|1617.1|1618.3|1617.1|1617.9|1616.7|30
1653313640000|2022-05-23 13:47:20|1618.4|1617.2|1618.3|1617.1|1618.7|1617.5|1618.1|1616.9|97
1653313650000|2022-05-23 13:47:30|1618.4|1617.2|1618.6|1617.4|1618.7|1617.5|1618.2|1617|97
1653313660000|2022-05-23 13:47:40|1618.1|1616.9|1618.5|1617.3|1618.5|1617.3|1618.1|1616.9|38
1653313670000|2022-05-23 13:47:50|1618.6|1617.4|1618.9|1617.7|1618.9|1617.7|1618.6|1617.4|53
1653313680000|2022-05-23 13:48:00|1618.7|1617.5|1618.7|1617.5|1618.8|1617.6|1618.5|1617.3|53
1653313690000|2022-05-23 13:48:10|1618.6|1617.4|1619.6|1618.4|1619.6|1618.4|1618.4|1617.2|104
1653313700000|2022-05-23 13:48:20|1619.5|1618.3|1619.2|1618|1619.6|1618.4|1619.1|1617.9|28
1653313710000|2022-05-23 13:48:30|1619.3|1618.1|1619.6|1618.4|1619.6|1618.4|1619.3|1618.1|23
1653313720000|2022-05-23 13:48:40|1619.4|1618.2|1619.1|1617.9|1619.4|1618.2|1618.9|1617.7|46
1653313730000|2022-05-23 13:48:50|1618.9|1617.7|1619.1|1617.9|1619.1|1617.9|1618.8|1617.6|53
1653313740000|2022-05-23 13:49:00|1619|1617.8|1618.4|1617.2|1619.1|1617.9|1618.4|1617.2|39
1653313750000|2022-05-23 13:49:10|1618.8|1617.6|1618.9|1617.7|1619.4|1618.2|1618.7|1617.5|45
1653313760000|2022-05-23 13:49:20|1618.8|1617.6|1618.8|1617.6|1618.8|1617.6|1618.7|1617.5|20
1653313770000|2022-05-23 13:49:30|1618.9|1617.7|1618.9|1617.7|1619.2|1618|1618.9|1617.7|16
1653313780000|2022-05-23 13:49:40|1619.1|1617.9|1619.1|1617.9|1619.1|1617.9|1619.1|1617.9|17
1653313790000|2022-05-23 13:49:50|1618.9|1617.7|1618.9|1617.7|1619.1|1617.9|1618.9|1617.7|41
1653313800000|2022-05-23 13:50:00|1619.1|1617.9|1618.9|1617.7|1619.2|1618|1618.9|1617.7|34
1653313810000|2022-05-23 13:50:10|1619.1|1617.9|1619.4|1618.2|1619.4|1618.2|1619.1|1617.9|16
1653313820000|2022-05-23 13:50:20|1619.3|1618.1|1619.2|1618|1619.4|1618.2|1619.1|1617.9|26
1653313830000|2022-05-23 13:50:30|1619.1|1617.9|1618.7|1617.5|1619.1|1617.9|1618.7|1617.5|18
1653313840000|2022-05-23 13:50:40|1618.6|1617.4|1619.3|1618.1|1619.3|1618.1|1618.6|1617.4|19
1653313850000|2022-05-23 13:50:50|1619.2|1618|1619.9|1618.7|1619.9|1618.7|1619.2|1618|32
1653313860000|2022-05-23 13:51:00|1619.7|1618.5|1619.8|1618.6|1620|1618.8|1619.7|1618.5|24
1653313870000|2022-05-23 13:51:10|1619.9|1618.7|1619.7|1618.5|1620.6|1619.4|1619.7|1618.5|70
1653313880000|2022-05-23 13:51:20|1619.6|1618.4|1619.7|1618.5|1619.7|1618.5|1619.4|1618.2|25
1653313890000|2022-05-23 13:51:30|1619.6|1618.4|1619.4|1618.2|1619.6|1618.4|1619.2|1618|47
1653313900000|2022-05-23 13:51:40|1619.5|1618.3|1619.6|1618.4|1619.8|1618.6|1619.5|1618.3|26
1653313910000|2022-05-23 13:51:50|1619.8|1618.6|1619.7|1618.5|1619.8|1618.6|1619.6|1618.4|18
1653313920000|2022-05-23 13:52:00|1619.6|1618.4|1619.7|1618.5|1619.7|1618.5|1619.3|1618.1|27
1653313930000|2022-05-23 13:52:10|1619.8|1618.6|1619.4|1618.2|1619.9|1618.7|1619.3|1618.1|34
1653313940000|2022-05-23 13:52:20|1619.3|1618.1|1619.6|1618.4|1619.6|1618.4|1619.2|1618|25
1653313950000|2022-05-23 13:52:30|1619.5|1618.3|1619.3|1618.1|1619.5|1618.3|1619.2|1618|18
1653313960000|2022-05-23 13:52:40|1619.2|1618|1619.3|1618.1|1619.3|1618.1|1619.1|1617.9|15
1653313970000|2022-05-23 13:52:50|1619.1|1617.9|1619.2|1618|1619.3|1618.1|1619.1|1617.9|12
1653313980000|2022-05-23 13:53:00|1619.3|1618.1|1618.6|1617.4|1619.3|1618.1|1618.6|1617.4|20
1653313990000|2022-05-23 13:53:10|1618.5|1617.3|1618.1|1616.9|1618.5|1617.3|1618.1|1616.9|15
1653314000000|2022-05-23 13:53:20|1618|1616.8|1618.2|1617|1618.3|1617.1|1618|1616.8|18
1653314010000|2022-05-23 13:53:30|1618.4|1617.2|1618|1616.8|1618.5|1617.3|1618|1616.8|29
1653314020000|2022-05-23 13:53:40|1617.9|1616.7|1617.8|1616.6|1618|1616.8|1617.6|1616.4|28
1653314030000|2022-05-23 13:53:50|1617.7|1616.5|1617.5|1616.3|1618|1616.8|1617.3|1616.1|41
1653314040000|2022-05-23 13:54:00|1617.4|1616.2|1617.5|1616.3|1617.7|1616.5|1617.3|1616.1|40
1653314050000|2022-05-23 13:54:10|1617.4|1616.2|1617|1615.8|1617.5|1616.3|1617|1615.8|52
1653314060000|2022-05-23 13:54:20|1616.9|1615.7|1616.8|1615.6|1617|1615.8|1616.8|1615.6|29
1653314070000|2022-05-23 13:54:30|1615.8|1614.6|1615.4|1614.2|1615.9|1614.7|1615.4|1614.2|93
1653314080000|2022-05-23 13:54:40|1615.3|1614.1|1614.9|1613.7|1615.4|1614.2|1614.9|1613.7|145
1653314090000|2022-05-23 13:54:50|1614.7|1613.5|1613.5|1612.3|1614.7|1613.5|1613.2|1612|183
1653314100000|2022-05-23 13:55:00|1613.2|1612|1612.3|1611.1|1613.5|1612.3|1612.2|1611|119
1653314110000|2022-05-23 13:55:10|1612.2|1611|1611.6|1610.4|1612.3|1611.1|1611.5|1610.3|87
1653314120000|2022-05-23 13:55:20|1611.3|1610.1|1611.8|1610.6|1611.8|1610.6|1610.6|1609.4|212
1653314130000|2022-05-23 13:55:30|1611.9|1610.7|1611|1609.8|1611.9|1610.7|1611|1609.8|114
1653314140000|2022-05-23 13:55:40|1610.5|1609.3|1610.4|1609.2|1610.5|1609.3|1609.7|1608.5|148
1653314150000|2022-05-23 13:55:50|1610.2|1609|1611.2|1610|1611.2|1610|1610.2|1609|103
1653314160000|2022-05-23 13:56:00|1611.1|1609.9|1610.8|1609.6|1611.4|1610.2|1610.8|1609.6|108
1653314170000|2022-05-23 13:56:10|1610.9|1609.7|1611.9|1610.7|1612|1610.8|1610.5|1609.3|69
1653314180000|2022-05-23 13:56:20|1611.8|1610.6|1612.2|1611|1612.3|1611.1|1611.5|1610.3|58
1653314190000|2022-05-23 13:56:30|1612|1610.8|1613|1611.8|1613.1|1611.9|1612|1610.8|31
1653314200000|2022-05-23 13:56:40|1613.1|1611.9|1613.4|1612.2|1613.4|1612.2|1612.5|1611.3|46
1653314210000|2022-05-23 13:56:50|1613.5|1612.3|1612.4|1611.2|1613.6|1612.4|1612.4|1611.2|61
1653314220000|2022-05-23 13:57:00|1612.7|1611.5|1612.4|1611.2|1612.7|1611.5|1612|1610.8|72
1653314230000|2022-05-23 13:57:10|1612.5|1611.3|1612.6|1611.4|1612.6|1611.4|1612.3|1611.1|26
1653314240000|2022-05-23 13:57:20|1612.8|1611.6|1612.7|1611.5|1613.1|1611.9|1612.5|1611.3|40
1653314250000|2022-05-23 13:57:30|1612.6|1611.4|1612.7|1611.5|1612.7|1611.5|1612.5|1611.3|15
1653314260000|2022-05-23 13:57:40|1612.6|1611.4|1613.3|1612.1|1613.3|1612.1|1612.4|1611.2|65
1653314270000|2022-05-23 13:57:50|1613.1|1611.9|1612.7|1611.5|1613.1|1611.9|1612.5|1611.3|7
1653314280000|2022-05-23 13:58:00|1612.6|1611.4|1612.5|1611.3|1612.6|1611.4|1612.5|1611.3|45
1653314290000|2022-05-23 13:58:10|1612.4|1611.2|1612.5|1611.3|1612.5|1611.3|1612.2|1611|22
1653314300000|2022-05-23 13:58:20|1612.4|1611.2|1612.3|1611.1|1612.5|1611.3|1612.1|1610.9|42
1653314310000|2022-05-23 13:58:30|1612.2|1611|1612|1610.8|1612.3|1611.1|1612|1610.8|38
1653314320000|2022-05-23 13:58:40|1611.9|1610.7|1611.8|1610.6|1611.9|1610.7|1611.8|1610.6|4
1653314330000|2022-05-23 13:58:50|1612|1610.8|1611.9|1610.7|1612|1610.8|1611.9|1610.7|19
1653314340000|2022-05-23 13:59:00|1612|1610.8|1611.3|1610.1|1612|1610.8|1611.3|1610.1|58
1653314350000|2022-05-23 13:59:10|1611.4|1610.2|1611|1609.8|1611.4|1610.2|1611|1609.8|11
1653314360000|2022-05-23 13:59:20|1611.2|1610|1611.2|1610|1611.4|1610.2|1610.5|1609.3|151
1653314370000|2022-05-23 13:59:30|1611|1609.8|1611.1|1609.9|1611.1|1609.9|1610.8|1609.6|17
1653314380000|2022-05-23 13:59:40|1611|1609.8|1611.8|1610.6|1611.8|1610.6|1611|1609.8|40
1653314390000|2022-05-23 13:59:50|1611.7|1610.5|1612.2|1611|1612.3|1611.1|1611.7|1610.5|17
1653314400000|2022-05-23 14:00:00|1612.3|1611.1|1611.6|1610.4|1612.6|1611.4|1611.4|1610.2|79
1653314410000|2022-05-23 14:00:10|1611.5|1610.3|1611.8|1610.6|1611.8|1610.6|1611.4|1610.2|42
1653314420000|2022-05-23 14:00:20|1612.3|1611.1|1612.3|1611.1|1612.5|1611.3|1612.3|1611.1|45
1653314430000|2022-05-23 14:00:30|1612.1|1610.9|1612.2|1611|1612.5|1611.3|1611.9|1610.7|21
1653314440000|2022-05-23 14:00:40|1612.1|1610.9|1611.6|1610.4|1612.2|1611|1611.3|1610.1|22
1653314450000|2022-05-23 14:00:50|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|1611.3|1610.1|11
1653314460000|2022-05-23 14:01:00|1611.3|1610.1|1611.1|1609.9|1611.5|1610.3|1610.8|1609.6|72
1653314470000|2022-05-23 14:01:10|1611.4|1610.2|1612|1610.8|1612|1610.8|1611.3|1610.1|28
1653314480000|2022-05-23 14:01:20|1611.9|1610.7|1611.6|1610.4|1611.9|1610.7|1611.6|1610.4|25
1653314490000|2022-05-23 14:01:30|1611.4|1610.2|1611.2|1610|1611.4|1610.2|1610.9|1609.7|82
1653314500000|2022-05-23 14:01:40|1611|1609.8|1611.1|1609.9|1611.2|1610|1610.8|1609.6|52
1653314510000|2022-05-23 14:01:50|1611.2|1610|1612.5|1611.3|1612.5|1611.3|1611.2|1610|14
1653314520000|2022-05-23 14:02:00|1612.1|1610.9|1611.2|1610|1612.1|1610.9|1611.2|1610|45
1653314530000|2022-05-23 14:02:10|1611.4|1610.2|1611.6|1610.4|1611.7|1610.5|1611.1|1609.9|15
1653314540000|2022-05-23 14:02:20|1611.7|1610.5|1611.4|1610.2|1611.8|1610.6|1611.4|1610.2|15
1653314550000|2022-05-23 14:02:30|1611.3|1610.1|1611.4|1610.2|1611.4|1610.2|1611.3|1610.1|8
1653314560000|2022-05-23 14:02:40|1611.3|1610.1|1611.2|1610|1611.4|1610.2|1611.1|1609.9|38
1653314570000|2022-05-23 14:02:50|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|134
1653314580000|2022-05-23 14:03:00|1611|1609.8|1611.6|1610.4|1611.6|1610.4|1611|1609.8|47
1653314590000|2022-05-23 14:03:10|1611.3|1610.1|1611.4|1610.2|1611.4|1610.2|1611.2|1610|17
1653314600000|2022-05-23 14:03:20|1611.3|1610.1|1611.4|1610.2|1611.6|1610.4|1611|1609.8|19
1653314610000|2022-05-23 14:03:30|1611.3|1610.1|1610.8|1609.6|1611.6|1610.4|1610.8|1609.6|15
1653314620000|2022-05-23 14:03:40|1610.6|1609.4|1610.2|1609|1610.6|1609.4|1610.2|1609|63
1653314630000|2022-05-23 14:03:50|1610.3|1609.1|1609.7|1608.5|1610.3|1609.1|1609.7|1608.5|26
1653314640000|2022-05-23 14:04:00|1609.6|1608.4|1609.6|1608.4|1609.8|1608.6|1609.4|1608.2|107
1653314650000|2022-05-23 14:04:10|1609.9|1608.7|1610.1|1608.9|1610.2|1609|1609.9|1608.7|29
1653314660000|2022-05-23 14:04:20|1609.9|1608.7|1609.9|1608.7|1610.1|1608.9|1609.9|1608.7|7
1653314670000|2022-05-23 14:04:30|1609.7|1608.5|1609.9|1608.7|1609.9|1608.7|1609.7|1608.5|20
1653314680000|2022-05-23 14:04:40|1609.8|1608.6|1610|1608.8|1610.2|1609|1609.8|1608.6|49
1653314690000|2022-05-23 14:04:50|1609.9|1608.7|1610.4|1609.2|1610.4|1609.2|1609.9|1608.7|33
1653314700000|2022-05-23 14:05:00|1610.3|1609.1|1610.2|1609|1610.7|1609.5|1609.9|1608.7|44
1653314710000|2022-05-23 14:05:10|1610.1|1608.9|1609.9|1608.7|1610.2|1609|1609.6|1608.4|36
1653314720000|2022-05-23 14:05:20|1610|1608.8|1610.9|1609.7|1610.9|1609.7|1610|1608.8|47
1653314730000|2022-05-23 14:05:30|1610.8|1609.6|1610.9|1609.7|1611.4|1610.2|1610.8|1609.6|72
1653314740000|2022-05-23 14:05:40|1610.6|1609.4|1610.6|1609.4|1611|1609.8|1610.6|1609.4|47
1653314750000|2022-05-23 14:05:50|1610.7|1609.5|1610.9|1609.7|1611.4|1610.2|1610.7|1609.5|32
1653314760000|2022-05-23 14:06:00|1611|1609.8|1611.5|1610.3|1611.6|1610.4|1610.9|1609.7|67
1653314770000|2022-05-23 14:06:10|1611.6|1610.4|1611.6|1610.4|1611.7|1610.5|1611.5|1610.3|7
1653314780000|2022-05-23 14:06:20|1611.4|1610.2|1611.2|1610|1611.6|1610.4|1611.1|1609.9|20
1653314790000|2022-05-23 14:06:30|1611.3|1610.1|1610|1608.8|1611.4|1610.2|1609.9|1608.7|24
1653314800000|2022-05-23 14:06:40|1609.8|1608.6|1610|1608.8|1610.3|1609.1|1609.8|1608.6|46
1653314810000|2022-05-23 14:06:50|1610.1|1608.9|1610.3|1609.1|1610.5|1609.3|1610.1|1608.9|25
1653314820000|2022-05-23 14:07:00|1610.2|1609|1610|1608.8|1610.2|1609|1609.7|1608.5|23
1653314830000|2022-05-23 14:07:10|1609.9|1608.7|1610.3|1609.1|1610.4|1609.2|1609.7|1608.5|15
1653314840000|2022-05-23 14:07:20|1610.2|1609|1610.4|1609.2|1610.4|1609.2|1610.2|1609|12
1653314850000|2022-05-23 14:07:30|1610.6|1609.4|1611.2|1610|1611.7|1610.5|1610.6|1609.4|93
1653314860000|2022-05-23 14:07:40|1611.3|1610.1|1611.2|1610|1611.3|1610.1|1611|1609.8|17
1653314870000|2022-05-23 14:07:50|1611|1609.8|1610.7|1609.5|1611|1609.8|1610.7|1609.5|10
1653314880000|2022-05-23 14:08:00|1610.8|1609.6|1610.4|1609.2|1610.8|1609.6|1610.4|1609.2|12
1653314890000|2022-05-23 14:08:10|1610.2|1609|1610|1608.8|1610.3|1609.1|1610|1608.8|17
1653314900000|2022-05-23 14:08:20|1610.2|1609|1610.3|1609.1|1610.3|1609.1|1610|1608.8|46
1653314910000|2022-05-23 14:08:30|1610.1|1608.9|1610|1608.8|1610.3|1609.1|1610|1608.8|16
1653314920000|2022-05-23 14:08:40|1609.9|1608.7|1610|1608.8|1610|1608.8|1609.6|1608.4|32
1653314930000|2022-05-23 14:08:50|1610.3|1609.1|1610|1608.8|1610.3|1609.1|1609.8|1608.6|19
1653314940000|2022-05-23 14:09:00|1609.9|1608.7|1609.8|1608.6|1610.1|1608.9|1609.8|1608.6|15
1653314950000|2022-05-23 14:09:10|1609.9|1608.7|1610.3|1609.1|1610.3|1609.1|1609.9|1608.7|29
1653314960000|2022-05-23 14:09:20|1610.2|1609|1610|1608.8|1610.2|1609|1610|1608.8|8
1653314970000|2022-05-23 14:09:30|1610.1|1608.9|1611.1|1609.9|1611.1|1609.9|1610.1|1608.9|31
1653314980000|2022-05-23 14:09:40|1610.9|1609.7|1610.8|1609.6|1611|1609.8|1610.8|1609.6|5
1653314990000|2022-05-23 14:09:50|1610.9|1609.7|1611.8|1610.6|1611.8|1610.6|1610.8|1609.6|66
1653315000000|2022-05-23 14:10:00|1611.7|1610.5|1611.3|1610.1|1611.7|1610.5|1611.2|1610|49
1653315010000|2022-05-23 14:10:10|1611.1|1609.9|1611.1|1609.9|1611.3|1610.1|1611.1|1609.9|16
1653315020000|2022-05-23 14:10:20|1611|1609.8|1610.6|1609.4|1611|1609.8|1610.6|1609.4|54
1653315030000|2022-05-23 14:10:30|1610.8|1609.6|1610.7|1609.5|1610.8|1609.6|1610.6|1609.4|11
1653315040000|2022-05-23 14:10:40|1610.6|1609.4|1610.8|1609.6|1610.8|1609.6|1610.6|1609.4|14
1653315050000|2022-05-23 14:10:50|1611|1609.8|1611.1|1609.9|1611.1|1609.9|1611|1609.8|12
1653315060000|2022-05-23 14:11:00|1610.9|1609.7|1611|1609.8|1611.1|1609.9|1610.6|1609.4|63
1653315070000|2022-05-23 14:11:10|1611.1|1609.9|1610.9|1609.7|1611.1|1609.9|1610.9|1609.7|5
1653315080000|2022-05-23 14:11:20|1611|1609.8|1611.5|1610.3|1611.5|1610.3|1611|1609.8|34
1653315090000|2022-05-23 14:11:30|1612|1610.8|1611.8|1610.6|1612|1610.8|1611.8|1610.6|3
1653315100000|2022-05-23 14:11:40|1611.6|1610.4|1612.3|1611.1|1612.3|1611.1|1611.6|1610.4|37
1653315110000|2022-05-23 14:11:50|1612.4|1611.2|1612.3|1611.1|1612.4|1611.2|1612|1610.8|20
1653315120000|2022-05-23 14:12:00|1612.1|1610.9|1612.1|1610.9|1612.3|1611.1|1612|1610.8|39
1653315130000|2022-05-23 14:12:10|1612|1610.8|1612.9|1611.7|1612.9|1611.7|1611.9|1610.7|28
1653315140000|2022-05-23 14:12:20|1613|1611.8|1613|1611.8|1613|1611.8|1612.8|1611.6|22
1653315150000|2022-05-23 14:12:30|1613.1|1611.9|1613.2|1612|1613.2|1612|1613.1|1611.9|9
1653315160000|2022-05-23 14:12:40|1613|1611.8|1612.8|1611.6|1613|1611.8|1612.8|1611.6|12
1653315170000|2022-05-23 14:12:50|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|20
1653315180000|2022-05-23 14:13:00|1612.1|1610.9|1612.5|1611.3|1612.5|1611.3|1612.1|1610.9|50
1653315190000|2022-05-23 14:13:10|1612.8|1611.6|1612.6|1611.4|1612.8|1611.6|1612.6|1611.4|18
1653315200000|2022-05-23 14:13:20|1612.5|1611.3|1612.8|1611.6|1612.8|1611.6|1612.5|1611.3|39
1653315210000|2022-05-23 14:13:30|1613|1611.8|1612.7|1611.5|1613|1611.8|1612.7|1611.5|9
1653315220000|2022-05-23 14:13:40|1612.6|1611.4|1612.8|1611.6|1612.9|1611.7|1612.6|1611.4|12
1653315230000|2022-05-23 14:13:50|1612.7|1611.5|1612.4|1611.2|1612.7|1611.5|1612.4|1611.2|5
1653315240000|2022-05-23 14:14:00|1612.1|1610.9|1612|1610.8|1612.3|1611.1|1612|1610.8|22
1653315250000|2022-05-23 14:14:10|1611.9|1610.7|1612.2|1611|1612.2|1611|1611.9|1610.7|2
1653315260000|2022-05-23 14:14:20|1612.4|1611.2|1612.2|1611|1612.5|1611.3|1612.2|1611|15
1653315270000|2022-05-23 14:14:30|||||||||3
1653315280000|2022-05-23 14:14:40|1612|1610.8|1612.6|1611.4|1612.6|1611.4|1612|1610.8|26
1653315290000|2022-05-23 14:14:50|1612.5|1611.3|1612.6|1611.4|1612.6|1611.4|1612.5|1611.3|2
1653315300000|2022-05-23 14:15:00|1612.5|1611.3|1612.2|1611|1612.5|1611.3|1612.1|1610.9|11
1653315310000|2022-05-23 14:15:10|1612.3|1611.1|1612.5|1611.3|1612.5|1611.3|1612.3|1611.1|16
1653315320000|2022-05-23 14:15:20|1612.4|1611.2|1612.1|1610.9|1612.4|1611.2|1612|1610.8|25
1653315330000|2022-05-23 14:15:30|1612.3|1611.1|1612|1610.8|1612.3|1611.1|1611.9|1610.7|15
1653315340000|2022-05-23 14:15:40|1612.1|1610.9|1612.1|1610.9|1612.3|1611.1|1612.1|1610.9|27
1653315350000|2022-05-23 14:15:50|1612.2|1611|1612.2|1611|1612.2|1611|1612.1|1610.9|3
1653315360000|2022-05-23 14:16:00|1612.1|1610.9|1612.7|1611.5|1612.8|1611.6|1612.1|1610.9|30
1653315370000|2022-05-23 14:16:10|1612.8|1611.6|1612.6|1611.4|1612.8|1611.6|1612.4|1611.2|13
1653315380000|2022-05-23 14:16:20|1612.5|1611.3|1612.6|1611.4|1612.6|1611.4|1612.5|1611.3|4
1653315390000|2022-05-23 14:16:30|1612.7|1611.5|1613.3|1612.1|1613.4|1612.2|1612.7|1611.5|31
1653315400000|2022-05-23 14:16:40|1613.2|1612|1613.1|1611.9|1613.3|1612.1|1613.1|1611.9|18
1653315410000|2022-05-23 14:16:50|1613.2|1612|1613.1|1611.9|1613.3|1612.1|1613.1|1611.9|12
1653315420000|2022-05-23 14:17:00|1613|1611.8|1612.4|1611.2|1613|1611.8|1612.4|1611.2|14
1653315430000|2022-05-23 14:17:10|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1612.3|1611.1|28
1653315440000|2022-05-23 14:17:20|1612.3|1611.1|1612.8|1611.6|1612.8|1611.6|1612.3|1611.1|20
1653315450000|2022-05-23 14:17:30|1613|1611.8|1612.8|1611.6|1613.1|1611.9|1612.8|1611.6|12
1653315460000|2022-05-23 14:17:40|1612.9|1611.7|1613.3|1612.1|1613.3|1612.1|1612.9|1611.7|13
1653315470000|2022-05-23 14:17:50|1613.2|1612|1613.2|1612|1613.8|1612.6|1613.1|1611.9|18
1653315480000|2022-05-23 14:18:00|1613.3|1612.1|1613.5|1612.3|1613.5|1612.3|1613.3|1612.1|10
1653315490000|2022-05-23 14:18:10|1613.7|1612.5|1613.5|1612.3|1613.7|1612.5|1613.5|1612.3|8
1653315500000|2022-05-23 14:18:20|1613.7|1612.5|1613.6|1612.4|1613.7|1612.5|1613.6|1612.4|4
1653315510000|2022-05-23 14:18:30|1613.7|1612.5|1614.3|1613.1|1614.5|1613.3|1613.7|1612.5|95
1653315520000|2022-05-23 14:18:40|1614|1612.8|1613.8|1612.6|1614|1612.8|1613.8|1612.6|14
1653315530000|2022-05-23 14:18:50|1613.4|1612.2|1613.4|1612.2|1613.5|1612.3|1613.4|1612.2|31
1653315540000|2022-05-23 14:19:00|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|20
1653315550000|2022-05-23 14:19:10|1613.4|1612.2|1613.3|1612.1|1613.4|1612.2|1613.1|1611.9|19
1653315560000|2022-05-23 14:19:20|1613.4|1612.2|1613.6|1612.4|1613.6|1612.4|1613.4|1612.2|14
1653315570000|2022-05-23 14:19:30|1613.7|1612.5|1614.6|1613.4|1614.6|1613.4|1613.7|1612.5|58
1653315580000|2022-05-23 14:19:40|1614.7|1613.5|1614.8|1613.6|1615|1613.8|1614.7|1613.5|52
1653315590000|2022-05-23 14:19:50|1615|1613.8|1614.6|1613.4|1615|1613.8|1614.6|1613.4|59
1653315600000|2022-05-23 14:20:00|1614.5|1613.3|1614.2|1613|1614.5|1613.3|1614.2|1613|27
1653315610000|2022-05-23 14:20:10|1614.3|1613.1|1614|1612.8|1614.3|1613.1|1613.8|1612.6|6
1653315620000|2022-05-23 14:20:20|1614.2|1613|1614.5|1613.3|1614.5|1613.3|1614.2|1613|24
1653315630000|2022-05-23 14:20:30|1614.4|1613.2|1614.4|1613.2|1614.5|1613.3|1614.3|1613.1|6
1653315640000|2022-05-23 14:20:40|1614.7|1613.5|1615|1613.8|1615|1613.8|1614.7|1613.5|29
1653315650000|2022-05-23 14:20:50|1614.7|1613.5|1614.7|1613.5|1614.7|1613.5|1614.6|1613.4|3
1653315660000|2022-05-23 14:21:00|1614.8|1613.6|1614.9|1613.7|1614.9|1613.7|1614.8|1613.6|16
1653315670000|2022-05-23 14:21:10|1615.2|1614|1614.9|1613.7|1615.2|1614|1614.9|1613.7|25
1653315680000|2022-05-23 14:21:20|1615|1613.8|1614.9|1613.7|1615.1|1613.9|1614.9|1613.7|7
1653315690000|2022-05-23 14:21:30|1615|1613.8|1615|1613.8|1615|1613.8|1614.8|1613.6|23
1653315700000|2022-05-23 14:21:40|1614.9|1613.7|1614.5|1613.3|1614.9|1613.7|1614.5|1613.3|25
1653315710000|2022-05-23 14:21:50|1614.4|1613.2|1614|1612.8|1614.4|1613.2|1613.8|1612.6|22
1653315720000|2022-05-23 14:22:00|1613.8|1612.6|1613.9|1612.7|1614|1612.8|1613.8|1612.6|25
1653315730000|2022-05-23 14:22:10|1613.8|1612.6|1614|1612.8|1614|1612.8|1613.8|1612.6|5
1653315740000|2022-05-23 14:22:20|1613.9|1612.7|1613.3|1612.1|1614.1|1612.9|1613.3|1612.1|10
1653315750000|2022-05-23 14:22:30|1613.4|1612.2|1613.8|1612.6|1613.8|1612.6|1613.3|1612.1|26
1653315760000|2022-05-23 14:22:40|1613.7|1612.5|1613.8|1612.6|1613.8|1612.6|1613.7|1612.5|6
1653315770000|2022-05-23 14:22:50|1614|1612.8|1613.9|1612.7|1614|1612.8|1613.8|1612.6|7
1653315780000|2022-05-23 14:23:00|1613.8|1612.6|1613.8|1612.6|1613.9|1612.7|1613.8|1612.6|6
1653315790000|2022-05-23 14:23:10|1613.9|1612.7|1613.8|1612.6|1613.9|1612.7|1613.8|1612.6|4
1653315800000|2022-05-23 14:23:20|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.3|1612.1|15
1653315810000|2022-05-23 14:23:30|1613.3|1612.1|1613.7|1612.5|1613.7|1612.5|1613.3|1612.1|49
1653315820000|2022-05-23 14:23:40|1613.8|1612.6|1613.6|1612.4|1613.8|1612.6|1613.5|1612.3|14
1653315830000|2022-05-23 14:23:50|1613.5|1612.3|1613.2|1612|1613.5|1612.3|1613.2|1612|6
1653315840000|2022-05-23 14:24:00|1613.3|1612.1|1613.6|1612.4|1613.6|1612.4|1613.3|1612.1|22
1653315850000|2022-05-23 14:24:10|1613.7|1612.5|1613.5|1612.3|1613.7|1612.5|1613.4|1612.2|22
1653315860000|2022-05-23 14:24:20|1613.6|1612.4|1613.4|1612.2|1613.6|1612.4|1613.4|1612.2|2
1653315870000|2022-05-23 14:24:30|1613.5|1612.3|1614|1612.8|1614.2|1613|1613.5|1612.3|6
1653315880000|2022-05-23 14:24:40|1613.9|1612.7|1613.9|1612.7|1614|1612.8|1613.7|1612.5|8
1653315890000|2022-05-23 14:24:50|1613.8|1612.6|1614|1612.8|1614|1612.8|1613.8|1612.6|8
1653315900000|2022-05-23 14:25:00|1613.9|1612.7|1613.2|1612|1613.9|1612.7|1613.2|1612|20
1653315910000|2022-05-23 14:25:10|1613.1|1611.9|1613.6|1612.4|1613.6|1612.4|1613.1|1611.9|30
1653315920000|2022-05-23 14:25:20|1613.5|1612.3|1613.3|1612.1|1613.5|1612.3|1613.1|1611.9|17
1653315930000|2022-05-23 14:25:30|1613.2|1612|1613.9|1612.7|1613.9|1612.7|1613.2|1612|15
1653315940000|2022-05-23 14:25:40|1613.7|1612.5|1613.8|1612.6|1613.9|1612.7|1613.5|1612.3|22
1653315950000|2022-05-23 14:25:50|1613.7|1612.5|1613.9|1612.7|1613.9|1612.7|1613.7|1612.5|2
1653315960000|2022-05-23 14:26:00|1613.8|1612.6|1613.8|1612.6|1613.9|1612.7|1613.8|1612.6|3
1653315970000|2022-05-23 14:26:10|1613.7|1612.5|1613.8|1612.6|1613.9|1612.7|1613.6|1612.4|5
1653315980000|2022-05-23 14:26:20|1613.7|1612.5|1614.1|1612.9|1614.2|1613|1613.7|1612.5|13
1653315990000|2022-05-23 14:26:30|1614|1612.8|1614|1612.8|1614.2|1613|1614|1612.8|1
1653316000000|2022-05-23 14:26:40|1614.1|1612.9|1614|1612.8|1614.1|1612.9|1614|1612.8|11
1653316010000|2022-05-23 14:26:50|1614.2|1613|1614|1612.8|1614.2|1613|1614|1612.8|2
1653316020000|2022-05-23 14:27:00|1614.2|1613|1613.6|1612.4|1614.2|1613|1613.5|1612.3|14
1653316030000|2022-05-23 14:27:10|1613.5|1612.3|1613.8|1612.6|1613.8|1612.6|1613.5|1612.3|17
1653316040000|2022-05-23 14:27:20|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|13
1653316050000|2022-05-23 14:27:30|1613.3|1612.1|1613.4|1612.2|1613.5|1612.3|1613.3|1612.1|6
1653316060000|2022-05-23 14:27:40|1613.3|1612.1|1612.1|1610.9|1613.3|1612.1|1612|1610.8|34
1653316070000|2022-05-23 14:27:50|1612|1610.8|1611.8|1610.6|1612|1610.8|1611.4|1610.2|58
1653316080000|2022-05-23 14:28:00|1612|1610.8|1611.5|1610.3|1612|1610.8|1611.4|1610.2|53
1653316090000|2022-05-23 14:28:10|1611.6|1610.4|1612.1|1610.9|1612.1|1610.9|1611.4|1610.2|15
1653316100000|2022-05-23 14:28:20|1612|1610.8|1612.3|1611.1|1612.4|1611.2|1612|1610.8|6
1653316110000|2022-05-23 14:28:30|1612.4|1611.2|1612.6|1611.4|1612.6|1611.4|1612.4|1611.2|6
1653316120000|2022-05-23 14:28:40|1612.5|1611.3|1613|1611.8|1613.2|1612|1612.5|1611.3|12
1653316130000|2022-05-23 14:28:50|1613.1|1611.9|1613.4|1612.2|1613.4|1612.2|1613.1|1611.9|5
1653316140000|2022-05-23 14:29:00|1613.5|1612.3|1613.4|1612.2|1613.5|1612.3|1613.2|1612|14
1653316150000|2022-05-23 14:29:10|1613.5|1612.3|1614|1612.8|1614|1612.8|1613.5|1612.3|10
1653316160000|2022-05-23 14:29:20|1614.1|1612.9|1614.2|1613|1614.4|1613.2|1614|1612.8|10
1653316170000|2022-05-23 14:29:30|1614.1|1612.9|1614.2|1613|1614.3|1613.1|1614|1612.8|47
1653316180000|2022-05-23 14:29:40|1614.1|1612.9|1613.9|1612.7|1614.1|1612.9|1613.8|1612.6|16
1653316190000|2022-05-23 14:29:50|1614|1612.8|1614.2|1613|1614.2|1613|1613.9|1612.7|3
1653316200000|2022-05-23 14:30:00|1614.4|1613.2|1613.8|1612.6|1614.5|1613.3|1613.8|1612.6|25
1653316210000|2022-05-23 14:30:10|1613.6|1612.4|1614.3|1613.1|1614.3|1613.1|1613.5|1612.3|135
1653316220000|2022-05-23 14:30:20|1614.1|1612.9|1613.7|1612.5|1614.1|1612.9|1613.6|1612.4|31
1653316230000|2022-05-23 14:30:30|1613.5|1612.3|1613.6|1612.4|1613.6|1612.4|1613.5|1612.3|6
1653316240000|2022-05-23 14:30:40|1613.9|1612.7|1614|1612.8|1614|1612.8|1613.8|1612.6|24
1653316250000|2022-05-23 14:30:50|1613.9|1612.7|1614.1|1612.9|1614.1|1612.9|1613.9|1612.7|35
1653316260000|2022-05-23 14:31:00|1614.2|1613|1613.9|1612.7|1614.4|1613.2|1613.9|1612.7|47
1653316270000|2022-05-23 14:31:10|1613.8|1612.6|1613.9|1612.7|1613.9|1612.7|1613.7|1612.5|24
1653316280000|2022-05-23 14:31:20|1613.8|1612.6|1613.9|1612.7|1613.9|1612.7|1613.8|1612.6|11
1653316290000|2022-05-23 14:31:30|1613.8|1612.6|1613.9|1612.7|1613.9|1612.7|1613.8|1612.6|12
1653316300000|2022-05-23 14:31:40|1614|1612.8|1614.2|1613|1614.2|1613|1614|1612.8|4
1653316310000|2022-05-23 14:31:50|1614.4|1613.2|1614.6|1613.4|1614.8|1613.6|1614.4|1613.2|39
1653316320000|2022-05-23 14:32:00|1614.7|1613.5|1614.7|1613.5|1615|1613.8|1614.7|1613.5|7
1653316330000|2022-05-23 14:32:10|1614.6|1613.4|1614.7|1613.5|1614.8|1613.6|1614.5|1613.3|16
1653316340000|2022-05-23 14:32:20|1614.5|1613.3|1614.3|1613.1|1614.5|1613.3|1614.3|1613.1|21
1653316350000|2022-05-23 14:32:30|1614.4|1613.2|1614.5|1613.3|1614.5|1613.3|1614.3|1613.1|16
1653316360000|2022-05-23 14:32:40|1614.3|1613.1|1614.1|1612.9|1614.3|1613.1|1614|1612.8|21
1653316370000|2022-05-23 14:32:50|1614.2|1613|1614.2|1613|1614.3|1613.1|1614.2|1613|2
1653316380000|2022-05-23 14:33:00|1614.4|1613.2|1614.4|1613.2|1614.5|1613.3|1614.2|1613|18
1653316390000|2022-05-23 14:33:10|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|1614.7|1613.5|6
1653316400000|2022-05-23 14:33:20|1614.7|1613.5|1614.7|1613.5|1615|1613.8|1614.7|1613.5|19
1653316410000|2022-05-23 14:33:30|1614.8|1613.6|1615|1613.8|1615|1613.8|1614.7|1613.5|7
1653316420000|2022-05-23 14:33:40|1614.7|1613.5|1614.7|1613.5|1614.8|1613.6|1614.7|1613.5|44
1653316430000|2022-05-23 14:33:50|1614.8|1613.6|1614.9|1613.7|1615.1|1613.9|1614.8|1613.6|55
1653316440000|2022-05-23 14:34:00|1614.6|1613.4|1614.7|1613.5|1614.7|1613.5|1614.3|1613.1|8
1653316450000|2022-05-23 14:34:10|1614.6|1613.4|1614.6|1613.4|1614.6|1613.4|1614.6|1613.4|2
1653316460000|2022-05-23 14:34:20|1614.7|1613.5|1614.1|1612.9|1614.7|1613.5|1614|1612.8|8
1653316470000|2022-05-23 14:34:30|1614|1612.8|1614.2|1613|1614.2|1613|1614|1612.8|6
1653316480000|2022-05-23 14:34:40|1614.4|1613.2|1614.3|1613.1|1614.4|1613.2|1614.3|1613.1|5
1653316490000|2022-05-23 14:34:50|1614.4|1613.2|1614.9|1613.7|1614.9|1613.7|1614.4|1613.2|7
1653316500000|2022-05-23 14:35:00|1615|1613.8|1615.1|1613.9|1615.1|1613.9|1615|1613.8|5
1653316510000|2022-05-23 14:35:10|1615.2|1614|1615.2|1614|1615.2|1614|1615.2|1614|1
1653316520000|2022-05-23 14:35:20|1615|1613.8|1615|1613.8|1615.1|1613.9|1615|1613.8|5
1653316530000|2022-05-23 14:35:30|1615.2|1614|1615|1613.8|1615.2|1614|1615|1613.8|15
1653316540000|2022-05-23 14:35:40|1615.2|1614|1615.5|1614.3|1615.5|1614.3|1615.2|1614|35
1653316550000|2022-05-23 14:35:50|1615.6|1614.4|1615.9|1614.7|1616|1614.8|1615.4|1614.2|55
1653316560000|2022-05-23 14:36:00|1616|1614.8|1615.6|1614.4|1616.1|1614.9|1615.6|1614.4|16
1653316570000|2022-05-23 14:36:10|1615.5|1614.3|1615.6|1614.4|1615.6|1614.4|1615.5|1614.3|10
1653316580000|2022-05-23 14:36:20|1615.5|1614.3|1615.7|1614.5|1615.7|1614.5|1615.5|1614.3|11
1653316590000|2022-05-23 14:36:30|1615.5|1614.3|1615|1613.8|1615.5|1614.3|1614.9|1613.7|18
1653316600000|2022-05-23 14:36:40|1614.9|1613.7|1615.1|1613.9|1615.1|1613.9|1614.5|1613.3|34
1653316610000|2022-05-23 14:36:50|1615.2|1614|1615.3|1614.1|1615.5|1614.3|1615.2|1614|5
1653316620000|2022-05-23 14:37:00|1615.2|1614|1615.1|1613.9|1615.2|1614|1615|1613.8|12
1653316630000|2022-05-23 14:37:10|1615.2|1614|1615|1613.8|1615.2|1614|1615|1613.8|13
1653316640000|2022-05-23 14:37:20|1614.9|1613.7|1614.9|1613.7|1615|1613.8|1614.9|1613.7|0
1653316650000|2022-05-23 14:37:30|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|5
1653316660000|2022-05-23 14:37:40|1614.9|1613.7|1614.5|1613.3|1615|1613.8|1614.5|1613.3|4
1653316670000|2022-05-23 14:37:50|1614.6|1613.4|1614.3|1613.1|1614.8|1613.6|1614.3|1613.1|11
1653316680000|2022-05-23 14:38:00|1614.4|1613.2|1614.4|1613.2|1614.5|1613.3|1614.3|1613.1|9
1653316690000|2022-05-23 14:38:10|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|1
1653316700000|2022-05-23 14:38:20|1614.4|1613.2|1614.6|1613.4|1614.6|1613.4|1614.3|1613.1|15
1653316710000|2022-05-23 14:38:30|1614.5|1613.3|1614.8|1613.6|1615.1|1613.9|1614.5|1613.3|11
1653316720000|2022-05-23 14:38:40|1614.6|1613.4|1614.3|1613.1|1614.6|1613.4|1614.3|1613.1|6
1653316730000|2022-05-23 14:38:50|1614.4|1613.2|1614.6|1613.4|1614.6|1613.4|1614.4|1613.2|4
1653316740000|2022-05-23 14:39:00|1614.4|1613.2|1614.4|1613.2|1614.4|1613.2|1614.3|1613.1|10
1653316750000|2022-05-23 14:39:10|1614.3|1613.1|1614.2|1613|1614.4|1613.2|1614.1|1612.9|22
1653316760000|2022-05-23 14:39:20|1614.3|1613.1|1613.8|1612.6|1614.3|1613.1|1613.8|1612.6|19
1653316770000|2022-05-23 14:39:30|1613.7|1612.5|1613.8|1612.6|1613.8|1612.6|1613.7|1612.5|7
1653316780000|2022-05-23 14:39:40|1613.6|1612.4|1613.1|1611.9|1613.6|1612.4|1613.1|1611.9|33
1653316790000|2022-05-23 14:39:50|||||||||1
1653316800000|2022-05-23 14:40:00|1613.3|1612.1|1613.1|1611.9|1613.3|1612.1|1613.1|1611.9|33
1653316810000|2022-05-23 14:40:10|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|3
1653316820000|2022-05-23 14:40:20|1613.4|1612.2|1613.7|1612.5|1613.8|1612.6|1613.4|1612.2|23
1653316830000|2022-05-23 14:40:30|1613.6|1612.4|1613.7|1612.5|1613.7|1612.5|1613.6|1612.4|4
1653316840000|2022-05-23 14:40:40|1613.6|1612.4|1613.9|1612.7|1613.9|1612.7|1613.6|1612.4|36
1653316850000|2022-05-23 14:40:50|1614|1612.8|1614|1612.8|1614.1|1612.9|1614|1612.8|8
1653316860000|2022-05-23 14:41:00|1613.8|1612.6|1613.6|1612.4|1613.8|1612.6|1613.6|1612.4|4
1653316870000|2022-05-23 14:41:10|||||||||1
1653316880000|2022-05-23 14:41:20|1613.1|1611.9|1613.3|1612.1|1613.3|1612.1|1613.1|1611.9|27
1653316890000|2022-05-23 14:41:30|||||||||6
1653316900000|2022-05-23 14:41:40|1613.4|1612.2|1613.4|1612.2|1613.5|1612.3|1613.3|1612.1|31
1653316910000|2022-05-23 14:41:50|1613.3|1612.1|1613.2|1612|1613.3|1612.1|1613|1611.8|20
1653316920000|2022-05-23 14:42:00|1613|1611.8|1613|1611.8|1613.2|1612|1613|1611.8|29
1653316930000|2022-05-23 14:42:10|||||||||5
1653316940000|2022-05-23 14:42:20|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|33
1653316950000|2022-05-23 14:42:30|1613.1|1611.9|1613|1611.8|1613.1|1611.9|1613|1611.8|13
1653316960000|2022-05-23 14:42:40|1613.1|1611.9|1613.7|1612.5|1613.7|1612.5|1613.1|1611.9|24
1653316970000|2022-05-23 14:42:50|1613.6|1612.4|1613.3|1612.1|1613.6|1612.4|1613.3|1612.1|12
1653316980000|2022-05-23 14:43:00|1613.2|1612|1613.3|1612.1|1613.3|1612.1|1613.2|1612|5
1653316990000|2022-05-23 14:43:10|1613.2|1612|1613|1611.8|1613.3|1612.1|1613|1611.8|9
1653317000000|2022-05-23 14:43:20|1613.1|1611.9|1612.8|1611.6|1613.1|1611.9|1612.7|1611.5|29
1653317010000|2022-05-23 14:43:30|1612.9|1611.7|1612.9|1611.7|1613|1611.8|1612.9|1611.7|10
1653317020000|2022-05-23 14:43:40|1613|1611.8|1613.2|1612|1613.2|1612|1613|1611.8|6
1653317030000|2022-05-23 14:43:50|1613.3|1612.1|1613.2|1612|1613.3|1612.1|1613.1|1611.9|5
1653317040000|2022-05-23 14:44:00|1613.3|1612.1|1613.3|1612.1|1613.4|1612.2|1613.3|1612.1|23
1653317050000|2022-05-23 14:44:10|1613.2|1612|1613.8|1612.6|1613.9|1612.7|1613.2|1612|19
1653317060000|2022-05-23 14:44:20|1614.1|1612.9|1613.8|1612.6|1614.1|1612.9|1613.8|1612.6|12
1653317070000|2022-05-23 14:44:30|1613.7|1612.5|1613.3|1612.1|1613.7|1612.5|1613.3|1612.1|11
1653317080000|2022-05-23 14:44:40|1613.1|1611.9|1613.7|1612.5|1613.8|1612.6|1613.1|1611.9|6
1653317090000|2022-05-23 14:44:50|1613.6|1612.4|1613.7|1612.5|1613.7|1612.5|1613.5|1612.3|2
1653317100000|2022-05-23 14:45:00|1613.8|1612.6|1613.6|1612.4|1613.8|1612.6|1613.5|1612.3|10
1653317110000|2022-05-23 14:45:10|1613.5|1612.3|1613.4|1612.2|1613.5|1612.3|1613.3|1612.1|5
1653317120000|2022-05-23 14:45:20|1613.3|1612.1|1613.6|1612.4|1613.8|1612.6|1613.3|1612.1|15
1653317130000|2022-05-23 14:45:30|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|5
1653317140000|2022-05-23 14:45:40|1613.6|1612.4|1613.8|1612.6|1613.8|1612.6|1613.5|1612.3|26
1653317150000|2022-05-23 14:45:50|1613.9|1612.7|1614.1|1612.9|1614.1|1612.9|1613.9|1612.7|14
1653317160000|2022-05-23 14:46:00|||||||||8
1653317170000|2022-05-23 14:46:10|||||||||2
1653317180000|2022-05-23 14:46:20|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|1614.1|1612.9|8
1653317190000|2022-05-23 14:46:30|1614.2|1613|1613.5|1612.3|1614.2|1613|1613.5|1612.3|20
1653317200000|2022-05-23 14:46:40|1613.4|1612.2|1613.1|1611.9|1613.4|1612.2|1613.1|1611.9|11
1653317210000|2022-05-23 14:46:50|1613.2|1612|1612.9|1611.7|1613.2|1612|1612.9|1611.7|18
1653317220000|2022-05-23 14:47:00|1612.8|1611.6|1612.8|1611.6|1612.9|1611.7|1612.8|1611.6|26
1653317230000|2022-05-23 14:47:10|1612.7|1611.5|1612.9|1611.7|1612.9|1611.7|1612.7|1611.5|13
1653317240000|2022-05-23 14:47:20|1612.8|1611.6|1612.9|1611.7|1612.9|1611.7|1612.8|1611.6|18
1653317250000|2022-05-23 14:47:30|1612.8|1611.6|1613|1611.8|1613|1611.8|1612.8|1611.6|13
1653317260000|2022-05-23 14:47:40|1613.1|1611.9|1612.7|1611.5|1613.2|1612|1612.7|1611.5|35
1653317270000|2022-05-23 14:47:50|1612.6|1611.4|1612.7|1611.5|1612.8|1611.6|1612.6|1611.4|19
1653317280000|2022-05-23 14:48:00|1612.8|1611.6|1612.3|1611.1|1613|1611.8|1612.3|1611.1|142
1653317290000|2022-05-23 14:48:10|1612.6|1611.4|1612.7|1611.5|1612.8|1611.6|1612.5|1611.3|34
1653317300000|2022-05-23 14:48:20|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|1612.7|1611.5|11
1653317310000|2022-05-23 14:48:30|1613|1611.8|1613.2|1612|1613.3|1612.1|1613|1611.8|23
1653317320000|2022-05-23 14:48:40|1613.3|1612.1|1613.3|1612.1|1613.4|1612.2|1613.2|1612|14
1653317330000|2022-05-23 14:48:50|1613.2|1612|1613.1|1611.9|1613.2|1612|1613.1|1611.9|3
1653317340000|2022-05-23 14:49:00|1612.9|1611.7|1612.6|1611.4|1612.9|1611.7|1612.4|1611.2|23
1653317350000|2022-05-23 14:49:10|1612.7|1611.5|1612.5|1611.3|1612.7|1611.5|1612.5|1611.3|0
1653317360000|2022-05-23 14:49:20|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|58
1653317370000|2022-05-23 14:49:30|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|4
1653317380000|2022-05-23 14:49:40|1612.8|1611.6|1612.8|1611.6|1612.9|1611.7|1612.7|1611.5|11
1653317390000|2022-05-23 14:49:50|1612.7|1611.5|1612.8|1611.6|1612.9|1611.7|1612.7|1611.5|9
1653317400000|2022-05-23 14:50:00|1612.7|1611.5|1612.6|1611.4|1612.7|1611.5|1612.6|1611.4|6
1653317410000|2022-05-23 14:50:10|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1612.3|1611.1|21
1653317420000|2022-05-23 14:50:20|1612.4|1611.2|1612.3|1611.1|1612.4|1611.2|1612.3|1611.1|19
1653317430000|2022-05-23 14:50:30|1612.2|1611|1612.2|1611|1612.2|1611|1612.2|1611|9
1653317440000|2022-05-23 14:50:40|1612.3|1611.1|1612.2|1611|1612.4|1611.2|1612.2|1611|2
1653317450000|2022-05-23 14:50:50|1612|1610.8|1612.2|1611|1612.2|1611|1612|1610.8|10
1653317460000|2022-05-23 14:51:00|1612.4|1611.2|1612.2|1611|1612.4|1611.2|1612.2|1611|12
1653317470000|2022-05-23 14:51:10|1612.3|1611.1|1612.2|1611|1612.4|1611.2|1612.2|1611|13
1653317480000|2022-05-23 14:51:20|1612.3|1611.1|1612.2|1611|1612.4|1611.2|1612.2|1611|1
1653317490000|2022-05-23 14:51:30|1612.3|1611.1|1612.6|1611.4|1612.6|1611.4|1612.3|1611.1|11
1653317500000|2022-05-23 14:51:40|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1612.5|1611.3|13
1653317510000|2022-05-23 14:51:50|1612.9|1611.7|1612.6|1611.4|1612.9|1611.7|1612.6|1611.4|9
1653317520000|2022-05-23 14:52:00|1612.7|1611.5|1612.6|1611.4|1612.7|1611.5|1612.3|1611.1|42
1653317530000|2022-05-23 14:52:10|1612.5|1611.3|1612.7|1611.5|1612.7|1611.5|1612.5|1611.3|6
1653317540000|2022-05-23 14:52:20|1612.9|1611.7|1613|1611.8|1613.1|1611.9|1612.8|1611.6|5
1653317550000|2022-05-23 14:52:30|1612.9|1611.7|1613|1611.8|1613|1611.8|1612.8|1611.6|5
1653317560000|2022-05-23 14:52:40|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|21
1653317570000|2022-05-23 14:52:50|1612.6|1611.4|1612.3|1611.1|1612.7|1611.5|1612.3|1611.1|12
1653317580000|2022-05-23 14:53:00|1612.4|1611.2|1612.7|1611.5|1612.7|1611.5|1612.4|1611.2|25
1653317590000|2022-05-23 14:53:10|1612.5|1611.3|1613|1611.8|1613|1611.8|1612.5|1611.3|24
1653317600000|2022-05-23 14:53:20|||||||||1
1653317610000|2022-05-23 14:53:30|||||||||1
1653317620000|2022-05-23 14:53:40|1612.8|1611.6|1613|1611.8|1613|1611.8|1612.8|1611.6|13
1653317630000|2022-05-23 14:53:50|1612.9|1611.7|1613|1611.8|1613|1611.8|1612.9|1611.7|5
1653317640000|2022-05-23 14:54:00|1612.7|1611.5|1612.7|1611.5|1612.9|1611.7|1612.2|1611|37
1653317650000|2022-05-23 14:54:10|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1612.5|1611.3|8
1653317660000|2022-05-23 14:54:20|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|4
1653317670000|2022-05-23 14:54:30|1612.7|1611.5|1613.1|1611.9|1613.4|1612.2|1612.7|1611.5|13
1653317680000|2022-05-23 14:54:40|1613|1611.8|1612.9|1611.7|1613|1611.8|1612.7|1611.5|15
1653317690000|2022-05-23 14:54:50|||||||||2
1653317700000|2022-05-23 14:55:00|1612.6|1611.4|1612.2|1611|1612.6|1611.4|1612.2|1611|24
1653317710000|2022-05-23 14:55:10|1612.3|1611.1|1612.7|1611.5|1612.7|1611.5|1612.3|1611.1|4
1653317720000|2022-05-23 14:55:20|1612.8|1611.6|1612.5|1611.3|1612.9|1611.7|1612.5|1611.3|11
1653317730000|2022-05-23 14:55:30|1612.6|1611.4|1612.7|1611.5|1612.8|1611.6|1612.6|1611.4|21
1653317740000|2022-05-23 14:55:40|1612.9|1611.7|1612.6|1611.4|1612.9|1611.7|1612.6|1611.4|23
1653317750000|2022-05-23 14:55:50|1612.7|1611.5|1613|1611.8|1613|1611.8|1612.7|1611.5|7
1653317760000|2022-05-23 14:56:00|1613.2|1612|1613|1611.8|1613.4|1612.2|1613|1611.8|5
1653317770000|2022-05-23 14:56:10|||||||||2
1653317780000|2022-05-23 14:56:20|1613.2|1612|1613.3|1612.1|1613.3|1612.1|1613|1611.8|2
1653317790000|2022-05-23 14:56:30|1613.4|1612.2|1613.7|1612.5|1613.7|1612.5|1613.4|1612.2|16
1653317800000|2022-05-23 14:56:40|1613.5|1612.3|1613.6|1612.4|1613.6|1612.4|1613.5|1612.3|17
1653317810000|2022-05-23 14:56:50|1613.7|1612.5|1613.5|1612.3|1613.7|1612.5|1613.5|1612.3|4
1653317820000|2022-05-23 14:57:00|1613.6|1612.4|1613.5|1612.3|1613.6|1612.4|1613.5|1612.3|22
1653317830000|2022-05-23 14:57:10|1613.7|1612.5|1613.5|1612.3|1613.7|1612.5|1613.5|1612.3|32
1653317840000|2022-05-23 14:57:20|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|10
1653317850000|2022-05-23 14:57:30|1613.2|1612|1612.9|1611.7|1613.2|1612|1612.9|1611.7|17
1653317860000|2022-05-23 14:57:40|1613|1611.8|1613.3|1612.1|1613.3|1612.1|1613|1611.8|11
1653317870000|2022-05-23 14:57:50|1613.2|1612|1613.3|1612.1|1613.3|1612.1|1613.2|1612|1
1653317880000|2022-05-23 14:58:00|1613.2|1612|1613.5|1612.3|1613.5|1612.3|1613.2|1612|58
1653317890000|2022-05-23 14:58:10|1613.4|1612.2|1613.9|1612.7|1614|1612.8|1613.4|1612.2|12
1653317900000|2022-05-23 14:58:20|1614|1612.8|1614.2|1613|1614.2|1613|1613.8|1612.6|38
1653317910000|2022-05-23 14:58:30|1614.3|1613.1|1614|1612.8|1614.5|1613.3|1614|1612.8|86
1653317920000|2022-05-23 14:58:40|1613.9|1612.7|1613.9|1612.7|1614|1612.8|1613.7|1612.5|15
1653317930000|2022-05-23 14:58:50|1613.7|1612.5|1614|1612.8|1614|1612.8|1613.7|1612.5|3
1653317940000|2022-05-23 14:59:00|1613.9|1612.7|1613.5|1612.3|1613.9|1612.7|1613.5|1612.3|10
1653317950000|2022-05-23 14:59:10|1613.4|1612.2|1613.6|1612.4|1613.7|1612.5|1613.4|1612.2|55
1653317960000|2022-05-23 14:59:20|1613.7|1612.5|1613.9|1612.7|1613.9|1612.7|1613.7|1612.5|31
1653317970000|2022-05-23 14:59:30|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|1
1653317980000|2022-05-23 14:59:40|1613.9|1612.7|1613.8|1612.6|1613.9|1612.7|1613.7|1612.5|10
1653317990000|2022-05-23 14:59:50|1613.9|1612.7|1613.6|1612.4|1613.9|1612.7|1613.6|1612.4|2
1653318000000|2022-05-23 15:00:00|1613.7|1612.5|1613.9|1612.7|1613.9|1612.7|1613.7|1612.5|14
1653318010000|2022-05-23 15:00:10|1614.1|1612.9|1613.9|1612.7|1614.1|1612.9|1613.9|1612.7|4
1653318020000|2022-05-23 15:00:20|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|9
1653318030000|2022-05-23 15:00:30|1613.8|1612.6|1613.7|1612.5|1613.9|1612.7|1613.7|1612.5|1
1653318040000|2022-05-23 15:00:40|1613.5|1612.3|1613.4|1612.2|1613.5|1612.3|1613.4|1612.2|11
1653318050000|2022-05-23 15:00:50|1613.5|1612.3|1613.3|1612.1|1613.5|1612.3|1613.3|1612.1|20
1653318060000|2022-05-23 15:01:00|1613.2|1612|1613.2|1612|1613.2|1612|1613|1611.8|4
1653318070000|2022-05-23 15:01:10|1612.9|1611.7|1612.7|1611.5|1612.9|1611.7|1612.2|1611|19
1653318080000|2022-05-23 15:01:20|1612.8|1611.6|1612.5|1611.3|1612.8|1611.6|1612.5|1611.3|9
1653318090000|2022-05-23 15:01:30|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|2
1653318100000|2022-05-23 15:01:40|1612.7|1611.5|1612|1610.8|1612.7|1611.5|1612|1610.8|10
1653318110000|2022-05-23 15:01:50|1612.1|1610.9|1612.2|1611|1612.2|1611|1612|1610.8|20
1653318120000|2022-05-23 15:02:00|1612.1|1610.9|1612|1610.8|1612.1|1610.9|1611.8|1610.6|30
1653318130000|2022-05-23 15:02:10|1612.2|1611|1612.2|1611|1612.2|1611|1612.2|1611|2
1653318140000|2022-05-23 15:02:20|1612|1610.8|1612.2|1611|1612.2|1611|1612|1610.8|19
1653318150000|2022-05-23 15:02:30|1612|1610.8|1612.3|1611.1|1612.3|1611.1|1612|1610.8|36
1653318160000|2022-05-23 15:02:40|||||||||7
1653318170000|2022-05-23 15:02:50|1612.5|1611.3|1612.8|1611.6|1612.8|1611.6|1612.5|1611.3|6
1653318180000|2022-05-23 15:03:00|1612.7|1611.5|1612.7|1611.5|1612.8|1611.6|1612.7|1611.5|18
1653318190000|2022-05-23 15:03:10|1612.8|1611.6|1612.8|1611.6|1613.2|1612|1612.7|1611.5|13
1653318200000|2022-05-23 15:03:20|1612.7|1611.5|1612.3|1611.1|1612.8|1611.6|1612.3|1611.1|14
1653318210000|2022-05-23 15:03:30|1612.2|1611|1612.2|1611|1612.2|1611|1612.2|1611|20
1653318220000|2022-05-23 15:03:40|1612|1610.8|1612|1610.8|1612|1610.8|1611.7|1610.5|12
1653318230000|2022-05-23 15:03:50|1611.9|1610.7|1612|1610.8|1612|1610.8|1611.9|1610.7|7
1653318240000|2022-05-23 15:04:00|1611.9|1610.7|1611.8|1610.6|1612|1610.8|1611.8|1610.6|10
1653318250000|2022-05-23 15:04:10|1611.7|1610.5|1611.7|1610.5|1611.8|1610.6|1611.7|1610.5|1
1653318260000|2022-05-23 15:04:20|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|1611.7|1610.5|7
1653318270000|2022-05-23 15:04:30|||||||||1
1653318280000|2022-05-23 15:04:40|1611.5|1610.3|1611.2|1610|1611.5|1610.3|1610.9|1609.7|107
1653318290000|2022-05-23 15:04:50|1611.3|1610.1|1611.5|1610.3|1611.7|1610.5|1611.3|1610.1|19
1653318300000|2022-05-23 15:05:00|1611.3|1610.1|1611.5|1610.3|1611.5|1610.3|1611.3|1610.1|22
1653318310000|2022-05-23 15:05:10|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|17
1653318320000|2022-05-23 15:05:20|1611.1|1609.9|1610.8|1609.6|1611.1|1609.9|1610.8|1609.6|26
1653318330000|2022-05-23 15:05:30|1610.7|1609.5|1610.8|1609.6|1610.8|1609.6|1610.5|1609.3|10
1653318340000|2022-05-23 15:05:40|1610.7|1609.5|1610.5|1609.3|1610.7|1609.5|1610.5|1609.3|40
1653318350000|2022-05-23 15:05:50|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|1610.5|1609.3|16
1653318360000|2022-05-23 15:06:00|1610.8|1609.6|1610.6|1609.4|1610.8|1609.6|1610.5|1609.3|21
1653318370000|2022-05-23 15:06:10|1610.5|1609.3|1610.5|1609.3|1610.6|1609.4|1610.4|1609.2|7
1653318380000|2022-05-23 15:06:20|1610.6|1609.4|1610.7|1609.5|1610.7|1609.5|1610.6|1609.4|4
1653318390000|2022-05-23 15:06:30|1610.8|1609.6|1610.7|1609.5|1610.8|1609.6|1610.7|1609.5|1
1653318400000|2022-05-23 15:06:40|1610.8|1609.6|1610.9|1609.7|1611|1609.8|1610.6|1609.4|18
1653318410000|2022-05-23 15:06:50|1611|1609.8|1610.8|1609.6|1611|1609.8|1610.6|1609.4|18
1653318420000|2022-05-23 15:07:00|1610.9|1609.7|1610.8|1609.6|1610.9|1609.7|1610.8|1609.6|2
1653318430000|2022-05-23 15:07:10|1610.5|1609.3|1610.8|1609.6|1610.8|1609.6|1610.5|1609.3|21
1653318440000|2022-05-23 15:07:20|1611|1609.8|1611|1609.8|1611|1609.8|1610.9|1609.7|17
1653318450000|2022-05-23 15:07:30|1610.9|1609.7|1610.9|1609.7|1611|1609.8|1610.8|1609.6|16
1653318460000|2022-05-23 15:07:40|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|3
1653318470000|2022-05-23 15:07:50|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|20
1653318480000|2022-05-23 15:08:00|1611|1609.8|1611.2|1610|1611.2|1610|1611|1609.8|5
1653318490000|2022-05-23 15:08:10|1611.3|1610.1|1611.2|1610|1611.3|1610.1|1611.2|1610|6
1653318500000|2022-05-23 15:08:20|1611.1|1609.9|1611|1609.8|1611.2|1610|1611|1609.8|8
1653318510000|2022-05-23 15:08:30|1611.2|1610|1611.2|1610|1611.3|1610.1|1611.1|1609.9|5
1653318520000|2022-05-23 15:08:40|1611|1609.8|1611|1609.8|1611|1609.8|1611|1609.8|1
1653318530000|2022-05-23 15:08:50|1611.1|1609.9|1611.3|1610.1|1611.3|1610.1|1611.1|1609.9|5
1653318540000|2022-05-23 15:09:00|1611.2|1610|1611.2|1610|1611.2|1610|1611.2|1610|2
1653318550000|2022-05-23 15:09:10|||||||||8
1653318560000|2022-05-23 15:09:20|1611.3|1610.1|1612.4|1611.2|1612.4|1611.2|1611.3|1610.1|58
1653318570000|2022-05-23 15:09:30|||||||||3
1653318580000|2022-05-23 15:09:40|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|14
1653318590000|2022-05-23 15:09:50|1612.9|1611.7|1613.1|1611.9|1613.2|1612|1612.9|1611.7|12
1653318600000|2022-05-23 15:10:00|1613|1611.8|1612.5|1611.3|1613.1|1611.9|1612.4|1611.2|13
1653318610000|2022-05-23 15:10:10|1612.3|1611.1|1612.5|1611.3|1612.5|1611.3|1612.2|1611|8
1653318620000|2022-05-23 15:10:20|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1612.5|1611.3|5
1653318630000|2022-05-23 15:10:30|1612.7|1611.5|1613|1611.8|1613|1611.8|1612.6|1611.4|6
1653318640000|2022-05-23 15:10:40|1612.9|1611.7|1612.8|1611.6|1612.9|1611.7|1612.8|1611.6|14
1653318650000|2022-05-23 15:10:50|1612.5|1611.3|1612.5|1611.3|1612.6|1611.4|1612.4|1611.2|9
1653318660000|2022-05-23 15:11:00|1612.6|1611.4|1612.4|1611.2|1612.6|1611.4|1612.3|1611.1|14
1653318670000|2022-05-23 15:11:10|1612.3|1611.1|1612.3|1611.1|1612.4|1611.2|1612.3|1611.1|1
1653318680000|2022-05-23 15:11:20|1612.4|1611.2|1612.1|1610.9|1612.4|1611.2|1612.1|1610.9|7
1653318690000|2022-05-23 15:11:30|1612|1610.8|1612.3|1611.1|1612.3|1611.1|1612|1610.8|3
1653318700000|2022-05-23 15:11:40|1612.1|1610.9|1612.3|1611.1|1612.3|1611.1|1612|1610.8|11
1653318710000|2022-05-23 15:11:50|1612.2|1611|1612.3|1611.1|1612.3|1611.1|1612|1610.8|111
1653318720000|2022-05-23 15:12:00|1612.1|1610.9|1612.3|1611.1|1612.3|1611.1|1612.1|1610.9|8
1653318730000|2022-05-23 15:12:10|1612.4|1611.2|1612.4|1611.2|1612.5|1611.3|1612.3|1611.1|57
1653318740000|2022-05-23 15:12:20|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|23
1653318750000|2022-05-23 15:12:30|1612.4|1611.2|1612.5|1611.3|1612.6|1611.4|1612.4|1611.2|8
1653318770000|2022-05-23 15:12:50|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|4
1653318780000|2022-05-23 15:13:00|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|2
1653318790000|2022-05-23 15:13:10|1612.7|1611.5|1612.7|1611.5|1612.8|1611.6|1612.7|1611.5|4
1653318800000|2022-05-23 15:13:20|1612.9|1611.7|1612.8|1611.6|1613.1|1611.9|1612.8|1611.6|31
1653318810000|2022-05-23 15:13:30|1612.9|1611.7|1612.8|1611.6|1612.9|1611.7|1612.8|1611.6|3
1653318820000|2022-05-23 15:13:40|1612.9|1611.7|1613.4|1612.2|1613.4|1612.2|1612.8|1611.6|11
1653318830000|2022-05-23 15:13:50|1613.5|1612.3|1613.4|1612.2|1613.5|1612.3|1613.4|1612.2|4
1653318840000|2022-05-23 15:14:00|1613.5|1612.3|1613.5|1612.3|1613.6|1612.4|1613.5|1612.3|23
1653318850000|2022-05-23 15:14:10|1613.6|1612.4|1614.3|1613.1|1614.4|1613.2|1613.5|1612.3|56
1653318860000|2022-05-23 15:14:20|1614.4|1613.2|1614.5|1613.3|1614.6|1613.4|1614.4|1613.2|13
1653318870000|2022-05-23 15:14:30|1614.4|1613.2|1614.5|1613.3|1614.5|1613.3|1614.3|1613.1|12
1653318880000|2022-05-23 15:14:40|1614.3|1613.1|1614.4|1613.2|1614.5|1613.3|1614.3|1613.1|29
1653318890000|2022-05-23 15:14:50|1614.5|1613.3|1614.1|1612.9|1614.5|1613.3|1614.1|1612.9|31
1653318900000|2022-05-23 15:15:00|1614.2|1613|1614.1|1612.9|1614.6|1613.4|1614.1|1612.9|14
1653318910000|2022-05-23 15:15:10|1614|1612.8|1613.7|1612.5|1614|1612.8|1613.6|1612.4|48
1653318920000|2022-05-23 15:15:20|1614.1|1612.9|1614.2|1613|1614.3|1613.1|1614.1|1612.9|9
1653318930000|2022-05-23 15:15:30|1614.1|1612.9|1613.6|1612.4|1614.1|1612.9|1613.6|1612.4|4
1653318940000|2022-05-23 15:15:40|1613.7|1612.5|1613.7|1612.5|1613.8|1612.6|1613.6|1612.4|0
1653318950000|2022-05-23 15:15:50|1613.6|1612.4|1613.7|1612.5|1613.7|1612.5|1613.6|1612.4|4
1653318960000|2022-05-23 15:16:00|1613.6|1612.4|1613.6|1612.4|1613.7|1612.5|1613.5|1612.3|12
1653318970000|2022-05-23 15:16:10|1613.7|1612.5|1614|1612.8|1614|1612.8|1613.7|1612.5|1
1653318980000|2022-05-23 15:16:20|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|1613.6|1612.4|4
1653318990000|2022-05-23 15:16:30|1613.8|1612.6|1613.8|1612.6|1613.9|1612.7|1613.7|1612.5|4
1653319000000|2022-05-23 15:16:40|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|1613.6|1612.4|1
1653319010000|2022-05-23 15:16:50|1613.6|1612.4|1613.1|1611.9|1613.6|1612.4|1613|1611.8|25
1653319020000|2022-05-23 15:17:00|1613|1611.8|1612.7|1611.5|1613|1611.8|1612.7|1611.5|5
1653319030000|2022-05-23 15:17:10|1612.4|1611.2|1612.2|1611|1612.7|1611.5|1612.2|1611|82
1653319040000|2022-05-23 15:17:20|1612.1|1610.9|1611.7|1610.5|1612.2|1611|1611.6|1610.4|23
1653319050000|2022-05-23 15:17:30|1611.6|1610.4|1611.2|1610|1611.6|1610.4|1611.1|1609.9|64
1653319060000|2022-05-23 15:17:40|1611.3|1610.1|1611.5|1610.3|1611.5|1610.3|1611.3|1610.1|25
1653319070000|2022-05-23 15:17:50|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|3
1653319080000|2022-05-23 15:18:00|1611.2|1610|1611.2|1610|1611.4|1610.2|1611.2|1610|4
1653319090000|2022-05-23 15:18:10|1611.1|1609.9|1611.2|1610|1611.2|1610|1611.1|1609.9|21
1653319100000|2022-05-23 15:18:20|1611|1609.8|1611.2|1610|1611.2|1610|1611|1609.8|6
1653319110000|2022-05-23 15:18:30|1611.1|1609.9|1611.2|1610|1611.2|1610|1611|1609.8|9
1653319120000|2022-05-23 15:18:40|1611.3|1610.1|1611|1609.8|1611.3|1610.1|1611|1609.8|3
1653319130000|2022-05-23 15:18:50|1611.1|1609.9|1611|1609.8|1611.1|1609.9|1611|1609.8|5
1653319140000|2022-05-23 15:19:00|1611.1|1609.9|1610.5|1609.3|1611.1|1609.9|1610.5|1609.3|47
1653319150000|2022-05-23 15:19:10|1610.7|1609.5|1610.7|1609.5|1610.9|1609.7|1610.6|1609.4|33
1653319160000|2022-05-23 15:19:20|||||||||1
1653319170000|2022-05-23 15:19:30|1611|1609.8|1611|1609.8|1611|1609.8|1610.9|1609.7|6
1653319180000|2022-05-23 15:19:40|1610.9|1609.7|1610.9|1609.7|1611|1609.8|1610.9|1609.7|4
1653319190000|2022-05-23 15:19:50|1611|1609.8|1611.2|1610|1611.4|1610.2|1610.9|1609.7|25
1653319200000|2022-05-23 15:20:00|1611.4|1610.2|1611.2|1610|1611.4|1610.2|1611.2|1610|9
1653319210000|2022-05-23 15:20:10|1611.3|1610.1|1611.4|1610.2|1611.4|1610.2|1611.2|1610|7
1653319220000|2022-05-23 15:20:20|1611.3|1610.1|1611.2|1610|1611.4|1610.2|1611.2|1610|5
1653319230000|2022-05-23 15:20:30|||||||||3
1653319240000|2022-05-23 15:20:40|1611|1609.8|1610.7|1609.5|1611|1609.8|1610.7|1609.5|19
1653319250000|2022-05-23 15:20:50|1610.8|1609.6|1610.7|1609.5|1610.8|1609.6|1610.7|1609.5|5
1653319260000|2022-05-23 15:21:00|||||||||3
1653319270000|2022-05-23 15:21:10|1610.5|1609.3|1610.2|1609|1610.5|1609.3|1610|1608.8|37
1653319280000|2022-05-23 15:21:20|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|1610.2|1609|15
1653319290000|2022-05-23 15:21:30|1610.9|1609.7|1611|1609.8|1611|1609.8|1610.7|1609.5|29
1653319300000|2022-05-23 15:21:40|||||||||3
1653319310000|2022-05-23 15:21:50|||||||||3
1653319320000|2022-05-23 15:22:00|1611.1|1609.9|1611.2|1610|1611.7|1610.5|1611.1|1609.9|37
1653319330000|2022-05-23 15:22:10|1611.1|1609.9|1611.2|1610|1611.2|1610|1610.8|1609.6|37
1653319340000|2022-05-23 15:22:20|1611.1|1609.9|1611.2|1610|1611.3|1610.1|1611|1609.8|8
1653319350000|2022-05-23 15:22:30|1611.1|1609.9|1611.5|1610.3|1611.6|1610.4|1611.1|1609.9|14
1653319360000|2022-05-23 15:22:40|1611.6|1610.4|1611.5|1610.3|1611.6|1610.4|1611.5|1610.3|10
1653319370000|2022-05-23 15:22:50|1611.7|1610.5|1611.5|1610.3|1611.7|1610.5|1611.5|1610.3|15
1653319380000|2022-05-23 15:23:00|1611.2|1610|1611.3|1610.1|1611.3|1610.1|1611.2|1610|27
1653319390000|2022-05-23 15:23:10|1611.2|1610|1611.8|1610.6|1611.9|1610.7|1611.2|1610|32
1653319400000|2022-05-23 15:23:20|1611.6|1610.4|1611.9|1610.7|1612.1|1610.9|1611.6|1610.4|8
1653319410000|2022-05-23 15:23:30|1611.8|1610.6|1611.6|1610.4|1611.9|1610.7|1611.6|1610.4|6
1653319420000|2022-05-23 15:23:40|1611.7|1610.5|1611.2|1610|1611.7|1610.5|1611.1|1609.9|135
1653319430000|2022-05-23 15:23:50|1611.3|1610.1|1611.6|1610.4|1611.8|1610.6|1611.3|1610.1|90
1653319440000|2022-05-23 15:24:00|1611.7|1610.5|1611.4|1610.2|1611.7|1610.5|1611.4|1610.2|12
1653319450000|2022-05-23 15:24:10|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1611.2|1610|10
1653319460000|2022-05-23 15:24:20|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|1611.3|1610.1|101
1653319470000|2022-05-23 15:24:30|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|7
1653319480000|2022-05-23 15:24:40|1611.3|1610.1|1611|1609.8|1611.5|1610.3|1611|1609.8|7
1653319490000|2022-05-23 15:24:50|1611.5|1610.3|1611.7|1610.5|1611.7|1610.5|1611.5|1610.3|10
1653319500000|2022-05-23 15:25:00|1611.3|1610.1|1611.4|1610.2|1611.5|1610.3|1611.2|1610|26
1653319510000|2022-05-23 15:25:10|1611.3|1610.1|1611.4|1610.2|1611.8|1610.6|1611.1|1609.9|57
1653319520000|2022-05-23 15:25:20|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|1611.3|1610.1|25
1653319530000|2022-05-23 15:25:30|1611.4|1610.2|1611.3|1610.1|1611.5|1610.3|1611.3|1610.1|9
1653319540000|2022-05-23 15:25:40|1611.2|1610|1611.2|1610|1611.2|1610|1610.9|1609.7|59
1653319550000|2022-05-23 15:25:50|||||||||3
1653319560000|2022-05-23 15:26:00|1611.4|1610.2|1611.3|1610.1|1611.4|1610.2|1611.2|1610|12
1653319570000|2022-05-23 15:26:10|1611.9|1610.7|1611.8|1610.6|1611.9|1610.7|1611.6|1610.4|8
1653319580000|2022-05-23 15:26:20|1611.7|1610.5|1611.6|1610.4|1611.7|1610.5|1611.6|1610.4|4
1653319590000|2022-05-23 15:26:30|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1611.3|1610.1|4
1653319600000|2022-05-23 15:26:40|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|5
1653319610000|2022-05-23 15:26:50|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|2
1653319620000|2022-05-23 15:27:00|1611.1|1609.9|1611.3|1610.1|1611.3|1610.1|1611.1|1609.9|21
1653319630000|2022-05-23 15:27:10|||||||||1
1653319640000|2022-05-23 15:27:20|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1611.3|1610.1|7
1653319650000|2022-05-23 15:27:30|1611.3|1610.1|1611.2|1610|1611.3|1610.1|1611.2|1610|20
1653319660000|2022-05-23 15:27:40|1611|1609.8|1611|1609.8|1611|1609.8|1611|1609.8|14
1653319670000|2022-05-23 15:27:50|1611.2|1610|1611.2|1610|1611.3|1610.1|1611.2|1610|28
1653319680000|2022-05-23 15:28:00|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|3
1653319690000|2022-05-23 15:28:10|1611.6|1610.4|1611.2|1610|1611.6|1610.4|1611.2|1610|14
1653319700000|2022-05-23 15:28:20|||||||||4
1653319710000|2022-05-23 15:28:30|1611|1609.8|1611|1609.8|1611.1|1609.9|1611|1609.8|16
1653319720000|2022-05-23 15:28:40|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|1611|1609.8|5
1653319730000|2022-05-23 15:28:50|1611|1609.8|1611|1609.8|1611.5|1610.3|1611|1609.8|12
1653319740000|2022-05-23 15:29:00|1611.1|1609.9|1611|1609.8|1611.1|1609.9|1610.9|1609.7|7
1653319750000|2022-05-23 15:29:10|1611.2|1610|1611.2|1610|1611.2|1610|1611.2|1610|10
1653319760000|2022-05-23 15:29:20|1611.3|1610.1|1611.4|1610.2|1611.4|1610.2|1611.3|1610.1|7
1653319770000|2022-05-23 15:29:30|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|23
1653319780000|2022-05-23 15:29:40|||||||||1
1653319790000|2022-05-23 15:29:50|1611.5|1610.3|1611.3|1610.1|1611.5|1610.3|1611.3|1610.1|10
1653319800000|2022-05-23 15:30:00|1611.2|1610|1610.9|1609.7|1611.2|1610|1610.6|1609.4|51
1653319810000|2022-05-23 15:30:10|1611.1|1609.9|1611|1609.8|1611.1|1609.9|1611|1609.8|22
1653319820000|2022-05-23 15:30:20|1611.1|1609.9|1610.9|1609.7|1611.1|1609.9|1610.7|1609.5|39
1653319830000|2022-05-23 15:30:30|1611.1|1609.9|1611|1609.8|1611.1|1609.9|1610.9|1609.7|17
1653319840000|2022-05-23 15:30:40|1610.9|1609.7|1610.9|1609.7|1611.1|1609.9|1610.9|1609.7|16
1653319850000|2022-05-23 15:30:50|1610.8|1609.6|1610.9|1609.7|1610.9|1609.7|1610.8|1609.6|27
1653319860000|2022-05-23 15:31:00|1610.8|1609.6|1610.8|1609.6|1610.9|1609.7|1610.7|1609.5|68
1653319870000|2022-05-23 15:31:10|1610.7|1609.5|1610.7|1609.5|1610.8|1609.6|1610.7|1609.5|24
1653319880000|2022-05-23 15:31:20|||||||||6
1653319890000|2022-05-23 15:31:30|||||||||3
1653319900000|2022-05-23 15:31:40|1610.8|1609.6|1610.7|1609.5|1610.9|1609.7|1610.7|1609.5|23
1653319910000|2022-05-23 15:31:50|1610.8|1609.6|1610.7|1609.5|1610.9|1609.7|1610.7|1609.5|3
1653319920000|2022-05-23 15:32:00|1610.8|1609.6|1610.8|1609.6|1610.9|1609.7|1610.7|1609.5|14
1653319930000|2022-05-23 15:32:10|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|3
1653319940000|2022-05-23 15:32:20|1610.7|1609.5|1610.7|1609.5|1610.8|1609.6|1610.7|1609.5|5
1653319950000|2022-05-23 15:32:30|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|7
1653319960000|2022-05-23 15:32:40|1611.1|1609.9|1610.9|1609.7|1611.1|1609.9|1610.9|1609.7|13
1653319970000|2022-05-23 15:32:50|||||||||11
1653319980000|2022-05-23 15:33:00|1610.6|1609.4|1610.8|1609.6|1610.8|1609.6|1610.6|1609.4|21
1653319990000|2022-05-23 15:33:10|1610.9|1609.7|1611.1|1609.9|1611.1|1609.9|1610.9|1609.7|27
1653320000000|2022-05-23 15:33:20|1610.9|1609.7|1610.7|1609.5|1610.9|1609.7|1610.7|1609.5|10
1653320010000|2022-05-23 15:33:30|1610.8|1609.6|1611|1609.8|1611.1|1609.9|1610.7|1609.5|15
1653320020000|2022-05-23 15:33:40|1611.1|1609.9|1611.4|1610.2|1611.6|1610.4|1610.9|1609.7|11
1653320030000|2022-05-23 15:33:50|1611.2|1610|1611.2|1610|1611.2|1610|1611|1609.8|14
1653320040000|2022-05-23 15:34:00|1611.1|1609.9|1611|1609.8|1611.1|1609.9|1611|1609.8|8
1653320050000|2022-05-23 15:34:10|1610.9|1609.7|1610.8|1609.6|1610.9|1609.7|1610.8|1609.6|9
1653320060000|2022-05-23 15:34:20|1610.7|1609.5|1610.8|1609.6|1610.8|1609.6|1610.7|1609.5|4
1653320070000|2022-05-23 15:34:30|||||||||3
1653320080000|2022-05-23 15:34:40|||||||||2
1653320090000|2022-05-23 15:34:50|1610.9|1609.7|1610.8|1609.6|1610.9|1609.7|1610.8|1609.6|3
1653320100000|2022-05-23 15:35:00|1610.9|1609.7|1611.1|1609.9|1611.1|1609.9|1610.8|1609.6|20
1653320110000|2022-05-23 15:35:10|1611.2|1610|1611.2|1610|1611.2|1610|1611.1|1609.9|0
1653320120000|2022-05-23 15:35:20|1611|1609.8|1611.1|1609.9|1611.2|1610|1610.9|1609.7|13
1653320130000|2022-05-23 15:35:30|1611.2|1610|1611.2|1610|1611.5|1610.3|1611.2|1610|41
1653320140000|2022-05-23 15:35:40|1611.3|1610.1|1611.2|1610|1611.4|1610.2|1611.2|1610|22
1653320150000|2022-05-23 15:35:50|1611.3|1610.1|1611|1609.8|1611.3|1610.1|1611|1609.8|2
1653320160000|2022-05-23 15:36:00|1611.2|1610|1611.2|1610|1611.4|1610.2|1611.1|1609.9|19
1653320170000|2022-05-23 15:36:10|||||||||3
1653320180000|2022-05-23 15:36:20|1611.3|1610.1|1611.3|1610.1|1611.4|1610.2|1611.3|1610.1|5
1653320190000|2022-05-23 15:36:30|1611.8|1610.6|1611.5|1610.3|1611.8|1610.6|1611.5|1610.3|32
1653320200000|2022-05-23 15:36:40|1611.6|1610.4|1611.8|1610.6|1611.9|1610.7|1611.6|1610.4|9
1653320210000|2022-05-23 15:36:50|1611.7|1610.5|1612|1610.8|1612.1|1610.9|1611.7|1610.5|54
1653320220000|2022-05-23 15:37:00|1611.8|1610.6|1612|1610.8|1612|1610.8|1611.8|1610.6|10
1653320230000|2022-05-23 15:37:10|1612.2|1611|1612.3|1611.1|1612.4|1611.2|1612.2|1611|19
1653320240000|2022-05-23 15:37:20|1612.2|1611|1612.8|1611.6|1612.8|1611.6|1612.2|1611|24
1653320250000|2022-05-23 15:37:30|1613|1611.8|1612.7|1611.5|1613|1611.8|1612.7|1611.5|15
1653320260000|2022-05-23 15:37:40|1612.5|1611.3|1612.6|1611.4|1612.6|1611.4|1612.5|1611.3|4
1653320270000|2022-05-23 15:37:50|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1612.6|1611.4|7
1653320280000|2022-05-23 15:38:00|1613|1611.8|1613|1611.8|1613|1611.8|1612.9|1611.7|10
1653320290000|2022-05-23 15:38:10|1612.9|1611.7|1613|1611.8|1613|1611.8|1612.9|1611.7|8
1653320300000|2022-05-23 15:38:20|1612.8|1611.6|1612.8|1611.6|1613|1611.8|1612.8|1611.6|7
1653320310000|2022-05-23 15:38:30|1612.6|1611.4|1612.8|1611.6|1612.8|1611.6|1612.5|1611.3|2
1653320320000|2022-05-23 15:38:40|1612.7|1611.5|1612.6|1611.4|1612.7|1611.5|1612.6|1611.4|4
1653320330000|2022-05-23 15:38:50|1612.7|1611.5|1612.6|1611.4|1612.8|1611.6|1612.6|1611.4|2
1653320340000|2022-05-23 15:39:00|1612.5|1611.3|1612.3|1611.1|1612.5|1611.3|1612.3|1611.1|11
1653320350000|2022-05-23 15:39:10|1612.2|1611|1612|1610.8|1612.2|1611|1612|1610.8|2
1653320360000|2022-05-23 15:39:20|1612.1|1610.9|1612|1610.8|1612.1|1610.9|1612|1610.8|5
1653320370000|2022-05-23 15:39:30|1611.6|1610.4|1612|1610.8|1612|1610.8|1611.6|1610.4|8
1653320380000|2022-05-23 15:39:40|1612.1|1610.9|1612.2|1611|1612.2|1611|1612.1|1610.9|7
1653320390000|2022-05-23 15:39:50|1612.5|1611.3|1612.6|1611.4|1612.7|1611.5|1612.5|1611.3|32
1653320400000|2022-05-23 15:40:00|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|3
1653320410000|2022-05-23 15:40:10|1612.8|1611.6|1612.9|1611.7|1613|1611.8|1612.8|1611.6|3
1653320420000|2022-05-23 15:40:20|1613|1611.8|1613|1611.8|1613|1611.8|1613|1611.8|9
1653320430000|2022-05-23 15:40:30|1613.1|1611.9|1613|1611.8|1613.2|1612|1613|1611.8|3
1653320440000|2022-05-23 15:40:40|1612.9|1611.7|1613.2|1612|1613.2|1612|1612.7|1611.5|48
1653320450000|2022-05-23 15:40:50|1613.1|1611.9|1613.4|1612.2|1613.4|1612.2|1613|1611.8|26
1653320460000|2022-05-23 15:41:00|1613.3|1612.1|1614|1612.8|1614|1612.8|1613.3|1612.1|20
1653320470000|2022-05-23 15:41:10|1614.1|1612.9|1614.1|1612.9|1614.2|1613|1614.1|1612.9|10
1653320480000|2022-05-23 15:41:20|1614.2|1613|1615|1613.8|1615|1613.8|1614.2|1613|62
1653320490000|2022-05-23 15:41:30|||||||||1
1653320500000|2022-05-23 15:41:40|1614.8|1613.6|1614.9|1613.7|1614.9|1613.7|1614.8|1613.6|20
1653320510000|2022-05-23 15:41:50|1614.8|1613.6|1614.8|1613.6|1614.9|1613.7|1614.8|1613.6|2
1653320520000|2022-05-23 15:42:00|1614.6|1613.4|1614.5|1613.3|1614.6|1613.4|1614.2|1613|44
1653320530000|2022-05-23 15:42:10|1614.4|1613.2|1614.8|1613.6|1614.8|1613.6|1614.4|1613.2|23
1653320540000|2022-05-23 15:42:20|1615|1613.8|1614.9|1613.7|1615|1613.8|1614.8|1613.6|22
1653320550000|2022-05-23 15:42:30|1615|1613.8|1615|1613.8|1615.1|1613.9|1614.9|1613.7|30
1653320560000|2022-05-23 15:42:40|1614.9|1613.7|1614.8|1613.6|1614.9|1613.7|1614.8|1613.6|5
1653320570000|2022-05-23 15:42:50|1614.9|1613.7|1614.8|1613.6|1614.9|1613.7|1614.8|1613.6|4
1653320580000|2022-05-23 15:43:00|1614.6|1613.4|1615|1613.8|1615|1613.8|1614.6|1613.4|19
1653320590000|2022-05-23 15:43:10|1615.1|1613.9|1615|1613.8|1615.2|1614|1615|1613.8|7
1653320600000|2022-05-23 15:43:20|1615.1|1613.9|1615.2|1614|1615.2|1614|1615.1|1613.9|1
1653320610000|2022-05-23 15:43:30|1615.3|1614.1|1615.5|1614.3|1615.5|1614.3|1615.3|1614.1|65
1653320620000|2022-05-23 15:43:40|1615.4|1614.2|1615.5|1614.3|1615.5|1614.3|1615.4|1614.2|14
1653320630000|2022-05-23 15:43:50|1615.3|1614.1|1615.2|1614|1615.3|1614.1|1615.2|1614|7
1653320640000|2022-05-23 15:44:00|||||||||30
1653320650000|2022-05-23 15:44:10|1615.3|1614.1|1615.7|1614.5|1615.7|1614.5|1615.3|1614.1|31
1653320660000|2022-05-23 15:44:20|1615.6|1614.4|1615.7|1614.5|1615.7|1614.5|1615.6|1614.4|13
1653320670000|2022-05-23 15:44:30|1615.6|1614.4|1615.6|1614.4|1615.7|1614.5|1615.4|1614.2|10
1653320680000|2022-05-23 15:44:40|1615.7|1614.5|1615.5|1614.3|1615.7|1614.5|1615.4|1614.2|9
1653320690000|2022-05-23 15:44:50|1615.6|1614.4|1615.4|1614.2|1615.6|1614.4|1615.4|1614.2|4
1653320700000|2022-05-23 15:45:00|1615.5|1614.3|1615.5|1614.3|1615.6|1614.4|1615.5|1614.3|22
1653320710000|2022-05-23 15:45:10|1615.4|1614.2|1615.6|1614.4|1615.6|1614.4|1615.3|1614.1|11
1653320720000|2022-05-23 15:45:20|1615.7|1614.5|1615.7|1614.5|1615.7|1614.5|1615.7|1614.5|5
1653320730000|2022-05-23 15:45:30|1616.2|1615|1615.8|1614.6|1616.2|1615|1615.7|1614.5|40
1653320740000|2022-05-23 15:45:40|1615.7|1614.5|1615.7|1614.5|1616.1|1614.9|1615.6|1614.4|19
1653320750000|2022-05-23 15:45:50|1615.5|1614.3|1615.2|1614|1615.5|1614.3|1615|1613.8|22
1653320760000|2022-05-23 15:46:00|1615.1|1613.9|1614.7|1613.5|1615.2|1614|1614.7|1613.5|35
1653320770000|2022-05-23 15:46:10|1614.5|1613.3|1614.5|1613.3|1614.7|1613.5|1614.5|1613.3|4
1653320780000|2022-05-23 15:46:20|1614.6|1613.4|1614.6|1613.4|1614.6|1613.4|1614.6|1613.4|5
1653320790000|2022-05-23 15:46:30|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|8
1653320800000|2022-05-23 15:46:40|1614.6|1613.4|1614.8|1613.6|1614.8|1613.6|1614.6|1613.4|11
1653320810000|2022-05-23 15:46:50|1614.7|1613.5|1614.4|1613.2|1614.7|1613.5|1614.3|1613.1|7
1653320820000|2022-05-23 15:47:00|1614.3|1613.1|1614.6|1613.4|1614.6|1613.4|1614.3|1613.1|11
1653320830000|2022-05-23 15:47:10|1614.5|1613.3|1614.6|1613.4|1614.6|1613.4|1614.5|1613.3|1
1653320840000|2022-05-23 15:47:20|||||||||5
1653320850000|2022-05-23 15:47:30|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|14
1653320860000|2022-05-23 15:47:40|1615|1613.8|1614.8|1613.6|1615|1613.8|1614.8|1613.6|7
1653320870000|2022-05-23 15:47:50|1614.6|1613.4|1614.6|1613.4|1614.6|1613.4|1614.5|1613.3|22
1653320880000|2022-05-23 15:48:00|1614.5|1613.3|1614.4|1613.2|1614.5|1613.3|1614.3|1613.1|18
1653320900000|2022-05-23 15:48:20|1614.2|1613|1614.2|1613|1614.2|1613|1614.1|1612.9|7
1653320910000|2022-05-23 15:48:30|1614.4|1613.2|1614.5|1613.3|1614.6|1613.4|1614.4|1613.2|15
1653320920000|2022-05-23 15:48:40|1614.4|1613.2|1614.6|1613.4|1614.8|1613.6|1614.4|1613.2|13
1653320930000|2022-05-23 15:48:50|1614.7|1613.5|1614.9|1613.7|1614.9|1613.7|1614.6|1613.4|14
1653320940000|2022-05-23 15:49:00|1614.8|1613.6|1615|1613.8|1615.1|1613.9|1614.8|1613.6|25
1653320950000|2022-05-23 15:49:10|1615.1|1613.9|1615.1|1613.9|1615.1|1613.9|1615.1|1613.9|0
1653320960000|2022-05-23 15:49:20|1615|1613.8|1615|1613.8|1615|1613.8|1615|1613.8|4
1653320970000|2022-05-23 15:49:30|1615.1|1613.9|1615.1|1613.9|1615.1|1613.9|1615.1|1613.9|2
1653320980000|2022-05-23 15:49:40|1614.9|1613.7|1615.1|1613.9|1615.1|1613.9|1614.9|1613.7|8
1653320990000|2022-05-23 15:49:50|1614.9|1613.7|1614.9|1613.7|1614.9|1613.7|1614.9|1613.7|2
1653321000000|2022-05-23 15:50:00|1615.1|1613.9|1615.2|1614|1615.2|1614|1615.1|1613.9|18
1653321010000|2022-05-23 15:50:10|1615.4|1614.2|1615.6|1614.4|1615.6|1614.4|1615.4|1614.2|28
1653321020000|2022-05-23 15:50:20|1615.5|1614.3|1615.2|1614|1615.5|1614.3|1615|1613.8|9
1653321030000|2022-05-23 15:50:30|1615.1|1613.9|1615.2|1614|1615.2|1614|1615.1|1613.9|1
1653321040000|2022-05-23 15:50:40|1615.1|1613.9|1615.1|1613.9|1615.1|1613.9|1615|1613.8|2
1653321050000|2022-05-23 15:50:50|1615|1613.8|1615|1613.8|1615|1613.8|1615|1613.8|0
1653321060000|2022-05-23 15:51:00|1614.9|1613.7|1614.7|1613.5|1614.9|1613.7|1614.5|1613.3|11
1653321070000|2022-05-23 15:51:10|1614.6|1613.4|1614.4|1613.2|1614.6|1613.4|1614.4|1613.2|3
1653321080000|2022-05-23 15:51:20|1614.7|1613.5|1614.8|1613.6|1614.8|1613.6|1614.7|1613.5|5
1653321090000|2022-05-23 15:51:30|1614.9|1613.7|1614.6|1613.4|1615|1613.8|1614.6|1613.4|10
1653321100000|2022-05-23 15:51:40|1614.4|1613.2|1614.3|1613.1|1614.6|1613.4|1614.3|1613.1|2
1653321110000|2022-05-23 15:51:50|1614.4|1613.2|1614.4|1613.2|1614.4|1613.2|1614.3|1613.1|3
1653321120000|2022-05-23 15:52:00|1614.3|1613.1|1614.1|1612.9|1614.3|1613.1|1614.1|1612.9|6
1653321130000|2022-05-23 15:52:10|1613.9|1612.7|1613.9|1612.7|1614.2|1613|1613.9|1612.7|46
1653321140000|2022-05-23 15:52:20|||||||||25
1653321150000|2022-05-23 15:52:30|1613.7|1612.5|1613.8|1612.6|1613.9|1612.7|1613.7|1612.5|24
1653321160000|2022-05-23 15:52:40|1613.6|1612.4|1613.5|1612.3|1613.6|1612.4|1613.5|1612.3|5
1653321170000|2022-05-23 15:52:50|1613.3|1612.1|1613.3|1612.1|1613.5|1612.3|1613.2|1612|21
1653321180000|2022-05-23 15:53:00|1613.2|1612|1613.2|1612|1613.2|1612|1613.2|1612|30
1653321190000|2022-05-23 15:53:10|1613.3|1612.1|1613.2|1612|1613.3|1612.1|1613.2|1612|27
1653321200000|2022-05-23 15:53:20|1613.3|1612.1|1613.2|1612|1613.3|1612.1|1613.2|1612|9
1653321210000|2022-05-23 15:53:30|||||||||1
1653321220000|2022-05-23 15:53:40|||||||||2
1653321230000|2022-05-23 15:53:50|||||||||4
1653321250000|2022-05-23 15:54:10|||||||||1
1653321260000|2022-05-23 15:54:20|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|8
1653321270000|2022-05-23 15:54:30|1613.2|1612|1613.2|1612|1613.2|1612|1613.2|1612|2
1653321280000|2022-05-23 15:54:40|1613|1611.8|1612.4|1611.2|1613|1611.8|1612.2|1611|45
1653321290000|2022-05-23 15:54:50|1612.3|1611.1|1612.5|1611.3|1612.5|1611.3|1612.3|1611.1|9
1653321300000|2022-05-23 15:55:00|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1612.3|1611.1|10
1653321310000|2022-05-23 15:55:10|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|1
1653321320000|2022-05-23 15:55:20|1612.1|1610.9|1612.3|1611.1|1612.3|1611.1|1612.1|1610.9|13
1653321330000|2022-05-23 15:55:30|1612.2|1611|1612.1|1610.9|1612.3|1611.1|1612.1|1610.9|2
1653321340000|2022-05-23 15:55:40|1612.2|1611|1612.1|1610.9|1612.2|1611|1612.1|1610.9|1
1653321350000|2022-05-23 15:55:50|1612.2|1611|1612.3|1611.1|1612.3|1611.1|1612.2|1611|11
1653321360000|2022-05-23 15:56:00|1612.4|1611.2|1612.2|1611|1612.4|1611.2|1612.2|1611|6
1653321370000|2022-05-23 15:56:10|1612.1|1610.9|1612.2|1611|1612.3|1611.1|1612.1|1610.9|24
1653321380000|2022-05-23 15:56:20|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|1
1653321390000|2022-05-23 15:56:30|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|29
1653321400000|2022-05-23 15:56:40|1612.2|1611|1612.3|1611.1|1612.3|1611.1|1612.2|1611|2
1653321410000|2022-05-23 15:56:50|||||||||1
1653321420000|2022-05-23 15:57:00|1612.2|1611|1612.1|1610.9|1612.2|1611|1612.1|1610.9|3
1653321430000|2022-05-23 15:57:10|1611.8|1610.6|1612.4|1611.2|1612.5|1611.3|1611.7|1610.5|29
1653321440000|2022-05-23 15:57:20|1612.5|1611.3|1612.9|1611.7|1613|1611.8|1612.5|1611.3|41
1653321450000|2022-05-23 15:57:30|1612.8|1611.6|1612.6|1611.4|1612.8|1611.6|1612.6|1611.4|5
1653321460000|2022-05-23 15:57:40|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|10
1653321470000|2022-05-23 15:57:50|1612.2|1611|1612.1|1610.9|1612.2|1611|1612.1|1610.9|9
1653321480000|2022-05-23 15:58:00|1612.2|1611|1612.4|1611.2|1612.5|1611.3|1612.2|1611|13
1653321490000|2022-05-23 15:58:10|1612.5|1611.3|1612.3|1611.1|1612.5|1611.3|1612.3|1611.1|5
1653321500000|2022-05-23 15:58:20|1612.2|1611|1612.3|1611.1|1612.3|1611.1|1612.2|1611|1
1653321510000|2022-05-23 15:58:30|1612.4|1611.2|1612.4|1611.2|1612.6|1611.4|1612.4|1611.2|4
1653321520000|2022-05-23 15:58:40|1612.3|1611.1|1612.4|1611.2|1612.4|1611.2|1612.3|1611.1|2
1653321530000|2022-05-23 15:58:50|1612.5|1611.3|1612.9|1611.7|1612.9|1611.7|1612.5|1611.3|14
1653321540000|2022-05-23 15:59:00|||||||||3
1653321550000|2022-05-23 15:59:10|1612.8|1611.6|1612.4|1611.2|1612.8|1611.6|1612.3|1611.1|16
1653321560000|2022-05-23 15:59:20|1612.5|1611.3|1612.4|1611.2|1612.6|1611.4|1612.4|1611.2|1
1653321570000|2022-05-23 15:59:30|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|3
1653321580000|2022-05-23 15:59:40|||||||||1
1653321590000|2022-05-23 15:59:50|1612.2|1611|1612|1610.8|1612.2|1611|1612|1610.8|2
1653321600000|2022-05-23 16:00:00|1611.9|1610.7|1612|1610.8|1612.1|1610.9|1611.9|1610.7|17
1653321610000|2022-05-23 16:00:10|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|8
1653321620000|2022-05-23 16:00:20|1611.8|1610.6|1612.1|1610.9|1612.1|1610.9|1611.8|1610.6|23
1653321630000|2022-05-23 16:00:30|1612.3|1611.1|1612.1|1610.9|1612.3|1611.1|1612|1610.8|17
1653321640000|2022-05-23 16:00:40|1612|1610.8|1612|1610.8|1612.1|1610.9|1612|1610.8|0
1653321650000|2022-05-23 16:00:50|1611.9|1610.7|1612|1610.8|1612|1610.8|1611.9|1610.7|3
1653321660000|2022-05-23 16:01:00|1612.1|1610.9|1611.9|1610.7|1612.2|1611|1611.9|1610.7|63
1653321670000|2022-05-23 16:01:10|||||||||3
1653321680000|2022-05-23 16:01:20|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|11
1653321690000|2022-05-23 16:01:30|1611.7|1610.5|1611.7|1610.5|1611.9|1610.7|1611.7|1610.5|13
1653321700000|2022-05-23 16:01:40|1611.6|1610.4|1612.1|1610.9|1612.1|1610.9|1611.6|1610.4|22
1653321710000|2022-05-23 16:01:50|1612.2|1611|1612.2|1611|1612.2|1611|1612.2|1611|10
1653321720000|2022-05-23 16:02:00|1612|1610.8|1612.1|1610.9|1612.2|1611|1612|1610.8|21
1653321730000|2022-05-23 16:02:10|1612.2|1611|1612.5|1611.3|1612.5|1611.3|1612.2|1611|67
1653321740000|2022-05-23 16:02:20|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1612.3|1611.1|17
1653321750000|2022-05-23 16:02:30|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|54
1653321760000|2022-05-23 16:02:40|1612.7|1611.5|1612.6|1611.4|1612.7|1611.5|1612.6|1611.4|2
1653321770000|2022-05-23 16:02:50|1612.5|1611.3|1612.7|1611.5|1612.7|1611.5|1612.5|1611.3|4
1653321780000|2022-05-23 16:03:00|1612.9|1611.7|1612.7|1611.5|1612.9|1611.7|1612.6|1611.4|31
1653321790000|2022-05-23 16:03:10|1612.6|1611.4|1612.8|1611.6|1612.8|1611.6|1612.6|1611.4|4
1653321810000|2022-05-23 16:03:30|||||||||1
1653321820000|2022-05-23 16:03:40|1612.9|1611.7|1612.8|1611.6|1612.9|1611.7|1612.8|1611.6|3
1653321830000|2022-05-23 16:03:50|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|5
1653321840000|2022-05-23 16:04:00|1612.4|1611.2|1612.3|1611.1|1612.6|1611.4|1612.2|1611|11
1653321850000|2022-05-23 16:04:10|1612.2|1611|1612.2|1611|1612.2|1611|1612.2|1611|3
1653321860000|2022-05-23 16:04:20|1612.3|1611.1|1612.4|1611.2|1612.4|1611.2|1612.3|1611.1|2
1653321870000|2022-05-23 16:04:30|1612.2|1611|1612.2|1611|1612.2|1611|1612.1|1610.9|5
1653321880000|2022-05-23 16:04:40|1612.1|1610.9|1612.1|1610.9|1612.2|1611|1612.1|1610.9|0
1653321890000|2022-05-23 16:04:50|1612.2|1611|1612.2|1611|1612.2|1611|1612.2|1611|19
1653321900000|2022-05-23 16:05:00|||||||||7
1653321910000|2022-05-23 16:05:10|||||||||20
1653321920000|2022-05-23 16:05:20|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|1611.6|1610.4|24
1653321930000|2022-05-23 16:05:30|1611.7|1610.5|1611.6|1610.4|1611.7|1610.5|1611.6|1610.4|22
1653321940000|2022-05-23 16:05:40|||||||||6
1653321950000|2022-05-23 16:05:50|1611.5|1610.3|1611.6|1610.4|1611.6|1610.4|1611.4|1610.2|19
1653321960000|2022-05-23 16:06:00|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|22
1653321970000|2022-05-23 16:06:10|1611.6|1610.4|1611.9|1610.7|1611.9|1610.7|1611.6|1610.4|7
1653321980000|2022-05-23 16:06:20|||||||||8
1653322000000|2022-05-23 16:06:40|1611.8|1610.6|1612|1610.8|1612|1610.8|1611.8|1610.6|2
1653322010000|2022-05-23 16:06:50|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|7
1653322020000|2022-05-23 16:07:00|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|3
1653322030000|2022-05-23 16:07:10|1611.7|1610.5|1611.8|1610.6|1611.8|1610.6|1611.6|1610.4|15
1653322040000|2022-05-23 16:07:20|1611.9|1610.7|1611.8|1610.6|1611.9|1610.7|1611.8|1610.6|3
1653322050000|2022-05-23 16:07:30|1611.9|1610.7|1612|1610.8|1612.1|1610.9|1611.9|1610.7|2
1653322060000|2022-05-23 16:07:40|1611.7|1610.5|1611.8|1610.6|1611.8|1610.6|1611.6|1610.4|5
1653322070000|2022-05-23 16:07:50|1611.7|1610.5|1611.6|1610.4|1611.7|1610.5|1611.6|1610.4|4
1653322080000|2022-05-23 16:08:00|1611.4|1610.2|1611.8|1610.6|1612|1610.8|1611.4|1610.2|47
1653322090000|2022-05-23 16:08:10|1611.9|1610.7|1611.7|1610.5|1611.9|1610.7|1611.7|1610.5|3
1653322100000|2022-05-23 16:08:20|1611.6|1610.4|1611.7|1610.5|1611.7|1610.5|1611.4|1610.2|49
1653322110000|2022-05-23 16:08:30|||||||||3
1653322120000|2022-05-23 16:08:40|||||||||15
1653322130000|2022-05-23 16:08:50|1611.6|1610.4|1611.7|1610.5|1611.7|1610.5|1611.6|1610.4|10
1653322140000|2022-05-23 16:09:00|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|0
1653322150000|2022-05-23 16:09:10|||||||||3
1653322160000|2022-05-23 16:09:20|1611.3|1610.1|1611|1609.8|1611.3|1610.1|1611|1609.8|23
1653322170000|2022-05-23 16:09:30|1610.8|1609.6|1610.7|1609.5|1610.9|1609.7|1610.7|1609.5|24
1653322180000|2022-05-23 16:09:40|1610.8|1609.6|1610.8|1609.6|1611|1609.8|1610.8|1609.6|41
1653322190000|2022-05-23 16:09:50|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|11
1653322200000|2022-05-23 16:10:00|1610.8|1609.6|1610.7|1609.5|1610.8|1609.6|1610.7|1609.5|17
1653322210000|2022-05-23 16:10:10|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|1
1653322220000|2022-05-23 16:10:20|1610.7|1609.5|1610.8|1609.6|1610.9|1609.7|1610.5|1609.3|78
1653322230000|2022-05-23 16:10:30|1610.6|1609.4|1610.7|1609.5|1610.7|1609.5|1610.6|1609.4|5
1653322250000|2022-05-23 16:10:50|1610.8|1609.6|1611|1609.8|1611|1609.8|1610.8|1609.6|4
1653322260000|2022-05-23 16:11:00|1611.1|1609.9|1611.5|1610.3|1611.5|1610.3|1611.1|1609.9|16
1653322270000|2022-05-23 16:11:10|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|5
1653322280000|2022-05-23 16:11:20|1611.4|1610.2|1611.4|1610.2|1611.5|1610.3|1611.4|1610.2|10
1653322290000|2022-05-23 16:11:30|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|2
1653322300000|2022-05-23 16:11:40|1611.4|1610.2|1611.3|1610.1|1611.4|1610.2|1611.3|1610.1|0
1653322310000|2022-05-23 16:11:50|||||||||5
1653322330000|2022-05-23 16:12:10|1610.8|1609.6|1610.7|1609.5|1610.8|1609.6|1610.7|1609.5|23
1653322340000|2022-05-23 16:12:20|1610.6|1609.4|1610.7|1609.5|1610.8|1609.6|1610.6|1609.4|15
1653322350000|2022-05-23 16:12:30|1611|1609.8|1610.8|1609.6|1611|1609.8|1610.8|1609.6|22
1653322360000|2022-05-23 16:12:40|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|11
1653322370000|2022-05-23 16:12:50|1610.8|1609.6|1610.9|1609.7|1610.9|1609.7|1610.8|1609.6|1
1653322380000|2022-05-23 16:13:00|1611|1609.8|1611.1|1609.9|1611.3|1610.1|1611|1609.8|21
1653322390000|2022-05-23 16:13:10|1611|1609.8|1611.5|1610.3|1611.5|1610.3|1611|1609.8|47
1653322400000|2022-05-23 16:13:20|1611.4|1610.2|1611.4|1610.2|1611.5|1610.3|1611.4|1610.2|12
1653322410000|2022-05-23 16:13:30|1611.3|1610.1|1611.4|1610.2|1611.4|1610.2|1611.3|1610.1|3
1653322420000|2022-05-23 16:13:40|||||||||7
1653322430000|2022-05-23 16:13:50|1612.1|1610.9|1611.7|1610.5|1612.1|1610.9|1611.6|1610.4|17
1653322440000|2022-05-23 16:14:00|1611.8|1610.6|1611.7|1610.5|1611.8|1610.6|1611.6|1610.4|8
1653322450000|2022-05-23 16:14:10|1611.6|1610.4|1611.6|1610.4|1611.6|1610.4|1611.6|1610.4|1
1653322460000|2022-05-23 16:14:20|1611.5|1610.3|1611.4|1610.2|1611.5|1610.3|1611.4|1610.2|4
1653322470000|2022-05-23 16:14:30|1611.3|1610.1|1611.2|1610|1611.3|1610.1|1611.2|1610|6
1653322480000|2022-05-23 16:14:40|1611.4|1610.2|1612.1|1610.9|1612.1|1610.9|1611.4|1610.2|25
1653322490000|2022-05-23 16:14:50|1612|1610.8|1612|1610.8|1612.1|1610.9|1611.9|1610.7|15
1653322500000|2022-05-23 16:15:00|1612.4|1611.2|1612.2|1611|1612.4|1611.2|1612.2|1611|21
1653322510000|2022-05-23 16:15:10|||||||||1
1653322530000|2022-05-23 16:15:30|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|7
1653322540000|2022-05-23 16:15:40|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1
1653322550000|2022-05-23 16:15:50|||||||||3
1653322560000|2022-05-23 16:16:00|1612.2|1611|1612.2|1611|1612.2|1611|1612.2|1611|6
1653322570000|2022-05-23 16:16:10|1612.1|1610.9|1612.2|1611|1612.2|1611|1612.1|1610.9|7
1653322580000|2022-05-23 16:16:20|1612.7|1611.5|1612.5|1611.3|1612.7|1611.5|1612.5|1611.3|26
1653322590000|2022-05-23 16:16:30|1612.4|1611.2|1612.2|1611|1612.4|1611.2|1612|1610.8|15
1653322600000|2022-05-23 16:16:40|||||||||1
1653322610000|2022-05-23 16:16:50|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|12
1653322620000|2022-05-23 16:17:00|1612.6|1611.4|1612.2|1611|1612.6|1611.4|1612.2|1611|7
1653322630000|2022-05-23 16:17:10|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|0
1653322640000|2022-05-23 16:17:20|||||||||1
1653322660000|2022-05-23 16:17:40|1612.3|1611.1|1612.5|1611.3|1612.5|1611.3|1612.3|1611.1|23
1653322670000|2022-05-23 16:17:50|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|8
1653322680000|2022-05-23 16:18:00|1612.2|1611|1612.2|1611|1612.2|1611|1612.2|1611|2
1653322690000|2022-05-23 16:18:10|1612.1|1610.9|1612.2|1611|1612.2|1611|1612.1|1610.9|7
1653322700000|2022-05-23 16:18:20|1612.3|1611.1|1612.7|1611.5|1612.7|1611.5|1612.3|1611.1|7
1653322710000|2022-05-23 16:18:30|1612.8|1611.6|1612.8|1611.6|1612.9|1611.7|1612.5|1611.3|29
1653322720000|2022-05-23 16:18:40|1612.7|1611.5|1612.7|1611.5|1612.8|1611.6|1612.7|1611.5|0
1653322730000|2022-05-23 16:18:50|1612.8|1611.6|1612.7|1611.5|1612.8|1611.6|1612.7|1611.5|2
1653322760000|2022-05-23 16:19:20|1613|1611.8|1612.8|1611.6|1613|1611.8|1612.7|1611.5|8
1653322770000|2022-05-23 16:19:30|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|4
1653322790000|2022-05-23 16:19:50|1612.3|1611.1|1612|1610.8|1612.3|1611.1|1612|1610.8|8
1653322800000|2022-05-23 16:20:00|1611.8|1610.6|1611.8|1610.6|1611.9|1610.7|1611.8|1610.6|12
1653322810000|2022-05-23 16:20:10|1611.7|1610.5|1612|1610.8|1612|1610.8|1611.7|1610.5|10
1653322820000|2022-05-23 16:20:20|1611.9|1610.7|1611.8|1610.6|1611.9|1610.7|1611.7|1610.5|9
1653322830000|2022-05-23 16:20:30|1611.9|1610.7|1611.9|1610.7|1612|1610.8|1611.8|1610.6|4
1653322840000|2022-05-23 16:20:40|1611.8|1610.6|1611.5|1610.3|1611.8|1610.6|1611.4|1610.2|5
1653322850000|2022-05-23 16:20:50|1611.4|1610.2|1611.5|1610.3|1611.5|1610.3|1611.4|1610.2|0
1653322860000|2022-05-23 16:21:00|1611.7|1610.5|1612|1610.8|1612|1610.8|1611.7|1610.5|11
1653322870000|2022-05-23 16:21:10|||||||||1
1653322880000|2022-05-23 16:21:20|||||||||2
1653322900000|2022-05-23 16:21:40|||||||||3
1653322910000|2022-05-23 16:21:50|1612.1|1610.9|1612.3|1611.1|1612.3|1611.1|1612.1|1610.9|5
1653322920000|2022-05-23 16:22:00|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|5
1653322930000|2022-05-23 16:22:10|||||||||1
1653322940000|2022-05-23 16:22:20|1612.3|1611.1|1612.2|1611|1612.3|1611.1|1612.2|1611|11
1653322950000|2022-05-23 16:22:30|1612.3|1611.1|1612.2|1611|1612.3|1611.1|1612.2|1611|1
1653322960000|2022-05-23 16:22:40|1612.5|1611.3|1612.4|1611.2|1612.5|1611.3|1612.4|1611.2|10
1653322970000|2022-05-23 16:22:50|1612.3|1611.1|1612.5|1611.3|1612.5|1611.3|1612.2|1611|7
1653322980000|2022-05-23 16:23:00|1612.4|1611.2|1612.5|1611.3|1612.5|1611.3|1612.3|1611.1|32
1653322990000|2022-05-23 16:23:10|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|4
1653323000000|2022-05-23 16:23:20|||||||||5
1653323010000|2022-05-23 16:23:30|1612.2|1611|1612.3|1611.1|1612.3|1611.1|1612.2|1611|1
1653323020000|2022-05-23 16:23:40|1612.2|1611|1612.2|1611|1612.3|1611.1|1612.2|1611|1
1653323030000|2022-05-23 16:23:50|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1612.4|1611.2|13
1653323040000|2022-05-23 16:24:00|1612.8|1611.6|1612.8|1611.6|1612.9|1611.7|1612.7|1611.5|17
1653323050000|2022-05-23 16:24:10|1612.7|1611.5|1612.7|1611.5|1612.8|1611.6|1612.7|1611.5|6
1653323070000|2022-05-23 16:24:30|1612.8|1611.6|1612.7|1611.5|1612.8|1611.6|1612.7|1611.5|3
1653323080000|2022-05-23 16:24:40|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|9
1653323090000|2022-05-23 16:24:50|1612.7|1611.5|1612.8|1611.6|1612.8|1611.6|1612.7|1611.5|7
1653323100000|2022-05-23 16:25:00|1612.9|1611.7|1612.8|1611.6|1612.9|1611.7|1612.8|1611.6|39
1653323110000|2022-05-23 16:25:10|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|4
1653323120000|2022-05-23 16:25:20|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|0
1653323130000|2022-05-23 16:25:30|1612.7|1611.5|1612.5|1611.3|1612.7|1611.5|1612.2|1611|17
1653323140000|2022-05-23 16:25:40|||||||||3
1653323150000|2022-05-23 16:25:50|||||||||1
1653323170000|2022-05-23 16:26:10|||||||||42
1653323180000|2022-05-23 16:26:20|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|3
1653323190000|2022-05-23 16:26:30|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|1
1653323200000|2022-05-23 16:26:40|||||||||100
1653323220000|2022-05-23 16:27:00|1612.2|1611|1612|1610.8|1612.2|1611|1612|1610.8|8
1653323230000|2022-05-23 16:27:10|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|7
1653323240000|2022-05-23 16:27:20|1611.7|1610.5|1611.4|1610.2|1611.7|1610.5|1611.4|1610.2|16
1653323250000|2022-05-23 16:27:30|1611|1609.8|1611|1609.8|1611|1609.8|1611|1609.8|14
1653323260000|2022-05-23 16:27:40|||||||||7
1653323270000|2022-05-23 16:27:50|1611.2|1610|1611|1609.8|1611.2|1610|1611|1609.8|4
1653323280000|2022-05-23 16:28:00|1611.2|1610|1611.2|1610|1611.2|1610|1611.2|1610|11
1653323290000|2022-05-23 16:28:10|||||||||2
1653323300000|2022-05-23 16:28:20|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|31
1653323310000|2022-05-23 16:28:30|1610.5|1609.3|1610.7|1609.5|1610.7|1609.5|1610.5|1609.3|7
1653323320000|2022-05-23 16:28:40|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|1
1653323330000|2022-05-23 16:28:50|||||||||8
1653323340000|2022-05-23 16:29:00|||||||||2
1653323350000|2022-05-23 16:29:10|1610.7|1609.5|1610.8|1609.6|1610.8|1609.6|1610.7|1609.5|2
1653323360000|2022-05-23 16:29:20|1610.9|1609.7|1611|1609.8|1611|1609.8|1610.9|1609.7|5
1653323370000|2022-05-23 16:29:30|1611.2|1610|1611.4|1610.2|1611.5|1610.3|1611.2|1610|19
1653323380000|2022-05-23 16:29:40|1611.5|1610.3|1611.4|1610.2|1611.5|1610.3|1611.3|1610.1|7
1653323390000|2022-05-23 16:29:50|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|2
1653323400000|2022-05-23 16:30:00|1611.6|1610.4|1611.5|1610.3|1611.6|1610.4|1611.5|1610.3|9
1653323410000|2022-05-23 16:30:10|1611.3|1610.1|1611|1609.8|1611.3|1610.1|1611|1609.8|5
1653323420000|2022-05-23 16:30:20|1610.8|1609.6|1610.7|1609.5|1610.8|1609.6|1610.7|1609.5|3
1653323430000|2022-05-23 16:30:30|||||||||1
1653323440000|2022-05-23 16:30:40|1610.6|1609.4|1610.5|1609.3|1610.7|1609.5|1610.5|1609.3|14
1653323450000|2022-05-23 16:30:50|1610.6|1609.4|1610.7|1609.5|1610.8|1609.6|1610.6|1609.4|4
1653323460000|2022-05-23 16:31:00|1610.8|1609.6|1611|1609.8|1611|1609.8|1610.8|1609.6|21
1653323470000|2022-05-23 16:31:10|1610.9|1609.7|1610.8|1609.6|1610.9|1609.7|1610.8|1609.6|10
1653323480000|2022-05-23 16:31:20|1610.7|1609.5|1610.8|1609.6|1610.8|1609.6|1610.7|1609.5|2
1653323490000|2022-05-23 16:31:30|1610.9|1609.7|1611|1609.8|1611|1609.8|1610.9|1609.7|5
1653323500000|2022-05-23 16:31:40|1610.9|1609.7|1611|1609.8|1611|1609.8|1610.9|1609.7|0
1653323510000|2022-05-23 16:31:50|||||||||6
1653323520000|2022-05-23 16:32:00|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|1610.5|1609.3|4
1653323530000|2022-05-23 16:32:10|1610.1|1608.9|1610.3|1609.1|1610.3|1609.1|1610.1|1608.9|25
1653323540000|2022-05-23 16:32:20|||||||||22
1653323550000|2022-05-23 16:32:30|1610.5|1609.3|1610.7|1609.5|1610.7|1609.5|1610.5|1609.3|5
1653323560000|2022-05-23 16:32:40|1610.8|1609.6|1610.7|1609.5|1610.9|1609.7|1610.7|1609.5|5
1653323570000|2022-05-23 16:32:50|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|3
1653323580000|2022-05-23 16:33:00|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|2
1653323590000|2022-05-23 16:33:10|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|8
1653323600000|2022-05-23 16:33:20|||||||||1
1653323610000|2022-05-23 16:33:30|1610.6|1609.4|1610.3|1609.1|1610.6|1609.4|1610.3|1609.1|10
1653323620000|2022-05-23 16:33:40|1610.4|1609.2|1610.5|1609.3|1610.5|1609.3|1610.2|1609|6
1653323630000|2022-05-23 16:33:50|1610.3|1609.1|1610.5|1609.3|1610.5|1609.3|1610.3|1609.1|21
1653323640000|2022-05-23 16:34:00|||||||||4
1653323650000|2022-05-23 16:34:10|||||||||1
1653323660000|2022-05-23 16:34:20|||||||||2
1653323680000|2022-05-23 16:34:40|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|7
1653323690000|2022-05-23 16:34:50|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|0
1653323700000|2022-05-23 16:35:00|1610.6|1609.4|1610.6|1609.4|1610.7|1609.5|1610.6|1609.4|12
1653323710000|2022-05-23 16:35:10|1610.5|1609.3|1610.7|1609.5|1610.7|1609.5|1610.5|1609.3|3
1653323720000|2022-05-23 16:35:20|1610.8|1609.6|1611|1609.8|1611.1|1609.9|1610.8|1609.6|8
1653323730000|2022-05-23 16:35:30|1610.9|1609.7|1610.7|1609.5|1610.9|1609.7|1610.7|1609.5|3
1653323740000|2022-05-23 16:35:40|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|5
1653323750000|2022-05-23 16:35:50|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|0
1653323760000|2022-05-23 16:36:00|||||||||1
1653323790000|2022-05-23 16:36:30|||||||||2
1653323800000|2022-05-23 16:36:40|1610.4|1609.2|1610.5|1609.3|1610.5|1609.3|1610.4|1609.2|18
1653323820000|2022-05-23 16:37:00|||||||||4
1653323830000|2022-05-23 16:37:10|||||||||1
1653323850000|2022-05-23 16:37:30|||||||||3
1653323860000|2022-05-23 16:37:40|1610.8|1609.6|1610.7|1609.5|1611|1609.8|1610.7|1609.5|7
1653323870000|2022-05-23 16:37:50|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|1
1653323880000|2022-05-23 16:38:00|1610.7|1609.5|1611.2|1610|1611.2|1610|1610.7|1609.5|17
1653323890000|2022-05-23 16:38:10|1611.1|1609.9|1611.2|1610|1611.3|1610.1|1611.1|1609.9|79
1653323900000|2022-05-23 16:38:20|1611.1|1609.9|1611.2|1610|1611.2|1610|1611.1|1609.9|1
1653323910000|2022-05-23 16:38:30|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|1611|1609.8|2
1653323920000|2022-05-23 16:38:40|||||||||4
1653323930000|2022-05-23 16:38:50|1611|1609.8|1611.1|1609.9|1611.1|1609.9|1611|1609.8|0
1653323940000|2022-05-23 16:39:00|1611|1609.8|1611|1609.8|1611|1609.8|1611|1609.8|2
1653323950000|2022-05-23 16:39:10|1610.9|1609.7|1610.8|1609.6|1610.9|1609.7|1610.8|1609.6|7
1653323960000|2022-05-23 16:39:20|1610.7|1609.5|1610.8|1609.6|1610.8|1609.6|1610.7|1609.5|15
1653323970000|2022-05-23 16:39:30|1610.7|1609.5|1610.8|1609.6|1610.8|1609.6|1610.7|1609.5|0
1653323980000|2022-05-23 16:39:40|1610.7|1609.5|1610.8|1609.6|1610.8|1609.6|1610.7|1609.5|2
1653323990000|2022-05-23 16:39:50|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|1
1653324000000|2022-05-23 16:40:00|1610.8|1609.6|1611|1609.8|1611.1|1609.9|1610.8|1609.6|12
1653324010000|2022-05-23 16:40:10|||||||||1
1653324020000|2022-05-23 16:40:20|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|13
1653324030000|2022-05-23 16:40:30|1610.6|1609.4|1611|1609.8|1611|1609.8|1610.6|1609.4|14
1653324040000|2022-05-23 16:40:40|1611.1|1609.9|1611|1609.8|1611.1|1609.9|1611|1609.8|52
1653324050000|2022-05-23 16:40:50|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|1611|1609.8|3
1653324060000|2022-05-23 16:41:00|1611|1609.8|1611|1609.8|1611.1|1609.9|1611|1609.8|4
1653324070000|2022-05-23 16:41:10|1611.1|1609.9|1611.2|1610|1611.3|1610.1|1611.1|1609.9|5
1653324080000|2022-05-23 16:41:20|1611.3|1610.1|1611.2|1610|1611.3|1610.1|1611.2|1610|4
1653324100000|2022-05-23 16:41:40|||||||||25
1653324120000|2022-05-23 16:42:00|1611.3|1610.1|1611|1609.8|1611.3|1610.1|1611|1609.8|23
1653324130000|2022-05-23 16:42:10|1610.9|1609.7|1611.1|1609.9|1611.1|1609.9|1610.9|1609.7|13
1653324140000|2022-05-23 16:42:20|1610.9|1609.7|1610.9|1609.7|1611|1609.8|1610.9|1609.7|1
1653324150000|2022-05-23 16:42:30|1611|1609.8|1611|1609.8|1611|1609.8|1611|1609.8|0
1653324160000|2022-05-23 16:42:40|1610.9|1609.7|1610.9|1609.7|1611|1609.8|1610.9|1609.7|0
1653324170000|2022-05-23 16:42:50|1611|1609.8|1611|1609.8|1611|1609.8|1611|1609.8|13
1653324180000|2022-05-23 16:43:00|1610.9|1609.7|1610.9|1609.7|1611|1609.8|1610.9|1609.7|3
1653324190000|2022-05-23 16:43:10|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|2
1653324200000|2022-05-23 16:43:20|1611.2|1610|1611.2|1610|1611.2|1610|1611.2|1610|0
1653324210000|2022-05-23 16:43:30|||||||||1
1653324220000|2022-05-23 16:43:40|||||||||2
1653324230000|2022-05-23 16:43:50|1611.1|1609.9|1611.2|1610|1611.4|1610.2|1611.1|1609.9|10
1653324240000|2022-05-23 16:44:00|||||||||7
1653324250000|2022-05-23 16:44:10|1611.1|1609.9|1611.2|1610|1611.2|1610|1611.1|1609.9|3
1653324260000|2022-05-23 16:44:20|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|0
1653324270000|2022-05-23 16:44:30|1611.4|1610.2|1611.2|1610|1611.4|1610.2|1611.2|1610|6
1653324280000|2022-05-23 16:44:40|||||||||2
1653324290000|2022-05-23 16:44:50|1611.5|1610.3|1611.5|1610.3|1611.7|1610.5|1611.4|1610.2|8
1653324300000|2022-05-23 16:45:00|1611.4|1610.2|1611.6|1610.4|1611.6|1610.4|1611.4|1610.2|5
1653324310000|2022-05-23 16:45:10|1611.7|1610.5|1611.6|1610.4|1611.7|1610.5|1611.6|1610.4|4
1653324320000|2022-05-23 16:45:20|1611.7|1610.5|1611.6|1610.4|1611.7|1610.5|1611.4|1610.2|5
1653324330000|2022-05-23 16:45:30|||||||||3
1653324340000|2022-05-23 16:45:40|1611.7|1610.5|1611.4|1610.2|1611.7|1610.5|1611.4|1610.2|40
1653324350000|2022-05-23 16:45:50|||||||||1
1653324360000|2022-05-23 16:46:00|1611.6|1610.4|1611.7|1610.5|1611.7|1610.5|1611.6|1610.4|5
1653324370000|2022-05-23 16:46:10|1611.8|1610.6|1611.7|1610.5|1611.8|1610.6|1611.7|1610.5|10
1653324380000|2022-05-23 16:46:20|1611.6|1610.4|1611.5|1610.3|1611.6|1610.4|1611.4|1610.2|9
1653324390000|2022-05-23 16:46:30|1611.6|1610.4|1611|1609.8|1611.7|1610.5|1610.8|1609.6|23
1653324400000|2022-05-23 16:46:40|||||||||5
1653324420000|2022-05-23 16:47:00|1610.9|1609.7|1611|1609.8|1611|1609.8|1610.8|1609.6|15
1653324430000|2022-05-23 16:47:10|1611.2|1610|1611.2|1610|1611.2|1610|1611.2|1610|17
1653324440000|2022-05-23 16:47:20|||||||||3
1653324450000|2022-05-23 16:47:30|1611|1609.8|1610.7|1609.5|1611|1609.8|1610.7|1609.5|29
1653324460000|2022-05-23 16:47:40|1610.8|1609.6|1611.6|1610.4|1611.6|1610.4|1610.8|1609.6|36
1653324470000|2022-05-23 16:47:50|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1
1653324480000|2022-05-23 16:48:00|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|1611.4|1610.2|4
1653324490000|2022-05-23 16:48:10|1611.4|1610.2|1611.4|1610.2|1611.5|1610.3|1611.4|1610.2|1
1653324510000|2022-05-23 16:48:30|1611.5|1610.3|1611.7|1610.5|1611.7|1610.5|1611.5|1610.3|8
1653324520000|2022-05-23 16:48:40|1612|1610.8|1611.9|1610.7|1612.1|1610.9|1611.7|1610.5|13
1653324530000|2022-05-23 16:48:50|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|7
1653324540000|2022-05-23 16:49:00|1612|1610.8|1612.4|1611.2|1612.6|1611.4|1612|1610.8|32
1653324550000|2022-05-23 16:49:10|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1612.5|1611.3|3
1653324560000|2022-05-23 16:49:20|1612.5|1611.3|1612.4|1611.2|1612.6|1611.4|1612.4|1611.2|6
1653324570000|2022-05-23 16:49:30|||||||||6
1653324580000|2022-05-23 16:49:40|1612.3|1611.1|1612.3|1611.1|1612.4|1611.2|1612.1|1610.9|6
1653324590000|2022-05-23 16:49:50|1612.4|1611.2|1613|1611.8|1613|1611.8|1612.3|1611.1|22
1653324600000|2022-05-23 16:50:00|1612.9|1611.7|1612.9|1611.7|1613|1611.8|1612.8|1611.6|10
1653324610000|2022-05-23 16:50:10|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|3
1653324620000|2022-05-23 16:50:20|1613|1611.8|1612.8|1611.6|1613|1611.8|1612.8|1611.6|6
1653324630000|2022-05-23 16:50:30|||||||||2
1653324640000|2022-05-23 16:50:40|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|9
1653324650000|2022-05-23 16:50:50|1612.8|1611.6|1613|1611.8|1613|1611.8|1612.8|1611.6|186
1653324660000|2022-05-23 16:51:00|1613.1|1611.9|1613|1611.8|1613.1|1611.9|1613|1611.8|10
1653324670000|2022-05-23 16:51:10|1612.9|1611.7|1612.7|1611.5|1612.9|1611.7|1612.7|1611.5|5
1653324680000|2022-05-23 16:51:20|1612.8|1611.6|1612.8|1611.6|1613|1611.8|1612.8|1611.6|8
1653324690000|2022-05-23 16:51:30|||||||||3
1653324700000|2022-05-23 16:51:40|1612.9|1611.7|1612.8|1611.6|1612.9|1611.7|1612.8|1611.6|0
1653324710000|2022-05-23 16:51:50|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1612.4|1611.2|31
1653324720000|2022-05-23 16:52:00|1612.4|1611.2|1612.3|1611.1|1612.4|1611.2|1612.3|1611.1|10
1653324730000|2022-05-23 16:52:10|1612.6|1611.4|1612.4|1611.2|1612.6|1611.4|1612.4|1611.2|21
1653324740000|2022-05-23 16:52:20|1612.6|1611.4|1612.9|1611.7|1612.9|1611.7|1612.6|1611.4|14
1653324750000|2022-05-23 16:52:30|1612.4|1611.2|1612.3|1611.1|1612.6|1611.4|1612.3|1611.1|21
1653324760000|2022-05-23 16:52:40|1612.4|1611.2|1612|1610.8|1612.4|1611.2|1611.9|1610.7|21
1653324770000|2022-05-23 16:52:50|1612.1|1610.9|1612|1610.8|1612.1|1610.9|1612|1610.8|1
1653324780000|2022-05-23 16:53:00|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|1611.8|1610.6|11
1653324790000|2022-05-23 16:53:10|1612|1610.8|1612|1610.8|1612.1|1610.9|1612|1610.8|4
1653324800000|2022-05-23 16:53:20|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|0
1653324810000|2022-05-23 16:53:30|1611.8|1610.6|1612.1|1610.9|1612.1|1610.9|1611.8|1610.6|14
1653324820000|2022-05-23 16:53:40|||||||||5
1653324830000|2022-05-23 16:53:50|||||||||1
1653324840000|2022-05-23 16:54:00|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|11
1653324850000|2022-05-23 16:54:10|1611.8|1610.6|1612|1610.8|1612|1610.8|1611.8|1610.6|12
1653324860000|2022-05-23 16:54:20|||||||||4
1653324870000|2022-05-23 16:54:30|||||||||2
1653324880000|2022-05-23 16:54:40|||||||||6
1653324890000|2022-05-23 16:54:50|1612.1|1610.9|1612.3|1611.1|1612.3|1611.1|1612|1610.8|18
1653324900000|2022-05-23 16:55:00|1612.2|1611|1612.3|1611.1|1612.3|1611.1|1612.2|1611|11
1653324910000|2022-05-23 16:55:10|1612.2|1611|1612.3|1611.1|1612.3|1611.1|1612.2|1611|13
1653324920000|2022-05-23 16:55:20|1612.4|1611.2|1612.3|1611.1|1612.4|1611.2|1612.3|1611.1|15
1653324930000|2022-05-23 16:55:30|1612.2|1611|1612.2|1611|1612.2|1611|1612.2|1611|3
1653324940000|2022-05-23 16:55:40|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|2
1653324950000|2022-05-23 16:55:50|1612.4|1611.2|1612.3|1611.1|1612.5|1611.3|1612.3|1611.1|14
1653324960000|2022-05-23 16:56:00|1612.1|1610.9|1612.1|1610.9|1612.3|1611.1|1612.1|1610.9|8
1653324970000|2022-05-23 16:56:10|||||||||1
1653324980000|2022-05-23 16:56:20|1612|1610.8|1611.9|1610.7|1612|1610.8|1611.8|1610.6|27
1653324990000|2022-05-23 16:56:30|1612|1610.8|1611.9|1610.7|1612|1610.8|1611.9|1610.7|24
1653325000000|2022-05-23 16:56:40|1612|1610.8|1612.1|1610.9|1612.1|1610.9|1612|1610.8|4
1653325010000|2022-05-23 16:56:50|1612|1610.8|1612.1|1610.9|1612.1|1610.9|1612|1610.8|3
1653325020000|2022-05-23 16:57:00|1612.2|1611|1611.9|1610.7|1612.2|1611|1611.9|1610.7|4
1653325030000|2022-05-23 16:57:10|1612.2|1611|1612.4|1611.2|1612.4|1611.2|1612.2|1611|22
1653325040000|2022-05-23 16:57:20|1612.3|1611.1|1612.5|1611.3|1612.5|1611.3|1612.3|1611.1|44
1653325050000|2022-05-23 16:57:30|1612.6|1611.4|1612.8|1611.6|1612.9|1611.7|1612.6|1611.4|18
1653325060000|2022-05-23 16:57:40|1612.7|1611.5|1612.5|1611.3|1612.7|1611.5|1612.5|1611.3|5
1653325070000|2022-05-23 16:57:50|||||||||1
1653325080000|2022-05-23 16:58:00|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|6
1653325090000|2022-05-23 16:58:10|1612.2|1611|1612.4|1611.2|1612.4|1611.2|1612.2|1611|5
1653325100000|2022-05-23 16:58:20|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|2
1653325110000|2022-05-23 16:58:30|||||||||5
1653325120000|2022-05-23 16:58:40|1612.4|1611.2|1612.5|1611.3|1612.5|1611.3|1612.4|1611.2|11
1653325130000|2022-05-23 16:58:50|1612.6|1611.4|1612.5|1611.3|1612.6|1611.4|1612.5|1611.3|1
1653325140000|2022-05-23 16:59:00|1612.3|1611.1|1612.2|1611|1612.3|1611.1|1612.2|1611|1
1653325150000|2022-05-23 16:59:10|||||||||1
1653325160000|2022-05-23 16:59:20|1612|1610.8|1611.5|1610.3|1612|1610.8|1611.5|1610.3|21
1653325170000|2022-05-23 16:59:30|1611.7|1610.5|1611.9|1610.7|1612|1610.8|1611.6|1610.4|17
1653325180000|2022-05-23 16:59:40|1611.7|1610.5|1611.7|1610.5|1611.8|1610.6|1611.7|1610.5|8
1653325190000|2022-05-23 16:59:50|1611.8|1610.6|1611.8|1610.6|1611.9|1610.7|1611.8|1610.6|7
1653325200000|2022-05-23 17:00:00|1611.9|1610.7|1612|1610.8|1612|1610.8|1611.9|1610.7|14
1653325210000|2022-05-23 17:00:10|1612.1|1610.9|1612|1610.8|1612.1|1610.9|1612|1610.8|33
1653325220000|2022-05-23 17:00:20|1611.9|1610.7|1612|1610.8|1612|1610.8|1611.9|1610.7|23
1653325230000|2022-05-23 17:00:30|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|3
1653325240000|2022-05-23 17:00:40|1611.4|1610.2|1611.2|1610|1611.4|1610.2|1611.2|1610|14
1653325250000|2022-05-23 17:00:50|1610.9|1609.7|1610.5|1609.3|1610.9|1609.7|1610.5|1609.3|24
1653325260000|2022-05-23 17:01:00|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|33
1653325270000|2022-05-23 17:01:10|1610.3|1609.1|1610.4|1609.2|1610.4|1609.2|1610.2|1609|21
1653325280000|2022-05-23 17:01:20|1610.7|1609.5|1610.5|1609.3|1610.7|1609.5|1610.5|1609.3|21
1653325290000|2022-05-23 17:01:30|1610.7|1609.5|1610.6|1609.4|1610.7|1609.5|1610.6|1609.4|7
1653325300000|2022-05-23 17:01:40|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|3
1653325310000|2022-05-23 17:01:50|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|14
1653325330000|2022-05-23 17:02:10|||||||||6
1653325340000|2022-05-23 17:02:20|1610.7|1609.5|1610.7|1609.5|1610.9|1609.7|1610.7|1609.5|29
1653325350000|2022-05-23 17:02:30|1610.9|1609.7|1610.9|1609.7|1611|1609.8|1610.9|1609.7|3
1653325360000|2022-05-23 17:02:40|1611|1609.8|1611|1609.8|1611|1609.8|1611|1609.8|3
1653325370000|2022-05-23 17:02:50|1610.7|1609.5|1610.9|1609.7|1610.9|1609.7|1610.7|1609.5|21
1653325380000|2022-05-23 17:03:00|1611|1609.8|1611|1609.8|1611|1609.8|1611|1609.8|0
1653325400000|2022-05-23 17:03:20|||||||||16
1653325410000|2022-05-23 17:03:30|||||||||2
1653325420000|2022-05-23 17:03:40|1611.1|1609.9|1611.2|1610|1611.2|1610|1611.1|1609.9|5
1653325430000|2022-05-23 17:03:50|1611.1|1609.9|1610.8|1609.6|1611.1|1609.9|1610.8|1609.6|8
1653325440000|2022-05-23 17:04:00|1611|1609.8|1610.9|1609.7|1611|1609.8|1610.9|1609.7|9
1653325450000|2022-05-23 17:04:10|1611|1609.8|1610.8|1609.6|1611|1609.8|1610.8|1609.6|2
1653325460000|2022-05-23 17:04:20|1610.9|1609.7|1610.6|1609.4|1610.9|1609.7|1610.6|1609.4|7
1653325470000|2022-05-23 17:04:30|1610.7|1609.5|1611|1609.8|1611|1609.8|1610.7|1609.5|0
1653325480000|2022-05-23 17:04:40|1610.9|1609.7|1611|1609.8|1611|1609.8|1610.9|1609.7|3
1653325490000|2022-05-23 17:04:50|1610.9|1609.7|1610.8|1609.6|1610.9|1609.7|1610.8|1609.6|38
1653325500000|2022-05-23 17:05:00|1610.7|1609.5|1610.3|1609.1|1610.7|1609.5|1610.3|1609.1|14
1653325510000|2022-05-23 17:05:10|||||||||8
1653325520000|2022-05-23 17:05:20|1610|1608.8|1610|1608.8|1610|1608.8|1610|1608.8|7
1653325530000|2022-05-23 17:05:30|1609.8|1608.6|1609.8|1608.6|1609.8|1608.6|1609.8|1608.6|75
1653325540000|2022-05-23 17:05:40|1609.7|1608.5|1609.8|1608.6|1609.8|1608.6|1609.7|1608.5|41
1653325550000|2022-05-23 17:05:50|||||||||15
1653325560000|2022-05-23 17:06:00|||||||||16
1653325570000|2022-05-23 17:06:10|||||||||74
1653325580000|2022-05-23 17:06:20|1610|1608.8|1610.1|1608.9|1610.1|1608.9|1610|1608.8|8
1653325590000|2022-05-23 17:06:30|1610.8|1609.6|1610.9|1609.7|1611|1609.8|1610.7|1609.5|15
1653325600000|2022-05-23 17:06:40|1610.8|1609.6|1611|1609.8|1611|1609.8|1610.7|1609.5|17
1653325610000|2022-05-23 17:06:50|1611.1|1609.9|1611.4|1610.2|1611.5|1610.3|1611.1|1609.9|15
1653325620000|2022-05-23 17:07:00|1611.2|1610|1611.2|1610|1611.2|1610|1611|1609.8|22
1653325640000|2022-05-23 17:07:20|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|5
1653325650000|2022-05-23 17:07:30|1611|1609.8|1611.1|1609.9|1611.1|1609.9|1611|1609.8|18
1653325660000|2022-05-23 17:07:40|1611|1609.8|1611|1609.8|1611|1609.8|1611|1609.8|3
1653325670000|2022-05-23 17:07:50|1611.1|1609.9|1610.9|1609.7|1611.1|1609.9|1610.9|1609.7|7
1653325680000|2022-05-23 17:08:00|1611|1609.8|1611|1609.8|1611|1609.8|1611|1609.8|2
1653325690000|2022-05-23 17:08:10|1610.8|1609.6|1610.8|1609.6|1610.9|1609.7|1610.8|1609.6|17
1653325700000|2022-05-23 17:08:20|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|7
1653325710000|2022-05-23 17:08:30|1610.7|1609.5|1610.9|1609.7|1610.9|1609.7|1610.7|1609.5|7
1653325730000|2022-05-23 17:08:50|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|8
1653325740000|2022-05-23 17:09:00|1610.9|1609.7|1611|1609.8|1611|1609.8|1610.8|1609.6|26
1653325750000|2022-05-23 17:09:10|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|7
1653325760000|2022-05-23 17:09:20|1611.2|1610|1611.1|1609.9|1611.2|1610|1611.1|1609.9|4
1653325770000|2022-05-23 17:09:30|1611|1609.8|1611|1609.8|1611|1609.8|1611|1609.8|0
1653325780000|2022-05-23 17:09:40|||||||||1
1653325790000|2022-05-23 17:09:50|1611.1|1609.9|1611.4|1610.2|1611.4|1610.2|1611.1|1609.9|6
1653325800000|2022-05-23 17:10:00|1611.3|1610.1|1611.2|1610|1611.5|1610.3|1611.1|1609.9|17
1653325820000|2022-05-23 17:10:20|1611.1|1609.9|1610.9|1609.7|1611.1|1609.9|1610.9|1609.7|3
1653325830000|2022-05-23 17:10:30|1611|1609.8|1611.3|1610.1|1611.3|1610.1|1611|1609.8|4
1653325850000|2022-05-23 17:10:50|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|10
1653325860000|2022-05-23 17:11:00|1611.2|1610|1610.9|1609.7|1611.3|1610.1|1610.9|1609.7|8
1653325870000|2022-05-23 17:11:10|||||||||6
1653325880000|2022-05-23 17:11:20|1610.8|1609.6|1610.9|1609.7|1610.9|1609.7|1610.8|1609.6|1
1653325900000|2022-05-23 17:11:40|1611|1609.8|1611|1609.8|1611|1609.8|1611|1609.8|2
1653325910000|2022-05-23 17:11:50|1610.9|1609.7|1611|1609.8|1611|1609.8|1610.9|1609.7|1
1653325920000|2022-05-23 17:12:00|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|4
1653325930000|2022-05-23 17:12:10|1611|1609.8|1611|1609.8|1611.1|1609.9|1611|1609.8|22
1653325940000|2022-05-23 17:12:20|||||||||1
1653325950000|2022-05-23 17:12:30|||||||||2
1653325960000|2022-05-23 17:12:40|1610.7|1609.5|1611|1609.8|1611|1609.8|1610.7|1609.5|32
1653325970000|2022-05-23 17:12:50|1611.1|1609.9|1611|1609.8|1611.1|1609.9|1611|1609.8|3
1653325980000|2022-05-23 17:13:00|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|1610.8|1609.6|9
1653325990000|2022-05-23 17:13:10|1611|1609.8|1611|1609.8|1611|1609.8|1611|1609.8|1
1653326000000|2022-05-23 17:13:20|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|2
1653326010000|2022-05-23 17:13:30|||||||||2
1653326020000|2022-05-23 17:13:40|1611.2|1610|1611.2|1610|1611.2|1610|1611.1|1609.9|5
1653326030000|2022-05-23 17:13:50|1611.3|1610.1|1611.5|1610.3|1611.5|1610.3|1611.3|1610.1|5
1653326040000|2022-05-23 17:14:00|1611.4|1610.2|1611.5|1610.3|1611.5|1610.3|1611.4|1610.2|1
1653326050000|2022-05-23 17:14:10|1611.3|1610.1|1611.3|1610.1|1611.4|1610.2|1611.3|1610.1|15
1653326060000|2022-05-23 17:14:20|||||||||1
1653326080000|2022-05-23 17:14:40|||||||||2
1653326090000|2022-05-23 17:14:50|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|3
1653326100000|2022-05-23 17:15:00|1611.2|1610|1611.1|1609.9|1611.2|1610|1611.1|1609.9|2
1653326110000|2022-05-23 17:15:10|1611.3|1610.1|1611.3|1610.1|1611.4|1610.2|1611.3|1610.1|13
1653326120000|2022-05-23 17:15:20|1611.4|1610.2|1611.1|1609.9|1611.4|1610.2|1611.1|1609.9|28
1653326130000|2022-05-23 17:15:30|1611.2|1610|1611.2|1610|1611.2|1610|1611.2|1610|21
1653326140000|2022-05-23 17:15:40|1611.1|1609.9|1611.2|1610|1611.2|1610|1611.1|1609.9|3
1653326150000|2022-05-23 17:15:50|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|0
1653326160000|2022-05-23 17:16:00|1610.9|1609.7|1610.7|1609.5|1610.9|1609.7|1610.7|1609.5|47
1653326170000|2022-05-23 17:16:10|1610.5|1609.3|1610.9|1609.7|1610.9|1609.7|1610.5|1609.3|63
1653326180000|2022-05-23 17:16:20|1611|1609.8|1611|1609.8|1611|1609.8|1611|1609.8|19
1653326190000|2022-05-23 17:16:30|1611.2|1610|1611.2|1610|1611.2|1610|1611.2|1610|2
1653326200000|2022-05-23 17:16:40|1611.3|1610.1|1611.4|1610.2|1611.4|1610.2|1611.2|1610|11
1653326210000|2022-05-23 17:16:50|1611.5|1610.3|1611.4|1610.2|1611.5|1610.3|1611.3|1610.1|31
1653326220000|2022-05-23 17:17:00|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|2
1653326230000|2022-05-23 17:17:10|1611.5|1610.3|1611.4|1610.2|1611.5|1610.3|1611.4|1610.2|3
1653326240000|2022-05-23 17:17:20|1611.5|1610.3|1611.5|1610.3|1611.7|1610.5|1611.5|1610.3|6
1653326250000|2022-05-23 17:17:30|||||||||4
1653326260000|2022-05-23 17:17:40|1611.3|1610.1|1611.4|1610.2|1611.4|1610.2|1611.3|1610.1|9
1653326270000|2022-05-23 17:17:50|1611.3|1610.1|1611|1609.8|1611.3|1610.1|1611|1609.8|10
1653326280000|2022-05-23 17:18:00|1610.9|1609.7|1610.9|1609.7|1611|1609.8|1610.9|1609.7|12
1653326290000|2022-05-23 17:18:10|1611|1609.8|1611|1609.8|1611|1609.8|1611|1609.8|3
1653326300000|2022-05-23 17:18:20|1610.6|1609.4|1610.5|1609.3|1610.6|1609.4|1610.5|1609.3|19
1653326310000|2022-05-23 17:18:30|||||||||7
1653326320000|2022-05-23 17:18:40|||||||||11
1653326330000|2022-05-23 17:18:50|1610.6|1609.4|1610.5|1609.3|1610.6|1609.4|1610.5|1609.3|14
1653326340000|2022-05-23 17:19:00|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|1610.5|1609.3|38
1653326350000|2022-05-23 17:19:10|||||||||8
1653326360000|2022-05-23 17:19:20|||||||||13
1653326370000|2022-05-23 17:19:30|||||||||27
1653326380000|2022-05-23 17:19:40|||||||||4
1653326390000|2022-05-23 17:19:50|1610.4|1609.2|1610.1|1608.9|1610.4|1609.2|1610.1|1608.9|11
1653326400000|2022-05-23 17:20:00|1609.9|1608.7|1609.9|1608.7|1609.9|1608.7|1609.9|1608.7|7
1653326410000|2022-05-23 17:20:10|||||||||132
1653326420000|2022-05-23 17:20:20|||||||||1
1653326430000|2022-05-23 17:20:30|||||||||3
1653326440000|2022-05-23 17:20:40|||||||||18
1653326450000|2022-05-23 17:20:50|1610.1|1608.9|1610.3|1609.1|1610.3|1609.1|1610.1|1608.9|27
1653326460000|2022-05-23 17:21:00|1610.2|1609|1610.1|1608.9|1610.2|1609|1610.1|1608.9|7
1653326470000|2022-05-23 17:21:10|1610|1608.8|1610|1608.8|1610|1608.8|1610|1608.8|50
1653326480000|2022-05-23 17:21:20|1609.9|1608.7|1609.9|1608.7|1609.9|1608.7|1609.9|1608.7|2
1653326490000|2022-05-23 17:21:30|1610.1|1608.9|1610|1608.8|1610.1|1608.9|1610|1608.8|12
1653326500000|2022-05-23 17:21:40|||||||||3
1653326510000|2022-05-23 17:21:50|1609.9|1608.7|1609.9|1608.7|1609.9|1608.7|1609.9|1608.7|0
1653326520000|2022-05-23 17:22:00|1609.7|1608.5|1609.7|1608.5|1609.9|1608.7|1609.7|1608.5|16
1653326530000|2022-05-23 17:22:10|1609.8|1608.6|1609.9|1608.7|1609.9|1608.7|1609.8|1608.6|39
1653326540000|2022-05-23 17:22:20|||||||||1
1653326550000|2022-05-23 17:22:30|||||||||3
1653326560000|2022-05-23 17:22:40|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|2
1653326570000|2022-05-23 17:22:50|1610|1608.8|1609.9|1608.7|1610|1608.8|1609.9|1608.7|5
1653326580000|2022-05-23 17:23:00|1610|1608.8|1609.9|1608.7|1610.1|1608.9|1609.9|1608.7|5
1653326590000|2022-05-23 17:23:10|||||||||4
1653326600000|2022-05-23 17:23:20|1610|1608.8|1609.9|1608.7|1610.1|1608.9|1609.9|1608.7|8
1653326610000|2022-05-23 17:23:30|||||||||3
1653326620000|2022-05-23 17:23:40|1610.2|1609|1610.1|1608.9|1610.2|1609|1610.1|1608.9|7
1653326630000|2022-05-23 17:23:50|||||||||1
1653326640000|2022-05-23 17:24:00|1610|1608.8|1609.9|1608.7|1610|1608.8|1609.9|1608.7|5
1653326650000|2022-05-23 17:24:10|1610|1608.8|1610.1|1608.9|1610.1|1608.9|1610|1608.8|14
1653326660000|2022-05-23 17:24:20|||||||||1
1653326670000|2022-05-23 17:24:30|||||||||2
1653326680000|2022-05-23 17:24:40|||||||||4
1653326690000|2022-05-23 17:24:50|1609.9|1608.7|1609.9|1608.7|1609.9|1608.7|1609.9|1608.7|17
1653326700000|2022-05-23 17:25:00|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|13
1653326710000|2022-05-23 17:25:10|1610.2|1609|1610.2|1609|1610.2|1609|1610.2|1609|8
1653326720000|2022-05-23 17:25:20|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|1610.3|1609.1|24
1653326730000|2022-05-23 17:25:30|1610.5|1609.3|1610.1|1608.9|1610.5|1609.3|1610.1|1608.9|12
1653326740000|2022-05-23 17:25:40|1610.2|1609|1610.2|1609|1610.2|1609|1610.1|1608.9|6
1653326750000|2022-05-23 17:25:50|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|2
1653326760000|2022-05-23 17:26:00|1610|1608.8|1610.1|1608.9|1610.1|1608.9|1610|1608.8|5
1653326770000|2022-05-23 17:26:10|1610|1608.8|1610.2|1609|1610.2|1609|1610|1608.8|21
1653326790000|2022-05-23 17:26:30|||||||||2
1653326800000|2022-05-23 17:26:40|||||||||11
1653326810000|2022-05-23 17:26:50|||||||||4
1653326820000|2022-05-23 17:27:00|||||||||23
1653326830000|2022-05-23 17:27:10|||||||||6
1653326840000|2022-05-23 17:27:20|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|1610.4|1609.2|19
1653326850000|2022-05-23 17:27:30|1610.4|1609.2|1610.5|1609.3|1610.5|1609.3|1610.4|1609.2|1
1653326860000|2022-05-23 17:27:40|1610.4|1609.2|1610.5|1609.3|1610.5|1609.3|1610.4|1609.2|3
1653326870000|2022-05-23 17:27:50|1610.4|1609.2|1610.4|1609.2|1610.5|1609.3|1610.4|1609.2|1
1653326880000|2022-05-23 17:28:00|1610.2|1609|1610|1608.8|1610.2|1609|1610|1608.8|23
1653326890000|2022-05-23 17:28:10|||||||||10
1653326900000|2022-05-23 17:28:20|||||||||1
1653326910000|2022-05-23 17:28:30|||||||||10
1653326920000|2022-05-23 17:28:40|1609.8|1608.6|1609.7|1608.5|1609.8|1608.6|1609.4|1608.2|34
1653326930000|2022-05-23 17:28:50|1610|1608.8|1610.2|1609|1610.2|1609|1609.9|1608.7|31
1653326940000|2022-05-23 17:29:00|1610.5|1609.3|1610.2|1609|1610.5|1609.3|1610.2|1609|15
1653326950000|2022-05-23 17:29:10|1610.3|1609.1|1610.2|1609|1610.3|1609.1|1610.2|1609|4
1653326960000|2022-05-23 17:29:20|1610.3|1609.1|1610.3|1609.1|1610.5|1609.3|1610.3|1609.1|5
1653326970000|2022-05-23 17:29:30|1610.2|1609|1610.2|1609|1610.2|1609|1610.2|1609|0
1653326980000|2022-05-23 17:29:40|1610|1608.8|1610|1608.8|1610|1608.8|1610|1608.8|7
1653326990000|2022-05-23 17:29:50|||||||||1
1653327000000|2022-05-23 17:30:00|1610.2|1609|1610.5|1609.3|1610.7|1609.5|1610.2|1609|47
1653327010000|2022-05-23 17:30:10|||||||||7
1653327020000|2022-05-23 17:30:20|1610.7|1609.5|1610.5|1609.3|1610.7|1609.5|1610.5|1609.3|16
1653327030000|2022-05-23 17:30:30|||||||||3
1653327040000|2022-05-23 17:30:40|1610.2|1609|1610.2|1609|1610.2|1609|1610.2|1609|9
1653327050000|2022-05-23 17:30:50|1609.9|1608.7|1610.1|1608.9|1610.1|1608.9|1609.9|1608.7|18
1653327060000|2022-05-23 17:31:00|1610.3|1609.1|1610.2|1609|1610.5|1609.3|1610.2|1609|11
1653327070000|2022-05-23 17:31:10|1610.3|1609.1|1610.5|1609.3|1610.5|1609.3|1610.3|1609.1|10
1653327080000|2022-05-23 17:31:20|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|1610.3|1609.1|4
1653327090000|2022-05-23 17:31:30|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|1
1653327100000|2022-05-23 17:31:40|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|1610.3|1609.1|14
1653327110000|2022-05-23 17:31:50|||||||||1
1653327120000|2022-05-23 17:32:00|1610.2|1609|1610.3|1609.1|1610.3|1609.1|1610.2|1609|3
1653327130000|2022-05-23 17:32:10|1610.2|1609|1610.3|1609.1|1610.3|1609.1|1610.2|1609|5
1653327150000|2022-05-23 17:32:30|1610.2|1609|1610.3|1609.1|1610.3|1609.1|1610.2|1609|6
1653327160000|2022-05-23 17:32:40|1610.5|1609.3|1610.3|1609.1|1610.5|1609.3|1610.3|1609.1|16
1653327170000|2022-05-23 17:32:50|1610.2|1609|1610.3|1609.1|1610.3|1609.1|1610.1|1608.9|10
1653327180000|2022-05-23 17:33:00|1610.5|1609.3|1610.7|1609.5|1610.7|1609.5|1610.3|1609.1|31
1653327190000|2022-05-23 17:33:10|1610.6|1609.4|1610.8|1609.6|1611|1609.8|1610.6|1609.4|9
1653327200000|2022-05-23 17:33:20|1610.9|1609.7|1610.8|1609.6|1610.9|1609.7|1610.8|1609.6|3
1653327210000|2022-05-23 17:33:30|||||||||1
1653327220000|2022-05-23 17:33:40|1610.7|1609.5|1610.8|1609.6|1610.8|1609.6|1610.6|1609.4|4
1653327230000|2022-05-23 17:33:50|1610.7|1609.5|1610.7|1609.5|1610.8|1609.6|1610.7|1609.5|5
1653327240000|2022-05-23 17:34:00|1610.8|1609.6|1610.6|1609.4|1610.8|1609.6|1610.5|1609.3|29
1653327250000|2022-05-23 17:34:10|1610.8|1609.6|1610.5|1609.3|1610.8|1609.6|1610.5|1609.3|7
1653327260000|2022-05-23 17:34:20|||||||||10
1653327270000|2022-05-23 17:34:30|1610.3|1609.1|1610.5|1609.3|1610.5|1609.3|1610.3|1609.1|14
1653327280000|2022-05-23 17:34:40|1610.6|1609.4|1610.5|1609.3|1610.6|1609.4|1610.5|1609.3|0
1653327290000|2022-05-23 17:34:50|1610.7|1609.5|1610.7|1609.5|1610.8|1609.6|1610.6|1609.4|16
1653327300000|2022-05-23 17:35:00|1610.6|1609.4|1610.4|1609.2|1610.6|1609.4|1610.4|1609.2|8
1653327320000|2022-05-23 17:35:20|1610.3|1609.1|1610.5|1609.3|1610.5|1609.3|1610.3|1609.1|2
1653327330000|2022-05-23 17:35:30|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|3
1653327340000|2022-05-23 17:35:40|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|3
1653327350000|2022-05-23 17:35:50|||||||||13
1653327360000|2022-05-23 17:36:00|1610.5|1609.3|1610.6|1609.4|1610.6|1609.4|1610.5|1609.3|14
1653327370000|2022-05-23 17:36:10|||||||||7
1653327380000|2022-05-23 17:36:20|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|18
1653327390000|2022-05-23 17:36:30|1610.7|1609.5|1610.8|1609.6|1610.8|1609.6|1610.7|1609.5|5
1653327400000|2022-05-23 17:36:40|1610.7|1609.5|1610.9|1609.7|1611|1609.8|1610.7|1609.5|29
1653327410000|2022-05-23 17:36:50|||||||||1
1653327420000|2022-05-23 17:37:00|1610.7|1609.5|1610.7|1609.5|1610.9|1609.7|1610.6|1609.4|22
1653327440000|2022-05-23 17:37:20|1610.5|1609.3|1610.6|1609.4|1610.6|1609.4|1610.5|1609.3|24
1653327450000|2022-05-23 17:37:30|1610.7|1609.5|1610.5|1609.3|1610.7|1609.5|1610.5|1609.3|11
1653327460000|2022-05-23 17:37:40|||||||||1
1653327470000|2022-05-23 17:37:50|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|6
1653327480000|2022-05-23 17:38:00|1610.6|1609.4|1610.5|1609.3|1610.7|1609.5|1610.5|1609.3|16
1653327500000|2022-05-23 17:38:20|1610.2|1609|1610.5|1609.3|1610.5|1609.3|1610.2|1609|2
1653327510000|2022-05-23 17:38:30|1610.4|1609.2|1610.5|1609.3|1610.5|1609.3|1610.4|1609.2|6
1653327520000|2022-05-23 17:38:40|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|1610.3|1609.1|7
1653327530000|2022-05-23 17:38:50|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|0
1653327540000|2022-05-23 17:39:00|1610.6|1609.4|1610.5|1609.3|1610.6|1609.4|1610.5|1609.3|4
1653327560000|2022-05-23 17:39:20|||||||||10
1653327570000|2022-05-23 17:39:30|1610.2|1609|1610.2|1609|1610.2|1609|1610.2|1609|25
1653327580000|2022-05-23 17:39:40|||||||||3
1653327590000|2022-05-23 17:39:50|||||||||1
1653327600000|2022-05-23 17:40:00|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|1610.4|1609.2|8
1653327620000|2022-05-23 17:40:20|1610.6|1609.4|1610.6|1609.4|1610.7|1609.5|1610.6|1609.4|13
1653327630000|2022-05-23 17:40:30|1610.5|1609.3|1610.8|1609.6|1610.8|1609.6|1610.5|1609.3|14
1653327640000|2022-05-23 17:40:40|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|1610.6|1609.4|7
1653327650000|2022-05-23 17:40:50|1610.8|1609.6|1610.7|1609.5|1610.8|1609.6|1610.7|1609.5|1
1653327660000|2022-05-23 17:41:00|||||||||5
1653327680000|2022-05-23 17:41:20|1610.6|1609.4|1610.5|1609.3|1610.6|1609.4|1610.4|1609.2|25
1653327690000|2022-05-23 17:41:30|1610.6|1609.4|1610.7|1609.5|1610.7|1609.5|1610.6|1609.4|7
1653327700000|2022-05-23 17:41:40|||||||||2
1653327710000|2022-05-23 17:41:50|1610.8|1609.6|1610.7|1609.5|1610.9|1609.7|1610.7|1609.5|11
1653327720000|2022-05-23 17:42:00|1610.8|1609.6|1610.6|1609.4|1610.8|1609.6|1610.6|1609.4|25
1653327730000|2022-05-23 17:42:10|1610.7|1609.5|1610.8|1609.6|1610.8|1609.6|1610.7|1609.5|5
1653327740000|2022-05-23 17:42:20|1610.7|1609.5|1610.4|1609.2|1610.7|1609.5|1610.4|1609.2|9
1653327770000|2022-05-23 17:42:50|1610.6|1609.4|1610.4|1609.2|1610.6|1609.4|1610.4|1609.2|4
1653327780000|2022-05-23 17:43:00|1610.5|1609.3|1610.6|1609.4|1610.7|1609.5|1610.5|1609.3|8
1653327790000|2022-05-23 17:43:10|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|2
1653327800000|2022-05-23 17:43:20|||||||||3
1653327810000|2022-05-23 17:43:30|1610.5|1609.3|1610.6|1609.4|1610.9|1609.7|1610.5|1609.3|10
1653327820000|2022-05-23 17:43:40|1610.7|1609.5|1610.6|1609.4|1610.7|1609.5|1610.6|1609.4|11
1653327830000|2022-05-23 17:43:50|1610.7|1609.5|1610.8|1609.6|1610.8|1609.6|1610.7|1609.5|3
1653327840000|2022-05-23 17:44:00|1610.7|1609.5|1610.9|1609.7|1610.9|1609.7|1610.7|1609.5|10
1653327850000|2022-05-23 17:44:10|||||||||1
1653327860000|2022-05-23 17:44:20|||||||||1
1653327870000|2022-05-23 17:44:30|||||||||1
1653327880000|2022-05-23 17:44:40|||||||||13
1653327890000|2022-05-23 17:44:50|1610.7|1609.5|1611.1|1609.9|1611.2|1610|1610.7|1609.5|11
1653327900000|2022-05-23 17:45:00|1611.2|1610|1610.7|1609.5|1611.2|1610|1610.7|1609.5|30
1653327910000|2022-05-23 17:45:10|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|2
1653327920000|2022-05-23 17:45:20|1610.7|1609.5|1610.7|1609.5|1610.9|1609.7|1610.7|1609.5|12
1653327930000|2022-05-23 17:45:30|1610.9|1609.7|1610.5|1609.3|1610.9|1609.7|1610.4|1609.2|33
1653327940000|2022-05-23 17:45:40|1610.4|1609.2|1610.6|1609.4|1610.6|1609.4|1610.4|1609.2|22
1653327950000|2022-05-23 17:45:50|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|1
1653327960000|2022-05-23 17:46:00|1610.4|1609.2|1610.5|1609.3|1610.7|1609.5|1610.4|1609.2|21
1653327970000|2022-05-23 17:46:10|1610.7|1609.5|1610.6|1609.4|1610.7|1609.5|1610.6|1609.4|10
1653327980000|2022-05-23 17:46:20|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|4
1653327990000|2022-05-23 17:46:30|1610.6|1609.4|1610.8|1609.6|1610.8|1609.6|1610.6|1609.4|8
1653328000000|2022-05-23 17:46:40|||||||||2
1653328010000|2022-05-23 17:46:50|||||||||1
1653328020000|2022-05-23 17:47:00|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|1611|1609.8|12
1653328030000|2022-05-23 17:47:10|1611.2|1610|1611.3|1610.1|1611.3|1610.1|1611.2|1610|1
1653328040000|2022-05-23 17:47:20|1611.2|1610|1611.2|1610|1611.2|1610|1611.1|1609.9|6
1653328050000|2022-05-23 17:47:30|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|20
1653328060000|2022-05-23 17:47:40|||||||||20
1653328070000|2022-05-23 17:47:50|||||||||13
1653328080000|2022-05-23 17:48:00|1611.2|1610|1611.2|1610|1611.3|1610.1|1611.2|1610|13
1653328090000|2022-05-23 17:48:10|1611.1|1609.9|1611.2|1610|1611.2|1610|1611|1609.8|4
1653328100000|2022-05-23 17:48:20|||||||||4
1653328120000|2022-05-23 17:48:40|||||||||13
1653328130000|2022-05-23 17:48:50|1611.1|1609.9|1611.3|1610.1|1611.3|1610.1|1611|1609.8|11
1653328140000|2022-05-23 17:49:00|1611.2|1610|1611.3|1610.1|1611.3|1610.1|1611.2|1610|31
1653328150000|2022-05-23 17:49:10|1611.2|1610|1611.2|1610|1611.2|1610|1611.2|1610|1
1653328160000|2022-05-23 17:49:20|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|0
1653328170000|2022-05-23 17:49:30|||||||||1
1653328180000|2022-05-23 17:49:40|||||||||47
1653328190000|2022-05-23 17:49:50|1611.9|1610.7|1611.7|1610.5|1611.9|1610.7|1611.5|1610.3|13
1653328200000|2022-05-23 17:50:00|1611.8|1610.6|1612|1610.8|1612.2|1611|1611.8|1610.6|67
1653328210000|2022-05-23 17:50:10|1612.1|1610.9|1611.8|1610.6|1612.2|1611|1611.8|1610.6|32
1653328220000|2022-05-23 17:50:20|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|1611.7|1610.5|22
1653328230000|2022-05-23 17:50:30|1611.7|1610.5|1611.9|1610.7|1611.9|1610.7|1611.7|1610.5|23
1653328240000|2022-05-23 17:50:40|1611.8|1610.6|1611.9|1610.7|1611.9|1610.7|1611.8|1610.6|2
1653328260000|2022-05-23 17:51:00|1612|1610.8|1611.9|1610.7|1612|1610.8|1611.8|1610.6|27
1653328270000|2022-05-23 17:51:10|1611.8|1610.6|1612|1610.8|1612|1610.8|1611.8|1610.6|27
1653328280000|2022-05-23 17:51:20|||||||||3
1653328290000|2022-05-23 17:51:30|||||||||2
1653328300000|2022-05-23 17:51:40|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|46
1653328310000|2022-05-23 17:51:50|1611.5|1610.3|1611.4|1610.2|1611.5|1610.3|1611.4|1610.2|38
1653328320000|2022-05-23 17:52:00|1611.5|1610.3|1611.7|1610.5|1611.7|1610.5|1611.5|1610.3|5
1653328330000|2022-05-23 17:52:10|1611.5|1610.3|1611.7|1610.5|1611.7|1610.5|1611.5|1610.3|7
1653328340000|2022-05-23 17:52:20|1611.5|1610.3|1611.4|1610.2|1611.5|1610.3|1611.4|1610.2|18
1653328350000|2022-05-23 17:52:30|1611.5|1610.3|1611.3|1610.1|1611.5|1610.3|1611.3|1610.1|25
1653328360000|2022-05-23 17:52:40|||||||||1
1653328370000|2022-05-23 17:52:50|1611.2|1610|1611|1609.8|1611.2|1610|1611|1609.8|0
1653328380000|2022-05-23 17:53:00|1611.1|1609.9|1611|1609.8|1611.2|1610|1611|1609.8|11
1653328390000|2022-05-23 17:53:10|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|4
1653328400000|2022-05-23 17:53:20|1610.8|1609.6|1610.7|1609.5|1610.9|1609.7|1610.5|1609.3|10
1653328410000|2022-05-23 17:53:30|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|8
1653328420000|2022-05-23 17:53:40|1610.8|1609.6|1610.9|1609.7|1610.9|1609.7|1610.8|1609.6|4
1653328430000|2022-05-23 17:53:50|1611|1609.8|1610.9|1609.7|1611|1609.8|1610.9|1609.7|3
1653328440000|2022-05-23 17:54:00|1610.8|1609.6|1610.9|1609.7|1610.9|1609.7|1610.8|1609.6|7
1653328450000|2022-05-23 17:54:10|1611|1609.8|1610.9|1609.7|1611|1609.8|1610.9|1609.7|1
1653328460000|2022-05-23 17:54:20|1611|1609.8|1610.9|1609.7|1611|1609.8|1610.9|1609.7|1
1653328470000|2022-05-23 17:54:30|1611|1609.8|1611.2|1610|1611.3|1610.1|1611|1609.8|14
1653328480000|2022-05-23 17:54:40|||||||||1
1653328490000|2022-05-23 17:54:50|1611.3|1610.1|1611|1609.8|1611.3|1610.1|1611|1609.8|48
1653328500000|2022-05-23 17:55:00|1611.2|1610|1610.5|1609.3|1611.3|1610.1|1610.5|1609.3|369
1653328510000|2022-05-23 17:55:10|1610.3|1609.1|1610.6|1609.4|1610.6|1609.4|1610.3|1609.1|202
1653328520000|2022-05-23 17:55:20|1610.8|1609.6|1610.9|1609.7|1611.2|1610|1610.8|1609.6|65
1653328530000|2022-05-23 17:55:30|1611.2|1610|1610.9|1609.7|1611.2|1610|1610.9|1609.7|28
1653328540000|2022-05-23 17:55:40|1610.8|1609.6|1611.4|1610.2|1611.4|1610.2|1610.8|1609.6|22
1653328550000|2022-05-23 17:55:50|1611.3|1610.1|1611.4|1610.2|1611.4|1610.2|1611.3|1610.1|27
1653328560000|2022-05-23 17:56:00|1611.5|1610.3|1611.2|1610|1611.5|1610.3|1611.2|1610|26
1653328570000|2022-05-23 17:56:10|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1
1653328580000|2022-05-23 17:56:20|1611.4|1610.2|1611.3|1610.1|1611.6|1610.4|1611.3|1610.1|21
1653328590000|2022-05-23 17:56:30|1611.4|1610.2|1611.2|1610|1611.4|1610.2|1611.2|1610|18
1653328600000|2022-05-23 17:56:40|1611.1|1609.9|1611.2|1610|1611.2|1610|1611|1609.8|12
1653328610000|2022-05-23 17:56:50|1611.4|1610.2|1611.2|1610|1611.5|1610.3|1611.2|1610|8
1653328620000|2022-05-23 17:57:00|1611.4|1610.2|1611|1609.8|1611.5|1610.3|1611|1609.8|25
1653328630000|2022-05-23 17:57:10|1610.9|1609.7|1611.5|1610.3|1611.5|1610.3|1610.9|1609.7|16
1653328640000|2022-05-23 17:57:20|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1611.2|1610|18
1653328650000|2022-05-23 17:57:30|1611.2|1610|1611.3|1610.1|1611.3|1610.1|1611.2|1610|3
1653328660000|2022-05-23 17:57:40|||||||||1
1653328670000|2022-05-23 17:57:50|1611.2|1610|1611.3|1610.1|1611.3|1610.1|1611.2|1610|0
1653328680000|2022-05-23 17:58:00|1611.2|1610|1611.3|1610.1|1611.4|1610.2|1611.2|1610|5
1653328690000|2022-05-23 17:58:10|1611.2|1610|1611.2|1610|1611.2|1610|1611.1|1609.9|12
1653328700000|2022-05-23 17:58:20|1611.1|1609.9|1611.4|1610.2|1611.4|1610.2|1611.1|1609.9|48
1653328710000|2022-05-23 17:58:30|1611.6|1610.4|1611.4|1610.2|1611.6|1610.4|1611.4|1610.2|113
1653328720000|2022-05-23 17:58:40|1611.6|1610.4|1611.5|1610.3|1611.6|1610.4|1611.4|1610.2|53
1653328730000|2022-05-23 17:58:50|1611.4|1610.2|1611.5|1610.3|1611.6|1610.4|1611.4|1610.2|60
1653328740000|2022-05-23 17:59:00|1611.4|1610.2|1611.1|1609.9|1611.5|1610.3|1611|1609.8|36
1653328750000|2022-05-23 17:59:10|1611|1609.8|1610.9|1609.7|1611|1609.8|1610.8|1609.6|15
1653328760000|2022-05-23 17:59:20|1610.8|1609.6|1610.9|1609.7|1611.1|1609.9|1610.8|1609.6|10
1653328770000|2022-05-23 17:59:30|1611.1|1609.9|1610.9|1609.7|1611.1|1609.9|1610.9|1609.7|6
1653328780000|2022-05-23 17:59:40|1611.1|1609.9|1611|1609.8|1611.1|1609.9|1611|1609.8|2
1653328790000|2022-05-23 17:59:50|1611.1|1609.9|1611.4|1610.2|1611.4|1610.2|1611|1609.8|29
1653328800000|2022-05-23 18:00:00|1611.3|1610.1|1611.4|1610.2|1611.5|1610.3|1611.3|1610.1|24
1653328810000|2022-05-23 18:00:10|1611.6|1610.4|1611.6|1610.4|1611.6|1610.4|1611.6|1610.4|22
1653328820000|2022-05-23 18:00:20|1611.5|1610.3|1611.6|1610.4|1611.6|1610.4|1611.5|1610.3|1
1653328830000|2022-05-23 18:00:30|1611.8|1610.6|1611.8|1610.6|1612.3|1611.1|1611.7|1610.5|17
1653328840000|2022-05-23 18:00:40|1611.7|1610.5|1611.3|1610.1|1611.7|1610.5|1611.3|1610.1|12
1653328850000|2022-05-23 18:00:50|1611.5|1610.3|1611.2|1610|1611.5|1610.3|1611.2|1610|8
1653328860000|2022-05-23 18:01:00|1611.5|1610.3|1611.5|1610.3|1611.6|1610.4|1611.5|1610.3|12
1653328870000|2022-05-23 18:01:10|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|2
1653328880000|2022-05-23 18:01:20|1611.5|1610.3|1611.2|1610|1611.5|1610.3|1611.2|1610|6
1653328890000|2022-05-23 18:01:30|1611.5|1610.3|1611.4|1610.2|1611.5|1610.3|1611.4|1610.2|8
1653328900000|2022-05-23 18:01:40|1611.5|1610.3|1611.3|1610.1|1611.5|1610.3|1611.3|1610.1|9
1653328910000|2022-05-23 18:01:50|1611.2|1610|1611.1|1609.9|1611.2|1610|1610.9|1609.7|32
1653328920000|2022-05-23 18:02:00|1611.2|1610|1611.2|1610|1611.3|1610.1|1611|1609.8|15
1653328930000|2022-05-23 18:02:10|1611.1|1609.9|1611.4|1610.2|1611.4|1610.2|1611|1609.8|17
1653328940000|2022-05-23 18:02:20|1611.5|1610.3|1611.2|1610|1611.5|1610.3|1611.2|1610|15
1653328950000|2022-05-23 18:02:30|1611.4|1610.2|1611.1|1609.9|1611.4|1610.2|1611.1|1609.9|9
1653328960000|2022-05-23 18:02:40|1611.2|1610|1611.6|1610.4|1611.6|1610.4|1611.2|1610|12
1653328970000|2022-05-23 18:02:50|1611.5|1610.3|1611.5|1610.3|1611.6|1610.4|1611.4|1610.2|9
1653328980000|2022-05-23 18:03:00|1611.3|1610.1|1611.4|1610.2|1611.5|1610.3|1611.2|1610|11
1653328990000|2022-05-23 18:03:10|1611.6|1610.4|1611.6|1610.4|1611.7|1610.5|1611.5|1610.3|9
1653329000000|2022-05-23 18:03:20|1611.4|1610.2|1611.3|1610.1|1611.4|1610.2|1611.2|1610|5
1653329010000|2022-05-23 18:03:30|1611.4|1610.2|1611.3|1610.1|1611.4|1610.2|1611.2|1610|11
1653329020000|2022-05-23 18:03:40|1611.2|1610|1611.2|1610|1611.3|1610.1|1611.2|1610|8
1653329030000|2022-05-23 18:03:50|1611.3|1610.1|1611.3|1610.1|1611.4|1610.2|1611.3|1610.1|15
1653329040000|2022-05-23 18:04:00|1611.2|1610|1611.4|1610.2|1611.4|1610.2|1611.2|1610|10
1653329050000|2022-05-23 18:04:10|1611.1|1609.9|1610.7|1609.5|1611.1|1609.9|1610.7|1609.5|7
1653329060000|2022-05-23 18:04:20|1610.8|1609.6|1611.1|1609.9|1611.1|1609.9|1610.7|1609.5|14
1653329070000|2022-05-23 18:04:30|1611.2|1610|1611.1|1609.9|1611.3|1610.1|1611|1609.8|24
1653329080000|2022-05-23 18:04:40|1611.2|1610|1611.4|1610.2|1611.7|1610.5|1611.2|1610|31
1653329090000|2022-05-23 18:04:50|1611.2|1610|1611.5|1610.3|1611.5|1610.3|1610.9|1609.7|47
1653329100000|2022-05-23 18:05:00|1611.4|1610.2|1611.4|1610.2|1611.6|1610.4|1611.4|1610.2|28
1653329110000|2022-05-23 18:05:10|1611.2|1610|1611.1|1609.9|1611.2|1610|1611|1609.8|17
1653329120000|2022-05-23 18:05:20|1610.9|1609.7|1610.8|1609.6|1611|1609.8|1610.8|1609.6|24
1653329130000|2022-05-23 18:05:30|1610.7|1609.5|1610.3|1609.1|1610.7|1609.5|1610.1|1608.9|56
1653329140000|2022-05-23 18:05:40|1610.5|1609.3|1610.7|1609.5|1610.7|1609.5|1610.5|1609.3|10
1653329150000|2022-05-23 18:05:50|||||||||8
1653329160000|2022-05-23 18:06:00|1610.8|1609.6|1610.9|1609.7|1610.9|1609.7|1610.7|1609.5|7
1653329170000|2022-05-23 18:06:10|1611|1609.8|1610.7|1609.5|1611|1609.8|1610.7|1609.5|34
1653329180000|2022-05-23 18:06:20|1610.8|1609.6|1610.5|1609.3|1610.8|1609.6|1610.5|1609.3|4
1653329190000|2022-05-23 18:06:30|1610.7|1609.5|1610.6|1609.4|1610.7|1609.5|1610.6|1609.4|32
1653329200000|2022-05-23 18:06:40|1610.7|1609.5|1610.9|1609.7|1610.9|1609.7|1610.6|1609.4|4
1653329210000|2022-05-23 18:06:50|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|18
1653329220000|2022-05-23 18:07:00|1610.8|1609.6|1610.7|1609.5|1610.8|1609.6|1610.7|1609.5|81
1653329230000|2022-05-23 18:07:10|1611|1609.8|1611.1|1609.9|1611.1|1609.9|1611|1609.8|18
1653329240000|2022-05-23 18:07:20|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|24
1653329250000|2022-05-23 18:07:30|1611.2|1610|1611.2|1610|1611.2|1610|1611.2|1610|15
1653329260000|2022-05-23 18:07:40|1611.4|1610.2|1611.1|1609.9|1611.4|1610.2|1611.1|1609.9|2
1653329270000|2022-05-23 18:07:50|1611|1609.8|1611|1609.8|1611|1609.8|1611|1609.8|11
1653329280000|2022-05-23 18:08:00|1610.9|1609.7|1611.2|1610|1611.2|1610|1610.8|1609.6|13
1653329290000|2022-05-23 18:08:10|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|14
1653329300000|2022-05-23 18:08:20|1611.4|1610.2|1611.2|1610|1611.4|1610.2|1611.2|1610|15
1653329310000|2022-05-23 18:08:30|1611.3|1610.1|1611.2|1610|1611.3|1610.1|1611.2|1610|3
1653329320000|2022-05-23 18:08:40|1611.3|1610.1|1611.5|1610.3|1611.5|1610.3|1611.3|1610.1|1
1653329330000|2022-05-23 18:08:50|1611.4|1610.2|1611.4|1610.2|1611.6|1610.4|1611.4|1610.2|47
1653329340000|2022-05-23 18:09:00|1611.3|1610.1|1611.8|1610.6|1611.8|1610.6|1611.3|1610.1|24
1653329350000|2022-05-23 18:09:10|1612|1610.8|1612.3|1611.1|1612.4|1611.2|1612|1610.8|7
1653329360000|2022-05-23 18:09:20|1612.2|1611|1612.2|1611|1612.3|1611.1|1612.2|1611|3
1653329370000|2022-05-23 18:09:30|||||||||3
1653329380000|2022-05-23 18:09:40|1612|1610.8|1612.1|1610.9|1612.1|1610.9|1612|1610.8|14
1653329390000|2022-05-23 18:09:50|1611.9|1610.7|1612.1|1610.9|1612.1|1610.9|1611.7|1610.5|52
1653329400000|2022-05-23 18:10:00|1612.2|1611|1612.2|1611|1612.2|1611|1611.9|1610.7|45
1653329410000|2022-05-23 18:10:10|1612|1610.8|1612.2|1611|1612.2|1611|1612|1610.8|14
1653329420000|2022-05-23 18:10:20|1612|1610.8|1612|1610.8|1612|1610.8|1612|1610.8|18
1653329430000|2022-05-23 18:10:30|1612.2|1611|1611.9|1610.7|1612.2|1611|1611.9|1610.7|18
1653329440000|2022-05-23 18:10:40|1611.7|1610.5|1612|1610.8|1612|1610.8|1611.7|1610.5|7
1653329450000|2022-05-23 18:10:50|1611.7|1610.5|1611.5|1610.3|1611.7|1610.5|1611.5|1610.3|8
1653329460000|2022-05-23 18:11:00|1611.7|1610.5|1611.5|1610.3|1611.8|1610.6|1611.5|1610.3|25
1653329470000|2022-05-23 18:11:10|1611.7|1610.5|1611.6|1610.4|1611.7|1610.5|1611.6|1610.4|26
1653329480000|2022-05-23 18:11:20|1611.7|1610.5|1611.7|1610.5|1611.8|1610.6|1611.6|1610.4|25
1653329490000|2022-05-23 18:11:30|1611.8|1610.6|1611.8|1610.6|1611.9|1610.7|1611.8|1610.6|3
1653329510000|2022-05-23 18:11:50|1611.7|1610.5|1611.8|1610.6|1611.8|1610.6|1611.6|1610.4|16
1653329520000|2022-05-23 18:12:00|1612|1610.8|1612.1|1610.9|1612.1|1610.9|1611.8|1610.6|12
1653329530000|2022-05-23 18:12:10|1612|1610.8|1611.9|1610.7|1612|1610.8|1611.9|1610.7|4
1653329540000|2022-05-23 18:12:20|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|1611.6|1610.4|6
1653329550000|2022-05-23 18:12:30|1611.9|1610.7|1611.6|1610.4|1611.9|1610.7|1611.6|1610.4|8
1653329560000|2022-05-23 18:12:40|1611.8|1610.6|1611.6|1610.4|1612|1610.8|1611.6|1610.4|29
1653329570000|2022-05-23 18:12:50|1611.7|1610.5|1611.8|1610.6|1611.8|1610.6|1611.6|1610.4|19
1653329580000|2022-05-23 18:13:00|1611.7|1610.5|1611.5|1610.3|1611.8|1610.6|1611.5|1610.3|44
1653329590000|2022-05-23 18:13:10|1611.6|1610.4|1611.6|1610.4|1611.6|1610.4|1611.6|1610.4|80
1653329600000|2022-05-23 18:13:20|1611.3|1610.1|1611.6|1610.4|1611.7|1610.5|1611.3|1610.1|47
1653329610000|2022-05-23 18:13:30|1611.8|1610.6|1611.4|1610.2|1611.8|1610.6|1611.3|1610.1|28
1653329620000|2022-05-23 18:13:40|1611.6|1610.4|1611.4|1610.2|1611.7|1610.5|1611.4|1610.2|36
1653329630000|2022-05-23 18:13:50|1611|1609.8|1611.1|1609.9|1611.2|1610|1610.9|1609.7|88
1653329640000|2022-05-23 18:14:00|1611.2|1610|1611.2|1610|1611.3|1610.1|1611|1609.8|75
1653329650000|2022-05-23 18:14:10|1611.4|1610.2|1612.1|1610.9|1612.1|1610.9|1611.4|1610.2|119
1653329660000|2022-05-23 18:14:20|1612.2|1611|1612.5|1611.3|1612.6|1611.4|1612|1610.8|145
1653329670000|2022-05-23 18:14:30|1612.6|1611.4|1612.5|1611.3|1612.8|1611.6|1612.1|1610.9|202
1653329680000|2022-05-23 18:14:40|1612.7|1611.5|1612.3|1611.1|1612.7|1611.5|1611.8|1610.6|110
1653329690000|2022-05-23 18:14:50|1612.4|1611.2|1611.9|1610.7|1612.4|1611.2|1611.6|1610.4|93
1653329700000|2022-05-23 18:15:00|1611.7|1610.5|1612|1610.8|1612.1|1610.9|1611.6|1610.4|57
1653329710000|2022-05-23 18:15:10|1611.9|1610.7|1611.7|1610.5|1612.2|1611|1611.7|1610.5|22
1653329720000|2022-05-23 18:15:20|||||||||13
1653329730000|2022-05-23 18:15:30|1611.6|1610.4|1611.5|1610.3|1611.6|1610.4|1611.5|1610.3|16
1653329740000|2022-05-23 18:15:40|1611.6|1610.4|1611.3|1610.1|1611.6|1610.4|1611.3|1610.1|26
1653329750000|2022-05-23 18:15:50|1611.2|1610|1611.3|1610.1|1611.3|1610.1|1611.2|1610|39
1653329760000|2022-05-23 18:16:00|1611.2|1610|1611.3|1610.1|1611.5|1610.3|1611.2|1610|37
1653329770000|2022-05-23 18:16:10|1611.2|1610|1611.4|1610.2|1611.5|1610.3|1611.2|1610|16
1653329780000|2022-05-23 18:16:20|1611.3|1610.1|1611.5|1610.3|1611.5|1610.3|1611.3|1610.1|12
1653329790000|2022-05-23 18:16:30|||||||||15
1653329800000|2022-05-23 18:16:40|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|18
1653329810000|2022-05-23 18:16:50|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|16
1653329820000|2022-05-23 18:17:00|1611.6|1610.4|1611.3|1610.1|1611.6|1610.4|1611.3|1610.1|20
1653329830000|2022-05-23 18:17:10|1611.2|1610|1611.2|1610|1611.2|1610|1611.2|1610|5
1653329840000|2022-05-23 18:17:20|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|1611.2|1610|36
1653329850000|2022-05-23 18:17:30|1611.3|1610.1|1611.4|1610.2|1611.4|1610.2|1611.2|1610|38
1653329860000|2022-05-23 18:17:40|||||||||1
1653329870000|2022-05-23 18:17:50|||||||||13
1653329880000|2022-05-23 18:18:00|1611.2|1610|1611.2|1610|1611.3|1610.1|1611.2|1610|12
1653329890000|2022-05-23 18:18:10|1611.5|1610.3|1611.3|1610.1|1611.5|1610.3|1611.2|1610|22
1653329900000|2022-05-23 18:18:20|1611.2|1610|1611.4|1610.2|1611.4|1610.2|1611.2|1610|4
1653329910000|2022-05-23 18:18:30|1611.3|1610.1|1611.6|1610.4|1611.6|1610.4|1611.3|1610.1|17
1653329920000|2022-05-23 18:18:40|1611.5|1610.3|1611.6|1610.4|1611.6|1610.4|1611.5|1610.3|61
1653329930000|2022-05-23 18:18:50|1611.5|1610.3|1611.6|1610.4|1611.6|1610.4|1611.5|1610.3|19
1653329940000|2022-05-23 18:19:00|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|13
1653329950000|2022-05-23 18:19:10|1611.3|1610.1|1611.1|1609.9|1611.3|1610.1|1611.1|1609.9|13
1653329960000|2022-05-23 18:19:20|1611|1609.8|1611|1609.8|1611|1609.8|1611|1609.8|14
1653329970000|2022-05-23 18:19:30|1611.1|1609.9|1611.3|1610.1|1611.4|1610.2|1611.1|1609.9|15
1653329980000|2022-05-23 18:19:40|1611.2|1610|1610.9|1609.7|1611.2|1610|1610.9|1609.7|99
1653329990000|2022-05-23 18:19:50|1610.8|1609.6|1611.2|1610|1611.2|1610|1610.8|1609.6|22
1653350400000|2022-05-24 00:00:00|1609.5|1608.3|1609.5|1608.3|1610.4|1609.2|1608.9|1607.7|112
1653350410000|2022-05-24 00:00:10|1609.3|1608.1|1607.7|1606.5|1609.5|1608.3|1607.5|1606.3|173
1653350420000|2022-05-24 00:00:20|1607.8|1606.6|1608.8|1607.6|1609.1|1607.9|1607.7|1606.5|21
1653350430000|2022-05-24 00:00:30|1608.9|1607.7|1608.3|1607.1|1609.2|1608|1607.8|1606.6|9
1653350440000|2022-05-24 00:00:40|1608.2|1607|1608.8|1607.6|1608.8|1607.6|1608.2|1607|10
1653350450000|2022-05-24 00:00:50|1608.9|1607.7|1609.9|1608.7|1610|1608.8|1608.9|1607.7|9
1653350460000|2022-05-24 00:01:00|1609.8|1608.6|1610.1|1608.9|1610.5|1609.3|1609.8|1608.6|5
1653350470000|2022-05-24 00:01:10|1610.2|1609|1609.6|1608.4|1610.2|1609|1609.6|1608.4|6
1653350480000|2022-05-24 00:01:20|1609.5|1608.3|1609.3|1608.1|1609.5|1608.3|1609.2|1608|6
1653350490000|2022-05-24 00:01:30|1609.2|1608|1606.3|1605.1|1609.2|1608|1606.3|1605.1|46
1653350500000|2022-05-24 00:01:40|1606.5|1605.3|1606.7|1605.5|1606.7|1605.5|1605.2|1604|71
1653350510000|2022-05-24 00:01:50|1606.6|1605.4|1608.8|1607.6|1609.1|1607.9|1606.6|1605.4|75
1653350520000|2022-05-24 00:02:00|1608.6|1607.4|1607|1605.8|1608.6|1607.4|1607|1605.8|15
1653350530000|2022-05-24 00:02:10|1606.9|1605.7|1609|1607.8|1609|1607.8|1606.9|1605.7|27
1653350540000|2022-05-24 00:02:20|1609.2|1608|1608.8|1607.6|1609.3|1608.1|1608.4|1607.2|7
1653350550000|2022-05-24 00:02:30|1608.5|1607.3|1608|1606.8|1608.5|1607.3|1608|1606.8|5
1653350560000|2022-05-24 00:02:40|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|1607.4|1606.2|2
1653350570000|2022-05-24 00:02:50|1607.8|1606.6|1608|1606.8|1608|1606.8|1607.8|1606.6|1
1653350580000|2022-05-24 00:03:00|1607.2|1606|1607.6|1606.4|1607.7|1606.5|1607.2|1606|23
1653350590000|2022-05-24 00:03:10|1607.7|1606.5|1607.6|1606.4|1607.7|1606.5|1607.6|1606.4|4
1653350600000|2022-05-24 00:03:20|1607.5|1606.3|1607.6|1606.4|1607.6|1606.4|1607.5|1606.3|0
1653350610000|2022-05-24 00:03:30|1607.5|1606.3|1607|1605.8|1607.5|1606.3|1606.8|1605.6|10
1653350620000|2022-05-24 00:03:40|1606.8|1605.6|1607.6|1606.4|1607.6|1606.4|1606.7|1605.5|10
1653350640000|2022-05-24 00:04:00|1607.5|1606.3|1606.6|1605.4|1607.5|1606.3|1606|1604.8|48
1653350650000|2022-05-24 00:04:10|1606.5|1605.3|1606.1|1604.9|1606.5|1605.3|1606.1|1604.9|27
1653350660000|2022-05-24 00:04:20|1606|1604.8|1606.1|1604.9|1606.1|1604.9|1606|1604.8|2
1653350670000|2022-05-24 00:04:30|1606|1604.8|1606|1604.8|1606.1|1604.9|1605.9|1604.7|3
1653350680000|2022-05-24 00:04:40|1606.1|1604.9|1607|1605.8|1607|1605.8|1606.1|1604.9|7
1653350690000|2022-05-24 00:04:50|1606.9|1605.7|1606.7|1605.5|1607|1605.8|1606.4|1605.2|14
1653350700000|2022-05-24 00:05:00|1606.9|1605.7|1607.2|1606|1607.2|1606|1606.8|1605.6|7
1653350710000|2022-05-24 00:05:10|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|1
1653350720000|2022-05-24 00:05:20|1607.6|1606.4|1608.3|1607.1|1608.3|1607.1|1607.6|1606.4|22
1653350730000|2022-05-24 00:05:30|1608.4|1607.2|1607.1|1605.9|1608.4|1607.2|1607.1|1605.9|10
1653350740000|2022-05-24 00:05:40|1606.8|1605.6|1607.2|1606|1607.3|1606.1|1606.8|1605.6|3
1653350750000|2022-05-24 00:05:50|1607.5|1606.3|1608|1606.8|1608|1606.8|1607.4|1606.2|20
1653350760000|2022-05-24 00:06:00|1608.1|1606.9|1608.2|1607|1608.4|1607.2|1608.1|1606.9|1
1653350770000|2022-05-24 00:06:10|1608.1|1606.9|1607.7|1606.5|1608.1|1606.9|1607.7|1606.5|2
1653350780000|2022-05-24 00:06:20|1607.8|1606.6|1607.8|1606.6|1607.9|1606.7|1607.8|1606.6|7
1653350790000|2022-05-24 00:06:30|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|0
1653350800000|2022-05-24 00:06:40|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|0
1653350810000|2022-05-24 00:06:50|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|0
1653350830000|2022-05-24 00:07:10|1607.6|1606.4|1607.5|1606.3|1607.7|1606.5|1607.5|1606.3|3
1653350840000|2022-05-24 00:07:20|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|1607.6|1606.4|47
1653350850000|2022-05-24 00:07:30|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|2
1653350860000|2022-05-24 00:07:40|1607.7|1606.5|1607.4|1606.2|1607.7|1606.5|1607.4|1606.2|2
1653350870000|2022-05-24 00:07:50|1607.5|1606.3|1607.4|1606.2|1607.5|1606.3|1607.4|1606.2|0
1653350880000|2022-05-24 00:08:00|1607.3|1606.1|1606.7|1605.5|1607.3|1606.1|1606.7|1605.5|5
1653350890000|2022-05-24 00:08:10|1606.8|1605.6|1606.7|1605.5|1606.8|1605.6|1606.6|1605.4|0
1653350900000|2022-05-24 00:08:20|1606.6|1605.4|1606.5|1605.3|1606.6|1605.4|1606.4|1605.2|2
1653350910000|2022-05-24 00:08:30|1606.4|1605.2|1606.1|1604.9|1606.4|1605.2|1606.1|1604.9|42
1653350920000|2022-05-24 00:08:40|1606.2|1605|1605.9|1604.7|1606.2|1605|1605.9|1604.7|2
1653350930000|2022-05-24 00:08:50|1605.4|1604.2|1605.3|1604.1|1605.4|1604.2|1605.3|1604.1|19
1653350940000|2022-05-24 00:09:00|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|26
1653350950000|2022-05-24 00:09:10|1605.6|1604.4|1605.4|1604.2|1605.6|1604.4|1605.4|1604.2|10
1653350960000|2022-05-24 00:09:20|1605.5|1604.3|1605.9|1604.7|1605.9|1604.7|1605.5|1604.3|10
1653350970000|2022-05-24 00:09:30|1605.8|1604.6|1606.1|1604.9|1606.4|1605.2|1605.8|1604.6|10
1653350980000|2022-05-24 00:09:40|1606|1604.8|1606|1604.8|1606|1604.8|1606|1604.8|3
1653350990000|2022-05-24 00:09:50|1605.9|1604.7|1605.9|1604.7|1605.9|1604.7|1605.9|1604.7|1
1653351000000|2022-05-24 00:10:00|1605.8|1604.6|1606.2|1605|1606.2|1605|1605.8|1604.6|2
1653351010000|2022-05-24 00:10:10|1606|1604.8|1606|1604.8|1606|1604.8|1606|1604.8|2
1653351020000|2022-05-24 00:10:20|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|1606|1604.8|0
1653351030000|2022-05-24 00:10:30|1606|1604.8|1605.7|1604.5|1606|1604.8|1605.7|1604.5|3
1653351040000|2022-05-24 00:10:40|1606.2|1605|1606.3|1605.1|1606.3|1605.1|1606.1|1604.9|4
1653351050000|2022-05-24 00:10:50|1605.7|1604.5|1606.1|1604.9|1606.3|1605.1|1605.7|1604.5|12
1653351060000|2022-05-24 00:11:00|1606.2|1605|1606.2|1605|1606.2|1605|1606.2|1605|0
1653351070000|2022-05-24 00:11:10|1606.4|1605.2|1606.6|1605.4|1606.7|1605.5|1606.4|1605.2|3
1653351080000|2022-05-24 00:11:20|1606.2|1605|1606.2|1605|1606.2|1605|1606.2|1605|3
1653351090000|2022-05-24 00:11:30|1606.1|1604.9|1606.2|1605|1606.2|1605|1606.1|1604.9|4
1653351100000|2022-05-24 00:11:40|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|0
1653351110000|2022-05-24 00:11:50|1606.7|1605.5|1606.8|1605.6|1606.8|1605.6|1606.7|1605.5|2
1653351120000|2022-05-24 00:12:00|1606.7|1605.5|1607.1|1605.9|1607.1|1605.9|1606.7|1605.5|2
1653351130000|2022-05-24 00:12:10|1607.2|1606|1607.3|1606.1|1607.3|1606.1|1607.1|1605.9|15
1653351140000|2022-05-24 00:12:20|1607.2|1606|1607.1|1605.9|1607.2|1606|1607.1|1605.9|2
1653351150000|2022-05-24 00:12:30|1607.2|1606|1607.3|1606.1|1607.3|1606.1|1607.2|1606|0
1653351160000|2022-05-24 00:12:40|1607.4|1606.2|1607.5|1606.3|1607.5|1606.3|1607.4|1606.2|0
1653351170000|2022-05-24 00:12:50|1607.4|1606.2|1607.4|1606.2|1607.5|1606.3|1607.4|1606.2|0
1653351180000|2022-05-24 00:13:00|1607.2|1606|1607.2|1606|1607.3|1606.1|1607.2|1606|4
1653351190000|2022-05-24 00:13:10|1607.4|1606.2|1607.1|1605.9|1607.6|1606.4|1607.1|1605.9|25
1653351200000|2022-05-24 00:13:20|1607|1605.8|1606.8|1605.6|1607|1605.8|1606.8|1605.6|1
1653351210000|2022-05-24 00:13:30|||||||||2
1653351250000|2022-05-24 00:14:10|1606.7|1605.5|1606.5|1605.3|1606.7|1605.5|1606.5|1605.3|3
1653351270000|2022-05-24 00:14:30|1606.7|1605.5|1606.9|1605.7|1606.9|1605.7|1606.7|1605.5|1
1653351280000|2022-05-24 00:14:40|1606.6|1605.4|1606.5|1605.3|1606.6|1605.4|1606.5|1605.3|4
1653351290000|2022-05-24 00:14:50|1606.6|1605.4|1606.5|1605.3|1606.6|1605.4|1606.5|1605.3|1
1653351310000|2022-05-24 00:15:10|1606.2|1605|1606.4|1605.2|1606.4|1605.2|1606.2|1605|4
1653351350000|2022-05-24 00:15:50|1606.5|1605.3|1606.4|1605.2|1606.5|1605.3|1606.4|1605.2|0
1653351360000|2022-05-24 00:16:00|1606.7|1605.5|1606.8|1605.6|1606.9|1605.7|1606.4|1605.2|10
1653351370000|2022-05-24 00:16:10|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|1606.6|1605.4|0
1653351380000|2022-05-24 00:16:20|1606.5|1605.3|1606.5|1605.3|1606.7|1605.5|1606.5|1605.3|4
1653351390000|2022-05-24 00:16:30|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|1
1653351400000|2022-05-24 00:16:40|1606.8|1605.6|1607|1605.8|1607|1605.8|1606.8|1605.6|1
1653351410000|2022-05-24 00:16:50|1606.6|1605.4|1607|1605.8|1607|1605.8|1606.5|1605.3|6
1653351420000|2022-05-24 00:17:00|1606.9|1605.7|1607|1605.8|1607|1605.8|1606.9|1605.7|1
1653351430000|2022-05-24 00:17:10|1606.7|1605.5|1606.6|1605.4|1606.7|1605.5|1606.6|1605.4|5
1653351440000|2022-05-24 00:17:20|1606.5|1605.3|1606.4|1605.2|1606.5|1605.3|1606.4|1605.2|2
1653351460000|2022-05-24 00:17:40|1606.6|1605.4|1606.6|1605.4|1606.6|1605.4|1606.6|1605.4|0
1653351470000|2022-05-24 00:17:50|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|2
1653351480000|2022-05-24 00:18:00|1606.6|1605.4|1606.6|1605.4|1606.6|1605.4|1606.6|1605.4|1
1653351500000|2022-05-24 00:18:20|1606.4|1605.2|1606.5|1605.3|1606.5|1605.3|1606.4|1605.2|6
1653351510000|2022-05-24 00:18:30|1606.6|1605.4|1606.5|1605.3|1606.6|1605.4|1606.5|1605.3|0
1653351520000|2022-05-24 00:18:40|1606.6|1605.4|1606.4|1605.2|1606.6|1605.4|1606.4|1605.2|4
1653351530000|2022-05-24 00:18:50|||||||||2
1653351540000|2022-05-24 00:19:00|1606.3|1605.1|1606.3|1605.1|1606.3|1605.1|1606.3|1605.1|1
1653351550000|2022-05-24 00:19:10|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|1
1653351560000|2022-05-24 00:19:20|1606.5|1605.3|1606.4|1605.2|1606.5|1605.3|1606.4|1605.2|1
1653351600000|2022-05-24 00:20:00|1605.8|1604.6|1605.7|1604.5|1605.9|1604.7|1605.7|1604.5|4
1653351610000|2022-05-24 00:20:10|1605.9|1604.7|1605.9|1604.7|1605.9|1604.7|1605.7|1604.5|2
1653351620000|2022-05-24 00:20:20|1605.8|1604.6|1605.9|1604.7|1605.9|1604.7|1605.8|1604.6|1
1653351660000|2022-05-24 00:21:00|1605.7|1604.5|1605.4|1604.2|1605.7|1604.5|1605.4|1604.2|2
1653351670000|2022-05-24 00:21:10|1605.5|1604.3|1605.4|1604.2|1605.5|1604.3|1605.4|1604.2|0
1653351680000|2022-05-24 00:21:20|1605.5|1604.3|1605.8|1604.6|1605.9|1604.7|1605.5|1604.3|3
1653351690000|2022-05-24 00:21:30|1605.7|1604.5|1605.5|1604.3|1605.7|1604.5|1605.5|1604.3|2
1653351700000|2022-05-24 00:21:40|1605.6|1604.4|1605.5|1604.3|1605.6|1604.4|1605.5|1604.3|0
1653351710000|2022-05-24 00:21:50|1605.4|1604.2|1605.5|1604.3|1605.5|1604.3|1605.4|1604.2|0
1653351760000|2022-05-24 00:22:40|1604.8|1603.6|1604.7|1603.5|1604.8|1603.6|1604.3|1603.1|20
1653351770000|2022-05-24 00:22:50|1604.8|1603.6|1605|1603.8|1605|1603.8|1604.8|1603.6|1
1653351780000|2022-05-24 00:23:00|1604.9|1603.7|1604.8|1603.6|1605|1603.8|1604.8|1603.6|11
1653351790000|2022-05-24 00:23:10|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|1604.6|1603.4|5
1653351800000|2022-05-24 00:23:20|1604.6|1603.4|1604.5|1603.3|1604.6|1603.4|1604.5|1603.3|3
1653351810000|2022-05-24 00:23:30|1604.9|1603.7|1604.9|1603.7|1604.9|1603.7|1604.8|1603.6|2
1653351840000|2022-05-24 00:24:00|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|0
1653351880000|2022-05-24 00:24:40|||||||||1
1653351890000|2022-05-24 00:24:50|||||||||1
1653351900000|2022-05-24 00:25:00|1604.6|1603.4|1604.4|1603.2|1604.7|1603.5|1604.4|1603.2|16
1653351910000|2022-05-24 00:25:10|1604.7|1603.5|1604.8|1603.6|1604.8|1603.6|1604.5|1603.3|15
1653351920000|2022-05-24 00:25:20|1605|1603.8|1605.1|1603.9|1605.1|1603.9|1605|1603.8|12
1653351930000|2022-05-24 00:25:30|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|4
1653351940000|2022-05-24 00:25:40|1604.9|1603.7|1604.9|1603.7|1605.1|1603.9|1604.9|1603.7|8
1653351950000|2022-05-24 00:25:50|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|0
1653351960000|2022-05-24 00:26:00|1604.6|1603.4|1604.7|1603.5|1604.7|1603.5|1604.6|1603.4|3
1653351970000|2022-05-24 00:26:10|1604.6|1603.4|1604.6|1603.4|1604.7|1603.5|1604.6|1603.4|0
1653351980000|2022-05-24 00:26:20|1604.4|1603.2|1604.4|1603.2|1604.4|1603.2|1604.4|1603.2|8
1653352010000|2022-05-24 00:26:50|||||||||1
1653352020000|2022-05-24 00:27:00|||||||||1
1653352040000|2022-05-24 00:27:20|1604.2|1603|1604.2|1603|1604.2|1603|1604.2|1603|10
1653352050000|2022-05-24 00:27:30|1604.4|1603.2|1604.4|1603.2|1604.4|1603.2|1604.4|1603.2|3
1653352070000|2022-05-24 00:27:50|1604.6|1603.4|1604.6|1603.4|1604.6|1603.4|1604.6|1603.4|5
1653352080000|2022-05-24 00:28:00|1604.7|1603.5|1604.6|1603.4|1604.7|1603.5|1604.6|1603.4|4
1653352090000|2022-05-24 00:28:10|1604.7|1603.5|1604.6|1603.4|1604.7|1603.5|1604.6|1603.4|0
1653352110000|2022-05-24 00:28:30|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|0
1653352120000|2022-05-24 00:28:40|1604.6|1603.4|1604.7|1603.5|1604.7|1603.5|1604.6|1603.4|0
1653352130000|2022-05-24 00:28:50|||||||||6
1653352140000|2022-05-24 00:29:00|||||||||3
1653352150000|2022-05-24 00:29:10|1604.9|1603.7|1604.9|1603.7|1604.9|1603.7|1604.9|1603.7|3
1653352160000|2022-05-24 00:29:20|1605|1603.8|1605.3|1604.1|1605.4|1604.2|1605|1603.8|2
1653352170000|2022-05-24 00:29:30|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|0
1653352180000|2022-05-24 00:29:40|1605.3|1604.1|1605.4|1604.2|1605.4|1604.2|1605.3|1604.1|0
1653352190000|2022-05-24 00:29:50|1605.5|1604.3|1605.4|1604.2|1605.6|1604.4|1605.4|1604.2|4
1653352200000|2022-05-24 00:30:00|1605.3|1604.1|1605.2|1604|1605.3|1604.1|1605.2|1604|0
1653352210000|2022-05-24 00:30:10|1605.3|1604.1|1605.5|1604.3|1605.5|1604.3|1605.3|1604.1|3
1653352220000|2022-05-24 00:30:20|1605.2|1604|1605.2|1604|1605.2|1604|1605.2|1604|15
1653352230000|2022-05-24 00:30:30|1605.5|1604.3|1605.7|1604.5|1605.7|1604.5|1605.5|1604.3|3
1653352250000|2022-05-24 00:30:50|1605.8|1604.6|1605.8|1604.6|1605.8|1604.6|1605.8|1604.6|0
1653352260000|2022-05-24 00:31:00|||||||||6
1653352270000|2022-05-24 00:31:10|1606.1|1604.9|1606.2|1605|1606.2|1605|1606.1|1604.9|7
1653352280000|2022-05-24 00:31:20|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|2
1653352300000|2022-05-24 00:31:40|1605.9|1604.7|1605.8|1604.6|1605.9|1604.7|1605.8|1604.6|3
1653352310000|2022-05-24 00:31:50|1605.5|1604.3|1605.5|1604.3|1605.6|1604.4|1605.4|1604.2|7
1653352330000|2022-05-24 00:32:10|1605.6|1604.4|1605.8|1604.6|1605.8|1604.6|1605.6|1604.4|2
1653352340000|2022-05-24 00:32:20|1605.9|1604.7|1606.1|1604.9|1606.1|1604.9|1605.9|1604.7|10
1653352350000|2022-05-24 00:32:30|1606.2|1605|1605.9|1604.7|1606.2|1605|1605.9|1604.7|3
1653352380000|2022-05-24 00:33:00|1605.8|1604.6|1605.7|1604.5|1605.8|1604.6|1605.7|1604.5|0
1653352390000|2022-05-24 00:33:10|1605.9|1604.7|1605.9|1604.7|1605.9|1604.7|1605.9|1604.7|1
1653352400000|2022-05-24 00:33:20|||||||||13
1653352410000|2022-05-24 00:33:30|1606.3|1605.1|1606.1|1604.9|1606.3|1605.1|1605.9|1604.7|3
1653352420000|2022-05-24 00:33:40|1606.2|1605|1606.3|1605.1|1606.3|1605.1|1606.2|1605|2
1653352430000|2022-05-24 00:33:50|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|0
1653352450000|2022-05-24 00:34:10|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|2
1653352490000|2022-05-24 00:34:50|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|1
1653352500000|2022-05-24 00:35:00|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|2
1653352510000|2022-05-24 00:35:10|1606.6|1605.4|1606.6|1605.4|1606.6|1605.4|1606.6|1605.4|1
1653352530000|2022-05-24 00:35:30|||||||||3
1653352560000|2022-05-24 00:36:00|1607|1605.8|1607|1605.8|1607|1605.8|1607|1605.8|3
1653352580000|2022-05-24 00:36:20|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|5
1653352600000|2022-05-24 00:36:40|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|1
1653352630000|2022-05-24 00:37:10|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|20
1653352640000|2022-05-24 00:37:20|1607|1605.8|1607|1605.8|1607|1605.8|1607|1605.8|0
1653352650000|2022-05-24 00:37:30|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|2
1653352660000|2022-05-24 00:37:40|1607|1605.8|1607|1605.8|1607|1605.8|1607|1605.8|0
1653352670000|2022-05-24 00:37:50|1607.3|1606.1|1608.1|1606.9|1608.2|1607|1607.3|1606.1|8
1653352680000|2022-05-24 00:38:00|1608|1606.8|1608|1606.8|1608|1606.8|1608|1606.8|0
1653352690000|2022-05-24 00:38:10|1608.2|1607|1608|1606.8|1608.2|1607|1608|1606.8|5
1653352700000|2022-05-24 00:38:20|1608.1|1606.9|1607.9|1606.7|1608.2|1607|1607.9|1606.7|5
1653352710000|2022-05-24 00:38:30|1607.8|1606.6|1607.9|1606.7|1607.9|1606.7|1607.7|1606.5|3
1653352730000|2022-05-24 00:38:50|1608|1606.8|1608|1606.8|1608|1606.8|1608|1606.8|1
1653352740000|2022-05-24 00:39:00|1607.8|1606.6|1607.9|1606.7|1608.1|1606.9|1607.8|1606.6|5
1653352750000|2022-05-24 00:39:10|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|0
1653352760000|2022-05-24 00:39:20|1608|1606.8|1607.9|1606.7|1608|1606.8|1607.9|1606.7|1
1653352790000|2022-05-24 00:39:50|1608|1606.8|1607.8|1606.6|1608|1606.8|1607.8|1606.6|5
1653352800000|2022-05-24 00:40:00|1607.6|1606.4|1607.8|1606.6|1607.8|1606.6|1607.6|1606.4|2
1653352810000|2022-05-24 00:40:10|1607.7|1606.5|1607.6|1606.4|1607.8|1606.6|1607.6|1606.4|2
1653352820000|2022-05-24 00:40:20|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|1
1653352830000|2022-05-24 00:40:30|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|6
1653352840000|2022-05-24 00:40:40|1607.5|1606.3|1607.4|1606.2|1607.5|1606.3|1607.4|1606.2|1
1653352850000|2022-05-24 00:40:50|1607.3|1606.1|1607.5|1606.3|1607.5|1606.3|1607.3|1606.1|3
1653352860000|2022-05-24 00:41:00|1607.6|1606.4|1607.5|1606.3|1607.6|1606.4|1607.5|1606.3|2
1653352870000|2022-05-24 00:41:10|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|1
1653352880000|2022-05-24 00:41:20|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|7
1653352890000|2022-05-24 00:41:30|1607.9|1606.7|1608|1606.8|1608|1606.8|1607.9|1606.7|2
1653352910000|2022-05-24 00:41:50|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|0
1653352920000|2022-05-24 00:42:00|1608|1606.8|1607.4|1606.2|1608|1606.8|1607.4|1606.2|9
1653352930000|2022-05-24 00:42:10|||||||||6
1653352940000|2022-05-24 00:42:20|1607.2|1606|1607.2|1606|1607.2|1606|1607.2|1606|5
1653352950000|2022-05-24 00:42:30|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|0
1653352980000|2022-05-24 00:43:00|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|3
1653352990000|2022-05-24 00:43:10|1607.5|1606.3|1607|1605.8|1607.5|1606.3|1606.9|1605.7|9
1653353000000|2022-05-24 00:43:20|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|2
1653353040000|2022-05-24 00:44:00|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|7
1653353050000|2022-05-24 00:44:10|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|2
1653353060000|2022-05-24 00:44:20|1607.2|1606|1607.2|1606|1607.2|1606|1607.2|1606|0
1653353090000|2022-05-24 00:44:50|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|6
1653353100000|2022-05-24 00:45:00|||||||||31
1653353130000|2022-05-24 00:45:30|1607.4|1606.2|1607.5|1606.3|1607.6|1606.4|1607.4|1606.2|2
1653353150000|2022-05-24 00:45:50|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|0
1653353160000|2022-05-24 00:46:00|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|1
1653353170000|2022-05-24 00:46:10|||||||||1
1653353260000|2022-05-24 00:47:40|1607.3|1606.1|1607.4|1606.2|1607.4|1606.2|1607.3|1606.1|5
1653353270000|2022-05-24 00:47:50|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|2
1653353280000|2022-05-24 00:48:00|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|0
1653353350000|2022-05-24 00:49:10|||||||||1
1653353390000|2022-05-24 00:49:50|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|0
1653353410000|2022-05-24 00:50:10|1608.1|1606.9|1608|1606.8|1608.1|1606.9|1608|1606.8|2
1653353420000|2022-05-24 00:50:20|1608.1|1606.9|1607.8|1606.6|1608.1|1606.9|1607.8|1606.6|5
1653353430000|2022-05-24 00:50:30|||||||||2
1653353440000|2022-05-24 00:50:40|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|1607.8|1606.6|1
1653353480000|2022-05-24 00:51:20|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|0
1653353490000|2022-05-24 00:51:30|1607.6|1606.4|1607.4|1606.2|1607.6|1606.4|1607.2|1606|14
1653353520000|2022-05-24 00:52:00|1607.5|1606.3|1607.6|1606.4|1607.6|1606.4|1607.5|1606.3|0
1653353580000|2022-05-24 00:53:00|||||||||1
1653353640000|2022-05-24 00:54:00|1607.5|1606.3|1607.4|1606.2|1607.5|1606.3|1607.4|1606.2|0
1653353670000|2022-05-24 00:54:30|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|3
1653353680000|2022-05-24 00:54:40|1607.2|1606|1607.2|1606|1607.2|1606|1607.2|1606|0
1653353700000|2022-05-24 00:55:00|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|1
1653353730000|2022-05-24 00:55:30|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|2
1653353750000|2022-05-24 00:55:50|||||||||1
1653353760000|2022-05-24 00:56:00|1606.7|1605.5|1605.9|1604.7|1606.7|1605.5|1605.9|1604.7|13
1653353770000|2022-05-24 00:56:10|1606|1604.8|1606|1604.8|1606|1604.8|1605.9|1604.7|5
1653353780000|2022-05-24 00:56:20|1605.9|1604.7|1605.7|1604.5|1605.9|1604.7|1605.6|1604.4|7
1653353820000|2022-05-24 00:57:00|1605.8|1604.6|1606.1|1604.9|1606.1|1604.9|1605.8|1604.6|4
1653353840000|2022-05-24 00:57:20|1606.2|1605|1606.1|1604.9|1606.2|1605|1606.1|1604.9|1
1653353910000|2022-05-24 00:58:30|1606|1604.8|1606|1604.8|1606|1604.8|1606|1604.8|0
1653353920000|2022-05-24 00:58:40|1605.9|1604.7|1605.9|1604.7|1605.9|1604.7|1605.9|1604.7|0
1653353940000|2022-05-24 00:59:00|1605.8|1604.6|1605.7|1604.5|1605.8|1604.6|1605.7|1604.5|0
1653353950000|2022-05-24 00:59:10|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|5
1653353970000|2022-05-24 00:59:30|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|3
1653353980000|2022-05-24 00:59:40|1604.6|1603.4|1604.7|1603.5|1604.7|1603.5|1604.6|1603.4|5
1653353990000|2022-05-24 00:59:50|1604.9|1603.7|1605|1603.8|1605|1603.8|1604.9|1603.7|1
1653354000000|2022-05-24 01:00:00|1604.9|1603.7|1605.8|1604.6|1606.6|1605.4|1604.9|1603.7|23
1653354010000|2022-05-24 01:00:10|1605.9|1604.7|1606.3|1605.1|1606.3|1605.1|1605.4|1604.2|12
1653354020000|2022-05-24 01:00:20|1606|1604.8|1605.9|1604.7|1606|1604.8|1605.9|1604.7|2
1653354030000|2022-05-24 01:00:30|1605.8|1604.6|1605.8|1604.6|1606|1604.8|1605.8|1604.6|1
1653354040000|2022-05-24 01:00:40|1605.7|1604.5|1605.6|1604.4|1605.7|1604.5|1605.6|1604.4|0
1653354050000|2022-05-24 01:00:50|1605.5|1604.3|1605.8|1604.6|1606|1604.8|1605.5|1604.3|2
1653354060000|2022-05-24 01:01:00|1605.9|1604.7|1606|1604.8|1606.9|1605.7|1605.8|1604.6|22
1653354080000|2022-05-24 01:01:20|1605.7|1604.5|1605.8|1604.6|1605.8|1604.6|1605.7|1604.5|1
1653354090000|2022-05-24 01:01:30|1605.9|1604.7|1606.3|1605.1|1606.5|1605.3|1605.9|1604.7|3
1653354120000|2022-05-24 01:02:00|1606.4|1605.2|1606.3|1605.1|1606.4|1605.2|1606.3|1605.1|3
1653354130000|2022-05-24 01:02:10|1606.4|1605.2|1606.3|1605.1|1606.4|1605.2|1606.3|1605.1|0
1653354140000|2022-05-24 01:02:20|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|12
1653354150000|2022-05-24 01:02:30|1605.9|1604.7|1605.8|1604.6|1605.9|1604.7|1605.8|1604.6|23
1653354160000|2022-05-24 01:02:40|1605.7|1604.5|1606.2|1605|1606.3|1605.1|1605.7|1604.5|4
1653354190000|2022-05-24 01:03:10|1606.3|1605.1|1606.2|1605|1606.4|1605.2|1606.1|1604.9|13
1653354210000|2022-05-24 01:03:30|1606.3|1605.1|1606.3|1605.1|1606.3|1605.1|1606.3|1605.1|0
1653354220000|2022-05-24 01:03:40|1606.4|1605.2|1606.3|1605.1|1606.4|1605.2|1606.3|1605.1|0
1653354230000|2022-05-24 01:03:50|1606.2|1605|1606|1604.8|1606.2|1605|1606|1604.8|1
1653354240000|2022-05-24 01:04:00|1605.9|1604.7|1605.6|1604.4|1605.9|1604.7|1605.2|1604|12
1653354250000|2022-05-24 01:04:10|1605.7|1604.5|1606|1604.8|1606|1604.8|1605.7|1604.5|2
1653354260000|2022-05-24 01:04:20|1605.9|1604.7|1604.8|1603.6|1605.9|1604.7|1604.6|1603.4|16
1653354270000|2022-05-24 01:04:30|1604.6|1603.4|1604.6|1603.4|1604.6|1603.4|1604.6|1603.4|0
1653354280000|2022-05-24 01:04:40|1604.4|1603.2|1604.6|1603.4|1604.6|1603.4|1604.4|1603.2|2
1653354290000|2022-05-24 01:04:50|1604.5|1603.3|1604.6|1603.4|1604.6|1603.4|1604.5|1603.3|0
1653354300000|2022-05-24 01:05:00|1604.5|1603.3|1603.9|1602.7|1604.5|1603.3|1603.9|1602.7|6
1653354310000|2022-05-24 01:05:10|1604|1602.8|1603.8|1602.6|1604|1602.8|1603.1|1601.9|21
1653354320000|2022-05-24 01:05:20|1603.6|1602.4|1603.4|1602.2|1603.6|1602.4|1603.3|1602.1|17
1653354330000|2022-05-24 01:05:30|1603.5|1602.3|1603.5|1602.3|1603.6|1602.4|1603.5|1602.3|2
1653354340000|2022-05-24 01:05:40|1603.4|1602.2|1603.4|1602.2|1603.4|1602.2|1603.3|1602.1|0
1653354350000|2022-05-24 01:05:50|1603.3|1602.1|1603.3|1602.1|1603.4|1602.2|1603.2|1602|10
1653354360000|2022-05-24 01:06:00|1603.2|1602|1602.5|1601.3|1603.2|1602|1602.5|1601.3|21
1653354370000|2022-05-24 01:06:10|1602.6|1601.4|1602.5|1601.3|1602.6|1601.4|1602.5|1601.3|6
1653354380000|2022-05-24 01:06:20|||||||||4
1653354390000|2022-05-24 01:06:30|1602.6|1601.4|1602.6|1601.4|1602.6|1601.4|1602.6|1601.4|5
1653354400000|2022-05-24 01:06:40|1602.7|1601.5|1602.7|1601.5|1602.7|1601.5|1602.7|1601.5|0
1653354410000|2022-05-24 01:06:50|1602.6|1601.4|1602.5|1601.3|1602.7|1601.5|1602.5|1601.3|6
1653354420000|2022-05-24 01:07:00|||||||||24
1653354430000|2022-05-24 01:07:10|1602.4|1601.2|1602.1|1600.9|1602.4|1601.2|1602.1|1600.9|23
1653354440000|2022-05-24 01:07:20|1602|1600.8|1601.9|1600.7|1602|1600.8|1601.9|1600.7|5
1653354450000|2022-05-24 01:07:30|1602.1|1600.9|1601.8|1600.6|1602.1|1600.9|1601.8|1600.6|6
1653354460000|2022-05-24 01:07:40|1601.6|1600.4|1601.8|1600.6|1601.8|1600.6|1601.6|1600.4|14
1653354470000|2022-05-24 01:07:50|1601.9|1600.7|1601.8|1600.6|1602.1|1600.9|1601.8|1600.6|12
1653354480000|2022-05-24 01:08:00|1601.9|1600.7|1601.8|1600.6|1601.9|1600.7|1601.6|1600.4|8
1653354490000|2022-05-24 01:08:10|1601.9|1600.7|1602.1|1600.9|1602.1|1600.9|1601.8|1600.6|6
1653354500000|2022-05-24 01:08:20|1602|1600.8|1601.9|1600.7|1602.3|1601.1|1601.9|1600.7|11
1653354510000|2022-05-24 01:08:30|1601.7|1600.5|1602|1600.8|1602|1600.8|1601.6|1600.4|12
1653354520000|2022-05-24 01:08:40|1601.9|1600.7|1601.6|1600.4|1602|1600.8|1601.6|1600.4|12
1653354530000|2022-05-24 01:08:50|1601.7|1600.5|1601.7|1600.5|1601.7|1600.5|1601.5|1600.3|14
1653354540000|2022-05-24 01:09:00|1601.6|1600.4|1602.1|1600.9|1602.1|1600.9|1601.6|1600.4|5
1653354550000|2022-05-24 01:09:10|1601.9|1600.7|1601.9|1600.7|1601.9|1600.7|1601.9|1600.7|0
1653354560000|2022-05-24 01:09:20|1602.2|1601|1602.3|1601.1|1602.3|1601.1|1602.2|1601|1
1653354570000|2022-05-24 01:09:30|1602.4|1601.2|1602.3|1601.1|1602.4|1601.2|1602.3|1601.1|3
1653354580000|2022-05-24 01:09:40|1602.4|1601.2|1602.3|1601.1|1602.5|1601.3|1602.1|1600.9|4
1653354590000|2022-05-24 01:09:50|1602.5|1601.3|1602.4|1601.2|1602.5|1601.3|1602.4|1601.2|1
1653354600000|2022-05-24 01:10:00|1602.5|1601.3|1602.4|1601.2|1602.5|1601.3|1602.4|1601.2|1
1653354610000|2022-05-24 01:10:10|1602.5|1601.3|1602.3|1601.1|1602.5|1601.3|1602.2|1601|3
1653354620000|2022-05-24 01:10:20|1602.2|1601|1602.3|1601.1|1602.3|1601.1|1602.2|1601|1
1653354630000|2022-05-24 01:10:30|1602.2|1601|1602.1|1600.9|1602.2|1601|1602.1|1600.9|8
1653354640000|2022-05-24 01:10:40|1602.2|1601|1602.2|1601|1602.2|1601|1602.2|1601|0
1653354650000|2022-05-24 01:10:50|1602.1|1600.9|1602.1|1600.9|1602.1|1600.9|1602.1|1600.9|2
1653354660000|2022-05-24 01:11:00|1602|1600.8|1601.4|1600.2|1602|1600.8|1601.4|1600.2|13
1653354670000|2022-05-24 01:11:10|1601.3|1600.1|1601.3|1600.1|1601.3|1600.1|1601.3|1600.1|7
1653354680000|2022-05-24 01:11:20|||||||||2
1653354690000|2022-05-24 01:11:30|1601.4|1600.2|1601|1599.8|1601.4|1600.2|1601|1599.8|18
1653354700000|2022-05-24 01:11:40|1601.2|1600|1601.2|1600|1601.4|1600.2|1601.2|1600|17
1653354710000|2022-05-24 01:11:50|1601.4|1600.2|1601.4|1600.2|1601.4|1600.2|1601.4|1600.2|2
1653354720000|2022-05-24 01:12:00|1601.3|1600.1|1601.2|1600|1601.3|1600.1|1601.2|1600|5
1653354730000|2022-05-24 01:12:10|1601.1|1599.9|1601.1|1599.9|1601.1|1599.9|1601|1599.8|7
1653354740000|2022-05-24 01:12:20|1601.2|1600|1601.4|1600.2|1601.4|1600.2|1601.2|1600|6
1653354750000|2022-05-24 01:12:30|1601.3|1600.1|1601.4|1600.2|1601.5|1600.3|1601.3|1600.1|0
1653354760000|2022-05-24 01:12:40|1601.3|1600.1|1601.3|1600.1|1601.3|1600.1|1601.3|1600.1|0
1653354770000|2022-05-24 01:12:50|1601.2|1600|1601.5|1600.3|1601.5|1600.3|1601.2|1600|5
1653354780000|2022-05-24 01:13:00|1601.4|1600.2|1601.5|1600.3|1601.5|1600.3|1601.4|1600.2|4
1653354790000|2022-05-24 01:13:10|1601.6|1600.4|1601.9|1600.7|1601.9|1600.7|1601.6|1600.4|5
1653354800000|2022-05-24 01:13:20|1602|1600.8|1602|1600.8|1602|1600.8|1602|1600.8|0
1653354810000|2022-05-24 01:13:30|1602.2|1601|1602.8|1601.6|1602.8|1601.6|1602.2|1601|12
1653354820000|2022-05-24 01:13:40|1602.9|1601.7|1602.5|1601.3|1602.9|1601.7|1602.5|1601.3|6
1653354830000|2022-05-24 01:13:50|1602.6|1601.4|1602.5|1601.3|1602.6|1601.4|1602.5|1601.3|1
1653354840000|2022-05-24 01:14:00|1602.6|1601.4|1602.9|1601.7|1602.9|1601.7|1602.6|1601.4|8
1653354850000|2022-05-24 01:14:10|1602.7|1601.5|1602.8|1601.6|1602.8|1601.6|1602.6|1601.4|4
1653354860000|2022-05-24 01:14:20|1602.7|1601.5|1602.8|1601.6|1602.8|1601.6|1602.7|1601.5|0
1653354870000|2022-05-24 01:14:30|1602.9|1601.7|1603|1601.8|1603|1601.8|1602.9|1601.7|1
1653354880000|2022-05-24 01:14:40|1603.1|1601.9|1603.4|1602.2|1603.4|1602.2|1603|1601.8|2
1653354890000|2022-05-24 01:14:50|1603.2|1602|1603.6|1602.4|1603.6|1602.4|1603.2|1602|5
1653354900000|2022-05-24 01:15:00|1603.7|1602.5|1602.9|1601.7|1603.7|1602.5|1602.8|1601.6|3
1653354920000|2022-05-24 01:15:20|1603|1601.8|1603.4|1602.2|1603.4|1602.2|1603|1601.8|0
1653354930000|2022-05-24 01:15:30|1603.5|1602.3|1603.7|1602.5|1603.7|1602.5|1603.4|1602.2|1
1653354950000|2022-05-24 01:15:50|1603.5|1602.3|1603.4|1602.2|1603.5|1602.3|1603.3|1602.1|3
1653354960000|2022-05-24 01:16:00|1603.3|1602.1|1602.9|1601.7|1603.3|1602.1|1602.7|1601.5|2
1653354970000|2022-05-24 01:16:10|1602.7|1601.5|1602.7|1601.5|1602.7|1601.5|1602.4|1601.2|0
1653354980000|2022-05-24 01:16:20|1602.9|1601.7|1602.9|1601.7|1602.9|1601.7|1602.9|1601.7|1
1653354990000|2022-05-24 01:16:30|1603.2|1602|1603.2|1602|1603.2|1602|1603.2|1602|0
1653355000000|2022-05-24 01:16:40|1603.3|1602.1|1603.2|1602|1603.4|1602.2|1603|1601.8|2
1653355010000|2022-05-24 01:16:50|1603.3|1602.1|1603.3|1602.1|1603.3|1602.1|1603.3|1602.1|0
1653355020000|2022-05-24 01:17:00|1603.4|1602.2|1603.2|1602|1603.4|1602.2|1603|1601.8|6
1653355030000|2022-05-24 01:17:10|1602.7|1601.5|1603.2|1602|1603.2|1602|1602.7|1601.5|5
1653355040000|2022-05-24 01:17:20|1603.4|1602.2|1603.2|1602|1603.4|1602.2|1603.2|1602|0
1653355050000|2022-05-24 01:17:30|1603.1|1601.9|1603.2|1602|1603.2|1602|1603.1|1601.9|1
1653355060000|2022-05-24 01:17:40|1603.3|1602.1|1603.2|1602|1603.3|1602.1|1603.2|1602|1
1653355080000|2022-05-24 01:18:00|1603.1|1601.9|1602.8|1601.6|1603.2|1602|1602.8|1601.6|3
1653355090000|2022-05-24 01:18:10|1602.9|1601.7|1603.2|1602|1603.2|1602|1602.9|1601.7|2
1653355100000|2022-05-24 01:18:20|1603.4|1602.2|1603.9|1602.7|1604.1|1602.9|1603.4|1602.2|6
1653355110000|2022-05-24 01:18:30|1604|1602.8|1604.9|1603.7|1604.9|1603.7|1604|1602.8|8
1653355120000|2022-05-24 01:18:40|1604.7|1603.5|1604.9|1603.7|1605|1603.8|1604.7|1603.5|6
1653355130000|2022-05-24 01:18:50|1605.2|1604|1605.1|1603.9|1605.2|1604|1605.1|1603.9|2
1653355140000|2022-05-24 01:19:00|1605.2|1604|1605.4|1604.2|1605.5|1604.3|1605|1603.8|10
1653355150000|2022-05-24 01:19:10|1605|1603.8|1604.9|1603.7|1605.1|1603.9|1604.9|1603.7|6
1653355160000|2022-05-24 01:19:20|1605.1|1603.9|1605.4|1604.2|1605.4|1604.2|1605.1|1603.9|0
1653355170000|2022-05-24 01:19:30|1605.3|1604.1|1605.5|1604.3|1605.5|1604.3|1605.3|1604.1|1
1653355190000|2022-05-24 01:19:50|1605.6|1604.4|1605.9|1604.7|1605.9|1604.7|1605.5|1604.3|4
1653355200000|2022-05-24 01:20:00|1606|1604.8|1605.9|1604.7|1606|1604.8|1605.7|1604.5|2
1653355210000|2022-05-24 01:20:10|1605.8|1604.6|1606.1|1604.9|1606.2|1605|1605.8|1604.6|1
1653355220000|2022-05-24 01:20:20|1606.2|1605|1606.4|1605.2|1606.4|1605.2|1606.1|1604.9|0
1653355230000|2022-05-24 01:20:30|1606.5|1605.3|1606.7|1605.5|1606.7|1605.5|1606.5|1605.3|1
1653355240000|2022-05-24 01:20:40|1606.8|1605.6|1606.3|1605.1|1606.9|1605.7|1606.3|1605.1|9
1653355250000|2022-05-24 01:20:50|1606.2|1605|1606.2|1605|1606.2|1605|1606.2|1605|0
1653355260000|2022-05-24 01:21:00|1606.3|1605.1|1606.4|1605.2|1606.4|1605.2|1606.2|1605|0
1653355270000|2022-05-24 01:21:10|||||||||1
1653355290000|2022-05-24 01:21:30|1606.3|1605.1|1606.3|1605.1|1606.3|1605.1|1606.2|1605|5
1653355300000|2022-05-24 01:21:40|1606.2|1605|1606.4|1605.2|1606.4|1605.2|1606.1|1604.9|2
1653355310000|2022-05-24 01:21:50|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|0
1653355320000|2022-05-24 01:22:00|1606.4|1605.2|1605.9|1604.7|1606.4|1605.2|1605.9|1604.7|4
1653355330000|2022-05-24 01:22:10|1605.8|1604.6|1605.7|1604.5|1605.9|1604.7|1605.7|1604.5|6
1653355350000|2022-05-24 01:22:30|1605.8|1604.6|1605.8|1604.6|1605.8|1604.6|1605.8|1604.6|1
1653355360000|2022-05-24 01:22:40|1605.7|1604.5|1605.9|1604.7|1605.9|1604.7|1605.7|1604.5|4
1653355380000|2022-05-24 01:23:00|1606|1604.8|1607|1605.8|1607|1605.8|1606|1604.8|4
1653355390000|2022-05-24 01:23:10|1606.9|1605.7|1606.7|1605.5|1606.9|1605.7|1606.6|1605.4|7
1653355400000|2022-05-24 01:23:20|1606.3|1605.1|1606.5|1605.3|1606.5|1605.3|1606.1|1604.9|1
1653355410000|2022-05-24 01:23:30|1606.3|1605.1|1606.3|1605.1|1606.6|1605.4|1606.3|1605.1|2
1653355420000|2022-05-24 01:23:40|1606.6|1605.4|1606.9|1605.7|1606.9|1605.7|1606.6|1605.4|8
1653355430000|2022-05-24 01:23:50|1607|1605.8|1607.3|1606.1|1607.5|1606.3|1607|1605.8|9
1653355440000|2022-05-24 01:24:00|1607.2|1606|1606.8|1605.6|1607.2|1606|1606.8|1605.6|3
1653355450000|2022-05-24 01:24:10|1606.9|1605.7|1606.9|1605.7|1607|1605.8|1606.8|1605.6|2
1653355460000|2022-05-24 01:24:20|1606.8|1605.6|1607.2|1606|1607.2|1606|1606.8|1605.6|10
1653355470000|2022-05-24 01:24:30|1606.9|1605.7|1606.7|1605.5|1606.9|1605.7|1606.7|1605.5|2
1653355480000|2022-05-24 01:24:40|1606.5|1605.3|1606.4|1605.2|1606.5|1605.3|1606.4|1605.2|0
1653355500000|2022-05-24 01:25:00|1606.7|1605.5|1606.8|1605.6|1606.8|1605.6|1606.7|1605.5|1
1653355520000|2022-05-24 01:25:20|1606.7|1605.5|1607.1|1605.9|1607.2|1606|1606.7|1605.5|14
1653355530000|2022-05-24 01:25:30|1607.2|1606|1607.1|1605.9|1607.2|1606|1607.1|1605.9|1
1653355540000|2022-05-24 01:25:40|1606.9|1605.7|1606.6|1605.4|1606.9|1605.7|1606.6|1605.4|1
1653355560000|2022-05-24 01:26:00|1606.5|1605.3|1606.4|1605.2|1606.5|1605.3|1606.1|1604.9|4
1653355590000|2022-05-24 01:26:30|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|1
1653355600000|2022-05-24 01:26:40|1605.8|1604.6|1605.8|1604.6|1605.8|1604.6|1605.8|1604.6|1
1653355610000|2022-05-24 01:26:50|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|0
1653355630000|2022-05-24 01:27:10|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|11
1653355640000|2022-05-24 01:27:20|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|0
1653355650000|2022-05-24 01:27:30|1605.3|1604.1|1605.3|1604.1|1605.3|1604.1|1605.3|1604.1|0
1653355660000|2022-05-24 01:27:40|1605.2|1604|1605.1|1603.9|1605.2|1604|1605.1|1603.9|0
1653355670000|2022-05-24 01:27:50|1605.3|1604.1|1605.1|1603.9|1605.3|1604.1|1605.1|1603.9|6
1653355680000|2022-05-24 01:28:00|1604.9|1603.7|1604.4|1603.2|1604.9|1603.7|1604.3|1603.1|5
1653355700000|2022-05-24 01:28:20|1604.8|1603.6|1604.9|1603.7|1604.9|1603.7|1604.8|1603.6|5
1653355710000|2022-05-24 01:28:30|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|1604.7|1603.5|2
1653355730000|2022-05-24 01:28:50|1604.6|1603.4|1604.6|1603.4|1604.6|1603.4|1604.6|1603.4|3
1653355740000|2022-05-24 01:29:00|1604.5|1603.3|1604.3|1603.1|1604.5|1603.3|1604.3|1603.1|0
1653355760000|2022-05-24 01:29:20|1604|1602.8|1604|1602.8|1604|1602.8|1604|1602.8|3
1653355780000|2022-05-24 01:29:40|1604.4|1603.2|1604.6|1603.4|1604.6|1603.4|1604.4|1603.2|1
1653355800000|2022-05-24 01:30:00|1604.8|1603.6|1604.9|1603.7|1605|1603.8|1604.6|1603.4|2
1653355810000|2022-05-24 01:30:10|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|0
1653355820000|2022-05-24 01:30:20|1604.9|1603.7|1605|1603.8|1605|1603.8|1604.8|1603.6|2
1653355830000|2022-05-24 01:30:30|1606.1|1604.9|1605.9|1604.7|1606.1|1604.9|1605.9|1604.7|9
1653355880000|2022-05-24 01:31:20|1605.8|1604.6|1605.4|1604.2|1605.8|1604.6|1605.4|1604.2|2
1653355890000|2022-05-24 01:31:30|1605.3|1604.1|1605.4|1604.2|1605.4|1604.2|1605.3|1604.1|1
1653355910000|2022-05-24 01:31:50|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|0
1653355920000|2022-05-24 01:32:00|1605.6|1604.4|1605.2|1604|1605.6|1604.4|1605.2|1604|0
1653355930000|2022-05-24 01:32:10|1605.1|1603.9|1605.1|1603.9|1605.1|1603.9|1604.9|1603.7|0
1653355940000|2022-05-24 01:32:20|1605|1603.8|1605|1603.8|1605|1603.8|1605|1603.8|5
1653355950000|2022-05-24 01:32:30|||||||||1
1653355970000|2022-05-24 01:32:50|1605.1|1603.9|1605.3|1604.1|1605.3|1604.1|1605.1|1603.9|0
1653355980000|2022-05-24 01:33:00|1605.2|1604|1604.7|1603.5|1605.2|1604|1604.7|1603.5|5
1653355990000|2022-05-24 01:33:10|||||||||1
1653356020000|2022-05-24 01:33:40|1604.6|1603.4|1604.6|1603.4|1604.6|1603.4|1604.6|1603.4|0
1653356030000|2022-05-24 01:33:50|1604.4|1603.2|1604.5|1603.3|1604.5|1603.3|1604.4|1603.2|2
1653356050000|2022-05-24 01:34:10|1604.4|1603.2|1604.2|1603|1604.4|1603.2|1604|1602.8|4
1653356070000|2022-05-24 01:34:30|1604.1|1602.9|1604.1|1602.9|1604.1|1602.9|1604.1|1602.9|0
1653356080000|2022-05-24 01:34:40|1604.2|1603|1604.6|1603.4|1604.6|1603.4|1604.2|1603|1
1653356090000|2022-05-24 01:34:50|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|0
1653356100000|2022-05-24 01:35:00|1604.6|1603.4|1604.6|1603.4|1604.6|1603.4|1604.6|1603.4|0
1653356140000|2022-05-24 01:35:40|1604.4|1603.2|1604.4|1603.2|1604.4|1603.2|1604.4|1603.2|1
1653356170000|2022-05-24 01:36:10|1604.3|1603.1|1605|1603.8|1605|1603.8|1604.3|1603.1|1
1653356180000|2022-05-24 01:36:20|1605.1|1603.9|1605|1603.8|1605.1|1603.9|1604.9|1603.7|2
1653356210000|2022-05-24 01:36:50|||||||||1
1653356220000|2022-05-24 01:37:00|1604.9|1603.7|1604.7|1603.5|1604.9|1603.7|1604.7|1603.5|1
1653356240000|2022-05-24 01:37:20|1604.8|1603.6|1605|1603.8|1605.1|1603.9|1604.8|1603.6|1
1653356250000|2022-05-24 01:37:30|1605.1|1603.9|1605|1603.8|1605.2|1604|1605|1603.8|2
1653356260000|2022-05-24 01:37:40|1605.3|1604.1|1605.8|1604.6|1605.8|1604.6|1605.3|1604.1|12
1653356270000|2022-05-24 01:37:50|1605.9|1604.7|1606.1|1604.9|1606.1|1604.9|1605.9|1604.7|1
1653356280000|2022-05-24 01:38:00|1605.9|1604.7|1605.9|1604.7|1605.9|1604.7|1605.9|1604.7|2
1653356290000|2022-05-24 01:38:10|1606.2|1605|1606.2|1605|1606.2|1605|1606.2|1605|2
1653356300000|2022-05-24 01:38:20|1606.3|1605.1|1606.5|1605.3|1606.5|1605.3|1606.3|1605.1|0
1653356310000|2022-05-24 01:38:30|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|0
1653356340000|2022-05-24 01:39:00|1606.5|1605.3|1606.7|1605.5|1606.7|1605.5|1606.5|1605.3|1
1653356350000|2022-05-24 01:39:10|1606.8|1605.6|1606.8|1605.6|1606.9|1605.7|1606.7|1605.5|1
1653356360000|2022-05-24 01:39:20|1606.6|1605.4|1606.6|1605.4|1606.6|1605.4|1606.6|1605.4|0
1653356370000|2022-05-24 01:39:30|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|1
1653356380000|2022-05-24 01:39:40|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|2
1653356390000|2022-05-24 01:39:50|1607|1605.8|1607|1605.8|1607|1605.8|1607|1605.8|5
1653356400000|2022-05-24 01:40:00|1607.1|1605.9|1607|1605.8|1607.1|1605.9|1607|1605.8|5
1653356410000|2022-05-24 01:40:10|1607.2|1606|1607.4|1606.2|1607.4|1606.2|1607.2|1606|8
1653356420000|2022-05-24 01:40:20|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|6
1653356450000|2022-05-24 01:40:50|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|0
1653356460000|2022-05-24 01:41:00|1607.6|1606.4|1607.7|1606.5|1607.7|1606.5|1607.6|1606.4|1
1653356470000|2022-05-24 01:41:10|1607.8|1606.6|1608|1606.8|1608|1606.8|1607.8|1606.6|0
1653356480000|2022-05-24 01:41:20|1608.1|1606.9|1608.6|1607.4|1608.6|1607.4|1608.1|1606.9|5
1653356490000|2022-05-24 01:41:30|1608.5|1607.3|1608.5|1607.3|1608.5|1607.3|1608.5|1607.3|1
1653356500000|2022-05-24 01:41:40|1608.4|1607.2|1608.7|1607.5|1608.7|1607.5|1608.4|1607.2|13
1653356510000|2022-05-24 01:41:50|1608.5|1607.3|1608.5|1607.3|1608.5|1607.3|1608.5|1607.3|1
1653356520000|2022-05-24 01:42:00|1608.4|1607.2|1608.2|1607|1608.4|1607.2|1608.2|1607|1
1653356530000|2022-05-24 01:42:10|1608.1|1606.9|1608|1606.8|1608.1|1606.9|1608|1606.8|5
1653356540000|2022-05-24 01:42:20|1607.9|1606.7|1608|1606.8|1608|1606.8|1607.9|1606.7|1
1653356550000|2022-05-24 01:42:30|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|0
1653356560000|2022-05-24 01:42:40|1607.8|1606.6|1607.9|1606.7|1607.9|1606.7|1607.7|1606.5|0
1653356570000|2022-05-24 01:42:50|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|1
1653356580000|2022-05-24 01:43:00|1608|1606.8|1608|1606.8|1608|1606.8|1607.9|1606.7|1
1653356590000|2022-05-24 01:43:10|1608.2|1607|1607.9|1606.7|1608.2|1607|1607.9|1606.7|3
1653356600000|2022-05-24 01:43:20|1607.8|1606.6|1607.7|1606.5|1607.8|1606.6|1607.7|1606.5|1
1653356610000|2022-05-24 01:43:30|1607.9|1606.7|1607.6|1606.4|1607.9|1606.7|1607.6|1606.4|4
1653356620000|2022-05-24 01:43:40|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|1
1653356630000|2022-05-24 01:43:50|1607.8|1606.6|1608.4|1607.2|1608.4|1607.2|1607.8|1606.6|2
1653356640000|2022-05-24 01:44:00|1608.2|1607|1608.1|1606.9|1608.2|1607|1608|1606.8|9
1653356650000|2022-05-24 01:44:10|1608|1606.8|1608|1606.8|1608|1606.8|1607.9|1606.7|2
1653356660000|2022-05-24 01:44:20|1607.9|1606.7|1608.2|1607|1608.2|1607|1607.9|1606.7|2
1653356670000|2022-05-24 01:44:30|1608.1|1606.9|1608.2|1607|1608.2|1607|1608|1606.8|10
1653356680000|2022-05-24 01:44:40|1608|1606.8|1608.4|1607.2|1608.4|1607.2|1608|1606.8|0
1653356690000|2022-05-24 01:44:50|1608.5|1607.3|1608.5|1607.3|1608.5|1607.3|1608.5|1607.3|1
1653356700000|2022-05-24 01:45:00|1608.4|1607.2|1608.2|1607|1608.5|1607.3|1608.2|1607|2
1653356710000|2022-05-24 01:45:10|1608.4|1607.2|1608.1|1606.9|1608.4|1607.2|1608|1606.8|5
1653356720000|2022-05-24 01:45:20|1608|1606.8|1607.9|1606.7|1608|1606.8|1607.9|1606.7|0
1653356730000|2022-05-24 01:45:30|1607.7|1606.5|1607.5|1606.3|1607.7|1606.5|1607.5|1606.3|2
1653356740000|2022-05-24 01:45:40|1607.6|1606.4|1607.5|1606.3|1607.6|1606.4|1607.4|1606.2|5
1653356750000|2022-05-24 01:45:50|1607.4|1606.2|1607.5|1606.3|1607.6|1606.4|1607.4|1606.2|2
1653356760000|2022-05-24 01:46:00|1607.9|1606.7|1608.1|1606.9|1608.1|1606.9|1607.9|1606.7|6
1653356770000|2022-05-24 01:46:10|1608|1606.8|1608.5|1607.3|1608.5|1607.3|1608|1606.8|5
1653356790000|2022-05-24 01:46:30|1608.7|1607.5|1608.5|1607.3|1608.7|1607.5|1608.5|1607.3|12
1653356800000|2022-05-24 01:46:40|1608.4|1607.2|1608.3|1607.1|1608.4|1607.2|1608.3|1607.1|2
1653356810000|2022-05-24 01:46:50|1608.5|1607.3|1608.3|1607.1|1608.5|1607.3|1608.3|1607.1|1
1653356820000|2022-05-24 01:47:00|1608.5|1607.3|1609.1|1607.9|1609.1|1607.9|1608.5|1607.3|6
1653356830000|2022-05-24 01:47:10|1609|1607.8|1608.6|1607.4|1609|1607.8|1608.6|1607.4|18
1653356840000|2022-05-24 01:47:20|1609.3|1608.1|1609.7|1608.5|1609.7|1608.5|1609.2|1608|9
1653356850000|2022-05-24 01:47:30|1609.6|1608.4|1609.8|1608.6|1609.8|1608.6|1609.6|1608.4|2
1653356860000|2022-05-24 01:47:40|1610.1|1608.9|1610|1608.8|1610.1|1608.9|1610|1608.8|5
1653356870000|2022-05-24 01:47:50|1609.8|1608.6|1609.8|1608.6|1609.8|1608.6|1609.8|1608.6|1
1653356880000|2022-05-24 01:48:00|1609.6|1608.4|1609.6|1608.4|1609.6|1608.4|1609.6|1608.4|4
1653356890000|2022-05-24 01:48:10|1609.5|1608.3|1609.7|1608.5|1609.7|1608.5|1609.4|1608.2|10
1653356900000|2022-05-24 01:48:20|1609.3|1608.1|1609.1|1607.9|1609.3|1608.1|1609.1|1607.9|5
1653356910000|2022-05-24 01:48:30|1609.2|1608|1609.1|1607.9|1609.2|1608|1609.1|1607.9|0
1653356920000|2022-05-24 01:48:40|1609.2|1608|1608.9|1607.7|1609.4|1608.2|1608.9|1607.7|4
1653356940000|2022-05-24 01:49:00|1608.7|1607.5|1608.7|1607.5|1608.8|1607.6|1608.7|1607.5|1
1653356950000|2022-05-24 01:49:10|1608.8|1607.6|1608.9|1607.7|1608.9|1607.7|1608.7|1607.5|0
1653356960000|2022-05-24 01:49:20|1609.1|1607.9|1609.1|1607.9|1609.1|1607.9|1609.1|1607.9|2
1653356970000|2022-05-24 01:49:30|1609.2|1608|1609.3|1608.1|1609.3|1608.1|1609.2|1608|5
1653356980000|2022-05-24 01:49:40|1609.4|1608.2|1609.2|1608|1609.4|1608.2|1609.2|1608|1
1653357000000|2022-05-24 01:50:00|1609.3|1608.1|1609.3|1608.1|1609.3|1608.1|1609.3|1608.1|0
1653357010000|2022-05-24 01:50:10|1609.2|1608|1609.2|1608|1609.3|1608.1|1609.1|1607.9|1
1653357020000|2022-05-24 01:50:20|||||||||7
1653357030000|2022-05-24 01:50:30|1609.1|1607.9|1609|1607.8|1609.1|1607.9|1609|1607.8|9
1653357060000|2022-05-24 01:51:00|||||||||1
1653357090000|2022-05-24 01:51:30|1608.9|1607.7|1608.7|1607.5|1608.9|1607.7|1608.7|1607.5|1
1653357100000|2022-05-24 01:51:40|1608.6|1607.4|1608.6|1607.4|1608.6|1607.4|1608.6|1607.4|0
1653357110000|2022-05-24 01:51:50|1608.5|1607.3|1608.5|1607.3|1608.5|1607.3|1608.5|1607.3|0
1653357120000|2022-05-24 01:52:00|1608.6|1607.4|1608.7|1607.5|1608.7|1607.5|1608.6|1607.4|7
1653357130000|2022-05-24 01:52:10|1609|1607.8|1608.8|1607.6|1609|1607.8|1608.8|1607.6|31
1653357140000|2022-05-24 01:52:20|1608.5|1607.3|1608|1606.8|1608.5|1607.3|1607.9|1606.7|2
1653357150000|2022-05-24 01:52:30|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|0
1653357160000|2022-05-24 01:52:40|1608.3|1607.1|1608.5|1607.3|1608.5|1607.3|1608.3|1607.1|7
1653357170000|2022-05-24 01:52:50|1608.4|1607.2|1608|1606.8|1608.4|1607.2|1608|1606.8|0
1653357180000|2022-05-24 01:53:00|1608.2|1607|1608.3|1607.1|1608.3|1607.1|1608.2|1607|1
1653357190000|2022-05-24 01:53:10|1608.4|1607.2|1608.1|1606.9|1608.4|1607.2|1608|1606.8|2
1653357200000|2022-05-24 01:53:20|1608.2|1607|1608.2|1607|1608.2|1607|1608.2|1607|0
1653357210000|2022-05-24 01:53:30|1608.5|1607.3|1608.5|1607.3|1608.5|1607.3|1608.5|1607.3|3
1653357240000|2022-05-24 01:54:00|1608.3|1607.1|1608.3|1607.1|1608.4|1607.2|1608.2|1607|2
1653357250000|2022-05-24 01:54:10|1608|1606.8|1608|1606.8|1608|1606.8|1608|1606.8|2
1653357260000|2022-05-24 01:54:20|1608.3|1607.1|1608.5|1607.3|1608.7|1607.5|1608.3|1607.1|7
1653357270000|2022-05-24 01:54:30|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|1
1653357280000|2022-05-24 01:54:40|1608.9|1607.7|1608.9|1607.7|1608.9|1607.7|1608.8|1607.6|2
1653357290000|2022-05-24 01:54:50|1609|1607.8|1609.1|1607.9|1609.2|1608|1609|1607.8|8
1653357300000|2022-05-24 01:55:00|1609.2|1608|1609.4|1608.2|1609.4|1608.2|1609.2|1608|4
1653357310000|2022-05-24 01:55:10|1609.3|1608.1|1609.4|1608.2|1609.4|1608.2|1609.2|1608|6
1653357320000|2022-05-24 01:55:20|1609.5|1608.3|1609.5|1608.3|1609.5|1608.3|1609.5|1608.3|4
1653357330000|2022-05-24 01:55:30|1609.4|1608.2|1609.5|1608.3|1609.5|1608.3|1609.3|1608.1|5
1653357340000|2022-05-24 01:55:40|1609.4|1608.2|1609.4|1608.2|1609.4|1608.2|1609.3|1608.1|2
1653357350000|2022-05-24 01:55:50|1609.3|1608.1|1609.2|1608|1609.3|1608.1|1609.2|1608|1
1653357360000|2022-05-24 01:56:00|1609.3|1608.1|1608.9|1607.7|1609.4|1608.2|1608.9|1607.7|1
1653357420000|2022-05-24 01:57:00|1608.8|1607.6|1609|1607.8|1609|1607.8|1608.8|1607.6|1
1653357440000|2022-05-24 01:57:20|1608.8|1607.6|1608.8|1607.6|1608.8|1607.6|1608.8|1607.6|3
1653357460000|2022-05-24 01:57:40|1609|1607.8|1609.2|1608|1609.3|1608.1|1609|1607.8|9
1653357480000|2022-05-24 01:58:00|1609.1|1607.9|1608.4|1607.2|1609.1|1607.9|1608.2|1607|9
1653357490000|2022-05-24 01:58:10|1608.5|1607.3|1608.4|1607.2|1608.5|1607.3|1608.2|1607|3
1653357500000|2022-05-24 01:58:20|1608.5|1607.3|1608.4|1607.2|1608.5|1607.3|1608.4|1607.2|1
1653357510000|2022-05-24 01:58:30|1608.5|1607.3|1608.5|1607.3|1608.5|1607.3|1608.4|1607.2|12
1653357520000|2022-05-24 01:58:40|1608.4|1607.2|1608.4|1607.2|1608.4|1607.2|1608.4|1607.2|0
1653357540000|2022-05-24 01:59:00|1608.3|1607.1|1608.3|1607.1|1608.4|1607.2|1608.2|1607|2
1653357550000|2022-05-24 01:59:10|1608.4|1607.2|1608.3|1607.1|1608.4|1607.2|1608.3|1607.1|1
1653357560000|2022-05-24 01:59:20|1608.2|1607|1608|1606.8|1608.2|1607|1608|1606.8|1
1653357570000|2022-05-24 01:59:30|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|0
1653357580000|2022-05-24 01:59:40|1608.3|1607.1|1608.3|1607.1|1608.6|1607.4|1608.3|1607.1|2
1653357590000|2022-05-24 01:59:50|1608.2|1607|1608.1|1606.9|1608.2|1607|1608.1|1606.9|0
1653357600000|2022-05-24 02:00:00|1608.2|1607|1607.7|1606.5|1608.2|1607|1607.7|1606.5|0
1653357610000|2022-05-24 02:00:10|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|0
1653357630000|2022-05-24 02:00:30|1607.5|1606.3|1607.3|1606.1|1607.6|1606.4|1607.3|1606.1|7
1653357640000|2022-05-24 02:00:40|1607.6|1606.4|1607.8|1606.6|1607.8|1606.6|1607.6|1606.4|4
1653357650000|2022-05-24 02:00:50|1608.1|1606.9|1608.2|1607|1608.2|1607|1608|1606.8|5
1653357660000|2022-05-24 02:01:00|1608|1606.8|1608.1|1606.9|1608.1|1606.9|1608|1606.8|3
1653357670000|2022-05-24 02:01:10|1608|1606.8|1607.9|1606.7|1608|1606.8|1607.9|1606.7|0
1653357680000|2022-05-24 02:01:20|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|9
1653357690000|2022-05-24 02:01:30|1607.7|1606.5|1607.5|1606.3|1607.7|1606.5|1607.5|1606.3|0
1653357710000|2022-05-24 02:01:50|1607.3|1606.1|1607.5|1606.3|1607.5|1606.3|1607.3|1606.1|0
1653357720000|2022-05-24 02:02:00|1607.3|1606.1|1607.2|1606|1607.4|1606.2|1607.2|1606|3
1653357730000|2022-05-24 02:02:10|1606.9|1605.7|1606.8|1605.6|1606.9|1605.7|1606.8|1605.6|1
1653357740000|2022-05-24 02:02:20|1606.7|1605.5|1607|1605.8|1607|1605.8|1606.6|1605.4|4
1653357750000|2022-05-24 02:02:30|1606.8|1605.6|1607|1605.8|1607|1605.8|1606.8|1605.6|0
1653357770000|2022-05-24 02:02:50|1607.2|1606|1607.3|1606.1|1607.3|1606.1|1607.2|1606|2
1653357780000|2022-05-24 02:03:00|1607.2|1606|1606.9|1605.7|1607.2|1606|1606.9|1605.7|1
1653357790000|2022-05-24 02:03:10|1607|1605.8|1607.4|1606.2|1607.4|1606.2|1607|1605.8|9
1653357800000|2022-05-24 02:03:20|1607.3|1606.1|1607.4|1606.2|1607.5|1606.3|1607.2|1606|5
1653357820000|2022-05-24 02:03:40|1607.5|1606.3|1607.2|1606|1607.5|1606.3|1607.1|1605.9|1
1653357840000|2022-05-24 02:04:00|||||||||6
1653357860000|2022-05-24 02:04:20|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|0
1653357900000|2022-05-24 02:05:00|1607|1605.8|1607.9|1606.7|1607.9|1606.7|1607|1605.8|14
1653357910000|2022-05-24 02:05:10|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|1
1653357920000|2022-05-24 02:05:20|1607.8|1606.6|1607.9|1606.7|1607.9|1606.7|1607.8|1606.6|0
1653357930000|2022-05-24 02:05:30|1607.8|1606.6|1607.7|1606.5|1607.8|1606.6|1607.7|1606.5|0
1653357940000|2022-05-24 02:05:40|1607.8|1606.6|1607.7|1606.5|1607.8|1606.6|1607.7|1606.5|1
1653357950000|2022-05-24 02:05:50|1607.8|1606.6|1608|1606.8|1608.1|1606.9|1607.8|1606.6|3
1653357960000|2022-05-24 02:06:00|1608.1|1606.9|1608.2|1607|1608.2|1607|1608|1606.8|6
1653357970000|2022-05-24 02:06:10|1608.4|1607.2|1608.2|1607|1608.4|1607.2|1608.2|1607|0
1653358010000|2022-05-24 02:06:50|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|0
1653358020000|2022-05-24 02:07:00|1608|1606.8|1607.6|1606.4|1608|1606.8|1607.6|1606.4|3
1653358030000|2022-05-24 02:07:10|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|0
1653358040000|2022-05-24 02:07:20|1607.4|1606.2|1607.4|1606.2|1607.4|1606.2|1607.4|1606.2|0
1653358050000|2022-05-24 02:07:30|1607.3|1606.1|1607.2|1606|1607.3|1606.1|1607.2|1606|0
1653358060000|2022-05-24 02:07:40|1607.4|1606.2|1607.8|1606.6|1607.8|1606.6|1607.4|1606.2|10
1653358080000|2022-05-24 02:08:00|||||||||3
1653358090000|2022-05-24 02:08:10|1607.7|1606.5|1607.8|1606.6|1607.8|1606.6|1607.7|1606.5|3
1653358100000|2022-05-24 02:08:20|1608.1|1606.9|1608|1606.8|1608.1|1606.9|1608|1606.8|2
1653358110000|2022-05-24 02:08:30|1607.9|1606.7|1608|1606.8|1608|1606.8|1607.9|1606.7|0
1653358130000|2022-05-24 02:08:50|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|3
1653358140000|2022-05-24 02:09:00|1608.3|1607.1|1608.2|1607|1608.3|1607.1|1608.2|1607|6
1653358150000|2022-05-24 02:09:10|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|0
1653358170000|2022-05-24 02:09:30|1608.2|1607|1608.2|1607|1608.2|1607|1608.2|1607|1
1653358180000|2022-05-24 02:09:40|1608.1|1606.9|1607.9|1606.7|1608.1|1606.9|1607.9|1606.7|0
1653358190000|2022-05-24 02:09:50|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|1607.7|1606.5|1
1653358200000|2022-05-24 02:10:00|1607.6|1606.4|1607.8|1606.6|1607.8|1606.6|1607.5|1606.3|1
1653358210000|2022-05-24 02:10:10|1607.7|1606.5|1607.8|1606.6|1608|1606.8|1607.7|1606.5|0
1653358220000|2022-05-24 02:10:20|1607.6|1606.4|1607.7|1606.5|1607.7|1606.5|1607.6|1606.4|0
1653358230000|2022-05-24 02:10:30|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|0
1653358240000|2022-05-24 02:10:40|1607.5|1606.3|1607.3|1606.1|1607.5|1606.3|1607.3|1606.1|1
1653358250000|2022-05-24 02:10:50|1607.2|1606|1607.1|1605.9|1607.2|1606|1607.1|1605.9|0
1653358260000|2022-05-24 02:11:00|1607|1605.8|1607.3|1606.1|1607.3|1606.1|1606.9|1605.7|2
1653358270000|2022-05-24 02:11:10|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|0
1653358280000|2022-05-24 02:11:20|1607.4|1606.2|1607.5|1606.3|1607.5|1606.3|1607.3|1606.1|0
1653358320000|2022-05-24 02:12:00|||||||||2
1653358330000|2022-05-24 02:12:10|1607.3|1606.1|1607.4|1606.2|1607.4|1606.2|1607.3|1606.1|6
1653358340000|2022-05-24 02:12:20|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|0
1653358370000|2022-05-24 02:12:50|1608.1|1606.9|1607.9|1606.7|1608.2|1607|1607.9|1606.7|12
1653358380000|2022-05-24 02:13:00|1608|1606.8|1608|1606.8|1608|1606.8|1608|1606.8|1
1653358390000|2022-05-24 02:13:10|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|0
1653358400000|2022-05-24 02:13:20|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|6
1653358420000|2022-05-24 02:13:40|1608|1606.8|1608|1606.8|1608|1606.8|1608|1606.8|0
1653358430000|2022-05-24 02:13:50|1607.9|1606.7|1607.8|1606.6|1607.9|1606.7|1607.8|1606.6|1
1653358440000|2022-05-24 02:14:00|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|2
1653358500000|2022-05-24 02:15:00|1607.4|1606.2|1607|1605.8|1607.4|1606.2|1606.8|1605.6|7
1653358510000|2022-05-24 02:15:10|1607.5|1606.3|1607.4|1606.2|1607.5|1606.3|1607.4|1606.2|4
1653358550000|2022-05-24 02:15:50|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|0
1653358570000|2022-05-24 02:16:10|1607.2|1606|1607.2|1606|1607.2|1606|1607.2|1606|1
1653358670000|2022-05-24 02:17:50|1607|1605.8|1607|1605.8|1607|1605.8|1607|1605.8|1
1653358680000|2022-05-24 02:18:00|1606.5|1605.3|1606.4|1605.2|1606.5|1605.3|1606.4|1605.2|5
1653358740000|2022-05-24 02:19:00|1606.3|1605.1|1606.3|1605.1|1606.3|1605.1|1606.3|1605.1|0
1653358750000|2022-05-24 02:19:10|1606.2|1605|1606.2|1605|1606.2|1605|1606.2|1605|3
1653358760000|2022-05-24 02:19:20|||||||||3
1653358770000|2022-05-24 02:19:30|||||||||4
1653358780000|2022-05-24 02:19:40|||||||||1
1653358790000|2022-05-24 02:19:50|||||||||2
1653358800000|2022-05-24 02:20:00|||||||||1
1653358820000|2022-05-24 02:20:20|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|2
1653358840000|2022-05-24 02:20:40|1606.3|1605.1|1606.4|1605.2|1606.4|1605.2|1606.3|1605.1|0
1653358860000|2022-05-24 02:21:00|1606.2|1605|1606.2|1605|1606.2|1605|1606.2|1605|2
1653358920000|2022-05-24 02:22:00|1606|1604.8|1605.9|1604.7|1606|1604.8|1605.9|1604.7|9
1653358980000|2022-05-24 02:23:00|1606|1604.8|1606.1|1604.9|1606.1|1604.9|1606|1604.8|2
1653358990000|2022-05-24 02:23:10|1605.9|1604.7|1605.8|1604.6|1605.9|1604.7|1605.8|1604.6|1
1653359000000|2022-05-24 02:23:20|1605.9|1604.7|1606.1|1604.9|1606.1|1604.9|1605.9|1604.7|1
1653359030000|2022-05-24 02:23:50|1606.2|1605|1606.3|1605.1|1606.3|1605.1|1606.2|1605|1
1653359040000|2022-05-24 02:24:00|1606.2|1605|1606.1|1604.9|1606.2|1605|1606.1|1604.9|0
1653359080000|2022-05-24 02:24:40|1606|1604.8|1606.3|1605.1|1606.3|1605.1|1606|1604.8|11
1653359090000|2022-05-24 02:24:50|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|1
1653359110000|2022-05-24 02:25:10|||||||||2
1653359130000|2022-05-24 02:25:30|1606.6|1605.4|1606.8|1605.6|1606.8|1605.6|1606.6|1605.4|4
1653359140000|2022-05-24 02:25:40|1606.9|1605.7|1606.8|1605.6|1606.9|1605.7|1606.8|1605.6|0
1653359150000|2022-05-24 02:25:50|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|0
1653359210000|2022-05-24 02:26:50|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|1
1653359220000|2022-05-24 02:27:00|1606.9|1605.7|1606.8|1605.6|1606.9|1605.7|1606.7|1605.5|2
1653359280000|2022-05-24 02:28:00|1606.7|1605.5|1606.6|1605.4|1606.7|1605.5|1606.6|1605.4|6
1653359290000|2022-05-24 02:28:10|1606.3|1605.1|1606.2|1605|1606.3|1605.1|1606.2|1605|1
1653359300000|2022-05-24 02:28:20|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|0
1653359310000|2022-05-24 02:28:30|1606.2|1605|1606.7|1605.5|1606.7|1605.5|1606.2|1605|7
1653359320000|2022-05-24 02:28:40|1607|1605.8|1607|1605.8|1607|1605.8|1607|1605.8|10
1653359330000|2022-05-24 02:28:50|1606.9|1605.7|1606.9|1605.7|1607|1605.8|1606.9|1605.7|1
1653359340000|2022-05-24 02:29:00|1607|1605.8|1607|1605.8|1607|1605.8|1607|1605.8|1
1653359380000|2022-05-24 02:29:40|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|0
1653359390000|2022-05-24 02:29:50|1607.2|1606|1607.2|1606|1607.2|1606|1607.2|1606|0
1653359400000|2022-05-24 02:30:00|1607|1605.8|1606.5|1605.3|1607|1605.8|1606.5|1605.3|5
1653359460000|2022-05-24 02:31:00|1606.3|1605.1|1606|1604.8|1606.3|1605.1|1606|1604.8|4
1653359470000|2022-05-24 02:31:10|1605.9|1604.7|1606|1604.8|1606.2|1605|1605.9|1604.7|7
1653359510000|2022-05-24 02:31:50|1606.1|1604.9|1606.3|1605.1|1606.3|1605.1|1606.1|1604.9|0
1653359520000|2022-05-24 02:32:00|1606.2|1605|1606.3|1605.1|1606.3|1605.1|1606.1|1604.9|1
1653359560000|2022-05-24 02:32:40|1606.2|1605|1606.2|1605|1606.2|1605|1606.2|1605|0
1653359580000|2022-05-24 02:33:00|1606.3|1605.1|1606.5|1605.3|1606.5|1605.3|1606.3|1605.1|1
1653359590000|2022-05-24 02:33:10|1606.3|1605.1|1606.3|1605.1|1606.3|1605.1|1606.3|1605.1|0
1653359600000|2022-05-24 02:33:20|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|0
1653359610000|2022-05-24 02:33:30|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|0
1653359640000|2022-05-24 02:34:00|1606.6|1605.4|1606.7|1605.5|1606.8|1605.6|1606.6|1605.4|5
1653359650000|2022-05-24 02:34:10|1606.6|1605.4|1606.8|1605.6|1606.8|1605.6|1606.6|1605.4|5
1653359670000|2022-05-24 02:34:30|||||||||1
1653359680000|2022-05-24 02:34:40|||||||||2
1653359690000|2022-05-24 02:34:50|||||||||3
1653359700000|2022-05-24 02:35:00|||||||||6
1653359710000|2022-05-24 02:35:10|1607|1605.8|1607|1605.8|1607|1605.8|1607|1605.8|2
1653359720000|2022-05-24 02:35:20|1607.1|1605.9|1607.5|1606.3|1607.5|1606.3|1607.1|1605.9|1
1653359730000|2022-05-24 02:35:30|1607.6|1606.4|1607.5|1606.3|1607.6|1606.4|1607.5|1606.3|0
1653359740000|2022-05-24 02:35:40|1607.4|1606.2|1607.4|1606.2|1607.4|1606.2|1607.4|1606.2|0
1653359750000|2022-05-24 02:35:50|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|3
1653359760000|2022-05-24 02:36:00|1607.4|1606.2|1607.3|1606.1|1607.4|1606.2|1607.3|1606.1|1
1653359770000|2022-05-24 02:36:10|1607.6|1606.4|1607.7|1606.5|1607.7|1606.5|1607.5|1606.3|3
1653359790000|2022-05-24 02:36:30|1607.6|1606.4|1607.7|1606.5|1607.7|1606.5|1607.6|1606.4|0
1653359800000|2022-05-24 02:36:40|1607.6|1606.4|1607.7|1606.5|1607.7|1606.5|1607.6|1606.4|1
1653359820000|2022-05-24 02:37:00|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|1
1653359830000|2022-05-24 02:37:10|1608.1|1606.9|1608.2|1607|1608.2|1607|1608.1|1606.9|1
1653359840000|2022-05-24 02:37:20|1608.3|1607.1|1608.4|1607.2|1608.4|1607.2|1608.3|1607.1|4
1653359850000|2022-05-24 02:37:30|1608.5|1607.3|1608.5|1607.3|1608.5|1607.3|1608.5|1607.3|0
1653359860000|2022-05-24 02:37:40|1608.8|1607.6|1608.7|1607.5|1608.8|1607.6|1608.7|1607.5|9
1653359870000|2022-05-24 02:37:50|1609.1|1607.9|1609.1|1607.9|1609.2|1608|1609.1|1607.9|8
1653359880000|2022-05-24 02:38:00|1608.8|1607.6|1608.8|1607.6|1608.8|1607.6|1608.8|1607.6|3
1653359890000|2022-05-24 02:38:10|1608.7|1607.5|1608.4|1607.2|1608.7|1607.5|1608.4|1607.2|0
1653359900000|2022-05-24 02:38:20|1608.3|1607.1|1608.7|1607.5|1608.8|1607.6|1608.3|1607.1|2
1653359910000|2022-05-24 02:38:30|1608.8|1607.6|1608.8|1607.6|1608.8|1607.6|1608.8|1607.6|0
1653359930000|2022-05-24 02:38:50|1608.9|1607.7|1609|1607.8|1609|1607.8|1608.9|1607.7|4
1653359940000|2022-05-24 02:39:00|1608.9|1607.7|1608.9|1607.7|1609|1607.8|1608.9|1607.7|2
1653359950000|2022-05-24 02:39:10|1608.8|1607.6|1608.7|1607.5|1608.8|1607.6|1608.7|1607.5|0
1653359960000|2022-05-24 02:39:20|1608.6|1607.4|1608.5|1607.3|1608.6|1607.4|1608.5|1607.3|0
1653359980000|2022-05-24 02:39:40|1608.6|1607.4|1608.6|1607.4|1608.6|1607.4|1608.6|1607.4|1
1653359990000|2022-05-24 02:39:50|1608.7|1607.5|1608.6|1607.4|1608.8|1607.6|1608.6|1607.4|1
1653360000000|2022-05-24 02:40:00|1608.7|1607.5|1608.6|1607.4|1608.7|1607.5|1608.6|1607.4|1
1653360010000|2022-05-24 02:40:10|||||||||1
1653360030000|2022-05-24 02:40:30|1608.4|1607.2|1608.5|1607.3|1608.5|1607.3|1608.3|1607.1|3
1653360070000|2022-05-24 02:41:10|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|0
1653360080000|2022-05-24 02:41:20|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|2
1653360120000|2022-05-24 02:42:00|||||||||1
1653360150000|2022-05-24 02:42:30|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|1
1653360160000|2022-05-24 02:42:40|1608.7|1607.5|1608.5|1607.3|1608.7|1607.5|1608.3|1607.1|5
1653360210000|2022-05-24 02:43:30|1608.4|1607.2|1608.4|1607.2|1608.4|1607.2|1608.4|1607.2|0
1653360220000|2022-05-24 02:43:40|1608.5|1607.3|1608.5|1607.3|1608.5|1607.3|1608.5|1607.3|0
1653360230000|2022-05-24 02:43:50|1608.6|1607.4|1608.4|1607.2|1608.6|1607.4|1608.4|1607.2|3
1653360240000|2022-05-24 02:44:00|1608.6|1607.4|1608.5|1607.3|1608.6|1607.4|1608.5|1607.3|3
1653360300000|2022-05-24 02:45:00|1608.2|1607|1608.2|1607|1608.2|1607|1608.2|1607|0
1653360310000|2022-05-24 02:45:10|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|0
1653360320000|2022-05-24 02:45:20|1608.2|1607|1607.5|1606.3|1608.2|1607|1607.5|1606.3|1
1653360330000|2022-05-24 02:45:30|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|0
1653360340000|2022-05-24 02:45:40|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|0
1653360360000|2022-05-24 02:46:00|1607.4|1606.2|1607.3|1606.1|1607.4|1606.2|1607.3|1606.1|4
1653360420000|2022-05-24 02:47:00|1607.4|1606.2|1607.3|1606.1|1607.4|1606.2|1607.3|1606.1|0
1653360430000|2022-05-24 02:47:10|1606.9|1605.7|1607.2|1606|1607.2|1606|1606.9|1605.7|5
1653360460000|2022-05-24 02:47:40|1607.4|1606.2|1607.4|1606.2|1607.4|1606.2|1607.4|1606.2|0
1653360490000|2022-05-24 02:48:10|1607.5|1606.3|1608.1|1606.9|1608.1|1606.9|1607.5|1606.3|7
1653360520000|2022-05-24 02:48:40|1608|1606.8|1608|1606.8|1608|1606.8|1608|1606.8|0
1653360530000|2022-05-24 02:48:50|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|0
1653360540000|2022-05-24 02:49:00|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|1
1653360550000|2022-05-24 02:49:10|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|0
1653360580000|2022-05-24 02:49:40|1608|1606.8|1608.1|1606.9|1608.1|1606.9|1608|1606.8|1
1653360600000|2022-05-24 02:50:00|||||||||1
1653360610000|2022-05-24 02:50:10|||||||||1
1653360620000|2022-05-24 02:50:20|1608|1606.8|1607.7|1606.5|1608|1606.8|1607.7|1606.5|0
1653360660000|2022-05-24 02:51:00|1607.8|1606.6|1607.9|1606.7|1608|1606.8|1607.8|1606.6|1
1653360670000|2022-05-24 02:51:10|1608|1606.8|1608|1606.8|1608|1606.8|1608|1606.8|0
1653360690000|2022-05-24 02:51:30|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|1
1653360730000|2022-05-24 02:52:10|1608.2|1607|1608.2|1607|1608.2|1607|1608.2|1607|4
1653360750000|2022-05-24 02:52:30|1608.4|1607.2|1608.2|1607|1608.4|1607.2|1608.2|1607|0
1653360850000|2022-05-24 02:54:10|1608.3|1607.1|1608.5|1607.3|1608.5|1607.3|1608.3|1607.1|1
1653360870000|2022-05-24 02:54:30|1608.6|1607.4|1608.6|1607.4|1608.6|1607.4|1608.6|1607.4|0
1653360910000|2022-05-24 02:55:10|1608.7|1607.5|1608.8|1607.6|1608.8|1607.6|1608.7|1607.5|0
1653360960000|2022-05-24 02:56:00|1608.7|1607.5|1608.3|1607.1|1608.7|1607.5|1608.3|1607.1|1
1653360970000|2022-05-24 02:56:10|1608.4|1607.2|1608.4|1607.2|1608.4|1607.2|1608.4|1607.2|0
1653360990000|2022-05-24 02:56:30|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|1
1653361020000|2022-05-24 02:57:00|1608.6|1607.4|1608.6|1607.4|1608.6|1607.4|1608.6|1607.4|0
1653361030000|2022-05-24 02:57:10|1608.5|1607.3|1608.5|1607.3|1608.5|1607.3|1608.5|1607.3|3
1653361080000|2022-05-24 02:58:00|1608.6|1607.4|1608.6|1607.4|1608.6|1607.4|1608.6|1607.4|1
1653361090000|2022-05-24 02:58:10|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|0
1653361100000|2022-05-24 02:58:20|1608.6|1607.4|1608.6|1607.4|1608.6|1607.4|1608.6|1607.4|0
1653361110000|2022-05-24 02:58:30|1608.5|1607.3|1608.5|1607.3|1608.5|1607.3|1608.5|1607.3|0
1653361190000|2022-05-24 02:59:50|1608.8|1607.6|1608.8|1607.6|1608.8|1607.6|1608.8|1607.6|4
1653361200000|2022-05-24 03:00:00|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|1608.6|1607.4|1
1653361220000|2022-05-24 03:00:20|1608.5|1607.3|1608|1606.8|1608.5|1607.3|1608|1606.8|1
1653361230000|2022-05-24 03:00:30|1608.4|1607.2|1608.6|1607.4|1608.6|1607.4|1608.4|1607.2|11
1653361250000|2022-05-24 03:00:50|1608.4|1607.2|1608.4|1607.2|1608.4|1607.2|1608.4|1607.2|2
1653361260000|2022-05-24 03:01:00|1608.1|1606.9|1607.7|1606.5|1608.1|1606.9|1607.7|1606.5|2
1653361280000|2022-05-24 03:01:20|1607.8|1606.6|1608|1606.8|1608|1606.8|1607.8|1606.6|1
1653361290000|2022-05-24 03:01:30|1608.1|1606.9|1608|1606.8|1608.1|1606.9|1608|1606.8|0
1653361320000|2022-05-24 03:02:00|1608.2|1607|1608.2|1607|1608.2|1607|1608.2|1607|0
1653361330000|2022-05-24 03:02:10|1608|1606.8|1608|1606.8|1608|1606.8|1608|1606.8|5
1653361340000|2022-05-24 03:02:20|1608.2|1607|1608.2|1607|1608.2|1607|1608.2|1607|0
1653361350000|2022-05-24 03:02:30|1608.3|1607.1|1608.2|1607|1608.3|1607.1|1608.1|1606.9|2
1653361370000|2022-05-24 03:02:50|||||||||1
1653361380000|2022-05-24 03:03:00|1608.1|1606.9|1608.2|1607|1608.2|1607|1608.1|1606.9|3
1653361390000|2022-05-24 03:03:10|1608|1606.8|1608|1606.8|1608|1606.8|1608|1606.8|3
1653361410000|2022-05-24 03:03:30|1608.1|1606.9|1608.2|1607|1608.2|1607|1608.1|1606.9|0
1653361420000|2022-05-24 03:03:40|1608.1|1606.9|1608|1606.8|1608.1|1606.9|1608|1606.8|0
1653361470000|2022-05-24 03:04:30|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|0
1653361490000|2022-05-24 03:04:50|1608|1606.8|1608|1606.8|1608|1606.8|1608|1606.8|0
1653361530000|2022-05-24 03:05:30|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|0
1653361550000|2022-05-24 03:05:50|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|6
1653361560000|2022-05-24 03:06:00|||||||||2
1653361620000|2022-05-24 03:07:00|1608.1|1606.9|1608|1606.8|1608.1|1606.9|1608|1606.8|2
1653361630000|2022-05-24 03:07:10|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|4
1653361680000|2022-05-24 03:08:00|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|1
1653361690000|2022-05-24 03:08:10|1607.8|1606.6|1607.7|1606.5|1607.8|1606.6|1607.7|1606.5|0
1653361740000|2022-05-24 03:09:00|1607.4|1606.2|1607.3|1606.1|1607.4|1606.2|1607.3|1606.1|0
1653361800000|2022-05-24 03:10:00|1607.2|1606|1607.1|1605.9|1607.3|1606.1|1607.1|1605.9|1
1653361830000|2022-05-24 03:10:30|1607.3|1606.1|1607.4|1606.2|1607.4|1606.2|1607.3|1606.1|1
1653361850000|2022-05-24 03:10:50|1607.3|1606.1|1607.5|1606.3|1607.6|1606.4|1607.3|1606.1|3
1653361860000|2022-05-24 03:11:00|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|1
1653361870000|2022-05-24 03:11:10|1607.4|1606.2|1607.5|1606.3|1607.5|1606.3|1607.4|1606.2|1
1653361890000|2022-05-24 03:11:30|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|0
1653361920000|2022-05-24 03:12:00|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|1607.4|1606.2|1
1653361940000|2022-05-24 03:12:20|1607.6|1606.4|1607.7|1606.5|1607.7|1606.5|1607.6|1606.4|2
1653362030000|2022-05-24 03:13:50|||||||||1
1653362060000|2022-05-24 03:14:20|1607.8|1606.6|1607.9|1606.7|1608|1606.8|1607.8|1606.6|2
1653362080000|2022-05-24 03:14:40|1607.8|1606.6|1607.7|1606.5|1607.9|1606.7|1607.7|1606.5|2
1653362090000|2022-05-24 03:14:50|1607.6|1606.4|1607.7|1606.5|1607.8|1606.6|1607.6|1606.4|0
1653362100000|2022-05-24 03:15:00|1607.6|1606.4|1607.7|1606.5|1607.7|1606.5|1607.6|1606.4|0
1653362120000|2022-05-24 03:15:20|1607.4|1606.2|1607.4|1606.2|1607.4|1606.2|1607.4|1606.2|1
1653362160000|2022-05-24 03:16:00|1607.5|1606.3|1607.6|1606.4|1607.6|1606.4|1607.5|1606.3|0
1653362170000|2022-05-24 03:16:10|1607.5|1606.3|1607.6|1606.4|1607.6|1606.4|1607.5|1606.3|0
1653362190000|2022-05-24 03:16:30|1607.8|1606.6|1607.7|1606.5|1607.8|1606.6|1607.7|1606.5|5
1653362230000|2022-05-24 03:17:10|1607.6|1606.4|1607.5|1606.3|1607.6|1606.4|1607.5|1606.3|0
1653362240000|2022-05-24 03:17:20|1607.3|1606.1|1607.2|1606|1607.3|1606.1|1607.2|1606|2
1653362290000|2022-05-24 03:18:10|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|0
1653362320000|2022-05-24 03:18:40|1607.2|1606|1607.2|1606|1607.2|1606|1607.2|1606|2
1653362330000|2022-05-24 03:18:50|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|5
1653362340000|2022-05-24 03:19:00|1607.6|1606.4|1607.8|1606.6|1607.8|1606.6|1607.6|1606.4|6
1653362350000|2022-05-24 03:19:10|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|3
1653362370000|2022-05-24 03:19:30|1608|1606.8|1608|1606.8|1608|1606.8|1608|1606.8|0
1653362380000|2022-05-24 03:19:40|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|0
1653362400000|2022-05-24 03:20:00|1608.3|1607.1|1608.5|1607.3|1608.6|1607.4|1608.3|1607.1|3
1653362410000|2022-05-24 03:20:10|1608.4|1607.2|1608.1|1606.9|1608.4|1607.2|1608.1|1606.9|1
1653362420000|2022-05-24 03:20:20|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|0
1653362440000|2022-05-24 03:20:40|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|0
1653362460000|2022-05-24 03:21:00|1608.5|1607.3|1608.1|1606.9|1608.5|1607.3|1608.1|1606.9|3
1653362470000|2022-05-24 03:21:10|1608|1606.8|1607.9|1606.7|1608|1606.8|1607.9|1606.7|2
1653362480000|2022-05-24 03:21:20|1608.2|1607|1608.2|1607|1608.2|1607|1608.2|1607|5
1653362510000|2022-05-24 03:21:50|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|5
1653362520000|2022-05-24 03:22:00|1608.2|1607|1608.2|1607|1608.2|1607|1608.2|1607|0
1653362540000|2022-05-24 03:22:20|1608.1|1606.9|1608.2|1607|1608.2|1607|1608.1|1606.9|4
1653362550000|2022-05-24 03:22:30|1608.3|1607.1|1608.3|1607.1|1608.4|1607.2|1608.3|1607.1|1
1653362560000|2022-05-24 03:22:40|1608.2|1607|1608.2|1607|1608.2|1607|1608.2|1607|0
1653362570000|2022-05-24 03:22:50|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|2
1653362580000|2022-05-24 03:23:00|1608.2|1607|1608.3|1607.1|1608.3|1607.1|1608.1|1606.9|1
1653362590000|2022-05-24 03:23:10|1608.2|1607|1608.2|1607|1608.2|1607|1608.2|1607|0
1653362600000|2022-05-24 03:23:20|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|1
1653362620000|2022-05-24 03:23:40|1608.2|1607|1608.2|1607|1608.3|1607.1|1608.2|1607|0
1653362630000|2022-05-24 03:23:50|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|0
1653362640000|2022-05-24 03:24:00|1608.2|1607|1608.1|1606.9|1608.2|1607|1608.1|1606.9|1
1653362650000|2022-05-24 03:24:10|1608|1606.8|1607.9|1606.7|1608|1606.8|1607.9|1606.7|0
1653362660000|2022-05-24 03:24:20|1608|1606.8|1608|1606.8|1608|1606.8|1608|1606.8|1
1653362670000|2022-05-24 03:24:30|1608.1|1606.9|1607.9|1606.7|1608.1|1606.9|1607.9|1606.7|0
1653362700000|2022-05-24 03:25:00|1608|1606.8|1607.9|1606.7|1608|1606.8|1607.9|1606.7|0
1653362720000|2022-05-24 03:25:20|1608.1|1606.9|1608|1606.8|1608.1|1606.9|1608|1606.8|1
1653362740000|2022-05-24 03:25:40|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|1
1653362790000|2022-05-24 03:26:30|1607.9|1606.7|1607.8|1606.6|1607.9|1606.7|1607.8|1606.6|0
1653362810000|2022-05-24 03:26:50|1607.7|1606.5|1607.8|1606.6|1607.8|1606.6|1607.7|1606.5|0
1653362830000|2022-05-24 03:27:10|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|1
1653362860000|2022-05-24 03:27:40|1608|1606.8|1608|1606.8|1608|1606.8|1608|1606.8|0
1653362880000|2022-05-24 03:28:00|1607.9|1606.7|1608|1606.8|1608|1606.8|1607.7|1606.5|2
1653362900000|2022-05-24 03:28:20|1608.1|1606.9|1608.2|1607|1608.2|1607|1608.1|1606.9|2
1653362930000|2022-05-24 03:28:50|||||||||8
1653362940000|2022-05-24 03:29:00|||||||||1
1653362970000|2022-05-24 03:29:30|1608.1|1606.9|1608.2|1607|1608.2|1607|1608.1|1606.9|3
1653362980000|2022-05-24 03:29:40|1608.3|1607.1|1608.4|1607.2|1608.4|1607.2|1608.3|1607.1|12
1653363000000|2022-05-24 03:30:00|1608.5|1607.3|1608.8|1607.6|1608.8|1607.6|1608.5|1607.3|9
1653363010000|2022-05-24 03:30:10|||||||||1
1653363020000|2022-05-24 03:30:20|1609|1607.8|1608.9|1607.7|1609|1607.8|1608.9|1607.7|0
1653363040000|2022-05-24 03:30:40|1609|1607.8|1609.1|1607.9|1609.1|1607.9|1609|1607.8|3
1653363050000|2022-05-24 03:30:50|1609.3|1608.1|1609.3|1608.1|1609.3|1608.1|1609.3|1608.1|0
1653363080000|2022-05-24 03:31:20|1609.2|1608|1609.2|1608|1609.2|1608|1609.2|1608|0
1653363090000|2022-05-24 03:31:30|1609.1|1607.9|1609|1607.8|1609.1|1607.9|1609|1607.8|3
1653363120000|2022-05-24 03:32:00|1608.8|1607.6|1608.7|1607.5|1608.8|1607.6|1608.7|1607.5|2
1653363160000|2022-05-24 03:32:40|1608.6|1607.4|1608.5|1607.3|1608.6|1607.4|1608.5|1607.3|1
1653363170000|2022-05-24 03:32:50|1608.4|1607.2|1608.7|1607.5|1608.7|1607.5|1608.4|1607.2|1
1653363240000|2022-05-24 03:34:00|1608.8|1607.6|1608.7|1607.5|1608.8|1607.6|1608.7|1607.5|0
1653363260000|2022-05-24 03:34:20|1608.6|1607.4|1608.5|1607.3|1608.6|1607.4|1608.5|1607.3|2
1653363290000|2022-05-24 03:34:50|1608.4|1607.2|1608.5|1607.3|1608.5|1607.3|1608.3|1607.1|2
1653363300000|2022-05-24 03:35:00|1608.4|1607.2|1608.9|1607.7|1608.9|1607.7|1608.4|1607.2|2
1653363310000|2022-05-24 03:35:10|1608.7|1607.5|1608.5|1607.3|1608.7|1607.5|1608.5|1607.3|0
1653363320000|2022-05-24 03:35:20|1608.4|1607.2|1608.4|1607.2|1608.4|1607.2|1608.4|1607.2|1
1653363330000|2022-05-24 03:35:30|1608.3|1607.1|1608.4|1607.2|1608.4|1607.2|1608.3|1607.1|1
1653363400000|2022-05-24 03:36:40|1608.3|1607.1|1608.4|1607.2|1608.4|1607.2|1608.3|1607.1|0
1653363470000|2022-05-24 03:37:50|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|1
1653363500000|2022-05-24 03:38:20|||||||||1
1653363540000|2022-05-24 03:39:00|1608.4|1607.2|1608.4|1607.2|1608.5|1607.3|1608.4|1607.2|2
1653363550000|2022-05-24 03:39:10|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|0
1653363640000|2022-05-24 03:40:40|1608.1|1606.9|1608.2|1607|1608.2|1607|1608.1|1606.9|0
1653363760000|2022-05-24 03:42:40|1608|1606.8|1608|1606.8|1608|1606.8|1608|1606.8|1
1653363780000|2022-05-24 03:43:00|1607.9|1606.7|1607.8|1606.6|1607.9|1606.7|1607.8|1606.6|2
1653363790000|2022-05-24 03:43:10|1607.9|1606.7|1607.6|1606.4|1607.9|1606.7|1607.6|1606.4|1
1653363820000|2022-05-24 03:43:40|1607.5|1606.3|1607.6|1606.4|1607.6|1606.4|1607.5|1606.3|0
1653363830000|2022-05-24 03:43:50|1607.5|1606.3|1607.5|1606.3|1607.8|1606.6|1607.5|1606.3|4
1653363840000|2022-05-24 03:44:00|1607.4|1606.2|1607.4|1606.2|1607.5|1606.3|1607.4|1606.2|0
1653363860000|2022-05-24 03:44:20|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|2
1653363870000|2022-05-24 03:44:30|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|1
1653363920000|2022-05-24 03:45:20|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|1
1653363930000|2022-05-24 03:45:30|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|0
1653363940000|2022-05-24 03:45:40|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|0
1653363960000|2022-05-24 03:46:00|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|0
1653363970000|2022-05-24 03:46:10|1606.8|1605.6|1606.7|1605.5|1606.8|1605.6|1606.7|1605.5|5
1653363980000|2022-05-24 03:46:20|1607.2|1606|1607.2|1606|1607.2|1606|1607.2|1606|12
1653364040000|2022-05-24 03:47:20|1607.1|1605.9|1606.7|1605.5|1607.1|1605.9|1606.7|1605.5|4
1653364050000|2022-05-24 03:47:30|1606.6|1605.4|1606.6|1605.4|1606.6|1605.4|1606.6|1605.4|1
1653364070000|2022-05-24 03:47:50|1606.7|1605.5|1606.6|1605.4|1606.7|1605.5|1606.6|1605.4|3
1653364080000|2022-05-24 03:48:00|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|0
1653364110000|2022-05-24 03:48:30|1606.6|1605.4|1606.6|1605.4|1606.7|1605.5|1606.6|1605.4|1
1653364140000|2022-05-24 03:49:00|1606.4|1605.2|1606.1|1604.9|1606.4|1605.2|1606.1|1604.9|0
1653364170000|2022-05-24 03:49:30|1606.2|1605|1606.6|1605.4|1606.6|1605.4|1606.2|1605|1
1653364180000|2022-05-24 03:49:40|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|0
1653364200000|2022-05-24 03:50:00|||||||||1
1653364220000|2022-05-24 03:50:20|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|0
1653364230000|2022-05-24 03:50:30|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|0
1653364280000|2022-05-24 03:51:20|1606.2|1605|1606.2|1605|1606.2|1605|1606.2|1605|0
1653364300000|2022-05-24 03:51:40|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|0
1653364350000|2022-05-24 03:52:30|1606.6|1605.4|1606.7|1605.5|1606.7|1605.5|1606.6|1605.4|2
1653364410000|2022-05-24 03:53:30|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|1
1653364420000|2022-05-24 03:53:40|1607|1605.8|1607|1605.8|1607|1605.8|1607|1605.8|0
1653364440000|2022-05-24 03:54:00|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|0
1653364450000|2022-05-24 03:54:10|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|2
1653364480000|2022-05-24 03:54:40|1607.1|1605.9|1606.8|1605.6|1607.1|1605.9|1606.7|1605.5|5
1653364500000|2022-05-24 03:55:00|1606.7|1605.5|1606.9|1605.7|1606.9|1605.7|1606.7|1605.5|1
1653364520000|2022-05-24 03:55:20|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|0
1653364530000|2022-05-24 03:55:30|1606.9|1605.7|1607|1605.8|1607|1605.8|1606.9|1605.7|4
1653364580000|2022-05-24 03:56:20|1606.9|1605.7|1607|1605.8|1607|1605.8|1606.9|1605.7|2
1653364610000|2022-05-24 03:56:50|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|0
1653364620000|2022-05-24 03:57:00|1606.6|1605.4|1606.6|1605.4|1606.6|1605.4|1606.6|1605.4|1
1653364660000|2022-05-24 03:57:40|1606.5|1605.3|1606.8|1605.6|1606.8|1605.6|1606.5|1605.3|3
1653364670000|2022-05-24 03:57:50|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|2
1653364740000|2022-05-24 03:59:00|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|1
1653364760000|2022-05-24 03:59:20|1606.7|1605.5|1606.6|1605.4|1606.7|1605.5|1606.6|1605.4|5
1653364770000|2022-05-24 03:59:30|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|0
1653364790000|2022-05-24 03:59:50|1606.4|1605.2|1606.5|1605.3|1606.5|1605.3|1606.4|1605.2|1
1653364860000|2022-05-24 04:01:00|||||||||1
1653364910000|2022-05-24 04:01:50|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|2
1653364920000|2022-05-24 04:02:00|1606.6|1605.4|1606.5|1605.3|1606.6|1605.4|1606.5|1605.3|6
1653364980000|2022-05-24 04:03:00|1606.3|1605.1|1606.3|1605.1|1606.3|1605.1|1606.3|1605.1|1
1653365070000|2022-05-24 04:04:30|||||||||1
1653365100000|2022-05-24 04:05:00|||||||||1
1653365110000|2022-05-24 04:05:10|||||||||1
1653365120000|2022-05-24 04:05:20|||||||||1
1653365130000|2022-05-24 04:05:30|||||||||1
1653365200000|2022-05-24 04:06:40|||||||||1
1653365220000|2022-05-24 04:07:00|1606.6|1605.4|1606.9|1605.7|1606.9|1605.7|1606.6|1605.4|3
1653365240000|2022-05-24 04:07:20|1606.8|1605.6|1606.9|1605.7|1606.9|1605.7|1606.8|1605.6|0
1653365280000|2022-05-24 04:08:00|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|0
1653365310000|2022-05-24 04:08:30|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|2
1653365390000|2022-05-24 04:09:50|1606.7|1605.5|1606.8|1605.6|1606.8|1605.6|1606.7|1605.5|2
1653365420000|2022-05-24 04:10:20|1606.6|1605.4|1606.6|1605.4|1606.6|1605.4|1606.6|1605.4|0
1653365510000|2022-05-24 04:11:50|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|1
1653365610000|2022-05-24 04:13:30|1606.4|1605.2|1606.6|1605.4|1606.6|1605.4|1606.4|1605.2|3
1653365650000|2022-05-24 04:14:10|1606.5|1605.3|1606.6|1605.4|1606.6|1605.4|1606.5|1605.3|1
1653365670000|2022-05-24 04:14:30|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|0
1653365700000|2022-05-24 04:15:00|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|1
1653365790000|2022-05-24 04:16:30|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|3
1653365900000|2022-05-24 04:18:20|1606.3|1605.1|1606.3|1605.1|1606.3|1605.1|1606.3|1605.1|1
1653365910000|2022-05-24 04:18:30|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|0
1653365920000|2022-05-24 04:18:40|1606.3|1605.1|1606.3|1605.1|1606.3|1605.1|1606.3|1605.1|1
1653365940000|2022-05-24 04:19:00|||||||||1
1653365960000|2022-05-24 04:19:20|||||||||1
1653365970000|2022-05-24 04:19:30|1606.4|1605.2|1606.3|1605.1|1606.4|1605.2|1606.3|1605.1|0
1653365980000|2022-05-24 04:19:40|||||||||1
1653366050000|2022-05-24 04:20:50|||||||||1
1653366090000|2022-05-24 04:21:30|||||||||1
1653366110000|2022-05-24 04:21:50|||||||||1
1653366120000|2022-05-24 04:22:00|1606.1|1604.9|1606.2|1605|1606.2|1605|1606.1|1604.9|1
1653366130000|2022-05-24 04:22:10|1606.3|1605.1|1606.3|1605.1|1606.3|1605.1|1606.3|1605.1|0
1653366150000|2022-05-24 04:22:30|1606.5|1605.3|1606.6|1605.4|1606.6|1605.4|1606.5|1605.3|2
1653366200000|2022-05-24 04:23:20|1606.4|1605.2|1606.1|1604.9|1606.4|1605.2|1606.1|1604.9|6
1653366250000|2022-05-24 04:24:10|1606|1604.8|1606.1|1604.9|1606.1|1604.9|1606|1604.8|2
1653366270000|2022-05-24 04:24:30|1606|1604.8|1606|1604.8|1606.1|1604.9|1606|1604.8|1
1653366300000|2022-05-24 04:25:00|1605.9|1604.7|1605.9|1604.7|1605.9|1604.7|1605.9|1604.7|1
1653366360000|2022-05-24 04:26:00|||||||||2
1653366420000|2022-05-24 04:27:00|||||||||1
1653366470000|2022-05-24 04:27:50|||||||||2
1653366540000|2022-05-24 04:29:00|1606|1604.8|1606.2|1605|1606.2|1605|1606|1604.8|6
1653366570000|2022-05-24 04:29:30|1606.1|1604.9|1606.2|1605|1606.2|1605|1606.1|1604.9|1
1653366600000|2022-05-24 04:30:00|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|4
1653366610000|2022-05-24 04:30:10|1606.6|1605.4|1606.5|1605.3|1606.6|1605.4|1606.5|1605.3|1
1653366620000|2022-05-24 04:30:20|1606.7|1605.5|1606.8|1605.6|1606.8|1605.6|1606.7|1605.5|0
1653366660000|2022-05-24 04:31:00|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|0
1653366670000|2022-05-24 04:31:10|1606.9|1605.7|1607.2|1606|1607.2|1606|1606.9|1605.7|4
1653366690000|2022-05-24 04:31:30|||||||||4
1653366700000|2022-05-24 04:31:40|||||||||1
1653366720000|2022-05-24 04:32:00|1607.1|1605.9|1607.2|1606|1607.2|1606|1607.1|1605.9|1
1653366770000|2022-05-24 04:32:50|||||||||1
1653366780000|2022-05-24 04:33:00|||||||||10
1653366810000|2022-05-24 04:33:30|||||||||2
1653366830000|2022-05-24 04:33:50|||||||||10
1653366850000|2022-05-24 04:34:10|1606.8|1605.6|1606.6|1605.4|1606.8|1605.6|1606.6|1605.4|2
1653366870000|2022-05-24 04:34:30|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|1606.6|1605.4|1
1653366950000|2022-05-24 04:35:50|||||||||1
1653366960000|2022-05-24 04:36:00|1606.6|1605.4|1606.5|1605.3|1606.6|1605.4|1606.5|1605.3|1
1653367010000|2022-05-24 04:36:50|||||||||1
1653367030000|2022-05-24 04:37:10|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|1
1653367040000|2022-05-24 04:37:20|1606.3|1605.1|1606.4|1605.2|1606.4|1605.2|1606.3|1605.1|1
1653367110000|2022-05-24 04:38:30|1606.3|1605.1|1606.4|1605.2|1606.4|1605.2|1606.3|1605.1|1
1653367130000|2022-05-24 04:38:50|1606.3|1605.1|1606.3|1605.1|1606.3|1605.1|1606.3|1605.1|2
1653367180000|2022-05-24 04:39:40|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|1
1653367190000|2022-05-24 04:39:50|1606|1604.8|1606|1604.8|1606|1604.8|1606|1604.8|0
1653367210000|2022-05-24 04:40:10|1606.3|1605.1|1606.3|1605.1|1606.3|1605.1|1606.3|1605.1|3
1653367270000|2022-05-24 04:41:10|1606.2|1605|1606.4|1605.2|1606.4|1605.2|1606.2|1605|1
1653367290000|2022-05-24 04:41:30|1606.3|1605.1|1606.3|1605.1|1606.3|1605.1|1606.3|1605.1|0
1653367320000|2022-05-24 04:42:00|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|4
1653367350000|2022-05-24 04:42:30|1606.4|1605.2|1606.2|1605|1606.4|1605.2|1606.2|1605|1
1653367390000|2022-05-24 04:43:10|1606.3|1605.1|1606.3|1605.1|1606.3|1605.1|1606.3|1605.1|3
1653367420000|2022-05-24 04:43:40|1606.4|1605.2|1606.3|1605.1|1606.4|1605.2|1606.3|1605.1|3
1653367430000|2022-05-24 04:43:50|1606.2|1605|1606.4|1605.2|1606.4|1605.2|1606.2|1605|1
1653367440000|2022-05-24 04:44:00|1606.3|1605.1|1606.3|1605.1|1606.3|1605.1|1606.3|1605.1|2
1653367460000|2022-05-24 04:44:20|||||||||2
1653367470000|2022-05-24 04:44:30|1606.2|1605|1606.2|1605|1606.2|1605|1606.2|1605|0
1653367550000|2022-05-24 04:45:50|1606.3|1605.1|1606.3|1605.1|1606.3|1605.1|1606.3|1605.1|0
1653367560000|2022-05-24 04:46:00|||||||||1
1653367570000|2022-05-24 04:46:10|1606.2|1605|1606.1|1604.9|1606.2|1605|1606.1|1604.9|0
1653367610000|2022-05-24 04:46:50|1606.2|1605|1606.2|1605|1606.2|1605|1606.2|1605|0
1653367620000|2022-05-24 04:47:00|1606.1|1604.9|1606|1604.8|1606.1|1604.9|1606|1604.8|1
1653367630000|2022-05-24 04:47:10|1605.9|1604.7|1605.9|1604.7|1605.9|1604.7|1605.9|1604.7|1
1653367650000|2022-05-24 04:47:30|1605.8|1604.6|1605.9|1604.7|1605.9|1604.7|1605.8|1604.6|2
1653367670000|2022-05-24 04:47:50|||||||||1
1653367700000|2022-05-24 04:48:20|1605.8|1604.6|1605.7|1604.5|1605.8|1604.6|1605.7|1604.5|0
1653367710000|2022-05-24 04:48:30|1605.6|1604.4|1605.7|1604.5|1605.7|1604.5|1605.6|1604.4|0
1653367720000|2022-05-24 04:48:40|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|0
1653367730000|2022-05-24 04:48:50|1605.7|1604.5|1605.7|1604.5|1605.7|1604.5|1605.7|1604.5|3
1653367790000|2022-05-24 04:49:50|||||||||1
1653367800000|2022-05-24 04:50:00|1605.6|1604.4|1605.5|1604.3|1605.6|1604.4|1605.5|1604.3|1
1653367850000|2022-05-24 04:50:50|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|1605.3|1604.1|2
1653367860000|2022-05-24 04:51:00|1605.3|1604.1|1605.3|1604.1|1605.3|1604.1|1605.3|1604.1|0
1653367870000|2022-05-24 04:51:10|1605.2|1604|1605.2|1604|1605.2|1604|1605.2|1604|1
1653367880000|2022-05-24 04:51:20|1605.1|1603.9|1605.1|1603.9|1605.1|1603.9|1605.1|1603.9|0
1653367890000|2022-05-24 04:51:30|1605|1603.8|1605|1603.8|1605|1603.8|1605|1603.8|0
1653367910000|2022-05-24 04:51:50|||||||||1
1653367920000|2022-05-24 04:52:00|1605.1|1603.9|1605.1|1603.9|1605.1|1603.9|1605.1|1603.9|1
1653367930000|2022-05-24 04:52:10|1605.2|1604|1605.2|1604|1605.2|1604|1605.2|1604|0
1653367960000|2022-05-24 04:52:40|||||||||1
1653367970000|2022-05-24 04:52:50|||||||||1
1653367990000|2022-05-24 04:53:10|1605.1|1603.9|1605.2|1604|1605.2|1604|1605.1|1603.9|0
1653368030000|2022-05-24 04:53:50|1605.1|1603.9|1604.7|1603.5|1605.1|1603.9|1604.7|1603.5|2
1653368040000|2022-05-24 04:54:00|1604.6|1603.4|1604.6|1603.4|1604.6|1603.4|1604.6|1603.4|5
1653368060000|2022-05-24 04:54:20|1605|1603.8|1605.1|1603.9|1605.1|1603.9|1605|1603.8|1
1653368070000|2022-05-24 04:54:30|1605|1603.8|1605|1603.8|1605|1603.8|1605|1603.8|0
1653368080000|2022-05-24 04:54:40|1605.1|1603.9|1605.2|1604|1605.2|1604|1605.1|1603.9|2
1653368100000|2022-05-24 04:55:00|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|0
1653368130000|2022-05-24 04:55:30|1605.3|1604.1|1605.2|1604|1605.3|1604.1|1605.2|1604|6
1653368150000|2022-05-24 04:55:50|1605.3|1604.1|1605.2|1604|1605.3|1604.1|1605.2|1604|1
1653368270000|2022-05-24 04:57:50|||||||||1
1653368290000|2022-05-24 04:58:10|1605.3|1604.1|1605.3|1604.1|1605.3|1604.1|1605.3|1604.1|0
1653368300000|2022-05-24 04:58:20|||||||||1
1653368340000|2022-05-24 04:59:00|1605|1603.8|1604.7|1603.5|1605|1603.8|1604.7|1603.5|15
1653368400000|2022-05-24 05:00:00|1605|1603.8|1605|1603.8|1605|1603.8|1605|1603.8|3
1653368460000|2022-05-24 05:01:00|1604.9|1603.7|1604.9|1603.7|1604.9|1603.7|1604.9|1603.7|0
1653368470000|2022-05-24 05:01:10|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|0
1653368610000|2022-05-24 05:03:30|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|1
1653368620000|2022-05-24 05:03:40|1604.4|1603.2|1604.4|1603.2|1604.4|1603.2|1604.4|1603.2|1
1653368640000|2022-05-24 05:04:00|1604.3|1603.1|1604.3|1603.1|1604.3|1603.1|1604.3|1603.1|2
1653368680000|2022-05-24 05:04:40|1604.2|1603|1604.1|1602.9|1604.2|1603|1604.1|1602.9|2
1653368700000|2022-05-24 05:05:00|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|2
1653368710000|2022-05-24 05:05:10|1604.3|1603.1|1604.3|1603.1|1604.3|1603.1|1604.3|1603.1|5
1653368750000|2022-05-24 05:05:50|1604.2|1603|1604.3|1603.1|1604.3|1603.1|1604.1|1602.9|1
1653368820000|2022-05-24 05:07:00|1604.2|1603|1604.2|1603|1604.2|1603|1604.1|1602.9|2
1653368860000|2022-05-24 05:07:40|1604.1|1602.9|1604.2|1603|1604.2|1603|1604.1|1602.9|0
1653368880000|2022-05-24 05:08:00|1604.1|1602.9|1604.1|1602.9|1604.1|1602.9|1604.1|1602.9|0
1653368890000|2022-05-24 05:08:10|1603.9|1602.7|1603.9|1602.7|1603.9|1602.7|1603.9|1602.7|0
1653369000000|2022-05-24 05:10:00|||||||||1
1653369030000|2022-05-24 05:10:30|1604|1602.8|1604|1602.8|1604|1602.8|1604|1602.8|0
1653369040000|2022-05-24 05:10:40|1604.2|1603|1604|1602.8|1604.3|1603.1|1604|1602.8|3
1653369060000|2022-05-24 05:11:00|1604.2|1603|1604.2|1603|1604.2|1603|1604.2|1603|3
1653369110000|2022-05-24 05:11:50|1604.1|1602.9|1604.1|1602.9|1604.2|1603|1604.1|1602.9|1
1653369120000|2022-05-24 05:12:00|1604.2|1603|1604.1|1602.9|1604.2|1603|1604.1|1602.9|0
1653369170000|2022-05-24 05:12:50|1604|1602.8|1604.1|1602.9|1604.1|1602.9|1604|1602.8|1
1653369180000|2022-05-24 05:13:00|1604|1602.8|1604|1602.8|1604.1|1602.9|1604|1602.8|1
1653369190000|2022-05-24 05:13:10|1603.9|1602.7|1603.9|1602.7|1603.9|1602.7|1603.9|1602.7|0
1653369230000|2022-05-24 05:13:50|1604|1602.8|1604|1602.8|1604|1602.8|1604|1602.8|1
1653369270000|2022-05-24 05:14:30|1603.9|1602.7|1604|1602.8|1604|1602.8|1603.9|1602.7|1
1653369290000|2022-05-24 05:14:50|1603.8|1602.6|1603.8|1602.6|1603.8|1602.6|1603.8|1602.6|0
1653369340000|2022-05-24 05:15:40|1604|1602.8|1603.8|1602.6|1604|1602.8|1603.8|1602.6|0
1653369350000|2022-05-24 05:15:50|1603.9|1602.7|1603.9|1602.7|1603.9|1602.7|1603.9|1602.7|1
1653369360000|2022-05-24 05:16:00|1603.8|1602.6|1604.2|1603|1604.2|1603|1603.8|1602.6|7
1653369420000|2022-05-24 05:17:00|||||||||1
1653369430000|2022-05-24 05:17:10|1604.3|1603.1|1604.2|1603|1604.3|1603.1|1604.2|1603|3
1653369440000|2022-05-24 05:17:20|1604.3|1603.1|1604.3|1603.1|1604.3|1603.1|1604.3|1603.1|1
1653369490000|2022-05-24 05:18:10|1604.4|1603.2|1604.4|1603.2|1604.4|1603.2|1604.4|1603.2|1
1653369510000|2022-05-24 05:18:30|1604.3|1603.1|1604.4|1603.2|1604.4|1603.2|1604.3|1603.1|2
1653369550000|2022-05-24 05:19:10|1604.3|1603.1|1604.4|1603.2|1604.4|1603.2|1604.3|1603.1|1
1653369630000|2022-05-24 05:20:30|1604.3|1603.1|1604.4|1603.2|1604.4|1603.2|1604.3|1603.1|0
1653369640000|2022-05-24 05:20:40|1604.3|1603.1|1604.3|1603.1|1604.3|1603.1|1604.3|1603.1|0
1653369670000|2022-05-24 05:21:10|1604.2|1603|1604.3|1603.1|1604.3|1603.1|1604.2|1603|0
1653369680000|2022-05-24 05:21:20|1604.2|1603|1604.2|1603|1604.2|1603|1604.2|1603|0
1653369710000|2022-05-24 05:21:50|1604.3|1603.1|1604.4|1603.2|1604.4|1603.2|1604.3|1603.1|0
1653369720000|2022-05-24 05:22:00|1604.2|1603|1604.5|1603.3|1604.5|1603.3|1604.2|1603|6
1653369730000|2022-05-24 05:22:10|1604.6|1603.4|1604.6|1603.4|1604.6|1603.4|1604.6|1603.4|0
1653369740000|2022-05-24 05:22:20|1604.7|1603.5|1604.8|1603.6|1604.8|1603.6|1604.7|1603.5|2
1653369750000|2022-05-24 05:22:30|1604.9|1603.7|1604.9|1603.7|1604.9|1603.7|1604.9|1603.7|4
1653369770000|2022-05-24 05:22:50|1605|1603.8|1604.9|1603.7|1605|1603.8|1604.9|1603.7|0
1653369780000|2022-05-24 05:23:00|1604.8|1603.6|1604.7|1603.5|1604.8|1603.6|1604.7|1603.5|2
1653369820000|2022-05-24 05:23:40|1604.6|1603.4|1604.6|1603.4|1604.7|1603.5|1604.6|1603.4|2
1653369840000|2022-05-24 05:24:00|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|1
1653369860000|2022-05-24 05:24:20|||||||||1
1653369870000|2022-05-24 05:24:30|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|2
1653369900000|2022-05-24 05:25:00|1604.9|1603.7|1604.7|1603.5|1604.9|1603.7|1604.7|1603.5|2
1653369920000|2022-05-24 05:25:20|||||||||1
1653369970000|2022-05-24 05:26:10|1604.6|1603.4|1604.6|1603.4|1604.7|1603.5|1604.6|1603.4|6
1653370010000|2022-05-24 05:26:50|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|2
1653370020000|2022-05-24 05:27:00|1604.6|1603.4|1604.6|1603.4|1604.6|1603.4|1604.6|1603.4|2
1653370090000|2022-05-24 05:28:10|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|0
1653370100000|2022-05-24 05:28:20|1604.6|1603.4|1604.6|1603.4|1604.6|1603.4|1604.6|1603.4|1
1653370110000|2022-05-24 05:28:30|1604.5|1603.3|1604.1|1602.9|1604.5|1603.3|1604.1|1602.9|0
1653370150000|2022-05-24 05:29:10|1604|1602.8|1604|1602.8|1604|1602.8|1604|1602.8|3
1653370160000|2022-05-24 05:29:20|1604.1|1602.9|1604.1|1602.9|1604.1|1602.9|1604.1|1602.9|0
1653370190000|2022-05-24 05:29:50|||||||||1
1653370200000|2022-05-24 05:30:00|1604.3|1603.1|1604.3|1603.1|1604.3|1603.1|1603.5|1602.3|9
1653370210000|2022-05-24 05:30:10|1604.4|1603.2|1604.7|1603.5|1604.8|1603.6|1604.4|1603.2|2
1653370220000|2022-05-24 05:30:20|1604.8|1603.6|1605|1603.8|1605|1603.8|1604.7|1603.5|5
1653370230000|2022-05-24 05:30:30|1605.1|1603.9|1605.4|1604.2|1605.4|1604.2|1605.1|1603.9|2
1653370240000|2022-05-24 05:30:40|1605|1603.8|1605.1|1603.9|1605.1|1603.9|1605|1603.8|1
1653370250000|2022-05-24 05:30:50|1604.9|1603.7|1605|1603.8|1605.1|1603.9|1604.9|1603.7|0
1653370260000|2022-05-24 05:31:00|1604.9|1603.7|1605|1603.8|1605|1603.8|1604.9|1603.7|0
1653370270000|2022-05-24 05:31:10|1605.1|1603.9|1605|1603.8|1605.1|1603.9|1605|1603.8|2
1653370280000|2022-05-24 05:31:20|1605.1|1603.9|1605.1|1603.9|1605.1|1603.9|1605.1|1603.9|0
1653370300000|2022-05-24 05:31:40|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|0
1653370320000|2022-05-24 05:32:00|1605|1603.8|1605.3|1604.1|1605.3|1604.1|1604.8|1603.6|1
1653370350000|2022-05-24 05:32:30|1605.4|1604.2|1605.3|1604.1|1605.5|1604.3|1605.3|1604.1|0
1653370360000|2022-05-24 05:32:40|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|0
1653370370000|2022-05-24 05:32:50|1605.3|1604.1|1605.3|1604.1|1605.3|1604.1|1605.3|1604.1|0
1653370380000|2022-05-24 05:33:00|||||||||1
1653370390000|2022-05-24 05:33:10|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|0
1653370400000|2022-05-24 05:33:20|1605.5|1604.3|1605.6|1604.4|1605.6|1604.4|1605.4|1604.2|0
1653370410000|2022-05-24 05:33:30|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|0
1653370420000|2022-05-24 05:33:40|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|0
1653370440000|2022-05-24 05:34:00|1605.2|1604|1604.9|1603.7|1605.2|1604|1604.9|1603.7|2
1653370450000|2022-05-24 05:34:10|1605|1603.8|1604.9|1603.7|1605|1603.8|1604.8|1603.6|0
1653370460000|2022-05-24 05:34:20|1604.8|1603.6|1604.4|1603.2|1604.8|1603.6|1604.4|1603.2|0
1653370470000|2022-05-24 05:34:30|1604.3|1603.1|1604.3|1603.1|1604.4|1603.2|1604.1|1602.9|1
1653370480000|2022-05-24 05:34:40|1604.4|1603.2|1604.5|1603.3|1604.5|1603.3|1604.4|1603.2|0
1653370490000|2022-05-24 05:34:50|1604.4|1603.2|1604.5|1603.3|1604.5|1603.3|1604.4|1603.2|0
1653370500000|2022-05-24 05:35:00|1604.3|1603.1|1604.3|1603.1|1604.4|1603.2|1604.3|1603.1|2
1653370510000|2022-05-24 05:35:10|1604.4|1603.2|1604.2|1603|1604.4|1603.2|1604.2|1603|0
1653370530000|2022-05-24 05:35:30|1604.1|1602.9|1603.8|1602.6|1604.1|1602.9|1603.8|1602.6|2
1653370540000|2022-05-24 05:35:40|1603.7|1602.5|1603.6|1602.4|1603.7|1602.5|1603.6|1602.4|0
1653370550000|2022-05-24 05:35:50|1603.7|1602.5|1603.6|1602.4|1603.7|1602.5|1603.6|1602.4|0
1653370580000|2022-05-24 05:36:20|1603.7|1602.5|1603.6|1602.4|1603.7|1602.5|1603.6|1602.4|0
1653370600000|2022-05-24 05:36:40|1603.5|1602.3|1603.5|1602.3|1603.5|1602.3|1603.5|1602.3|0
1653370610000|2022-05-24 05:36:50|1603.4|1602.2|1603.2|1602|1603.4|1602.2|1603.2|1602|1
1653370630000|2022-05-24 05:37:10|1602.9|1601.7|1603.1|1601.9|1603.1|1601.9|1602.9|1601.7|6
1653370640000|2022-05-24 05:37:20|1603|1601.8|1603.6|1602.4|1603.6|1602.4|1603|1601.8|4
1653370650000|2022-05-24 05:37:30|1603.5|1602.3|1603.6|1602.4|1603.6|1602.4|1603.4|1602.2|0
1653370660000|2022-05-24 05:37:40|1603.5|1602.3|1603.4|1602.2|1603.5|1602.3|1603.4|1602.2|0
1653370670000|2022-05-24 05:37:50|1603.2|1602|1603.2|1602|1603.2|1602|1603.2|1602|0
1653370680000|2022-05-24 05:38:00|1603.1|1601.9|1602.9|1601.7|1603.1|1601.9|1602.9|1601.7|2
1653370690000|2022-05-24 05:38:10|1603.1|1601.9|1602.9|1601.7|1603.1|1601.9|1602.9|1601.7|0
1653370710000|2022-05-24 05:38:30|1603.2|1602|1603.1|1601.9|1603.2|1602|1603.1|1601.9|0
1653370730000|2022-05-24 05:38:50|1603.2|1602|1603.2|1602|1603.2|1602|1603.2|1602|0
1653370740000|2022-05-24 05:39:00|1603.4|1602.2|1603.9|1602.7|1603.9|1602.7|1603.4|1602.2|1
1653370750000|2022-05-24 05:39:10|1603.7|1602.5|1603.6|1602.4|1603.7|1602.5|1603.4|1602.2|2
1653370760000|2022-05-24 05:39:20|1603.5|1602.3|1603.6|1602.4|1603.6|1602.4|1603.5|1602.3|0
1653370770000|2022-05-24 05:39:30|1603.7|1602.5|1603.7|1602.5|1603.7|1602.5|1603.7|1602.5|0
1653370790000|2022-05-24 05:39:50|||||||||1
1653370800000|2022-05-24 05:40:00|1603.5|1602.3|1603.6|1602.4|1603.6|1602.4|1603.4|1602.2|1
1653370810000|2022-05-24 05:40:10|1603.5|1602.3|1603.7|1602.5|1603.7|1602.5|1603.4|1602.2|0
1653370820000|2022-05-24 05:40:20|1603.8|1602.6|1603.8|1602.6|1603.8|1602.6|1603.8|1602.6|0
1653370830000|2022-05-24 05:40:30|1603.7|1602.5|1603.7|1602.5|1603.7|1602.5|1603.7|1602.5|0
1653370850000|2022-05-24 05:40:50|1603.3|1602.1|1603.2|1602|1603.4|1602.2|1603.2|1602|1
1653370860000|2022-05-24 05:41:00|1603.1|1601.9|1602.9|1601.7|1603.1|1601.9|1602.9|1601.7|0
1653370880000|2022-05-24 05:41:20|1602.8|1601.6|1602.7|1601.5|1602.8|1601.6|1602.6|1601.4|2
1653370890000|2022-05-24 05:41:30|1602.8|1601.6|1602.7|1601.5|1602.8|1601.6|1602.7|1601.5|0
1653370910000|2022-05-24 05:41:50|1602.8|1601.6|1602.8|1601.6|1602.8|1601.6|1602.7|1601.5|0
1653370920000|2022-05-24 05:42:00|1602.7|1601.5|1602.7|1601.5|1602.7|1601.5|1602.7|1601.5|0
1653370930000|2022-05-24 05:42:10|1602.5|1601.3|1602.5|1601.3|1602.5|1601.3|1602.5|1601.3|12
1653370940000|2022-05-24 05:42:20|||||||||10
1653370950000|2022-05-24 05:42:30|1602.4|1601.2|1602.4|1601.2|1602.4|1601.2|1602.4|1601.2|9
1653370960000|2022-05-24 05:42:40|1602.3|1601.1|1602.3|1601.1|1602.3|1601.1|1602.3|1601.1|0
1653370970000|2022-05-24 05:42:50|1602.2|1601|1602.3|1601.1|1602.3|1601.1|1602.2|1601|2
1653370980000|2022-05-24 05:43:00|1602.1|1600.9|1602.3|1601.1|1602.4|1601.2|1602.1|1600.9|6
1653371000000|2022-05-24 05:43:20|1602.4|1601.2|1602.5|1601.3|1602.5|1601.3|1602.4|1601.2|0
1653371010000|2022-05-24 05:43:30|1602.6|1601.4|1602.6|1601.4|1602.7|1601.5|1602.6|1601.4|0
1653371020000|2022-05-24 05:43:40|1602.7|1601.5|1602.8|1601.6|1602.8|1601.6|1602.7|1601.5|0
1653371030000|2022-05-24 05:43:50|1602.7|1601.5|1602.7|1601.5|1602.7|1601.5|1602.7|1601.5|0
1653371040000|2022-05-24 05:44:00|1602.6|1601.4|1602.9|1601.7|1602.9|1601.7|1602.6|1601.4|2
1653371050000|2022-05-24 05:44:10|1602.7|1601.5|1602.9|1601.7|1602.9|1601.7|1602.7|1601.5|0
1653371060000|2022-05-24 05:44:20|1602.7|1601.5|1602.9|1601.7|1602.9|1601.7|1602.7|1601.5|0
1653371070000|2022-05-24 05:44:30|1602.7|1601.5|1602.7|1601.5|1602.9|1601.7|1602.7|1601.5|0
1653371090000|2022-05-24 05:44:50|1602.8|1601.6|1602.7|1601.5|1602.8|1601.6|1602.7|1601.5|0
1653371100000|2022-05-24 05:45:00|1602.6|1601.4|1603|1601.8|1603|1601.8|1602.6|1601.4|2
1653371110000|2022-05-24 05:45:10|1602.8|1601.6|1602.8|1601.6|1602.8|1601.6|1602.8|1601.6|0
1653371130000|2022-05-24 05:45:30|1602.9|1601.7|1602.7|1601.5|1603|1601.8|1602.7|1601.5|0
1653371140000|2022-05-24 05:45:40|1602.8|1601.6|1602.8|1601.6|1602.8|1601.6|1602.8|1601.6|0
1653371150000|2022-05-24 05:45:50|1603|1601.8|1602.8|1601.6|1603|1601.8|1602.8|1601.6|0
1653371160000|2022-05-24 05:46:00|||||||||1
1653371170000|2022-05-24 05:46:10|1602.7|1601.5|1602.7|1601.5|1602.7|1601.5|1602.7|1601.5|0
1653371180000|2022-05-24 05:46:20|1602.6|1601.4|1602.6|1601.4|1602.6|1601.4|1602.6|1601.4|0
1653371190000|2022-05-24 05:46:30|1602.7|1601.5|1602.7|1601.5|1602.7|1601.5|1602.7|1601.5|0
1653371200000|2022-05-24 05:46:40|1603.1|1601.9|1603.3|1602.1|1603.3|1602.1|1603.1|1601.9|5
1653371210000|2022-05-24 05:46:50|1603.4|1602.2|1603.3|1602.1|1603.4|1602.2|1603.3|1602.1|0
1653371230000|2022-05-24 05:47:10|1603.5|1602.3|1603.5|1602.3|1603.5|1602.3|1603.5|1602.3|0
1653371240000|2022-05-24 05:47:20|1603.4|1602.2|1603.4|1602.2|1603.4|1602.2|1603.4|1602.2|1
1653371260000|2022-05-24 05:47:40|1603.5|1602.3|1603.5|1602.3|1603.5|1602.3|1603.5|1602.3|0
1653371270000|2022-05-24 05:47:50|1603.4|1602.2|1603.3|1602.1|1603.4|1602.2|1603.3|1602.1|0
1653371290000|2022-05-24 05:48:10|1603.1|1601.9|1603.1|1601.9|1603.1|1601.9|1603.1|1601.9|0
1653371310000|2022-05-24 05:48:30|1602.9|1601.7|1603|1601.8|1603|1601.8|1602.9|1601.7|0
1653371340000|2022-05-24 05:49:00|1602.9|1601.7|1602.8|1601.6|1602.9|1601.7|1602.6|1601.4|2
1653371370000|2022-05-24 05:49:30|1602.6|1601.4|1602.8|1601.6|1602.8|1601.6|1602.6|1601.4|1
1653371400000|2022-05-24 05:50:00|1602.5|1601.3|1602.8|1601.6|1602.8|1601.6|1602.5|1601.3|9
1653371440000|2022-05-24 05:50:40|1602.7|1601.5|1602.6|1601.4|1602.7|1601.5|1602.6|1601.4|1
1653371470000|2022-05-24 05:51:10|1602.7|1601.5|1602.7|1601.5|1602.7|1601.5|1602.7|1601.5|0
1653371480000|2022-05-24 05:51:20|1602.8|1601.6|1602.7|1601.5|1602.8|1601.6|1602.7|1601.5|1
1653371510000|2022-05-24 05:51:50|1603|1601.8|1602.9|1601.7|1603|1601.8|1602.9|1601.7|4
1653371520000|2022-05-24 05:52:00|1603|1601.8|1603|1601.8|1603|1601.8|1603|1601.8|0
1653371530000|2022-05-24 05:52:10|1603.1|1601.9|1603|1601.8|1603.1|1601.9|1603|1601.8|3
1653371610000|2022-05-24 05:53:30|1603.1|1601.9|1603.8|1602.6|1603.9|1602.7|1603.1|1601.9|23
1653371630000|2022-05-24 05:53:50|1604.1|1602.9|1604|1602.8|1604.1|1602.9|1604|1602.8|1
1653371640000|2022-05-24 05:54:00|1603.9|1602.7|1603.9|1602.7|1603.9|1602.7|1603.9|1602.7|1
1653371650000|2022-05-24 05:54:10|1603.6|1602.4|1603.4|1602.2|1603.6|1602.4|1603.4|1602.2|4
1653371660000|2022-05-24 05:54:20|1603.5|1602.3|1603.5|1602.3|1603.5|1602.3|1603.5|1602.3|0
1653371670000|2022-05-24 05:54:30|1603.4|1602.2|1603.4|1602.2|1603.4|1602.2|1603.4|1602.2|0
1653371680000|2022-05-24 05:54:40|1603.8|1602.6|1603.9|1602.7|1603.9|1602.7|1603.8|1602.6|12
1653371710000|2022-05-24 05:55:10|1604|1602.8|1604.1|1602.9|1604.1|1602.9|1604|1602.8|18
1653371720000|2022-05-24 05:55:20|||||||||2
1653371740000|2022-05-24 05:55:40|||||||||1
1653371750000|2022-05-24 05:55:50|||||||||1
1653371760000|2022-05-24 05:56:00|||||||||2
1653371770000|2022-05-24 05:56:10|1604|1602.8|1603.7|1602.5|1604|1602.8|1603.7|1602.5|10
1653371780000|2022-05-24 05:56:20|1603.6|1602.4|1603.6|1602.4|1603.6|1602.4|1603.6|1602.4|0
1653371790000|2022-05-24 05:56:30|1603.5|1602.3|1603.4|1602.2|1603.5|1602.3|1603.4|1602.2|1
1653371810000|2022-05-24 05:56:50|1603.5|1602.3|1603.6|1602.4|1603.6|1602.4|1603.5|1602.3|2
1653371820000|2022-05-24 05:57:00|1603.5|1602.3|1603.3|1602.1|1603.5|1602.3|1603.3|1602.1|2
1653371830000|2022-05-24 05:57:10|1603.2|1602|1603.2|1602|1603.2|1602|1603.2|1602|2
1653371840000|2022-05-24 05:57:20|1603.4|1602.2|1603.1|1601.9|1603.4|1602.2|1603.1|1601.9|1
1653371850000|2022-05-24 05:57:30|1602.9|1601.7|1602.9|1601.7|1602.9|1601.7|1602.9|1601.7|0
1653371860000|2022-05-24 05:57:40|||||||||2
1653371870000|2022-05-24 05:57:50|||||||||1
1653371880000|2022-05-24 05:58:00|1603.5|1602.3|1603.4|1602.2|1603.5|1602.3|1603.4|1602.2|11
1653371900000|2022-05-24 05:58:20|1603.3|1602.1|1603.3|1602.1|1603.3|1602.1|1603.3|1602.1|0
1653371920000|2022-05-24 05:58:40|1603.2|1602|1603.2|1602|1603.2|1602|1603.2|1602|3
1653371930000|2022-05-24 05:58:50|1603.1|1601.9|1603.2|1602|1603.2|1602|1603.1|1601.9|2
1653371960000|2022-05-24 05:59:20|1603.1|1601.9|1602.7|1601.5|1603.1|1601.9|1602.6|1601.4|5
1653371970000|2022-05-24 05:59:30|1602.6|1601.4|1602.6|1601.4|1602.6|1601.4|1602.6|1601.4|0
1653372010000|2022-05-24 06:00:10|1602.7|1601.5|1602.9|1601.7|1602.9|1601.7|1602.7|1601.5|4
1653372060000|2022-05-24 06:01:00|1602.8|1601.6|1603.1|1601.9|1603.3|1602.1|1602.6|1601.4|12
1653372070000|2022-05-24 06:01:10|1602.9|1601.7|1602.6|1601.4|1603.1|1601.9|1602.6|1601.4|5
1653372080000|2022-05-24 06:01:20|1602.8|1601.6|1602.7|1601.5|1602.8|1601.6|1602.5|1601.3|4
1653372090000|2022-05-24 06:01:30|1602.6|1601.4|1602.3|1601.1|1602.6|1601.4|1602.3|1601.1|14
1653372100000|2022-05-24 06:01:40|1602.4|1601.2|1602.4|1601.2|1602.4|1601.2|1602.4|1601.2|0
1653372110000|2022-05-24 06:01:50|||||||||1
1653372120000|2022-05-24 06:02:00|1602.3|1601.1|1602.9|1601.7|1602.9|1601.7|1602.3|1601.1|2
1653372140000|2022-05-24 06:02:20|1603|1601.8|1602.9|1601.7|1603|1601.8|1602.9|1601.7|2
1653372150000|2022-05-24 06:02:30|1603|1601.8|1602.8|1601.6|1603|1601.8|1602.8|1601.6|1
1653372160000|2022-05-24 06:02:40|1602.7|1601.5|1602.6|1601.4|1602.8|1601.6|1602.6|1601.4|0
1653372170000|2022-05-24 06:02:50|1602.7|1601.5|1602.7|1601.5|1602.7|1601.5|1602.7|1601.5|0
1653372180000|2022-05-24 06:03:00|1602.5|1601.3|1602.5|1601.3|1602.5|1601.3|1602.1|1600.9|11
1653372190000|2022-05-24 06:03:10|1602.4|1601.2|1602.4|1601.2|1602.4|1601.2|1602.4|1601.2|0
1653372200000|2022-05-24 06:03:20|1602.6|1601.4|1602.8|1601.6|1602.8|1601.6|1602.6|1601.4|2
1653372220000|2022-05-24 06:03:40|1602.7|1601.5|1602.7|1601.5|1602.7|1601.5|1602.7|1601.5|2
1653372230000|2022-05-24 06:03:50|1602.8|1601.6|1602.7|1601.5|1602.8|1601.6|1602.7|1601.5|0
1653372240000|2022-05-24 06:04:00|1602.6|1601.4|1602.8|1601.6|1602.8|1601.6|1602.6|1601.4|1
1653372250000|2022-05-24 06:04:10|1602.7|1601.5|1602.5|1601.3|1602.7|1601.5|1602.5|1601.3|2
1653372260000|2022-05-24 06:04:20|1602.6|1601.4|1602.6|1601.4|1602.6|1601.4|1602.6|1601.4|2
1653372280000|2022-05-24 06:04:40|1602.9|1601.7|1602.8|1601.6|1602.9|1601.7|1602.8|1601.6|1
1653372290000|2022-05-24 06:04:50|1602.7|1601.5|1602.8|1601.6|1602.8|1601.6|1602.7|1601.5|1
1653372300000|2022-05-24 06:05:00|1602.9|1601.7|1602.9|1601.7|1602.9|1601.7|1602.9|1601.7|0
1653372320000|2022-05-24 06:05:20|1603.3|1602.1|1603.3|1602.1|1603.3|1602.1|1603.3|1602.1|1
1653372350000|2022-05-24 06:05:50|1603.4|1602.2|1603.5|1602.3|1603.5|1602.3|1603.4|1602.2|1
1653372360000|2022-05-24 06:06:00|1603.7|1602.5|1603.5|1602.3|1603.7|1602.5|1603.4|1602.2|1
1653372370000|2022-05-24 06:06:10|1603.6|1602.4|1603.6|1602.4|1603.6|1602.4|1603.6|1602.4|5
1653372380000|2022-05-24 06:06:20|1603.5|1602.3|1603.4|1602.2|1603.5|1602.3|1603.4|1602.2|0
1653372400000|2022-05-24 06:06:40|1603.3|1602.1|1603.3|1602.1|1603.3|1602.1|1603.3|1602.1|0
1653372410000|2022-05-24 06:06:50|1603.2|1602|1603.1|1601.9|1603.2|1602|1603.1|1601.9|0
1653372420000|2022-05-24 06:07:00|1602.8|1601.6|1603.2|1602|1603.2|1602|1602.8|1601.6|3
1653372440000|2022-05-24 06:07:20|1603.1|1601.9|1602.9|1601.7|1603.1|1601.9|1602.9|1601.7|1
1653372450000|2022-05-24 06:07:30|1603|1601.8|1603.1|1601.9|1603.2|1602|1603|1601.8|2
1653372460000|2022-05-24 06:07:40|1602.9|1601.7|1603.1|1601.9|1603.1|1601.9|1602.9|1601.7|0
1653372470000|2022-05-24 06:07:50|1603|1601.8|1602.9|1601.7|1603|1601.8|1602.9|1601.7|0
1653372480000|2022-05-24 06:08:00|1603|1601.8|1603.3|1602.1|1603.3|1602.1|1603|1601.8|3
1653372490000|2022-05-24 06:08:10|1603.2|1602|1603.2|1602|1603.2|1602|1603.2|1602|0
1653372500000|2022-05-24 06:08:20|1603.1|1601.9|1603.1|1601.9|1603.1|1601.9|1603.1|1601.9|1
1653372510000|2022-05-24 06:08:30|1603.2|1602|1603.2|1602|1603.2|1602|1603.1|1601.9|1
1653372520000|2022-05-24 06:08:40|1603.1|1601.9|1603.3|1602.1|1603.3|1602.1|1603.1|1601.9|4
1653372530000|2022-05-24 06:08:50|1603.4|1602.2|1603.3|1602.1|1603.5|1602.3|1603.2|1602|2
1653372550000|2022-05-24 06:09:10|1603.2|1602|1603.1|1601.9|1603.2|1602|1603.1|1601.9|4
1653372600000|2022-05-24 06:10:00|1603|1601.8|1603|1601.8|1603|1601.8|1603|1601.8|0
1653372610000|2022-05-24 06:10:10|1602.9|1601.7|1603.5|1602.3|1603.5|1602.3|1602.9|1601.7|10
1653372630000|2022-05-24 06:10:30|1603.4|1602.2|1603.8|1602.6|1603.8|1602.6|1603.4|1602.2|2
1653372640000|2022-05-24 06:10:40|1603.7|1602.5|1603.8|1602.6|1603.8|1602.6|1603.6|1602.4|4
1653372650000|2022-05-24 06:10:50|1604|1602.8|1604.1|1602.9|1604.2|1603|1604|1602.8|4
1653372670000|2022-05-24 06:11:10|1603.9|1602.7|1604|1602.8|1604|1602.8|1603.8|1602.6|5
1653372690000|2022-05-24 06:11:30|1604.2|1603|1604.2|1603|1604.2|1603|1604.2|1603|3
1653372720000|2022-05-24 06:12:00|1604.3|1603.1|1604.1|1602.9|1604.3|1603.1|1604|1602.8|3
1653372730000|2022-05-24 06:12:10|1604.2|1603|1604.2|1603|1604.3|1603.1|1604.2|1603|0
1653372750000|2022-05-24 06:12:30|1604.1|1602.9|1603.8|1602.6|1604.1|1602.9|1603.8|1602.6|3
1653372760000|2022-05-24 06:12:40|1603.9|1602.7|1603.9|1602.7|1603.9|1602.7|1603.9|1602.7|0
1653372770000|2022-05-24 06:12:50|1603.8|1602.6|1603.7|1602.5|1603.8|1602.6|1603.7|1602.5|1
1653372780000|2022-05-24 06:13:00|1603.6|1602.4|1603.8|1602.6|1603.8|1602.6|1603.6|1602.4|8
1653372790000|2022-05-24 06:13:10|1603.9|1602.7|1603.8|1602.6|1603.9|1602.7|1603.8|1602.6|0
1653372800000|2022-05-24 06:13:20|1603.7|1602.5|1603.6|1602.4|1603.7|1602.5|1603.6|1602.4|0
1653372820000|2022-05-24 06:13:40|1603.5|1602.3|1603.5|1602.3|1603.5|1602.3|1603.5|1602.3|0
1653372850000|2022-05-24 06:14:10|1603.6|1602.4|1603.6|1602.4|1603.6|1602.4|1603.6|1602.4|2
1653372870000|2022-05-24 06:14:30|1603.5|1602.3|1603.5|1602.3|1603.5|1602.3|1603.5|1602.3|0
1653372880000|2022-05-24 06:14:40|||||||||1
1653372900000|2022-05-24 06:15:00|1603.4|1602.2|1603.2|1602|1603.4|1602.2|1603.2|1602|5
1653372910000|2022-05-24 06:15:10|1603.1|1601.9|1603.1|1601.9|1603.1|1601.9|1603.1|1601.9|0
1653372920000|2022-05-24 06:15:20|1603|1601.8|1603.1|1601.9|1603.2|1602|1603|1601.8|3
1653372930000|2022-05-24 06:15:30|1603.2|1602|1603.2|1602|1603.2|1602|1603.2|1602|0
1653372940000|2022-05-24 06:15:40|1603.1|1601.9|1603|1601.8|1603.1|1601.9|1603|1601.8|1
1653372990000|2022-05-24 06:16:30|1602.9|1601.7|1603|1601.8|1603|1601.8|1602.9|1601.7|7
1653373010000|2022-05-24 06:16:50|1602.9|1601.7|1602.9|1601.7|1603|1601.8|1602.9|1601.7|8
1653373020000|2022-05-24 06:17:00|1603|1601.8|1603|1601.8|1603|1601.8|1603|1601.8|0
1653373030000|2022-05-24 06:17:10|1602.9|1601.7|1602.9|1601.7|1602.9|1601.7|1602.9|1601.7|1
1653373050000|2022-05-24 06:17:30|1602.8|1601.6|1602.7|1601.5|1603|1601.8|1602.7|1601.5|7
1653373060000|2022-05-24 06:17:40|1602.6|1601.4|1602.8|1601.6|1602.8|1601.6|1602.6|1601.4|6
1653373080000|2022-05-24 06:18:00|1602.9|1601.7|1602.9|1601.7|1602.9|1601.7|1602.9|1601.7|0
1653373090000|2022-05-24 06:18:10|1603.2|1602|1603.1|1601.9|1603.2|1602|1603.1|1601.9|5
1653373100000|2022-05-24 06:18:20|1603|1601.8|1602.9|1601.7|1603|1601.8|1602.9|1601.7|2
1653373110000|2022-05-24 06:18:30|1602.7|1601.5|1602.6|1601.4|1602.7|1601.5|1602.6|1601.4|12
1653373120000|2022-05-24 06:18:40|1602.5|1601.3|1602.2|1601|1602.5|1601.3|1602.2|1601|3
1653373130000|2022-05-24 06:18:50|1602.3|1601.1|1602.2|1601|1602.3|1601.1|1602.2|1601|3
1653373140000|2022-05-24 06:19:00|1602|1600.8|1601.9|1600.7|1602|1600.8|1601.9|1600.7|2
1653373150000|2022-05-24 06:19:10|||||||||1
1653373160000|2022-05-24 06:19:20|1602|1600.8|1601.9|1600.7|1602|1600.8|1601.9|1600.7|0
1653373190000|2022-05-24 06:19:50|1602|1600.8|1602|1600.8|1602|1600.8|1602|1600.8|0
1653373200000|2022-05-24 06:20:00|1601.9|1600.7|1602|1600.8|1602|1600.8|1601.9|1600.7|3
1653373210000|2022-05-24 06:20:10|1601.9|1600.7|1601.9|1600.7|1601.9|1600.7|1601.9|1600.7|0
1653373230000|2022-05-24 06:20:30|||||||||7
1653373240000|2022-05-24 06:20:40|1601.7|1600.5|1601.7|1600.5|1601.7|1600.5|1601.7|1600.5|1
1653373260000|2022-05-24 06:21:00|1601.8|1600.6|1602|1600.8|1602|1600.8|1601.8|1600.6|3
1653373270000|2022-05-24 06:21:10|1601.9|1600.7|1601.9|1600.7|1601.9|1600.7|1601.9|1600.7|1
1653373280000|2022-05-24 06:21:20|1601.8|1600.6|1601.8|1600.6|1601.8|1600.6|1601.8|1600.6|0
1653373290000|2022-05-24 06:21:30|1601.9|1600.7|1602|1600.8|1602|1600.8|1601.9|1600.7|1
1653373300000|2022-05-24 06:21:40|1602.1|1600.9|1602.1|1600.9|1602.1|1600.9|1602.1|1600.9|0
1653373320000|2022-05-24 06:22:00|1601.9|1600.7|1601.9|1600.7|1601.9|1600.7|1601.9|1600.7|3
1653373330000|2022-05-24 06:22:10|1601.8|1600.6|1601.8|1600.6|1601.8|1600.6|1601.7|1600.5|0
1653373350000|2022-05-24 06:22:30|1601.7|1600.5|1601.8|1600.6|1601.8|1600.6|1601.7|1600.5|0
1653373360000|2022-05-24 06:22:40|1601.7|1600.5|1601.6|1600.4|1601.7|1600.5|1601.6|1600.4|0
1653373370000|2022-05-24 06:22:50|1601.7|1600.5|1601.6|1600.4|1601.8|1600.6|1601.5|1600.3|9
1653373380000|2022-05-24 06:23:00|1601.7|1600.5|1601.7|1600.5|1601.7|1600.5|1601.7|1600.5|0
1653373410000|2022-05-24 06:23:30|1601.6|1600.4|1601.6|1600.4|1601.6|1600.4|1601.6|1600.4|0
1653373440000|2022-05-24 06:24:00|1601.7|1600.5|1601.7|1600.5|1601.7|1600.5|1601.7|1600.5|1
1653373470000|2022-05-24 06:24:30|1601.9|1600.7|1601.9|1600.7|1601.9|1600.7|1601.9|1600.7|2
1653373480000|2022-05-24 06:24:40|1601.8|1600.6|1601.7|1600.5|1601.8|1600.6|1601.7|1600.5|2
1653373490000|2022-05-24 06:24:50|||||||||2
1653373500000|2022-05-24 06:25:00|1601.6|1600.4|1601.7|1600.5|1601.7|1600.5|1601.6|1600.4|6
1653373510000|2022-05-24 06:25:10|1601.8|1600.6|1601.8|1600.6|1601.8|1600.6|1601.8|1600.6|0
1653373520000|2022-05-24 06:25:20|1601.9|1600.7|1602.2|1601|1602.2|1601|1601.9|1600.7|2
1653373530000|2022-05-24 06:25:30|1602.3|1601.1|1602.3|1601.1|1602.3|1601.1|1602.3|1601.1|2
1653373540000|2022-05-24 06:25:40|1602.4|1601.2|1602.4|1601.2|1602.4|1601.2|1602.4|1601.2|0
1653373550000|2022-05-24 06:25:50|||||||||1
1653373560000|2022-05-24 06:26:00|1602.5|1601.3|1602.4|1601.2|1602.6|1601.4|1602.4|1601.2|1
1653373570000|2022-05-24 06:26:10|1602.3|1601.1|1602.3|1601.1|1602.3|1601.1|1602.3|1601.1|1
1653373590000|2022-05-24 06:26:30|1602.1|1600.9|1602.1|1600.9|1602.1|1600.9|1602.1|1600.9|3
1653373600000|2022-05-24 06:26:40|||||||||1
1653373630000|2022-05-24 06:27:10|1602|1600.8|1601.7|1600.5|1602|1600.8|1601.7|1600.5|10
1653373640000|2022-05-24 06:27:20|1601.8|1600.6|1601.6|1600.4|1601.8|1600.6|1601.5|1600.3|7
1653373650000|2022-05-24 06:27:30|1601.5|1600.3|1601.6|1600.4|1601.6|1600.4|1601.5|1600.3|2
1653373680000|2022-05-24 06:28:00|1601.5|1600.3|1601.4|1600.2|1601.5|1600.3|1601.4|1600.2|10
1653373720000|2022-05-24 06:28:40|1601.5|1600.3|1601.5|1600.3|1601.5|1600.3|1601.5|1600.3|1
1653373740000|2022-05-24 06:29:00|||||||||4
1653373760000|2022-05-24 06:29:20|1601.8|1600.6|1601.7|1600.5|1601.8|1600.6|1601.7|1600.5|5
1653373770000|2022-05-24 06:29:30|||||||||1
1653373780000|2022-05-24 06:29:40|1601.9|1600.7|1601.9|1600.7|1601.9|1600.7|1601.8|1600.6|0
1653373790000|2022-05-24 06:29:50|1602|1600.8|1602.2|1601|1602.2|1601|1602|1600.8|2
1653373800000|2022-05-24 06:30:00|1602.1|1600.9|1602.1|1600.9|1602.1|1600.9|1601.8|1600.6|5
1653373810000|2022-05-24 06:30:10|1602|1600.8|1601.9|1600.7|1602|1600.8|1601.9|1600.7|2
1653373820000|2022-05-24 06:30:20|1602|1600.8|1602|1600.8|1602|1600.8|1602|1600.8|0
1653373830000|2022-05-24 06:30:30|1601.9|1600.7|1601.7|1600.5|1601.9|1600.7|1601.7|1600.5|0
1653373850000|2022-05-24 06:30:50|1601.6|1600.4|1601.6|1600.4|1601.6|1600.4|1601.5|1600.3|0
1653373860000|2022-05-24 06:31:00|1601.7|1600.5|1601.4|1600.2|1601.7|1600.5|1601.4|1600.2|3
1653373870000|2022-05-24 06:31:10|1601.3|1600.1|1601.3|1600.1|1601.3|1600.1|1601.2|1600|0
1653373880000|2022-05-24 06:31:20|1601.5|1600.3|1601.5|1600.3|1601.5|1600.3|1601.4|1600.2|1
1653373890000|2022-05-24 06:31:30|1601.4|1600.2|1601.4|1600.2|1601.4|1600.2|1601.4|1600.2|0
1653373910000|2022-05-24 06:31:50|1601.3|1600.1|1601.4|1600.2|1601.4|1600.2|1601.3|1600.1|0
1653373920000|2022-05-24 06:32:00|1601.3|1600.1|1601.7|1600.5|1601.7|1600.5|1601.3|1600.1|2
1653373930000|2022-05-24 06:32:10|1601.8|1600.6|1601.8|1600.6|1601.8|1600.6|1601.8|1600.6|2
1653373960000|2022-05-24 06:32:40|1601.7|1600.5|1601.8|1600.6|1601.8|1600.6|1601.7|1600.5|0
1653373980000|2022-05-24 06:33:00|1601.9|1600.7|1601.8|1600.6|1602|1600.8|1601.8|1600.6|3
1653373990000|2022-05-24 06:33:10|1601.6|1600.4|1601.3|1600.1|1601.6|1600.4|1601.3|1600.1|0
1653374000000|2022-05-24 06:33:20|1601.4|1600.2|1601.5|1600.3|1601.5|1600.3|1601.3|1600.1|0
1653374010000|2022-05-24 06:33:30|1601.3|1600.1|1601.4|1600.2|1601.4|1600.2|1601.3|1600.1|0
1653374020000|2022-05-24 06:33:40|1601.3|1600.1|1601.3|1600.1|1601.3|1600.1|1601.3|1600.1|0
1653374030000|2022-05-24 06:33:50|1601.4|1600.2|1601.5|1600.3|1601.5|1600.3|1601.4|1600.2|0
1653374050000|2022-05-24 06:34:10|1601.4|1600.2|1601.2|1600|1601.4|1600.2|1601.2|1600|0
1653374060000|2022-05-24 06:34:20|1601.1|1599.9|1601.1|1599.9|1601.1|1599.9|1601.1|1599.9|0
1653374080000|2022-05-24 06:34:40|1601|1599.8|1601|1599.8|1601|1599.8|1601|1599.8|0
1653374090000|2022-05-24 06:34:50|1601.1|1599.9|1601.1|1599.9|1601.1|1599.9|1601.1|1599.9|1
1653374100000|2022-05-24 06:35:00|1601.2|1600|1601.2|1600|1601.2|1600|1601.2|1600|0
1653374110000|2022-05-24 06:35:10|1601|1599.8|1601.1|1599.9|1601.1|1599.9|1601|1599.8|2
1653374120000|2022-05-24 06:35:20|1601.2|1600|1601.5|1600.3|1601.6|1600.4|1601.2|1600|2
1653374130000|2022-05-24 06:35:30|1601.4|1600.2|1601.3|1600.1|1601.4|1600.2|1601.1|1599.9|4
1653374140000|2022-05-24 06:35:40|1601.2|1600|1601.1|1599.9|1601.2|1600|1601.1|1599.9|0
1653374150000|2022-05-24 06:35:50|1601|1599.8|1601|1599.8|1601|1599.8|1601|1599.8|0
1653374160000|2022-05-24 06:36:00|1601.1|1599.9|1601|1599.8|1601.2|1600|1601|1599.8|0
1653374170000|2022-05-24 06:36:10|1600.7|1599.5|1600.7|1599.5|1600.7|1599.5|1600.7|1599.5|7
1653374180000|2022-05-24 06:36:20|1600.6|1599.4|1600.6|1599.4|1600.6|1599.4|1600.6|1599.4|0
1653374190000|2022-05-24 06:36:30|1600.5|1599.3|1600.5|1599.3|1600.5|1599.3|1600.5|1599.3|4
1653374200000|2022-05-24 06:36:40|1600.4|1599.2|1600.5|1599.3|1600.5|1599.3|1600.4|1599.2|7
1653374210000|2022-05-24 06:36:50|1600.6|1599.4|1600.9|1599.7|1601|1599.8|1600.6|1599.4|4
1653374220000|2022-05-24 06:37:00|1601|1599.8|1600.9|1599.7|1601|1599.8|1600.9|1599.7|4
1653374230000|2022-05-24 06:37:10|1601|1599.8|1600.8|1599.6|1601|1599.8|1600.7|1599.5|1
1653374240000|2022-05-24 06:37:20|||||||||2
1653374250000|2022-05-24 06:37:30|1600.7|1599.5|1600.7|1599.5|1600.7|1599.5|1600.7|1599.5|0
1653374260000|2022-05-24 06:37:40|1600.6|1599.4|1600.6|1599.4|1600.6|1599.4|1600.6|1599.4|7
1653374280000|2022-05-24 06:38:00|||||||||10
1653374290000|2022-05-24 06:38:10|1600.8|1599.6|1600.8|1599.6|1600.8|1599.6|1600.8|1599.6|2
1653374310000|2022-05-24 06:38:30|1600.7|1599.5|1600.7|1599.5|1600.7|1599.5|1600.6|1599.4|5
1653374320000|2022-05-24 06:38:40|1600.6|1599.4|1600.6|1599.4|1600.6|1599.4|1600.6|1599.4|3
1653374330000|2022-05-24 06:38:50|1600.5|1599.3|1600.6|1599.4|1600.7|1599.5|1600.5|1599.3|4
1653374340000|2022-05-24 06:39:00|1600.5|1599.3|1600.5|1599.3|1600.5|1599.3|1600.5|1599.3|7
1653374350000|2022-05-24 06:39:10|1600.8|1599.6|1600.8|1599.6|1600.8|1599.6|1600.8|1599.6|6
1653374390000|2022-05-24 06:39:50|||||||||1
1653374400000|2022-05-24 06:40:00|1600.5|1599.3|1601|1599.8|1601|1599.8|1600.5|1599.3|5
1653374430000|2022-05-24 06:40:30|1600.8|1599.6|1600.7|1599.5|1600.8|1599.6|1600.7|1599.5|3
1653374450000|2022-05-24 06:40:50|1600.5|1599.3|1600.6|1599.4|1600.6|1599.4|1600.5|1599.3|8
1653374460000|2022-05-24 06:41:00|1600.7|1599.5|1600.8|1599.6|1601|1599.8|1600.7|1599.5|7
1653374470000|2022-05-24 06:41:10|1600.7|1599.5|1600.7|1599.5|1600.8|1599.6|1600.7|1599.5|7
1653374480000|2022-05-24 06:41:20|1600.8|1599.6|1600.8|1599.6|1600.8|1599.6|1600.8|1599.6|2
1653374500000|2022-05-24 06:41:40|1600.9|1599.7|1600.8|1599.6|1600.9|1599.7|1600.8|1599.6|5
1653374510000|2022-05-24 06:41:50|||||||||1
1653374520000|2022-05-24 06:42:00|1600.9|1599.7|1601.6|1600.4|1601.6|1600.4|1600.9|1599.7|4
1653374530000|2022-05-24 06:42:10|1601.5|1600.3|1601.3|1600.1|1601.5|1600.3|1601.3|1600.1|2
1653374540000|2022-05-24 06:42:20|1601.2|1600|1601.1|1599.9|1601.3|1600.1|1601|1599.8|1
1653374560000|2022-05-24 06:42:40|1601|1599.8|1600.8|1599.6|1601|1599.8|1600.8|1599.6|0
1653374570000|2022-05-24 06:42:50|1600.9|1599.7|1601|1599.8|1601|1599.8|1600.9|1599.7|0
1653374580000|2022-05-24 06:43:00|1600.9|1599.7|1601|1599.8|1601|1599.8|1600.8|1599.6|1
1653374590000|2022-05-24 06:43:10|1600.8|1599.6|1600.8|1599.6|1601|1599.8|1600.8|1599.6|0
1653374600000|2022-05-24 06:43:20|1601|1599.8|1600.8|1599.6|1601|1599.8|1600.8|1599.6|0
1653374630000|2022-05-24 06:43:50|1600.9|1599.7|1601.1|1599.9|1601.2|1600|1600.9|1599.7|1
1653374660000|2022-05-24 06:44:20|1601.2|1600|1601.2|1600|1601.2|1600|1601.2|1600|0
1653374670000|2022-05-24 06:44:30|1601.3|1600.1|1601.2|1600|1601.3|1600.1|1601.1|1599.9|0
1653374680000|2022-05-24 06:44:40|1601.3|1600.1|1601.3|1600.1|1601.4|1600.2|1601.2|1600|2
1653374690000|2022-05-24 06:44:50|1601.2|1600|1601.1|1599.9|1601.3|1600.1|1601.1|1599.9|0
1653374700000|2022-05-24 06:45:00|1600.8|1599.6|1600.8|1599.6|1600.8|1599.6|1600.8|1599.6|1
1653374710000|2022-05-24 06:45:10|1601|1599.8|1601|1599.8|1601|1599.8|1601|1599.8|0
1653374720000|2022-05-24 06:45:20|1600.9|1599.7|1600.9|1599.7|1600.9|1599.7|1600.9|1599.7|0
1653374730000|2022-05-24 06:45:30|1600.8|1599.6|1600.9|1599.7|1600.9|1599.7|1600.8|1599.6|0
1653374750000|2022-05-24 06:45:50|1600.8|1599.6|1600.8|1599.6|1600.8|1599.6|1600.8|1599.6|0
1653374760000|2022-05-24 06:46:00|1600.7|1599.5|1600.5|1599.3|1600.8|1599.6|1600.5|1599.3|3
1653374780000|2022-05-24 06:46:20|||||||||2
1653374790000|2022-05-24 06:46:30|1600.1|1598.9|1600.2|1599|1600.3|1599.1|1600.1|1598.9|12
1653374800000|2022-05-24 06:46:40|1600.3|1599.1|1600.4|1599.2|1600.4|1599.2|1600.3|1599.1|1
1653374820000|2022-05-24 06:47:00|1600.3|1599.1|1600.4|1599.2|1600.4|1599.2|1600.3|1599.1|0
1653374830000|2022-05-24 06:47:10|1600.3|1599.1|1600.3|1599.1|1600.3|1599.1|1600.3|1599.1|0
1653374840000|2022-05-24 06:47:20|1600.2|1599|1600.3|1599.1|1600.3|1599.1|1600.2|1599|2
1653374850000|2022-05-24 06:47:30|1600.2|1599|1600.2|1599|1600.3|1599.1|1600.2|1599|0
1653374860000|2022-05-24 06:47:40|1600.1|1598.9|1600.1|1598.9|1600.1|1598.9|1600.1|1598.9|0
1653374870000|2022-05-24 06:47:50|1600.4|1599.2|1600.4|1599.2|1600.5|1599.3|1600.4|1599.2|11
1653374880000|2022-05-24 06:48:00|1600.3|1599.1|1600.3|1599.1|1600.3|1599.1|1600.2|1599|1
1653374890000|2022-05-24 06:48:10|1600.4|1599.2|1600.4|1599.2|1600.4|1599.2|1600.4|1599.2|1
1653374910000|2022-05-24 06:48:30|1600.3|1599.1|1600.3|1599.1|1600.3|1599.1|1600.3|1599.1|0
1653374920000|2022-05-24 06:48:40|1600.5|1599.3|1600.5|1599.3|1600.5|1599.3|1600.5|1599.3|3
1653374930000|2022-05-24 06:48:50|1600.4|1599.2|1600.8|1599.6|1600.8|1599.6|1600.4|1599.2|3
1653374940000|2022-05-24 06:49:00|1600.7|1599.5|1600.6|1599.4|1600.7|1599.5|1600.6|1599.4|5
1653374950000|2022-05-24 06:49:10|1601|1599.8|1601.3|1600.1|1601.3|1600.1|1601|1599.8|10
1653374960000|2022-05-24 06:49:20|1601.1|1599.9|1601.1|1599.9|1601.1|1599.9|1601|1599.8|2
1653374980000|2022-05-24 06:49:40|1601.2|1600|1601.4|1600.2|1601.5|1600.3|1601.2|1600|3
1653374990000|2022-05-24 06:49:50|1601.5|1600.3|1601.5|1600.3|1601.8|1600.6|1601.5|1600.3|12
1653375000000|2022-05-24 06:50:00|1601.3|1600.1|1601.6|1600.4|1601.6|1600.4|1601.3|1600.1|2
1653375010000|2022-05-24 06:50:10|1601.8|1600.6|1601.6|1600.4|1601.8|1600.6|1601.6|1600.4|0
1653375020000|2022-05-24 06:50:20|1601.8|1600.6|1601.8|1600.6|1601.8|1600.6|1601.8|1600.6|0
1653375030000|2022-05-24 06:50:30|1602|1600.8|1602.1|1600.9|1602.1|1600.9|1602|1600.8|8
1653375060000|2022-05-24 06:51:00|1602|1600.8|1601.9|1600.7|1602|1600.8|1601.9|1600.7|1
1653375070000|2022-05-24 06:51:10|1602|1600.8|1601.9|1600.7|1602|1600.8|1601.9|1600.7|0
1653375080000|2022-05-24 06:51:20|1601.8|1600.6|1601.7|1600.5|1601.9|1600.7|1601.7|1600.5|0
1653375090000|2022-05-24 06:51:30|1601.8|1600.6|1601.5|1600.3|1601.8|1600.6|1601.5|1600.3|12
1653375100000|2022-05-24 06:51:40|1601.4|1600.2|1601.5|1600.3|1601.5|1600.3|1601.4|1600.2|0
1653375120000|2022-05-24 06:52:00|1601.8|1600.6|1601.8|1600.6|1601.8|1600.6|1601.8|1600.6|1
1653375140000|2022-05-24 06:52:20|1602|1600.8|1602.3|1601.1|1602.3|1601.1|1602|1600.8|2
1653375150000|2022-05-24 06:52:30|1602.5|1601.3|1602.5|1601.3|1602.5|1601.3|1602.5|1601.3|5
1653375160000|2022-05-24 06:52:40|1602.4|1601.2|1602.1|1600.9|1602.4|1601.2|1602.1|1600.9|0
1653375170000|2022-05-24 06:52:50|1602|1600.8|1602.1|1600.9|1602.6|1601.4|1602|1600.8|9
1653375180000|2022-05-24 06:53:00|1602.2|1601|1602.2|1601|1602.4|1601.2|1602.1|1600.9|6
1653375190000|2022-05-24 06:53:10|1602.1|1600.9|1601.9|1600.7|1602.1|1600.9|1601.9|1600.7|0
1653375200000|2022-05-24 06:53:20|1602|1600.8|1601.9|1600.7|1602|1600.8|1601.9|1600.7|1
1653375210000|2022-05-24 06:53:30|1602|1600.8|1602.1|1600.9|1602.1|1600.9|1602|1600.8|1
1653375220000|2022-05-24 06:53:40|1602.3|1601.1|1602|1600.8|1602.3|1601.1|1602|1600.8|3
1653375230000|2022-05-24 06:53:50|1601.9|1600.7|1601.9|1600.7|1601.9|1600.7|1601.9|1600.7|0
1653375240000|2022-05-24 06:54:00|1602|1600.8|1602|1600.8|1602|1600.8|1601.8|1600.6|2
1653375250000|2022-05-24 06:54:10|1602.1|1600.9|1601.7|1600.5|1602.1|1600.9|1601.7|1600.5|9
1653375260000|2022-05-24 06:54:20|1601.9|1600.7|1601.9|1600.7|1601.9|1600.7|1601.9|1600.7|1
1653375270000|2022-05-24 06:54:30|1602|1600.8|1601.9|1600.7|1602.1|1600.9|1601.9|1600.7|12
1653375280000|2022-05-24 06:54:40|1602|1600.8|1602|1600.8|1602|1600.8|1602|1600.8|1
1653375300000|2022-05-24 06:55:00|1602.1|1600.9|1602.5|1601.3|1602.5|1601.3|1602.1|1600.9|2
1653375320000|2022-05-24 06:55:20|1602.6|1601.4|1602.9|1601.7|1602.9|1601.7|1602.6|1601.4|14
1653375330000|2022-05-24 06:55:30|1603.1|1601.9|1602.7|1601.5|1603.1|1601.9|1602.7|1601.5|13
1653375340000|2022-05-24 06:55:40|1602.6|1601.4|1603|1601.8|1603|1601.8|1602.6|1601.4|3
1653375350000|2022-05-24 06:55:50|1602.7|1601.5|1602.7|1601.5|1602.7|1601.5|1602.7|1601.5|6
1653375360000|2022-05-24 06:56:00|1602.6|1601.4|1602.5|1601.3|1602.7|1601.5|1602.5|1601.3|2
1653375370000|2022-05-24 06:56:10|1602.8|1601.6|1602.5|1601.3|1602.8|1601.6|1602.5|1601.3|3
1653375380000|2022-05-24 06:56:20|1602.7|1601.5|1602.9|1601.7|1602.9|1601.7|1602.7|1601.5|3
1653375390000|2022-05-24 06:56:30|1602.8|1601.6|1602.7|1601.5|1602.8|1601.6|1602.7|1601.5|1
1653375400000|2022-05-24 06:56:40|1602.6|1601.4|1602.5|1601.3|1602.6|1601.4|1602.5|1601.3|1
1653375410000|2022-05-24 06:56:50|1602.6|1601.4|1602.1|1600.9|1602.6|1601.4|1602.1|1600.9|9
1653375420000|2022-05-24 06:57:00|1602.2|1601|1602|1600.8|1602.2|1601|1602|1600.8|2
1653375430000|2022-05-24 06:57:10|||||||||2
1653375450000|2022-05-24 06:57:30|1601.9|1600.7|1602.2|1601|1602.2|1601|1601.9|1600.7|14
1653375460000|2022-05-24 06:57:40|1602.1|1600.9|1602.2|1601|1602.2|1601|1602.1|1600.9|2
1653375470000|2022-05-24 06:57:50|1602|1600.8|1602|1600.8|1602|1600.8|1602|1600.8|0
1653375480000|2022-05-24 06:58:00|||||||||2
1653375490000|2022-05-24 06:58:10|1602.4|1601.2|1602.3|1601.1|1602.4|1601.2|1602.3|1601.1|6
1653375510000|2022-05-24 06:58:30|1602.5|1601.3|1602.3|1601.1|1602.7|1601.5|1602.2|1601|25
1653375530000|2022-05-24 06:58:50|1602.1|1600.9|1602|1600.8|1602.1|1600.9|1601.9|1600.7|2
1653375540000|2022-05-24 06:59:00|1601.9|1600.7|1602.1|1600.9|1602.1|1600.9|1601.9|1600.7|38
1653375550000|2022-05-24 06:59:10|1602.2|1601|1602.2|1601|1602.2|1601|1602|1600.8|40
1653375560000|2022-05-24 06:59:20|||||||||1
1653375570000|2022-05-24 06:59:30|||||||||4
1653375580000|2022-05-24 06:59:40|1602.1|1600.9|1602.1|1600.9|1602.1|1600.9|1602|1600.8|8
1653375590000|2022-05-24 06:59:50|1602|1600.8|1602.1|1600.9|1602.1|1600.9|1602|1600.8|0
1653375600000|2022-05-24 07:00:00|1602.2|1601|1602.5|1601.3|1602.5|1601.3|1602.1|1600.9|9
1653375610000|2022-05-24 07:00:10|1602.4|1601.2|1602.5|1601.3|1602.5|1601.3|1602.4|1601.2|3
1653375620000|2022-05-24 07:00:20|1602.7|1601.5|1602.5|1601.3|1602.7|1601.5|1602.5|1601.3|6
1653375660000|2022-05-24 07:01:00|1602.6|1601.4|1602.5|1601.3|1602.6|1601.4|1602.4|1601.2|16
1653375670000|2022-05-24 07:01:10|1602.6|1601.4|1602.2|1601|1602.6|1601.4|1602.2|1601|1
1653375680000|2022-05-24 07:01:20|1602|1600.8|1602.1|1600.9|1602.1|1600.9|1602|1600.8|2
1653375690000|2022-05-24 07:01:30|1602|1600.8|1602|1600.8|1602|1600.8|1602|1600.8|2
1653375700000|2022-05-24 07:01:40|||||||||47
1653375710000|2022-05-24 07:01:50|1602.1|1600.9|1602.1|1600.9|1602.1|1600.9|1602.1|1600.9|6
1653375720000|2022-05-24 07:02:00|1602.2|1601|1602.5|1601.3|1602.5|1601.3|1602.2|1601|6
1653375730000|2022-05-24 07:02:10|1602.7|1601.5|1602.5|1601.3|1602.8|1601.6|1602.5|1601.3|3
1653375740000|2022-05-24 07:02:20|1602.3|1601.1|1602.3|1601.1|1602.3|1601.1|1602.2|1601|1
1653375760000|2022-05-24 07:02:40|1602.1|1600.9|1602|1600.8|1602.1|1600.9|1602|1600.8|26
1653375770000|2022-05-24 07:02:50|1601.8|1600.6|1601.8|1600.6|1601.8|1600.6|1601.8|1600.6|2
1653375810000|2022-05-24 07:03:30|1602|1600.8|1602.1|1600.9|1602.1|1600.9|1602|1600.8|4
1653375820000|2022-05-24 07:03:40|1602.5|1601.3|1602.3|1601.1|1602.5|1601.3|1602.3|1601.1|19
1653375830000|2022-05-24 07:03:50|1602.1|1600.9|1602.1|1600.9|1602.1|1600.9|1602.1|1600.9|0
1653375840000|2022-05-24 07:04:00|1602|1600.8|1601.8|1600.6|1602.1|1600.9|1601.8|1600.6|10
1653375850000|2022-05-24 07:04:10|1602|1600.8|1602.2|1601|1602.2|1601|1602|1600.8|4
1653375860000|2022-05-24 07:04:20|1601.9|1600.7|1602.1|1600.9|1602.1|1600.9|1601.8|1600.6|5
1653375880000|2022-05-24 07:04:40|1602|1600.8|1602|1600.8|1602|1600.8|1602|1600.8|1
1653375890000|2022-05-24 07:04:50|||||||||1
1653375900000|2022-05-24 07:05:00|1601.8|1600.6|1601.8|1600.6|1601.8|1600.6|1601.8|1600.6|3
1653375910000|2022-05-24 07:05:10|||||||||3
1653375920000|2022-05-24 07:05:20|1601.9|1600.7|1601.8|1600.6|1602|1600.8|1601.8|1600.6|2
1653375950000|2022-05-24 07:05:50|1601.9|1600.7|1601.9|1600.7|1601.9|1600.7|1601.9|1600.7|0
1653375960000|2022-05-24 07:06:00|1602|1600.8|1602.2|1601|1602.2|1601|1602|1600.8|3
1653375970000|2022-05-24 07:06:10|1602.1|1600.9|1602|1600.8|1602.1|1600.9|1602|1600.8|5
1653375980000|2022-05-24 07:06:20|1602.1|1600.9|1602.1|1600.9|1602.1|1600.9|1602.1|1600.9|1
1653375990000|2022-05-24 07:06:30|||||||||10
1653376000000|2022-05-24 07:06:40|1602|1600.8|1602.1|1600.9|1602.1|1600.9|1602|1600.8|0
1653376030000|2022-05-24 07:07:10|1602|1600.8|1602|1600.8|1602|1600.8|1602|1600.8|0
1653376040000|2022-05-24 07:07:20|1602.1|1600.9|1602.1|1600.9|1602.1|1600.9|1602.1|1600.9|1
1653376050000|2022-05-24 07:07:30|1602.2|1601|1602.2|1601|1602.2|1601|1602.2|1601|0
1653376060000|2022-05-24 07:07:40|||||||||3
1653376070000|2022-05-24 07:07:50|||||||||2
1653376090000|2022-05-24 07:08:10|||||||||2
1653376120000|2022-05-24 07:08:40|1602.1|1600.9|1602|1600.8|1602.1|1600.9|1602|1600.8|3
1653376130000|2022-05-24 07:08:50|1601.9|1600.7|1602|1600.8|1602|1600.8|1601.8|1600.6|1
1653376140000|2022-05-24 07:09:00|1601.8|1600.6|1601.8|1600.6|1601.9|1600.7|1601.8|1600.6|4
1653376150000|2022-05-24 07:09:10|||||||||4
1653376170000|2022-05-24 07:09:30|1601.9|1600.7|1601.8|1600.6|1601.9|1600.7|1601.8|1600.6|0
1653376190000|2022-05-24 07:09:50|1601.6|1600.4|1601.6|1600.4|1601.8|1600.6|1601.6|1600.4|11
1653376200000|2022-05-24 07:10:00|1601.3|1600.1|1601.4|1600.2|1601.5|1600.3|1601.3|1600.1|5
1653376210000|2022-05-24 07:10:10|1601.3|1600.1|1601.3|1600.1|1601.3|1600.1|1601.3|1600.1|1
1653376220000|2022-05-24 07:10:20|1601.5|1600.3|1601.5|1600.3|1601.5|1600.3|1601.5|1600.3|5
1653376270000|2022-05-24 07:11:10|1601.4|1600.2|1601.4|1600.2|1601.4|1600.2|1601.4|1600.2|1
1653376280000|2022-05-24 07:11:20|||||||||3
1653376290000|2022-05-24 07:11:30|1601.3|1600.1|1601.9|1600.7|1601.9|1600.7|1601.2|1600|34
1653376300000|2022-05-24 07:11:40|1601.8|1600.6|1601.9|1600.7|1601.9|1600.7|1601.7|1600.5|2
1653376310000|2022-05-24 07:11:50|1602|1600.8|1602.5|1601.3|1602.5|1601.3|1602|1600.8|1
1653376320000|2022-05-24 07:12:00|1602.7|1601.5|1602.7|1601.5|1602.7|1601.5|1602.7|1601.5|0
1653376330000|2022-05-24 07:12:10|1602.5|1601.3|1602.3|1601.1|1602.5|1601.3|1602.3|1601.1|1
1653376340000|2022-05-24 07:12:20|1602.4|1601.2|1602.3|1601.1|1602.4|1601.2|1602.3|1601.1|1
1653376360000|2022-05-24 07:12:40|1602.4|1601.2|1602.5|1601.3|1602.5|1601.3|1602.3|1601.1|1
1653376380000|2022-05-24 07:13:00|1602.7|1601.5|1602.7|1601.5|1602.7|1601.5|1602.7|1601.5|0
1653376390000|2022-05-24 07:13:10|1602.6|1601.4|1602.5|1601.3|1603|1601.8|1602.3|1601.1|7
1653376400000|2022-05-24 07:13:20|1602.6|1601.4|1602.6|1601.4|1602.7|1601.5|1602.6|1601.4|15
1653376410000|2022-05-24 07:13:30|||||||||1
1653376420000|2022-05-24 07:13:40|1602.5|1601.3|1602.5|1601.3|1602.5|1601.3|1602.5|1601.3|1
1653376430000|2022-05-24 07:13:50|1602|1600.8|1602.1|1600.9|1602.2|1601|1602|1600.8|6
1653376440000|2022-05-24 07:14:00|1602.2|1601|1602.1|1600.9|1602.3|1601.1|1602.1|1600.9|3
1653376450000|2022-05-24 07:14:10|1601.9|1600.7|1602|1600.8|1602|1600.8|1601.9|1600.7|0
1653376460000|2022-05-24 07:14:20|1602.4|1601.2|1602.4|1601.2|1602.4|1601.2|1602.3|1601.1|35
1653376470000|2022-05-24 07:14:30|1602.6|1601.4|1602.4|1601.2|1602.6|1601.4|1602.4|1601.2|0
1653376480000|2022-05-24 07:14:40|1602.6|1601.4|1602.4|1601.2|1602.6|1601.4|1602.4|1601.2|1
1653376490000|2022-05-24 07:14:50|1602.6|1601.4|1602.4|1601.2|1602.7|1601.5|1602.4|1601.2|0
1653376500000|2022-05-24 07:15:00|1602.6|1601.4|1602.6|1601.4|1602.7|1601.5|1602.4|1601.2|0
1653376510000|2022-05-24 07:15:10|1602.7|1601.5|1602.7|1601.5|1602.7|1601.5|1602.7|1601.5|0
1653376550000|2022-05-24 07:15:50|1602.6|1601.4|1602.5|1601.3|1602.6|1601.4|1602.5|1601.3|3
1653376560000|2022-05-24 07:16:00|1602.4|1601.2|1602.4|1601.2|1602.4|1601.2|1602.4|1601.2|0
1653376580000|2022-05-24 07:16:20|1602.2|1601|1602.7|1601.5|1602.7|1601.5|1602.2|1601|2
1653376590000|2022-05-24 07:16:30|1602.5|1601.3|1602.5|1601.3|1602.5|1601.3|1602.5|1601.3|0
1653376600000|2022-05-24 07:16:40|1602.6|1601.4|1602.6|1601.4|1602.7|1601.5|1602.6|1601.4|0
1653376620000|2022-05-24 07:17:00|1602.7|1601.5|1602.7|1601.5|1602.7|1601.5|1602.6|1601.4|1
1653376630000|2022-05-24 07:17:10|||||||||3
1653376650000|2022-05-24 07:17:30|1602.5|1601.3|1602.5|1601.3|1602.5|1601.3|1602.5|1601.3|1
1653376660000|2022-05-24 07:17:40|1602.6|1601.4|1602.7|1601.5|1602.7|1601.5|1602.6|1601.4|0
1653376670000|2022-05-24 07:17:50|1602.5|1601.3|1602.7|1601.5|1602.7|1601.5|1602.5|1601.3|3
1653376680000|2022-05-24 07:18:00|1602.6|1601.4|1602.6|1601.4|1602.7|1601.5|1602.6|1601.4|0
1653376740000|2022-05-24 07:19:00|1602.7|1601.5|1602.7|1601.5|1602.7|1601.5|1602.7|1601.5|0
1653376750000|2022-05-24 07:19:10|||||||||1
1653376770000|2022-05-24 07:19:30|1602.5|1601.3|1602.3|1601.1|1602.5|1601.3|1602.3|1601.1|1
1653376780000|2022-05-24 07:19:40|1602.4|1601.2|1602.4|1601.2|1602.4|1601.2|1602.4|1601.2|0
1653376800000|2022-05-24 07:20:00|1602.7|1601.5|1602.7|1601.5|1602.7|1601.5|1602.6|1601.4|2
1653376820000|2022-05-24 07:20:20|1602.6|1601.4|1602.7|1601.5|1602.7|1601.5|1602.6|1601.4|0
1653376830000|2022-05-24 07:20:30|1602.6|1601.4|1602.7|1601.5|1602.7|1601.5|1602.6|1601.4|1
1653376840000|2022-05-24 07:20:40|1602.5|1601.3|1602.5|1601.3|1602.5|1601.3|1602.5|1601.3|0
1653376850000|2022-05-24 07:20:50|1602.6|1601.4|1602.7|1601.5|1602.7|1601.5|1602.6|1601.4|0
1653376860000|2022-05-24 07:21:00|1602.6|1601.4|1602.6|1601.4|1602.6|1601.4|1602.6|1601.4|0
1653376870000|2022-05-24 07:21:10|1602.7|1601.5|1602.7|1601.5|1602.7|1601.5|1602.7|1601.5|1
1653376890000|2022-05-24 07:21:30|1602.6|1601.4|1602.6|1601.4|1602.6|1601.4|1602.6|1601.4|1
1653376900000|2022-05-24 07:21:40|1602.7|1601.5|1602.5|1601.3|1602.7|1601.5|1602.5|1601.3|1
1653376920000|2022-05-24 07:22:00|1602.8|1601.6|1602.8|1601.6|1602.8|1601.6|1602.8|1601.6|2
1653376930000|2022-05-24 07:22:10|1602.7|1601.5|1602.7|1601.5|1602.7|1601.5|1602.6|1601.4|2
1653376940000|2022-05-24 07:22:20|1602.6|1601.4|1602.7|1601.5|1602.7|1601.5|1602.6|1601.4|2
1653376970000|2022-05-24 07:22:50|1602.8|1601.6|1602.9|1601.7|1602.9|1601.7|1602.8|1601.6|0
1653376980000|2022-05-24 07:23:00|1602.8|1601.6|1602.8|1601.6|1602.8|1601.6|1602.7|1601.5|6
1653376990000|2022-05-24 07:23:10|1603|1601.8|1602.9|1601.7|1603|1601.8|1602.9|1601.7|2
1653377000000|2022-05-24 07:23:20|1602.8|1601.6|1602.3|1601.1|1602.8|1601.6|1602.3|1601.1|4
1653377020000|2022-05-24 07:23:40|||||||||2
1653377030000|2022-05-24 07:23:50|1602.4|1601.2|1602.5|1601.3|1602.5|1601.3|1602.4|1601.2|4
1653377040000|2022-05-24 07:24:00|1602.6|1601.4|1602.6|1601.4|1602.7|1601.5|1602.5|1601.3|0
1653377050000|2022-05-24 07:24:10|1602.5|1601.3|1602.5|1601.3|1602.6|1601.4|1602.4|1601.2|2
1653377060000|2022-05-24 07:24:20|1602.6|1601.4|1602.6|1601.4|1602.6|1601.4|1602.6|1601.4|2
1653377070000|2022-05-24 07:24:30|1602.7|1601.5|1602.7|1601.5|1602.8|1601.6|1602.7|1601.5|0
1653377080000|2022-05-24 07:24:40|||||||||1
1653377090000|2022-05-24 07:24:50|1602.6|1601.4|1602.5|1601.3|1602.7|1601.5|1602.5|1601.3|0
1653377100000|2022-05-24 07:25:00|1602.6|1601.4|1602.5|1601.3|1602.7|1601.5|1602.5|1601.3|5
1653377110000|2022-05-24 07:25:10|1602.6|1601.4|1602.7|1601.5|1602.7|1601.5|1602.6|1601.4|1
1653377120000|2022-05-24 07:25:20|1602.6|1601.4|1602.6|1601.4|1602.6|1601.4|1602.6|1601.4|0
1653377130000|2022-05-24 07:25:30|1602.5|1601.3|1602.5|1601.3|1602.5|1601.3|1602.5|1601.3|0
1653377140000|2022-05-24 07:25:40|1602.4|1601.2|1602.3|1601.1|1602.4|1601.2|1602.3|1601.1|2
1653377240000|2022-05-24 07:27:20|1602.2|1601|1601.7|1600.5|1602.2|1601|1601.7|1600.5|5
1653377250000|2022-05-24 07:27:30|1601.6|1600.4|1601.5|1600.3|1601.6|1600.4|1601.5|1600.3|0
1653377260000|2022-05-24 07:27:40|1601.6|1600.4|1601.6|1600.4|1601.8|1600.6|1601.6|1600.4|3
1653377280000|2022-05-24 07:28:00|1601.5|1600.3|1602.1|1600.9|1602.1|1600.9|1601.5|1600.3|2
1653377290000|2022-05-24 07:28:10|1602|1600.8|1602|1600.8|1602|1600.8|1602|1600.8|0
1653377300000|2022-05-24 07:28:20|1602.1|1600.9|1602|1600.8|1602.1|1600.9|1602|1600.8|0
1653377310000|2022-05-24 07:28:30|1602.1|1600.9|1602.1|1600.9|1602.1|1600.9|1602.1|1600.9|0
1653377320000|2022-05-24 07:28:40|1602|1600.8|1602|1600.8|1602|1600.8|1602|1600.8|0
1653377330000|2022-05-24 07:28:50|1601.9|1600.7|1601.9|1600.7|1601.9|1600.7|1601.9|1600.7|0
1653377340000|2022-05-24 07:29:00|1602|1600.8|1602|1600.8|1602|1600.8|1602|1600.8|1
1653377350000|2022-05-24 07:29:10|1602.3|1601.1|1602.3|1601.1|1602.3|1601.1|1602.3|1601.1|1
1653377370000|2022-05-24 07:29:30|1602.1|1600.9|1602.1|1600.9|1602.1|1600.9|1602.1|1600.9|1
1653377380000|2022-05-24 07:29:40|1602|1600.8|1602.3|1601.1|1602.3|1601.1|1602|1600.8|1
1653377390000|2022-05-24 07:29:50|1602.1|1600.9|1602.1|1600.9|1602.1|1600.9|1602.1|1600.9|0
1653377400000|2022-05-24 07:30:00|1602.3|1601.1|1602.3|1601.1|1602.3|1601.1|1602.2|1601|0
1653377410000|2022-05-24 07:30:10|1602.5|1601.3|1602.4|1601.2|1602.5|1601.3|1602.3|1601.1|3
1653377420000|2022-05-24 07:30:20|1602.5|1601.3|1602.7|1601.5|1602.7|1601.5|1602.5|1601.3|0
1653377430000|2022-05-24 07:30:30|1602.6|1601.4|1602.7|1601.5|1602.7|1601.5|1602.6|1601.4|3
1653377440000|2022-05-24 07:30:40|1602.8|1601.6|1602.8|1601.6|1602.8|1601.6|1602.8|1601.6|5
1653377450000|2022-05-24 07:30:50|1602.7|1601.5|1602.7|1601.5|1602.7|1601.5|1602.7|1601.5|0
1653377460000|2022-05-24 07:31:00|1602.8|1601.6|1602.8|1601.6|1602.8|1601.6|1602.8|1601.6|0
1653377470000|2022-05-24 07:31:10|1602.7|1601.5|1602.7|1601.5|1602.7|1601.5|1602.6|1601.4|3
1653377500000|2022-05-24 07:31:40|1602.6|1601.4|1602.6|1601.4|1602.7|1601.5|1602.6|1601.4|0
1653377510000|2022-05-24 07:31:50|1602.8|1601.6|1603.1|1601.9|1603.1|1601.9|1602.7|1601.5|3
1653377520000|2022-05-24 07:32:00|1603|1601.8|1602.9|1601.7|1603|1601.8|1602.8|1601.6|0
1653377530000|2022-05-24 07:32:10|1603|1601.8|1603.2|1602|1603.2|1602|1603|1601.8|2
1653377540000|2022-05-24 07:32:20|1603|1601.8|1603|1601.8|1603|1601.8|1603|1601.8|5
1653377550000|2022-05-24 07:32:30|1602.9|1601.7|1602.9|1601.7|1602.9|1601.7|1602.7|1601.5|5
1653377560000|2022-05-24 07:32:40|1602.8|1601.6|1602.7|1601.5|1602.8|1601.6|1602.7|1601.5|0
1653377570000|2022-05-24 07:32:50|1602.6|1601.4|1602.6|1601.4|1602.6|1601.4|1602.6|1601.4|0
1653377620000|2022-05-24 07:33:40|1602.4|1601.2|1602.5|1601.3|1602.5|1601.3|1602.4|1601.2|2
1653377640000|2022-05-24 07:34:00|||||||||3
1653377650000|2022-05-24 07:34:10|1602.8|1601.6|1602.8|1601.6|1602.8|1601.6|1602.8|1601.6|2
1653377680000|2022-05-24 07:34:40|1603|1601.8|1603|1601.8|1603|1601.8|1602.9|1601.7|1
1653377690000|2022-05-24 07:34:50|1602.8|1601.6|1602.7|1601.5|1602.8|1601.6|1602.7|1601.5|0
1653377700000|2022-05-24 07:35:00|1602.8|1601.6|1602.8|1601.6|1602.8|1601.6|1602.8|1601.6|0
1653377710000|2022-05-24 07:35:10|1602.7|1601.5|1602.7|1601.5|1602.7|1601.5|1602.7|1601.5|0
1653377730000|2022-05-24 07:35:30|1602.6|1601.4|1602.8|1601.6|1602.9|1601.7|1602.6|1601.4|1
1653377740000|2022-05-24 07:35:40|1602.9|1601.7|1602.9|1601.7|1602.9|1601.7|1602.9|1601.7|1
1653377750000|2022-05-24 07:35:50|1602.8|1601.6|1602.9|1601.7|1602.9|1601.7|1602.8|1601.6|0
1653377760000|2022-05-24 07:36:00|1603|1601.8|1603.1|1601.9|1603.2|1602|1602.9|1601.7|0
1653377780000|2022-05-24 07:36:20|1603|1601.8|1603|1601.8|1603|1601.8|1603|1601.8|0
1653377790000|2022-05-24 07:36:30|1602.9|1601.7|1602.8|1601.6|1602.9|1601.7|1602.8|1601.6|0
1653377810000|2022-05-24 07:36:50|1602.9|1601.7|1602.8|1601.6|1602.9|1601.7|1602.8|1601.6|0
1653377820000|2022-05-24 07:37:00|1602.9|1601.7|1602.9|1601.7|1602.9|1601.7|1602.9|1601.7|2
1653377830000|2022-05-24 07:37:10|1602.8|1601.6|1602.6|1601.4|1602.8|1601.6|1602.6|1601.4|6
1653377850000|2022-05-24 07:37:30|1602.5|1601.3|1602.3|1601.1|1602.5|1601.3|1602.3|1601.1|1
1653377880000|2022-05-24 07:38:00|1602.4|1601.2|1602.4|1601.2|1602.4|1601.2|1602.4|1601.2|0
1653377890000|2022-05-24 07:38:10|||||||||1
1653377900000|2022-05-24 07:38:20|1602.3|1601.1|1602.4|1601.2|1602.4|1601.2|1602.3|1601.1|0
1653377910000|2022-05-24 07:38:30|1602.3|1601.1|1602.2|1601|1602.3|1601.1|1602.2|1601|1
1653377920000|2022-05-24 07:38:40|1602.3|1601.1|1602.4|1601.2|1602.7|1601.5|1602.3|1601.1|1
1653377930000|2022-05-24 07:38:50|1602.3|1601.1|1602.3|1601.1|1602.4|1601.2|1602.1|1600.9|0
1653377940000|2022-05-24 07:39:00|1602.4|1601.2|1602.4|1601.2|1602.4|1601.2|1602.3|1601.1|3
1653377950000|2022-05-24 07:39:10|1602.6|1601.4|1602.6|1601.4|1602.6|1601.4|1602.6|1601.4|0
1653377960000|2022-05-24 07:39:20|1602.7|1601.5|1602.6|1601.4|1602.7|1601.5|1602.6|1601.4|0
1653377970000|2022-05-24 07:39:30|1602.8|1601.6|1602.6|1601.4|1602.8|1601.6|1602.6|1601.4|0
1653378000000|2022-05-24 07:40:00|1602.4|1601.2|1602.6|1601.4|1602.7|1601.5|1602.4|1601.2|10
1653378020000|2022-05-24 07:40:20|1602.4|1601.2|1602.4|1601.2|1602.4|1601.2|1602.4|1601.2|3
1653378040000|2022-05-24 07:40:40|1602.3|1601.1|1602.2|1601|1602.3|1601.1|1602.2|1601|0
1653378060000|2022-05-24 07:41:00|1602.4|1601.2|1602.4|1601.2|1602.4|1601.2|1602.4|1601.2|0
1653378070000|2022-05-24 07:41:10|1602.5|1601.3|1602.4|1601.2|1602.5|1601.3|1602.4|1601.2|0
1653378080000|2022-05-24 07:41:20|1602.3|1601.1|1602.4|1601.2|1602.4|1601.2|1602.3|1601.1|0
1653378100000|2022-05-24 07:41:40|1602.2|1601|1602.2|1601|1602.2|1601|1602.2|1601|0
1653378120000|2022-05-24 07:42:00|1602.4|1601.2|1602.4|1601.2|1602.4|1601.2|1602.4|1601.2|0
1653378130000|2022-05-24 07:42:10|1602.3|1601.1|1602.2|1601|1602.3|1601.1|1602.1|1600.9|2
1653378160000|2022-05-24 07:42:40|1602.4|1601.2|1602.6|1601.4|1602.6|1601.4|1602.4|1601.2|8
1653378210000|2022-05-24 07:43:30|1602.5|1601.3|1602.5|1601.3|1602.5|1601.3|1602.5|1601.3|0
1653378220000|2022-05-24 07:43:40|1602.6|1601.4|1602.5|1601.3|1602.6|1601.4|1602.5|1601.3|0
1653378230000|2022-05-24 07:43:50|1602.6|1601.4|1602.6|1601.4|1602.6|1601.4|1602.6|1601.4|0
1653378240000|2022-05-24 07:44:00|1602.7|1601.5|1602.6|1601.4|1602.7|1601.5|1602.6|1601.4|4
1653378270000|2022-05-24 07:44:30|1602.7|1601.5|1602.7|1601.5|1602.8|1601.6|1602.7|1601.5|0
1653378280000|2022-05-24 07:44:40|1602.9|1601.7|1602.9|1601.7|1602.9|1601.7|1602.9|1601.7|1
1653378300000|2022-05-24 07:45:00|1603|1601.8|1603|1601.8|1603|1601.8|1603|1601.8|2
1653378320000|2022-05-24 07:45:20|1602.9|1601.7|1602.8|1601.6|1602.9|1601.7|1602.8|1601.6|0
1653378330000|2022-05-24 07:45:30|1602.7|1601.5|1602.7|1601.5|1602.7|1601.5|1602.7|1601.5|0
1653378360000|2022-05-24 07:46:00|1602.6|1601.4|1602.6|1601.4|1602.6|1601.4|1602.6|1601.4|0
1653378400000|2022-05-24 07:46:40|1602.4|1601.2|1602.5|1601.3|1602.5|1601.3|1602.4|1601.2|4
1653378410000|2022-05-24 07:46:50|1602.4|1601.2|1602.4|1601.2|1602.4|1601.2|1602.4|1601.2|0
1653378430000|2022-05-24 07:47:10|1602.6|1601.4|1603|1601.8|1603|1601.8|1602.4|1601.2|4
1653378460000|2022-05-24 07:47:40|1602.9|1601.7|1602.9|1601.7|1602.9|1601.7|1602.9|1601.7|0
1653378480000|2022-05-24 07:48:00|1603|1601.8|1603|1601.8|1603|1601.8|1603|1601.8|0
1653378500000|2022-05-24 07:48:20|1602.9|1601.7|1602.9|1601.7|1602.9|1601.7|1602.9|1601.7|0
1653378510000|2022-05-24 07:48:30|1603|1601.8|1603|1601.8|1603|1601.8|1603|1601.8|0
1653378530000|2022-05-24 07:48:50|1602.9|1601.7|1602.9|1601.7|1602.9|1601.7|1602.9|1601.7|0
1653378540000|2022-05-24 07:49:00|||||||||3
1653378560000|2022-05-24 07:49:20|1603|1601.8|1603|1601.8|1603|1601.8|1603|1601.8|0
1653378570000|2022-05-24 07:49:30|1602.9|1601.7|1603|1601.8|1603|1601.8|1602.9|1601.7|0
1653378600000|2022-05-24 07:50:00|||||||||2
1653378610000|2022-05-24 07:50:10|||||||||2
1653378680000|2022-05-24 07:51:20|1603.1|1601.9|1603|1601.8|1603.1|1601.9|1603|1601.8|4
1653378690000|2022-05-24 07:51:30|1603.1|1601.9|1603|1601.8|1603.1|1601.9|1603|1601.8|0
1653378700000|2022-05-24 07:51:40|1602.9|1601.7|1602.9|1601.7|1602.9|1601.7|1602.8|1601.6|1
1653378710000|2022-05-24 07:51:50|1602.8|1601.6|1602.8|1601.6|1602.8|1601.6|1602.8|1601.6|1
1653378720000|2022-05-24 07:52:00|1602.9|1601.7|1602.9|1601.7|1603|1601.8|1602.9|1601.7|1
1653378770000|2022-05-24 07:52:50|1602.8|1601.6|1602.9|1601.7|1602.9|1601.7|1602.8|1601.6|0
1653378820000|2022-05-24 07:53:40|1602.8|1601.6|1602.8|1601.6|1602.8|1601.6|1602.8|1601.6|0
1653378840000|2022-05-24 07:54:00|||||||||2
1653378870000|2022-05-24 07:54:30|1602.9|1601.7|1602.9|1601.7|1602.9|1601.7|1602.9|1601.7|2
1653378890000|2022-05-24 07:54:50|1603.1|1601.9|1603|1601.8|1603.1|1601.9|1603|1601.8|0
1653378900000|2022-05-24 07:55:00|||||||||2
1653378930000|2022-05-24 07:55:30|1602.9|1601.7|1603|1601.8|1603|1601.8|1602.9|1601.7|0
1653378940000|2022-05-24 07:55:40|1602.9|1601.7|1602.9|1601.7|1602.9|1601.7|1602.9|1601.7|0
1653378950000|2022-05-24 07:55:50|1603|1601.8|1603.1|1601.9|1603.1|1601.9|1603|1601.8|0
1653378960000|2022-05-24 07:56:00|1603.3|1602.1|1603.4|1602.2|1603.4|1602.2|1603.3|1602.1|5
1653379010000|2022-05-24 07:56:50|1603.1|1601.9|1603.1|1601.9|1603.1|1601.9|1603.1|1601.9|3
1653379020000|2022-05-24 07:57:00|1603.2|1602|1603.4|1602.2|1603.4|1602.2|1603.2|1602|0
1653379030000|2022-05-24 07:57:10|1603.1|1601.9|1602.7|1601.5|1603.1|1601.9|1602.7|1601.5|9
1653379040000|2022-05-24 07:57:20|1602.8|1601.6|1602.7|1601.5|1602.8|1601.6|1602.7|1601.5|0
1653379060000|2022-05-24 07:57:40|1602.8|1601.6|1602.7|1601.5|1602.8|1601.6|1602.7|1601.5|18
1653379080000|2022-05-24 07:58:00|1602.9|1601.7|1602.9|1601.7|1603|1601.8|1602.8|1601.6|9
1653379100000|2022-05-24 07:58:20|1603|1601.8|1603|1601.8|1603|1601.8|1603|1601.8|0
1653379110000|2022-05-24 07:58:30|1602.9|1601.7|1602.9|1601.7|1602.9|1601.7|1602.9|1601.7|0
1653379120000|2022-05-24 07:58:40|1603|1601.8|1603.1|1601.9|1603.1|1601.9|1602.9|1601.7|3
1653379130000|2022-05-24 07:58:50|1603|1601.8|1602.9|1601.7|1603|1601.8|1602.9|1601.7|0
1653379140000|2022-05-24 07:59:00|1603|1601.8|1602.9|1601.7|1603|1601.8|1602.9|1601.7|3
1653379160000|2022-05-24 07:59:20|1603|1601.8|1602.9|1601.7|1603|1601.8|1602.9|1601.7|0
1653379170000|2022-05-24 07:59:30|1603|1601.8|1602.9|1601.7|1603|1601.8|1602.9|1601.7|1
1653379180000|2022-05-24 07:59:40|||||||||1
1653379190000|2022-05-24 07:59:50|1603.3|1602.1|1603.3|1602.1|1603.3|1602.1|1603.3|1602.1|1
1653379200000|2022-05-24 08:00:00|1603.4|1602.2|1603.4|1602.2|1603.4|1602.2|1603.4|1602.2|6
1653379210000|2022-05-24 08:00:10|1603.6|1602.4|1603.7|1602.5|1603.7|1602.5|1603.5|1602.3|2
1653379230000|2022-05-24 08:00:30|1603.8|1602.6|1603.8|1602.6|1603.8|1602.6|1603.8|1602.6|1
1653379240000|2022-05-24 08:00:40|1603.5|1602.3|1603.5|1602.3|1603.5|1602.3|1603.5|1602.3|2
1653379260000|2022-05-24 08:01:00|1603.7|1602.5|1603.9|1602.7|1603.9|1602.7|1603.7|1602.5|0
1653379290000|2022-05-24 08:01:30|1603.8|1602.6|1603.5|1602.3|1603.8|1602.6|1603.4|1602.2|11
1653379300000|2022-05-24 08:01:40|1603.6|1602.4|1603.6|1602.4|1603.6|1602.4|1603.6|1602.4|0
1653379310000|2022-05-24 08:01:50|1603.7|1602.5|1603.6|1602.4|1603.7|1602.5|1603.6|1602.4|0
1653379320000|2022-05-24 08:02:00|1603.8|1602.6|1603.6|1602.4|1603.8|1602.6|1603.6|1602.4|0
1653379340000|2022-05-24 08:02:20|1603.5|1602.3|1603.6|1602.4|1603.6|1602.4|1603.5|1602.3|0
1653379360000|2022-05-24 08:02:40|1603.9|1602.7|1603.9|1602.7|1603.9|1602.7|1603.9|1602.7|12
1653379380000|2022-05-24 08:03:00|1604|1602.8|1604.1|1602.9|1604.1|1602.9|1604|1602.8|7
1653379390000|2022-05-24 08:03:10|1604.2|1603|1604.2|1603|1604.2|1603|1604.2|1603|0
1653379410000|2022-05-24 08:03:30|1604|1602.8|1604|1602.8|1604|1602.8|1604|1602.8|0
1653379420000|2022-05-24 08:03:40|1603.9|1602.7|1603.9|1602.7|1604|1602.8|1603.9|1602.7|0
1653379430000|2022-05-24 08:03:50|1604|1602.8|1604|1602.8|1604.1|1602.9|1603.9|1602.7|2
1653379440000|2022-05-24 08:04:00|1604.1|1602.9|1604.1|1602.9|1604.1|1602.9|1604.1|1602.9|0
1653379450000|2022-05-24 08:04:10|1604|1602.8|1604|1602.8|1604|1602.8|1604|1602.8|0
1653379460000|2022-05-24 08:04:20|1603.9|1602.7|1604|1602.8|1604|1602.8|1603.9|1602.7|0
1653379500000|2022-05-24 08:05:00|1604.1|1602.9|1604.4|1603.2|1604.4|1603.2|1604.1|1602.9|4
1653379510000|2022-05-24 08:05:10|||||||||1
1653379520000|2022-05-24 08:05:20|||||||||2
1653379530000|2022-05-24 08:05:30|1604.3|1603.1|1604.3|1603.1|1604.3|1603.1|1604.3|1603.1|0
1653379570000|2022-05-24 08:06:10|1604.9|1603.7|1604.7|1603.5|1604.9|1603.7|1604.7|1603.5|21
1653379620000|2022-05-24 08:07:00|1604.9|1603.7|1604.6|1603.4|1604.9|1603.7|1604.6|1603.4|4
1653379630000|2022-05-24 08:07:10|||||||||2
1653379640000|2022-05-24 08:07:20|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|0
1653379660000|2022-05-24 08:07:40|1604.2|1603|1604.2|1603|1604.2|1603|1604.2|1603|7
1653379670000|2022-05-24 08:07:50|1604.1|1602.9|1604.2|1603|1604.2|1603|1604.1|1602.9|0
1653379680000|2022-05-24 08:08:00|1604.3|1603.1|1604.1|1602.9|1604.3|1603.1|1604.1|1602.9|0
1653379740000|2022-05-24 08:09:00|1604|1602.8|1604|1602.8|1604|1602.8|1604|1602.8|0
1653379750000|2022-05-24 08:09:10|1603.9|1602.7|1604|1602.8|1604|1602.8|1603.9|1602.7|2
1653379760000|2022-05-24 08:09:20|1604.1|1602.9|1604.2|1603|1604.2|1603|1604.1|1602.9|2
1653379770000|2022-05-24 08:09:30|1604.1|1602.9|1604.6|1603.4|1604.6|1603.4|1604.1|1602.9|3
1653379790000|2022-05-24 08:09:50|1604.5|1603.3|1604.4|1603.2|1604.5|1603.3|1604.2|1603|1
1653379800000|2022-05-24 08:10:00|1604.5|1603.3|1604.4|1603.2|1604.5|1603.3|1604.4|1603.2|0
1653379810000|2022-05-24 08:10:10|1604.5|1603.3|1604.6|1603.4|1604.6|1603.4|1604.5|1603.3|3
1653379820000|2022-05-24 08:10:20|1604.4|1603.2|1604.4|1603.2|1604.4|1603.2|1604.4|1603.2|1
1653379830000|2022-05-24 08:10:30|1604.6|1603.4|1604.6|1603.4|1604.6|1603.4|1604.6|1603.4|0
1653379840000|2022-05-24 08:10:40|1604.5|1603.3|1604.5|1603.3|1604.6|1603.4|1604.5|1603.3|0
1653379880000|2022-05-24 08:11:20|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|0
1653379890000|2022-05-24 08:11:30|1604.6|1603.4|1604.6|1603.4|1604.6|1603.4|1604.6|1603.4|0
1653379930000|2022-05-24 08:12:10|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|0
1653379940000|2022-05-24 08:12:20|1604.2|1603|1604.4|1603.2|1604.4|1603.2|1604.2|1603|1
1653379950000|2022-05-24 08:12:30|1604.2|1603|1604.2|1603|1604.2|1603|1604.2|1603|0
1653379960000|2022-05-24 08:12:40|1604.4|1603.2|1604.5|1603.3|1604.5|1603.3|1604.4|1603.2|0
1653379990000|2022-05-24 08:13:10|1604.6|1603.4|1604.7|1603.5|1604.7|1603.5|1604.6|1603.4|0
1653380000000|2022-05-24 08:13:20|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|0
1653380010000|2022-05-24 08:13:30|1604.6|1603.4|1604.5|1603.3|1604.6|1603.4|1604.5|1603.3|0
1653380020000|2022-05-24 08:13:40|1604.6|1603.4|1604.6|1603.4|1604.6|1603.4|1604.6|1603.4|0
1653380040000|2022-05-24 08:14:00|1604.7|1603.5|1604.6|1603.4|1604.7|1603.5|1604.6|1603.4|0
1653380050000|2022-05-24 08:14:10|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|2
1653380060000|2022-05-24 08:14:20|1604.9|1603.7|1604.8|1603.6|1605|1603.8|1604.8|1603.6|12
1653380070000|2022-05-24 08:14:30|1604.6|1603.4|1604.6|1603.4|1604.6|1603.4|1604.6|1603.4|3
1653380080000|2022-05-24 08:14:40|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|0
1653380090000|2022-05-24 08:14:50|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|0
1653380100000|2022-05-24 08:15:00|1605|1603.8|1604.9|1603.7|1605|1603.8|1604.9|1603.7|2
1653380110000|2022-05-24 08:15:10|1605.2|1604|1605.3|1604.1|1605.3|1604.1|1605.2|1604|7
1653380120000|2022-05-24 08:15:20|1605.4|1604.2|1605.2|1604|1605.4|1604.2|1605.2|1604|5
1653380130000|2022-05-24 08:15:30|1605.3|1604.1|1605|1603.8|1605.3|1604.1|1605|1603.8|2
1653380140000|2022-05-24 08:15:40|1605.2|1604|1605.2|1604|1605.2|1604|1605.2|1604|5
1653380150000|2022-05-24 08:15:50|1605.1|1603.9|1605.1|1603.9|1605.1|1603.9|1605|1603.8|1
1653380160000|2022-05-24 08:16:00|1605.2|1604|1605.2|1604|1605.2|1604|1605.2|1604|0
1653380180000|2022-05-24 08:16:20|1605.3|1604.1|1605.3|1604.1|1605.3|1604.1|1605.3|1604.1|0
1653380220000|2022-05-24 08:17:00|1604.5|1603.3|1605|1603.8|1605|1603.8|1604.5|1603.3|14
1653380230000|2022-05-24 08:17:10|1605.1|1603.9|1604.9|1603.7|1605.1|1603.9|1604.9|1603.7|0
1653380270000|2022-05-24 08:17:50|1605|1603.8|1605.4|1604.2|1605.4|1604.2|1605|1603.8|5
1653380290000|2022-05-24 08:18:10|1605.5|1604.3|1605.5|1604.3|1605.6|1604.4|1605.5|1604.3|1
1653380300000|2022-05-24 08:18:20|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|0
1653380310000|2022-05-24 08:18:30|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|0
1653380320000|2022-05-24 08:18:40|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|0
1653380340000|2022-05-24 08:19:00|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|0
1653380380000|2022-05-24 08:19:40|1605.6|1604.4|1605.5|1604.3|1605.6|1604.4|1605.5|1604.3|0
1653380390000|2022-05-24 08:19:50|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|0
1653380400000|2022-05-24 08:20:00|1605.5|1604.3|1605.5|1604.3|1605.6|1604.4|1605.5|1604.3|2
1653380410000|2022-05-24 08:20:10|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|0
1653380420000|2022-05-24 08:20:20|1605.5|1604.3|1605.6|1604.4|1605.6|1604.4|1605.4|1604.2|2
1653380430000|2022-05-24 08:20:30|1605.5|1604.3|1605.6|1604.4|1605.6|1604.4|1605.5|1604.3|0
1653380440000|2022-05-24 08:20:40|1605.7|1604.5|1605.7|1604.5|1605.7|1604.5|1605.7|1604.5|2
1653380450000|2022-05-24 08:20:50|1605.8|1604.6|1606.2|1605|1606.2|1605|1605.7|1604.5|5
1653380470000|2022-05-24 08:21:10|1606.3|1605.1|1606.2|1605|1606.3|1605.1|1606.2|1605|1
1653380480000|2022-05-24 08:21:20|1606.1|1604.9|1605.8|1604.6|1606.1|1604.9|1605.8|1604.6|9
1653380490000|2022-05-24 08:21:30|1605.7|1604.5|1605.7|1604.5|1605.7|1604.5|1605.7|1604.5|1
1653380510000|2022-05-24 08:21:50|1605.8|1604.6|1605.8|1604.6|1605.8|1604.6|1605.8|1604.6|3
1653380520000|2022-05-24 08:22:00|1605.6|1604.4|1605.7|1604.5|1605.7|1604.5|1605.5|1604.3|3
1653380540000|2022-05-24 08:22:20|1605.6|1604.4|1605.7|1604.5|1605.7|1604.5|1605.6|1604.4|0
1653380590000|2022-05-24 08:23:10|1605.8|1604.6|1605.8|1604.6|1605.8|1604.6|1605.8|1604.6|0
1653380600000|2022-05-24 08:23:20|1605.9|1604.7|1605.7|1604.5|1605.9|1604.7|1605.7|1604.5|6
1653380610000|2022-05-24 08:23:30|1605.8|1604.6|1605.8|1604.6|1606|1604.8|1605.8|1604.6|5
1653380620000|2022-05-24 08:23:40|1606.1|1604.9|1606|1604.8|1606.2|1605|1606|1604.8|3
1653380630000|2022-05-24 08:23:50|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|2
1653380640000|2022-05-24 08:24:00|1606.2|1605|1606.2|1605|1606.2|1605|1606.2|1605|2
1653380650000|2022-05-24 08:24:10|1606.3|1605.1|1606.2|1605|1606.3|1605.1|1606.2|1605|0
1653380680000|2022-05-24 08:24:40|1606.1|1604.9|1606|1604.8|1606.1|1604.9|1606|1604.8|0
1653380690000|2022-05-24 08:24:50|1605.8|1604.6|1605.8|1604.6|1605.8|1604.6|1605.8|1604.6|0
1653380700000|2022-05-24 08:25:00|1605.6|1604.4|1605.8|1604.6|1605.9|1604.7|1605.6|1604.4|2
1653380730000|2022-05-24 08:25:30|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|1
1653380750000|2022-05-24 08:25:50|1606|1604.8|1605.7|1604.5|1606|1604.8|1605.7|1604.5|1
1653380760000|2022-05-24 08:26:00|1605.8|1604.6|1605.8|1604.6|1605.8|1604.6|1605.8|1604.6|0
1653380800000|2022-05-24 08:26:40|1605.7|1604.5|1605.8|1604.6|1605.8|1604.6|1605.7|1604.5|1
1653380810000|2022-05-24 08:26:50|1606|1604.8|1606|1604.8|1606|1604.8|1606|1604.8|1
1653380830000|2022-05-24 08:27:10|1605.8|1604.6|1605.8|1604.6|1605.8|1604.6|1605.8|1604.6|2
1653380860000|2022-05-24 08:27:40|1605.9|1604.7|1606.1|1604.9|1606.1|1604.9|1605.9|1604.7|3
1653380870000|2022-05-24 08:27:50|1606.3|1605.1|1606.3|1605.1|1606.3|1605.1|1606.2|1605|3
1653380880000|2022-05-24 08:28:00|1606.4|1605.2|1606.5|1605.3|1606.5|1605.3|1606.4|1605.2|6
1653380890000|2022-05-24 08:28:10|1606.4|1605.2|1606.3|1605.1|1606.4|1605.2|1606.3|1605.1|3
1653380900000|2022-05-24 08:28:20|1606.2|1605|1606.1|1604.9|1606.2|1605|1606.1|1604.9|0
1653380910000|2022-05-24 08:28:30|1606|1604.8|1606.2|1605|1606.2|1605|1606|1604.8|2
1653380920000|2022-05-24 08:28:40|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|1
1653380950000|2022-05-24 08:29:10|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|0
1653380960000|2022-05-24 08:29:20|||||||||1
1653380990000|2022-05-24 08:29:50|||||||||1
1653381000000|2022-05-24 08:30:00|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|2
1653381020000|2022-05-24 08:30:20|||||||||2
1653381030000|2022-05-24 08:30:30|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|0
1653381040000|2022-05-24 08:30:40|1606.3|1605.1|1606.1|1604.9|1606.3|1605.1|1606.1|1604.9|1
1653381050000|2022-05-24 08:30:50|1606.2|1605|1606.2|1605|1606.2|1605|1606.2|1605|0
1653381060000|2022-05-24 08:31:00|1606.1|1604.9|1606.4|1605.2|1606.4|1605.2|1606.1|1604.9|1
1653381080000|2022-05-24 08:31:20|1606.3|1605.1|1606.2|1605|1606.3|1605.1|1606.2|1605|0
1653381090000|2022-05-24 08:31:30|1606.3|1605.1|1606.2|1605|1606.3|1605.1|1606.1|1604.9|0
1653381100000|2022-05-24 08:31:40|1606.3|1605.1|1606.8|1605.6|1606.8|1605.6|1606.3|1605.1|3
1653381110000|2022-05-24 08:31:50|1606.9|1605.7|1606.8|1605.6|1607|1605.8|1606.8|1605.6|0
1653381140000|2022-05-24 08:32:20|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|0
1653381150000|2022-05-24 08:32:30|1607|1605.8|1607|1605.8|1607.1|1605.9|1607|1605.8|0
1653381170000|2022-05-24 08:32:50|1607.1|1605.9|1607.2|1606|1607.2|1606|1607.1|1605.9|0
1653381190000|2022-05-24 08:33:10|1607.3|1606.1|1607.2|1606|1607.3|1606.1|1607.2|1606|0
1653381200000|2022-05-24 08:33:20|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|0
1653381230000|2022-05-24 08:33:50|1607.1|1605.9|1607|1605.8|1607.1|1605.9|1606.9|1605.7|0
1653381240000|2022-05-24 08:34:00|1607.2|1606|1607.7|1606.5|1608|1606.8|1607.2|1606|13
1653381250000|2022-05-24 08:34:10|||||||||2
1653381280000|2022-05-24 08:34:40|1607.6|1606.4|1607.5|1606.3|1607.6|1606.4|1607.5|1606.3|0
1653381300000|2022-05-24 08:35:00|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|0
1653381330000|2022-05-24 08:35:30|1607.6|1606.4|1607.5|1606.3|1607.6|1606.4|1607.5|1606.3|0
1653381350000|2022-05-24 08:35:50|1607.4|1606.2|1607.1|1605.9|1607.4|1606.2|1607.1|1605.9|2
1653381360000|2022-05-24 08:36:00|||||||||1
1653381370000|2022-05-24 08:36:10|1607|1605.8|1607.1|1605.9|1607.1|1605.9|1607|1605.8|0
1653381380000|2022-05-24 08:36:20|1607|1605.8|1607|1605.8|1607|1605.8|1607|1605.8|0
1653381400000|2022-05-24 08:36:40|1606.9|1605.7|1606.7|1605.5|1606.9|1605.7|1606.7|1605.5|0
1653381420000|2022-05-24 08:37:00|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|0
1653381440000|2022-05-24 08:37:20|1607|1605.8|1607|1605.8|1607|1605.8|1607|1605.8|5
1653381460000|2022-05-24 08:37:40|||||||||2
1653381480000|2022-05-24 08:38:00|1607.2|1606|1607.2|1606|1607.2|1606|1607.2|1606|2
1653381520000|2022-05-24 08:38:40|1607|1605.8|1607|1605.8|1607|1605.8|1607|1605.8|0
1653381540000|2022-05-24 08:39:00|1606.9|1605.7|1606.8|1605.6|1607.1|1605.9|1606.8|1605.6|4
1653381550000|2022-05-24 08:39:10|1606.9|1605.7|1606.8|1605.6|1606.9|1605.7|1606.8|1605.6|1
1653381560000|2022-05-24 08:39:20|1606.7|1605.5|1606.8|1605.6|1606.9|1605.7|1606.7|1605.5|2
1653381570000|2022-05-24 08:39:30|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|1
1653381580000|2022-05-24 08:39:40|1607.1|1605.9|1607.2|1606|1607.2|1606|1607.1|1605.9|0
1653381590000|2022-05-24 08:39:50|1607|1605.8|1606.9|1605.7|1607|1605.8|1606.9|1605.7|0
1653381620000|2022-05-24 08:40:20|1606.7|1605.5|1606.8|1605.6|1606.8|1605.6|1606.7|1605.5|6
1653381630000|2022-05-24 08:40:30|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|0
1653381660000|2022-05-24 08:41:00|1606.6|1605.4|1606.9|1605.7|1606.9|1605.7|1606.6|1605.4|2
1653381680000|2022-05-24 08:41:20|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|1
1653381710000|2022-05-24 08:41:50|1606.8|1605.6|1606.4|1605.2|1606.8|1605.6|1606.4|1605.2|0
1653381720000|2022-05-24 08:42:00|1606.6|1605.4|1606.6|1605.4|1606.6|1605.4|1606.6|1605.4|0
1653381730000|2022-05-24 08:42:10|1606.5|1605.3|1606.4|1605.2|1606.5|1605.3|1606.4|1605.2|2
1653381760000|2022-05-24 08:42:40|1606.5|1605.3|1606.4|1605.2|1606.5|1605.3|1606.4|1605.2|1
1653381780000|2022-05-24 08:43:00|||||||||2
1653381790000|2022-05-24 08:43:10|1606.5|1605.3|1606.6|1605.4|1606.6|1605.4|1606.5|1605.3|0
1653381820000|2022-05-24 08:43:40|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|1606.4|1605.2|0
1653381830000|2022-05-24 08:43:50|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|0
1653381840000|2022-05-24 08:44:00|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|1606.4|1605.2|0
1653381850000|2022-05-24 08:44:10|1606.6|1605.4|1606.6|1605.4|1606.6|1605.4|1606.6|1605.4|0
1653381860000|2022-05-24 08:44:20|1606.7|1605.5|1606.8|1605.6|1606.9|1605.7|1606.7|1605.5|2
1653381870000|2022-05-24 08:44:30|1606.9|1605.7|1606.9|1605.7|1607.2|1606|1606.9|1605.7|1
1653381900000|2022-05-24 08:45:00|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|0
1653381910000|2022-05-24 08:45:10|1606.7|1605.5|1606.9|1605.7|1606.9|1605.7|1606.7|1605.5|2
1653381920000|2022-05-24 08:45:20|1607|1605.8|1606.9|1605.7|1607|1605.8|1606.9|1605.7|0
1653381940000|2022-05-24 08:45:40|1607|1605.8|1606.9|1605.7|1607|1605.8|1606.9|1605.7|0
1653381950000|2022-05-24 08:45:50|1607|1605.8|1606.9|1605.7|1607|1605.8|1606.9|1605.7|0
1653381970000|2022-05-24 08:46:10|1607|1605.8|1606.9|1605.7|1607|1605.8|1606.9|1605.7|0
1653381980000|2022-05-24 08:46:20|1607|1605.8|1607.1|1605.9|1607.1|1605.9|1607|1605.8|0
1653381990000|2022-05-24 08:46:30|1606.9|1605.7|1607.1|1605.9|1607.1|1605.9|1606.9|1605.7|0
1653382000000|2022-05-24 08:46:40|1607.2|1606|1607.2|1606|1607.2|1606|1607.2|1606|0
1653382010000|2022-05-24 08:46:50|1607.1|1605.9|1607.1|1605.9|1607.2|1606|1607|1605.8|0
1653382020000|2022-05-24 08:47:00|1607.2|1606|1607.2|1606|1607.2|1606|1607.2|1606|0
1653382030000|2022-05-24 08:47:10|1607|1605.8|1607.2|1606|1607.2|1606|1607|1605.8|1
1653382040000|2022-05-24 08:47:20|1606.9|1605.7|1606.6|1605.4|1606.9|1605.7|1606.5|1605.3|1
1653382050000|2022-05-24 08:47:30|1606.7|1605.5|1606.8|1605.6|1606.8|1605.6|1606.7|1605.5|1
1653382060000|2022-05-24 08:47:40|1606.9|1605.7|1607.2|1606|1607.4|1606.2|1606.8|1605.6|9
1653382070000|2022-05-24 08:47:50|1607.4|1606.2|1607.4|1606.2|1607.4|1606.2|1607.4|1606.2|1
1653382080000|2022-05-24 08:48:00|1607.3|1606.1|1607.2|1606|1607.3|1606.1|1607.2|1606|1
1653382100000|2022-05-24 08:48:20|1607.1|1605.9|1607.2|1606|1607.2|1606|1607.1|1605.9|0
1653382120000|2022-05-24 08:48:40|1607.1|1605.9|1606.8|1605.6|1607.1|1605.9|1606.8|1605.6|0
1653382160000|2022-05-24 08:49:20|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|1
1653382170000|2022-05-24 08:49:30|1607|1605.8|1607.1|1605.9|1607.1|1605.9|1607|1605.8|0
1653382200000|2022-05-24 08:50:00|1607|1605.8|1606.5|1605.3|1607|1605.8|1606.4|1605.2|5
1653382210000|2022-05-24 08:50:10|1606.4|1605.2|1606.5|1605.3|1606.5|1605.3|1606.4|1605.2|2
1653382220000|2022-05-24 08:50:20|1606.4|1605.2|1606.9|1605.7|1606.9|1605.7|1606.4|1605.2|5
1653382230000|2022-05-24 08:50:30|1607|1605.8|1607|1605.8|1607|1605.8|1607|1605.8|10
1653382250000|2022-05-24 08:50:50|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|1
1653382260000|2022-05-24 08:51:00|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|85
1653382270000|2022-05-24 08:51:10|1606.9|1605.7|1606.4|1605.2|1606.9|1605.7|1606.4|1605.2|37
1653382280000|2022-05-24 08:51:20|1606.3|1605.1|1606.5|1605.3|1606.5|1605.3|1606.3|1605.1|3
1653382290000|2022-05-24 08:51:30|1606.4|1605.2|1606.6|1605.4|1606.6|1605.4|1606.4|1605.2|2
1653382300000|2022-05-24 08:51:40|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|1606.6|1605.4|0
1653382310000|2022-05-24 08:51:50|1606.6|1605.4|1606.5|1605.3|1606.7|1605.5|1606.5|1605.3|0
1653382320000|2022-05-24 08:52:00|1606.6|1605.4|1606.9|1605.7|1606.9|1605.7|1606.6|1605.4|2
1653382330000|2022-05-24 08:52:10|1607|1605.8|1607.1|1605.9|1607.1|1605.9|1607|1605.8|0
1653382340000|2022-05-24 08:52:20|1607.2|1606|1607.5|1606.3|1607.5|1606.3|1607|1605.8|1
1653382400000|2022-05-24 08:53:20|1607.9|1606.7|1608.2|1607|1608.2|1607|1607.9|1606.7|6
1653382410000|2022-05-24 08:53:30|1608.3|1607.1|1608.2|1607|1608.4|1607.2|1608.2|1607|2
1653382420000|2022-05-24 08:53:40|1608|1606.8|1608|1606.8|1608|1606.8|1608|1606.8|3
1653382430000|2022-05-24 08:53:50|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|0
1653382440000|2022-05-24 08:54:00|1607.8|1606.6|1607.7|1606.5|1607.8|1606.6|1607.7|1606.5|0
1653382470000|2022-05-24 08:54:30|1607.6|1606.4|1607.5|1606.3|1607.6|1606.4|1607.5|1606.3|0
1653382500000|2022-05-24 08:55:00|1607.3|1606.1|1607.5|1606.3|1607.5|1606.3|1607.3|1606.1|2
1653382510000|2022-05-24 08:55:10|1607.4|1606.2|1607.3|1606.1|1607.4|1606.2|1607.3|1606.1|0
1653382520000|2022-05-24 08:55:20|1607.2|1606|1607|1605.8|1607.2|1606|1607|1605.8|0
1653382540000|2022-05-24 08:55:40|||||||||1
1653382550000|2022-05-24 08:55:50|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|0
1653382560000|2022-05-24 08:56:00|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|2
1653382570000|2022-05-24 08:56:10|||||||||1
1653382600000|2022-05-24 08:56:40|1606.9|1605.7|1606.8|1605.6|1606.9|1605.7|1606.8|1605.6|0
1653382610000|2022-05-24 08:56:50|1606.6|1605.4|1606.7|1605.5|1606.7|1605.5|1606.6|1605.4|0
1653382620000|2022-05-24 08:57:00|1606.6|1605.4|1606.6|1605.4|1606.6|1605.4|1606.6|1605.4|0
1653382630000|2022-05-24 08:57:10|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|0
1653382660000|2022-05-24 08:57:40|1606.3|1605.1|1606.4|1605.2|1606.4|1605.2|1606.3|1605.1|0
1653382670000|2022-05-24 08:57:50|||||||||1
1653382680000|2022-05-24 08:58:00|1606.5|1605.3|1607|1605.8|1607|1605.8|1606.5|1605.3|10
1653382690000|2022-05-24 08:58:10|1606.8|1605.6|1607|1605.8|1607|1605.8|1606.8|1605.6|0
1653382700000|2022-05-24 08:58:20|||||||||4
1653382720000|2022-05-24 08:58:40|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|2
1653382750000|2022-05-24 08:59:10|1607.2|1606|1607|1605.8|1607.2|1606|1607|1605.8|2
1653382770000|2022-05-24 08:59:30|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|2
1653382780000|2022-05-24 08:59:40|1607|1605.8|1607|1605.8|1607|1605.8|1607|1605.8|1
1653382800000|2022-05-24 09:00:00|1607.1|1605.9|1607.3|1606.1|1607.3|1606.1|1607.1|1605.9|2
1653382810000|2022-05-24 09:00:10|1607.9|1606.7|1608|1606.8|1608|1606.8|1607.9|1606.7|2
1653382820000|2022-05-24 09:00:20|1607.7|1606.5|1607.6|1606.4|1607.8|1606.6|1607.6|1606.4|14
1653382830000|2022-05-24 09:00:30|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|0
1653382840000|2022-05-24 09:00:40|1607.6|1606.4|1607.1|1605.9|1607.6|1606.4|1607.1|1605.9|3
1653382850000|2022-05-24 09:00:50|1607.2|1606|1606.8|1605.6|1607.2|1606|1606.8|1605.6|0
1653382860000|2022-05-24 09:01:00|1606.7|1605.5|1606.8|1605.6|1606.9|1605.7|1606.7|1605.5|5
1653382910000|2022-05-24 09:01:50|1606.9|1605.7|1606.6|1605.4|1606.9|1605.7|1606.6|1605.4|1
1653382920000|2022-05-24 09:02:00|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|4
1653382950000|2022-05-24 09:02:30|1606.6|1605.4|1607|1605.8|1607|1605.8|1606.6|1605.4|0
1653382960000|2022-05-24 09:02:40|1607.1|1605.9|1607.3|1606.1|1607.3|1606.1|1607|1605.8|0
1653382970000|2022-05-24 09:02:50|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|0
1653382980000|2022-05-24 09:03:00|1607.6|1606.4|1608|1606.8|1608|1606.8|1607.6|1606.4|3
1653382990000|2022-05-24 09:03:10|1607.9|1606.7|1607.6|1606.4|1607.9|1606.7|1607.6|1606.4|0
1653383000000|2022-05-24 09:03:20|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|0
1653383010000|2022-05-24 09:03:30|1608|1606.8|1608|1606.8|1608|1606.8|1608|1606.8|1
1653383020000|2022-05-24 09:03:40|1607.9|1606.7|1608.1|1606.9|1608.1|1606.9|1607.8|1606.6|0
1653383050000|2022-05-24 09:04:10|1608.2|1607|1608.3|1607.1|1608.3|1607.1|1608.2|1607|0
1653383060000|2022-05-24 09:04:20|1608.2|1607|1608.1|1606.9|1608.2|1607|1608.1|1606.9|2
1653383070000|2022-05-24 09:04:30|||||||||3
1653383090000|2022-05-24 09:04:50|1608.2|1607|1608.2|1607|1608.2|1607|1608.2|1607|0
1653383100000|2022-05-24 09:05:00|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|0
1653383110000|2022-05-24 09:05:10|1608.2|1607|1608.2|1607|1608.2|1607|1608.2|1607|0
1653383120000|2022-05-24 09:05:20|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|0
1653383130000|2022-05-24 09:05:30|1608.5|1607.3|1608.5|1607.3|1608.5|1607.3|1608.5|1607.3|10
1653383140000|2022-05-24 09:05:40|1608.1|1606.9|1608|1606.8|1608.1|1606.9|1608|1606.8|1
1653383180000|2022-05-24 09:06:20|1607.9|1606.7|1607.8|1606.6|1607.9|1606.7|1607.8|1606.6|0
1653383200000|2022-05-24 09:06:40|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|0
1653383210000|2022-05-24 09:06:50|1608|1606.8|1608.2|1607|1608.3|1607.1|1608|1606.8|2
1653383220000|2022-05-24 09:07:00|1608.3|1607.1|1608.3|1607.1|1608.4|1607.2|1608.3|1607.1|0
1653383230000|2022-05-24 09:07:10|1608.5|1607.3|1608.5|1607.3|1608.5|1607.3|1608.5|1607.3|1
1653383260000|2022-05-24 09:07:40|1608.6|1607.4|1608.6|1607.4|1608.6|1607.4|1608.6|1607.4|0
1653383270000|2022-05-24 09:07:50|1608.7|1607.5|1608.8|1607.6|1608.8|1607.6|1608.7|1607.5|3
1653383300000|2022-05-24 09:08:20|1608.7|1607.5|1608.1|1606.9|1608.7|1607.5|1608.1|1606.9|10
1653383310000|2022-05-24 09:08:30|1608.2|1607|1608.1|1606.9|1608.2|1607|1608.1|1606.9|2
1653383330000|2022-05-24 09:08:50|1608|1606.8|1608|1606.8|1608|1606.8|1607.9|1606.7|2
1653383340000|2022-05-24 09:09:00|1608.1|1606.9|1608.5|1607.3|1608.5|1607.3|1608.1|1606.9|4
1653383390000|2022-05-24 09:09:50|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|1
1653383410000|2022-05-24 09:10:10|1608.4|1607.2|1608.4|1607.2|1608.4|1607.2|1608.4|1607.2|0
1653383420000|2022-05-24 09:10:20|1608.3|1607.1|1608.4|1607.2|1608.4|1607.2|1608.3|1607.1|0
1653383430000|2022-05-24 09:10:30|1608.5|1607.3|1608.5|1607.3|1608.5|1607.3|1608.5|1607.3|0
1653383450000|2022-05-24 09:10:50|1608.7|1607.5|1608.9|1607.7|1609|1607.8|1608.7|1607.5|11
1653383460000|2022-05-24 09:11:00|1609|1607.8|1609|1607.8|1609|1607.8|1609|1607.8|0
1653383490000|2022-05-24 09:11:30|1608.9|1607.7|1608.9|1607.7|1608.9|1607.7|1608.9|1607.7|0
1653383500000|2022-05-24 09:11:40|1608.7|1607.5|1608.5|1607.3|1608.7|1607.5|1608.5|1607.3|7
1653383560000|2022-05-24 09:12:40|1608.6|1607.4|1608.6|1607.4|1608.6|1607.4|1608.6|1607.4|0
1653383580000|2022-05-24 09:13:00|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|1
1653383590000|2022-05-24 09:13:10|1608.8|1607.6|1608.8|1607.6|1608.8|1607.6|1608.8|1607.6|0
1653383610000|2022-05-24 09:13:30|1608.7|1607.5|1608.8|1607.6|1608.8|1607.6|1608.7|1607.5|0
1653383650000|2022-05-24 09:14:10|1608.6|1607.4|1608.8|1607.6|1608.8|1607.6|1608.6|1607.4|1
1653383660000|2022-05-24 09:14:20|1608.9|1607.7|1608.9|1607.7|1608.9|1607.7|1608.9|1607.7|0
1653383680000|2022-05-24 09:14:40|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|1608.6|1607.4|6
1653383700000|2022-05-24 09:15:00|1608.8|1607.6|1608.7|1607.5|1608.8|1607.6|1608.7|1607.5|1
1653383710000|2022-05-24 09:15:10|1608.8|1607.6|1608.7|1607.5|1608.8|1607.6|1608.7|1607.5|0
1653383720000|2022-05-24 09:15:20|1608.9|1607.7|1608.9|1607.7|1608.9|1607.7|1608.9|1607.7|0
1653383750000|2022-05-24 09:15:50|1609|1607.8|1609.6|1608.4|1609.6|1608.4|1609|1607.8|13
1653383760000|2022-05-24 09:16:00|1609.7|1608.5|1609.1|1607.9|1609.7|1608.5|1609.1|1607.9|2
1653383770000|2022-05-24 09:16:10|1609.2|1608|1609.4|1608.2|1609.4|1608.2|1609.2|1608|1
1653383780000|2022-05-24 09:16:20|1609.5|1608.3|1609.2|1608|1609.5|1608.3|1609.2|1608|0
1653383800000|2022-05-24 09:16:40|1609.1|1607.9|1609.2|1608|1609.2|1608|1609.1|1607.9|0
1653383870000|2022-05-24 09:17:50|1609.4|1608.2|1609.4|1608.2|1609.4|1608.2|1609.4|1608.2|0
1653383900000|2022-05-24 09:18:20|1609.7|1608.5|1609.7|1608.5|1609.9|1608.7|1609.7|1608.5|2
1653383910000|2022-05-24 09:18:30|1609.6|1608.4|1609.5|1608.3|1609.6|1608.4|1609.5|1608.3|0
1653383920000|2022-05-24 09:18:40|1609.7|1608.5|1609.8|1608.6|1609.8|1608.6|1609.7|1608.5|1
1653383930000|2022-05-24 09:18:50|1609.7|1608.5|1609.7|1608.5|1609.7|1608.5|1609.7|1608.5|0
1653383950000|2022-05-24 09:19:10|1610.3|1609.1|1610.3|1609.1|1610.4|1609.2|1610.3|1609.1|19
1653383960000|2022-05-24 09:19:20|1610.4|1609.2|1610.3|1609.1|1610.4|1609.2|1610.3|1609.1|0
1653383970000|2022-05-24 09:19:30|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|2
1653383980000|2022-05-24 09:19:40|||||||||1
1653383990000|2022-05-24 09:19:50|1610.3|1609.1|1610.6|1609.4|1610.6|1609.4|1610.3|1609.1|3
1653384000000|2022-05-24 09:20:00|1610.5|1609.3|1610.6|1609.4|1610.6|1609.4|1610.5|1609.3|4
1653384010000|2022-05-24 09:20:10|1610.9|1609.7|1611.6|1610.4|1611.6|1610.4|1610.9|1609.7|5
1653384020000|2022-05-24 09:20:20|1611.5|1610.3|1611.2|1610|1611.6|1610.4|1611.1|1609.9|16
1653384030000|2022-05-24 09:20:30|1610.9|1609.7|1610.5|1609.3|1611|1609.8|1610.5|1609.3|7
1653384040000|2022-05-24 09:20:40|1610.4|1609.2|1610.7|1609.5|1610.7|1609.5|1610.3|1609.1|3
1653384050000|2022-05-24 09:20:50|1610.5|1609.3|1610.4|1609.2|1610.5|1609.3|1610.3|1609.1|2
1653384060000|2022-05-24 09:21:00|1610.5|1609.3|1610.4|1609.2|1610.5|1609.3|1610.4|1609.2|1
1653384090000|2022-05-24 09:21:30|||||||||1
1653384100000|2022-05-24 09:21:40|1610.3|1609.1|1610|1608.8|1610.3|1609.1|1610|1608.8|4
1653384110000|2022-05-24 09:21:50|1610.1|1608.9|1610.1|1608.9|1610.2|1609|1610.1|1608.9|0
1653384120000|2022-05-24 09:22:00|1610.2|1609|1610.4|1609.2|1610.4|1609.2|1610.2|1609|1
1653384130000|2022-05-24 09:22:10|1610.3|1609.1|1610.2|1609|1610.3|1609.1|1610.1|1608.9|0
1653384140000|2022-05-24 09:22:20|1610|1608.8|1610|1608.8|1610|1608.8|1610|1608.8|10
1653384150000|2022-05-24 09:22:30|||||||||8
1653384170000|2022-05-24 09:22:50|1609.7|1608.5|1609.7|1608.5|1609.8|1608.6|1609.7|1608.5|8
1653384180000|2022-05-24 09:23:00|1609.6|1608.4|1610|1608.8|1610.1|1608.9|1609.6|1608.4|9
1653384190000|2022-05-24 09:23:10|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|1
1653384200000|2022-05-24 09:23:20|1610.2|1609|1610.6|1609.4|1610.6|1609.4|1610.2|1609|2
1653384210000|2022-05-24 09:23:30|1610.8|1609.6|1610.9|1609.7|1610.9|1609.7|1610.6|1609.4|3
1653384220000|2022-05-24 09:23:40|1611|1609.8|1610.9|1609.7|1611|1609.8|1610.9|1609.7|1
1653384230000|2022-05-24 09:23:50|1611|1609.8|1610.6|1609.4|1611|1609.8|1610.6|1609.4|3
1653384240000|2022-05-24 09:24:00|1610.7|1609.5|1610.6|1609.4|1610.7|1609.5|1610.6|1609.4|2
1653384250000|2022-05-24 09:24:10|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|7
1653384260000|2022-05-24 09:24:20|||||||||1
1653384270000|2022-05-24 09:24:30|1610.3|1609.1|1610.3|1609.1|1610.4|1609.2|1610.3|1609.1|1
1653384290000|2022-05-24 09:24:50|1610.1|1608.9|1610.3|1609.1|1610.4|1609.2|1610.1|1608.9|9
1653384300000|2022-05-24 09:25:00|1610.5|1609.3|1610.3|1609.1|1610.5|1609.3|1610.3|1609.1|2
1653384320000|2022-05-24 09:25:20|1610.5|1609.3|1610.3|1609.1|1610.5|1609.3|1610.3|1609.1|3
1653384360000|2022-05-24 09:26:00|1610.2|1609|1610.2|1609|1610.2|1609|1610.2|1609|1
1653384370000|2022-05-24 09:26:10|1610.3|1609.1|1610.1|1608.9|1610.3|1609.1|1610.1|1608.9|0
1653384380000|2022-05-24 09:26:20|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|0
1653384410000|2022-05-24 09:26:50|1610.4|1609.2|1610.4|1609.2|1610.5|1609.3|1610.4|1609.2|0
1653384420000|2022-05-24 09:27:00|1610.5|1609.3|1610.8|1609.6|1610.8|1609.6|1610.5|1609.3|2
1653384430000|2022-05-24 09:27:10|1610.9|1609.7|1610.8|1609.6|1611|1609.8|1610.8|1609.6|0
1653384440000|2022-05-24 09:27:20|1610.9|1609.7|1610.8|1609.6|1610.9|1609.7|1610.8|1609.6|0
1653384450000|2022-05-24 09:27:30|1610.7|1609.5|1611.3|1610.1|1611.5|1610.3|1610.7|1609.5|8
1653384460000|2022-05-24 09:27:40|1611.2|1610|1611.3|1610.1|1611.3|1610.1|1611.2|1610|0
1653384470000|2022-05-24 09:27:50|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|1
1653384480000|2022-05-24 09:28:00|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|0
1653384490000|2022-05-24 09:28:10|1611.5|1610.3|1611.4|1610.2|1611.5|1610.3|1611.4|1610.2|0
1653384500000|2022-05-24 09:28:20|1611.2|1610|1611.2|1610|1611.2|1610|1611.2|1610|1
1653384530000|2022-05-24 09:28:50|1611.3|1610.1|1611.5|1610.3|1611.5|1610.3|1611.3|1610.1|1
1653384540000|2022-05-24 09:29:00|1611.6|1610.4|1611.1|1609.9|1611.7|1610.5|1611.1|1609.9|10
1653384560000|2022-05-24 09:29:20|1611.2|1610|1610.9|1609.7|1611.2|1610|1610.9|1609.7|2
1653384570000|2022-05-24 09:29:30|1610.8|1609.6|1610.6|1609.4|1610.8|1609.6|1610.6|1609.4|2
1653384590000|2022-05-24 09:29:50|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|0
1653384640000|2022-05-24 09:30:40|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|2
1653384670000|2022-05-24 09:31:10|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|2
1653384710000|2022-05-24 09:31:50|||||||||1
1653384720000|2022-05-24 09:32:00|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|4
1653384730000|2022-05-24 09:32:10|1610.6|1609.4|1610.5|1609.3|1610.6|1609.4|1610.5|1609.3|0
1653384780000|2022-05-24 09:33:00|||||||||1
1653384810000|2022-05-24 09:33:30|1610.3|1609.1|1610.5|1609.3|1610.5|1609.3|1610.3|1609.1|1
1653384820000|2022-05-24 09:33:40|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|0
1653384830000|2022-05-24 09:33:50|||||||||1
1653384840000|2022-05-24 09:34:00|1610.7|1609.5|1611.1|1609.9|1611.1|1609.9|1610.7|1609.5|3
1653384850000|2022-05-24 09:34:10|1611.2|1610|1611.4|1610.2|1611.4|1610.2|1611.2|1610|2
1653384860000|2022-05-24 09:34:20|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|0
1653384870000|2022-05-24 09:34:30|1611.6|1610.4|1611.7|1610.5|1611.7|1610.5|1611.2|1610|18
1653384880000|2022-05-24 09:34:40|1611.5|1610.3|1611.7|1610.5|1611.7|1610.5|1611.5|1610.3|0
1653384890000|2022-05-24 09:34:50|1611.5|1610.3|1611.6|1610.4|1611.6|1610.4|1611.4|1610.2|2
1653384900000|2022-05-24 09:35:00|1611.5|1610.3|1611.6|1610.4|1611.6|1610.4|1611.5|1610.3|2
1653384910000|2022-05-24 09:35:10|1611.5|1610.3|1611.2|1610|1611.5|1610.3|1611.2|1610|2
1653384920000|2022-05-24 09:35:20|1611.3|1610.1|1611.3|1610.1|1611.4|1610.2|1611.3|1610.1|1
1653384930000|2022-05-24 09:35:30|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|0
1653384940000|2022-05-24 09:35:40|1611.3|1610.1|1611.2|1610|1611.3|1610.1|1611.2|1610|1
1653384950000|2022-05-24 09:35:50|1611.3|1610.1|1611.3|1610.1|1611.4|1610.2|1611.3|1610.1|0
1653384960000|2022-05-24 09:36:00|1611.4|1610.2|1611.6|1610.4|1611.6|1610.4|1611.3|1610.1|4
1653384970000|2022-05-24 09:36:10|1611.5|1610.3|1611.6|1610.4|1611.6|1610.4|1611.5|1610.3|0
1653384980000|2022-05-24 09:36:20|1612|1610.8|1611.9|1610.7|1612.1|1610.9|1611.9|1610.7|7
1653384990000|2022-05-24 09:36:30|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|1611.7|1610.5|4
1653385000000|2022-05-24 09:36:40|1611.9|1610.7|1611.7|1610.5|1612|1610.8|1611.7|1610.5|1
1653385010000|2022-05-24 09:36:50|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|0
1653385020000|2022-05-24 09:37:00|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|1
1653385040000|2022-05-24 09:37:20|1611.8|1610.6|1612|1610.8|1612|1610.8|1611.8|1610.6|3
1653385060000|2022-05-24 09:37:40|1612.1|1610.9|1611.7|1610.5|1612.1|1610.9|1611.7|1610.5|0
1653385070000|2022-05-24 09:37:50|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|0
1653385080000|2022-05-24 09:38:00|1611.9|1610.7|1612.2|1611|1612.2|1611|1611.9|1610.7|3
1653385090000|2022-05-24 09:38:10|1612.1|1610.9|1612|1610.8|1612.2|1611|1612|1610.8|2
1653385100000|2022-05-24 09:38:20|1612.2|1611|1612.1|1610.9|1612.2|1611|1612.1|1610.9|1
1653385110000|2022-05-24 09:38:30|1612|1610.8|1612.2|1611|1612.2|1611|1612|1610.8|2
1653385120000|2022-05-24 09:38:40|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|1612|1610.8|0
1653385130000|2022-05-24 09:38:50|1612.2|1611|1612.1|1610.9|1612.2|1611|1612|1610.8|2
1653385150000|2022-05-24 09:39:10|1612.2|1611|1611.6|1610.4|1612.4|1611.2|1611.6|1610.4|14
1653385160000|2022-05-24 09:39:20|1611.7|1610.5|1612|1610.8|1612|1610.8|1611.7|1610.5|5
1653385170000|2022-05-24 09:39:30|1612.1|1610.9|1612|1610.8|1612.1|1610.9|1612|1610.8|0
1653385180000|2022-05-24 09:39:40|1612.1|1610.9|1612.4|1611.2|1612.4|1611.2|1612.1|1610.9|11
1653385190000|2022-05-24 09:39:50|1612.3|1611.1|1612.3|1611.1|1612.4|1611.2|1612.3|1611.1|1
1653385200000|2022-05-24 09:40:00|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1612.3|1611.1|17
1653385210000|2022-05-24 09:40:10|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1
1653385220000|2022-05-24 09:40:20|1612.2|1611|1612|1610.8|1612.2|1611|1612|1610.8|6
1653385230000|2022-05-24 09:40:30|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|0
1653385250000|2022-05-24 09:40:50|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|1
1653385260000|2022-05-24 09:41:00|1611.9|1610.7|1611.7|1610.5|1611.9|1610.7|1611.7|1610.5|14
1653385270000|2022-05-24 09:41:10|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|1611.6|1610.4|2
1653385280000|2022-05-24 09:41:20|1612.1|1610.9|1612.5|1611.3|1612.5|1611.3|1612.1|1610.9|11
1653385290000|2022-05-24 09:41:30|1612.4|1611.2|1612.4|1611.2|1612.5|1611.3|1612.4|1611.2|1
1653385300000|2022-05-24 09:41:40|1612.5|1611.3|1612.6|1611.4|1612.6|1611.4|1612.5|1611.3|0
1653385310000|2022-05-24 09:41:50|1612.5|1611.3|1612.5|1611.3|1612.6|1611.4|1612.4|1611.2|2
1653385320000|2022-05-24 09:42:00|1612.6|1611.4|1612.5|1611.3|1612.7|1611.5|1612.5|1611.3|3
1653385330000|2022-05-24 09:42:10|1612.2|1611|1612.1|1610.9|1612.2|1611|1612.1|1610.9|0
1653385340000|2022-05-24 09:42:20|1612.2|1611|1612.2|1611|1612.2|1611|1612.2|1611|1
1653385350000|2022-05-24 09:42:30|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|4
1653385370000|2022-05-24 09:42:50|1612.2|1611|1612.2|1611|1612.2|1611|1612.2|1611|0
1653385380000|2022-05-24 09:43:00|1612.4|1611.2|1612.2|1611|1612.5|1611.3|1612.2|1611|2
1653385390000|2022-05-24 09:43:10|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|0
1653385420000|2022-05-24 09:43:40|1612.2|1611|1612.2|1611|1612.2|1611|1612.2|1611|3
1653385430000|2022-05-24 09:43:50|1612.3|1611.1|1612.2|1611|1612.4|1611.2|1612.2|1611|0
1653385440000|2022-05-24 09:44:00|1612.3|1611.1|1612.5|1611.3|1612.5|1611.3|1612.3|1611.1|0
1653385450000|2022-05-24 09:44:10|1612.4|1611.2|1612.2|1611|1612.5|1611.3|1612.2|1611|0
1653385460000|2022-05-24 09:44:20|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|0
1653385470000|2022-05-24 09:44:30|1612|1610.8|1612.2|1611|1612.2|1611|1612|1610.8|0
1653385480000|2022-05-24 09:44:40|1612.1|1610.9|1612.4|1611.2|1612.4|1611.2|1612.1|1610.9|1
1653385490000|2022-05-24 09:44:50|1612.3|1611.1|1612.3|1611.1|1612.4|1611.2|1612.3|1611.1|0
1653385500000|2022-05-24 09:45:00|1612.4|1611.2|1612.5|1611.3|1612.5|1611.3|1612.4|1611.2|1
1653385520000|2022-05-24 09:45:20|1612.3|1611.1|1612.6|1611.4|1612.6|1611.4|1612.3|1611.1|0
1653385530000|2022-05-24 09:45:30|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1612.4|1611.2|5
1653385550000|2022-05-24 09:45:50|1612.4|1611.2|1612.5|1611.3|1612.5|1611.3|1612.4|1611.2|0
1653385560000|2022-05-24 09:46:00|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|0
1653385570000|2022-05-24 09:46:10|1612.4|1611.2|1612.3|1611.1|1612.4|1611.2|1612.3|1611.1|0
1653385580000|2022-05-24 09:46:20|1612.2|1611|1612.2|1611|1612.2|1611|1612.2|1611|2
1653385590000|2022-05-24 09:46:30|1612.3|1611.1|1612.4|1611.2|1612.4|1611.2|1612.3|1611.1|0
1653385600000|2022-05-24 09:46:40|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|0
1653385610000|2022-05-24 09:46:50|1612.6|1611.4|1612.3|1611.1|1612.6|1611.4|1612.3|1611.1|1
1653385620000|2022-05-24 09:47:00|1612.2|1611|1612.1|1610.9|1612.2|1611|1612.1|1610.9|4
1653385630000|2022-05-24 09:47:10|1612.3|1611.1|1612.1|1610.9|1612.3|1611.1|1612.1|1610.9|1
1653385640000|2022-05-24 09:47:20|1612|1610.8|1611.9|1610.7|1612|1610.8|1611.9|1610.7|0
1653385650000|2022-05-24 09:47:30|1612|1610.8|1612.1|1610.9|1612.1|1610.9|1612|1610.8|1
1653385660000|2022-05-24 09:47:40|1612.2|1611|1612.1|1610.9|1612.2|1611|1612.1|1610.9|0
1653385670000|2022-05-24 09:47:50|1612.2|1611|1612|1610.8|1612.2|1611|1612|1610.8|0
1653385680000|2022-05-24 09:48:00|1612.2|1611|1612|1610.8|1612.2|1611|1612|1610.8|2
1653385690000|2022-05-24 09:48:10|1611.9|1610.7|1611.9|1610.7|1612|1610.8|1611.9|1610.7|1
1653385700000|2022-05-24 09:48:20|1612|1610.8|1612|1610.8|1612|1610.8|1612|1610.8|0
1653385710000|2022-05-24 09:48:30|||||||||8
1653385720000|2022-05-24 09:48:40|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|0
1653385730000|2022-05-24 09:48:50|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|11
1653385740000|2022-05-24 09:49:00|1611.7|1610.5|1611.8|1610.6|1611.8|1610.6|1611.7|1610.5|2
1653385750000|2022-05-24 09:49:10|1611.7|1610.5|1611.6|1610.4|1611.7|1610.5|1611.6|1610.4|3
1653385790000|2022-05-24 09:49:50|1611.7|1610.5|1612|1610.8|1612|1610.8|1611.7|1610.5|1
1653385800000|2022-05-24 09:50:00|1611.8|1610.6|1611.9|1610.7|1611.9|1610.7|1611.8|1610.6|1
1653385810000|2022-05-24 09:50:10|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|2
1653385820000|2022-05-24 09:50:20|1611.9|1610.7|1612.1|1610.9|1612.1|1610.9|1611.9|1610.7|0
1653385860000|2022-05-24 09:51:00|1612|1610.8|1612.1|1610.9|1612.1|1610.9|1612|1610.8|0
1653385890000|2022-05-24 09:51:30|1612|1610.8|1612|1610.8|1612.1|1610.9|1612|1610.8|10
1653385920000|2022-05-24 09:52:00|1612.1|1610.9|1612.2|1611|1612.2|1611|1612.1|1610.9|1
1653385930000|2022-05-24 09:52:10|1612.4|1611.2|1612.5|1611.3|1612.5|1611.3|1612.3|1611.1|0
1653385940000|2022-05-24 09:52:20|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1
1653385950000|2022-05-24 09:52:30|1612.8|1611.6|1612.9|1611.7|1612.9|1611.7|1612.8|1611.6|12
1653385960000|2022-05-24 09:52:40|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1
1653385980000|2022-05-24 09:53:00|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|2
1653385990000|2022-05-24 09:53:10|1612.8|1611.6|1612.7|1611.5|1612.8|1611.6|1612.7|1611.5|3
1653386000000|2022-05-24 09:53:20|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1612.4|1611.2|1
1653386010000|2022-05-24 09:53:30|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1
1653386040000|2022-05-24 09:54:00|1612.7|1611.5|1612.8|1611.6|1612.8|1611.6|1612.7|1611.5|0
1653386050000|2022-05-24 09:54:10|1612.6|1611.4|1613|1611.8|1613|1611.8|1612.6|1611.4|3
1653386060000|2022-05-24 09:54:20|1612.9|1611.7|1613|1611.8|1613|1611.8|1612.9|1611.7|2
1653386070000|2022-05-24 09:54:30|1613.2|1612|1613.1|1611.9|1613.2|1612|1612.9|1611.7|4
1653386080000|2022-05-24 09:54:40|1613|1611.8|1612.8|1611.6|1613|1611.8|1612.8|1611.6|1
1653386090000|2022-05-24 09:54:50|1612.9|1611.7|1613.2|1612|1613.3|1612.1|1612.9|1611.7|3
1653386100000|2022-05-24 09:55:00|1613.1|1611.9|1613.3|1612.1|1613.5|1612.3|1613.1|1611.9|30
1653386110000|2022-05-24 09:55:10|||||||||4
1653386130000|2022-05-24 09:55:30|1613|1611.8|1613.1|1611.9|1613.1|1611.9|1612.9|1611.7|6
1653386140000|2022-05-24 09:55:40|1613|1611.8|1613.1|1611.9|1613.1|1611.9|1613|1611.8|0
1653386150000|2022-05-24 09:55:50|1613|1611.8|1612.8|1611.6|1613|1611.8|1612.8|1611.6|1
1653386160000|2022-05-24 09:56:00|1612.9|1611.7|1613.1|1611.9|1613.1|1611.9|1612.8|1611.6|3
1653386170000|2022-05-24 09:56:10|1613|1611.8|1613.1|1611.9|1613.1|1611.9|1613|1611.8|0
1653386190000|2022-05-24 09:56:30|1612.9|1611.7|1612.9|1611.7|1613|1611.8|1612.9|1611.7|3
1653386200000|2022-05-24 09:56:40|1613|1611.8|1612.9|1611.7|1613|1611.8|1612.9|1611.7|0
1653386210000|2022-05-24 09:56:50|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|6
1653386230000|2022-05-24 09:57:10|1612.9|1611.7|1612.9|1611.7|1613|1611.8|1612.9|1611.7|1
1653386240000|2022-05-24 09:57:20|1613|1611.8|1612.9|1611.7|1613|1611.8|1612.9|1611.7|0
1653386250000|2022-05-24 09:57:30|1613|1611.8|1613.1|1611.9|1613.1|1611.9|1613|1611.8|2
1653386260000|2022-05-24 09:57:40|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|1
1653386270000|2022-05-24 09:57:50|||||||||3
1653386280000|2022-05-24 09:58:00|||||||||1
1653386290000|2022-05-24 09:58:10|1613.1|1611.9|1613|1611.8|1613.1|1611.9|1613|1611.8|4
1653386300000|2022-05-24 09:58:20|1612.8|1611.6|1612.5|1611.3|1612.8|1611.6|1612.4|1611.2|7
1653386310000|2022-05-24 09:58:30|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|0
1653386320000|2022-05-24 09:58:40|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|10
1653386330000|2022-05-24 09:58:50|1612.5|1611.3|1612.6|1611.4|1612.6|1611.4|1612.5|1611.3|0
1653386340000|2022-05-24 09:59:00|||||||||1
1653386360000|2022-05-24 09:59:20|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|0
1653386370000|2022-05-24 09:59:30|1612.6|1611.4|1612.7|1611.5|1612.7|1611.5|1612.6|1611.4|1
1653386380000|2022-05-24 09:59:40|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|0
1653386390000|2022-05-24 09:59:50|1612.7|1611.5|1612.6|1611.4|1612.7|1611.5|1612.6|1611.4|0
1653386400000|2022-05-24 10:00:00|1612.7|1611.5|1612.8|1611.6|1612.8|1611.6|1612.7|1611.5|5
1653386440000|2022-05-24 10:00:40|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|3
1653386500000|2022-05-24 10:01:40|1612.3|1611.1|1612.2|1611|1612.3|1611.1|1612.2|1611|15
1653386510000|2022-05-24 10:01:50|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|0
1653386520000|2022-05-24 10:02:00|||||||||11
1653386530000|2022-05-24 10:02:10|1611.7|1610.5|1611.9|1610.7|1611.9|1610.7|1611.7|1610.5|3
1653386540000|2022-05-24 10:02:20|1611.8|1610.6|1611.7|1610.5|1611.8|1610.6|1611.7|1610.5|0
1653386550000|2022-05-24 10:02:30|1611.8|1610.6|1611.9|1610.7|1611.9|1610.7|1611.8|1610.6|2
1653386560000|2022-05-24 10:02:40|||||||||1
1653386580000|2022-05-24 10:03:00|1612|1610.8|1612|1610.8|1612.1|1610.9|1612|1610.8|3
1653386590000|2022-05-24 10:03:10|1612.1|1610.9|1611.9|1610.7|1612.1|1610.9|1611.9|1610.7|1
1653386600000|2022-05-24 10:03:20|1611.6|1610.4|1611.7|1610.5|1611.7|1610.5|1611.6|1610.4|1
1653386610000|2022-05-24 10:03:30|1611.6|1610.4|1611.7|1610.5|1611.7|1610.5|1611.6|1610.4|1
1653386620000|2022-05-24 10:03:40|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|1
1653386640000|2022-05-24 10:04:00|1612|1610.8|1612.1|1610.9|1612.1|1610.9|1612|1610.8|1
1653386670000|2022-05-24 10:04:30|1611.9|1610.7|1611.7|1610.5|1611.9|1610.7|1611.6|1610.4|6
1653386680000|2022-05-24 10:04:40|1611.6|1610.4|1611.7|1610.5|1611.7|1610.5|1611.6|1610.4|2
1653386690000|2022-05-24 10:04:50|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|4
1653386720000|2022-05-24 10:05:20|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|1
1653386740000|2022-05-24 10:05:40|1612.2|1611|1612.2|1611|1612.2|1611|1612.2|1611|1
1653386750000|2022-05-24 10:05:50|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|0
1653386760000|2022-05-24 10:06:00|1612.2|1611|1612.3|1611.1|1612.3|1611.1|1612.2|1611|2
1653386770000|2022-05-24 10:06:10|1612.4|1611.2|1612.3|1611.1|1612.4|1611.2|1612.3|1611.1|0
1653386800000|2022-05-24 10:06:40|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|0
1653386810000|2022-05-24 10:06:50|1612.1|1610.9|1612.2|1611|1612.2|1611|1612.1|1610.9|5
1653386820000|2022-05-24 10:07:00|1612.1|1610.9|1612.1|1610.9|1612.2|1611|1612.1|1610.9|1
1653386830000|2022-05-24 10:07:10|1612|1610.8|1612|1610.8|1612|1610.8|1612|1610.8|1
1653386850000|2022-05-24 10:07:30|1612.1|1610.9|1612|1610.8|1612.1|1610.9|1612|1610.8|0
1653386870000|2022-05-24 10:07:50|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|1
1653386880000|2022-05-24 10:08:00|1612.2|1611|1612.5|1611.3|1612.5|1611.3|1612.1|1610.9|2
1653386920000|2022-05-24 10:08:40|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|2
1653386930000|2022-05-24 10:08:50|1612.5|1611.3|1612.6|1611.4|1612.6|1611.4|1612.5|1611.3|0
1653386940000|2022-05-24 10:09:00|1612.5|1611.3|1612.9|1611.7|1612.9|1611.7|1612.4|1611.2|6
1653386980000|2022-05-24 10:09:40|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|0
1653386990000|2022-05-24 10:09:50|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|3
1653387000000|2022-05-24 10:10:00|1613.5|1612.3|1613.9|1612.7|1613.9|1612.7|1613.5|1612.3|24
1653387010000|2022-05-24 10:10:10|1614.2|1613|1613.9|1612.7|1614.2|1613|1613.9|1612.7|0
1653387020000|2022-05-24 10:10:20|1613.8|1612.6|1614|1612.8|1614|1612.8|1613.8|1612.6|5
1653387030000|2022-05-24 10:10:30|1613.6|1612.4|1613.5|1612.3|1613.6|1612.4|1613.5|1612.3|2
1653387050000|2022-05-24 10:10:50|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|0
1653387060000|2022-05-24 10:11:00|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1
1653387070000|2022-05-24 10:11:10|||||||||1
1653387080000|2022-05-24 10:11:20|1613.8|1612.6|1613.8|1612.6|1614|1612.8|1613.8|1612.6|5
1653387090000|2022-05-24 10:11:30|1613.7|1612.5|1613.5|1612.3|1613.7|1612.5|1613.4|1612.2|3
1653387100000|2022-05-24 10:11:40|1613.6|1612.4|1613.7|1612.5|1613.7|1612.5|1613.5|1612.3|0
1653387110000|2022-05-24 10:11:50|1613.6|1612.4|1613|1611.8|1613.7|1612.5|1613|1611.8|7
1653387120000|2022-05-24 10:12:00|1613.1|1611.9|1613|1611.8|1613.1|1611.9|1612.9|1611.7|4
1653387140000|2022-05-24 10:12:20|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|0
1653387150000|2022-05-24 10:12:30|1613.2|1612|1613.3|1612.1|1613.3|1612.1|1613.2|1612|1
1653387180000|2022-05-24 10:13:00|1613.2|1612|1613.3|1612.1|1613.5|1612.3|1613.2|1612|5
1653387190000|2022-05-24 10:13:10|1613.4|1612.2|1613.5|1612.3|1613.5|1612.3|1613.4|1612.2|0
1653387200000|2022-05-24 10:13:20|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|2
1653387210000|2022-05-24 10:13:30|1613|1611.8|1613.1|1611.9|1613.1|1611.9|1612.9|1611.7|1
1653387220000|2022-05-24 10:13:40|1613.3|1612.1|1613.5|1612.3|1613.5|1612.3|1613.3|1612.1|3
1653387230000|2022-05-24 10:13:50|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1613.5|1612.3|0
1653387240000|2022-05-24 10:14:00|1613.7|1612.5|1613.9|1612.7|1614.2|1613|1613.7|1612.5|52
1653387250000|2022-05-24 10:14:10|||||||||2
1653387270000|2022-05-24 10:14:30|1613.8|1612.6|1613.6|1612.4|1613.8|1612.6|1613.6|1612.4|2
1653387280000|2022-05-24 10:14:40|1613.5|1612.3|1613.6|1612.4|1613.6|1612.4|1613.5|1612.3|1
1653387300000|2022-05-24 10:15:00|1613.8|1612.6|1613.7|1612.5|1613.8|1612.6|1613.7|1612.5|3
1653387320000|2022-05-24 10:15:20|1613.6|1612.4|1613.5|1612.3|1613.6|1612.4|1613.5|1612.3|1
1653387330000|2022-05-24 10:15:30|1613.7|1612.5|1613.5|1612.3|1613.8|1612.6|1613.5|1612.3|2
1653387340000|2022-05-24 10:15:40|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|0
1653387360000|2022-05-24 10:16:00|1613.5|1612.3|1613.6|1612.4|1613.6|1612.4|1613.5|1612.3|3
1653387370000|2022-05-24 10:16:10|1613.5|1612.3|1613.4|1612.2|1613.5|1612.3|1613.4|1612.2|0
1653387380000|2022-05-24 10:16:20|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|0
1653387400000|2022-05-24 10:16:40|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|2
1653387410000|2022-05-24 10:16:50|1613.6|1612.4|1613.5|1612.3|1613.6|1612.4|1613.5|1612.3|1
1653387420000|2022-05-24 10:17:00|1613.6|1612.4|1613.6|1612.4|1613.7|1612.5|1613.6|1612.4|1
1653387430000|2022-05-24 10:17:10|1613.4|1612.2|1613.5|1612.3|1613.5|1612.3|1613.4|1612.2|1
1653387460000|2022-05-24 10:17:40|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|0
1653387480000|2022-05-24 10:18:00|1613.8|1612.6|1613.8|1612.6|1613.9|1612.7|1613.8|1612.6|7
1653387500000|2022-05-24 10:18:20|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|0
1653387530000|2022-05-24 10:18:50|1614.1|1612.9|1614|1612.8|1614.1|1612.9|1614|1612.8|2
1653387540000|2022-05-24 10:19:00|1614.1|1612.9|1614.1|1612.9|1614.2|1613|1614.1|1612.9|1
1653387560000|2022-05-24 10:19:20|1614.2|1613|1614.2|1613|1614.2|1613|1614.2|1613|5
1653387590000|2022-05-24 10:19:50|1614.1|1612.9|1614.1|1612.9|1614.2|1613|1614.1|1612.9|0
1653387600000|2022-05-24 10:20:00|1613.8|1612.6|1613.8|1612.6|1614|1612.8|1613.7|1612.5|9
1653387610000|2022-05-24 10:20:10|1613.7|1612.5|1613.9|1612.7|1613.9|1612.7|1613.7|1612.5|2
1653387620000|2022-05-24 10:20:20|1613.7|1612.5|1613.6|1612.4|1613.7|1612.5|1613.6|1612.4|1
1653387650000|2022-05-24 10:20:50|1613.7|1612.5|1613.9|1612.7|1613.9|1612.7|1613.7|1612.5|1
1653387660000|2022-05-24 10:21:00|1614|1612.8|1614.2|1613|1614.2|1613|1614|1612.8|5
1653387670000|2022-05-24 10:21:10|1614|1612.8|1613.9|1612.7|1614.1|1612.9|1613.9|1612.7|1
1653387690000|2022-05-24 10:21:30|1614.2|1613|1614.2|1613|1614.2|1613|1614.2|1613|23
1653387700000|2022-05-24 10:21:40|||||||||1
1653387710000|2022-05-24 10:21:50|1614|1612.8|1614|1612.8|1614|1612.8|1614|1612.8|1
1653387720000|2022-05-24 10:22:00|1613.9|1612.7|1613.8|1612.6|1613.9|1612.7|1613.8|1612.6|0
1653387730000|2022-05-24 10:22:10|1613.7|1612.5|1614.2|1613|1614.2|1613|1613.7|1612.5|8
1653387740000|2022-05-24 10:22:20|1614.3|1613.1|1614.1|1612.9|1614.4|1613.2|1614.1|1612.9|3
1653387750000|2022-05-24 10:22:30|1614.4|1613.2|1614.5|1613.3|1614.5|1613.3|1614.4|1613.2|5
1653387760000|2022-05-24 10:22:40|1614.4|1613.2|1614.4|1613.2|1614.4|1613.2|1614.4|1613.2|1
1653387770000|2022-05-24 10:22:50|1614.5|1613.3|1614.5|1613.3|1614.5|1613.3|1614.5|1613.3|1
1653387780000|2022-05-24 10:23:00|1614.6|1613.4|1614.5|1613.3|1614.6|1613.4|1614.5|1613.3|1
1653387790000|2022-05-24 10:23:10|1614.6|1613.4|1614.6|1613.4|1614.6|1613.4|1614.5|1613.3|0
1653387800000|2022-05-24 10:23:20|1614.5|1613.3|1614.5|1613.3|1614.5|1613.3|1614.4|1613.2|3
1653387810000|2022-05-24 10:23:30|1614.4|1613.2|1614.5|1613.3|1614.5|1613.3|1614.4|1613.2|0
1653387820000|2022-05-24 10:23:40|1614.4|1613.2|1614.4|1613.2|1614.4|1613.2|1614.4|1613.2|0
1653387830000|2022-05-24 10:23:50|1614.5|1613.3|1614.7|1613.5|1614.7|1613.5|1614.5|1613.3|3
1653387840000|2022-05-24 10:24:00|1614.5|1613.3|1614.7|1613.5|1614.8|1613.6|1614.5|1613.3|9
1653387850000|2022-05-24 10:24:10|||||||||26
1653387860000|2022-05-24 10:24:20|1614.9|1613.7|1614.8|1613.6|1614.9|1613.7|1614.7|1613.5|0
1653387870000|2022-05-24 10:24:30|1614.7|1613.5|1614.5|1613.3|1614.7|1613.5|1614.5|1613.3|1
1653387880000|2022-05-24 10:24:40|1614.4|1613.2|1614.4|1613.2|1614.4|1613.2|1614.4|1613.2|0
1653387890000|2022-05-24 10:24:50|1614.5|1613.3|1614.5|1613.3|1614.6|1613.4|1614.5|1613.3|0
1653387900000|2022-05-24 10:25:00|1614.4|1613.2|1614.6|1613.4|1614.6|1613.4|1614.4|1613.2|1
1653387910000|2022-05-24 10:25:10|1614.5|1613.3|1614.5|1613.3|1614.5|1613.3|1614.5|1613.3|0
1653387920000|2022-05-24 10:25:20|1614.6|1613.4|1614.6|1613.4|1614.6|1613.4|1614.6|1613.4|0
1653387940000|2022-05-24 10:25:40|1614.4|1613.2|1614.3|1613.1|1614.5|1613.3|1614.3|1613.1|2
1653387950000|2022-05-24 10:25:50|1614.4|1613.2|1614.5|1613.3|1614.5|1613.3|1614.4|1613.2|11
1653387960000|2022-05-24 10:26:00|1614.4|1613.2|1614.5|1613.3|1614.5|1613.3|1614.4|1613.2|0
1653387980000|2022-05-24 10:26:20|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|1
1653387990000|2022-05-24 10:26:30|1614.5|1613.3|1614.4|1613.2|1614.5|1613.3|1614.4|1613.2|2
1653388000000|2022-05-24 10:26:40|1614.5|1613.3|1614.5|1613.3|1614.5|1613.3|1614.5|1613.3|0
1653388010000|2022-05-24 10:26:50|1614.6|1613.4|1614.5|1613.3|1614.6|1613.4|1614.5|1613.3|2
1653388020000|2022-05-24 10:27:00|1614.7|1613.5|1614.7|1613.5|1614.7|1613.5|1614.7|1613.5|4
1653388030000|2022-05-24 10:27:10|1614.6|1613.4|1614.5|1613.3|1614.7|1613.5|1614.5|1613.3|0
1653388060000|2022-05-24 10:27:40|||||||||1
1653388070000|2022-05-24 10:27:50|1614.6|1613.4|1614.7|1613.5|1614.7|1613.5|1614.6|1613.4|2
1653388080000|2022-05-24 10:28:00|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|1614.7|1613.5|0
1653388100000|2022-05-24 10:28:20|1614.9|1613.7|1614.8|1613.6|1614.9|1613.7|1614.8|1613.6|3
1653388110000|2022-05-24 10:28:30|1614.9|1613.7|1614.8|1613.6|1614.9|1613.7|1614.8|1613.6|1
1653388130000|2022-05-24 10:28:50|1614.7|1613.5|1614.5|1613.3|1614.7|1613.5|1614.5|1613.3|11
1653388160000|2022-05-24 10:29:20|1614.2|1613|1614.2|1613|1614.2|1613|1614.2|1613|4
1653388170000|2022-05-24 10:29:30|||||||||2
1653388180000|2022-05-24 10:29:40|||||||||2
1653388190000|2022-05-24 10:29:50|1614.5|1613.3|1614.5|1613.3|1614.5|1613.3|1614.5|1613.3|8
1653388200000|2022-05-24 10:30:00|1614.6|1613.4|1614.3|1613.1|1614.7|1613.5|1614.3|1613.1|28
1653388210000|2022-05-24 10:30:10|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|2
1653388220000|2022-05-24 10:30:20|1613.7|1612.5|1613.1|1611.9|1613.7|1612.5|1613|1611.8|20
1653388240000|2022-05-24 10:30:40|1613.2|1612|1613.3|1612.1|1613.3|1612.1|1613.2|1612|1
1653388250000|2022-05-24 10:30:50|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|4
1653388260000|2022-05-24 10:31:00|1613.2|1612|1613.2|1612|1613.2|1612|1613.2|1612|18
1653388280000|2022-05-24 10:31:20|1613.1|1611.9|1613|1611.8|1613.1|1611.9|1613|1611.8|2
1653388290000|2022-05-24 10:31:30|1612.9|1611.7|1613|1611.8|1613|1611.8|1612.9|1611.7|1
1653388300000|2022-05-24 10:31:40|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|0
1653388310000|2022-05-24 10:31:50|1613|1611.8|1613|1611.8|1613|1611.8|1613|1611.8|1
1653388320000|2022-05-24 10:32:00|1613.2|1612|1613.2|1612|1613.2|1612|1613.2|1612|0
1653388340000|2022-05-24 10:32:20|1613.3|1612.1|1613.7|1612.5|1613.7|1612.5|1613.3|1612.1|2
1653388350000|2022-05-24 10:32:30|1613.9|1612.7|1613.4|1612.2|1613.9|1612.7|1613.3|1612.1|2
1653388370000|2022-05-24 10:32:50|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|1
1653388380000|2022-05-24 10:33:00|1614|1612.8|1613|1611.8|1614|1612.8|1613|1611.8|12
1653388400000|2022-05-24 10:33:20|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1
1653388410000|2022-05-24 10:33:30|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|3
1653388440000|2022-05-24 10:34:00|1613.6|1612.4|1613.8|1612.6|1613.8|1612.6|1613.6|1612.4|2
1653388450000|2022-05-24 10:34:10|1613.7|1612.5|1613.6|1612.4|1613.7|1612.5|1613.6|1612.4|0
1653388460000|2022-05-24 10:34:20|1613.8|1612.6|1613.7|1612.5|1613.8|1612.6|1613.7|1612.5|2
1653388470000|2022-05-24 10:34:30|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|1613.7|1612.5|0
1653388500000|2022-05-24 10:35:00|1613.7|1612.5|1613.4|1612.2|1613.7|1612.5|1613.4|1612.2|4
1653388510000|2022-05-24 10:35:10|1613.5|1612.3|1613.5|1612.3|1613.7|1612.5|1613.5|1612.3|0
1653388550000|2022-05-24 10:35:50|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|1
1653388560000|2022-05-24 10:36:00|1614|1612.8|1613.5|1612.3|1614|1612.8|1613.5|1612.3|1
1653388570000|2022-05-24 10:36:10|1613.6|1612.4|1613.7|1612.5|1613.7|1612.5|1613.6|1612.4|1
1653388590000|2022-05-24 10:36:30|1613.8|1612.6|1613.9|1612.7|1613.9|1612.7|1613.7|1612.5|0
1653388600000|2022-05-24 10:36:40|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|1
1653388610000|2022-05-24 10:36:50|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|0
1653388630000|2022-05-24 10:37:10|1613.6|1612.4|1613.1|1611.9|1613.6|1612.4|1613.1|1611.9|2
1653388650000|2022-05-24 10:37:30|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|2
1653388660000|2022-05-24 10:37:40|1613.5|1612.3|1613.4|1612.2|1613.5|1612.3|1613.4|1612.2|3
1653388670000|2022-05-24 10:37:50|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|0
1653388680000|2022-05-24 10:38:00|||||||||2
1653388700000|2022-05-24 10:38:20|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|0
1653388710000|2022-05-24 10:38:30|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|1
1653388720000|2022-05-24 10:38:40|1614.1|1612.9|1613.8|1612.6|1614.1|1612.9|1613.7|1612.5|22
1653388730000|2022-05-24 10:38:50|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|1613.8|1612.6|0
1653388740000|2022-05-24 10:39:00|1613.8|1612.6|1613.9|1612.7|1613.9|1612.7|1613.8|1612.6|0
1653388750000|2022-05-24 10:39:10|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|0
1653388760000|2022-05-24 10:39:20|1613.7|1612.5|1613.8|1612.6|1613.8|1612.6|1613.7|1612.5|0
1653388770000|2022-05-24 10:39:30|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|1613.8|1612.6|0
1653388780000|2022-05-24 10:39:40|1613.8|1612.6|1613.1|1611.9|1613.8|1612.6|1613.1|1611.9|7
1653388790000|2022-05-24 10:39:50|1613|1611.8|1613.1|1611.9|1613.1|1611.9|1612.9|1611.7|0
1653388800000|2022-05-24 10:40:00|1612.9|1611.7|1613|1611.8|1613|1611.8|1612.8|1611.6|0
1653388810000|2022-05-24 10:40:10|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1
1653388820000|2022-05-24 10:40:20|1613|1611.8|1613.1|1611.9|1613.1|1611.9|1613|1611.8|0
1653388840000|2022-05-24 10:40:40|1613.2|1612|1613.2|1612|1613.2|1612|1613.2|1612|13
1653388850000|2022-05-24 10:40:50|1613.1|1611.9|1613|1611.8|1613.2|1612|1613|1611.8|9
1653388860000|2022-05-24 10:41:00|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|2
1653388910000|2022-05-24 10:41:50|||||||||1
1653388960000|2022-05-24 10:42:40|||||||||1
1653388970000|2022-05-24 10:42:50|||||||||4
1653388980000|2022-05-24 10:43:00|1613.2|1612|1613.9|1612.7|1613.9|1612.7|1613.2|1612|5
1653388990000|2022-05-24 10:43:10|||||||||1
1653389000000|2022-05-24 10:43:20|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|0
1653389030000|2022-05-24 10:43:50|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|0
1653389040000|2022-05-24 10:44:00|1614|1612.8|1614|1612.8|1614|1612.8|1613.9|1612.7|1
1653389050000|2022-05-24 10:44:10|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|1
1653389070000|2022-05-24 10:44:30|1614|1612.8|1614|1612.8|1614|1612.8|1614|1612.8|0
1653389100000|2022-05-24 10:45:00|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|3
1653389110000|2022-05-24 10:45:10|1614|1612.8|1614|1612.8|1614|1612.8|1614|1612.8|0
1653389120000|2022-05-24 10:45:20|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|1614|1612.8|7
1653389130000|2022-05-24 10:45:30|||||||||1
1653389140000|2022-05-24 10:45:40|1614|1612.8|1614.2|1613|1614.2|1613|1614|1612.8|4
1653389150000|2022-05-24 10:45:50|1614.1|1612.9|1614.1|1612.9|1614.2|1613|1614.1|1612.9|1
1653389160000|2022-05-24 10:46:00|1614.2|1613|1614.4|1613.2|1614.4|1613.2|1614.2|1613|2
1653389170000|2022-05-24 10:46:10|1614.3|1613.1|1614.2|1613|1614.3|1613.1|1614.2|1613|0
1653389200000|2022-05-24 10:46:40|1614.3|1613.1|1614.2|1613|1614.3|1613.1|1614.2|1613|4
1653389210000|2022-05-24 10:46:50|1614|1612.8|1614|1612.8|1614.1|1612.9|1614|1612.8|7
1653389220000|2022-05-24 10:47:00|1614.2|1613|1614.2|1613|1614.2|1613|1614.2|1613|1
1653389240000|2022-05-24 10:47:20|1614.3|1613.1|1614.2|1613|1614.3|1613.1|1614.2|1613|3
1653389270000|2022-05-24 10:47:50|1614|1612.8|1614|1612.8|1614|1612.8|1614|1612.8|3
1653389280000|2022-05-24 10:48:00|1613.7|1612.5|1614|1612.8|1614|1612.8|1613.7|1612.5|3
1653389300000|2022-05-24 10:48:20|1614.1|1612.9|1614.6|1613.4|1614.6|1613.4|1614.1|1612.9|5
1653389310000|2022-05-24 10:48:30|1614.5|1613.3|1614.5|1613.3|1614.6|1613.4|1614.5|1613.3|2
1653389340000|2022-05-24 10:49:00|1614.6|1613.4|1614.7|1613.5|1614.7|1613.5|1614.6|1613.4|0
1653389350000|2022-05-24 10:49:10|1614.6|1613.4|1614.5|1613.3|1614.6|1613.4|1614.5|1613.3|1
1653389360000|2022-05-24 10:49:20|1613.9|1612.7|1614|1612.8|1614|1612.8|1613.8|1612.6|5
1653389390000|2022-05-24 10:49:50|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|26
1653389400000|2022-05-24 10:50:00|1614.5|1613.3|1614.5|1613.3|1614.5|1613.3|1614.5|1613.3|1
1653389420000|2022-05-24 10:50:20|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|1
1653389430000|2022-05-24 10:50:30|1614.5|1613.3|1613.9|1612.7|1614.5|1613.3|1613.8|1612.6|12
1653389440000|2022-05-24 10:50:40|1613.8|1612.6|1613.7|1612.5|1613.8|1612.6|1613.7|1612.5|0
1653389450000|2022-05-24 10:50:50|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|0
1653389460000|2022-05-24 10:51:00|1613.7|1612.5|1613.8|1612.6|1613.8|1612.6|1613.7|1612.5|0
1653389470000|2022-05-24 10:51:10|1614.2|1613|1614.1|1612.9|1614.2|1613|1614|1612.8|4
1653389480000|2022-05-24 10:51:20|1614|1612.8|1614|1612.8|1614|1612.8|1614|1612.8|1
1653389510000|2022-05-24 10:51:50|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|1
1653389520000|2022-05-24 10:52:00|1614|1612.8|1614|1612.8|1614.1|1612.9|1614|1612.8|2
1653389540000|2022-05-24 10:52:20|1614.1|1612.9|1614.2|1613|1614.2|1613|1614.1|1612.9|0
1653389580000|2022-05-24 10:53:00|1614|1612.8|1614|1612.8|1614|1612.8|1614|1612.8|2
1653389590000|2022-05-24 10:53:10|1613.7|1612.5|1613.9|1612.7|1613.9|1612.7|1613.7|1612.5|0
1653389600000|2022-05-24 10:53:20|1614|1612.8|1613.9|1612.7|1614|1612.8|1613.9|1612.7|4
1653389610000|2022-05-24 10:53:30|1614|1612.8|1614|1612.8|1614|1612.8|1614|1612.8|0
1653389620000|2022-05-24 10:53:40|1614.1|1612.9|1614|1612.8|1614.1|1612.9|1614|1612.8|2
1653389640000|2022-05-24 10:54:00|1614.1|1612.9|1614.3|1613.1|1614.3|1613.1|1614.1|1612.9|7
1653389650000|2022-05-24 10:54:10|1614.5|1613.3|1614.5|1613.3|1614.5|1613.3|1614.5|1613.3|3
1653389670000|2022-05-24 10:54:30|1614.6|1613.4|1614.6|1613.4|1614.6|1613.4|1614.6|1613.4|0
1653389700000|2022-05-24 10:55:00|1614.7|1613.5|1614.7|1613.5|1614.8|1613.6|1614.7|1613.5|10
1653389710000|2022-05-24 10:55:10|1614.9|1613.7|1614.9|1613.7|1614.9|1613.7|1614.9|1613.7|11
1653389720000|2022-05-24 10:55:20|1615.1|1613.9|1615.2|1614|1615.2|1614|1615.1|1613.9|10
1653389730000|2022-05-24 10:55:30|1615.3|1614.1|1615.3|1614.1|1615.3|1614.1|1615.3|1614.1|4
1653389740000|2022-05-24 10:55:40|1615.2|1614|1615.1|1613.9|1615.2|1614|1615|1613.8|2
1653389750000|2022-05-24 10:55:50|1615.2|1614|1615.2|1614|1615.2|1614|1615.2|1614|0
1653389760000|2022-05-24 10:56:00|1615.3|1614.1|1615.3|1614.1|1615.3|1614.1|1615.3|1614.1|6
1653389770000|2022-05-24 10:56:10|1615.2|1614|1615.2|1614|1615.2|1614|1615.2|1614|28
1653389780000|2022-05-24 10:56:20|1614.9|1613.7|1615|1613.8|1615.2|1614|1614.9|1613.7|16
1653389800000|2022-05-24 10:56:40|1615.2|1614|1615|1613.8|1615.2|1614|1615|1613.8|6
1653389830000|2022-05-24 10:57:10|||||||||1
1653389890000|2022-05-24 10:58:10|||||||||1
1653389900000|2022-05-24 10:58:20|1615.2|1614|1615|1613.8|1615.2|1614|1615|1613.8|8
1653389930000|2022-05-24 10:58:50|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|3
1653389940000|2022-05-24 10:59:00|1614.6|1613.4|1614.7|1613.5|1614.7|1613.5|1614.6|1613.4|0
1653389960000|2022-05-24 10:59:20|1614.5|1613.3|1614.5|1613.3|1614.5|1613.3|1614.5|1613.3|1
1653389970000|2022-05-24 10:59:30|1614.3|1613.1|1614.2|1613|1614.3|1613.1|1614.2|1613|12
1653389980000|2022-05-24 10:59:40|1613.9|1612.7|1613.8|1612.6|1613.9|1612.7|1613.8|1612.6|9
1653390000000|2022-05-24 11:00:00|1613.9|1612.7|1614|1612.8|1614|1612.8|1613.8|1612.6|3
1653390010000|2022-05-24 11:00:10|1614.2|1613|1614.2|1613|1614.2|1613|1614.2|1613|3
1653390020000|2022-05-24 11:00:20|1613.7|1612.5|1613.8|1612.6|1614|1612.8|1613.7|1612.5|14
1653390030000|2022-05-24 11:00:30|1614|1612.8|1613.8|1612.6|1614|1612.8|1613.7|1612.5|7
1653390040000|2022-05-24 11:00:40|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|0
1653390060000|2022-05-24 11:01:00|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|0
1653390070000|2022-05-24 11:01:10|1613.7|1612.5|1613.4|1612.2|1613.9|1612.7|1613.4|1612.2|3
1653390110000|2022-05-24 11:01:50|1613.5|1612.3|1613.4|1612.2|1613.5|1612.3|1613.4|1612.2|1
1653390130000|2022-05-24 11:02:10|1613.3|1612.1|1613.5|1612.3|1613.5|1612.3|1613.3|1612.1|3
1653390140000|2022-05-24 11:02:20|1613.8|1612.6|1613.9|1612.7|1613.9|1612.7|1613.8|1612.6|15
1653390160000|2022-05-24 11:02:40|1614|1612.8|1613.8|1612.6|1614|1612.8|1613.8|1612.6|9
1653390170000|2022-05-24 11:02:50|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|0
1653390180000|2022-05-24 11:03:00|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|1
1653390190000|2022-05-24 11:03:10|1613.3|1612.1|1613.4|1612.2|1613.4|1612.2|1613.3|1612.1|15
1653390200000|2022-05-24 11:03:20|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1613.4|1612.2|3
1653390210000|2022-05-24 11:03:30|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|0
1653390240000|2022-05-24 11:04:00|||||||||4
1653390260000|2022-05-24 11:04:20|1613.7|1612.5|1613.7|1612.5|1613.8|1612.6|1613.7|1612.5|4
1653390270000|2022-05-24 11:04:30|1613.8|1612.6|1614|1612.8|1614|1612.8|1613.8|1612.6|2
1653390280000|2022-05-24 11:04:40|1614.1|1612.9|1613.8|1612.6|1614.1|1612.9|1613.8|1612.6|8
1653390290000|2022-05-24 11:04:50|||||||||7
1653390300000|2022-05-24 11:05:00|1614|1612.8|1614.3|1613.1|1614.3|1613.1|1614|1612.8|3
1653390340000|2022-05-24 11:05:40|1614.4|1613.2|1614.3|1613.1|1614.4|1613.2|1614.3|1613.1|2
1653390360000|2022-05-24 11:06:00|1614.5|1613.3|1614.3|1613.1|1614.5|1613.3|1614.1|1612.9|9
1653390370000|2022-05-24 11:06:10|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|2
1653390380000|2022-05-24 11:06:20|1613.9|1612.7|1613.8|1612.6|1613.9|1612.7|1613.8|1612.6|1
1653390390000|2022-05-24 11:06:30|1613.7|1612.5|1613.8|1612.6|1613.8|1612.6|1613.7|1612.5|0
1653390400000|2022-05-24 11:06:40|1613.9|1612.7|1613.8|1612.6|1613.9|1612.7|1613.8|1612.6|1
1653390410000|2022-05-24 11:06:50|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|0
1653390420000|2022-05-24 11:07:00|1614|1612.8|1614|1612.8|1614|1612.8|1614|1612.8|1
1653390430000|2022-05-24 11:07:10|1614.2|1613|1614.1|1612.9|1614.2|1613|1614.1|1612.9|4
1653390450000|2022-05-24 11:07:30|1614.2|1613|1614.1|1612.9|1614.2|1613|1614.1|1612.9|1
1653390480000|2022-05-24 11:08:00|1614.2|1613|1614.2|1613|1614.3|1613.1|1614.2|1613|1
1653390490000|2022-05-24 11:08:10|1614.4|1613.2|1614.3|1613.1|1614.4|1613.2|1614.3|1613.1|0
1653390500000|2022-05-24 11:08:20|1614.4|1613.2|1614.4|1613.2|1614.4|1613.2|1614.3|1613.1|1
1653390510000|2022-05-24 11:08:30|1614.5|1613.3|1614.5|1613.3|1614.5|1613.3|1614.5|1613.3|1
1653390530000|2022-05-24 11:08:50|1614.4|1613.2|1614.7|1613.5|1614.8|1613.6|1614.4|1613.2|10
1653390540000|2022-05-24 11:09:00|1614.8|1613.6|1614.9|1613.7|1614.9|1613.7|1614.8|1613.6|16
1653390550000|2022-05-24 11:09:10|1614.7|1613.5|1614.9|1613.7|1614.9|1613.7|1614.7|1613.5|5
1653390560000|2022-05-24 11:09:20|1614.8|1613.6|1615|1613.8|1615.1|1613.9|1614.8|1613.6|2
1653390570000|2022-05-24 11:09:30|||||||||1
1653390590000|2022-05-24 11:09:50|1614.8|1613.6|1614.7|1613.5|1614.8|1613.6|1614.7|1613.5|1
1653390600000|2022-05-24 11:10:00|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|3
1653390610000|2022-05-24 11:10:10|1614.9|1613.7|1615|1613.8|1615|1613.8|1614.9|1613.7|0
1653390620000|2022-05-24 11:10:20|1615.2|1614|1615.2|1614|1615.2|1614|1615.2|1614|1
1653390630000|2022-05-24 11:10:30|||||||||2
1653390640000|2022-05-24 11:10:40|||||||||4
1653390660000|2022-05-24 11:11:00|1615|1613.8|1615|1613.8|1615|1613.8|1615|1613.8|1
1653390670000|2022-05-24 11:11:10|1614.9|1613.7|1614.9|1613.7|1614.9|1613.7|1614.8|1613.6|2
1653390690000|2022-05-24 11:11:30|1615|1613.8|1615|1613.8|1615|1613.8|1615|1613.8|0
1653390700000|2022-05-24 11:11:40|||||||||1
1653390710000|2022-05-24 11:11:50|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|6
1653390720000|2022-05-24 11:12:00|1614.7|1613.5|1614.7|1613.5|1614.7|1613.5|1614.7|1613.5|4
1653390730000|2022-05-24 11:12:10|1614.6|1613.4|1614.6|1613.4|1614.6|1613.4|1614.6|1613.4|0
1653390740000|2022-05-24 11:12:20|1614.7|1613.5|1614.6|1613.4|1614.7|1613.5|1614.6|1613.4|1
1653390750000|2022-05-24 11:12:30|1614.7|1613.5|1614.7|1613.5|1614.7|1613.5|1614.7|1613.5|0
1653390780000|2022-05-24 11:13:00|1614.6|1613.4|1614.5|1613.3|1614.6|1613.4|1614.5|1613.3|2
1653390800000|2022-05-24 11:13:20|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|2
1653390810000|2022-05-24 11:13:30|||||||||1
1653390840000|2022-05-24 11:14:00|||||||||1
1653390850000|2022-05-24 11:14:10|||||||||4
1653390860000|2022-05-24 11:14:20|1614.2|1613|1614|1612.8|1614.2|1613|1614|1612.8|7
1653390870000|2022-05-24 11:14:30|||||||||1
1653390900000|2022-05-24 11:15:00|1614.1|1612.9|1614.2|1613|1614.2|1613|1614.1|1612.9|0
1653390910000|2022-05-24 11:15:10|1614.1|1612.9|1614|1612.8|1614.1|1612.9|1614|1612.8|1
1653390960000|2022-05-24 11:16:00|1614.1|1612.9|1613.9|1612.7|1614.1|1612.9|1613.9|1612.7|5
1653390990000|2022-05-24 11:16:30|1614|1612.8|1614|1612.8|1614|1612.8|1614|1612.8|0
1653391020000|2022-05-24 11:17:00|1614.1|1612.9|1614.1|1612.9|1614.2|1613|1614.1|1612.9|3
1653391050000|2022-05-24 11:17:30|1614.2|1613|1614.3|1613.1|1614.3|1613.1|1614.2|1613|0
1653391070000|2022-05-24 11:17:50|1614.6|1613.4|1614.7|1613.5|1614.7|1613.5|1614.6|1613.4|5
1653391080000|2022-05-24 11:18:00|1614.6|1613.4|1615.1|1613.9|1615.1|1613.9|1614.6|1613.4|1
1653391140000|2022-05-24 11:19:00|||||||||1
1653391150000|2022-05-24 11:19:10|1614.7|1613.5|1614.7|1613.5|1614.7|1613.5|1614.7|1613.5|1
1653391170000|2022-05-24 11:19:30|1614.6|1613.4|1614.7|1613.5|1614.7|1613.5|1614.6|1613.4|2
1653391190000|2022-05-24 11:19:50|1614.6|1613.4|1614.5|1613.3|1614.6|1613.4|1614.5|1613.3|0
1653391200000|2022-05-24 11:20:00|1614.4|1613.2|1614.4|1613.2|1614.5|1613.3|1614.4|1613.2|3
1653391210000|2022-05-24 11:20:10|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|0
1653391220000|2022-05-24 11:20:20|1614.2|1613|1614.2|1613|1614.2|1613|1614.2|1613|0
1653391230000|2022-05-24 11:20:30|1613.9|1612.7|1613.9|1612.7|1614.1|1612.9|1613.9|1612.7|1
1653391260000|2022-05-24 11:21:00|1614|1612.8|1613.9|1612.7|1614.1|1612.9|1613.9|1612.7|1
1653391270000|2022-05-24 11:21:10|1614|1612.8|1614|1612.8|1614|1612.8|1614|1612.8|1
1653391280000|2022-05-24 11:21:20|1613.9|1612.7|1614|1612.8|1614|1612.8|1613.9|1612.7|4
1653391290000|2022-05-24 11:21:30|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|0
1653391320000|2022-05-24 11:22:00|1614|1612.8|1614.1|1612.9|1614.1|1612.9|1614|1612.8|1
1653391330000|2022-05-24 11:22:10|1614|1612.8|1614|1612.8|1614|1612.8|1614|1612.8|1
1653391350000|2022-05-24 11:22:30|1613.9|1612.7|1613.8|1612.6|1613.9|1612.7|1613.8|1612.6|1
1653391370000|2022-05-24 11:22:50|1613.7|1612.5|1613.6|1612.4|1613.7|1612.5|1613.6|1612.4|2
1653391410000|2022-05-24 11:23:30|1613.7|1612.5|1613.6|1612.4|1613.7|1612.5|1613.6|1612.4|0
1653391430000|2022-05-24 11:23:50|||||||||1
1653391440000|2022-05-24 11:24:00|||||||||3
1653391460000|2022-05-24 11:24:20|1613.4|1612.2|1613.4|1612.2|1613.5|1612.3|1613.4|1612.2|3
1653391470000|2022-05-24 11:24:30|1613.5|1612.3|1613.3|1612.1|1613.5|1612.3|1613.3|1612.1|4
1653391480000|2022-05-24 11:24:40|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1613|1611.8|6
1653391490000|2022-05-24 11:24:50|1613.2|1612|1613.3|1612.1|1613.3|1612.1|1613.2|1612|1
1653391510000|2022-05-24 11:25:10|||||||||1
1653391520000|2022-05-24 11:25:20|1613.1|1611.9|1613|1611.8|1613.1|1611.9|1612.9|1611.7|1
1653391530000|2022-05-24 11:25:30|1613.1|1611.9|1613.2|1612|1613.3|1612.1|1613.1|1611.9|2
1653391540000|2022-05-24 11:25:40|1613.1|1611.9|1613.4|1612.2|1613.4|1612.2|1613.1|1611.9|1
1653391550000|2022-05-24 11:25:50|1613.3|1612.1|1613.2|1612|1613.4|1612.2|1613.2|1612|1
1653391560000|2022-05-24 11:26:00|1613.3|1612.1|1613.3|1612.1|1613.4|1612.2|1613.2|1612|2
1653391570000|2022-05-24 11:26:10|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.3|1612.1|0
1653391580000|2022-05-24 11:26:20|1613.3|1612.1|1613.3|1612.1|1613.4|1612.2|1613.3|1612.1|0
1653391600000|2022-05-24 11:26:40|||||||||1
1653391620000|2022-05-24 11:27:00|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|2
1653391630000|2022-05-24 11:27:10|1613.5|1612.3|1613.4|1612.2|1613.5|1612.3|1613.4|1612.2|2
1653391650000|2022-05-24 11:27:30|||||||||2
1653391660000|2022-05-24 11:27:40|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|0
1653391690000|2022-05-24 11:28:10|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|2
1653391700000|2022-05-24 11:28:20|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|0
1653391720000|2022-05-24 11:28:40|1613.9|1612.7|1613.7|1612.5|1613.9|1612.7|1613.7|1612.5|6
1653391750000|2022-05-24 11:29:10|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|3
1653391760000|2022-05-24 11:29:20|||||||||2
1653391770000|2022-05-24 11:29:30|||||||||1
1653391790000|2022-05-24 11:29:50|||||||||1
1653391800000|2022-05-24 11:30:00|1613.8|1612.6|1613.8|1612.6|1613.9|1612.7|1613.8|1612.6|5
1653391820000|2022-05-24 11:30:20|||||||||2
1653391850000|2022-05-24 11:30:50|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|1613.8|1612.6|2
1653391860000|2022-05-24 11:31:00|1613.8|1612.6|1613.8|1612.6|1613.9|1612.7|1613.8|1612.6|3
1653391870000|2022-05-24 11:31:10|1613.7|1612.5|1613.8|1612.6|1613.8|1612.6|1613.7|1612.5|0
1653391880000|2022-05-24 11:31:20|1613.9|1612.7|1613.8|1612.6|1613.9|1612.7|1613.8|1612.6|1
1653391890000|2022-05-24 11:31:30|1613.7|1612.5|1613.8|1612.6|1613.8|1612.6|1613.7|1612.5|1
1653391920000|2022-05-24 11:32:00|1613.9|1612.7|1613.8|1612.6|1613.9|1612.7|1613.8|1612.6|5
1653391930000|2022-05-24 11:32:10|1613.9|1612.7|1613.8|1612.6|1613.9|1612.7|1613.8|1612.6|1
1653391950000|2022-05-24 11:32:30|1613.9|1612.7|1613.8|1612.6|1613.9|1612.7|1613.8|1612.6|5
1653391970000|2022-05-24 11:32:50|1613.9|1612.7|1613.8|1612.6|1614|1612.8|1613.8|1612.6|2
1653391980000|2022-05-24 11:33:00|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|3
1653391990000|2022-05-24 11:33:10|1614|1612.8|1613.8|1612.6|1614|1612.8|1613.8|1612.6|3
1653392010000|2022-05-24 11:33:30|||||||||1
1653392020000|2022-05-24 11:33:40|||||||||1
1653392040000|2022-05-24 11:34:00|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|0
1653392060000|2022-05-24 11:34:20|||||||||11
1653392080000|2022-05-24 11:34:40|1614.1|1612.9|1613.9|1612.7|1614.1|1612.9|1613.9|1612.7|2
1653392090000|2022-05-24 11:34:50|1614|1612.8|1614|1612.8|1614|1612.8|1614|1612.8|14
1653392100000|2022-05-24 11:35:00|1613.9|1612.7|1613.7|1612.5|1614|1612.8|1613.7|1612.5|9
1653392110000|2022-05-24 11:35:10|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|0
1653392120000|2022-05-24 11:35:20|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|0
1653392150000|2022-05-24 11:35:50|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|2
1653392160000|2022-05-24 11:36:00|||||||||4
1653392170000|2022-05-24 11:36:10|1613.4|1612.2|1613.4|1612.2|1613.5|1612.3|1613.4|1612.2|1
1653392180000|2022-05-24 11:36:20|||||||||1
1653392190000|2022-05-24 11:36:30|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1613.4|1612.2|0
1653392200000|2022-05-24 11:36:40|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1
1653392210000|2022-05-24 11:36:50|||||||||1
1653392220000|2022-05-24 11:37:00|1613.3|1612.1|1613.4|1612.2|1613.4|1612.2|1613.3|1612.1|2
1653392230000|2022-05-24 11:37:10|1613.5|1612.3|1613.4|1612.2|1613.5|1612.3|1613.4|1612.2|0
1653392240000|2022-05-24 11:37:20|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1
1653392250000|2022-05-24 11:37:30|||||||||1
1653392280000|2022-05-24 11:38:00|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.3|1612.1|3
1653392290000|2022-05-24 11:38:10|||||||||1
1653392300000|2022-05-24 11:38:20|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1613.4|1612.2|3
1653392340000|2022-05-24 11:39:00|||||||||3
1653392350000|2022-05-24 11:39:10|1613.7|1612.5|1613.5|1612.3|1613.7|1612.5|1613.5|1612.3|4
1653392360000|2022-05-24 11:39:20|1613.6|1612.4|1613.5|1612.3|1613.6|1612.4|1613.5|1612.3|3
1653392370000|2022-05-24 11:39:30|1613.6|1612.4|1613.7|1612.5|1613.7|1612.5|1613.6|1612.4|1
1653392380000|2022-05-24 11:39:40|1613.6|1612.4|1613.5|1612.3|1613.6|1612.4|1613.5|1612.3|2
1653392400000|2022-05-24 11:40:00|||||||||1
1653392420000|2022-05-24 11:40:20|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|2
1653392430000|2022-05-24 11:40:30|1613.2|1612|1613.2|1612|1613.2|1612|1613.2|1612|4
1653392440000|2022-05-24 11:40:40|1613.1|1611.9|1613|1611.8|1613.1|1611.9|1613|1611.8|5
1653392450000|2022-05-24 11:40:50|||||||||5
1653392460000|2022-05-24 11:41:00|||||||||1
1653392470000|2022-05-24 11:41:10|||||||||2
1653392500000|2022-05-24 11:41:40|1613.2|1612|1613.2|1612|1613.2|1612|1613.2|1612|2
1653392510000|2022-05-24 11:41:50|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|0
1653392520000|2022-05-24 11:42:00|1613.2|1612|1613.2|1612|1613.2|1612|1613.2|1612|0
1653392540000|2022-05-24 11:42:20|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|27
1653392550000|2022-05-24 11:42:30|1613|1611.8|1613|1611.8|1613|1611.8|1613|1611.8|0
1653392560000|2022-05-24 11:42:40|||||||||1
1653392570000|2022-05-24 11:42:50|||||||||2
1653392580000|2022-05-24 11:43:00|1612.9|1611.7|1613|1611.8|1613|1611.8|1612.9|1611.7|10
1653392590000|2022-05-24 11:43:10|1613.1|1611.9|1613.1|1611.9|1613.2|1612|1613|1611.8|3
1653392600000|2022-05-24 11:43:20|1613|1611.8|1612.8|1611.6|1613|1611.8|1612.8|1611.6|0
1653392610000|2022-05-24 11:43:30|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1
1653392630000|2022-05-24 11:43:50|1612.8|1611.6|1612.7|1611.5|1612.8|1611.6|1612.7|1611.5|0
1653392640000|2022-05-24 11:44:00|1612.9|1611.7|1612.8|1611.6|1612.9|1611.7|1612.8|1611.6|5
1653392650000|2022-05-24 11:44:10|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|0
1653392660000|2022-05-24 11:44:20|1613|1611.8|1613|1611.8|1613|1611.8|1613|1611.8|0
1653392670000|2022-05-24 11:44:30|1612.9|1611.7|1613.2|1612|1613.2|1612|1612.9|1611.7|11
1653392680000|2022-05-24 11:44:40|||||||||3
1653392690000|2022-05-24 11:44:50|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|3
1653392700000|2022-05-24 11:45:00|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|0
1653392720000|2022-05-24 11:45:20|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|0
1653392740000|2022-05-24 11:45:40|1612.8|1611.6|1612.7|1611.5|1612.9|1611.7|1612.7|1611.5|7
1653392750000|2022-05-24 11:45:50|||||||||1
1653392760000|2022-05-24 11:46:00|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1
1653392780000|2022-05-24 11:46:20|1613|1611.8|1612.9|1611.7|1613.1|1611.9|1612.9|1611.7|5
1653392790000|2022-05-24 11:46:30|1613|1611.8|1613|1611.8|1613|1611.8|1612.9|1611.7|0
1653392810000|2022-05-24 11:46:50|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1613|1611.8|0
1653392820000|2022-05-24 11:47:00|||||||||5
1653392830000|2022-05-24 11:47:10|1613|1611.8|1613|1611.8|1613|1611.8|1613|1611.8|9
1653392840000|2022-05-24 11:47:20|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|1
1653392850000|2022-05-24 11:47:30|1613|1611.8|1613|1611.8|1613|1611.8|1613|1611.8|2
1653392880000|2022-05-24 11:48:00|1612.9|1611.7|1612.9|1611.7|1613|1611.8|1612.9|1611.7|2
1653392890000|2022-05-24 11:48:10|1612.8|1611.6|1612.6|1611.4|1612.8|1611.6|1612.4|1611.2|13
1653392900000|2022-05-24 11:48:20|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|0
1653392920000|2022-05-24 11:48:40|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|3
1653392930000|2022-05-24 11:48:50|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1
1653392940000|2022-05-24 11:49:00|||||||||1
1653392960000|2022-05-24 11:49:20|||||||||1
1653392970000|2022-05-24 11:49:30|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1
1653392990000|2022-05-24 11:49:50|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1612.7|1611.5|0
1653393010000|2022-05-24 11:50:10|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|4
1653393020000|2022-05-24 11:50:20|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1
1653393030000|2022-05-24 11:50:30|||||||||1
1653393040000|2022-05-24 11:50:40|1612.8|1611.6|1612.7|1611.5|1612.8|1611.6|1612.7|1611.5|2
1653393050000|2022-05-24 11:50:50|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1612.7|1611.5|0
1653393060000|2022-05-24 11:51:00|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|0
1653393080000|2022-05-24 11:51:20|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|4
1653393090000|2022-05-24 11:51:30|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|0
1653393100000|2022-05-24 11:51:40|1612.8|1611.6|1612.7|1611.5|1612.9|1611.7|1612.7|1611.5|4
1653393110000|2022-05-24 11:51:50|1613|1611.8|1613|1611.8|1613|1611.8|1613|1611.8|4
1653393120000|2022-05-24 11:52:00|1613.1|1611.9|1613|1611.8|1613.1|1611.9|1612.9|1611.7|1
1653393130000|2022-05-24 11:52:10|1612.9|1611.7|1612.9|1611.7|1613|1611.8|1612.9|1611.7|4
1653393140000|2022-05-24 11:52:20|1613|1611.8|1612.9|1611.7|1613|1611.8|1612.9|1611.7|0
1653393180000|2022-05-24 11:53:00|||||||||4
1653393190000|2022-05-24 11:53:10|||||||||2
1653393210000|2022-05-24 11:53:30|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|0
1653393220000|2022-05-24 11:53:40|1612.6|1611.4|1612.7|1611.5|1612.7|1611.5|1612.5|1611.3|2
1653393230000|2022-05-24 11:53:50|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1
1653393240000|2022-05-24 11:54:00|1612.6|1611.4|1612.7|1611.5|1612.7|1611.5|1612.5|1611.3|1
1653393250000|2022-05-24 11:54:10|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|0
1653393270000|2022-05-24 11:54:30|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|0
1653393280000|2022-05-24 11:54:40|||||||||2
1653393300000|2022-05-24 11:55:00|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|4
1653393310000|2022-05-24 11:55:10|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|0
1653393320000|2022-05-24 11:55:20|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1
1653393330000|2022-05-24 11:55:30|1612.5|1611.3|1612.7|1611.5|1612.7|1611.5|1612.5|1611.3|0
1653393340000|2022-05-24 11:55:40|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|4
1653393350000|2022-05-24 11:55:50|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|0
1653393360000|2022-05-24 11:56:00|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|0
1653393370000|2022-05-24 11:56:10|||||||||1
1653393380000|2022-05-24 11:56:20|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|0
1653393390000|2022-05-24 11:56:30|1612.7|1611.5|1612.8|1611.6|1612.8|1611.6|1612.6|1611.4|5
1653393410000|2022-05-24 11:56:50|||||||||1
1653393420000|2022-05-24 11:57:00|1612.6|1611.4|1612.5|1611.3|1612.6|1611.4|1612.5|1611.3|0
1653393440000|2022-05-24 11:57:20|1612.4|1611.2|1612.3|1611.1|1612.4|1611.2|1612.3|1611.1|5
1653393450000|2022-05-24 11:57:30|||||||||1
1653393460000|2022-05-24 11:57:40|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|5
1653393470000|2022-05-24 11:57:50|||||||||2
1653393480000|2022-05-24 11:58:00|1612.3|1611.1|1612.3|1611.1|1612.5|1611.3|1612.3|1611.1|5
1653393490000|2022-05-24 11:58:10|1612|1610.8|1612.2|1611|1612.2|1611|1612|1610.8|2
1653393510000|2022-05-24 11:58:30|1612.1|1610.9|1612.1|1610.9|1612.2|1611|1612.1|1610.9|2
1653393520000|2022-05-24 11:58:40|1612|1610.8|1612.1|1610.9|1612.1|1610.9|1611.9|1610.7|19
1653393540000|2022-05-24 11:59:00|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|1
1653393550000|2022-05-24 11:59:10|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|1612|1610.8|7
1653393570000|2022-05-24 11:59:30|1612.2|1611|1612.2|1611|1612.2|1611|1612.2|1611|0
1653393580000|2022-05-24 11:59:40|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|3
1653393590000|2022-05-24 11:59:50|1612.7|1611.5|1612.3|1611.1|1612.7|1611.5|1612.2|1611|6
1653393600000|2022-05-24 12:00:00|1612.4|1611.2|1612.3|1611.1|1612.5|1611.3|1612.3|1611.1|9
1653393630000|2022-05-24 12:00:30|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|4
1653393640000|2022-05-24 12:00:40|1612.3|1611.1|1612.2|1611|1612.3|1611.1|1612.2|1611|1
1653393650000|2022-05-24 12:00:50|1612.3|1611.1|1612.2|1611|1612.3|1611.1|1612.2|1611|11
1653393660000|2022-05-24 12:01:00|1612.1|1610.9|1611.9|1610.7|1612.1|1610.9|1611.9|1610.7|5
1653393680000|2022-05-24 12:01:20|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|1612|1610.8|3
1653393690000|2022-05-24 12:01:30|1612|1610.8|1611.9|1610.7|1612|1610.8|1611.9|1610.7|4
1653393710000|2022-05-24 12:01:50|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|3
1653393720000|2022-05-24 12:02:00|1611.9|1610.7|1611.8|1610.6|1612|1610.8|1611.7|1610.5|16
1653393730000|2022-05-24 12:02:10|1612.1|1610.9|1611.9|1610.7|1612.1|1610.9|1611.9|1610.7|3
1653393740000|2022-05-24 12:02:20|1611.8|1610.6|1611.9|1610.7|1611.9|1610.7|1611.8|1610.6|1
1653393750000|2022-05-24 12:02:30|1611.4|1610.2|1611.5|1610.3|1611.5|1610.3|1611.3|1610.1|7
1653393760000|2022-05-24 12:02:40|1611.4|1610.2|1611.4|1610.2|1611.5|1610.3|1611.4|1610.2|3
1653393770000|2022-05-24 12:02:50|1611.3|1610.1|1611.4|1610.2|1611.4|1610.2|1611.3|1610.1|0
1653393780000|2022-05-24 12:03:00|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|0
1653393790000|2022-05-24 12:03:10|1611.4|1610.2|1611.9|1610.7|1611.9|1610.7|1611.4|1610.2|8
1653393800000|2022-05-24 12:03:20|1611.5|1610.3|1611.5|1610.3|1611.7|1610.5|1611.5|1610.3|4
1653393810000|2022-05-24 12:03:30|1611.6|1610.4|1611.8|1610.6|1611.8|1610.6|1611.6|1610.4|3
1653393820000|2022-05-24 12:03:40|1612|1610.8|1612.2|1611|1612.2|1611|1612|1610.8|13
1653393830000|2022-05-24 12:03:50|||||||||1
1653393840000|2022-05-24 12:04:00|1612|1610.8|1612.4|1611.2|1612.5|1611.3|1611.9|1610.7|5
1653393850000|2022-05-24 12:04:10|1612.5|1611.3|1612.6|1611.4|1612.6|1611.4|1612.5|1611.3|6
1653393860000|2022-05-24 12:04:20|||||||||1
1653393870000|2022-05-24 12:04:30|1612.7|1611.5|1612.8|1611.6|1612.8|1611.6|1612.7|1611.5|4
1653393880000|2022-05-24 12:04:40|1612.9|1611.7|1612.7|1611.5|1612.9|1611.7|1612.7|1611.5|2
1653393890000|2022-05-24 12:04:50|1612.6|1611.4|1612.7|1611.5|1612.7|1611.5|1612.6|1611.4|8
1653393910000|2022-05-24 12:05:10|||||||||3
1653393920000|2022-05-24 12:05:20|1612.6|1611.4|1612.5|1611.3|1612.6|1611.4|1612.4|1611.2|2
1653393930000|2022-05-24 12:05:30|1612.4|1611.2|1612.4|1611.2|1612.5|1611.3|1612.4|1611.2|1
1653393940000|2022-05-24 12:05:40|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1612.4|1611.2|0
1653393950000|2022-05-24 12:05:50|||||||||1
1653393960000|2022-05-24 12:06:00|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|0
1653393970000|2022-05-24 12:06:10|||||||||5
1653393980000|2022-05-24 12:06:20|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|5
1653393990000|2022-05-24 12:06:30|1612.2|1611|1612.1|1610.9|1612.3|1611.1|1612.1|1610.9|1
1653394000000|2022-05-24 12:06:40|1612|1610.8|1611.9|1610.7|1612|1610.8|1611.8|1610.6|4
1653394010000|2022-05-24 12:06:50|1611.8|1610.6|1611.9|1610.7|1611.9|1610.7|1611.8|1610.6|0
1653394020000|2022-05-24 12:07:00|1611.8|1610.6|1611.8|1610.6|1611.9|1610.7|1611.8|1610.6|0
1653394030000|2022-05-24 12:07:10|1611.9|1610.7|1612|1610.8|1612|1610.8|1611.9|1610.7|2
1653394040000|2022-05-24 12:07:20|1611.8|1610.6|1611.9|1610.7|1611.9|1610.7|1611.8|1610.6|1
1653394050000|2022-05-24 12:07:30|1611.8|1610.6|1611.9|1610.7|1611.9|1610.7|1611.8|1610.6|2
1653394060000|2022-05-24 12:07:40|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|1
1653394080000|2022-05-24 12:08:00|||||||||1
1653394090000|2022-05-24 12:08:10|1612.2|1611|1612|1610.8|1612.2|1611|1612|1610.8|2
1653394100000|2022-05-24 12:08:20|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|0
1653394110000|2022-05-24 12:08:30|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|3
1653394130000|2022-05-24 12:08:50|||||||||2
1653394140000|2022-05-24 12:09:00|1611.7|1610.5|1611.8|1610.6|1611.8|1610.6|1611.7|1610.5|1
1653394150000|2022-05-24 12:09:10|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|0
1653394160000|2022-05-24 12:09:20|1611.5|1610.3|1611.8|1610.6|1611.8|1610.6|1611.5|1610.3|5
1653394170000|2022-05-24 12:09:30|1612|1610.8|1612.1|1610.9|1612.1|1610.9|1612|1610.8|0
1653394180000|2022-05-24 12:09:40|1612.2|1611|1612|1610.8|1612.2|1611|1611.8|1610.6|1
1653394190000|2022-05-24 12:09:50|1612.2|1611|1611.9|1610.7|1612.2|1611|1611.9|1610.7|0
1653394200000|2022-05-24 12:10:00|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|1611.6|1610.4|4
1653394210000|2022-05-24 12:10:10|1611.5|1610.3|1611.7|1610.5|1611.7|1610.5|1611.5|1610.3|1
1653394220000|2022-05-24 12:10:20|||||||||1
1653394230000|2022-05-24 12:10:30|||||||||2
1653394250000|2022-05-24 12:10:50|||||||||1
1653394260000|2022-05-24 12:11:00|1611.8|1610.6|1611.7|1610.5|1611.8|1610.6|1611.7|1610.5|2
1653394270000|2022-05-24 12:11:10|||||||||3
1653394300000|2022-05-24 12:11:40|1612|1610.8|1611.4|1610.2|1612|1610.8|1611.4|1610.2|7
1653394310000|2022-05-24 12:11:50|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|0
1653394320000|2022-05-24 12:12:00|1611.2|1610|1611.3|1610.1|1611.3|1610.1|1611.2|1610|6
1653394330000|2022-05-24 12:12:10|1611.2|1610|1611.3|1610.1|1611.3|1610.1|1611.1|1609.9|3
1653394350000|2022-05-24 12:12:30|1611.4|1610.2|1611.5|1610.3|1611.5|1610.3|1611.4|1610.2|1
1653394360000|2022-05-24 12:12:40|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|2
1653394370000|2022-05-24 12:12:50|1611.6|1610.4|1611.8|1610.6|1611.8|1610.6|1611.6|1610.4|0
1653394380000|2022-05-24 12:13:00|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|3
1653394390000|2022-05-24 12:13:10|1611.6|1610.4|1611.2|1610|1611.6|1610.4|1611.2|1610|1
1653394400000|2022-05-24 12:13:20|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1
1653394410000|2022-05-24 12:13:30|1611.2|1610|1611.3|1610.1|1611.3|1610.1|1611.2|1610|8
1653394420000|2022-05-24 12:13:40|1611.2|1610|1611.4|1610.2|1611.4|1610.2|1611.2|1610|2
1653394430000|2022-05-24 12:13:50|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1
1653394440000|2022-05-24 12:14:00|1611.2|1610|1611.2|1610|1611.3|1610.1|1611.2|1610|10
1653394450000|2022-05-24 12:14:10|||||||||2
1653394460000|2022-05-24 12:14:20|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|23
1653394470000|2022-05-24 12:14:30|1611.1|1609.9|1611.3|1610.1|1611.3|1610.1|1611|1609.8|6
1653394480000|2022-05-24 12:14:40|1611.2|1610|1611.1|1609.9|1611.2|1610|1611|1609.8|14
1653394490000|2022-05-24 12:14:50|1611|1609.8|1611|1609.8|1611.1|1609.9|1611|1609.8|2
1653394500000|2022-05-24 12:15:00|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|0
1653394520000|2022-05-24 12:15:20|1611|1609.8|1611.2|1610|1611.2|1610|1610.9|1609.7|6
1653394530000|2022-05-24 12:15:30|1611|1609.8|1611.1|1609.9|1611.1|1609.9|1611|1609.8|2
1653394540000|2022-05-24 12:15:40|1611.2|1610|1611.2|1610|1611.2|1610|1611.2|1610|0
1653394550000|2022-05-24 12:15:50|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|0
1653394560000|2022-05-24 12:16:00|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|0
1653394570000|2022-05-24 12:16:10|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|3
1653394580000|2022-05-24 12:16:20|||||||||2
1653394590000|2022-05-24 12:16:30|1611.4|1610.2|1611.5|1610.3|1611.5|1610.3|1611.4|1610.2|0
1653394600000|2022-05-24 12:16:40|1611.2|1610|1611.2|1610|1611.2|1610|1611.2|1610|2
1653394620000|2022-05-24 12:17:00|||||||||1
1653394630000|2022-05-24 12:17:10|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|2
1653394640000|2022-05-24 12:17:20|1611|1609.8|1611|1609.8|1611|1609.8|1611|1609.8|0
1653394650000|2022-05-24 12:17:30|1610.8|1609.6|1610.9|1609.7|1610.9|1609.7|1610.8|1609.6|2
1653394670000|2022-05-24 12:17:50|1610.8|1609.6|1610.6|1609.4|1610.8|1609.6|1610.6|1609.4|2
1653394680000|2022-05-24 12:18:00|||||||||1
1653394690000|2022-05-24 12:18:10|1610.8|1609.6|1611|1609.8|1611|1609.8|1610.8|1609.6|9
1653394700000|2022-05-24 12:18:20|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|1
1653394710000|2022-05-24 12:18:30|1611.3|1610.1|1611.2|1610|1611.4|1610.2|1611.2|1610|11
1653394720000|2022-05-24 12:18:40|1611.1|1609.9|1611|1609.8|1611.1|1609.9|1611|1609.8|2
1653394730000|2022-05-24 12:18:50|1610.9|1609.7|1611|1609.8|1611.1|1609.9|1610.9|1609.7|0
1653394740000|2022-05-24 12:19:00|1611.1|1609.9|1611|1609.8|1611.1|1609.9|1611|1609.8|1
1653394760000|2022-05-24 12:19:20|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|1
1653394770000|2022-05-24 12:19:30|1611.2|1610|1611.2|1610|1611.2|1610|1611.1|1609.9|2
1653394780000|2022-05-24 12:19:40|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|3
1653394800000|2022-05-24 12:20:00|1611.2|1610|1611.3|1610.1|1611.3|1610.1|1611.2|1610|1
1653394810000|2022-05-24 12:20:10|1611.2|1610|1611.2|1610|1611.2|1610|1611.2|1610|0
1653394820000|2022-05-24 12:20:20|1611|1609.8|1611|1609.8|1611|1609.8|1611|1609.8|3
1653394830000|2022-05-24 12:20:30|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|1610.8|1609.6|0
1653394860000|2022-05-24 12:21:00|1610.8|1609.6|1610.1|1608.9|1610.8|1609.6|1610.1|1608.9|26
1653394870000|2022-05-24 12:21:10|1609.6|1608.4|1609.5|1608.3|1609.6|1608.4|1609.5|1608.3|5
1653394880000|2022-05-24 12:21:20|1609.6|1608.4|1609.6|1608.4|1609.7|1608.5|1609.3|1608.1|19
1653394890000|2022-05-24 12:21:30|1609.7|1608.5|1609.7|1608.5|1609.8|1608.6|1609.6|1608.4|0
1653394900000|2022-05-24 12:21:40|1609.6|1608.4|1609.6|1608.4|1609.6|1608.4|1609.6|1608.4|1
1653394910000|2022-05-24 12:21:50|1609.8|1608.6|1609.9|1608.7|1609.9|1608.7|1609.7|1608.5|2
1653394920000|2022-05-24 12:22:00|1609.8|1608.6|1610.1|1608.9|1610.1|1608.9|1609.8|1608.6|5
1653394930000|2022-05-24 12:22:10|1609.9|1608.7|1609.9|1608.7|1610|1608.8|1609.9|1608.7|0
1653394940000|2022-05-24 12:22:20|1610|1608.8|1610.4|1609.2|1610.5|1609.3|1610|1608.8|3
1653394950000|2022-05-24 12:22:30|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|0
1653394970000|2022-05-24 12:22:50|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|1
1653394980000|2022-05-24 12:23:00|1610.6|1609.4|1610.4|1609.2|1610.6|1609.4|1610.2|1609|19
1653394990000|2022-05-24 12:23:10|1610.2|1609|1610.2|1609|1610.2|1609|1610.2|1609|13
1653395000000|2022-05-24 12:23:20|1610.1|1608.9|1610|1608.8|1610.1|1608.9|1610|1608.8|4
1653395010000|2022-05-24 12:23:30|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|1610|1608.8|0
1653395020000|2022-05-24 12:23:40|1610|1608.8|1610.2|1609|1610.2|1609|1610|1608.8|1
1653395030000|2022-05-24 12:23:50|||||||||1
1653395040000|2022-05-24 12:24:00|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|8
1653395080000|2022-05-24 12:24:40|1610.3|1609.1|1610.3|1609.1|1610.4|1609.2|1610.3|1609.1|5
1653395090000|2022-05-24 12:24:50|1610.1|1608.9|1610.5|1609.3|1610.7|1609.5|1610.1|1608.9|21
1653395100000|2022-05-24 12:25:00|1610.6|1609.4|1610.7|1609.5|1610.7|1609.5|1610.5|1609.3|6
1653395110000|2022-05-24 12:25:10|1610.4|1609.2|1610.3|1609.1|1610.4|1609.2|1610.3|1609.1|2
1653395130000|2022-05-24 12:25:30|1610.2|1609|1610.2|1609|1610.2|1609|1610.2|1609|2
1653395140000|2022-05-24 12:25:40|1610.1|1608.9|1610.6|1609.4|1610.6|1609.4|1610.1|1608.9|4
1653395150000|2022-05-24 12:25:50|1610.4|1609.2|1610.6|1609.4|1610.6|1609.4|1610.4|1609.2|1
1653395160000|2022-05-24 12:26:00|||||||||4
1653395170000|2022-05-24 12:26:10|1610.7|1609.5|1610.6|1609.4|1610.7|1609.5|1610.6|1609.4|3
1653395190000|2022-05-24 12:26:30|||||||||1
1653395200000|2022-05-24 12:26:40|||||||||1
1653395210000|2022-05-24 12:26:50|||||||||1
1653395220000|2022-05-24 12:27:00|||||||||1
1653395230000|2022-05-24 12:27:10|1610.7|1609.5|1610.9|1609.7|1610.9|1609.7|1610.7|1609.5|3
1653395240000|2022-05-24 12:27:20|1611|1609.8|1611|1609.8|1611|1609.8|1611|1609.8|0
1653395260000|2022-05-24 12:27:40|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|5
1653395270000|2022-05-24 12:27:50|1611|1609.8|1611|1609.8|1611|1609.8|1611|1609.8|2
1653395280000|2022-05-24 12:28:00|1610.9|1609.7|1611|1609.8|1611|1609.8|1610.9|1609.7|4
1653395290000|2022-05-24 12:28:10|1610.5|1609.3|1610.7|1609.5|1610.7|1609.5|1610.5|1609.3|1
1653395300000|2022-05-24 12:28:20|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|0
1653395310000|2022-05-24 12:28:30|1610.7|1609.5|1610.6|1609.4|1610.7|1609.5|1610.6|1609.4|0
1653395330000|2022-05-24 12:28:50|1610.5|1609.3|1610.7|1609.5|1610.7|1609.5|1610.5|1609.3|2
1653395340000|2022-05-24 12:29:00|1610.6|1609.4|1610.9|1609.7|1610.9|1609.7|1610.6|1609.4|6
1653395350000|2022-05-24 12:29:10|1611|1609.8|1611.1|1609.9|1611.1|1609.9|1611|1609.8|3
1653395390000|2022-05-24 12:29:50|1611.2|1610|1611.2|1610|1611.2|1610|1611.2|1610|0
1653395410000|2022-05-24 12:30:10|1611|1609.8|1611|1609.8|1611|1609.8|1611|1609.8|3
1653395420000|2022-05-24 12:30:20|1610.9|1609.7|1611|1609.8|1611|1609.8|1610.9|1609.7|3
1653395440000|2022-05-24 12:30:40|1611.1|1609.9|1611.3|1610.1|1611.3|1610.1|1611.1|1609.9|3
1653395450000|2022-05-24 12:30:50|1611.2|1610|1611.8|1610.6|1611.8|1610.6|1611.2|1610|7
1653395460000|2022-05-24 12:31:00|1611.9|1610.7|1611.8|1610.6|1611.9|1610.7|1611.8|1610.6|4
1653395470000|2022-05-24 12:31:10|1611.9|1610.7|1611.7|1610.5|1612|1610.8|1611.7|1610.5|1
1653395480000|2022-05-24 12:31:20|1611.5|1610.3|1611.4|1610.2|1611.5|1610.3|1611.4|1610.2|8
1653395490000|2022-05-24 12:31:30|1611.5|1610.3|1611.4|1610.2|1611.5|1610.3|1611.4|1610.2|1
1653395500000|2022-05-24 12:31:40|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|1
1653395510000|2022-05-24 12:31:50|1611.2|1610|1611.4|1610.2|1611.4|1610.2|1611.2|1610|3
1653395520000|2022-05-24 12:32:00|1611.7|1610.5|1611.6|1610.4|1611.9|1610.7|1611.6|1610.4|18
1653395530000|2022-05-24 12:32:10|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|5
1653395540000|2022-05-24 12:32:20|1611.8|1610.6|1612.2|1611|1612.2|1611|1611.8|1610.6|21
1653395560000|2022-05-24 12:32:40|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|1612.2|1611|0
1653395570000|2022-05-24 12:32:50|1612.4|1611.2|1612.2|1611|1612.4|1611.2|1612.2|1611|2
1653395580000|2022-05-24 12:33:00|1612.1|1610.9|1612.2|1611|1612.2|1611|1612.1|1610.9|12
1653395590000|2022-05-24 12:33:10|1612.3|1611.1|1611.9|1610.7|1612.3|1611.1|1611.9|1610.7|14
1653395600000|2022-05-24 12:33:20|1612|1610.8|1612|1610.8|1612|1610.8|1611.9|1610.7|1
1653395610000|2022-05-24 12:33:30|1611.9|1610.7|1612.1|1610.9|1612.1|1610.9|1611.9|1610.7|0
1653395620000|2022-05-24 12:33:40|1612|1610.8|1612.1|1610.9|1612.1|1610.9|1612|1610.8|1
1653395640000|2022-05-24 12:34:00|||||||||2
1653395660000|2022-05-24 12:34:20|||||||||1
1653395670000|2022-05-24 12:34:30|1612|1610.8|1612|1610.8|1612|1610.8|1612|1610.8|2
1653395680000|2022-05-24 12:34:40|1612.1|1610.9|1612.4|1611.2|1612.4|1611.2|1612.1|1610.9|3
1653395690000|2022-05-24 12:34:50|1612.5|1611.3|1612.2|1611|1612.5|1611.3|1612.2|1611|8
1653395700000|2022-05-24 12:35:00|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1612.3|1611.1|0
1653395720000|2022-05-24 12:35:20|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|18
1653395730000|2022-05-24 12:35:30|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1
1653395740000|2022-05-24 12:35:40|1612.5|1611.3|1613|1611.8|1613|1611.8|1612.5|1611.3|8
1653395750000|2022-05-24 12:35:50|1612.9|1611.7|1613|1611.8|1613.1|1611.9|1612.9|1611.7|5
1653395760000|2022-05-24 12:36:00|1613.2|1612|1613.3|1612.1|1613.3|1612.1|1613.2|1612|3
1653395770000|2022-05-24 12:36:10|1613.8|1612.6|1613.7|1612.5|1613.8|1612.6|1613.5|1612.3|22
1653395780000|2022-05-24 12:36:20|1613.6|1612.4|1613.8|1612.6|1613.8|1612.6|1613.6|1612.4|2
1653395790000|2022-05-24 12:36:30|1614|1612.8|1614.1|1612.9|1614.1|1612.9|1614|1612.8|6
1653395800000|2022-05-24 12:36:40|||||||||2
1653395810000|2022-05-24 12:36:50|1614|1612.8|1614|1612.8|1614.1|1612.9|1613.9|1612.7|5
1653395820000|2022-05-24 12:37:00|1614.4|1613.2|1614.2|1613|1614.4|1613.2|1614.1|1612.9|39
1653395830000|2022-05-24 12:37:10|1613.9|1612.7|1613.9|1612.7|1614|1612.8|1613.9|1612.7|4
1653395840000|2022-05-24 12:37:20|1614|1612.8|1613.7|1612.5|1614|1612.8|1613.7|1612.5|13
1653395850000|2022-05-24 12:37:30|1613.6|1612.4|1613.7|1612.5|1613.7|1612.5|1613.6|1612.4|0
1653395860000|2022-05-24 12:37:40|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|2
1653395870000|2022-05-24 12:37:50|1613.7|1612.5|1613.6|1612.4|1613.7|1612.5|1613.5|1612.3|7
1653395880000|2022-05-24 12:38:00|1613.5|1612.3|1613.4|1612.2|1613.6|1612.4|1613.3|1612.1|4
1653395890000|2022-05-24 12:38:10|1613.3|1612.1|1613.3|1612.1|1613.4|1612.2|1613.3|1612.1|1
1653395900000|2022-05-24 12:38:20|1613.4|1612.2|1613.7|1612.5|1613.8|1612.6|1613.4|1612.2|12
1653395910000|2022-05-24 12:38:30|1613.8|1612.6|1614|1612.8|1614|1612.8|1613.6|1612.4|16
1653395920000|2022-05-24 12:38:40|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|1
1653395930000|2022-05-24 12:38:50|1613.6|1612.4|1614.1|1612.9|1614.1|1612.9|1613.6|1612.4|17
1653395940000|2022-05-24 12:39:00|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|2
1653395960000|2022-05-24 12:39:20|||||||||1
1653395970000|2022-05-24 12:39:30|1613.9|1612.7|1614.1|1612.9|1614.2|1613|1613.9|1612.7|3
1653395980000|2022-05-24 12:39:40|1614.2|1613|1614.2|1613|1614.2|1613|1614.1|1612.9|3
1653395990000|2022-05-24 12:39:50|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|0
1653396000000|2022-05-24 12:40:00|||||||||1
1653396010000|2022-05-24 12:40:10|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|1613.6|1612.4|13
1653396020000|2022-05-24 12:40:20|1613.9|1612.7|1614.2|1613|1614.2|1613|1613.9|1612.7|5
1653396030000|2022-05-24 12:40:30|1614.1|1612.9|1614.2|1613|1614.2|1613|1614|1612.8|13
1653396040000|2022-05-24 12:40:40|1614|1612.8|1614|1612.8|1614|1612.8|1613.8|1612.6|26
1653396050000|2022-05-24 12:40:50|1614.1|1612.9|1614|1612.8|1614.1|1612.9|1614|1612.8|0
1653396060000|2022-05-24 12:41:00|1613.3|1612.1|1613.3|1612.1|1613.5|1612.3|1613.2|1612|7
1653396070000|2022-05-24 12:41:10|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1
1653396080000|2022-05-24 12:41:20|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1
1653396090000|2022-05-24 12:41:30|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.3|1612.1|3
1653396100000|2022-05-24 12:41:40|1613.2|1612|1613.4|1612.2|1613.4|1612.2|1613.2|1612|0
1653396110000|2022-05-24 12:41:50|||||||||3
1653396120000|2022-05-24 12:42:00|1613.5|1612.3|1613.4|1612.2|1613.5|1612.3|1613.4|1612.2|11
1653396130000|2022-05-24 12:42:10|1613.3|1612.1|1613.7|1612.5|1613.7|1612.5|1613.1|1611.9|7
1653396140000|2022-05-24 12:42:20|1613.5|1612.3|1613.5|1612.3|1613.6|1612.4|1613.4|1612.2|7
1653396160000|2022-05-24 12:42:40|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|7
1653396170000|2022-05-24 12:42:50|1613.3|1612.1|1613.4|1612.2|1613.4|1612.2|1613.3|1612.1|1
1653396190000|2022-05-24 12:43:10|1613.3|1612.1|1613.3|1612.1|1613.4|1612.2|1613.3|1612.1|5
1653396200000|2022-05-24 12:43:20|1613.4|1612.2|1613.6|1612.4|1613.7|1612.5|1613.3|1612.1|11
1653396210000|2022-05-24 12:43:30|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|0
1653396220000|2022-05-24 12:43:40|1613.6|1612.4|1613.5|1612.3|1613.6|1612.4|1613.5|1612.3|1
1653396230000|2022-05-24 12:43:50|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|0
1653396240000|2022-05-24 12:44:00|1613.5|1612.3|1613.6|1612.4|1613.7|1612.5|1613.5|1612.3|7
1653396250000|2022-05-24 12:44:10|1613.5|1612.3|1613.2|1612|1613.7|1612.5|1613.2|1612|15
1653396260000|2022-05-24 12:44:20|1613.1|1611.9|1613.2|1612|1613.2|1612|1613.1|1611.9|1
1653396270000|2022-05-24 12:44:30|1613.1|1611.9|1613.1|1611.9|1613.3|1612.1|1613.1|1611.9|9
1653396280000|2022-05-24 12:44:40|1613.2|1612|1613.2|1612|1613.3|1612.1|1613.1|1611.9|9
1653396290000|2022-05-24 12:44:50|1613.1|1611.9|1613.1|1611.9|1613.3|1612.1|1613.1|1611.9|10
1653399000000|2022-05-24 13:30:00|1613.5|1612.3|1613.6|1612.4|1614.5|1613.3|1612.9|1611.7|408
1653399010000|2022-05-24 13:30:10|1613.7|1612.5|1612.7|1611.5|1614|1612.8|1612.7|1611.5|57
1653399020000|2022-05-24 13:30:20|1612.5|1611.3|1612.1|1610.9|1612.7|1611.5|1611.8|1610.6|49
1653399030000|2022-05-24 13:30:30|1612.2|1611|1611.3|1610.1|1612.7|1611.5|1611.3|1610.1|41
1653399040000|2022-05-24 13:30:40|1611.1|1609.9|1612.3|1611.1|1612.3|1611.1|1611.1|1609.9|43
1653399050000|2022-05-24 13:30:50|1612.2|1611|1610.8|1609.6|1612.2|1611|1610.6|1609.4|39
1653399060000|2022-05-24 13:31:00|1610.7|1609.5|1610.7|1609.5|1611|1609.8|1610.5|1609.3|72
1653399070000|2022-05-24 13:31:10|1611.1|1609.9|1610.7|1609.5|1611.7|1610.5|1610.4|1609.2|50
1653399080000|2022-05-24 13:31:20|1610.8|1609.6|1609.3|1608.1|1611|1609.8|1609.3|1608.1|51
1653399090000|2022-05-24 13:31:30|1609|1607.8|1608.8|1607.6|1609.1|1607.9|1608.8|1607.6|26
1653399100000|2022-05-24 13:31:40|1608.2|1607|1609.3|1608.1|1609.3|1608.1|1608|1606.8|68
1653399110000|2022-05-24 13:31:50|1609.1|1607.9|1609|1607.8|1609.7|1608.5|1609|1607.8|57
1653399120000|2022-05-24 13:32:00|1609.1|1607.9|1608.4|1607.2|1609.2|1608|1608|1606.8|48
1653399130000|2022-05-24 13:32:10|1608.6|1607.4|1608.5|1607.3|1608.9|1607.7|1607.9|1606.7|41
1653399140000|2022-05-24 13:32:20|1608.4|1607.2|1607.9|1606.7|1608.4|1607.2|1607.8|1606.6|61
1653399150000|2022-05-24 13:32:30|1607.8|1606.6|1607.6|1606.4|1607.8|1606.6|1607.1|1605.9|35
1653399160000|2022-05-24 13:32:40|1607.4|1606.2|1607|1605.8|1607.6|1606.4|1606.2|1605|61
1653399170000|2022-05-24 13:32:50|1606.8|1605.6|1607.8|1606.6|1608.6|1607.4|1606.8|1605.6|108
1653399180000|2022-05-24 13:33:00|1607.9|1606.7|1609|1607.8|1609|1607.8|1607.9|1606.7|34
1653399190000|2022-05-24 13:33:10|1608.9|1607.7|1609|1607.8|1609|1607.8|1608.6|1607.4|56
1653399200000|2022-05-24 13:33:20|1608.9|1607.7|1608.7|1607.5|1609|1607.8|1608.7|1607.5|29
1653399210000|2022-05-24 13:33:30|1608.8|1607.6|1609.1|1607.9|1609.1|1607.9|1608.5|1607.3|34
1653399220000|2022-05-24 13:33:40|1609.2|1608|1608.7|1607.5|1609.6|1608.4|1608.7|1607.5|54
1653399230000|2022-05-24 13:33:50|1608.8|1607.6|1609.1|1607.9|1609.2|1608|1608.6|1607.4|27
1653399240000|2022-05-24 13:34:00|1609|1607.8|1608.2|1607|1609.3|1608.1|1608.2|1607|43
1653399250000|2022-05-24 13:34:10|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|1607.5|1606.3|11
1653399260000|2022-05-24 13:34:20|1607.5|1606.3|1607.8|1606.6|1607.8|1606.6|1607.3|1606.1|24
1653399270000|2022-05-24 13:34:30|1607.9|1606.7|1608.1|1606.9|1608.4|1607.2|1607.9|1606.7|12
1653399280000|2022-05-24 13:34:40|1608.2|1607|1608.4|1607.2|1608.6|1607.4|1608.2|1607|49
1653399290000|2022-05-24 13:34:50|1608.2|1607|1606.5|1605.3|1608.3|1607.1|1606.4|1605.2|74
1653399300000|2022-05-24 13:35:00|1606.6|1605.4|1606.3|1605.1|1606.8|1605.6|1606.2|1605|52
1653399310000|2022-05-24 13:35:10|1606.2|1605|1605.8|1604.6|1606.2|1605|1605.2|1604|101
1653399320000|2022-05-24 13:35:20|1605.7|1604.5|1606|1604.8|1606.1|1604.9|1605.6|1604.4|28
1653399330000|2022-05-24 13:35:30|1606.1|1604.9|1606.1|1604.9|1606.5|1605.3|1606.1|1604.9|98
1653399340000|2022-05-24 13:35:40|1606.2|1605|1606.1|1604.9|1606.4|1605.2|1605.9|1604.7|99
1653399350000|2022-05-24 13:35:50|1606.2|1605|1606.4|1605.2|1606.8|1605.6|1606.2|1605|25
1653399360000|2022-05-24 13:36:00|1606.6|1605.4|1607.4|1606.2|1607.4|1606.2|1606.5|1605.3|34
1653399370000|2022-05-24 13:36:10|1607.3|1606.1|1608.2|1607|1608.2|1607|1607.2|1606|74
1653399380000|2022-05-24 13:36:20|1608.3|1607.1|1609.3|1608.1|1609.9|1608.7|1608.3|1607.1|50
1653399390000|2022-05-24 13:36:30|1609.2|1608|1609.3|1608.1|1609.4|1608.2|1608.9|1607.7|36
1653399400000|2022-05-24 13:36:40|1609.1|1607.9|1608.9|1607.7|1609.1|1607.9|1608.7|1607.5|27
1653399410000|2022-05-24 13:36:50|1608.8|1607.6|1608.1|1606.9|1608.9|1607.7|1608|1606.8|15
1653399420000|2022-05-24 13:37:00|1608.2|1607|1608.9|1607.7|1608.9|1607.7|1608.1|1606.9|26
1653399430000|2022-05-24 13:37:10|1609|1607.8|1608.9|1607.7|1609.3|1608.1|1608.9|1607.7|25
1653399440000|2022-05-24 13:37:20|1608.6|1607.4|1608.5|1607.3|1608.9|1607.7|1608.4|1607.2|32
1653399450000|2022-05-24 13:37:30|1608.3|1607.1|1608.5|1607.3|1608.5|1607.3|1608.1|1606.9|20
1653399460000|2022-05-24 13:37:40|1608.4|1607.2|1608.5|1607.3|1608.5|1607.3|1608.2|1607|19
1653399470000|2022-05-24 13:37:50|1608.4|1607.2|1608.1|1606.9|1608.5|1607.3|1607.9|1606.7|11
1653399480000|2022-05-24 13:38:00|1608.2|1607|1608.8|1607.6|1608.9|1607.7|1608|1606.8|22
1653399490000|2022-05-24 13:38:10|1609|1607.8|1608.9|1607.7|1609.4|1608.2|1608.9|1607.7|27
1653399500000|2022-05-24 13:38:20|1608.5|1607.3|1608.7|1607.5|1608.7|1607.5|1608.5|1607.3|22
1653399510000|2022-05-24 13:38:30|1608.6|1607.4|1608.4|1607.2|1608.7|1607.5|1608.1|1606.9|12
1653399520000|2022-05-24 13:38:40|1608|1606.8|1607.9|1606.7|1608|1606.8|1607.9|1606.7|8
1653399530000|2022-05-24 13:38:50|1608|1606.8|1607.9|1606.7|1608|1606.8|1607.8|1606.6|8
1653399540000|2022-05-24 13:39:00|1608.1|1606.9|1607.7|1606.5|1608.1|1606.9|1607.7|1606.5|18
1653399550000|2022-05-24 13:39:10|1607.5|1606.3|1607.9|1606.7|1607.9|1606.7|1607.4|1606.2|14
1653399560000|2022-05-24 13:39:20|1607.8|1606.6|1607.2|1606|1607.8|1606.6|1606.9|1605.7|17
1653399570000|2022-05-24 13:39:30|1607.1|1605.9|1607|1605.8|1607.2|1606|1607|1605.8|8
1653399580000|2022-05-24 13:39:40|1606.9|1605.7|1606.7|1605.5|1606.9|1605.7|1606.7|1605.5|22
1653399590000|2022-05-24 13:39:50|1606.9|1605.7|1607.4|1606.2|1607.4|1606.2|1606.9|1605.7|10
1653399600000|2022-05-24 13:40:00|1607.3|1606.1|1607.9|1606.7|1607.9|1606.7|1607.3|1606.1|27
1653399610000|2022-05-24 13:40:10|1608.1|1606.9|1609.2|1608|1609.2|1608|1608.1|1606.9|91
1653399620000|2022-05-24 13:40:20|1609.1|1607.9|1609.3|1608.1|1609.5|1608.3|1609.1|1607.9|9
1653399630000|2022-05-24 13:40:30|1609.2|1608|1609.2|1608|1609.2|1608|1608.8|1607.6|7
1653399640000|2022-05-24 13:40:40|1609.1|1607.9|1609|1607.8|1609.1|1607.9|1609|1607.8|10
1653399650000|2022-05-24 13:40:50|1608.9|1607.7|1609|1607.8|1609|1607.8|1608.9|1607.7|20
1653399660000|2022-05-24 13:41:00|1608.9|1607.7|1608.3|1607.1|1609|1607.8|1608.3|1607.1|15
1653399670000|2022-05-24 13:41:10|1608.2|1607|1607.4|1606.2|1608.2|1607|1607.1|1605.9|79
1653399680000|2022-05-24 13:41:20|1607.3|1606.1|1607.8|1606.6|1607.8|1606.6|1607.3|1606.1|62
1653399690000|2022-05-24 13:41:30|1607.7|1606.5|1607.7|1606.5|1607.9|1606.7|1607.6|1606.4|28
1653399700000|2022-05-24 13:41:40|1607.6|1606.4|1607.7|1606.5|1608.4|1607.2|1607.4|1606.2|35
1653399710000|2022-05-24 13:41:50|1607.9|1606.7|1608.1|1606.9|1608.1|1606.9|1607.8|1606.6|12
1653399720000|2022-05-24 13:42:00|1608|1606.8|1607.1|1605.9|1608.2|1607|1607.1|1605.9|17
1653399730000|2022-05-24 13:42:10|1607|1605.8|1607.3|1606.1|1607.4|1606.2|1607|1605.8|33
1653399740000|2022-05-24 13:42:20|1607.4|1606.2|1608|1606.8|1608.2|1607|1607.3|1606.1|14
1653399750000|2022-05-24 13:42:30|1608.1|1606.9|1608.2|1607|1608.2|1607|1607.9|1606.7|4
1653399760000|2022-05-24 13:42:40|1608.1|1606.9|1608.2|1607|1608.5|1607.3|1608|1606.8|7
1653399770000|2022-05-24 13:42:50|1608.1|1606.9|1608.2|1607|1608.2|1607|1608.1|1606.9|2
1653399780000|2022-05-24 13:43:00|1608.1|1606.9|1608|1606.8|1608.6|1607.4|1607.9|1606.7|22
1653399790000|2022-05-24 13:43:10|1608.1|1606.9|1609.2|1608|1609.2|1608|1608.1|1606.9|8
1653399800000|2022-05-24 13:43:20|1609.1|1607.9|1608.7|1607.5|1609.2|1608|1608.7|1607.5|8
1653399810000|2022-05-24 13:43:30|1608.8|1607.6|1609.6|1608.4|1609.6|1608.4|1608.7|1607.5|28
1653399820000|2022-05-24 13:43:40|1609.5|1608.3|1609.4|1608.2|1609.5|1608.3|1609.4|1608.2|5
1653399830000|2022-05-24 13:43:50|1609.3|1608.1|1609.1|1607.9|1609.3|1608.1|1609.1|1607.9|7
1653399840000|2022-05-24 13:44:00|1609|1607.8|1608.6|1607.4|1609|1607.8|1608.5|1607.3|19
1653399850000|2022-05-24 13:44:10|1608.7|1607.5|1609.1|1607.9|1609.1|1607.9|1608.7|1607.5|7
1653399860000|2022-05-24 13:44:20|1609.2|1608|1609|1607.8|1609.3|1608.1|1609|1607.8|13
1653399870000|2022-05-24 13:44:30|1608.9|1607.7|1609|1607.8|1609.3|1608.1|1608.9|1607.7|13
1653399880000|2022-05-24 13:44:40|1609.2|1608|1609|1607.8|1609.2|1608|1609|1607.8|11
1653399890000|2022-05-24 13:44:50|1609.2|1608|1609.6|1608.4|1609.6|1608.4|1609.2|1608|54
1653399900000|2022-05-24 13:45:00|1609.5|1608.3|1610.3|1609.1|1610.3|1609.1|1609.5|1608.3|38
1653399910000|2022-05-24 13:45:10|1610.1|1608.9|1609.8|1608.6|1610.3|1609.1|1609.8|1608.6|21
1653399920000|2022-05-24 13:45:20|1609.9|1608.7|1609.4|1608.2|1610.3|1609.1|1609.4|1608.2|57
1653399930000|2022-05-24 13:45:30|1609.3|1608.1|1608.8|1607.6|1609.3|1608.1|1608.8|1607.6|59
1653399940000|2022-05-24 13:45:40|1608.9|1607.7|1609.4|1608.2|1609.5|1608.3|1608.8|1607.6|68
1653399950000|2022-05-24 13:45:50|1609.3|1608.1|1609.4|1608.2|1609.6|1608.4|1609.3|1608.1|27
1653399960000|2022-05-24 13:46:00|1609.3|1608.1|1609.7|1608.5|1610.2|1609|1609.2|1608|42
1653399970000|2022-05-24 13:46:10|1609.6|1608.4|1610.4|1609.2|1610.5|1609.3|1609.6|1608.4|26
1653399980000|2022-05-24 13:46:20|1610.5|1609.3|1610.2|1609|1610.5|1609.3|1609.9|1608.7|19
1653399990000|2022-05-24 13:46:30|1610.1|1608.9|1609.9|1608.7|1610.1|1608.9|1609.8|1608.6|20
1653400000000|2022-05-24 13:46:40|1610.3|1609.1|1610.1|1608.9|1610.5|1609.3|1610|1608.8|35
1653400010000|2022-05-24 13:46:50|1610|1608.8|1610|1608.8|1610.1|1608.9|1610|1608.8|3
1653400020000|2022-05-24 13:47:00|1610.1|1608.9|1610.1|1608.9|1610.6|1609.4|1610|1608.8|55
1653400030000|2022-05-24 13:47:10|1610.2|1609|1609.8|1608.6|1610.2|1609|1609.8|1608.6|17
1653400040000|2022-05-24 13:47:20|1609.9|1608.7|1609.6|1608.4|1610|1608.8|1609.6|1608.4|20
1653400050000|2022-05-24 13:47:30|1609.7|1608.5|1610.3|1609.1|1610.3|1609.1|1609.3|1608.1|28
1653400060000|2022-05-24 13:47:40|1610.4|1609.2|1610.1|1608.9|1610.4|1609.2|1610.1|1608.9|16
1653400070000|2022-05-24 13:47:50|1610.2|1609|1609.6|1608.4|1610.3|1609.1|1609.6|1608.4|41
1653400080000|2022-05-24 13:48:00|1609.8|1608.6|1610.1|1608.9|1610.4|1609.2|1609.6|1608.4|80
1653400090000|2022-05-24 13:48:10|1610.2|1609|1610.4|1609.2|1610.7|1609.5|1610.1|1608.9|47
1653400100000|2022-05-24 13:48:20|1610.5|1609.3|1611|1609.8|1611|1609.8|1610.4|1609.2|55
1653400110000|2022-05-24 13:48:30|1610.9|1609.7|1610.7|1609.5|1610.9|1609.7|1610.4|1609.2|28
1653400120000|2022-05-24 13:48:40|1610.6|1609.4|1611.2|1610|1611.3|1610.1|1610.6|1609.4|24
1653400130000|2022-05-24 13:48:50|1611.1|1609.9|1611.4|1610.2|1611.7|1610.5|1611|1609.8|36
1653400140000|2022-05-24 13:49:00|1611.3|1610.1|1611.7|1610.5|1611.9|1610.7|1611.3|1610.1|44
1653400150000|2022-05-24 13:49:10|1611.8|1610.6|1611.8|1610.6|1612.1|1610.9|1611.7|1610.5|14
1653400160000|2022-05-24 13:49:20|1612|1610.8|1612.6|1611.4|1612.7|1611.5|1611.8|1610.6|61
1653400170000|2022-05-24 13:49:30|1612.7|1611.5|1612.5|1611.3|1613|1611.8|1612.4|1611.2|13
1653400180000|2022-05-24 13:49:40|1612.6|1611.4|1612.6|1611.4|1612.7|1611.5|1612.4|1611.2|20
1653400190000|2022-05-24 13:49:50|1612.7|1611.5|1612.9|1611.7|1613.1|1611.9|1612.4|1611.2|42
1653400200000|2022-05-24 13:50:00|1613|1611.8|1613.1|1611.9|1613.1|1611.9|1612.9|1611.7|18
1653400210000|2022-05-24 13:50:10|1613|1611.8|1612.9|1611.7|1613.1|1611.9|1612.9|1611.7|56
1653400220000|2022-05-24 13:50:20|1613|1611.8|1613.1|1611.9|1613.1|1611.9|1612.7|1611.5|18
1653400230000|2022-05-24 13:50:30|1613|1611.8|1613|1611.8|1613.1|1611.9|1612.8|1611.6|35
1653400240000|2022-05-24 13:50:40|1612.7|1611.5|1612.9|1611.7|1613.1|1611.9|1612.7|1611.5|25
1653400250000|2022-05-24 13:50:50|1613|1611.8|1612.9|1611.7|1613.1|1611.9|1612.9|1611.7|16
1653400260000|2022-05-24 13:51:00|1613|1611.8|1613.1|1611.9|1613.1|1611.9|1612.9|1611.7|16
1653400270000|2022-05-24 13:51:10|1613|1611.8|1612.9|1611.7|1613.1|1611.9|1612.8|1611.6|19
1653400280000|2022-05-24 13:51:20|1612.7|1611.5|1612.3|1611.1|1612.8|1611.6|1612.1|1610.9|12
1653400290000|2022-05-24 13:51:30|1612.2|1611|1611.9|1610.7|1612.6|1611.4|1611.9|1610.7|44
1653400300000|2022-05-24 13:51:40|1611.6|1610.4|1611.4|1610.2|1611.7|1610.5|1611.4|1610.2|27
1653400310000|2022-05-24 13:51:50|1611.3|1610.1|1611.4|1610.2|1611.5|1610.3|1611|1609.8|19
1653400320000|2022-05-24 13:52:00|1611.5|1610.3|1611.9|1610.7|1612.1|1610.9|1611.5|1610.3|33
1653400330000|2022-05-24 13:52:10|1612|1610.8|1611.9|1610.7|1612.2|1611|1611.6|1610.4|20
1653400340000|2022-05-24 13:52:20|1611.8|1610.6|1611.7|1610.5|1612|1610.8|1611.6|1610.4|18
1653400350000|2022-05-24 13:52:30|1611.6|1610.4|1611.6|1610.4|1611.8|1610.6|1611.6|1610.4|6
1653400360000|2022-05-24 13:52:40|1611.7|1610.5|1611.4|1610.2|1611.8|1610.6|1611.4|1610.2|12
1653400370000|2022-05-24 13:52:50|1611.6|1610.4|1611.5|1610.3|1611.7|1610.5|1611.4|1610.2|7
1653400380000|2022-05-24 13:53:00|1611.7|1610.5|1611.4|1610.2|1611.7|1610.5|1611.3|1610.1|61
1653400390000|2022-05-24 13:53:10|1611.3|1610.1|1610.9|1609.7|1611.5|1610.3|1610.9|1609.7|26
1653400400000|2022-05-24 13:53:20|1611|1609.8|1611.1|1609.9|1611.2|1610|1611|1609.8|14
1653400410000|2022-05-24 13:53:30|1611|1609.8|1610.5|1609.3|1611.1|1609.9|1610.4|1609.2|17
1653400420000|2022-05-24 13:53:40|1610.4|1609.2|1610.7|1609.5|1610.7|1609.5|1610.4|1609.2|11
1653400430000|2022-05-24 13:53:50|1610.9|1609.7|1611|1609.8|1611.2|1610|1610.9|1609.7|7
1653400440000|2022-05-24 13:54:00|1610.9|1609.7|1611|1609.8|1611|1609.8|1610.8|1609.6|10
1653400450000|2022-05-24 13:54:10|1610.8|1609.6|1610.3|1609.1|1611|1609.8|1610.3|1609.1|7
1653400460000|2022-05-24 13:54:20|1610.4|1609.2|1610.5|1609.3|1610.5|1609.3|1610.3|1609.1|7
1653400470000|2022-05-24 13:54:30|1610.7|1609.5|1610.8|1609.6|1610.8|1609.6|1610.7|1609.5|6
1653400480000|2022-05-24 13:54:40|1611|1609.8|1610.8|1609.6|1611|1609.8|1610.7|1609.5|13
1653400490000|2022-05-24 13:54:50|1610.7|1609.5|1610.5|1609.3|1610.7|1609.5|1610.5|1609.3|10
1653400500000|2022-05-24 13:55:00|1610.6|1609.4|1610.5|1609.3|1610.7|1609.5|1610.3|1609.1|36
1653400510000|2022-05-24 13:55:10|1610.4|1609.2|1610.3|1609.1|1610.6|1609.4|1610.2|1609|44
1653400520000|2022-05-24 13:55:20|1610.2|1609|1610.7|1609.5|1610.7|1609.5|1610.2|1609|15
1653400530000|2022-05-24 13:55:30|1610.9|1609.7|1610.7|1609.5|1610.9|1609.7|1610.6|1609.4|14
1653400540000|2022-05-24 13:55:40|1610.6|1609.4|1611.1|1609.9|1611.1|1609.9|1610.6|1609.4|5
1653400550000|2022-05-24 13:55:50|1610.6|1609.4|1610.5|1609.3|1610.7|1609.5|1610.5|1609.3|8
1653400560000|2022-05-24 13:56:00|1610.6|1609.4|1610.7|1609.5|1610.9|1609.7|1610.5|1609.3|15
1653400570000|2022-05-24 13:56:10|1610.8|1609.6|1611.1|1609.9|1611.1|1609.9|1610.8|1609.6|11
1653400580000|2022-05-24 13:56:20|1611|1609.8|1610.9|1609.7|1611|1609.8|1610.8|1609.6|9
1653400590000|2022-05-24 13:56:30|1610.8|1609.6|1610.5|1609.3|1610.8|1609.6|1610.3|1609.1|20
1653400600000|2022-05-24 13:56:40|1610.4|1609.2|1610.9|1609.7|1611.1|1609.9|1610.4|1609.2|17
1653400610000|2022-05-24 13:56:50|1610.8|1609.6|1610.9|1609.7|1610.9|1609.7|1610.8|1609.6|26
1653400620000|2022-05-24 13:57:00|1610.7|1609.5|1610.9|1609.7|1610.9|1609.7|1610.6|1609.4|15
1653400630000|2022-05-24 13:57:10|1610.8|1609.6|1610.7|1609.5|1610.9|1609.7|1610.7|1609.5|23
1653400640000|2022-05-24 13:57:20|1610.3|1609.1|1610.4|1609.2|1610.6|1609.4|1610.2|1609|36
1653400650000|2022-05-24 13:57:30|1610.5|1609.3|1610|1608.8|1610.5|1609.3|1609.8|1608.6|16
1653400660000|2022-05-24 13:57:40|1609.9|1608.7|1610.5|1609.3|1610.5|1609.3|1609.7|1608.5|46
1653400670000|2022-05-24 13:57:50|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|8
1653400680000|2022-05-24 13:58:00|1610.4|1609.2|1609.8|1608.6|1610.6|1609.4|1609.8|1608.6|34
1653400690000|2022-05-24 13:58:10|1609.6|1608.4|1609.4|1608.2|1609.9|1608.7|1609.4|1608.2|60
1653400700000|2022-05-24 13:58:20|1609.5|1608.3|1608.7|1607.5|1609.6|1608.4|1608.7|1607.5|30
1653400710000|2022-05-24 13:58:30|1608.8|1607.6|1609.4|1608.2|1609.4|1608.2|1608.8|1607.6|16
1653400720000|2022-05-24 13:58:40|1609.5|1608.3|1609.9|1608.7|1609.9|1608.7|1609.4|1608.2|35
1653400730000|2022-05-24 13:58:50|1609.8|1608.6|1609.9|1608.7|1609.9|1608.7|1609.8|1608.6|14
1653400740000|2022-05-24 13:59:00|1609.8|1608.6|1610|1608.8|1610|1608.8|1609.8|1608.6|15
1653400750000|2022-05-24 13:59:10|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|1610.1|1608.9|24
1653400760000|2022-05-24 13:59:20|1610.4|1609.2|1610.3|1609.1|1610.4|1609.2|1610.2|1609|8
1653400770000|2022-05-24 13:59:30|1610.4|1609.2|1610.5|1609.3|1610.5|1609.3|1610.4|1609.2|3
1653400780000|2022-05-24 13:59:40|1610.6|1609.4|1610.8|1609.6|1610.8|1609.6|1610.6|1609.4|20
1653400790000|2022-05-24 13:59:50|||||||||10
1653400800000|2022-05-24 14:00:00|1610.5|1609.3|1610.1|1608.9|1610.5|1609.3|1610.1|1608.9|46
1653400810000|2022-05-24 14:00:10|1609.9|1608.7|1609.9|1608.7|1610|1608.8|1609.9|1608.7|11
1653400820000|2022-05-24 14:00:20|1610|1608.8|1610.1|1608.9|1610.1|1608.9|1609.9|1608.7|6
1653400830000|2022-05-24 14:00:30|1610|1608.8|1610|1608.8|1610|1608.8|1610|1608.8|1
1653400840000|2022-05-24 14:00:40|1609.9|1608.7|1609.6|1608.4|1609.9|1608.7|1609.6|1608.4|15
1653400850000|2022-05-24 14:00:50|1609.7|1608.5|1609.4|1608.2|1609.8|1608.6|1609.1|1607.9|14
1653400860000|2022-05-24 14:01:00|1609.3|1608.1|1609.1|1607.9|1609.3|1608.1|1609|1607.8|14
1653400870000|2022-05-24 14:01:10|1609|1607.8|1608.4|1607.2|1609.1|1607.9|1608.2|1607|14
1653400880000|2022-05-24 14:01:20|1608.6|1607.4|1608.4|1607.2|1608.9|1607.7|1608.3|1607.1|18
1653400890000|2022-05-24 14:01:30|1608.3|1607.1|1608|1606.8|1608.3|1607.1|1607.9|1606.7|12
1653400900000|2022-05-24 14:01:40|1608.1|1606.9|1608.2|1607|1608.5|1607.3|1607.9|1606.7|9
1653400910000|2022-05-24 14:01:50|1608.1|1606.9|1607.9|1606.7|1608.1|1606.9|1607.7|1606.5|16
1653400920000|2022-05-24 14:02:00|1607.8|1606.6|1607.1|1605.9|1607.8|1606.6|1607.1|1605.9|22
1653400930000|2022-05-24 14:02:10|1607.2|1606|1608.1|1606.9|1608.1|1606.9|1607.2|1606|25
1653400940000|2022-05-24 14:02:20|1608.2|1607|1608.3|1607.1|1608.4|1607.2|1607.9|1606.7|14
1653400950000|2022-05-24 14:02:30|1608.4|1607.2|1607.9|1606.7|1608.4|1607.2|1607.7|1606.5|13
1653400960000|2022-05-24 14:02:40|1608|1606.8|1608.3|1607.1|1608.3|1607.1|1607.9|1606.7|16
1653400970000|2022-05-24 14:02:50|1608.4|1607.2|1608|1606.8|1608.4|1607.2|1607.9|1606.7|25
1653400980000|2022-05-24 14:03:00|1607.9|1606.7|1608.6|1607.4|1608.6|1607.4|1607.7|1606.5|25
1653400990000|2022-05-24 14:03:10|1608.5|1607.3|1608.6|1607.4|1608.7|1607.5|1608.5|1607.3|10
1653401000000|2022-05-24 14:03:20|1608.5|1607.3|1608.5|1607.3|1608.6|1607.4|1608.1|1606.9|12
1653401010000|2022-05-24 14:03:30|1608.6|1607.4|1608.2|1607|1608.6|1607.4|1608.2|1607|12
1653401020000|2022-05-24 14:03:40|1608.4|1607.2|1608.4|1607.2|1608.4|1607.2|1608.2|1607|11
1653401030000|2022-05-24 14:03:50|1608.5|1607.3|1608.7|1607.5|1608.9|1607.7|1608.4|1607.2|1
1653401040000|2022-05-24 14:04:00|1608.9|1607.7|1609.8|1608.6|1609.8|1608.6|1608.9|1607.7|17
1653401050000|2022-05-24 14:04:10|1609.7|1608.5|1609.6|1608.4|1609.8|1608.6|1609.6|1608.4|8
1653401060000|2022-05-24 14:04:20|1609.7|1608.5|1609.9|1608.7|1609.9|1608.7|1609.7|1608.5|21
1653401070000|2022-05-24 14:04:30|1609.8|1608.6|1609.8|1608.6|1609.9|1608.7|1609.7|1608.5|39
1653401080000|2022-05-24 14:04:40|1609.9|1608.7|1609.7|1608.5|1610|1608.8|1609.6|1608.4|18
1653401090000|2022-05-24 14:04:50|1609.8|1608.6|1609.6|1608.4|1609.9|1608.7|1609.6|1608.4|53
1653401100000|2022-05-24 14:05:00|1609.5|1608.3|1609.7|1608.5|1609.8|1608.6|1609.3|1608.1|24
1653401110000|2022-05-24 14:05:10|1609.9|1608.7|1609.7|1608.5|1609.9|1608.7|1609.5|1608.3|11
1653401120000|2022-05-24 14:05:20|1609.9|1608.7|1610|1608.8|1610|1608.8|1609.9|1608.7|18
1653401130000|2022-05-24 14:05:30|1609.9|1608.7|1609.9|1608.7|1610|1608.8|1609.9|1608.7|36
1653401140000|2022-05-24 14:05:40|1610|1608.8|1609.5|1608.3|1610|1608.8|1609.5|1608.3|14
1653401150000|2022-05-24 14:05:50|1609.6|1608.4|1609.9|1608.7|1609.9|1608.7|1609.5|1608.3|10
1653401160000|2022-05-24 14:06:00|1609.8|1608.6|1610|1608.8|1610|1608.8|1609.8|1608.6|16
1653401170000|2022-05-24 14:06:10|1609.8|1608.6|1609.7|1608.5|1609.8|1608.6|1609.7|1608.5|19
1653401180000|2022-05-24 14:06:20|1609.5|1608.3|1609.5|1608.3|1609.7|1608.5|1609.5|1608.3|18
1653401190000|2022-05-24 14:06:30|1609.6|1608.4|1609.5|1608.3|1609.6|1608.4|1609.5|1608.3|8
1653401200000|2022-05-24 14:06:40|1609.3|1608.1|1608.7|1607.5|1609.3|1608.1|1608.5|1607.3|20
1653401210000|2022-05-24 14:06:50|1608.8|1607.6|1609|1607.8|1609.1|1607.9|1608.8|1607.6|9
1653401220000|2022-05-24 14:07:00|1609.1|1607.9|1608.8|1607.6|1609.1|1607.9|1608.8|1607.6|3
1653401230000|2022-05-24 14:07:10|1609|1607.8|1609|1607.8|1609|1607.8|1608.9|1607.7|21
1653401240000|2022-05-24 14:07:20|1609.2|1608|1609.1|1607.9|1609.3|1608.1|1609|1607.8|21
1653401250000|2022-05-24 14:07:30|1609.2|1608|1609.2|1608|1609.2|1608|1609.1|1607.9|6
1653401260000|2022-05-24 14:07:40|1609.1|1607.9|1608.6|1607.4|1609.1|1607.9|1608.6|1607.4|7
1653401270000|2022-05-24 14:07:50|1608.4|1607.2|1608.7|1607.5|1608.7|1607.5|1608.4|1607.2|10
1653401280000|2022-05-24 14:08:00|1608.6|1607.4|1608.4|1607.2|1608.7|1607.5|1608.4|1607.2|3
1653401290000|2022-05-24 14:08:10|1608.1|1606.9|1607.4|1606.2|1608.1|1606.9|1607.2|1606|20
1653401300000|2022-05-24 14:08:20|1607.5|1606.3|1607.6|1606.4|1607.7|1606.5|1607.4|1606.2|74
1653401310000|2022-05-24 14:08:30|1607.7|1606.5|1607.6|1606.4|1607.7|1606.5|1607.6|1606.4|16
1653401320000|2022-05-24 14:08:40|1607.7|1606.5|1607.7|1606.5|1607.8|1606.6|1607.6|1606.4|19
1653401330000|2022-05-24 14:08:50|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|15
1653401340000|2022-05-24 14:09:00|||||||||3
1653401350000|2022-05-24 14:09:10|||||||||2
1653401360000|2022-05-24 14:09:20|1607.3|1606.1|1607.3|1606.1|1607.4|1606.2|1607.3|1606.1|4
1653401370000|2022-05-24 14:09:30|1607|1605.8|1606.6|1605.4|1607|1605.8|1606.6|1605.4|11
1653401380000|2022-05-24 14:09:40|1606.8|1605.6|1606.6|1605.4|1606.8|1605.6|1606.4|1605.2|26
1653401390000|2022-05-24 14:09:50|1606.7|1605.5|1606.4|1605.2|1606.8|1605.6|1606.3|1605.1|9
1653401400000|2022-05-24 14:10:00|1606.5|1605.3|1606.2|1605|1606.5|1605.3|1606.2|1605|26
1653401410000|2022-05-24 14:10:10|1606.1|1604.9|1606.5|1605.3|1606.5|1605.3|1606.1|1604.9|28
1653401420000|2022-05-24 14:10:20|1606.2|1605|1605.5|1604.3|1606.2|1605|1605.5|1604.3|62
1653401430000|2022-05-24 14:10:30|1605.4|1604.2|1605.3|1604.1|1605.5|1604.3|1605|1603.8|50
1653401440000|2022-05-24 14:10:40|1605.4|1604.2|1605.3|1604.1|1605.7|1604.5|1605.3|1604.1|18
1653401450000|2022-05-24 14:10:50|1605.4|1604.2|1605.5|1604.3|1605.6|1604.4|1605.3|1604.1|4
1653401460000|2022-05-24 14:11:00|1605.6|1604.4|1605|1603.8|1605.6|1604.4|1605|1603.8|31
1653401470000|2022-05-24 14:11:10|1605.1|1603.9|1605.5|1604.3|1605.5|1604.3|1605|1603.8|15
1653401480000|2022-05-24 14:11:20|1605.6|1604.4|1606.1|1604.9|1606.2|1605|1605.6|1604.4|36
1653401490000|2022-05-24 14:11:30|1606.2|1605|1606.7|1605.5|1606.7|1605.5|1606.2|1605|28
1653401500000|2022-05-24 14:11:40|1606.6|1605.4|1606.4|1605.2|1606.7|1605.5|1606.4|1605.2|6
1653401510000|2022-05-24 14:11:50|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|1606.2|1605|23
1653401520000|2022-05-24 14:12:00|1606.4|1605.2|1606.7|1605.5|1606.7|1605.5|1606.2|1605|30
1653401530000|2022-05-24 14:12:10|1606.6|1605.4|1606.7|1605.5|1606.8|1605.6|1606.5|1605.3|7
1653401540000|2022-05-24 14:12:20|1606.6|1605.4|1606.7|1605.5|1606.7|1605.5|1606.4|1605.2|9
1653401550000|2022-05-24 14:12:30|1606.9|1605.7|1606.5|1605.3|1606.9|1605.7|1606.4|1605.2|8
1653401560000|2022-05-24 14:12:40|1606.4|1605.2|1605.8|1604.6|1606.4|1605.2|1605.8|1604.6|10
1653401570000|2022-05-24 14:12:50|1606|1604.8|1606|1604.8|1606.1|1604.9|1605.8|1604.6|10
1653401580000|2022-05-24 14:13:00|1605.8|1604.6|1605.6|1604.4|1605.8|1604.6|1605.4|1604.2|21
1653401590000|2022-05-24 14:13:10|1605.1|1603.9|1605.3|1604.1|1605.3|1604.1|1604.9|1603.7|37
1653401600000|2022-05-24 14:13:20|1605.2|1604|1605.7|1604.5|1605.7|1604.5|1605.2|1604|5
1653401610000|2022-05-24 14:13:30|1605.6|1604.4|1605.8|1604.6|1605.8|1604.6|1605.6|1604.4|6
1653401620000|2022-05-24 14:13:40|1605.6|1604.4|1605.6|1604.4|1605.7|1604.5|1605.6|1604.4|8
1653401630000|2022-05-24 14:13:50|1605.4|1604.2|1605.7|1604.5|1605.7|1604.5|1605.4|1604.2|4
1653401640000|2022-05-24 14:14:00|1605.4|1604.2|1604.8|1603.6|1605.7|1604.5|1604.6|1603.4|75
1653401650000|2022-05-24 14:14:10|1604.7|1603.5|1605.3|1604.1|1605.3|1604.1|1604.4|1603.2|152
1653401660000|2022-05-24 14:14:20|1605.5|1604.3|1605.1|1603.9|1605.8|1604.6|1605.1|1603.9|51
1653401670000|2022-05-24 14:14:30|1605.3|1604.1|1605|1603.8|1605.3|1604.1|1605|1603.8|68
1653401680000|2022-05-24 14:14:40|1604.9|1603.7|1605|1603.8|1605.2|1604|1604.8|1603.6|32
1653401690000|2022-05-24 14:14:50|1604.9|1603.7|1605.2|1604|1605.2|1604|1604.8|1603.6|33
1653401700000|2022-05-24 14:15:00|1605.1|1603.9|1604.7|1603.5|1605.1|1603.9|1604.4|1603.2|34
1653401710000|2022-05-24 14:15:10|1604.8|1603.6|1604.6|1603.4|1604.8|1603.6|1604.4|1603.2|9
1653401720000|2022-05-24 14:15:20|1604.5|1603.3|1604|1602.8|1604.6|1603.4|1604|1602.8|47
1653401730000|2022-05-24 14:15:30|1603.8|1602.6|1603.9|1602.7|1604|1602.8|1603.8|1602.6|72
1653401740000|2022-05-24 14:15:40|1603.8|1602.6|1603.7|1602.5|1603.9|1602.7|1603.7|1602.5|23
1653401750000|2022-05-24 14:15:50|1603.5|1602.3|1603.2|1602|1603.5|1602.3|1603.2|1602|50
1653401760000|2022-05-24 14:16:00|1603.1|1601.9|1603.3|1602.1|1603.4|1602.2|1603.1|1601.9|15
1653401770000|2022-05-24 14:16:10|1603.2|1602|1602.5|1601.3|1603.2|1602|1602.2|1601|57
1653401780000|2022-05-24 14:16:20|1602.4|1601.2|1602.6|1601.4|1602.6|1601.4|1602.4|1601.2|17
1653401790000|2022-05-24 14:16:30|1602.5|1601.3|1602|1600.8|1602.9|1601.7|1601.9|1600.7|37
1653401800000|2022-05-24 14:16:40|1601.9|1600.7|1601.7|1600.5|1602.2|1601|1601.5|1600.3|54
1653401810000|2022-05-24 14:16:50|1601.8|1600.6|1601.1|1599.9|1601.8|1600.6|1600.9|1599.7|23
1653401820000|2022-05-24 14:17:00|1601.2|1600|1601.2|1600|1601.4|1600.2|1601|1599.8|26
1653401830000|2022-05-24 14:17:10|1601.1|1599.9|1601.3|1600.1|1601.3|1600.1|1600.6|1599.4|44
1653401840000|2022-05-24 14:17:20|1601.2|1600|1601.3|1600.1|1601.4|1600.2|1600.9|1599.7|54
1653401850000|2022-05-24 14:17:30|1601.2|1600|1602.2|1601|1602.2|1601|1601.2|1600|11
1653401860000|2022-05-24 14:17:40|1602.1|1600.9|1602.2|1601|1602.2|1601|1602.1|1600.9|6
1653401870000|2022-05-24 14:17:50|1602.1|1600.9|1601.9|1600.7|1602.1|1600.9|1601.9|1600.7|13
1653401880000|2022-05-24 14:18:00|1601.8|1600.6|1601.8|1600.6|1601.9|1600.7|1601.8|1600.6|41
1653401890000|2022-05-24 14:18:10|1601.9|1600.7|1602.5|1601.3|1602.5|1601.3|1601.8|1600.6|7
1653401900000|2022-05-24 14:18:20|1602.3|1601.1|1601.8|1600.6|1602.3|1601.1|1601.8|1600.6|8
1653401910000|2022-05-24 14:18:30|1601.5|1600.3|1602|1600.8|1602.1|1600.9|1601.4|1600.2|21
1653401920000|2022-05-24 14:18:40|1601.9|1600.7|1601.8|1600.6|1602.2|1601|1601.8|1600.6|14
1653401930000|2022-05-24 14:18:50|1601.7|1600.5|1601.5|1600.3|1601.8|1600.6|1601.5|1600.3|4
1653401940000|2022-05-24 14:19:00|1601.6|1600.4|1602.1|1600.9|1602.1|1600.9|1601.5|1600.3|59
1653401950000|2022-05-24 14:19:10|1602|1600.8|1602.5|1601.3|1602.5|1601.3|1602|1600.8|12
1653401960000|2022-05-24 14:19:20|1602.3|1601.1|1602.7|1601.5|1602.7|1601.5|1602.1|1600.9|31
1653401970000|2022-05-24 14:19:30|1602.8|1601.6|1602.5|1601.3|1602.8|1601.6|1602.5|1601.3|11
1653401980000|2022-05-24 14:19:40|1602.6|1601.4|1602.6|1601.4|1602.6|1601.4|1602.5|1601.3|3
1653401990000|2022-05-24 14:19:50|1602.5|1601.3|1602.5|1601.3|1602.6|1601.4|1602.3|1601.1|22
1653402000000|2022-05-24 14:20:00|1602.6|1601.4|1603.3|1602.1|1603.3|1602.1|1602.3|1601.1|25
1653402010000|2022-05-24 14:20:10|1603.2|1602|1603|1601.8|1603.5|1602.3|1603|1601.8|17
1653402020000|2022-05-24 14:20:20|1603.1|1601.9|1603.5|1602.3|1603.5|1602.3|1603.1|1601.9|15
1653402030000|2022-05-24 14:20:30|1603.4|1602.2|1603.5|1602.3|1603.5|1602.3|1603.3|1602.1|0
1653402040000|2022-05-24 14:20:40|1603.4|1602.2|1603.6|1602.4|1603.6|1602.4|1603.3|1602.1|7
1653402050000|2022-05-24 14:20:50|1603.4|1602.2|1603.3|1602.1|1603.4|1602.2|1603.3|1602.1|3
1653402060000|2022-05-24 14:21:00|1603.4|1602.2|1603.5|1602.3|1603.6|1602.4|1603.4|1602.2|6
1653402070000|2022-05-24 14:21:10|1603.6|1602.4|1604.1|1602.9|1604.3|1603.1|1603.5|1602.3|40
1653402080000|2022-05-24 14:21:20|1603.9|1602.7|1604.3|1603.1|1604.3|1603.1|1603.9|1602.7|41
1653402090000|2022-05-24 14:21:30|1604.2|1603|1604.5|1603.3|1604.5|1603.3|1604.1|1602.9|26
1653402100000|2022-05-24 14:21:40|1604.4|1603.2|1604.9|1603.7|1604.9|1603.7|1604.4|1603.2|19
1653402110000|2022-05-24 14:21:50|1605|1603.8|1605.5|1604.3|1605.5|1604.3|1604.9|1603.7|40
1653402120000|2022-05-24 14:22:00|1605.9|1604.7|1606.2|1605|1606.3|1605.1|1605.7|1604.5|47
1653402130000|2022-05-24 14:22:10|1605.8|1604.6|1605.5|1604.3|1605.9|1604.7|1605.5|1604.3|10
1653402140000|2022-05-24 14:22:20|1605.6|1604.4|1605.8|1604.6|1605.8|1604.6|1605.6|1604.4|17
1653402150000|2022-05-24 14:22:30|1605.9|1604.7|1605.9|1604.7|1606|1604.8|1605.8|1604.6|6
1653402160000|2022-05-24 14:22:40|1606.1|1604.9|1605.9|1604.7|1606.1|1604.9|1605.9|1604.7|13
1653402170000|2022-05-24 14:22:50|1605.5|1604.3|1605.4|1604.2|1605.5|1604.3|1605.4|1604.2|26
1653402180000|2022-05-24 14:23:00|1605.5|1604.3|1605.4|1604.2|1605.5|1604.3|1605.3|1604.1|7
1653402190000|2022-05-24 14:23:10|1605.8|1604.6|1605.5|1604.3|1605.9|1604.7|1605.4|1604.2|26
1653402200000|2022-05-24 14:23:20|1606|1604.8|1605.5|1604.3|1606.1|1604.9|1605.5|1604.3|58
1653402210000|2022-05-24 14:23:30|1605.6|1604.4|1605.9|1604.7|1606.2|1605|1605.5|1604.3|35
1653402220000|2022-05-24 14:23:40|1606|1604.8|1606|1604.8|1606|1604.8|1605.7|1604.5|16
1653402230000|2022-05-24 14:23:50|1605.9|1604.7|1605.7|1604.5|1606|1604.8|1605.7|1604.5|4
1653402240000|2022-05-24 14:24:00|1605.6|1604.4|1606|1604.8|1606|1604.8|1605.5|1604.3|9
1653402250000|2022-05-24 14:24:10|1605.9|1604.7|1605.6|1604.4|1605.9|1604.7|1605.6|1604.4|10
1653402260000|2022-05-24 14:24:20|1605.5|1604.3|1605.6|1604.4|1605.6|1604.4|1605.5|1604.3|4
1653402270000|2022-05-24 14:24:30|1605.7|1604.5|1606|1604.8|1606.1|1604.9|1605.6|1604.4|7
1653402280000|2022-05-24 14:24:40|1605.9|1604.7|1605.5|1604.3|1605.9|1604.7|1605.5|1604.3|23
1653402290000|2022-05-24 14:24:50|1605.6|1604.4|1605.7|1604.5|1605.9|1604.7|1605.5|1604.3|28
1653402300000|2022-05-24 14:25:00|1605.8|1604.6|1606.4|1605.2|1606.4|1605.2|1605.8|1604.6|8
1653402310000|2022-05-24 14:25:10|1606.3|1605.1|1606.2|1605|1606.4|1605.2|1606.1|1604.9|12
1653402320000|2022-05-24 14:25:20|1606.4|1605.2|1606.2|1605|1606.5|1605.3|1606.2|1605|5
1653402330000|2022-05-24 14:25:30|1606.1|1604.9|1606.2|1605|1606.3|1605.1|1606.1|1604.9|11
1653402340000|2022-05-24 14:25:40|1606|1604.8|1606|1604.8|1606.1|1604.9|1605.9|1604.7|21
1653402350000|2022-05-24 14:25:50|1606.2|1605|1606|1604.8|1606.2|1605|1606|1604.8|7
1653402360000|2022-05-24 14:26:00|1605.9|1604.7|1606.2|1605|1606.2|1605|1605.9|1604.7|10
1653402370000|2022-05-24 14:26:10|1605.9|1604.7|1606.1|1604.9|1606.2|1605|1605.9|1604.7|16
1653402380000|2022-05-24 14:26:20|1606|1604.8|1606.1|1604.9|1606.2|1605|1606|1604.8|5
1653402390000|2022-05-24 14:26:30|1606.2|1605|1606.2|1605|1606.2|1605|1606|1604.8|3
1653402400000|2022-05-24 14:26:40|1606.1|1604.9|1606|1604.8|1606.2|1605|1606|1604.8|13
1653402410000|2022-05-24 14:26:50|1606.2|1605|1606.4|1605.2|1606.4|1605.2|1606.2|1605|6
1653402420000|2022-05-24 14:27:00|1606.5|1605.3|1606.9|1605.7|1606.9|1605.7|1606.4|1605.2|29
1653402430000|2022-05-24 14:27:10|1607|1605.8|1607|1605.8|1607.1|1605.9|1607|1605.8|4
1653402440000|2022-05-24 14:27:20|1606.9|1605.7|1607.4|1606.2|1607.7|1606.5|1606.9|1605.7|29
1653402450000|2022-05-24 14:27:30|1607.5|1606.3|1607.4|1606.2|1607.5|1606.3|1607.3|1606.1|14
1653402460000|2022-05-24 14:27:40|1607.7|1606.5|1608|1606.8|1608|1606.8|1607.5|1606.3|21
1653402470000|2022-05-24 14:27:50|1607.9|1606.7|1607.7|1606.5|1607.9|1606.7|1607.7|1606.5|35
1653402480000|2022-05-24 14:28:00|1607.6|1606.4|1607.5|1606.3|1607.6|1606.4|1607.4|1606.2|13
1653402490000|2022-05-24 14:28:10|1607.4|1606.2|1607.2|1606|1607.4|1606.2|1607.2|1606|2
1653402500000|2022-05-24 14:28:20|1607|1605.8|1606.9|1605.7|1607|1605.8|1606.9|1605.7|5
1653402510000|2022-05-24 14:28:30|||||||||1
1653402520000|2022-05-24 14:28:40|1607|1605.8|1607|1605.8|1607.1|1605.9|1607|1605.8|7
1653402530000|2022-05-24 14:28:50|1607.2|1606|1607.2|1606|1607.2|1606|1607|1605.8|10
1653402540000|2022-05-24 14:29:00|1607.1|1605.9|1607.3|1606.1|1607.4|1606.2|1607|1605.8|34
1653402550000|2022-05-24 14:29:10|1607.2|1606|1607.1|1605.9|1607.2|1606|1607|1605.8|3
1653402560000|2022-05-24 14:29:20|1607|1605.8|1607.2|1606|1607.3|1606.1|1607|1605.8|3
1653402570000|2022-05-24 14:29:30|1606.9|1605.7|1607|1605.8|1607|1605.8|1606.9|1605.7|3
1653402580000|2022-05-24 14:29:40|1607.1|1605.9|1607.4|1606.2|1607.4|1606.2|1607|1605.8|7
1653402590000|2022-05-24 14:29:50|1607.3|1606.1|1607.4|1606.2|1607.4|1606.2|1607.3|1606.1|6
1653402600000|2022-05-24 14:30:00|1607.3|1606.1|1607.1|1605.9|1607.4|1606.2|1606.9|1605.7|16
1653402610000|2022-05-24 14:30:10|1607|1605.8|1607|1605.8|1607|1605.8|1606.9|1605.7|1
1653402620000|2022-05-24 14:30:20|1607.1|1605.9|1607|1605.8|1607.2|1606|1606.9|1605.7|2
1653402630000|2022-05-24 14:30:30|1606.9|1605.7|1606.8|1605.6|1606.9|1605.7|1606.7|1605.5|11
1653402640000|2022-05-24 14:30:40|1606.7|1605.5|1606.8|1605.6|1606.9|1605.7|1606.7|1605.5|4
1653402650000|2022-05-24 14:30:50|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|1606.5|1605.3|7
1653402660000|2022-05-24 14:31:00|1606.5|1605.3|1607|1605.8|1607.1|1605.9|1606.5|1605.3|11
1653402670000|2022-05-24 14:31:10|1607.1|1605.9|1607.2|1606|1607.2|1606|1607.1|1605.9|2
1653402680000|2022-05-24 14:31:20|1606.9|1605.7|1606.8|1605.6|1606.9|1605.7|1606.7|1605.5|26
1653402690000|2022-05-24 14:31:30|1606.7|1605.5|1606.6|1605.4|1606.8|1605.6|1606.5|1605.3|29
1653402700000|2022-05-24 14:31:40|1606.4|1605.2|1606.1|1604.9|1606.4|1605.2|1606|1604.8|6
1653402710000|2022-05-24 14:31:50|||||||||15
1653402720000|2022-05-24 14:32:00|||||||||16
1653402730000|2022-05-24 14:32:10|1606|1604.8|1605.7|1604.5|1606.1|1604.9|1605.5|1604.3|32
1653402740000|2022-05-24 14:32:20|1606|1604.8|1605.8|1604.6|1606|1604.8|1605.8|1604.6|20
1653402750000|2022-05-24 14:32:30|1605.7|1604.5|1606.1|1604.9|1606.1|1604.9|1605.7|1604.5|16
1653402760000|2022-05-24 14:32:40|1605.9|1604.7|1605.9|1604.7|1605.9|1604.7|1605.9|1604.7|5
1653402770000|2022-05-24 14:32:50|1606|1604.8|1605.9|1604.7|1606.1|1604.9|1605.9|1604.7|11
1653402780000|2022-05-24 14:33:00|1605.8|1604.6|1605.7|1604.5|1605.8|1604.6|1605.7|1604.5|2
1653402790000|2022-05-24 14:33:10|1605.6|1604.4|1605.3|1604.1|1605.6|1604.4|1605.3|1604.1|2
1653402800000|2022-05-24 14:33:20|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|1605.3|1604.1|18
1653402810000|2022-05-24 14:33:30|||||||||2
1653402820000|2022-05-24 14:33:40|1605.5|1604.3|1605.4|1604.2|1605.5|1604.3|1605.4|1604.2|2
1653402830000|2022-05-24 14:33:50|1605.3|1604.1|1606|1604.8|1606|1604.8|1605.3|1604.1|7
1653402840000|2022-05-24 14:34:00|1605.9|1604.7|1606.2|1605|1606.3|1605.1|1605.9|1604.7|12
1653402850000|2022-05-24 14:34:10|1606.3|1605.1|1606.6|1605.4|1606.6|1605.4|1606.3|1605.1|18
1653402860000|2022-05-24 14:34:20|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|1606.3|1605.1|3
1653402870000|2022-05-24 14:34:30|1606.6|1605.4|1606.4|1605.2|1606.6|1605.4|1606.4|1605.2|2
1653402880000|2022-05-24 14:34:40|1606.3|1605.1|1606.2|1605|1606.3|1605.1|1606.2|1605|2
1653402890000|2022-05-24 14:34:50|1606.1|1604.9|1606.2|1605|1606.2|1605|1606.1|1604.9|5
1653402900000|2022-05-24 14:35:00|1606.1|1604.9|1605.8|1604.6|1606.1|1604.9|1605.6|1604.4|23
1653402910000|2022-05-24 14:35:10|1605.4|1604.2|1605.6|1604.4|1605.6|1604.4|1605.4|1604.2|9
1653402920000|2022-05-24 14:35:20|1605.5|1604.3|1605.8|1604.6|1605.8|1604.6|1605.5|1604.3|9
1653402930000|2022-05-24 14:35:30|||||||||4
1653402940000|2022-05-24 14:35:40|1605.9|1604.7|1606.3|1605.1|1606.3|1605.1|1605.9|1604.7|8
1653402950000|2022-05-24 14:35:50|1606.2|1605|1604.8|1603.6|1606.4|1605.2|1604.8|1603.6|21
1653402960000|2022-05-24 14:36:00|1604.7|1603.5|1604.6|1603.4|1604.8|1603.6|1604.5|1603.3|17
1653402970000|2022-05-24 14:36:10|1604.8|1603.6|1604.9|1603.7|1605|1603.8|1604.8|1603.6|21
1653402980000|2022-05-24 14:36:20|1605|1603.8|1605|1603.8|1605|1603.8|1605|1603.8|8
1653402990000|2022-05-24 14:36:30|1605.1|1603.9|1605.3|1604.1|1605.3|1604.1|1605|1603.8|10
1653403000000|2022-05-24 14:36:40|1605.2|1604|1604.8|1603.6|1605.2|1604|1604.8|1603.6|19
1653403010000|2022-05-24 14:36:50|1604.7|1603.5|1604.3|1603.1|1604.7|1603.5|1604.1|1602.9|17
1653403020000|2022-05-24 14:37:00|1604.2|1603|1604.3|1603.1|1604.3|1603.1|1603.9|1602.7|20
1653403030000|2022-05-24 14:37:10|1604.2|1603|1604.3|1603.1|1604.3|1603.1|1604.1|1602.9|15
1653403040000|2022-05-24 14:37:20|1604.4|1603.2|1604.6|1603.4|1604.6|1603.4|1604.4|1603.2|9
1653403050000|2022-05-24 14:37:30|1604.7|1603.5|1605|1603.8|1605|1603.8|1604.7|1603.5|12
1653403060000|2022-05-24 14:37:40|1605.2|1604|1605.2|1604|1605.2|1604|1605|1603.8|14
1653403070000|2022-05-24 14:37:50|1605.3|1604.1|1605.1|1603.9|1605.4|1604.2|1605.1|1603.9|11
1653403080000|2022-05-24 14:38:00|1605|1603.8|1604.8|1603.6|1605|1603.8|1604.6|1603.4|6
1653403100000|2022-05-24 14:38:20|1604.6|1603.4|1604.3|1603.1|1604.6|1603.4|1604.3|1603.1|9
1653403110000|2022-05-24 14:38:30|1604.1|1602.9|1604|1602.8|1604.1|1602.9|1604|1602.8|13
1653403120000|2022-05-24 14:38:40|1604.1|1602.9|1604.3|1603.1|1604.3|1603.1|1604|1602.8|7
1653403130000|2022-05-24 14:38:50|1604.4|1603.2|1604.4|1603.2|1604.5|1603.3|1604.4|1603.2|5
1653403140000|2022-05-24 14:39:00|1604.5|1603.3|1604.8|1603.6|1604.8|1603.6|1604.5|1603.3|3
1653403150000|2022-05-24 14:39:10|1604.6|1603.4|1604.5|1603.3|1604.6|1603.4|1604.4|1603.2|1
1653403160000|2022-05-24 14:39:20|1604.7|1603.5|1604.1|1602.9|1604.7|1603.5|1604.1|1602.9|42
1653403170000|2022-05-24 14:39:30|1604.2|1603|1604.5|1603.3|1604.5|1603.3|1604.2|1603|9
1653403180000|2022-05-24 14:39:40|1604.6|1603.4|1604.8|1603.6|1604.8|1603.6|1604.6|1603.4|7
1653403190000|2022-05-24 14:39:50|||||||||2
1653403200000|2022-05-24 14:40:00|1605|1603.8|1605.6|1604.4|1605.6|1604.4|1605|1603.8|13
1653403210000|2022-05-24 14:40:10|1605.8|1604.6|1605.9|1604.7|1605.9|1604.7|1605.7|1604.5|5
1653403220000|2022-05-24 14:40:20|1606.1|1604.9|1605.6|1604.4|1606.1|1604.9|1605.6|1604.4|8
1653403230000|2022-05-24 14:40:30|1605.5|1604.3|1605.5|1604.3|1605.6|1604.4|1605.5|1604.3|5
1653403240000|2022-05-24 14:40:40|1605.6|1604.4|1605.5|1604.3|1605.6|1604.4|1605.5|1604.3|3
1653403250000|2022-05-24 14:40:50|||||||||2
1653403260000|2022-05-24 14:41:00|1605.4|1604.2|1605.2|1604|1605.4|1604.2|1605.2|1604|19
1653403270000|2022-05-24 14:41:10|1605.3|1604.1|1605.2|1604|1605.3|1604.1|1605.2|1604|7
1653403280000|2022-05-24 14:41:20|1605.1|1603.9|1605.1|1603.9|1605.1|1603.9|1605.1|1603.9|1
1653403290000|2022-05-24 14:41:30|1605.2|1604|1605.2|1604|1605.2|1604|1604.9|1603.7|11
1653403300000|2022-05-24 14:41:40|1605.1|1603.9|1605|1603.8|1605.1|1603.9|1605|1603.8|11
1653403310000|2022-05-24 14:41:50|1605.2|1604|1605.3|1604.1|1605.3|1604.1|1605.2|1604|3
1653403320000|2022-05-24 14:42:00|1605.2|1604|1605.2|1604|1605.2|1604|1605.2|1604|6
1653403330000|2022-05-24 14:42:10|1605.3|1604.1|1605|1603.8|1605.3|1604.1|1605|1603.8|41
1653403340000|2022-05-24 14:42:20|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|4
1653403350000|2022-05-24 14:42:30|1604.9|1603.7|1604.4|1603.2|1604.9|1603.7|1604.4|1603.2|17
1653403360000|2022-05-24 14:42:40|1604.5|1603.3|1604.4|1603.2|1604.5|1603.3|1604.4|1603.2|3
1653403370000|2022-05-24 14:42:50|1604.6|1603.4|1604.6|1603.4|1604.8|1603.6|1604.6|1603.4|17
1653403380000|2022-05-24 14:43:00|1604.7|1603.5|1604.8|1603.6|1604.8|1603.6|1604.6|1603.4|16
1653403390000|2022-05-24 14:43:10|1604.7|1603.5|1604.9|1603.7|1604.9|1603.7|1604.7|1603.5|23
1653403400000|2022-05-24 14:43:20|1605|1603.8|1604.5|1603.3|1605|1603.8|1604.5|1603.3|2
1653403410000|2022-05-24 14:43:30|1604.4|1603.2|1604.5|1603.3|1604.5|1603.3|1604.4|1603.2|5
1653403420000|2022-05-24 14:43:40|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|6
1653403430000|2022-05-24 14:43:50|1604.7|1603.5|1605.1|1603.9|1605.1|1603.9|1604.7|1603.5|4
1653403440000|2022-05-24 14:44:00|1605.2|1604|1605.2|1604|1605.2|1604|1605.2|1604|1
1653403450000|2022-05-24 14:44:10|1605.1|1603.9|1605.1|1603.9|1605.1|1603.9|1605|1603.8|23
1653403460000|2022-05-24 14:44:20|1604.9|1603.7|1604.7|1603.5|1604.9|1603.7|1604.7|1603.5|7
1653403470000|2022-05-24 14:44:30|1604.9|1603.7|1605.1|1603.9|1605.1|1603.9|1604.9|1603.7|6
1653403480000|2022-05-24 14:44:40|1605|1603.8|1605.5|1604.3|1605.5|1604.3|1605|1603.8|24
1653403490000|2022-05-24 14:44:50|1605.1|1603.9|1605.5|1604.3|1605.6|1604.4|1605.1|1603.9|12
1653403500000|2022-05-24 14:45:00|||||||||3
1653403510000|2022-05-24 14:45:10|1605.7|1604.5|1606|1604.8|1606.2|1605|1605.7|1604.5|36
1653403520000|2022-05-24 14:45:20|1606.2|1605|1606.1|1604.9|1606.2|1605|1606.1|1604.9|3
1653403530000|2022-05-24 14:45:30|1606|1604.8|1605.7|1604.5|1606|1604.8|1605.7|1604.5|3
1653403540000|2022-05-24 14:45:40|1605.5|1604.3|1605.4|1604.2|1605.5|1604.3|1605.3|1604.1|4
1653403550000|2022-05-24 14:45:50|1605.5|1604.3|1605.4|1604.2|1605.5|1604.3|1605.4|1604.2|1
1653403560000|2022-05-24 14:46:00|1605.5|1604.3|1605.5|1604.3|1605.6|1604.4|1605.3|1604.1|5
1653403570000|2022-05-24 14:46:10|1605.7|1604.5|1606|1604.8|1606.1|1604.9|1605.7|1604.5|3
1653403580000|2022-05-24 14:46:20|1605.8|1604.6|1605.9|1604.7|1605.9|1604.7|1605.8|1604.6|2
1653403590000|2022-05-24 14:46:30|1605.8|1604.6|1605.8|1604.6|1605.8|1604.6|1605.7|1604.5|8
1653403600000|2022-05-24 14:46:40|1605.7|1604.5|1605.5|1604.3|1605.7|1604.5|1605.5|1604.3|7
1653403610000|2022-05-24 14:46:50|1605.7|1604.5|1605.7|1604.5|1605.7|1604.5|1605.7|1604.5|5
1653403620000|2022-05-24 14:47:00|1605.6|1604.4|1605|1603.8|1605.6|1604.4|1604.8|1603.6|22
1653403630000|2022-05-24 14:47:10|1604.9|1603.7|1605|1603.8|1605|1603.8|1604.9|1603.7|0
1653403640000|2022-05-24 14:47:20|||||||||2
1653403650000|2022-05-24 14:47:30|1605.1|1603.9|1605.6|1604.4|1605.9|1604.7|1605.1|1603.9|17
1653403660000|2022-05-24 14:47:40|1605.5|1604.3|1605.4|1604.2|1605.5|1604.3|1605.3|1604.1|5
1653403670000|2022-05-24 14:47:50|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|4
1653403680000|2022-05-24 14:48:00|1605.4|1604.2|1605.5|1604.3|1605.5|1604.3|1605.4|1604.2|13
1653403690000|2022-05-24 14:48:10|1605.4|1604.2|1605.1|1603.9|1605.4|1604.2|1604.9|1603.7|2
1653403700000|2022-05-24 14:48:20|1605|1603.8|1605|1603.8|1605.1|1603.9|1604.9|1603.7|9
1653403710000|2022-05-24 14:48:30|1604.9|1603.7|1604.9|1603.7|1605|1603.8|1604.8|1603.6|5
1653403720000|2022-05-24 14:48:40|1604.8|1603.6|1604.8|1603.6|1604.9|1603.7|1604.8|1603.6|2
1653403730000|2022-05-24 14:48:50|1604.9|1603.7|1604.9|1603.7|1605|1603.8|1604.8|1603.6|5
1653403740000|2022-05-24 14:49:00|1604.4|1603.2|1604.4|1603.2|1604.4|1603.2|1604.1|1602.9|19
1653403750000|2022-05-24 14:49:10|||||||||8
1653403760000|2022-05-24 14:49:20|1604.6|1603.4|1604.7|1603.5|1604.9|1603.7|1604.6|1603.4|6
1653403770000|2022-05-24 14:49:30|1604.9|1603.7|1604.9|1603.7|1604.9|1603.7|1604.7|1603.5|9
1653403780000|2022-05-24 14:49:40|1605.1|1603.9|1605.1|1603.9|1605.1|1603.9|1605.1|1603.9|5
1653403790000|2022-05-24 14:49:50|1604.7|1603.5|1604.6|1603.4|1604.7|1603.5|1604.6|1603.4|9
1653403800000|2022-05-24 14:50:00|1604.5|1603.3|1604.4|1603.2|1604.6|1603.4|1604.4|1603.2|7
1653403810000|2022-05-24 14:50:10|||||||||3
1653403820000|2022-05-24 14:50:20|1604.3|1603.1|1604.2|1603|1604.3|1603.1|1604.2|1603|35
1653403830000|2022-05-24 14:50:30|1604.4|1603.2|1604.4|1603.2|1604.5|1603.3|1604.4|1603.2|21
1653403840000|2022-05-24 14:50:40|1604.5|1603.3|1604.6|1603.4|1604.7|1603.5|1604.5|1603.3|2
1653403850000|2022-05-24 14:50:50|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|0
1653403860000|2022-05-24 14:51:00|1604.2|1603|1604.4|1603.2|1604.4|1603.2|1604.2|1603|11
1653403870000|2022-05-24 14:51:10|1604.2|1603|1604.2|1603|1604.2|1603|1604.1|1602.9|5
1653403880000|2022-05-24 14:51:20|||||||||2
1653403890000|2022-05-24 14:51:30|1604.4|1603.2|1604.4|1603.2|1604.4|1603.2|1604.4|1603.2|5
1653403900000|2022-05-24 14:51:40|1604.3|1603.1|1604.2|1603|1604.4|1603.2|1604.2|1603|7
1653403910000|2022-05-24 14:51:50|1604.4|1603.2|1604.4|1603.2|1604.4|1603.2|1604.2|1603|7
1653403920000|2022-05-24 14:52:00|1604.5|1603.3|1604.2|1603|1604.5|1603.3|1604.2|1603|11
1653403930000|2022-05-24 14:52:10|1604|1602.8|1604.3|1603.1|1604.3|1603.1|1604|1602.8|20
1653403940000|2022-05-24 14:52:20|1604.5|1603.3|1604.5|1603.3|1604.6|1603.4|1604.4|1603.2|28
1653403950000|2022-05-24 14:52:30|1604.6|1603.4|1604|1602.8|1604.6|1603.4|1604|1602.8|11
1653403960000|2022-05-24 14:52:40|1604.2|1603|1604.2|1603|1604.2|1603|1604.2|1603|2
1653403970000|2022-05-24 14:52:50|1604.1|1602.9|1604.5|1603.3|1604.5|1603.3|1604.1|1602.9|4
1653403980000|2022-05-24 14:53:00|1604.6|1603.4|1604.9|1603.7|1604.9|1603.7|1604.5|1603.3|12
1653403990000|2022-05-24 14:53:10|1605.2|1604|1605.1|1603.9|1605.2|1604|1604.9|1603.7|13
1653404000000|2022-05-24 14:53:20|1604.9|1603.7|1605.1|1603.9|1605.1|1603.9|1604.9|1603.7|4
1653404010000|2022-05-24 14:53:30|1605.2|1604|1605.3|1604.1|1605.5|1604.3|1605.2|1604|20
1653404020000|2022-05-24 14:53:40|1605.4|1604.2|1605.5|1604.3|1605.5|1604.3|1605.3|1604.1|7
1653404030000|2022-05-24 14:53:50|1605.3|1604.1|1605.5|1604.3|1605.6|1604.4|1605.2|1604|9
1653404040000|2022-05-24 14:54:00|1605.4|1604.2|1605.8|1604.6|1605.8|1604.6|1605.4|1604.2|4
1653404050000|2022-05-24 14:54:10|1605.7|1604.5|1605.5|1604.3|1605.8|1604.6|1605.5|1604.3|7
1653404060000|2022-05-24 14:54:20|1605.7|1604.5|1605.3|1604.1|1605.7|1604.5|1605.3|1604.1|38
1653404070000|2022-05-24 14:54:30|||||||||5
1653404080000|2022-05-24 14:54:40|||||||||5
1653404090000|2022-05-24 14:54:50|1605.2|1604|1605.2|1604|1605.2|1604|1605.2|1604|3
1653404100000|2022-05-24 14:55:00|1605.1|1603.9|1605.5|1604.3|1605.8|1604.6|1604.9|1603.7|16
1653404110000|2022-05-24 14:55:10|1605.7|1604.5|1605.9|1604.7|1605.9|1604.7|1605.5|1604.3|33
1653404120000|2022-05-24 14:55:20|1606.1|1604.9|1605.7|1604.5|1606.2|1605|1605.6|1604.4|106
1653404130000|2022-05-24 14:55:30|1605.8|1604.6|1605.5|1604.3|1605.8|1604.6|1605.5|1604.3|12
1653404140000|2022-05-24 14:55:40|1605.2|1604|1604.9|1603.7|1605.3|1604.1|1604.9|1603.7|24
1653404150000|2022-05-24 14:55:50|1604.6|1603.4|1604.6|1603.4|1604.6|1603.4|1604.6|1603.4|1
1653404160000|2022-05-24 14:56:00|1604.5|1603.3|1604|1602.8|1604.5|1603.3|1604|1602.8|5
1653404170000|2022-05-24 14:56:10|1603.9|1602.7|1604.3|1603.1|1604.5|1603.3|1603.9|1602.7|42
1653404180000|2022-05-24 14:56:20|1604.4|1603.2|1604.5|1603.3|1604.6|1603.4|1604.4|1603.2|9
1653404200000|2022-05-24 14:56:40|1604.6|1603.4|1604.1|1602.9|1604.6|1603.4|1603.9|1602.7|20
1653404210000|2022-05-24 14:56:50|1603.8|1602.6|1604|1602.8|1604|1602.8|1603.8|1602.6|53
1653404220000|2022-05-24 14:57:00|1603.9|1602.7|1603.8|1602.6|1604|1602.8|1603.6|1602.4|17
1653404230000|2022-05-24 14:57:10|1603.7|1602.5|1603.7|1602.5|1603.8|1602.6|1603.6|1602.4|6
1653404240000|2022-05-24 14:57:20|1603.8|1602.6|1603.6|1602.4|1603.8|1602.6|1603.3|1602.1|18
1653404250000|2022-05-24 14:57:30|1603.3|1602.1|1603.3|1602.1|1603.3|1602.1|1603.2|1602|10
1653404260000|2022-05-24 14:57:40|1603.1|1601.9|1603.2|1602|1603.3|1602.1|1603.1|1601.9|35
1653404270000|2022-05-24 14:57:50|1603.3|1602.1|1603.6|1602.4|1603.6|1602.4|1603.3|1602.1|6
1653404280000|2022-05-24 14:58:00|1603.8|1602.6|1603.9|1602.7|1604|1602.8|1603.7|1602.5|9
1653404290000|2022-05-24 14:58:10|1604.1|1602.9|1604.7|1603.5|1604.8|1603.6|1604.1|1602.9|16
1653404300000|2022-05-24 14:58:20|1604.8|1603.6|1605.1|1603.9|1605.1|1603.9|1604.8|1603.6|8
1653404310000|2022-05-24 14:58:30|1605|1603.8|1605.4|1604.2|1605.4|1604.2|1604.9|1603.7|9
1653404320000|2022-05-24 14:58:40|1605.3|1604.1|1604.9|1603.7|1605.3|1604.1|1604.9|1603.7|14
1653404330000|2022-05-24 14:58:50|1604.8|1603.6|1604.8|1603.6|1604.9|1603.7|1604.8|1603.6|1
1653404340000|2022-05-24 14:59:00|1604.9|1603.7|1605.1|1603.9|1605.1|1603.9|1604.9|1603.7|6
1653404350000|2022-05-24 14:59:10|1605|1603.8|1605.1|1603.9|1605.1|1603.9|1605|1603.8|20
1653404360000|2022-05-24 14:59:20|1605|1603.8|1605.1|1603.9|1605.1|1603.9|1604.9|1603.7|9
1653404370000|2022-05-24 14:59:30|1605.3|1604.1|1605.3|1604.1|1605.3|1604.1|1605.2|1604|5
1653404380000|2022-05-24 14:59:40|1605.2|1604|1605.1|1603.9|1605.3|1604.1|1605.1|1603.9|2
1653404390000|2022-05-24 14:59:50|1605.2|1604|1605.2|1604|1605.3|1604.1|1605.2|1604|1
1653404400000|2022-05-24 15:00:00|1605.3|1604.1|1605.3|1604.1|1605.5|1604.3|1605.2|1604|14
1653404410000|2022-05-24 15:00:10|||||||||2
1653404420000|2022-05-24 15:00:20|1605.4|1604.2|1605.8|1604.6|1605.8|1604.6|1605.4|1604.2|4
1653404430000|2022-05-24 15:00:30|1605.9|1604.7|1605.8|1604.6|1606|1604.8|1605.8|1604.6|3
1653404440000|2022-05-24 15:00:40|||||||||1
1653404450000|2022-05-24 15:00:50|1606.1|1604.9|1606.8|1605.6|1606.8|1605.6|1606.1|1604.9|22
1653404460000|2022-05-24 15:01:00|1606.9|1605.7|1606.9|1605.7|1607.1|1605.9|1606.8|1605.6|11
1653404470000|2022-05-24 15:01:10|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|22
1653404480000|2022-05-24 15:01:20|1606.7|1605.5|1606.5|1605.3|1606.7|1605.5|1606.4|1605.2|30
1653404490000|2022-05-24 15:01:30|1606.4|1605.2|1606.5|1605.3|1606.6|1605.4|1606.4|1605.2|5
1653404500000|2022-05-24 15:01:40|1606.6|1605.4|1607.1|1605.9|1607.2|1606|1606.6|1605.4|65
1653404510000|2022-05-24 15:01:50|1607.2|1606|1606.9|1605.7|1607.2|1606|1606.9|1605.7|12
1653404520000|2022-05-24 15:02:00|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|1606.6|1605.4|14
1653404530000|2022-05-24 15:02:10|1606.6|1605.4|1606.6|1605.4|1606.7|1605.5|1606.6|1605.4|2
1653404540000|2022-05-24 15:02:20|1606.7|1605.5|1606.6|1605.4|1606.7|1605.5|1606.4|1605.2|16
1653404550000|2022-05-24 15:02:30|1606.5|1605.3|1606.6|1605.4|1606.7|1605.5|1606.5|1605.3|1
1653404560000|2022-05-24 15:02:40|1606.5|1605.3|1606.4|1605.2|1606.5|1605.3|1606.4|1605.2|3
1653404570000|2022-05-24 15:02:50|1606.2|1605|1606.4|1605.2|1606.4|1605.2|1606.2|1605|12
1653404580000|2022-05-24 15:03:00|1606.3|1605.1|1606.3|1605.1|1606.3|1605.1|1606.3|1605.1|8
1653404590000|2022-05-24 15:03:10|1606.2|1605|1606.2|1605|1606.2|1605|1606.2|1605|1
1653404600000|2022-05-24 15:03:20|1606.1|1604.9|1606.1|1604.9|1606.2|1605|1606.1|1604.9|3
1653404610000|2022-05-24 15:03:30|1606.4|1605.2|1606.2|1605|1606.4|1605.2|1606.2|1605|4
1653404620000|2022-05-24 15:03:40|1605.9|1604.7|1605.9|1604.7|1605.9|1604.7|1605.9|1604.7|1
1653404630000|2022-05-24 15:03:50|||||||||21
1653404640000|2022-05-24 15:04:00|1605.8|1604.6|1605.6|1604.4|1605.8|1604.6|1605.4|1604.2|18
1653404650000|2022-05-24 15:04:10|1605.7|1604.5|1605.7|1604.5|1605.7|1604.5|1605.7|1604.5|0
1653404660000|2022-05-24 15:04:20|1605.6|1604.4|1605.4|1604.2|1605.7|1604.5|1605.4|1604.2|14
1653404670000|2022-05-24 15:04:30|1605.6|1604.4|1605.4|1604.2|1605.6|1604.4|1605.4|1604.2|10
1653404680000|2022-05-24 15:04:40|1605.2|1604|1604.9|1603.7|1605.2|1604|1604.9|1603.7|3
1653404700000|2022-05-24 15:05:00|1604.7|1603.5|1605.2|1604|1605.2|1604|1604.7|1603.5|34
1653404710000|2022-05-24 15:05:10|1605.3|1604.1|1605.1|1603.9|1605.4|1604.2|1605.1|1603.9|59
1653404720000|2022-05-24 15:05:20|1605.2|1604|1605.9|1604.7|1605.9|1604.7|1605.2|1604|38
1653404730000|2022-05-24 15:05:30|1605.8|1604.6|1605.6|1604.4|1605.8|1604.6|1605.6|1604.4|26
1653404740000|2022-05-24 15:05:40|1605.5|1604.3|1605.9|1604.7|1605.9|1604.7|1605.5|1604.3|5
1653404750000|2022-05-24 15:05:50|1605.7|1604.5|1605.7|1604.5|1605.7|1604.5|1605.6|1604.4|3
1653404760000|2022-05-24 15:06:00|1605.6|1604.4|1605.7|1604.5|1605.7|1604.5|1605.6|1604.4|3
1653404770000|2022-05-24 15:06:10|1605.6|1604.4|1605.4|1604.2|1605.6|1604.4|1605.4|1604.2|0
1653404780000|2022-05-24 15:06:20|1605.3|1604.1|1605.2|1604|1605.4|1604.2|1605.2|1604|5
1653404790000|2022-05-24 15:06:30|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|5
1653404800000|2022-05-24 15:06:40|||||||||1
1653404820000|2022-05-24 15:07:00|1604.4|1603.2|1604.2|1603|1604.4|1603.2|1604.2|1603|22
1653404830000|2022-05-24 15:07:10|1603.9|1602.7|1602.7|1601.5|1603.9|1602.7|1602.7|1601.5|40
1653404840000|2022-05-24 15:07:20|1602.5|1601.3|1602.3|1601.1|1602.5|1601.3|1602.3|1601.1|29
1653404850000|2022-05-24 15:07:30|1602.5|1601.3|1602.5|1601.3|1602.5|1601.3|1602.4|1601.2|15
1653404860000|2022-05-24 15:07:40|1602.3|1601.1|1602.2|1601|1602.3|1601.1|1602.2|1601|57
1653404870000|2022-05-24 15:07:50|1602.3|1601.1|1602.5|1601.3|1602.5|1601.3|1602.1|1600.9|10
1653404880000|2022-05-24 15:08:00|1601.9|1600.7|1601.8|1600.6|1602|1600.8|1601.6|1600.4|202
1653404890000|2022-05-24 15:08:10|1601.9|1600.7|1602.1|1600.9|1602.2|1601|1601.8|1600.6|49
1653404900000|2022-05-24 15:08:20|1602|1600.8|1602.4|1601.2|1602.4|1601.2|1602|1600.8|25
1653404910000|2022-05-24 15:08:30|1602.6|1601.4|1602.9|1601.7|1602.9|1601.7|1602.6|1601.4|27
1653404920000|2022-05-24 15:08:40|1602.8|1601.6|1602.7|1601.5|1602.8|1601.6|1602.6|1601.4|17
1653404930000|2022-05-24 15:08:50|1602.8|1601.6|1602.7|1601.5|1602.8|1601.6|1602.6|1601.4|2
1653404940000|2022-05-24 15:09:00|1602.6|1601.4|1602.8|1601.6|1602.8|1601.6|1602.6|1601.4|8
1653404950000|2022-05-24 15:09:10|1602.7|1601.5|1602.8|1601.6|1602.8|1601.6|1602.6|1601.4|4
1653404970000|2022-05-24 15:09:30|1602.9|1601.7|1603|1601.8|1603|1601.8|1602.9|1601.7|6
1653404980000|2022-05-24 15:09:40|1603.1|1601.9|1603.5|1602.3|1603.5|1602.3|1603.1|1601.9|4
1653404990000|2022-05-24 15:09:50|1603.1|1601.9|1603|1601.8|1603.1|1601.9|1602.9|1601.7|14
1653405000000|2022-05-24 15:10:00|1602.9|1601.7|1602.9|1601.7|1603.1|1601.9|1602.9|1601.7|16
1653405010000|2022-05-24 15:10:10|1603|1601.8|1603.1|1601.9|1603.3|1602.1|1603|1601.8|8
1653405020000|2022-05-24 15:10:20|||||||||1
1653405030000|2022-05-24 15:10:30|1602.9|1601.7|1603|1601.8|1603|1601.8|1602.9|1601.7|10
1653405040000|2022-05-24 15:10:40|1602.9|1601.7|1602.8|1601.6|1602.9|1601.7|1602.8|1601.6|5
1653405050000|2022-05-24 15:10:50|1602.9|1601.7|1603|1601.8|1603|1601.8|1602.9|1601.7|6
1653405060000|2022-05-24 15:11:00|1602.9|1601.7|1602.8|1601.6|1602.9|1601.7|1602.8|1601.6|8
1653405070000|2022-05-24 15:11:10|1602.9|1601.7|1603.3|1602.1|1603.4|1602.2|1602.8|1601.6|13
1653405080000|2022-05-24 15:11:20|1603.2|1602|1602.7|1601.5|1603.3|1602.1|1602.7|1601.5|10
1653405100000|2022-05-24 15:11:40|||||||||7
1653405110000|2022-05-24 15:11:50|1602.5|1601.3|1602.5|1601.3|1602.6|1601.4|1602.5|1601.3|9
1653405120000|2022-05-24 15:12:00|1602.2|1601|1601.9|1600.7|1602.2|1601|1601.9|1600.7|33
1653405130000|2022-05-24 15:12:10|1602.1|1600.9|1602.2|1601|1602.2|1601|1601.9|1600.7|9
1653405140000|2022-05-24 15:12:20|1602.1|1600.9|1601.5|1600.3|1602.2|1601|1601.5|1600.3|9
1653405150000|2022-05-24 15:12:30|1601.6|1600.4|1601.7|1600.5|1601.7|1600.5|1601.6|1600.4|0
1653405160000|2022-05-24 15:12:40|1601.6|1600.4|1601.5|1600.3|1601.7|1600.5|1601.5|1600.3|16
1653405170000|2022-05-24 15:12:50|1601.6|1600.4|1601.7|1600.5|1601.7|1600.5|1601.6|1600.4|9
1653405180000|2022-05-24 15:13:00|1601.6|1600.4|1601.7|1600.5|1601.7|1600.5|1601.6|1600.4|14
1653405190000|2022-05-24 15:13:10|1601.6|1600.4|1601.5|1600.3|1601.6|1600.4|1601.4|1600.2|28
1653405200000|2022-05-24 15:13:20|1601.6|1600.4|1601.6|1600.4|1601.6|1600.4|1601.4|1600.2|22
1653405210000|2022-05-24 15:13:30|1601.4|1600.2|1601.8|1600.6|1601.8|1600.6|1601.4|1600.2|11
1653405220000|2022-05-24 15:13:40|1601.9|1600.7|1601.9|1600.7|1602.2|1601|1601.9|1600.7|11
1653405230000|2022-05-24 15:13:50|1602|1600.8|1602|1600.8|1602|1600.8|1601.9|1600.7|0
1653405240000|2022-05-24 15:14:00|1601.9|1600.7|1601.4|1600.2|1601.9|1600.7|1601.4|1600.2|5
1653405250000|2022-05-24 15:14:10|1601.5|1600.3|1601.4|1600.2|1601.5|1600.3|1601.4|1600.2|8
1653405260000|2022-05-24 15:14:20|1601.6|1600.4|1601.3|1600.1|1601.6|1600.4|1601.3|1600.1|1
1653405270000|2022-05-24 15:14:30|1601.4|1600.2|1601.4|1600.2|1601.4|1600.2|1601.4|1600.2|0
1653405280000|2022-05-24 15:14:40|1601.3|1600.1|1601.3|1600.1|1601.3|1600.1|1601.3|1600.1|5
1653405290000|2022-05-24 15:14:50|1601.6|1600.4|1601.7|1600.5|1601.7|1600.5|1601.6|1600.4|25
1653405300000|2022-05-24 15:15:00|1601.5|1600.3|1601.6|1600.4|1601.6|1600.4|1601.3|1600.1|31
1653405310000|2022-05-24 15:15:10|1601.4|1600.2|1601.6|1600.4|1601.6|1600.4|1601.4|1600.2|12
1653405320000|2022-05-24 15:15:20|1601.5|1600.3|1601.3|1600.1|1601.5|1600.3|1600.9|1599.7|15
1653405330000|2022-05-24 15:15:30|1601.4|1600.2|1601.8|1600.6|1601.8|1600.6|1601.4|1600.2|5
1653405340000|2022-05-24 15:15:40|1602|1600.8|1602.8|1601.6|1602.8|1601.6|1602|1600.8|22
1653405350000|2022-05-24 15:15:50|1602.5|1601.3|1602.6|1601.4|1602.7|1601.5|1602.5|1601.3|8
1653405360000|2022-05-24 15:16:00|1602.5|1601.3|1602.4|1601.2|1602.5|1601.3|1602.1|1600.9|28
1653405370000|2022-05-24 15:16:10|1602.3|1601.1|1602.4|1601.2|1602.4|1601.2|1602.3|1601.1|4
1653405380000|2022-05-24 15:16:20|1602.3|1601.1|1602.6|1601.4|1602.6|1601.4|1602.2|1601|8
1653405390000|2022-05-24 15:16:30|1602.4|1601.2|1602.4|1601.2|1602.4|1601.2|1602.4|1601.2|4
1653405400000|2022-05-24 15:16:40|1602.3|1601.1|1602.2|1601|1602.3|1601.1|1602.1|1600.9|4
1653405420000|2022-05-24 15:17:00|1602.1|1600.9|1601.6|1600.4|1602.2|1601|1601.6|1600.4|3
1653405430000|2022-05-24 15:17:10|1601.8|1600.6|1602.2|1601|1602.3|1601.1|1601.8|1600.6|65
1653405440000|2022-05-24 15:17:20|1602.1|1600.9|1602|1600.8|1602.1|1600.9|1601.9|1600.7|3
1653405450000|2022-05-24 15:17:30|1601.9|1600.7|1602|1600.8|1602|1600.8|1601.9|1600.7|0
1653405460000|2022-05-24 15:17:40|1602.1|1600.9|1602.3|1601.1|1602.3|1601.1|1602.1|1600.9|17
1653405470000|2022-05-24 15:17:50|||||||||1
1653405480000|2022-05-24 15:18:00|1602.4|1601.2|1602.3|1601.1|1602.5|1601.3|1602.2|1601|2
1653405490000|2022-05-24 15:18:10|1602.2|1601|1602.2|1601|1602.3|1601.1|1602.2|1601|1
1653405500000|2022-05-24 15:18:20|1602.3|1601.1|1601.8|1600.6|1602.3|1601.1|1601.7|1600.5|14
1653405510000|2022-05-24 15:18:30|1601.7|1600.5|1602.1|1600.9|1602.1|1600.9|1601.7|1600.5|2
1653405520000|2022-05-24 15:18:40|1602|1600.8|1601.9|1600.7|1602|1600.8|1601.8|1600.6|1
1653405530000|2022-05-24 15:18:50|1601.7|1600.5|1601.6|1600.4|1601.8|1600.6|1601.6|1600.4|0
1653405540000|2022-05-24 15:19:00|1601.4|1600.2|1601.6|1600.4|1601.6|1600.4|1601.4|1600.2|5
1653405550000|2022-05-24 15:19:10|1601.5|1600.3|1601.5|1600.3|1601.6|1600.4|1601.5|1600.3|3
1653405560000|2022-05-24 15:19:20|1601.4|1600.2|1601.3|1600.1|1601.4|1600.2|1601.1|1599.9|8
1653405570000|2022-05-24 15:19:30|1601.2|1600|1601.3|1600.1|1601.3|1600.1|1601.2|1600|2
1653405580000|2022-05-24 15:19:40|1601.2|1600|1600.7|1599.5|1601.3|1600.1|1600.6|1599.4|17
1653405590000|2022-05-24 15:19:50|1600.6|1599.4|1600.8|1599.6|1600.9|1599.7|1600.5|1599.3|10
1653405600000|2022-05-24 15:20:00|1600.9|1599.7|1600.9|1599.7|1600.9|1599.7|1600.8|1599.6|4
1653405610000|2022-05-24 15:20:10|1600.8|1599.6|1600.7|1599.5|1600.9|1599.7|1600.7|1599.5|15
1653405620000|2022-05-24 15:20:20|1600|1598.8|1600.5|1599.3|1600.5|1599.3|1600|1598.8|20
1653405630000|2022-05-24 15:20:30|1600.4|1599.2|1600.7|1599.5|1600.7|1599.5|1600.4|1599.2|5
1653405640000|2022-05-24 15:20:40|1600.5|1599.3|1600|1598.8|1600.7|1599.5|1600|1598.8|43
1653405650000|2022-05-24 15:20:50|1599.8|1598.6|1599.9|1598.7|1599.9|1598.7|1599.6|1598.4|38
1653405660000|2022-05-24 15:21:00|1599.7|1598.5|1599.4|1598.2|1599.7|1598.5|1599.4|1598.2|19
1653405670000|2022-05-24 15:21:10|1599.2|1598|1599.6|1598.4|1599.6|1598.4|1599.2|1598|35
1653405680000|2022-05-24 15:21:20|1599.5|1598.3|1600|1598.8|1600.1|1598.9|1599.4|1598.2|18
1653405690000|2022-05-24 15:21:30|1600.1|1598.9|1600.2|1599|1600.5|1599.3|1600|1598.8|14
1653405700000|2022-05-24 15:21:40|1600.3|1599.1|1600.1|1598.9|1600.4|1599.2|1600.1|1598.9|10
1653405710000|2022-05-24 15:21:50|1600|1598.8|1600.6|1599.4|1600.6|1599.4|1600|1598.8|13
1653405720000|2022-05-24 15:22:00|1600.7|1599.5|1600|1598.8|1600.7|1599.5|1599.9|1598.7|37
1653405730000|2022-05-24 15:22:10|1600.1|1598.9|1600.2|1599|1600.3|1599.1|1600.1|1598.9|21
1653405740000|2022-05-24 15:22:20|1600.3|1599.1|1600.4|1599.2|1600.4|1599.2|1600.3|1599.1|4
1653405750000|2022-05-24 15:22:30|1600.3|1599.1|1600.5|1599.3|1600.5|1599.3|1600.2|1599|8
1653405760000|2022-05-24 15:22:40|1600.6|1599.4|1600.5|1599.3|1600.6|1599.4|1600.5|1599.3|3
1653405770000|2022-05-24 15:22:50|1600.6|1599.4|1601.3|1600.1|1601.3|1600.1|1600.5|1599.3|9
1653405780000|2022-05-24 15:23:00|1601.4|1600.2|1600.9|1599.7|1601.4|1600.2|1600.9|1599.7|10
1653405790000|2022-05-24 15:23:10|1600.8|1599.6|1600.9|1599.7|1600.9|1599.7|1600.8|1599.6|8
1653405800000|2022-05-24 15:23:20|1600.8|1599.6|1600.8|1599.6|1600.9|1599.7|1600.8|1599.6|2
1653405810000|2022-05-24 15:23:30|1600.7|1599.5|1600.8|1599.6|1600.8|1599.6|1600.7|1599.5|2
1653405820000|2022-05-24 15:23:40|1600.7|1599.5|1600.4|1599.2|1600.8|1599.6|1600.4|1599.2|7
1653405840000|2022-05-24 15:24:00|1600.5|1599.3|1600.9|1599.7|1600.9|1599.7|1600.5|1599.3|10
1653405850000|2022-05-24 15:24:10|1600.7|1599.5|1600.8|1599.6|1600.8|1599.6|1600.7|1599.5|10
1653405860000|2022-05-24 15:24:20|1600.7|1599.5|1600.4|1599.2|1600.7|1599.5|1600.4|1599.2|3
1653405870000|2022-05-24 15:24:30|1600.5|1599.3|1600.4|1599.2|1600.5|1599.3|1600.4|1599.2|4
1653405880000|2022-05-24 15:24:40|1600.5|1599.3|1600.5|1599.3|1600.7|1599.5|1600.5|1599.3|4
1653405890000|2022-05-24 15:24:50|1600.4|1599.2|1600.2|1599|1600.4|1599.2|1599.7|1598.5|5
1653405900000|2022-05-24 15:25:00|1600.3|1599.1|1600.2|1599|1600.3|1599.1|1599.8|1598.6|15
1653405910000|2022-05-24 15:25:10|1600.3|1599.1|1600.9|1599.7|1600.9|1599.7|1600.3|1599.1|6
1653405920000|2022-05-24 15:25:20|1600.8|1599.6|1600.9|1599.7|1600.9|1599.7|1600.7|1599.5|5
1653405930000|2022-05-24 15:25:30|1600.5|1599.3|1600.5|1599.3|1600.5|1599.3|1600.4|1599.2|6
1653405940000|2022-05-24 15:25:40|1600.4|1599.2|1600.6|1599.4|1600.7|1599.5|1600.4|1599.2|9
1653405950000|2022-05-24 15:25:50|1600.5|1599.3|1600.4|1599.2|1600.5|1599.3|1600.4|1599.2|3
1653405960000|2022-05-24 15:26:00|1600.3|1599.1|1600.5|1599.3|1600.6|1599.4|1600.2|1599|13
1653405970000|2022-05-24 15:26:10|1600.2|1599|1600.1|1598.9|1600.4|1599.2|1600.1|1598.9|22
1653405980000|2022-05-24 15:26:20|1600|1598.8|1600.2|1599|1600.2|1599|1600|1598.8|11
1653405990000|2022-05-24 15:26:30|1600.1|1598.9|1600.2|1599|1600.2|1599|1599.9|1598.7|5
1653406000000|2022-05-24 15:26:40|1599.9|1598.7|1600.3|1599.1|1600.5|1599.3|1599.9|1598.7|9
1653406010000|2022-05-24 15:26:50|1600.5|1599.3|1600.5|1599.3|1600.7|1599.5|1600.3|1599.1|20
1653406020000|2022-05-24 15:27:00|1600.6|1599.4|1600.7|1599.5|1600.7|1599.5|1600.5|1599.3|1
1653406030000|2022-05-24 15:27:10|1600.9|1599.7|1600.5|1599.3|1600.9|1599.7|1600.4|1599.2|12
1653406040000|2022-05-24 15:27:20|1600.4|1599.2|1600.8|1599.6|1600.8|1599.6|1600.3|1599.1|10
1653406050000|2022-05-24 15:27:30|1600.9|1599.7|1601.3|1600.1|1601.3|1600.1|1600.9|1599.7|5
1653406060000|2022-05-24 15:27:40|1601.2|1600|1601.3|1600.1|1601.3|1600.1|1601.2|1600|2
1653406070000|2022-05-24 15:27:50|1601.2|1600|1601.2|1600|1601.3|1600.1|1601.1|1599.9|8
1653406080000|2022-05-24 15:28:00|1601.3|1600.1|1601.5|1600.3|1601.6|1600.4|1601.3|1600.1|6
1653406090000|2022-05-24 15:28:10|1601.4|1600.2|1601.5|1600.3|1601.7|1600.5|1601.4|1600.2|4
1653406100000|2022-05-24 15:28:20|1601.3|1600.1|1601.3|1600.1|1601.4|1600.2|1601.2|1600|2
1653406110000|2022-05-24 15:28:30|1601.4|1600.2|1601.5|1600.3|1601.5|1600.3|1601.3|1600.1|5
1653406120000|2022-05-24 15:28:40|1601.4|1600.2|1601.2|1600|1601.4|1600.2|1601.2|1600|6
1653406130000|2022-05-24 15:28:50|1601.1|1599.9|1601.4|1600.2|1601.5|1600.3|1601.1|1599.9|4
1653406140000|2022-05-24 15:29:00|1601.3|1600.1|1602.2|1601|1602.2|1601|1601.3|1600.1|20
1653406150000|2022-05-24 15:29:10|1601.9|1600.7|1601.8|1600.6|1601.9|1600.7|1601.8|1600.6|8
1653406160000|2022-05-24 15:29:20|1601.7|1600.5|1601.7|1600.5|1601.7|1600.5|1601.6|1600.4|1
1653406170000|2022-05-24 15:29:30|||||||||1
1653406180000|2022-05-24 15:29:40|1601.6|1600.4|1601.5|1600.3|1601.6|1600.4|1601.1|1599.9|21
1653406190000|2022-05-24 15:29:50|1601.6|1600.4|1601.5|1600.3|1602|1600.8|1601.5|1600.3|15
1653406200000|2022-05-24 15:30:00|1601.3|1600.1|1601.1|1599.9|1601.4|1600.2|1601.1|1599.9|35
1653406210000|2022-05-24 15:30:10|1601|1599.8|1600.8|1599.6|1601.1|1599.9|1600.8|1599.6|42
1653406220000|2022-05-24 15:30:20|1600.6|1599.4|1600.6|1599.4|1600.6|1599.4|1600.6|1599.4|1
1653406230000|2022-05-24 15:30:30|1600.4|1599.2|1600.1|1598.9|1600.4|1599.2|1599.8|1598.6|18
1653406240000|2022-05-24 15:30:40|1600.2|1599|1600.2|1599|1600.2|1599|1600.2|1599|2
1653406250000|2022-05-24 15:30:50|1600.1|1598.9|1600|1598.8|1600.2|1599|1599.8|1598.6|11
1653406260000|2022-05-24 15:31:00|1599.9|1598.7|1599.8|1598.6|1600|1598.8|1599.8|1598.6|11
1653406270000|2022-05-24 15:31:10|1599.4|1598.2|1599.5|1598.3|1599.7|1598.5|1599.4|1598.2|13
1653406280000|2022-05-24 15:31:20|1599.4|1598.2|1599.1|1597.9|1599.4|1598.2|1598.9|1597.7|54
1653406290000|2022-05-24 15:31:30|1599.2|1598|1598.9|1597.7|1599.2|1598|1598.9|1597.7|15
1653406300000|2022-05-24 15:31:40|1599|1597.8|1599|1597.8|1599|1597.8|1599|1597.8|25
1653406310000|2022-05-24 15:31:50|1598.9|1597.7|1599.2|1598|1599.2|1598|1598.9|1597.7|14
1653406320000|2022-05-24 15:32:00|1599|1597.8|1598.2|1597|1599|1597.8|1597.7|1596.5|45
1653406330000|2022-05-24 15:32:10|1598|1596.8|1598.4|1597.2|1598.4|1597.2|1598|1596.8|34
1653406340000|2022-05-24 15:32:20|1598.2|1597|1597.9|1596.7|1598.2|1597|1597.8|1596.6|59
1653406350000|2022-05-24 15:32:30|1598.1|1596.9|1598.4|1597.2|1598.4|1597.2|1597.9|1596.7|54
1653406360000|2022-05-24 15:32:40|1598.3|1597.1|1598.8|1597.6|1598.8|1597.6|1598.2|1597|29
1653406370000|2022-05-24 15:32:50|||||||||2
1653406380000|2022-05-24 15:33:00|1599|1597.8|1598.7|1597.5|1599.1|1597.9|1598.6|1597.4|34
1653406390000|2022-05-24 15:33:10|1598.4|1597.2|1598.9|1597.7|1598.9|1597.7|1598.4|1597.2|17
1653406400000|2022-05-24 15:33:20|1598.8|1597.6|1598.8|1597.6|1598.9|1597.7|1598.7|1597.5|32
1653406410000|2022-05-24 15:33:30|1598.7|1597.5|1598.7|1597.5|1598.8|1597.6|1598.6|1597.4|4
1653406420000|2022-05-24 15:33:40|1598.5|1597.3|1598.5|1597.3|1598.7|1597.5|1598.5|1597.3|7
1653406430000|2022-05-24 15:33:50|1598.8|1597.6|1598.3|1597.1|1598.8|1597.6|1598.3|1597.1|16
1653406440000|2022-05-24 15:34:00|1598.5|1597.3|1598|1596.8|1598.5|1597.3|1598|1596.8|21
1653406450000|2022-05-24 15:34:10|1598.2|1597|1598.2|1597|1598.2|1597|1598.2|1597|8
1653406460000|2022-05-24 15:34:20|1598.1|1596.9|1598.5|1597.3|1598.6|1597.4|1598.1|1596.9|53
1653406470000|2022-05-24 15:34:30|1598.4|1597.2|1598.4|1597.2|1598.5|1597.3|1598.1|1596.9|40
1653406480000|2022-05-24 15:34:40|1598.5|1597.3|1598.5|1597.3|1598.5|1597.3|1598.3|1597.1|13
1653406490000|2022-05-24 15:34:50|1598.6|1597.4|1598.7|1597.5|1598.8|1597.6|1598.6|1597.4|10
1653406500000|2022-05-24 15:35:00|1598.6|1597.4|1598.5|1597.3|1598.7|1597.5|1598.5|1597.3|12
1653406510000|2022-05-24 15:35:10|1598.3|1597.1|1598.4|1597.2|1598.7|1597.5|1598.3|1597.1|10
1653406520000|2022-05-24 15:35:20|1598.2|1597|1598.9|1597.7|1599|1597.8|1598.2|1597|180
1653406530000|2022-05-24 15:35:30|1599.1|1597.9|1598.6|1597.4|1599.1|1597.9|1598.5|1597.3|48
1653406540000|2022-05-24 15:35:40|1598.7|1597.5|1598.8|1597.6|1598.9|1597.7|1598.7|1597.5|27
1653406550000|2022-05-24 15:35:50|1598.9|1597.7|1599.2|1598|1599.3|1598.1|1598.9|1597.7|8
1653406560000|2022-05-24 15:36:00|1599|1597.8|1599.5|1598.3|1599.6|1598.4|1599|1597.8|18
1653406570000|2022-05-24 15:36:10|1599.6|1598.4|1599.6|1598.4|1599.8|1598.6|1599.6|1598.4|7
1653406580000|2022-05-24 15:36:20|1599.8|1598.6|1599.8|1598.6|1599.9|1598.7|1599.7|1598.5|18
1653406590000|2022-05-24 15:36:30|1599.7|1598.5|1599.7|1598.5|1599.7|1598.5|1599.4|1598.2|23
1653406600000|2022-05-24 15:36:40|1599.6|1598.4|1600.4|1599.2|1600.4|1599.2|1599.6|1598.4|17
1653406610000|2022-05-24 15:36:50|1600.2|1599|1600.6|1599.4|1600.8|1599.6|1600.2|1599|36
1653406620000|2022-05-24 15:37:00|1600.5|1599.3|1600.4|1599.2|1600.5|1599.3|1600.3|1599.1|23
1653406630000|2022-05-24 15:37:10|1600.3|1599.1|1600.3|1599.1|1600.5|1599.3|1600.3|1599.1|17
1653406640000|2022-05-24 15:37:20|1599.9|1598.7|1599.8|1598.6|1600.1|1598.9|1599.8|1598.6|11
1653406650000|2022-05-24 15:37:30|1599.7|1598.5|1599.8|1598.6|1599.8|1598.6|1599.5|1598.3|7
1653406660000|2022-05-24 15:37:40|1599.7|1598.5|1599.6|1598.4|1599.7|1598.5|1599.6|1598.4|12
1653406670000|2022-05-24 15:37:50|1599.5|1598.3|1599.3|1598.1|1599.5|1598.3|1599.3|1598.1|14
1653406680000|2022-05-24 15:38:00|1599.2|1598|1599.5|1598.3|1599.5|1598.3|1599.2|1598|16
1653406690000|2022-05-24 15:38:10|1599.7|1598.5|1600.2|1599|1600.2|1599|1599.7|1598.5|16
1653406700000|2022-05-24 15:38:20|1600.1|1598.9|1600.2|1599|1600.2|1599|1600|1598.8|3
1653406710000|2022-05-24 15:38:30|1600.1|1598.9|1599.7|1598.5|1600.1|1598.9|1599.7|1598.5|30
1653406720000|2022-05-24 15:38:40|1599.8|1598.6|1599.8|1598.6|1599.8|1598.6|1599.7|1598.5|5
1653406730000|2022-05-24 15:38:50|1600|1598.8|1600|1598.8|1600|1598.8|1599.8|1598.6|9
1653406740000|2022-05-24 15:39:00|1600.1|1598.9|1600.1|1598.9|1600.4|1599.2|1600|1598.8|8
1653406750000|2022-05-24 15:39:10|1599.9|1598.7|1600|1598.8|1600.3|1599.1|1599.9|1598.7|4
1653406760000|2022-05-24 15:39:20|1600.1|1598.9|1600.1|1598.9|1600.1|1598.9|1600.1|1598.9|5
1653406770000|2022-05-24 15:39:30|1600.2|1599|1600.3|1599.1|1600.3|1599.1|1600.2|1599|15
1653406780000|2022-05-24 15:39:40|1600.1|1598.9|1600.3|1599.1|1600.3|1599.1|1600|1598.8|8
1653406790000|2022-05-24 15:39:50|1600.2|1599|1600.4|1599.2|1600.4|1599.2|1600.2|1599|8
1653406800000|2022-05-24 15:40:00|1600.5|1599.3|1600.9|1599.7|1601|1599.8|1600.5|1599.3|22
1653406810000|2022-05-24 15:40:10|1600.8|1599.6|1600.7|1599.5|1600.8|1599.6|1600.7|1599.5|6
1653406820000|2022-05-24 15:40:20|1600.6|1599.4|1600.6|1599.4|1600.8|1599.6|1600.5|1599.3|5
1653406830000|2022-05-24 15:40:30|1600.5|1599.3|1600.7|1599.5|1600.7|1599.5|1600.5|1599.3|53
1653406840000|2022-05-24 15:40:40|||||||||5
1653406850000|2022-05-24 15:40:50|1600.6|1599.4|1600.2|1599|1600.6|1599.4|1600.2|1599|2
1653406860000|2022-05-24 15:41:00|1600.3|1599.1|1599.9|1598.7|1600.5|1599.3|1599.9|1598.7|15
1653406870000|2022-05-24 15:41:10|1599.8|1598.6|1599.9|1598.7|1600.2|1599|1599.8|1598.6|35
1653406880000|2022-05-24 15:41:20|1600|1598.8|1600.2|1599|1600.4|1599.2|1600|1598.8|39
1653406890000|2022-05-24 15:41:30|1600.4|1599.2|1600.2|1599|1600.4|1599.2|1600.2|1599|31
1653406900000|2022-05-24 15:41:40|1600.4|1599.2|1600.2|1599|1600.4|1599.2|1600.2|1599|14
1653406910000|2022-05-24 15:41:50|1600.3|1599.1|1600.5|1599.3|1600.5|1599.3|1600.3|1599.1|3
1653406920000|2022-05-24 15:42:00|1600.4|1599.2|1600.7|1599.5|1600.7|1599.5|1600.4|1599.2|13
1653406930000|2022-05-24 15:42:10|1600.8|1599.6|1601|1599.8|1601.2|1600|1600.8|1599.6|52
1653406940000|2022-05-24 15:42:20|1601.1|1599.9|1602.4|1601.2|1602.5|1601.3|1601|1599.8|64
1653406950000|2022-05-24 15:42:30|1602.6|1601.4|1602.1|1600.9|1602.6|1601.4|1602.1|1600.9|30
1653406960000|2022-05-24 15:42:40|1602.2|1601|1602|1600.8|1602.2|1601|1602|1600.8|31
1653406970000|2022-05-24 15:42:50|1601.9|1600.7|1601.8|1600.6|1602.1|1600.9|1601.8|1600.6|22
1653406980000|2022-05-24 15:43:00|1601.6|1600.4|1601.9|1600.7|1602.2|1601|1601.6|1600.4|10
1653406990000|2022-05-24 15:43:10|1602|1600.8|1601.8|1600.6|1602.1|1600.9|1601.8|1600.6|6
1653407000000|2022-05-24 15:43:20|1601.7|1600.5|1601.7|1600.5|1601.7|1600.5|1601.6|1600.4|2
1653407010000|2022-05-24 15:43:30|1601.8|1600.6|1602.2|1601|1602.2|1601|1601.8|1600.6|8
1653407020000|2022-05-24 15:43:40|1602.1|1600.9|1602.1|1600.9|1602.2|1601|1602.1|1600.9|9
1653407030000|2022-05-24 15:43:50|1602.2|1601|1602.8|1601.6|1602.8|1601.6|1602.2|1601|4
1653407040000|2022-05-24 15:44:00|1602.6|1601.4|1602.6|1601.4|1602.7|1601.5|1602.4|1601.2|12
1653407050000|2022-05-24 15:44:10|1602.7|1601.5|1602.8|1601.6|1602.8|1601.6|1602.6|1601.4|15
1653407060000|2022-05-24 15:44:20|1602.6|1601.4|1602.4|1601.2|1602.8|1601.6|1602.4|1601.2|16
1653407070000|2022-05-24 15:44:30|1602.6|1601.4|1602.5|1601.3|1602.6|1601.4|1602.4|1601.2|9
1653407080000|2022-05-24 15:44:40|1602.6|1601.4|1602.5|1601.3|1602.6|1601.4|1602.5|1601.3|3
1653407090000|2022-05-24 15:44:50|1602.6|1601.4|1602.5|1601.3|1602.6|1601.4|1602.4|1601.2|8
1653407100000|2022-05-24 15:45:00|1602.4|1601.2|1603.4|1602.2|1603.6|1602.4|1602.4|1601.2|20
1653407110000|2022-05-24 15:45:10|1603.2|1602|1603.3|1602.1|1603.4|1602.2|1603.2|1602|7
1653407120000|2022-05-24 15:45:20|1603.4|1602.2|1603.3|1602.1|1603.4|1602.2|1603.3|1602.1|0
1653407130000|2022-05-24 15:45:30|1603.1|1601.9|1602.9|1601.7|1603.2|1602|1602.9|1601.7|12
1653407140000|2022-05-24 15:45:40|1603.1|1601.9|1603.1|1601.9|1603.4|1602.2|1603.1|1601.9|14
1653407150000|2022-05-24 15:45:50|1602.9|1601.7|1602.9|1601.7|1603.1|1601.9|1602.9|1601.7|6
1653407160000|2022-05-24 15:46:00|1602.8|1601.6|1603.3|1602.1|1603.3|1602.1|1602.6|1601.4|46
1653407170000|2022-05-24 15:46:10|1603.2|1602|1603.3|1602.1|1603.3|1602.1|1603.2|1602|2
1653407180000|2022-05-24 15:46:20|1603.5|1602.3|1603.4|1602.2|1603.5|1602.3|1603.3|1602.1|6
1653407190000|2022-05-24 15:46:30|1603.5|1602.3|1603.4|1602.2|1603.6|1602.4|1603.4|1602.2|18
1653407200000|2022-05-24 15:46:40|1603.8|1602.6|1603.8|1602.6|1603.9|1602.7|1603.8|1602.6|6
1653407210000|2022-05-24 15:46:50|||||||||4
1653407220000|2022-05-24 15:47:00|1603.7|1602.5|1603.8|1602.6|1603.9|1602.7|1603.6|1602.4|26
1653407230000|2022-05-24 15:47:10|1603.9|1602.7|1604.3|1603.1|1604.3|1603.1|1603.9|1602.7|15
1653407240000|2022-05-24 15:47:20|||||||||16
1653407250000|2022-05-24 15:47:30|1604.6|1603.4|1604.5|1603.3|1604.7|1603.5|1604.5|1603.3|28
1653407260000|2022-05-24 15:47:40|1604.6|1603.4|1604.6|1603.4|1604.7|1603.5|1604.5|1603.3|11
1653407270000|2022-05-24 15:47:50|1604.7|1603.5|1604.3|1603.1|1604.7|1603.5|1604.2|1603|9
1653407280000|2022-05-24 15:48:00|1604.4|1603.2|1604.6|1603.4|1604.8|1603.6|1604.4|1603.2|29
1653407290000|2022-05-24 15:48:10|1604.5|1603.3|1604.4|1603.2|1604.6|1603.4|1604.4|1603.2|4
1653407300000|2022-05-24 15:48:20|1604.2|1603|1604.3|1603.1|1604.3|1603.1|1604.2|1603|11
1653407310000|2022-05-24 15:48:30|1604.5|1603.3|1604.4|1603.2|1604.7|1603.5|1604.4|1603.2|42
1653407320000|2022-05-24 15:48:40|1604.5|1603.3|1604.4|1603.2|1604.6|1603.4|1604.4|1603.2|8
1653407330000|2022-05-24 15:48:50|1604.6|1603.4|1604.5|1603.3|1604.6|1603.4|1604.5|1603.3|6
1653407340000|2022-05-24 15:49:00|1604.4|1603.2|1604.6|1603.4|1604.7|1603.5|1604.4|1603.2|11
1653407350000|2022-05-24 15:49:10|1604.5|1603.3|1604.6|1603.4|1604.6|1603.4|1604.5|1603.3|9
1653407360000|2022-05-24 15:49:20|1604.9|1603.7|1604.7|1603.5|1604.9|1603.7|1604.7|1603.5|2
1653407370000|2022-05-24 15:49:30|1603.8|1602.6|1603.8|1602.6|1603.8|1602.6|1603.7|1602.5|33
1653407380000|2022-05-24 15:49:40|1603.7|1602.5|1603.9|1602.7|1603.9|1602.7|1603.7|1602.5|13
1653407390000|2022-05-24 15:49:50|1604.1|1602.9|1604.2|1603|1604.2|1603|1604.1|1602.9|5
1653407400000|2022-05-24 15:50:00|1604.4|1603.2|1604.2|1603|1604.4|1603.2|1604.1|1602.9|18
1653407410000|2022-05-24 15:50:10|1604.3|1603.1|1604.6|1603.4|1604.6|1603.4|1604.3|1603.1|5
1653407420000|2022-05-24 15:50:20|1604.4|1603.2|1604.4|1603.2|1604.4|1603.2|1604.4|1603.2|6
1653407430000|2022-05-24 15:50:30|1604.3|1603.1|1603.7|1602.5|1604.3|1603.1|1603.7|1602.5|17
1653407440000|2022-05-24 15:50:40|1604|1602.8|1603.9|1602.7|1604|1602.8|1603.9|1602.7|11
1653407450000|2022-05-24 15:50:50|1603.7|1602.5|1604.3|1603.1|1604.3|1603.1|1603.5|1602.3|22
1653407460000|2022-05-24 15:51:00|1604.6|1603.4|1604.3|1603.1|1604.6|1603.4|1604.3|1603.1|6
1653407470000|2022-05-24 15:51:10|||||||||1
1653407480000|2022-05-24 15:51:20|||||||||8
1653407490000|2022-05-24 15:51:30|1604.1|1602.9|1604.3|1603.1|1604.4|1603.2|1604.1|1602.9|7
1653407500000|2022-05-24 15:51:40|1604.2|1603|1604.1|1602.9|1604.2|1603|1604|1602.8|14
1653407510000|2022-05-24 15:51:50|1604|1602.8|1603.9|1602.7|1604.2|1603|1603.9|1602.7|19
1653407520000|2022-05-24 15:52:00|1603.8|1602.6|1604.1|1602.9|1604.1|1602.9|1603.7|1602.5|8
1653407530000|2022-05-24 15:52:10|1604|1602.8|1604.1|1602.9|1604.1|1602.9|1604|1602.8|2
1653407540000|2022-05-24 15:52:20|1604.3|1603.1|1604.3|1603.1|1604.3|1603.1|1604.3|1603.1|11
1653407550000|2022-05-24 15:52:30|1604.1|1602.9|1603.6|1602.4|1604.1|1602.9|1603.4|1602.2|15
1653407560000|2022-05-24 15:52:40|1603.4|1602.2|1603.4|1602.2|1603.5|1602.3|1603.4|1602.2|4
1653407570000|2022-05-24 15:52:50|1603.6|1602.4|1603.7|1602.5|1603.7|1602.5|1603.6|1602.4|13
1653407580000|2022-05-24 15:53:00|1603.8|1602.6|1604.1|1602.9|1604.3|1603.1|1603.8|1602.6|9
1653407590000|2022-05-24 15:53:10|1604|1602.8|1604.1|1602.9|1604.2|1603|1604|1602.8|41
1653407600000|2022-05-24 15:53:20|1604|1602.8|1603.9|1602.7|1604|1602.8|1603.9|1602.7|17
1653407610000|2022-05-24 15:53:30|1603.6|1602.4|1603.6|1602.4|1603.9|1602.7|1603.6|1602.4|8
1653407620000|2022-05-24 15:53:40|1603.8|1602.6|1603.9|1602.7|1603.9|1602.7|1603.7|1602.5|3
1653407630000|2022-05-24 15:53:50|1603.8|1602.6|1603.9|1602.7|1603.9|1602.7|1603.8|1602.6|5
1653407640000|2022-05-24 15:54:00|1604.3|1603.1|1604.5|1603.3|1604.6|1603.4|1604.3|1603.1|37
1653407650000|2022-05-24 15:54:10|||||||||1
1653407660000|2022-05-24 15:54:20|1604.6|1603.4|1604.8|1603.6|1605|1603.8|1604.6|1603.4|11
1653407670000|2022-05-24 15:54:30|1604.9|1603.7|1604.8|1603.6|1605.1|1603.9|1604.8|1603.6|3
1653407680000|2022-05-24 15:54:40|1604.7|1603.5|1604.6|1603.4|1604.7|1603.5|1604.3|1603.1|45
1653407690000|2022-05-24 15:54:50|1604.7|1603.5|1604.8|1603.6|1604.8|1603.6|1604.7|1603.5|1
1653407700000|2022-05-24 15:55:00|1604.9|1603.7|1605.2|1604|1605.5|1604.3|1604.9|1603.7|19
1653407710000|2022-05-24 15:55:10|1605.3|1604.1|1605.7|1604.5|1605.7|1604.5|1605.2|1604|10
1653407720000|2022-05-24 15:55:20|1605.8|1604.6|1605.8|1604.6|1605.8|1604.6|1605.7|1604.5|14
1653407730000|2022-05-24 15:55:30|1605.7|1604.5|1605.8|1604.6|1605.8|1604.6|1605.7|1604.5|2
1653407740000|2022-05-24 15:55:40|1605.7|1604.5|1605.6|1604.4|1605.7|1604.5|1605.6|1604.4|18
1653407750000|2022-05-24 15:55:50|1605.7|1604.5|1605.8|1604.6|1605.9|1604.7|1605.7|1604.5|18
1653407760000|2022-05-24 15:56:00|1605.9|1604.7|1606.2|1605|1606.2|1605|1605.8|1604.6|26
1653407770000|2022-05-24 15:56:10|1605.9|1604.7|1606.9|1605.7|1606.9|1605.7|1605.8|1604.6|66
1653407780000|2022-05-24 15:56:20|1607|1605.8|1606.9|1605.7|1607|1605.8|1606.9|1605.7|27
1653407790000|2022-05-24 15:56:30|1606.7|1605.5|1606.1|1604.9|1606.7|1605.5|1606.1|1604.9|21
1653407800000|2022-05-24 15:56:40|1606.2|1605|1606.2|1605|1606.3|1605.1|1606|1604.8|6
1653407810000|2022-05-24 15:56:50|1606.3|1605.1|1606.2|1605|1606.4|1605.2|1606.2|1605|8
1653407820000|2022-05-24 15:57:00|1606.1|1604.9|1606.3|1605.1|1606.5|1605.3|1606.1|1604.9|11
1653407830000|2022-05-24 15:57:10|1606.2|1605|1606|1604.8|1606.3|1605.1|1606|1604.8|6
1653407840000|2022-05-24 15:57:20|1605.8|1604.6|1605.8|1604.6|1606|1604.8|1605.8|1604.6|9
1653407850000|2022-05-24 15:57:30|1605.7|1604.5|1605.9|1604.7|1605.9|1604.7|1605.6|1604.4|4
1653407860000|2022-05-24 15:57:40|1606|1604.8|1605.9|1604.7|1606.1|1604.9|1605.9|1604.7|4
1653407870000|2022-05-24 15:57:50|1605.8|1604.6|1606.1|1604.9|1606.1|1604.9|1605.8|1604.6|3
1653407880000|2022-05-24 15:58:00|1606.2|1605|1605.9|1604.7|1606.3|1605.1|1605.8|1604.6|8
1653407890000|2022-05-24 15:58:10|1605.8|1604.6|1606.1|1604.9|1606.1|1604.9|1605.8|1604.6|2
1653407900000|2022-05-24 15:58:20|1606|1604.8|1605.6|1604.4|1606|1604.8|1605.4|1604.2|79
1653407910000|2022-05-24 15:58:30|1605.5|1604.3|1605.7|1604.5|1605.8|1604.6|1605.5|1604.3|16
1653407920000|2022-05-24 15:58:40|1605.8|1604.6|1606.1|1604.9|1606.1|1604.9|1605.8|1604.6|19
1653407930000|2022-05-24 15:58:50|1606.2|1605|1606.3|1605.1|1606.3|1605.1|1606.2|1605|12
1653407940000|2022-05-24 15:59:00|1606.4|1605.2|1606.6|1605.4|1606.6|1605.4|1606.4|1605.2|29
1653407950000|2022-05-24 15:59:10|1606.8|1605.6|1607.3|1606.1|1607.5|1606.3|1606.8|1605.6|27
1653407960000|2022-05-24 15:59:20|1607.5|1606.3|1607.6|1606.4|1607.7|1606.5|1607.5|1606.3|27
1653407970000|2022-05-24 15:59:30|1607.7|1606.5|1607.4|1606.2|1607.7|1606.5|1607.4|1606.2|15
1653407980000|2022-05-24 15:59:40|1607.5|1606.3|1607.4|1606.2|1607.5|1606.3|1607.2|1606|13
1653407990000|2022-05-24 15:59:50|1607.2|1606|1607|1605.8|1607.4|1606.2|1606.9|1605.7|13
1653408000000|2022-05-24 16:00:00|1606.8|1605.6|1607.5|1606.3|1607.5|1606.3|1606.8|1605.6|50
1653408010000|2022-05-24 16:00:10|1607.6|1606.4|1607.4|1606.2|1607.8|1606.6|1607.4|1606.2|52
1653408020000|2022-05-24 16:00:20|1607.2|1606|1606.9|1605.7|1607.3|1606.1|1606.9|1605.7|9
1653408030000|2022-05-24 16:00:30|1607|1605.8|1606.7|1605.5|1607|1605.8|1606.6|1605.4|24
1653408040000|2022-05-24 16:00:40|1606.6|1605.4|1606.7|1605.5|1606.7|1605.5|1606.6|1605.4|25
1653408050000|2022-05-24 16:00:50|1606.6|1605.4|1606.5|1605.3|1606.7|1605.5|1606.2|1605|25
1653408060000|2022-05-24 16:01:00|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|23
1653408070000|2022-05-24 16:01:10|1607.1|1605.9|1607.1|1605.9|1607.3|1606.1|1607|1605.8|7
1653408080000|2022-05-24 16:01:20|1607|1605.8|1607.5|1606.3|1607.5|1606.3|1607|1605.8|10
1653408090000|2022-05-24 16:01:30|1607.4|1606.2|1607.4|1606.2|1607.4|1606.2|1607.4|1606.2|7
1653408100000|2022-05-24 16:01:40|1607.5|1606.3|1607.4|1606.2|1607.5|1606.3|1607.3|1606.1|58
1653408110000|2022-05-24 16:01:50|1607.3|1606.1|1607.1|1605.9|1607.4|1606.2|1606.9|1605.7|16
1653408120000|2022-05-24 16:02:00|1607.2|1606|1607.3|1606.1|1607.4|1606.2|1607.1|1605.9|15
1653408130000|2022-05-24 16:02:10|1607.2|1606|1607.9|1606.7|1607.9|1606.7|1607.2|1606|22
1653408140000|2022-05-24 16:02:20|1608|1606.8|1608.2|1607|1608.3|1607.1|1608|1606.8|35
1653408150000|2022-05-24 16:02:30|1608.3|1607.1|1607.8|1606.6|1608.3|1607.1|1607.8|1606.6|39
1653408160000|2022-05-24 16:02:40|1607.9|1606.7|1607.8|1606.6|1608.2|1607|1607.8|1606.6|16
1653408170000|2022-05-24 16:02:50|1607.7|1606.5|1607.8|1606.6|1607.8|1606.6|1607.7|1606.5|2
1653408180000|2022-05-24 16:03:00|1607.7|1606.5|1607.6|1606.4|1608|1606.8|1607.6|1606.4|11
1653408190000|2022-05-24 16:03:10|1607.7|1606.5|1607.7|1606.5|1607.8|1606.6|1607.7|1606.5|4
1653408200000|2022-05-24 16:03:20|1607.8|1606.6|1607.5|1606.3|1607.8|1606.6|1607.5|1606.3|12
1653408210000|2022-05-24 16:03:30|1607.6|1606.4|1607|1605.8|1607.6|1606.4|1607|1605.8|33
1653408220000|2022-05-24 16:03:40|1607.2|1606|1607.1|1605.9|1607.3|1606.1|1607|1605.8|49
1653408230000|2022-05-24 16:03:50|1607|1605.8|1607.2|1606|1607.2|1606|1607|1605.8|7
1653408240000|2022-05-24 16:04:00|1607.3|1606.1|1607|1605.8|1607.3|1606.1|1607|1605.8|10
1653408250000|2022-05-24 16:04:10|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|5
1653408260000|2022-05-24 16:04:20|1607.1|1605.9|1607|1605.8|1607.1|1605.9|1607|1605.8|11
1653408270000|2022-05-24 16:04:30|1607.2|1606|1607.1|1605.9|1607.2|1606|1607.1|1605.9|9
1653408280000|2022-05-24 16:04:40|1607.2|1606|1607.2|1606|1607.2|1606|1607|1605.8|3
1653408290000|2022-05-24 16:04:50|||||||||3
1653408300000|2022-05-24 16:05:00|||||||||4
1653408310000|2022-05-24 16:05:10|1607|1605.8|1606.8|1605.6|1607.2|1606|1606.8|1605.6|11
1653408320000|2022-05-24 16:05:20|1607|1605.8|1606.9|1605.7|1607|1605.8|1606.9|1605.7|4
1653408330000|2022-05-24 16:05:30|1607|1605.8|1607|1605.8|1607|1605.8|1607|1605.8|0
1653408340000|2022-05-24 16:05:40|1607.1|1605.9|1606.9|1605.7|1607.1|1605.9|1606.8|1605.6|10
1653408350000|2022-05-24 16:05:50|1607|1605.8|1607.1|1605.9|1607.1|1605.9|1606.9|1605.7|1
1653408360000|2022-05-24 16:06:00|1607|1605.8|1607|1605.8|1607.1|1605.9|1606.8|1605.6|6
1653408370000|2022-05-24 16:06:10|1607.1|1605.9|1606.7|1605.5|1607.1|1605.9|1606.6|1605.4|7
1653408380000|2022-05-24 16:06:20|1606.8|1605.6|1606.7|1605.5|1606.8|1605.6|1606.7|1605.5|7
1653408390000|2022-05-24 16:06:30|1606.8|1605.6|1606.7|1605.5|1607.1|1605.9|1606.6|1605.4|61
1653408400000|2022-05-24 16:06:40|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|1606.7|1605.5|6
1653408410000|2022-05-24 16:06:50|1606.6|1605.4|1606.6|1605.4|1606.7|1605.5|1606.6|1605.4|2
1653408420000|2022-05-24 16:07:00|1606.7|1605.5|1606.7|1605.5|1606.8|1605.6|1606.7|1605.5|7
1653408430000|2022-05-24 16:07:10|1606.8|1605.6|1607.4|1606.2|1607.4|1606.2|1606.8|1605.6|32
1653408440000|2022-05-24 16:07:20|1607.3|1606.1|1607.3|1606.1|1607.4|1606.2|1607.1|1605.9|11
1653408450000|2022-05-24 16:07:30|1607.2|1606|1607|1605.8|1607.3|1606.1|1607|1605.8|10
1653408460000|2022-05-24 16:07:40|1607.1|1605.9|1607.2|1606|1607.2|1606|1607|1605.8|11
1653408470000|2022-05-24 16:07:50|1607|1605.8|1607.2|1606|1607.2|1606|1607|1605.8|10
1653408480000|2022-05-24 16:08:00|1607.4|1606.2|1607.5|1606.3|1607.5|1606.3|1607.3|1606.1|6
1653408490000|2022-05-24 16:08:10|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|21
1653408500000|2022-05-24 16:08:20|1607.4|1606.2|1607.2|1606|1607.6|1606.4|1607.2|1606|26
1653408510000|2022-05-24 16:08:30|1607.3|1606.1|1607.2|1606|1607.3|1606.1|1607.2|1606|0
1653408520000|2022-05-24 16:08:40|1607.4|1606.2|1607.2|1606|1607.4|1606.2|1607.2|1606|7
1653408530000|2022-05-24 16:08:50|1607.3|1606.1|1607|1605.8|1607.4|1606.2|1607|1605.8|12
1653408540000|2022-05-24 16:09:00|1607.2|1606|1608.1|1606.9|1608.1|1606.9|1607.2|1606|32
1653408550000|2022-05-24 16:09:10|||||||||5
1653408560000|2022-05-24 16:09:20|1607.9|1606.7|1607.8|1606.6|1607.9|1606.7|1607.8|1606.6|8
1653408570000|2022-05-24 16:09:30|1607.9|1606.7|1608.3|1607.1|1608.3|1607.1|1607.9|1606.7|23
1653408580000|2022-05-24 16:09:40|1608.4|1607.2|1608.8|1607.6|1608.8|1607.6|1608.4|1607.2|49
1653408590000|2022-05-24 16:09:50|1608.4|1607.2|1608.2|1607|1608.4|1607.2|1608.1|1606.9|29
1653408600000|2022-05-24 16:10:00|1608.1|1606.9|1608.4|1607.2|1608.6|1607.4|1607.9|1606.7|32
1653408610000|2022-05-24 16:10:10|1608.6|1607.4|1608|1606.8|1608.6|1607.4|1608|1606.8|3
1653408620000|2022-05-24 16:10:20|1607.9|1606.7|1607.7|1606.5|1607.9|1606.7|1607.7|1606.5|9
1653408630000|2022-05-24 16:10:30|1607.9|1606.7|1608.1|1606.9|1608.1|1606.9|1607.7|1606.5|9
1653408640000|2022-05-24 16:10:40|||||||||1
1653408650000|2022-05-24 16:10:50|1607.6|1606.4|1607.1|1605.9|1607.7|1606.5|1607.1|1605.9|18
1653408660000|2022-05-24 16:11:00|1607|1605.8|1606.8|1605.6|1607|1605.8|1606.7|1605.5|4
1653408670000|2022-05-24 16:11:10|1606.7|1605.5|1606.8|1605.6|1606.9|1605.7|1606.7|1605.5|25
1653408680000|2022-05-24 16:11:20|1607|1605.8|1606.9|1605.7|1607|1605.8|1606.8|1605.6|9
1653408690000|2022-05-24 16:11:30|1606.8|1605.6|1607|1605.8|1607|1605.8|1606.8|1605.6|1
1653408700000|2022-05-24 16:11:40|1607.1|1605.9|1607|1605.8|1607.1|1605.9|1607|1605.8|3
1653408710000|2022-05-24 16:11:50|1607.2|1606|1607|1605.8|1607.2|1606|1607|1605.8|14
1653408720000|2022-05-24 16:12:00|1607.1|1605.9|1607|1605.8|1607.1|1605.9|1606.8|1605.6|5
1653408730000|2022-05-24 16:12:10|1606.9|1605.7|1607|1605.8|1607.1|1605.9|1606.8|1605.6|6
1653408740000|2022-05-24 16:12:20|1606.9|1605.7|1606.9|1605.7|1607|1605.8|1606.9|1605.7|4
1653408750000|2022-05-24 16:12:30|1606.8|1605.6|1606.2|1605|1606.8|1605.6|1606.2|1605|71
1653408760000|2022-05-24 16:12:40|1606.3|1605.1|1606.4|1605.2|1606.4|1605.2|1606.3|1605.1|8
1653408770000|2022-05-24 16:12:50|1606.2|1605|1606.3|1605.1|1606.3|1605.1|1606.2|1605|4
1653408780000|2022-05-24 16:13:00|1606.2|1605|1606.2|1605|1606.2|1605|1606.2|1605|6
1653408790000|2022-05-24 16:13:10|1606.4|1605.2|1606.5|1605.3|1606.6|1605.4|1606.4|1605.2|12
1653408800000|2022-05-24 16:13:20|1606.6|1605.4|1606.6|1605.4|1606.6|1605.4|1606.6|1605.4|4
1653408810000|2022-05-24 16:13:30|1606.4|1605.2|1606.1|1604.9|1606.4|1605.2|1606|1604.8|14
1653408820000|2022-05-24 16:13:40|1606.2|1605|1606|1604.8|1606.2|1605|1606|1604.8|8
1653408830000|2022-05-24 16:13:50|1606.1|1604.9|1606|1604.8|1606.1|1604.9|1605.8|1604.6|25
1653408840000|2022-05-24 16:14:00|1606.1|1604.9|1606.6|1605.4|1606.6|1605.4|1606.1|1604.9|21
1653408850000|2022-05-24 16:14:10|1606.7|1605.5|1606.9|1605.7|1606.9|1605.7|1606.7|1605.5|6
1653408860000|2022-05-24 16:14:20|1607|1605.8|1606.9|1605.7|1607.1|1605.9|1606.9|1605.7|3
1653408870000|2022-05-24 16:14:30|1607|1605.8|1606.9|1605.7|1607.1|1605.9|1606.7|1605.5|4
1653408880000|2022-05-24 16:14:40|1606.8|1605.6|1606.7|1605.5|1606.9|1605.7|1606.7|1605.5|5
1653408890000|2022-05-24 16:14:50|1606.9|1605.7|1606.7|1605.5|1606.9|1605.7|1606.7|1605.5|5
1653408900000|2022-05-24 16:15:00|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|7
1653408910000|2022-05-24 16:15:10|1607|1605.8|1607.4|1606.2|1607.4|1606.2|1607|1605.8|4
1653408920000|2022-05-24 16:15:20|||||||||16
1653408930000|2022-05-24 16:15:30|1607.5|1606.3|1606.7|1605.5|1607.6|1606.4|1606.7|1605.5|10
1653408940000|2022-05-24 16:15:40|||||||||3
1653408950000|2022-05-24 16:15:50|1606.6|1605.4|1606.3|1605.1|1606.7|1605.5|1606.3|1605.1|7
1653408960000|2022-05-24 16:16:00|1606.4|1605.2|1606.4|1605.2|1606.6|1605.4|1606.4|1605.2|3
1653408970000|2022-05-24 16:16:10|1606.2|1605|1605.9|1604.7|1606.4|1605.2|1605.9|1604.7|15
1653408980000|2022-05-24 16:16:20|1606|1604.8|1605.9|1604.7|1606|1604.8|1605.9|1604.7|2
1653408990000|2022-05-24 16:16:30|1606|1604.8|1606.2|1605|1606.2|1605|1605.8|1604.6|18
1653409000000|2022-05-24 16:16:40|1606.3|1605.1|1606|1604.8|1606.4|1605.2|1605.9|1604.7|19
1653409010000|2022-05-24 16:16:50|1605.9|1604.7|1606|1604.8|1606.1|1604.9|1605.7|1604.5|2
1653409020000|2022-05-24 16:17:00|1606.1|1604.9|1605.6|1604.4|1606.1|1604.9|1605.4|1604.2|32
1653409030000|2022-05-24 16:17:10|1605.4|1604.2|1605.4|1604.2|1605.5|1604.3|1605.3|1604.1|2
1653409040000|2022-05-24 16:17:20|1605.3|1604.1|1605.7|1604.5|1605.7|1604.5|1605.3|1604.1|13
1653409050000|2022-05-24 16:17:30|1606.1|1604.9|1606.2|1605|1606.2|1605|1606|1604.8|4
1653409060000|2022-05-24 16:17:40|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|3
1653409070000|2022-05-24 16:17:50|1606.5|1605.3|1606.2|1605|1606.5|1605.3|1606.2|1605|5
1653409080000|2022-05-24 16:18:00|1605.7|1604.5|1605.3|1604.1|1605.7|1604.5|1605.1|1603.9|28
1653409090000|2022-05-24 16:18:10|1605.1|1603.9|1605|1603.8|1605.2|1604|1605|1603.8|12
1653409100000|2022-05-24 16:18:20|1605.2|1604|1604.8|1603.6|1605.2|1604|1604.8|1603.6|8
1653409110000|2022-05-24 16:18:30|1604.7|1603.5|1605.1|1603.9|1605.1|1603.9|1604.7|1603.5|5
1653409120000|2022-05-24 16:18:40|1605|1603.8|1605.1|1603.9|1605.1|1603.9|1605|1603.8|2
1653409130000|2022-05-24 16:18:50|1605|1603.8|1604.8|1603.6|1605.1|1603.9|1604.7|1603.5|9
1653409140000|2022-05-24 16:19:00|1605.5|1604.3|1605.3|1604.1|1605.5|1604.3|1605.1|1603.9|10
1653409150000|2022-05-24 16:19:10|1605.5|1604.3|1605|1603.8|1605.5|1604.3|1605|1603.8|8
1653409160000|2022-05-24 16:19:20|1604.9|1603.7|1604.3|1603.1|1604.9|1603.7|1604.3|1603.1|7
1653409170000|2022-05-24 16:19:30|1604.2|1603|1603.7|1602.5|1604.3|1603.1|1603.7|1602.5|16
1653409180000|2022-05-24 16:19:40|1603.8|1602.6|1603.8|1602.6|1604.1|1602.9|1603.8|1602.6|23
1653409190000|2022-05-24 16:19:50|1603.9|1602.7|1603.9|1602.7|1603.9|1602.7|1603.9|1602.7|2
1653409200000|2022-05-24 16:20:00|1604|1602.8|1603.6|1602.4|1604|1602.8|1603.6|1602.4|11
1653409210000|2022-05-24 16:20:10|1603.7|1602.5|1603.9|1602.7|1603.9|1602.7|1603.7|1602.5|11
1653409220000|2022-05-24 16:20:20|1604.1|1602.9|1604.5|1603.3|1604.5|1603.3|1603.9|1602.7|9
1653409230000|2022-05-24 16:20:30|1604.6|1603.4|1604.6|1603.4|1605|1603.8|1604.6|1603.4|9
1653409240000|2022-05-24 16:20:40|1604.5|1603.3|1604.3|1603.1|1604.6|1603.4|1604.3|1603.1|10
1653409250000|2022-05-24 16:20:50|1604.4|1603.2|1604.4|1603.2|1604.4|1603.2|1604.3|1603.1|1
1653409260000|2022-05-24 16:21:00|1604.3|1603.1|1604.8|1603.6|1604.8|1603.6|1604.2|1603|14
1653409270000|2022-05-24 16:21:10|1604.7|1603.5|1604.6|1603.4|1604.7|1603.5|1604.6|1603.4|5
1653409280000|2022-05-24 16:21:20|1604.4|1603.2|1604.2|1603|1604.4|1603.2|1604.1|1602.9|5
1653409290000|2022-05-24 16:21:30|1604.1|1602.9|1603.5|1602.3|1604.1|1602.9|1603.5|1602.3|23
1653409300000|2022-05-24 16:21:40|1603.4|1602.2|1603.1|1601.9|1603.4|1602.2|1603.1|1601.9|13
1653409310000|2022-05-24 16:21:50|1603.2|1602|1603.2|1602|1603.3|1602.1|1603.1|1601.9|5
1653409320000|2022-05-24 16:22:00|1603.3|1602.1|1603.2|1602|1603.4|1602.2|1603.1|1601.9|15
1653409330000|2022-05-24 16:22:10|1603.1|1601.9|1603.5|1602.3|1603.5|1602.3|1603.1|1601.9|6
1653409340000|2022-05-24 16:22:20|1603.1|1601.9|1603.4|1602.2|1603.4|1602.2|1603.1|1601.9|7
1653409350000|2022-05-24 16:22:30|1603.6|1602.4|1603.9|1602.7|1604.3|1603.1|1603.6|1602.4|18
1653409360000|2022-05-24 16:22:40|1603.8|1602.6|1604.3|1603.1|1604.3|1603.1|1603.6|1602.4|17
1653409370000|2022-05-24 16:22:50|1604.1|1602.9|1603.7|1602.5|1604.1|1602.9|1603.7|1602.5|9
1653409380000|2022-05-24 16:23:00|1603.6|1602.4|1603.7|1602.5|1603.7|1602.5|1603.4|1602.2|28
1653409390000|2022-05-24 16:23:10|1603.6|1602.4|1603.6|1602.4|1603.6|1602.4|1603.5|1602.3|1
1653409400000|2022-05-24 16:23:20|1603.4|1602.2|1603.4|1602.2|1603.4|1602.2|1603.2|1602|10
1653409410000|2022-05-24 16:23:30|1603.3|1602.1|1603.3|1602.1|1603.4|1602.2|1603.2|1602|9
1653409420000|2022-05-24 16:23:40|1603.2|1602|1603|1601.8|1603.2|1602|1602.9|1601.7|3
1653409430000|2022-05-24 16:23:50|1603.2|1602|1603.2|1602|1603.4|1602.2|1603.2|1602|17
1653409440000|2022-05-24 16:24:00|1603.4|1602.2|1603.5|1602.3|1603.6|1602.4|1603.2|1602|37
1653409450000|2022-05-24 16:24:10|1603.3|1602.1|1603.5|1602.3|1603.5|1602.3|1603.2|1602|8
1653409460000|2022-05-24 16:24:20|1603.4|1602.2|1603.5|1602.3|1603.5|1602.3|1603.3|1602.1|4
1653409470000|2022-05-24 16:24:30|1603.6|1602.4|1604.2|1603|1604.4|1603.2|1603.6|1602.4|29
1653409480000|2022-05-24 16:24:40|1604.1|1602.9|1604|1602.8|1604.1|1602.9|1603.9|1602.7|1
1653409490000|2022-05-24 16:24:50|1603.9|1602.7|1604.1|1602.9|1604.1|1602.9|1603.9|1602.7|6
1653409500000|2022-05-24 16:25:00|1604|1602.8|1604|1602.8|1604.2|1603|1603.6|1602.4|31
1653409510000|2022-05-24 16:25:10|1604.2|1603|1603.8|1602.6|1604.2|1603|1603.7|1602.5|0
1653409520000|2022-05-24 16:25:20|1603.7|1602.5|1603.5|1602.3|1603.7|1602.5|1603.4|1602.2|4
1653409530000|2022-05-24 16:25:30|1603.7|1602.5|1603.2|1602|1603.7|1602.5|1603.2|1602|3
1653409540000|2022-05-24 16:25:40|1603.1|1601.9|1603.4|1602.2|1603.4|1602.2|1602.9|1601.7|20
1653409550000|2022-05-24 16:25:50|1603.5|1602.3|1603.7|1602.5|1603.7|1602.5|1603.4|1602.2|2
1653409560000|2022-05-24 16:26:00|1603.6|1602.4|1603.3|1602.1|1603.9|1602.7|1603.3|1602.1|23
1653409570000|2022-05-24 16:26:10|1603.2|1602|1603.2|1602|1603.4|1602.2|1603.1|1601.9|21
1653409580000|2022-05-24 16:26:20|1603.4|1602.2|1603.6|1602.4|1603.7|1602.5|1603.4|1602.2|18
1653409590000|2022-05-24 16:26:30|1603.5|1602.3|1603.7|1602.5|1603.7|1602.5|1603.5|1602.3|49
1653409600000|2022-05-24 16:26:40|1603.6|1602.4|1604.2|1603|1604.2|1603|1603.6|1602.4|58
1653409610000|2022-05-24 16:26:50|1604.1|1602.9|1604.1|1602.9|1604.1|1602.9|1604.1|1602.9|0
1653409620000|2022-05-24 16:27:00|1604.3|1603.1|1604.8|1603.6|1605.1|1603.9|1604.3|1603.1|24
1653409630000|2022-05-24 16:27:10|1604.9|1603.7|1604.9|1603.7|1605.1|1603.9|1604.8|1603.6|4
1653409640000|2022-05-24 16:27:20|1605.1|1603.9|1605.1|1603.9|1605.1|1603.9|1604.9|1603.7|7
1653409650000|2022-05-24 16:27:30|1605|1603.8|1604.8|1603.6|1605|1603.8|1604.8|1603.6|17
1653409660000|2022-05-24 16:27:40|1604.9|1603.7|1604.8|1603.6|1604.9|1603.7|1604.7|1603.5|4
1653409670000|2022-05-24 16:27:50|1604.9|1603.7|1604.4|1603.2|1604.9|1603.7|1604.3|1603.1|3
1653409680000|2022-05-24 16:28:00|1604.3|1603.1|1604.4|1603.2|1604.4|1603.2|1604.3|1603.1|5
1653409690000|2022-05-24 16:28:10|1604.3|1603.1|1604.2|1603|1604.4|1603.2|1604.1|1602.9|5
1653409700000|2022-05-24 16:28:20|1604|1602.8|1603.5|1602.3|1604|1602.8|1603.4|1602.2|7
1653409710000|2022-05-24 16:28:30|1603.6|1602.4|1603.6|1602.4|1603.7|1602.5|1603.5|1602.3|9
1653409720000|2022-05-24 16:28:40|1603.7|1602.5|1603.6|1602.4|1603.7|1602.5|1603.6|1602.4|3
1653409740000|2022-05-24 16:29:00|1603.7|1602.5|1603.7|1602.5|1603.7|1602.5|1603.6|1602.4|4
1653409750000|2022-05-24 16:29:10|1603.8|1602.6|1603.7|1602.5|1603.8|1602.6|1603.6|1602.4|1
1653409760000|2022-05-24 16:29:20|1603.5|1602.3|1603|1601.8|1603.5|1602.3|1602.9|1601.7|11
1653409770000|2022-05-24 16:29:30|1602.9|1601.7|1603|1601.8|1603.1|1601.9|1602.9|1601.7|4
1653409780000|2022-05-24 16:29:40|1603.1|1601.9|1602.5|1601.3|1603.1|1601.9|1602.5|1601.3|51
1653409790000|2022-05-24 16:29:50|1602.7|1601.5|1602.6|1601.4|1602.7|1601.5|1602.5|1601.3|4
1653409800000|2022-05-24 16:30:00|1602.8|1601.6|1602.6|1601.4|1602.8|1601.6|1602.6|1601.4|13
1653409810000|2022-05-24 16:30:10|1602.7|1601.5|1603.3|1602.1|1603.3|1602.1|1602.7|1601.5|10
1653409820000|2022-05-24 16:30:20|1603.5|1602.3|1603.5|1602.3|1603.8|1602.6|1603.5|1602.3|11
1653409830000|2022-05-24 16:30:30|1603.6|1602.4|1603.2|1602|1603.7|1602.5|1603.2|1602|10
1653409840000|2022-05-24 16:30:40|1603.4|1602.2|1603.4|1602.2|1603.6|1602.4|1603.4|1602.2|3
1653409850000|2022-05-24 16:30:50|1603.2|1602|1603|1601.8|1603.2|1602|1602.7|1601.5|18
1653409860000|2022-05-24 16:31:00|1602.9|1601.7|1602.8|1601.6|1603|1601.8|1602.7|1601.5|15
1653409870000|2022-05-24 16:31:10|1602.7|1601.5|1602.7|1601.5|1602.7|1601.5|1602.5|1601.3|6
1653409880000|2022-05-24 16:31:20|1602.8|1601.6|1602.7|1601.5|1602.8|1601.6|1602.7|1601.5|4
1653409890000|2022-05-24 16:31:30|1602.8|1601.6|1603|1601.8|1603|1601.8|1602.7|1601.5|5
1653409900000|2022-05-24 16:31:40|1603.2|1602|1603.2|1602|1603.2|1602|1603.2|1602|7
1653409910000|2022-05-24 16:31:50|1603|1601.8|1602.9|1601.7|1603|1601.8|1602.9|1601.7|3
1653409920000|2022-05-24 16:32:00|1603|1601.8|1603|1601.8|1603.2|1602|1603|1601.8|8
1653409930000|2022-05-24 16:32:10|1603.1|1601.9|1603.4|1602.2|1603.4|1602.2|1602.9|1601.7|8
1653409940000|2022-05-24 16:32:20|1603.3|1602.1|1603|1601.8|1603.3|1602.1|1602.9|1601.7|9
1653409950000|2022-05-24 16:32:30|1602.8|1601.6|1603.5|1602.3|1603.6|1602.4|1602.8|1601.6|13
1653409960000|2022-05-24 16:32:40|1603.3|1602.1|1603.7|1602.5|1603.7|1602.5|1603.3|1602.1|3
1653409970000|2022-05-24 16:32:50|1603.8|1602.6|1603.7|1602.5|1603.8|1602.6|1603.5|1602.3|3
1653409980000|2022-05-24 16:33:00|1603.6|1602.4|1603.3|1602.1|1603.6|1602.4|1603.2|1602|28
1653409990000|2022-05-24 16:33:10|1603.4|1602.2|1603.1|1601.9|1603.4|1602.2|1603.1|1601.9|1
1653410000000|2022-05-24 16:33:20|1603|1601.8|1603.4|1602.2|1603.4|1602.2|1603|1601.8|2
1653410010000|2022-05-24 16:33:30|1603.5|1602.3|1603.8|1602.6|1603.8|1602.6|1603.5|1602.3|15
1653410020000|2022-05-24 16:33:40|1604|1602.8|1603.7|1602.5|1604|1602.8|1603.7|1602.5|7
1653410030000|2022-05-24 16:33:50|1603.6|1602.4|1603.5|1602.3|1603.6|1602.4|1603.3|1602.1|2
1653410040000|2022-05-24 16:34:00|1603.4|1602.2|1603.6|1602.4|1603.7|1602.5|1603.3|1602.1|8
1653410050000|2022-05-24 16:34:10|1603.7|1602.5|1603.7|1602.5|1603.7|1602.5|1603.5|1602.3|1
1653410060000|2022-05-24 16:34:20|1603.6|1602.4|1603.6|1602.4|1603.8|1602.6|1603.5|1602.3|2
1653410070000|2022-05-24 16:34:30|1603.7|1602.5|1603.3|1602.1|1603.7|1602.5|1603.3|1602.1|1
1653410080000|2022-05-24 16:34:40|1603.6|1602.4|1603.6|1602.4|1603.6|1602.4|1603.5|1602.3|8
1653410090000|2022-05-24 16:34:50|1603.5|1602.3|1603.3|1602.1|1603.6|1602.4|1603.3|1602.1|2
1653410100000|2022-05-24 16:35:00|1603.2|1602|1603.3|1602.1|1603.3|1602.1|1603|1601.8|12
1653410110000|2022-05-24 16:35:10|1603.4|1602.2|1603.7|1602.5|1603.7|1602.5|1603.4|1602.2|6
1653410120000|2022-05-24 16:35:20|1603.8|1602.6|1603.5|1602.3|1603.8|1602.6|1603.5|1602.3|16
1653410130000|2022-05-24 16:35:30|1603.4|1602.2|1603.5|1602.3|1603.6|1602.4|1603.4|1602.2|4
1653410140000|2022-05-24 16:35:40|1603.3|1602.1|1603.2|1602|1603.3|1602.1|1603.2|1602|8
1653410150000|2022-05-24 16:35:50|1603.5|1602.3|1603.5|1602.3|1603.5|1602.3|1603.4|1602.2|31
1653410160000|2022-05-24 16:36:00|1603|1601.8|1603.2|1602|1603.2|1602|1602.8|1601.6|8
1653410170000|2022-05-24 16:36:10|1603.1|1601.9|1603.2|1602|1603.6|1602.4|1603.1|1601.9|17
1653410180000|2022-05-24 16:36:20|1603.3|1602.1|1603.3|1602.1|1603.3|1602.1|1603.2|1602|1
1653410190000|2022-05-24 16:36:30|1603.2|1602|1603.1|1601.9|1603.3|1602.1|1603.1|1601.9|5
1653410200000|2022-05-24 16:36:40|1603.3|1602.1|1603.2|1602|1603.3|1602.1|1603.2|1602|9
1653410210000|2022-05-24 16:36:50|1603.1|1601.9|1603.1|1601.9|1603.1|1601.9|1603.1|1601.9|0
1653410220000|2022-05-24 16:37:00|1603|1601.8|1602.4|1601.2|1603|1601.8|1602.4|1601.2|13
1653410230000|2022-05-24 16:37:10|1602.5|1601.3|1602.4|1601.2|1602.5|1601.3|1602.4|1601.2|4
1653410240000|2022-05-24 16:37:20|1602.5|1601.3|1602.7|1601.5|1602.7|1601.5|1602.4|1601.2|9
1653410250000|2022-05-24 16:37:30|1602.5|1601.3|1602.5|1601.3|1602.5|1601.3|1602.4|1601.2|3
1653410260000|2022-05-24 16:37:40|1602.6|1601.4|1602.6|1601.4|1602.6|1601.4|1602.6|1601.4|3
1653410270000|2022-05-24 16:37:50|1602.7|1601.5|1602.9|1601.7|1602.9|1601.7|1602.7|1601.5|11
1653410280000|2022-05-24 16:38:00|1602.8|1601.6|1603|1601.8|1603|1601.8|1602.8|1601.6|5
1653410290000|2022-05-24 16:38:10|1602.9|1601.7|1603.2|1602|1603.2|1602|1602.9|1601.7|20
1653410300000|2022-05-24 16:38:20|1603.1|1601.9|1603|1601.8|1603.1|1601.9|1603|1601.8|6
1653410310000|2022-05-24 16:38:30|1602.9|1601.7|1602.9|1601.7|1603|1601.8|1602.9|1601.7|0
1653410320000|2022-05-24 16:38:40|1602.6|1601.4|1602.6|1601.4|1602.6|1601.4|1602.6|1601.4|4
1653410330000|2022-05-24 16:38:50|1602.7|1601.5|1602.7|1601.5|1602.7|1601.5|1602.7|1601.5|2
1653410340000|2022-05-24 16:39:00|1602.5|1601.3|1602.9|1601.7|1602.9|1601.7|1602.5|1601.3|17
1653410350000|2022-05-24 16:39:10|1603|1601.8|1603|1601.8|1603|1601.8|1603|1601.8|11
1653410360000|2022-05-24 16:39:20|1602.9|1601.7|1602.9|1601.7|1603|1601.8|1602.9|1601.7|2
1653410370000|2022-05-24 16:39:30|1602.8|1601.6|1603.4|1602.2|1603.6|1602.4|1602.8|1601.6|5
1653410380000|2022-05-24 16:39:40|1603.5|1602.3|1603.9|1602.7|1604.3|1603.1|1603.4|1602.2|39
1653410390000|2022-05-24 16:39:50|1603.8|1602.6|1603.4|1602.2|1604.1|1602.9|1603.4|1602.2|25
1653410400000|2022-05-24 16:40:00|1603.5|1602.3|1603.9|1602.7|1603.9|1602.7|1603.4|1602.2|17
1653410410000|2022-05-24 16:40:10|1604|1602.8|1604.3|1603.1|1604.3|1603.1|1603.7|1602.5|12
1653410420000|2022-05-24 16:40:20|1604.2|1603|1604.3|1603.1|1604.5|1603.3|1604.2|1603|12
1653410430000|2022-05-24 16:40:30|1604.2|1603|1604.4|1603.2|1604.4|1603.2|1604.2|1603|7
1653410440000|2022-05-24 16:40:40|1604.3|1603.1|1604.4|1603.2|1604.4|1603.2|1604.3|1603.1|4
1653410450000|2022-05-24 16:40:50|1604.2|1603|1604.6|1603.4|1604.7|1603.5|1604.2|1603|10
1653410460000|2022-05-24 16:41:00|1604.7|1603.5|1604.7|1603.5|1604.8|1603.6|1604.7|1603.5|4
1653410470000|2022-05-24 16:41:10|1604.6|1603.4|1604.7|1603.5|1604.9|1603.7|1604.6|1603.4|2
1653410480000|2022-05-24 16:41:20|1604.8|1603.6|1604.7|1603.5|1604.8|1603.6|1604.7|1603.5|0
1653410490000|2022-05-24 16:41:30|1604.8|1603.6|1604.7|1603.5|1604.8|1603.6|1604.6|1603.4|7
1653410500000|2022-05-24 16:41:40|1604.6|1603.4|1604.6|1603.4|1604.6|1603.4|1604.6|1603.4|5
1653410510000|2022-05-24 16:41:50|1604.7|1603.5|1605|1603.8|1605|1603.8|1604.6|1603.4|9
1653410520000|2022-05-24 16:42:00|1604.9|1603.7|1604.8|1603.6|1604.9|1603.7|1604.8|1603.6|2
1653410540000|2022-05-24 16:42:20|1604.7|1603.5|1605|1603.8|1605|1603.8|1604.7|1603.5|15
1653410550000|2022-05-24 16:42:30|1605.1|1603.9|1605.3|1604.1|1605.3|1604.1|1605.1|1603.9|5
1653410560000|2022-05-24 16:42:40|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|1605.3|1604.1|7
1653410570000|2022-05-24 16:42:50|1605.3|1604.1|1605.3|1604.1|1605.4|1604.2|1605.3|1604.1|2
1653410580000|2022-05-24 16:43:00|1605.5|1604.3|1605.4|1604.2|1605.6|1604.4|1605.4|1604.2|17
1653410590000|2022-05-24 16:43:10|1605.3|1604.1|1605.4|1604.2|1605.6|1604.4|1605.3|1604.1|8
1653410600000|2022-05-24 16:43:20|1605.5|1604.3|1606.1|1604.9|1606.1|1604.9|1605.5|1604.3|26
1653410610000|2022-05-24 16:43:30|||||||||1
1653410620000|2022-05-24 16:43:40|1606.2|1605|1606.4|1605.2|1606.6|1605.4|1606.2|1605|9
1653410630000|2022-05-24 16:43:50|1606.6|1605.4|1606.7|1605.5|1606.9|1605.7|1606.6|1605.4|20
1653410640000|2022-05-24 16:44:00|1606.8|1605.6|1606.4|1605.2|1606.9|1605.7|1606.4|1605.2|21
1653410650000|2022-05-24 16:44:10|1606.5|1605.3|1606.5|1605.3|1606.6|1605.4|1606.4|1605.2|4
1653410660000|2022-05-24 16:44:20|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|1606.2|1605|8
1653410670000|2022-05-24 16:44:30|1606.5|1605.3|1606.7|1605.5|1606.8|1605.6|1606.5|1605.3|11
1653410680000|2022-05-24 16:44:40|1606.8|1605.6|1606.9|1605.7|1606.9|1605.7|1606.7|1605.5|8
1653410690000|2022-05-24 16:44:50|||||||||11
1653410700000|2022-05-24 16:45:00|1606.7|1605.5|1606.8|1605.6|1606.8|1605.6|1606.7|1605.5|22
1653410710000|2022-05-24 16:45:10|1606.9|1605.7|1606.8|1605.6|1606.9|1605.7|1606.7|1605.5|7
1653410720000|2022-05-24 16:45:20|1606.7|1605.5|1606.8|1605.6|1606.8|1605.6|1606.7|1605.5|0
1653410730000|2022-05-24 16:45:30|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|3
1653410740000|2022-05-24 16:45:40|1606.9|1605.7|1607.4|1606.2|1607.6|1606.4|1606.8|1605.6|17
1653410750000|2022-05-24 16:45:50|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|17
1653410760000|2022-05-24 16:46:00|1607.2|1606|1607.3|1606.1|1607.4|1606.2|1607.1|1605.9|4
1653410770000|2022-05-24 16:46:10|1607.4|1606.2|1607.3|1606.1|1607.4|1606.2|1607.3|1606.1|5
1653410780000|2022-05-24 16:46:20|1607.4|1606.2|1607.3|1606.1|1607.4|1606.2|1607.3|1606.1|6
1653410790000|2022-05-24 16:46:30|1607.1|1605.9|1607.1|1605.9|1607.3|1606.1|1607|1605.8|39
1653410800000|2022-05-24 16:46:40|1607.2|1606|1607.3|1606.1|1607.5|1606.3|1607.1|1605.9|22
1653410810000|2022-05-24 16:46:50|1607.4|1606.2|1607.3|1606.1|1607.4|1606.2|1607.3|1606.1|1
1653410820000|2022-05-24 16:47:00|1607.2|1606|1607.1|1605.9|1607.2|1606|1606.9|1605.7|12
1653410830000|2022-05-24 16:47:10|1607|1605.8|1607.2|1606|1607.2|1606|1607|1605.8|10
1653410840000|2022-05-24 16:47:20|||||||||5
1653410850000|2022-05-24 16:47:30|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|1
1653410860000|2022-05-24 16:47:40|1607.2|1606|1607.1|1605.9|1607.2|1606|1606.9|1605.7|5
1653410870000|2022-05-24 16:47:50|1607.2|1606|1607.2|1606|1607.2|1606|1607.2|1606|8
1653410880000|2022-05-24 16:48:00|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|23
1653410890000|2022-05-24 16:48:10|1607.2|1606|1607.1|1605.9|1607.3|1606.1|1607.1|1605.9|8
1653410900000|2022-05-24 16:48:20|1607.2|1606|1607.2|1606|1607.3|1606.1|1607.1|1605.9|2
1653410910000|2022-05-24 16:48:30|1607.3|1606.1|1607.5|1606.3|1607.6|1606.4|1607.3|1606.1|1
1653410920000|2022-05-24 16:48:40|1607.4|1606.2|1607.6|1606.4|1607.6|1606.4|1607.4|1606.2|1
1653410930000|2022-05-24 16:48:50|1607.5|1606.3|1607.4|1606.2|1607.5|1606.3|1607.4|1606.2|2
1653410940000|2022-05-24 16:49:00|1607.1|1605.9|1606.5|1605.3|1607.1|1605.9|1606.5|1605.3|28
1653410950000|2022-05-24 16:49:10|1606.4|1605.2|1607.2|1606|1607.2|1606|1606.4|1605.2|29
1653410960000|2022-05-24 16:49:20|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|1607.2|1606|8
1653410970000|2022-05-24 16:49:30|1607.5|1606.3|1607.8|1606.6|1607.8|1606.6|1607.5|1606.3|6
1653410980000|2022-05-24 16:49:40|1608|1606.8|1608.1|1606.9|1608.1|1606.9|1608|1606.8|18
1653410990000|2022-05-24 16:49:50|1608|1606.8|1608.1|1606.9|1608.1|1606.9|1608|1606.8|2
1653411000000|2022-05-24 16:50:00|1608|1606.8|1608.5|1607.3|1608.5|1607.3|1608|1606.8|16
1653411010000|2022-05-24 16:50:10|1608.4|1607.2|1608.1|1606.9|1608.5|1607.3|1608.1|1606.9|16
1653411020000|2022-05-24 16:50:20|1608.3|1607.1|1608.4|1607.2|1608.5|1607.3|1608.3|1607.1|5
1653411030000|2022-05-24 16:50:30|1608.5|1607.3|1608.2|1607|1608.5|1607.3|1608.2|1607|21
1653411040000|2022-05-24 16:50:40|1608.3|1607.1|1608.3|1607.1|1608.5|1607.3|1608.3|1607.1|9
1653411050000|2022-05-24 16:50:50|1608.4|1607.2|1608.5|1607.3|1608.5|1607.3|1608.2|1607|9
1653411060000|2022-05-24 16:51:00|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|2
1653411070000|2022-05-24 16:51:10|1608.8|1607.6|1608.6|1607.4|1608.8|1607.6|1608.6|1607.4|10
1653411080000|2022-05-24 16:51:20|1608.7|1607.5|1608.8|1607.6|1608.8|1607.6|1608.7|1607.5|8
1653411090000|2022-05-24 16:51:30|1608.7|1607.5|1608.7|1607.5|1609.2|1608|1608.7|1607.5|24
1653411100000|2022-05-24 16:51:40|1608.6|1607.4|1609.1|1607.9|1609.1|1607.9|1608.6|1607.4|24
1653411110000|2022-05-24 16:51:50|1609.2|1608|1609.7|1608.5|1609.8|1608.6|1609.2|1608|56
1653411120000|2022-05-24 16:52:00|1609.8|1608.6|1609.6|1608.4|1609.8|1608.6|1609.6|1608.4|32
1653411130000|2022-05-24 16:52:10|1609.7|1608.5|1609.4|1608.2|1609.7|1608.5|1609.4|1608.2|17
1653411140000|2022-05-24 16:52:20|1609.5|1608.3|1609.3|1608.1|1609.5|1608.3|1609.3|1608.1|19
1653411150000|2022-05-24 16:52:30|1609.6|1608.4|1609.7|1608.5|1609.7|1608.5|1609.5|1608.3|20
1653411160000|2022-05-24 16:52:40|1609.8|1608.6|1609.8|1608.6|1609.8|1608.6|1609.8|1608.6|4
1653411170000|2022-05-24 16:52:50|1609.7|1608.5|1609.8|1608.6|1609.9|1608.7|1609.7|1608.5|7
1653411180000|2022-05-24 16:53:00|1609.9|1608.7|1609.7|1608.5|1609.9|1608.7|1609.7|1608.5|23
1653411190000|2022-05-24 16:53:10|1609.5|1608.3|1609.3|1608.1|1609.5|1608.3|1609.3|1608.1|8
1653411200000|2022-05-24 16:53:20|1609.5|1608.3|1609.5|1608.3|1609.5|1608.3|1609.3|1608.1|23
1653411210000|2022-05-24 16:53:30|1609.7|1608.5|1609.7|1608.5|1609.7|1608.5|1609.6|1608.4|8
1653411220000|2022-05-24 16:53:40|1609.8|1608.6|1609.7|1608.5|1609.8|1608.6|1609.5|1608.3|15
1653411230000|2022-05-24 16:53:50|1609.5|1608.3|1609.4|1608.2|1609.5|1608.3|1609.4|1608.2|10
1653411240000|2022-05-24 16:54:00|1609.6|1608.4|1609.8|1608.6|1609.8|1608.6|1609.5|1608.3|29
1653411250000|2022-05-24 16:54:10|1610.1|1608.9|1609.9|1608.7|1610.2|1609|1609.9|1608.7|55
1653411260000|2022-05-24 16:54:20|1610.1|1608.9|1609.6|1608.4|1610.1|1608.9|1609.6|1608.4|12
1653411270000|2022-05-24 16:54:30|1609.7|1608.5|1609.4|1608.2|1609.7|1608.5|1609.4|1608.2|37
1653411280000|2022-05-24 16:54:40|1609.3|1608.1|1609|1607.8|1609.3|1608.1|1608.7|1607.5|13
1653411290000|2022-05-24 16:54:50|1609.2|1608|1609|1607.8|1609.2|1608|1609|1607.8|10
1653411300000|2022-05-24 16:55:00|1609.2|1608|1609.3|1608.1|1609.5|1608.3|1609.1|1607.9|19
1653411310000|2022-05-24 16:55:10|||||||||2
1653411320000|2022-05-24 16:55:20|1609.4|1608.2|1609.6|1608.4|1609.7|1608.5|1609.4|1608.2|5
1653411330000|2022-05-24 16:55:30|1609.5|1608.3|1609.1|1607.9|1609.6|1608.4|1609.1|1607.9|1
1653411340000|2022-05-24 16:55:40|1609.2|1608|1609|1607.8|1609.3|1608.1|1609|1607.8|37
1653411350000|2022-05-24 16:55:50|1609.1|1607.9|1609.2|1608|1609.2|1608|1609|1607.8|3
1653411360000|2022-05-24 16:56:00|1609.3|1608.1|1609.1|1607.9|1609.4|1608.2|1609|1607.8|11
1653411370000|2022-05-24 16:56:10|1609.2|1608|1609.2|1608|1609.2|1608|1609.1|1607.9|5
1653411380000|2022-05-24 16:56:20|||||||||5
1653411390000|2022-05-24 16:56:30|1609.1|1607.9|1609|1607.8|1609.5|1608.3|1609|1607.8|34
1653411400000|2022-05-24 16:56:40|1608.7|1607.5|1608.6|1607.4|1608.7|1607.5|1608.6|1607.4|20
1653411410000|2022-05-24 16:56:50|1608.5|1607.3|1608.6|1607.4|1608.7|1607.5|1608.5|1607.3|26
1653411420000|2022-05-24 16:57:00|1608.5|1607.3|1608.5|1607.3|1608.6|1607.4|1608.5|1607.3|3
1653411430000|2022-05-24 16:57:10|||||||||1
1653411440000|2022-05-24 16:57:20|1608.2|1607|1608|1606.8|1608.2|1607|1608|1606.8|16
1653411450000|2022-05-24 16:57:30|1608.1|1606.9|1608.2|1607|1608.2|1607|1607.9|1606.7|8
1653411460000|2022-05-24 16:57:40|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|0
1653411470000|2022-05-24 16:57:50|1608|1606.8|1608|1606.8|1608.1|1606.9|1608|1606.8|19
1653411480000|2022-05-24 16:58:00|1608.1|1606.9|1608.1|1606.9|1608.2|1607|1608|1606.8|12
1653411490000|2022-05-24 16:58:10|1608.2|1607|1608.1|1606.9|1608.2|1607|1608.1|1606.9|16
1653411500000|2022-05-24 16:58:20|||||||||1
1653411510000|2022-05-24 16:58:30|1608|1606.8|1608|1606.8|1608|1606.8|1608|1606.8|9
1653411520000|2022-05-24 16:58:40|1608.1|1606.9|1608.3|1607.1|1608.4|1607.2|1608.1|1606.9|7
1653411530000|2022-05-24 16:58:50|1608.4|1607.2|1608.3|1607.1|1608.4|1607.2|1608.3|1607.1|1
1653411540000|2022-05-24 16:59:00|1608.2|1607|1608.2|1607|1608.2|1607|1608.2|1607|6
1653411550000|2022-05-24 16:59:10|1608.1|1606.9|1608.6|1607.4|1608.8|1607.6|1608.1|1606.9|32
1653411560000|2022-05-24 16:59:20|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|2
1653411570000|2022-05-24 16:59:30|1608.6|1607.4|1608.6|1607.4|1608.6|1607.4|1608.6|1607.4|0
1653411580000|2022-05-24 16:59:40|1608.5|1607.3|1608.5|1607.3|1608.6|1607.4|1608.4|1607.2|7
1653411590000|2022-05-24 16:59:50|1608.6|1607.4|1608.6|1607.4|1608.6|1607.4|1608.4|1607.2|9
1653411600000|2022-05-24 17:00:00|1608.4|1607.2|1608.1|1606.9|1608.4|1607.2|1608.1|1606.9|12
1653411610000|2022-05-24 17:00:10|||||||||10
1653411620000|2022-05-24 17:00:20|1608.2|1607|1608.2|1607|1608.2|1607|1608.1|1606.9|5
1653411630000|2022-05-24 17:00:30|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|3
1653411640000|2022-05-24 17:00:40|1608.2|1607|1607.3|1606.1|1608.2|1607|1607.3|1606.1|13
1653411650000|2022-05-24 17:00:50|1607.4|1606.2|1607.6|1606.4|1607.6|1606.4|1607.4|1606.2|6
1653411660000|2022-05-24 17:01:00|1607.7|1606.5|1607.6|1606.4|1607.7|1606.5|1607.5|1606.3|4
1653411670000|2022-05-24 17:01:10|1607.5|1606.3|1607.6|1606.4|1607.6|1606.4|1607.5|1606.3|0
1653411680000|2022-05-24 17:01:20|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|1607.3|1606.1|11
1653411690000|2022-05-24 17:01:30|1607.4|1606.2|1607.5|1606.3|1607.5|1606.3|1607.4|1606.2|1
1653411700000|2022-05-24 17:01:40|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|2
1653411710000|2022-05-24 17:01:50|1607.9|1606.7|1607.5|1606.3|1607.9|1606.7|1607.5|1606.3|25
1653411720000|2022-05-24 17:02:00|1607.6|1606.4|1607.5|1606.3|1607.6|1606.4|1607.5|1606.3|3
1653411730000|2022-05-24 17:02:10|1607.6|1606.4|1607.5|1606.3|1607.6|1606.4|1607.5|1606.3|5
1653411750000|2022-05-24 17:02:30|1607.4|1606.2|1607.3|1606.1|1607.4|1606.2|1607.3|1606.1|0
1653411760000|2022-05-24 17:02:40|1607.1|1605.9|1607.2|1606|1607.2|1606|1607.1|1605.9|2
1653411770000|2022-05-24 17:02:50|1607|1605.8|1607|1605.8|1607.1|1605.9|1607|1605.8|18
1653411780000|2022-05-24 17:03:00|1606.8|1605.6|1607.1|1605.9|1607.1|1605.9|1606.8|1605.6|4
1653411790000|2022-05-24 17:03:10|1607.2|1606|1607.2|1606|1607.2|1606|1607.2|1606|3
1653411800000|2022-05-24 17:03:20|1607.4|1606.2|1607.7|1606.5|1607.7|1606.5|1607.4|1606.2|9
1653411810000|2022-05-24 17:03:30|1607.5|1606.3|1607.4|1606.2|1607.5|1606.3|1607.4|1606.2|17
1653411820000|2022-05-24 17:03:40|1607.3|1606.1|1607.2|1606|1607.3|1606.1|1607.2|1606|7
1653411830000|2022-05-24 17:03:50|1607|1605.8|1607|1605.8|1607|1605.8|1607|1605.8|8
1653411840000|2022-05-24 17:04:00|1606.9|1605.7|1607|1605.8|1607|1605.8|1606.9|1605.7|3
1653411860000|2022-05-24 17:04:20|||||||||1
1653411870000|2022-05-24 17:04:30|1607.2|1606|1607.5|1606.3|1607.5|1606.3|1607.2|1606|13
1653411880000|2022-05-24 17:04:40|||||||||6
1653411890000|2022-05-24 17:04:50|1607.4|1606.2|1607.5|1606.3|1607.5|1606.3|1607.4|1606.2|3
1653411900000|2022-05-24 17:05:00|1607|1605.8|1607|1605.8|1607.2|1606|1607|1605.8|6
1653411910000|2022-05-24 17:05:10|1606.8|1605.6|1606.7|1605.5|1606.8|1605.6|1606.7|1605.5|8
1653411920000|2022-05-24 17:05:20|1606.8|1605.6|1606.8|1605.6|1607|1605.8|1606.8|1605.6|11
1653411930000|2022-05-24 17:05:30|1606.9|1605.7|1606.9|1605.7|1607|1605.8|1606.9|1605.7|3
1653411940000|2022-05-24 17:05:40|1607.2|1606|1607.1|1605.9|1607.3|1606.1|1607.1|1605.9|7
1653411950000|2022-05-24 17:05:50|1607|1605.8|1606.9|1605.7|1607|1605.8|1606.9|1605.7|0
1653411960000|2022-05-24 17:06:00|1607|1605.8|1607.1|1605.9|1607.1|1605.9|1607|1605.8|11
1653411970000|2022-05-24 17:06:10|1607|1605.8|1607|1605.8|1607|1605.8|1607|1605.8|3
1653411980000|2022-05-24 17:06:20|1607.1|1605.9|1607.7|1606.5|1607.8|1606.6|1607.1|1605.9|26
1653411990000|2022-05-24 17:06:30|1607.6|1606.4|1607.4|1606.2|1607.6|1606.4|1607.4|1606.2|0
1653412000000|2022-05-24 17:06:40|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|0
1653412010000|2022-05-24 17:06:50|1607.4|1606.2|1607.4|1606.2|1607.7|1606.5|1607.4|1606.2|15
1653412020000|2022-05-24 17:07:00|1607.3|1606.1|1606.9|1605.7|1607.4|1606.2|1606.9|1605.7|7
1653412030000|2022-05-24 17:07:10|1606.8|1605.6|1606.9|1605.7|1606.9|1605.7|1606.8|1605.6|2
1653412040000|2022-05-24 17:07:20|1606.8|1605.6|1606.9|1605.7|1606.9|1605.7|1606.7|1605.5|2
1653412050000|2022-05-24 17:07:30|1606.8|1605.6|1607.4|1606.2|1607.4|1606.2|1606.8|1605.6|13
1653412060000|2022-05-24 17:07:40|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|8
1653412080000|2022-05-24 17:08:00|1607.2|1606|1607.3|1606.1|1607.4|1606.2|1607.2|1606|4
1653412090000|2022-05-24 17:08:10|1607.2|1606|1607.3|1606.1|1607.3|1606.1|1607.1|1605.9|1
1653412100000|2022-05-24 17:08:20|1607.4|1606.2|1607.1|1605.9|1607.4|1606.2|1607|1605.8|3
1653412110000|2022-05-24 17:08:30|1607.3|1606.1|1607.6|1606.4|1607.8|1606.6|1607.3|1606.1|9
1653412120000|2022-05-24 17:08:40|1607.5|1606.3|1607.6|1606.4|1607.6|1606.4|1607.5|1606.3|8
1653412130000|2022-05-24 17:08:50|1607.8|1606.6|1607.8|1606.6|1607.9|1606.7|1607.8|1606.6|7
1653412140000|2022-05-24 17:09:00|1607.7|1606.5|1607.7|1606.5|1607.8|1606.6|1607.5|1606.3|4
1653412150000|2022-05-24 17:09:10|1607.6|1606.4|1607.2|1606|1607.6|1606.4|1607.2|1606|7
1653412160000|2022-05-24 17:09:20|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|2
1653412170000|2022-05-24 17:09:30|1607|1605.8|1606.7|1605.5|1607|1605.8|1606.7|1605.5|1
1653412180000|2022-05-24 17:09:40|1606.6|1605.4|1606.6|1605.4|1606.7|1605.5|1606.6|1605.4|7
1653412190000|2022-05-24 17:09:50|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|1606.8|1605.6|5
1653412200000|2022-05-24 17:10:00|1607|1605.8|1606.9|1605.7|1607.1|1605.9|1606.9|1605.7|4
1653412220000|2022-05-24 17:10:20|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|5
1653412230000|2022-05-24 17:10:30|1606.9|1605.7|1607.1|1605.9|1607.1|1605.9|1606.9|1605.7|4
1653412250000|2022-05-24 17:10:50|||||||||3
1653412260000|2022-05-24 17:11:00|1606.9|1605.7|1606.6|1605.4|1606.9|1605.7|1606.6|1605.4|21
1653412270000|2022-05-24 17:11:10|1606.7|1605.5|1606.6|1605.4|1606.7|1605.5|1606.6|1605.4|2
1653412280000|2022-05-24 17:11:20|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|0
1653412290000|2022-05-24 17:11:30|1606.8|1605.6|1606.9|1605.7|1606.9|1605.7|1606.8|1605.6|14
1653412300000|2022-05-24 17:11:40|1606.8|1605.6|1606.9|1605.7|1606.9|1605.7|1606.8|1605.6|1
1653412310000|2022-05-24 17:11:50|||||||||1
1653412320000|2022-05-24 17:12:00|1607.2|1606|1607.2|1606|1607.2|1606|1607.1|1605.9|6
1653412330000|2022-05-24 17:12:10|1607.1|1605.9|1607|1605.8|1607.1|1605.9|1607|1605.8|10
1653412340000|2022-05-24 17:12:20|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|4
1653412350000|2022-05-24 17:12:30|1606.8|1605.6|1607.2|1606|1607.2|1606|1606.8|1605.6|48
1653412360000|2022-05-24 17:12:40|1607.3|1606.1|1607.5|1606.3|1607.5|1606.3|1607.3|1606.1|33
1653412370000|2022-05-24 17:12:50|1607.3|1606.1|1607.1|1605.9|1607.3|1606.1|1607.1|1605.9|7
1653412380000|2022-05-24 17:13:00|1607.2|1606|1607.5|1606.3|1607.5|1606.3|1607.2|1606|7
1653412390000|2022-05-24 17:13:10|1607.4|1606.2|1607.5|1606.3|1607.5|1606.3|1607.3|1606.1|6
1653412400000|2022-05-24 17:13:20|1607.4|1606.2|1607.5|1606.3|1607.5|1606.3|1607.4|1606.2|26
1653412410000|2022-05-24 17:13:30|1607.2|1606|1607.2|1606|1607.2|1606|1607.1|1605.9|11
1653412420000|2022-05-24 17:13:40|1607.4|1606.2|1607.2|1606|1607.4|1606.2|1607.2|1606|0
1653412430000|2022-05-24 17:13:50|1607.3|1606.1|1607.1|1605.9|1607.5|1606.3|1607.1|1605.9|19
1653412440000|2022-05-24 17:14:00|1607|1605.8|1607.2|1606|1607.2|1606|1607|1605.8|2
1653412450000|2022-05-24 17:14:10|||||||||1
1653412460000|2022-05-24 17:14:20|1607|1605.8|1607|1605.8|1607.1|1605.9|1607|1605.8|3
1653412470000|2022-05-24 17:14:30|1607.4|1606.2|1607.5|1606.3|1607.5|1606.3|1607.4|1606.2|3
1653412480000|2022-05-24 17:14:40|1607.4|1606.2|1607.4|1606.2|1607.5|1606.3|1607.4|1606.2|5
1653412490000|2022-05-24 17:14:50|1607.2|1606|1607.2|1606|1607.2|1606|1607.2|1606|0
1653412500000|2022-05-24 17:15:00|1607.3|1606.1|1607.4|1606.2|1607.4|1606.2|1607.2|1606|13
1653412510000|2022-05-24 17:15:10|1607.2|1606|1607.1|1605.9|1607.2|1606|1607|1605.8|6
1653412520000|2022-05-24 17:15:20|1607|1605.8|1607.2|1606|1607.2|1606|1607|1605.8|11
1653412530000|2022-05-24 17:15:30|1607|1605.8|1607|1605.8|1607|1605.8|1606.9|1605.7|6
1653412540000|2022-05-24 17:15:40|1606.7|1605.5|1606.9|1605.7|1606.9|1605.7|1606.7|1605.5|7
1653412550000|2022-05-24 17:15:50|1607|1605.8|1606.3|1605.1|1607|1605.8|1606.3|1605.1|17
1653412560000|2022-05-24 17:16:00|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|3
1653412570000|2022-05-24 17:16:10|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|1606.3|1605.1|2
1653412580000|2022-05-24 17:16:20|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|1606.4|1605.2|0
1653412590000|2022-05-24 17:16:30|1606.3|1605.1|1606.3|1605.1|1606.4|1605.2|1606.3|1605.1|3
1653412600000|2022-05-24 17:16:40|1606.4|1605.2|1606.4|1605.2|1606.5|1605.3|1606.3|1605.1|4
1653412610000|2022-05-24 17:16:50|1606.5|1605.3|1606.7|1605.5|1606.7|1605.5|1606.5|1605.3|18
1653412620000|2022-05-24 17:17:00|1606.8|1605.6|1606.7|1605.5|1606.8|1605.6|1606.7|1605.5|1
1653412630000|2022-05-24 17:17:10|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|1
1653412640000|2022-05-24 17:17:20|1606.7|1605.5|1606.8|1605.6|1606.8|1605.6|1606.5|1605.3|8
1653412650000|2022-05-24 17:17:30|1606.7|1605.5|1606.7|1605.5|1606.8|1605.6|1606.7|1605.5|8
1653412660000|2022-05-24 17:17:40|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|1606.7|1605.5|1
1653412670000|2022-05-24 17:17:50|1606.7|1605.5|1606.8|1605.6|1606.8|1605.6|1606.7|1605.5|2
1653412680000|2022-05-24 17:18:00|1607|1605.8|1607.2|1606|1607.3|1606.1|1607|1605.8|7
1653412690000|2022-05-24 17:18:10|1607.3|1606.1|1608|1606.8|1608.2|1607|1607.3|1606.1|29
1653412700000|2022-05-24 17:18:20|1608.2|1607|1608|1606.8|1608.2|1607|1608|1606.8|9
1653412710000|2022-05-24 17:18:30|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|1608|1606.8|6
1653412720000|2022-05-24 17:18:40|1608|1606.8|1608.1|1606.9|1608.1|1606.9|1608|1606.8|5
1653412730000|2022-05-24 17:18:50|1608.2|1607|1608.4|1607.2|1608.4|1607.2|1608.2|1607|3
1653412740000|2022-05-24 17:19:00|1608.3|1607.1|1608.3|1607.1|1608.4|1607.2|1608.2|1607|8
1653412750000|2022-05-24 17:19:10|1608.4|1607.2|1608.7|1607.5|1608.8|1607.6|1608.4|1607.2|10
1653412760000|2022-05-24 17:19:20|1608.8|1607.6|1608.6|1607.4|1608.8|1607.6|1608.6|1607.4|6
1653412770000|2022-05-24 17:19:30|1608.7|1607.5|1608.6|1607.4|1608.7|1607.5|1608.6|1607.4|6
1653412780000|2022-05-24 17:19:40|||||||||3
1653412790000|2022-05-24 17:19:50|||||||||5
1653412800000|2022-05-24 17:20:00|||||||||8
1653412810000|2022-05-24 17:20:10|1608.5|1607.3|1608.3|1607.1|1608.5|1607.3|1608.3|1607.1|5
1653412820000|2022-05-24 17:20:20|1608.5|1607.3|1608.4|1607.2|1608.6|1607.4|1608.4|1607.2|4
1653412840000|2022-05-24 17:20:40|1608.3|1607.1|1608.4|1607.2|1608.4|1607.2|1608.3|1607.1|3
1653412850000|2022-05-24 17:20:50|1608.5|1607.3|1608.5|1607.3|1608.6|1607.4|1608.5|1607.3|10
1653412860000|2022-05-24 17:21:00|1608.3|1607.1|1608.5|1607.3|1608.5|1607.3|1608.3|1607.1|4
1653412870000|2022-05-24 17:21:10|||||||||2
1653412880000|2022-05-24 17:21:20|||||||||1
1653412890000|2022-05-24 17:21:30|1608.4|1607.2|1608.3|1607.1|1608.4|1607.2|1608.3|1607.1|3
1653412900000|2022-05-24 17:21:40|1608.4|1607.2|1609.2|1608|1609.2|1608|1608.3|1607.1|132
1653412910000|2022-05-24 17:21:50|1609.1|1607.9|1608.7|1607.5|1609.1|1607.9|1608.7|1607.5|145
1653412920000|2022-05-24 17:22:00|1608.6|1607.4|1608.8|1607.6|1608.8|1607.6|1608.6|1607.4|6
1653412930000|2022-05-24 17:22:10|1609|1607.8|1609.2|1608|1609.2|1608|1609|1607.8|4
1653412940000|2022-05-24 17:22:20|1609.1|1607.9|1609|1607.8|1609.1|1607.9|1609|1607.8|2
1653412950000|2022-05-24 17:22:30|1609.1|1607.9|1609.2|1608|1609.2|1608|1609.1|1607.9|2
1653412960000|2022-05-24 17:22:40|||||||||2
1653412970000|2022-05-24 17:22:50|1609.3|1608.1|1609.2|1608|1609.3|1608.1|1609|1607.8|47
1653412980000|2022-05-24 17:23:00|1609.3|1608.1|1609.3|1608.1|1609.3|1608.1|1609.3|1608.1|7
1653412990000|2022-05-24 17:23:10|1609|1607.8|1609.3|1608.1|1609.3|1608.1|1609|1607.8|11
1653413000000|2022-05-24 17:23:20|1609.4|1608.2|1609.3|1608.1|1609.4|1608.2|1609.1|1607.9|77
1653413010000|2022-05-24 17:23:30|1609.5|1608.3|1609.6|1608.4|1609.7|1608.5|1609.5|1608.3|96
1653413020000|2022-05-24 17:23:40|1609.7|1608.5|1609.9|1608.7|1610.1|1608.9|1609.6|1608.4|41
1653413030000|2022-05-24 17:23:50|1610|1608.8|1609.9|1608.7|1610.1|1608.9|1609.9|1608.7|14
1653413040000|2022-05-24 17:24:00|1609.8|1608.6|1609.9|1608.7|1609.9|1608.7|1609.8|1608.6|21
1653413050000|2022-05-24 17:24:10|1609.8|1608.6|1609.8|1608.6|1609.9|1608.7|1609.8|1608.6|80
1653413060000|2022-05-24 17:24:20|1610.1|1608.9|1610.4|1609.2|1610.5|1609.3|1610.1|1608.9|31
1653413070000|2022-05-24 17:24:30|1610.3|1609.1|1610.1|1608.9|1610.3|1609.1|1610.1|1608.9|8
1653413080000|2022-05-24 17:24:40|1610.2|1609|1610.3|1609.1|1610.3|1609.1|1610.1|1608.9|25
1653413090000|2022-05-24 17:24:50|1610.5|1609.3|1610.3|1609.1|1610.5|1609.3|1610.3|1609.1|9
1653413100000|2022-05-24 17:25:00|1610.4|1609.2|1610.2|1609|1610.5|1609.3|1610.2|1609|22
1653413110000|2022-05-24 17:25:10|1610.4|1609.2|1610.2|1609|1610.4|1609.2|1610.2|1609|11
1653413120000|2022-05-24 17:25:20|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|13
1653413130000|2022-05-24 17:25:30|1610.5|1609.3|1610.3|1609.1|1610.5|1609.3|1610.3|1609.1|15
1653413140000|2022-05-24 17:25:40|1610.4|1609.2|1610.3|1609.1|1610.4|1609.2|1610|1608.8|42
1653413150000|2022-05-24 17:25:50|||||||||3
1653413160000|2022-05-24 17:26:00|1610.2|1609|1610.1|1608.9|1610.2|1609|1610.1|1608.9|6
1653413170000|2022-05-24 17:26:10|1610.2|1609|1610.2|1609|1610.2|1609|1610.2|1609|5
1653413180000|2022-05-24 17:26:20|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|5
1653413190000|2022-05-24 17:26:30|1610.2|1609|1610.2|1609|1610.2|1609|1610.2|1609|1
1653413200000|2022-05-24 17:26:40|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|1610.2|1609|3
1653413210000|2022-05-24 17:26:50|1610.1|1608.9|1610.1|1608.9|1610.2|1609|1610.1|1608.9|4
1653413220000|2022-05-24 17:27:00|1610.2|1609|1610.2|1609|1610.3|1609.1|1610.2|1609|18
1653413230000|2022-05-24 17:27:10|1609.9|1608.7|1610.1|1608.9|1610.2|1609|1609.9|1608.7|28
1653413240000|2022-05-24 17:27:20|1610|1608.8|1609.8|1608.6|1610|1608.8|1609.8|1608.6|6
1653413250000|2022-05-24 17:27:30|1609.9|1608.7|1609.8|1608.6|1610|1608.8|1609.8|1608.6|4
1653413260000|2022-05-24 17:27:40|1609.9|1608.7|1609.9|1608.7|1609.9|1608.7|1609.9|1608.7|1
1653413270000|2022-05-24 17:27:50|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|16
1653413280000|2022-05-24 17:28:00|1609.9|1608.7|1610.1|1608.9|1610.1|1608.9|1609.9|1608.7|13
1653413290000|2022-05-24 17:28:10|||||||||2
1653413300000|2022-05-24 17:28:20|1610.6|1609.4|1610.8|1609.6|1610.8|1609.6|1610.4|1609.2|44
1653413310000|2022-05-24 17:28:30|1610.6|1609.4|1610.4|1609.2|1610.6|1609.4|1610.4|1609.2|13
1653413320000|2022-05-24 17:28:40|1610.5|1609.3|1610.3|1609.1|1610.7|1609.5|1610.3|1609.1|19
1653413330000|2022-05-24 17:28:50|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|1610.2|1609|38
1653413340000|2022-05-24 17:29:00|1610.6|1609.4|1610.4|1609.2|1610.6|1609.4|1610.4|1609.2|3
1653413350000|2022-05-24 17:29:10|||||||||14
1653413360000|2022-05-24 17:29:20|||||||||5
1653413370000|2022-05-24 17:29:30|1610.2|1609|1610.2|1609|1610.2|1609|1610.2|1609|10
1653413380000|2022-05-24 17:29:40|1610|1608.8|1609.7|1608.5|1610|1608.8|1609.7|1608.5|15
1653413400000|2022-05-24 17:30:00|1609.9|1608.7|1609.9|1608.7|1609.9|1608.7|1609.7|1608.5|7
1653413410000|2022-05-24 17:30:10|1609.8|1608.6|1609.7|1608.5|1609.9|1608.7|1609.7|1608.5|3
1653413420000|2022-05-24 17:30:20|1609.8|1608.6|1609.9|1608.7|1610|1608.8|1609.8|1608.6|11
1653413430000|2022-05-24 17:30:30|||||||||2
1653413440000|2022-05-24 17:30:40|1609.8|1608.6|1609.9|1608.7|1609.9|1608.7|1609.8|1608.6|4
1653413450000|2022-05-24 17:30:50|1609.8|1608.6|1609.9|1608.7|1610|1608.8|1609.8|1608.6|6
1653413460000|2022-05-24 17:31:00|1610|1608.8|1609.6|1608.4|1610|1608.8|1609.6|1608.4|9
1653413470000|2022-05-24 17:31:10|1609.5|1608.3|1609.6|1608.4|1609.7|1608.5|1609.5|1608.3|12
1653413480000|2022-05-24 17:31:20|1609.5|1608.3|1609.2|1608|1609.6|1608.4|1609.2|1608|12
1653413490000|2022-05-24 17:31:30|1609.3|1608.1|1608.9|1607.7|1609.3|1608.1|1608.9|1607.7|10
1653413500000|2022-05-24 17:31:40|1608.8|1607.6|1609|1607.8|1609|1607.8|1608.8|1607.6|3
1653413510000|2022-05-24 17:31:50|1608.9|1607.7|1609.2|1608|1609.4|1608.2|1608.9|1607.7|21
1653413520000|2022-05-24 17:32:00|1609.1|1607.9|1609.6|1608.4|1609.6|1608.4|1609.1|1607.9|21
1653413530000|2022-05-24 17:32:10|1609.4|1608.2|1609.4|1608.2|1609.4|1608.2|1609.4|1608.2|8
1653413540000|2022-05-24 17:32:20|1609.2|1608|1609.4|1608.2|1609.4|1608.2|1609.2|1608|17
1653413550000|2022-05-24 17:32:30|1609.5|1608.3|1609.3|1608.1|1609.5|1608.3|1609.3|1608.1|4
1653413560000|2022-05-24 17:32:40|1609.2|1608|1609.2|1608|1609.3|1608.1|1609.2|1608|6
1653413570000|2022-05-24 17:32:50|1609.4|1608.2|1609.3|1608.1|1609.4|1608.2|1609.3|1608.1|8
1653413580000|2022-05-24 17:33:00|1609.4|1608.2|1609.5|1608.3|1609.8|1608.6|1609.4|1608.2|31
1653413590000|2022-05-24 17:33:10|1609.6|1608.4|1609.5|1608.3|1609.6|1608.4|1609.4|1608.2|10
1653413600000|2022-05-24 17:33:20|1609.8|1608.6|1609.9|1608.7|1609.9|1608.7|1609.6|1608.4|4
1653413610000|2022-05-24 17:33:30|1610|1608.8|1609.8|1608.6|1610|1608.8|1609.8|1608.6|4
1653413620000|2022-05-24 17:33:40|1609.9|1608.7|1610|1608.8|1610.2|1609|1609.8|1608.6|7
1653413630000|2022-05-24 17:33:50|1610.2|1609|1610.1|1608.9|1610.2|1609|1610.1|1608.9|4
1653413640000|2022-05-24 17:34:00|1610.2|1609|1610.3|1609.1|1610.3|1609.1|1610.2|1609|4
1653413650000|2022-05-24 17:34:10|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|2
1653413660000|2022-05-24 17:34:20|||||||||4
1653413670000|2022-05-24 17:34:30|1610.5|1609.3|1610.4|1609.2|1610.5|1609.3|1610.4|1609.2|15
1653413680000|2022-05-24 17:34:40|1610.3|1609.1|1610.3|1609.1|1610.4|1609.2|1610.3|1609.1|0
1653413690000|2022-05-24 17:34:50|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|5
1653413700000|2022-05-24 17:35:00|1610.5|1609.3|1610.4|1609.2|1610.5|1609.3|1610.2|1609|5
1653413710000|2022-05-24 17:35:10|1610.3|1609.1|1610.5|1609.3|1610.5|1609.3|1610.3|1609.1|13
1653413720000|2022-05-24 17:35:20|1611.4|1610.2|1611.4|1610.2|1611.7|1610.5|1611.3|1610.1|250
1653413730000|2022-05-24 17:35:30|1611.3|1610.1|1611.4|1610.2|1611.4|1610.2|1611.3|1610.1|17
1653413740000|2022-05-24 17:35:40|1611.6|1610.4|1611.6|1610.4|1611.7|1610.5|1611.6|1610.4|8
1653413750000|2022-05-24 17:35:50|||||||||1
1653413760000|2022-05-24 17:36:00|1611.8|1610.6|1611.9|1610.7|1612.1|1610.9|1611.8|1610.6|85
1653413770000|2022-05-24 17:36:10|1612|1610.8|1612|1610.8|1612.1|1610.9|1611.8|1610.6|71
1653413780000|2022-05-24 17:36:20|1612.1|1610.9|1612.1|1610.9|1612.2|1611|1612|1610.8|32
1653413790000|2022-05-24 17:36:30|1612.2|1611|1612.6|1611.4|1612.6|1611.4|1612.2|1611|26
1653413800000|2022-05-24 17:36:40|1612.5|1611.3|1612|1610.8|1612.7|1611.5|1611.9|1610.7|62
1653413810000|2022-05-24 17:36:50|1612.2|1611|1612.3|1611.1|1612.6|1611.4|1612.2|1611|72
1653413820000|2022-05-24 17:37:00|1612.2|1611|1612.1|1610.9|1612.5|1611.3|1612|1610.8|39
1653413830000|2022-05-24 17:37:10|1612.2|1611|1612.2|1611|1612.2|1611|1612.1|1610.9|13
1653413840000|2022-05-24 17:37:20|1612.3|1611.1|1612.5|1611.3|1612.7|1611.5|1612.2|1611|48
1653413850000|2022-05-24 17:37:30|1612.6|1611.4|1612.9|1611.7|1612.9|1611.7|1612.6|1611.4|26
1653413860000|2022-05-24 17:37:40|1612.8|1611.6|1612.7|1611.5|1612.8|1611.6|1612.6|1611.4|9
1653413870000|2022-05-24 17:37:50|1612.8|1611.6|1612.4|1611.2|1612.8|1611.6|1612.4|1611.2|9
1653413880000|2022-05-24 17:38:00|1612.5|1611.3|1613.5|1612.3|1613.7|1612.5|1612.5|1611.3|27
1653413890000|2022-05-24 17:38:10|1613.4|1612.2|1613.4|1612.2|1613.6|1612.4|1613.3|1612.1|15
1653413900000|2022-05-24 17:38:20|1613.5|1612.3|1613.4|1612.2|1613.5|1612.3|1613.4|1612.2|15
1653413910000|2022-05-24 17:38:30|1613.5|1612.3|1613.6|1612.4|1613.6|1612.4|1613.3|1612.1|12
1653413920000|2022-05-24 17:38:40|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|1613.4|1612.2|36
1653413930000|2022-05-24 17:38:50|1613.6|1612.4|1613.6|1612.4|1613.7|1612.5|1613.6|1612.4|6
1653413940000|2022-05-24 17:39:00|1613.7|1612.5|1613.4|1612.2|1613.7|1612.5|1613.1|1611.9|23
1653413950000|2022-05-24 17:39:10|1613.6|1612.4|1613.9|1612.7|1614|1612.8|1613.6|1612.4|44
1653413960000|2022-05-24 17:39:20|1614|1612.8|1613.6|1612.4|1614|1612.8|1613.6|1612.4|8
1653413970000|2022-05-24 17:39:30|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|1613.6|1612.4|13
1653413980000|2022-05-24 17:39:40|1613.8|1612.6|1613.7|1612.5|1613.8|1612.6|1613.7|1612.5|6
1653413990000|2022-05-24 17:39:50|1613.9|1612.7|1613.9|1612.7|1614|1612.8|1613.9|1612.7|8
1653414000000|2022-05-24 17:40:00|1614|1612.8|1614.4|1613.2|1614.5|1613.3|1614|1612.8|17
1653414010000|2022-05-24 17:40:10|1614.5|1613.3|1614.2|1613|1614.5|1613.3|1614.2|1613|10
1653414020000|2022-05-24 17:40:20|1614.3|1613.1|1614.1|1612.9|1614.4|1613.2|1614.1|1612.9|9
1653414030000|2022-05-24 17:40:30|1614.2|1613|1613.9|1612.7|1614.2|1613|1613.9|1612.7|13
1653414040000|2022-05-24 17:40:40|1614|1612.8|1613.6|1612.4|1614.1|1612.9|1613.4|1612.2|20
1653414050000|2022-05-24 17:40:50|1613.7|1612.5|1613.3|1612.1|1613.8|1612.6|1613.3|1612.1|15
1653414060000|2022-05-24 17:41:00|1613.2|1612|1613|1611.8|1613.2|1612|1613|1611.8|16
1653414070000|2022-05-24 17:41:10|1612.8|1611.6|1612.6|1611.4|1612.9|1611.7|1612.6|1611.4|9
1653414080000|2022-05-24 17:41:20|1612.5|1611.3|1612.3|1611.1|1612.6|1611.4|1612.3|1611.1|18
1653414090000|2022-05-24 17:41:30|1612.4|1611.2|1612.4|1611.2|1612.5|1611.3|1612.3|1611.1|10
1653414100000|2022-05-24 17:41:40|1612.3|1611.1|1612.5|1611.3|1612.5|1611.3|1612.3|1611.1|11
1653414110000|2022-05-24 17:41:50|1612.6|1611.4|1612.5|1611.3|1612.6|1611.4|1612.5|1611.3|6
1653414120000|2022-05-24 17:42:00|1612.3|1611.1|1612.5|1611.3|1612.7|1611.5|1612.3|1611.1|22
1653414130000|2022-05-24 17:42:10|1612.7|1611.5|1612.2|1611|1612.7|1611.5|1612.2|1611|18
1653414140000|2022-05-24 17:42:20|1612.3|1611.1|1612.2|1611|1612.4|1611.2|1612|1610.8|27
1653414150000|2022-05-24 17:42:30|1612|1610.8|1612|1610.8|1612|1610.8|1612|1610.8|9
1653414160000|2022-05-24 17:42:40|1612.2|1611|1612.2|1611|1612.2|1611|1612.1|1610.9|13
1653414170000|2022-05-24 17:42:50|1612|1610.8|1612.3|1611.1|1612.3|1611.1|1612|1610.8|19
1653414180000|2022-05-24 17:43:00|1612.4|1611.2|1612.4|1611.2|1612.5|1611.3|1612.4|1611.2|12
1653414190000|2022-05-24 17:43:10|1612.6|1611.4|1612.3|1611.1|1612.7|1611.5|1612.3|1611.1|19
1653414200000|2022-05-24 17:43:20|1612.4|1611.2|1612.5|1611.3|1612.6|1611.4|1612.3|1611.1|8
1653414210000|2022-05-24 17:43:30|1612.3|1611.1|1612.2|1611|1612.3|1611.1|1612.1|1610.9|34
1653414220000|2022-05-24 17:43:40|1612|1610.8|1612|1610.8|1612.1|1610.9|1612|1610.8|9
1653414230000|2022-05-24 17:43:50|1611.9|1610.7|1611.9|1610.7|1612|1610.8|1611.8|1610.6|11
1653414240000|2022-05-24 17:44:00|1611.8|1610.6|1612|1610.8|1612.1|1610.9|1611.8|1610.6|9
1653414250000|2022-05-24 17:44:10|1611.8|1610.6|1612|1610.8|1612|1610.8|1611.7|1610.5|23
1653414260000|2022-05-24 17:44:20|1611.9|1610.7|1612.1|1610.9|1612.1|1610.9|1611.9|1610.7|6
1653414270000|2022-05-24 17:44:30|1611.9|1610.7|1611.9|1610.7|1612|1610.8|1611.9|1610.7|10
1653414280000|2022-05-24 17:44:40|1612|1610.8|1612|1610.8|1612|1610.8|1612|1610.8|2
1653414290000|2022-05-24 17:44:50|1611.9|1610.7|1612.1|1610.9|1612.2|1611|1611.9|1610.7|16
1653414300000|2022-05-24 17:45:00|1612.2|1611|1612.4|1611.2|1612.4|1611.2|1612.2|1611|5
1653414310000|2022-05-24 17:45:10|1612.5|1611.3|1612.8|1611.6|1612.8|1611.6|1612.4|1611.2|27
1653414320000|2022-05-24 17:45:20|1612.9|1611.7|1612.8|1611.6|1612.9|1611.7|1612.6|1611.4|15
1653414330000|2022-05-24 17:45:30|1612.9|1611.7|1613|1611.8|1613.1|1611.9|1612.9|1611.7|5
1653414340000|2022-05-24 17:45:40|1612.9|1611.7|1612.9|1611.7|1613|1611.8|1612.9|1611.7|4
1653414350000|2022-05-24 17:45:50|1613|1611.8|1612.5|1611.3|1613|1611.8|1612.5|1611.3|2
1653414360000|2022-05-24 17:46:00|1612.6|1611.4|1613|1611.8|1613.1|1611.9|1612.6|1611.4|28
1653414370000|2022-05-24 17:46:10|||||||||4
1653414380000|2022-05-24 17:46:20|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1613|1611.8|2
1653414390000|2022-05-24 17:46:30|1613|1611.8|1613|1611.8|1613|1611.8|1613|1611.8|7
1653414400000|2022-05-24 17:46:40|1612.9|1611.7|1612.8|1611.6|1612.9|1611.7|1612.8|1611.6|8
1653414410000|2022-05-24 17:46:50|1612.9|1611.7|1612.6|1611.4|1612.9|1611.7|1612.6|1611.4|15
1653414420000|2022-05-24 17:47:00|1612.4|1611.2|1612.5|1611.3|1612.6|1611.4|1612.4|1611.2|14
1653414430000|2022-05-24 17:47:10|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|0
1653414440000|2022-05-24 17:47:20|1612.5|1611.3|1612.8|1611.6|1613|1611.8|1612.5|1611.3|11
1653414450000|2022-05-24 17:47:30|1612.9|1611.7|1612.8|1611.6|1612.9|1611.7|1612.8|1611.6|0
1653414460000|2022-05-24 17:47:40|1613|1611.8|1613|1611.8|1613.2|1612|1613|1611.8|13
1653414470000|2022-05-24 17:47:50|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1613|1611.8|6
1653414480000|2022-05-24 17:48:00|1613.2|1612|1613.6|1612.4|1613.6|1612.4|1613.1|1611.9|10
1653414490000|2022-05-24 17:48:10|1613.7|1612.5|1613.8|1612.6|1614|1612.8|1613.6|1612.4|27
1653414500000|2022-05-24 17:48:20|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1613.4|1612.2|16
1653414510000|2022-05-24 17:48:30|1613.6|1612.4|1613.5|1612.3|1613.6|1612.4|1613.3|1612.1|14
1653414520000|2022-05-24 17:48:40|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|8
1653414530000|2022-05-24 17:48:50|1613.4|1612.2|1613.3|1612.1|1613.4|1612.2|1613.3|1612.1|4
1653414540000|2022-05-24 17:49:00|1613.4|1612.2|1613.4|1612.2|1613.5|1612.3|1613.4|1612.2|8
1653414550000|2022-05-24 17:49:10|1613.5|1612.3|1613.7|1612.5|1613.8|1612.6|1613.5|1612.3|4
1653414560000|2022-05-24 17:49:20|1613.8|1612.6|1613.9|1612.7|1613.9|1612.7|1613.7|1612.5|5
1653414570000|2022-05-24 17:49:30|1613.8|1612.6|1613.6|1612.4|1613.8|1612.6|1613.6|1612.4|7
1653414580000|2022-05-24 17:49:40|1613.4|1612.2|1613.1|1611.9|1613.4|1612.2|1613.1|1611.9|16
1653414590000|2022-05-24 17:49:50|1613.2|1612|1613.8|1612.6|1613.8|1612.6|1613.2|1612|5
1653414600000|2022-05-24 17:50:00|1613.9|1612.7|1613.7|1612.5|1614|1612.8|1613.7|1612.5|18
1653414610000|2022-05-24 17:50:10|1613.6|1612.4|1613.8|1612.6|1614|1612.8|1613.6|1612.4|31
1653414620000|2022-05-24 17:50:20|1613.9|1612.7|1613.9|1612.7|1614|1612.8|1613.8|1612.6|3
1653414630000|2022-05-24 17:50:30|1614|1612.8|1614|1612.8|1614|1612.8|1614|1612.8|1
1653414640000|2022-05-24 17:50:40|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|2
1653414650000|2022-05-24 17:50:50|||||||||2
1653414660000|2022-05-24 17:51:00|1613.9|1612.7|1614|1612.8|1614.2|1613|1613.8|1612.6|32
1653414670000|2022-05-24 17:51:10|1614.1|1612.9|1614|1612.8|1614.1|1612.9|1614|1612.8|3
1653414680000|2022-05-24 17:51:20|1614.1|1612.9|1613.8|1612.6|1614.1|1612.9|1613.8|1612.6|15
1653414690000|2022-05-24 17:51:30|1613.6|1612.4|1613.6|1612.4|1613.8|1612.6|1613.6|1612.4|15
1653414700000|2022-05-24 17:51:40|1613.5|1612.3|1613.2|1612|1613.5|1612.3|1613.1|1611.9|11
1653414710000|2022-05-24 17:51:50|1613.3|1612.1|1613.5|1612.3|1613.6|1612.4|1613.3|1612.1|13
1653414720000|2022-05-24 17:52:00|1613.6|1612.4|1613.5|1612.3|1613.6|1612.4|1613.5|1612.3|23
1653414740000|2022-05-24 17:52:20|1613.9|1612.7|1613.8|1612.6|1613.9|1612.7|1613.8|1612.6|6
1653414750000|2022-05-24 17:52:30|1613.5|1612.3|1613.8|1612.6|1613.8|1612.6|1613.5|1612.3|9
1653414760000|2022-05-24 17:52:40|1613.7|1612.5|1613.8|1612.6|1614|1612.8|1613.7|1612.5|7
1653414770000|2022-05-24 17:52:50|1613.9|1612.7|1614|1612.8|1614|1612.8|1613.9|1612.7|10
1653414780000|2022-05-24 17:53:00|1614.3|1613.1|1614.5|1613.3|1614.5|1613.3|1614.3|1613.1|16
1653414790000|2022-05-24 17:53:10|1614.4|1613.2|1614.4|1613.2|1614.4|1613.2|1614.4|1613.2|85
1653414800000|2022-05-24 17:53:20|1614.5|1613.3|1614.5|1613.3|1614.5|1613.3|1614.5|1613.3|6
1653414810000|2022-05-24 17:53:30|1614.7|1613.5|1614.7|1613.5|1614.9|1613.7|1614.7|1613.5|29
1653414820000|2022-05-24 17:53:40|1614.8|1613.6|1614.7|1613.5|1614.9|1613.7|1614.7|1613.5|21
1653414830000|2022-05-24 17:53:50|1614.5|1613.3|1614.4|1613.2|1614.5|1613.3|1614.4|1613.2|11
1653414840000|2022-05-24 17:54:00|1614.5|1613.3|1614.8|1613.6|1614.8|1613.6|1614.5|1613.3|9
1653414860000|2022-05-24 17:54:20|1614.5|1613.3|1614.5|1613.3|1614.5|1613.3|1614.5|1613.3|13
1653414870000|2022-05-24 17:54:30|1614.4|1613.2|1614.5|1613.3|1614.5|1613.3|1614.4|1613.2|2
1653414880000|2022-05-24 17:54:40|||||||||1
1653414890000|2022-05-24 17:54:50|1614.7|1613.5|1614.3|1613.1|1614.7|1613.5|1614.3|1613.1|8
1653414900000|2022-05-24 17:55:00|1614.2|1613|1614|1612.8|1614.2|1613|1614|1612.8|16
1653414910000|2022-05-24 17:55:10|1613.9|1612.7|1613.9|1612.7|1614|1612.8|1613.9|1612.7|4
1653414920000|2022-05-24 17:55:20|1613.8|1612.6|1613.9|1612.7|1614|1612.8|1613.8|1612.6|17
1653414930000|2022-05-24 17:55:30|1613.8|1612.6|1613.9|1612.7|1613.9|1612.7|1613.7|1612.5|8
1653414940000|2022-05-24 17:55:40|1614|1612.8|1614|1612.8|1614|1612.8|1614|1612.8|13
1653414950000|2022-05-24 17:55:50|||||||||1
1653414960000|2022-05-24 17:56:00|1613.9|1612.7|1613.9|1612.7|1614|1612.8|1613.8|1612.6|6
1653414970000|2022-05-24 17:56:10|1614|1612.8|1613.8|1612.6|1614|1612.8|1613.8|1612.6|25
1653414980000|2022-05-24 17:56:20|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|4
1653414990000|2022-05-24 17:56:30|1613.5|1612.3|1613.6|1612.4|1613.6|1612.4|1613.4|1612.2|6
1653415000000|2022-05-24 17:56:40|1613.4|1612.2|1613.3|1612.1|1613.4|1612.2|1613.3|1612.1|4
1653415010000|2022-05-24 17:56:50|1613.4|1612.2|1613.3|1612.1|1613.4|1612.2|1613.3|1612.1|2
1653415020000|2022-05-24 17:57:00|1613.5|1612.3|1613.2|1612|1613.6|1612.4|1613.2|1612|17
1653415030000|2022-05-24 17:57:10|1613.1|1611.9|1612.8|1611.6|1613.2|1612|1612.8|1611.6|49
1653415040000|2022-05-24 17:57:20|1612.7|1611.5|1612.5|1611.3|1612.7|1611.5|1612.4|1611.2|32
1653415050000|2022-05-24 17:57:30|1612.6|1611.4|1612.5|1611.3|1612.7|1611.5|1612.5|1611.3|48
1653415060000|2022-05-24 17:57:40|1612.2|1611|1612.2|1611|1612.2|1611|1612.2|1611|49
1653415070000|2022-05-24 17:57:50|1612.1|1610.9|1612.2|1611|1612.2|1611|1612|1610.8|12
1653415080000|2022-05-24 17:58:00|1612.4|1611.2|1612.3|1611.1|1612.4|1611.2|1612.3|1611.1|15
1653415090000|2022-05-24 17:58:10|1612.2|1611|1611.8|1610.6|1612.2|1611|1611.7|1610.5|13
1653415100000|2022-05-24 17:58:20|1611.9|1610.7|1611.9|1610.7|1612.1|1610.9|1611.9|1610.7|40
1653415110000|2022-05-24 17:58:30|1611.8|1610.6|1611.8|1610.6|1611.9|1610.7|1611.8|1610.6|16
1653415120000|2022-05-24 17:58:40|1611.9|1610.7|1611.8|1610.6|1611.9|1610.7|1611.8|1610.6|6
1653415130000|2022-05-24 17:58:50|1612|1610.8|1612.1|1610.9|1612.1|1610.9|1611.9|1610.7|5
1653415140000|2022-05-24 17:59:00|1612.2|1611|1611.6|1610.4|1612.2|1611|1611.5|1610.3|19
1653415150000|2022-05-24 17:59:10|1611.7|1610.5|1611.9|1610.7|1611.9|1610.7|1611.7|1610.5|11
1653415160000|2022-05-24 17:59:20|||||||||1
1653415170000|2022-05-24 17:59:30|1612|1610.8|1612.1|1610.9|1612.1|1610.9|1612|1610.8|5
1653415180000|2022-05-24 17:59:40|1612|1610.8|1612|1610.8|1612.1|1610.9|1611.8|1610.6|18
1653415190000|2022-05-24 17:59:50|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|1612|1610.8|3
1653415200000|2022-05-24 18:00:00|1612.2|1611|1612.5|1611.3|1612.7|1611.5|1612.2|1611|32
1653415210000|2022-05-24 18:00:10|1612.6|1611.4|1612.1|1610.9|1612.6|1611.4|1612.1|1610.9|12
1653415220000|2022-05-24 18:00:20|1612|1610.8|1612|1610.8|1612|1610.8|1612|1610.8|13
1653415230000|2022-05-24 18:00:30|1612.1|1610.9|1611.9|1610.7|1612.1|1610.9|1611.8|1610.6|6
1653415240000|2022-05-24 18:00:40|1612.1|1610.9|1612.5|1611.3|1612.5|1611.3|1612.1|1610.9|20
1653415250000|2022-05-24 18:00:50|||||||||3
1653415260000|2022-05-24 18:01:00|1612.6|1611.4|1612.5|1611.3|1612.6|1611.4|1612.5|1611.3|9
1653415270000|2022-05-24 18:01:10|1612.6|1611.4|1612.5|1611.3|1612.6|1611.4|1612.5|1611.3|1
1653415280000|2022-05-24 18:01:20|1612.7|1611.5|1612.5|1611.3|1612.7|1611.5|1612.5|1611.3|9
1653415290000|2022-05-24 18:01:30|1612.3|1611.1|1611.8|1610.6|1612.3|1611.1|1611.8|1610.6|5
1653415300000|2022-05-24 18:01:40|1611.6|1610.4|1611.6|1610.4|1611.8|1610.6|1611.6|1610.4|8
1653415310000|2022-05-24 18:01:50|1611.5|1610.3|1611.6|1610.4|1611.8|1610.6|1611.5|1610.3|16
1653415320000|2022-05-24 18:02:00|1611.7|1610.5|1612|1610.8|1612|1610.8|1611.5|1610.3|5
1653415330000|2022-05-24 18:02:10|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|1611.7|1610.5|4
1653415340000|2022-05-24 18:02:20|1611.7|1610.5|1611.8|1610.6|1611.8|1610.6|1611.7|1610.5|3
1653415350000|2022-05-24 18:02:30|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|7
1653415360000|2022-05-24 18:02:40|1611.6|1610.4|1611.7|1610.5|1611.8|1610.6|1611.6|1610.4|12
1653415370000|2022-05-24 18:02:50|1611.6|1610.4|1611.8|1610.6|1611.8|1610.6|1611.6|1610.4|2
1653415380000|2022-05-24 18:03:00|1612|1610.8|1611.6|1610.4|1612|1610.8|1611.6|1610.4|9
1653415390000|2022-05-24 18:03:10|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|1
1653415400000|2022-05-24 18:03:20|1611.6|1610.4|1611.6|1610.4|1611.6|1610.4|1611.5|1610.3|4
1653415410000|2022-05-24 18:03:30|1611.8|1610.6|1612.5|1611.3|1612.5|1611.3|1611.8|1610.6|6
1653415420000|2022-05-24 18:03:40|1612.6|1611.4|1612.5|1611.3|1612.6|1611.4|1612.1|1610.9|9
1653415430000|2022-05-24 18:03:50|||||||||1
1653415440000|2022-05-24 18:04:00|1612.6|1611.4|1612.3|1611.1|1612.6|1611.4|1612.3|1611.1|5
1653415450000|2022-05-24 18:04:10|1612.4|1611.2|1612.3|1611.1|1612.4|1611.2|1612.1|1610.9|15
1653415460000|2022-05-24 18:04:20|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|8
1653415470000|2022-05-24 18:04:30|1612|1610.8|1612.1|1610.9|1612.1|1610.9|1612|1610.8|5
1653415480000|2022-05-24 18:04:40|1612|1610.8|1612.1|1610.9|1612.1|1610.9|1612|1610.8|3
1653415490000|2022-05-24 18:04:50|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|5
1653415500000|2022-05-24 18:05:00|1612.1|1610.9|1612.1|1610.9|1612.3|1611.1|1611.9|1610.7|7
1653415510000|2022-05-24 18:05:10|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|3
1653415520000|2022-05-24 18:05:20|1611.8|1610.6|1611.4|1610.2|1611.8|1610.6|1611.4|1610.2|78
1653415530000|2022-05-24 18:05:30|1611.6|1610.4|1611.5|1610.3|1611.6|1610.4|1611.4|1610.2|23
1653415540000|2022-05-24 18:05:40|1611.6|1610.4|1611.6|1610.4|1611.6|1610.4|1611.6|1610.4|0
1653415550000|2022-05-24 18:05:50|||||||||52
1653415560000|2022-05-24 18:06:00|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|6
1653415570000|2022-05-24 18:06:10|1611.6|1610.4|1610.5|1609.3|1612|1610.8|1610.5|1609.3|156
1653415580000|2022-05-24 18:06:20|1610.6|1609.4|1610.8|1609.6|1610.8|1609.6|1610.6|1609.4|13
1653415590000|2022-05-24 18:06:30|1610.9|1609.7|1610.9|1609.7|1611|1609.8|1610.9|1609.7|16
1653415600000|2022-05-24 18:06:40|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|7
1653415610000|2022-05-24 18:06:50|1611|1609.8|1611.3|1610.1|1611.4|1610.2|1610.9|1609.7|55
1653415620000|2022-05-24 18:07:00|1611.5|1610.3|1611.5|1610.3|1611.6|1610.4|1611.4|1610.2|17
1653415630000|2022-05-24 18:07:10|1611.6|1610.4|1611.7|1610.5|1611.9|1610.7|1611.6|1610.4|7
1653415640000|2022-05-24 18:07:20|1611.6|1610.4|1612.1|1610.9|1612.2|1611|1611.6|1610.4|14
1653415650000|2022-05-24 18:07:30|1612.2|1611|1612.1|1610.9|1612.3|1611.1|1612.1|1610.9|14
1653415660000|2022-05-24 18:07:40|1612.2|1611|1612.3|1611.1|1612.3|1611.1|1612.2|1611|11
1653415670000|2022-05-24 18:07:50|1612.1|1610.9|1612|1610.8|1612.1|1610.9|1611.9|1610.7|12
1653415680000|2022-05-24 18:08:00|1612.2|1611|1612.1|1610.9|1612.2|1611|1612|1610.8|17
1653415690000|2022-05-24 18:08:10|1612|1610.8|1612.2|1611|1612.2|1611|1612|1610.8|6
1653415700000|2022-05-24 18:08:20|1612|1610.8|1612|1610.8|1612|1610.8|1612|1610.8|16
1653415710000|2022-05-24 18:08:30|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|7
1653415720000|2022-05-24 18:08:40|1612.2|1611|1612.2|1611|1612.3|1611.1|1612.1|1610.9|3
1653415730000|2022-05-24 18:08:50|1612.3|1611.1|1612.3|1611.1|1612.4|1611.2|1612|1610.8|14
1653415740000|2022-05-24 18:09:00|1612.4|1611.2|1612.1|1610.9|1612.4|1611.2|1612.1|1610.9|21
1653415750000|2022-05-24 18:09:10|1612|1610.8|1612.3|1611.1|1612.4|1611.2|1612|1610.8|7
1653415760000|2022-05-24 18:09:20|1612.4|1611.2|1612.5|1611.3|1612.5|1611.3|1612.3|1611.1|16
1653415770000|2022-05-24 18:09:30|1612.6|1611.4|1612.2|1611|1612.7|1611.5|1612.1|1610.9|78
1653415780000|2022-05-24 18:09:40|1612.1|1610.9|1612.2|1611|1612.2|1611|1612.1|1610.9|9
1653415790000|2022-05-24 18:09:50|1612.3|1611.1|1612.2|1611|1612.6|1611.4|1612.1|1610.9|37
1653415800000|2022-05-24 18:10:00|1612.1|1610.9|1612.5|1611.3|1612.8|1611.6|1612.1|1610.9|46
1653415810000|2022-05-24 18:10:10|1612.4|1611.2|1612.8|1611.6|1612.9|1611.7|1612.4|1611.2|11
1653415820000|2022-05-24 18:10:20|1612.7|1611.5|1612.9|1611.7|1612.9|1611.7|1612.7|1611.5|17
1653415830000|2022-05-24 18:10:30|1612.8|1611.6|1612.5|1611.3|1612.8|1611.6|1612.4|1611.2|28
1653415840000|2022-05-24 18:10:40|1612.6|1611.4|1612.6|1611.4|1612.7|1611.5|1612.6|1611.4|8
1653415850000|2022-05-24 18:10:50|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1612.5|1611.3|14
1653415860000|2022-05-24 18:11:00|1612.4|1611.2|1611.9|1610.7|1612.5|1611.3|1611.9|1610.7|25
1653415870000|2022-05-24 18:11:10|1611.8|1610.6|1611.4|1610.2|1611.9|1610.7|1611.4|1610.2|13
1653415880000|2022-05-24 18:11:20|1611.3|1610.1|1610.9|1609.7|1611.3|1610.1|1610.9|1609.7|21
1653415890000|2022-05-24 18:11:30|1611|1609.8|1611.1|1609.9|1611.1|1609.9|1610.9|1609.7|38
1653415900000|2022-05-24 18:11:40|1611.2|1610|1611.1|1609.9|1611.2|1610|1611.1|1609.9|29
1653415910000|2022-05-24 18:11:50|1611.2|1610|1611.2|1610|1611.3|1610.1|1611.2|1610|24
1653415920000|2022-05-24 18:12:00|1611.4|1610.2|1611.8|1610.6|1611.8|1610.6|1611.4|1610.2|17
1653415930000|2022-05-24 18:12:10|1611.7|1610.5|1611.5|1610.3|1611.8|1610.6|1611.5|1610.3|41
1653415940000|2022-05-24 18:12:20|1611.4|1610.2|1611.4|1610.2|1611.8|1610.6|1611.4|1610.2|69
1653415950000|2022-05-24 18:12:30|||||||||10
1653415960000|2022-05-24 18:12:40|1611.2|1610|1611.2|1610|1611.2|1610|1611.1|1609.9|11
1653415970000|2022-05-24 18:12:50|1611.1|1609.9|1611|1609.8|1611.3|1610.1|1610.9|1609.7|23
1653415980000|2022-05-24 18:13:00|1610.8|1609.6|1612|1610.8|1612|1610.8|1610.8|1609.6|61
1653415990000|2022-05-24 18:13:10|1612.1|1610.9|1612.2|1611|1612.3|1611.1|1612.1|1610.9|83
1653416000000|2022-05-24 18:13:20|1612.3|1611.1|1612.2|1611|1612.6|1611.4|1612.2|1611|67
1653416010000|2022-05-24 18:13:30|1612.4|1611.2|1611.9|1610.7|1612.4|1611.2|1611.9|1610.7|53
1653416020000|2022-05-24 18:13:40|1611.8|1610.6|1611.8|1610.6|1612|1610.8|1611.8|1610.6|62
1653416030000|2022-05-24 18:13:50|1611.9|1610.7|1612.4|1611.2|1612.4|1611.2|1611.9|1610.7|67
1653416040000|2022-05-24 18:14:00|1612.3|1611.1|1611.6|1610.4|1612.5|1611.3|1611.6|1610.4|149
1653416050000|2022-05-24 18:14:10|1611.5|1610.3|1611.6|1610.4|1611.7|1610.5|1611.3|1610.1|182
1653416060000|2022-05-24 18:14:20|1612|1610.8|1612|1610.8|1612.4|1611.2|1611.7|1610.5|122
1653416070000|2022-05-24 18:14:30|1611.9|1610.7|1612.3|1611.1|1612.6|1611.4|1611.8|1610.6|100
1653416080000|2022-05-24 18:14:40|1612.2|1611|1612.3|1611.1|1612.6|1611.4|1612.1|1610.9|100
1653416090000|2022-05-24 18:14:50|1612.4|1611.2|1612.6|1611.4|1612.7|1611.5|1612.2|1611|105
1653416100000|2022-05-24 18:15:00|1612.5|1611.3|1612.2|1611|1612.5|1611.3|1612.2|1611|26
1653416110000|2022-05-24 18:15:10|1612.4|1611.2|1612.1|1610.9|1612.4|1611.2|1612.1|1610.9|64
1653416120000|2022-05-24 18:15:20|1612.2|1611|1612.3|1611.1|1612.3|1611.1|1612.2|1611|38
1653416130000|2022-05-24 18:15:30|1612.2|1611|1612.1|1610.9|1612.3|1611.1|1612.1|1610.9|24
1653416140000|2022-05-24 18:15:40|1611.9|1610.7|1612.1|1610.9|1612.1|1610.9|1611.9|1610.7|17
1653416150000|2022-05-24 18:15:50|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|1611.8|1610.6|21
1653416160000|2022-05-24 18:16:00|1611.5|1610.3|1611.1|1609.9|1611.5|1610.3|1611.1|1609.9|26
1653416170000|2022-05-24 18:16:10|1611.3|1610.1|1611.1|1609.9|1611.3|1610.1|1611.1|1609.9|19
1653416180000|2022-05-24 18:16:20|||||||||18
1653416190000|2022-05-24 18:16:30|1611.2|1610|1611.2|1610|1611.4|1610.2|1611.2|1610|43
1653416200000|2022-05-24 18:16:40|1611.3|1610.1|1611.5|1610.3|1611.7|1610.5|1611.2|1610|18
1653416210000|2022-05-24 18:16:50|1611.4|1610.2|1611|1609.8|1611.4|1610.2|1611|1609.8|10
1653416220000|2022-05-24 18:17:00|1610.9|1609.7|1610.9|1609.7|1611|1609.8|1610.7|1609.5|22
1653416230000|2022-05-24 18:17:10|1611|1609.8|1611.1|1609.9|1611.1|1609.9|1611|1609.8|12
1653416240000|2022-05-24 18:17:20|||||||||8
1653416250000|2022-05-24 18:17:30|1611.4|1610.2|1611.4|1610.2|1611.6|1610.4|1611.4|1610.2|13
1653416260000|2022-05-24 18:17:40|1611.3|1610.1|1611.1|1609.9|1611.4|1610.2|1611.1|1609.9|8
1653416270000|2022-05-24 18:17:50|1611.2|1610|1611.2|1610|1611.2|1610|1611.1|1609.9|14
1653416280000|2022-05-24 18:18:00|1611.1|1609.9|1611.3|1610.1|1611.3|1610.1|1611.1|1609.9|39
1653416290000|2022-05-24 18:18:10|1611.2|1610|1611.2|1610|1611.2|1610|1611.1|1609.9|29
1653416300000|2022-05-24 18:18:20|1611.1|1609.9|1611.1|1609.9|1611.2|1610|1611|1609.8|1
1653416310000|2022-05-24 18:18:30|1611|1609.8|1611.2|1610|1611.2|1610|1611|1609.8|25
1653416320000|2022-05-24 18:18:40|||||||||4
1653416330000|2022-05-24 18:18:50|1611|1609.8|1611.2|1610|1611.2|1610|1611|1609.8|5
1653416340000|2022-05-24 18:19:00|1611.1|1609.9|1610.8|1609.6|1611.1|1609.9|1610.8|1609.6|78
1653416350000|2022-05-24 18:19:10|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|9
1653416360000|2022-05-24 18:19:20|1610.8|1609.6|1610.9|1609.7|1611|1609.8|1610.7|1609.5|21
1653416370000|2022-05-24 18:19:30|1610.8|1609.6|1610.8|1609.6|1611|1609.8|1610.8|1609.6|12
1653416380000|2022-05-24 18:19:40|1610.9|1609.7|1611.3|1610.1|1611.3|1610.1|1610.8|1609.6|24
1653416390000|2022-05-24 18:19:50|1611.2|1610|1611|1609.8|1611.3|1610.1|1611|1609.8|57
1653436800000|2022-05-25 00:00:00|1612|1610.8|1611.6|1610.4|1612.3|1611.1|1611.2|1610|57
1653436810000|2022-05-25 00:00:10|1611.7|1610.5|1610.6|1609.4|1611.9|1610.7|1610.3|1609.1|16
1653436820000|2022-05-25 00:00:20|1610.9|1609.7|1611.4|1610.2|1611.4|1610.2|1610.8|1609.6|6
1653436830000|2022-05-25 00:00:30|1611.3|1610.1|1611.8|1610.6|1611.8|1610.6|1611.3|1610.1|19
1653436840000|2022-05-25 00:00:40|1611.7|1610.5|1611.8|1610.6|1611.8|1610.6|1611.6|1610.4|4
1653436850000|2022-05-25 00:00:50|1612.1|1610.9|1612.1|1610.9|1612.4|1611.2|1612.1|1610.9|3
1653436860000|2022-05-25 00:01:00|1612.3|1611.1|1613.3|1612.1|1613.3|1612.1|1612.3|1611.1|16
1653436870000|2022-05-25 00:01:10|1613.4|1612.2|1613.8|1612.6|1613.8|1612.6|1613|1611.8|33
1653436880000|2022-05-25 00:01:20|1613.9|1612.7|1614|1612.8|1614.7|1613.5|1613.8|1612.6|103
1653436890000|2022-05-25 00:01:30|1613.5|1612.3|1612.3|1611.1|1613.6|1612.4|1612.3|1610.9|26
1653436900000|2022-05-25 00:01:40|1612.1|1610.9|1612.8|1611.6|1612.8|1611.6|1612.1|1610.9|8
1653436910000|2022-05-25 00:01:50|1613|1611.8|1613.4|1612.2|1613.5|1612.3|1613|1611.8|32
1653436920000|2022-05-25 00:02:00|1613.5|1612.3|1613.2|1612|1613.5|1612.3|1613.1|1611.9|3
1653436930000|2022-05-25 00:02:10|1613|1611.8|1612.9|1611.7|1613|1611.8|1612.7|1611.5|16
1653436940000|2022-05-25 00:02:20|1613.1|1611.9|1613.5|1612.3|1613.9|1612.7|1613.1|1611.9|108
1653436950000|2022-05-25 00:02:30|1614.1|1612.9|1614|1612.8|1614.4|1613.2|1613.8|1612.6|27
1653436960000|2022-05-25 00:02:40|1613.8|1612.6|1612.8|1611.6|1613.8|1612.6|1612.8|1611.6|31
1653436970000|2022-05-25 00:02:50|1613|1611.8|1612.8|1611.6|1613.2|1612|1612.8|1611.6|14
1653436980000|2022-05-25 00:03:00|1612.7|1611.5|1611.8|1610.6|1612.8|1611.6|1611.8|1610.6|18
1653436990000|2022-05-25 00:03:10|1611.7|1610.5|1611.9|1610.7|1612|1610.8|1611.6|1610.4|3
1653437000000|2022-05-25 00:03:20|1611.8|1610.6|1612.6|1611.4|1612.6|1611.4|1611.8|1610.6|8
1653437010000|2022-05-25 00:03:30|1612.5|1611.3|1612.2|1611|1613.1|1611.9|1612|1610.8|61
1653437020000|2022-05-25 00:03:40|1612.1|1610.9|1611.9|1610.7|1612.1|1610.9|1611.6|1610.4|43
1653437030000|2022-05-25 00:03:50|1612|1610.8|1612.4|1611.2|1612.5|1611.3|1612|1610.8|4
1653437040000|2022-05-25 00:04:00|1612.3|1611.1|1611.9|1610.7|1612.3|1611.1|1611.7|1610.5|15
1653437050000|2022-05-25 00:04:10|1612|1610.8|1612.1|1610.9|1612.3|1611.1|1611.9|1610.7|15
1653437060000|2022-05-25 00:04:20|1612.2|1611|1612.4|1611.2|1612.4|1611.2|1612.2|1611|3
1653437070000|2022-05-25 00:04:30|1612.2|1611|1612.1|1610.9|1612.4|1611.2|1612.1|1610.9|4
1653437090000|2022-05-25 00:04:50|||||||||1
1653437100000|2022-05-25 00:05:00|1612|1610.8|1611.9|1610.7|1612|1610.8|1611.7|1610.5|11
1653437110000|2022-05-25 00:05:10|1612|1610.8|1611.9|1610.7|1612|1610.8|1611.8|1610.6|3
1653437120000|2022-05-25 00:05:20|1611.8|1610.6|1611.3|1610.1|1611.8|1610.6|1611.3|1610.1|4
1653437130000|2022-05-25 00:05:30|1611.2|1610|1611.3|1610.1|1611.5|1610.3|1611.2|1610|5
1653437150000|2022-05-25 00:05:50|||||||||2
1653437160000|2022-05-25 00:06:00|1611.4|1610.2|1611.5|1610.3|1611.5|1610.3|1611.2|1610|2
1653437170000|2022-05-25 00:06:10|1611.6|1610.4|1611.9|1610.7|1611.9|1610.7|1611.6|1610.4|3
1653437180000|2022-05-25 00:06:20|1611.6|1610.4|1611.4|1610.2|1611.6|1610.4|1611.4|1610.2|9
1653437190000|2022-05-25 00:06:30|1611.3|1610.1|1611.4|1610.2|1611.4|1610.2|1611.3|1610.1|1
1653437210000|2022-05-25 00:06:50|1611.5|1610.3|1611.6|1610.4|1611.6|1610.4|1611.5|1610.3|2
1653437220000|2022-05-25 00:07:00|1611.4|1610.2|1611.1|1609.9|1611.4|1610.2|1611.1|1609.9|1
1653437230000|2022-05-25 00:07:10|1611|1609.8|1611.1|1609.9|1611.1|1609.9|1611|1609.8|0
1653437250000|2022-05-25 00:07:30|1611.2|1610|1611.1|1609.9|1611.2|1610|1611.1|1609.9|1
1653437260000|2022-05-25 00:07:40|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|5
1653437270000|2022-05-25 00:07:50|1611|1609.8|1610.8|1609.6|1611|1609.8|1610.8|1609.6|6
1653437290000|2022-05-25 00:08:10|||||||||1
1653437300000|2022-05-25 00:08:20|1611|1609.8|1610.9|1609.7|1611.2|1610|1610.9|1609.7|15
1653437310000|2022-05-25 00:08:30|1610.7|1609.5|1610.8|1609.6|1610.8|1609.6|1610.7|1609.5|4
1653437320000|2022-05-25 00:08:40|1610.7|1609.5|1610.7|1609.5|1610.8|1609.6|1610.7|1609.5|2
1653437340000|2022-05-25 00:09:00|1610.8|1609.6|1611|1609.8|1611|1609.8|1610.8|1609.6|1
1653437350000|2022-05-25 00:09:10|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|1
1653437360000|2022-05-25 00:09:20|1611.2|1610|1611.1|1609.9|1611.2|1610|1611|1609.8|0
1653437370000|2022-05-25 00:09:30|1611|1609.8|1611|1609.8|1611|1609.8|1611|1609.8|0
1653437400000|2022-05-25 00:10:00|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|2
1653437410000|2022-05-25 00:10:10|1611|1609.8|1611|1609.8|1611|1609.8|1611|1609.8|0
1653437420000|2022-05-25 00:10:20|1611.1|1609.9|1611.1|1609.9|1611.3|1610.1|1611.1|1609.9|1
1653437430000|2022-05-25 00:10:30|1611|1609.8|1611|1609.8|1611|1609.8|1611|1609.8|0
1653437450000|2022-05-25 00:10:50|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|1
1653437460000|2022-05-25 00:11:00|1610.8|1609.6|1610.8|1609.6|1611|1609.8|1610.8|1609.6|1
1653437470000|2022-05-25 00:11:10|1610.7|1609.5|1610.6|1609.4|1610.7|1609.5|1610.6|1609.4|1
1653437480000|2022-05-25 00:11:20|1610.5|1609.3|1609.9|1608.7|1610.5|1609.3|1609.9|1608.7|7
1653437490000|2022-05-25 00:11:30|1610|1608.8|1609.3|1608.1|1610|1608.8|1609.3|1608.1|4
1653437500000|2022-05-25 00:11:40|1609.4|1608.2|1609.4|1608.2|1609.7|1608.5|1609.4|1608.2|5
1653437510000|2022-05-25 00:11:50|1609.1|1607.9|1609.2|1608|1609.2|1608|1608.9|1607.7|2
1653437520000|2022-05-25 00:12:00|1609.3|1608.1|1609.3|1608.1|1609.3|1608.1|1609.3|1608.1|2
1653437530000|2022-05-25 00:12:10|1609.2|1608|1609.2|1608|1609.2|1608|1609.2|1608|1
1653437540000|2022-05-25 00:12:20|1609.1|1607.9|1609.3|1608.1|1609.3|1608.1|1609.1|1607.9|2
1653437550000|2022-05-25 00:12:30|1609.2|1608|1609.4|1608.2|1609.4|1608.2|1609.2|1608|3
1653437560000|2022-05-25 00:12:40|1609.3|1608.1|1609.1|1607.9|1609.3|1608.1|1608.9|1607.7|6
1653437570000|2022-05-25 00:12:50|1609|1607.8|1608.5|1607.3|1609|1607.8|1608.5|1607.3|6
1653437580000|2022-05-25 00:13:00|1608.4|1607.2|1608.3|1607.1|1608.5|1607.3|1608.3|1607.1|8
1653437590000|2022-05-25 00:13:10|1608.4|1607.2|1608.9|1607.7|1608.9|1607.7|1608.4|1607.2|5
1653437600000|2022-05-25 00:13:20|1608.8|1607.6|1609|1607.8|1609|1607.8|1608.8|1607.6|0
1653437610000|2022-05-25 00:13:30|1608.9|1607.7|1608.7|1607.5|1608.9|1607.7|1608.7|1607.5|1
1653437620000|2022-05-25 00:13:40|1609.1|1607.9|1609.1|1607.9|1609.2|1608|1609.1|1607.9|1
1653437640000|2022-05-25 00:14:00|||||||||1
1653437650000|2022-05-25 00:14:10|1609|1607.8|1609.1|1607.9|1609.1|1607.9|1609|1607.8|0
1653437660000|2022-05-25 00:14:20|1609|1607.8|1608.6|1607.4|1609|1607.8|1608.6|1607.4|3
1653437670000|2022-05-25 00:14:30|1608.5|1607.3|1608.6|1607.4|1608.6|1607.4|1608.5|1607.3|0
1653437680000|2022-05-25 00:14:40|1608.5|1607.3|1608.5|1607.3|1608.5|1607.3|1608.5|1607.3|3
1653437700000|2022-05-25 00:15:00|1608.8|1607.6|1609|1607.8|1609|1607.8|1608.8|1607.6|3
1653437720000|2022-05-25 00:15:20|1609.1|1607.9|1609|1607.8|1609.1|1607.9|1609|1607.8|3
1653437730000|2022-05-25 00:15:30|||||||||2
1653437740000|2022-05-25 00:15:40|1609.2|1608|1609.2|1608|1609.2|1608|1609.2|1608|2
1653437750000|2022-05-25 00:15:50|1609.3|1608.1|1609.2|1608|1609.3|1608.1|1609|1607.8|2
1653437770000|2022-05-25 00:16:10|1609.3|1608.1|1609.2|1608|1609.4|1608.2|1609.1|1607.9|10
1653437780000|2022-05-25 00:16:20|||||||||1
1653437810000|2022-05-25 00:16:50|1609.3|1608.1|1609.3|1608.1|1609.3|1608.1|1609.2|1608|1
1653437820000|2022-05-25 00:17:00|1609.4|1608.2|1609.4|1608.2|1609.4|1608.2|1609.4|1608.2|3
1653437830000|2022-05-25 00:17:10|1609.5|1608.3|1609.5|1608.3|1609.5|1608.3|1609.4|1608.2|2
1653437860000|2022-05-25 00:17:40|1609.4|1608.2|1609.4|1608.2|1609.4|1608.2|1609.4|1608.2|0
1653437870000|2022-05-25 00:17:50|1609.5|1608.3|1609.5|1608.3|1609.5|1608.3|1609.5|1608.3|1
1653437880000|2022-05-25 00:18:00|1609.7|1608.5|1609.6|1608.4|1609.8|1608.6|1609.6|1608.4|9
1653437890000|2022-05-25 00:18:10|1609.3|1608.1|1609.3|1608.1|1609.3|1608.1|1609.3|1608.1|0
1653437900000|2022-05-25 00:18:20|1609.5|1608.3|1609.6|1608.4|1609.6|1608.4|1609.5|1608.3|1
1653437910000|2022-05-25 00:18:30|1609.7|1608.5|1609.6|1608.4|1609.7|1608.5|1609.6|1608.4|1
1653437920000|2022-05-25 00:18:40|1609.5|1608.3|1609.5|1608.3|1609.5|1608.3|1609.5|1608.3|0
1653437930000|2022-05-25 00:18:50|1609.3|1608.1|1609.2|1608|1609.3|1608.1|1609.2|1608|0
1653437940000|2022-05-25 00:19:00|1609.1|1607.9|1608.9|1607.7|1609.1|1607.9|1608.9|1607.7|2
1653437950000|2022-05-25 00:19:10|1608.8|1607.6|1608.9|1607.7|1609|1607.8|1608.8|1607.6|0
1653437960000|2022-05-25 00:19:20|1608.8|1607.6|1608.8|1607.6|1608.8|1607.6|1608.8|1607.6|0
1653437970000|2022-05-25 00:19:30|1608.9|1607.7|1608.8|1607.6|1608.9|1607.7|1608.8|1607.6|0
1653437990000|2022-05-25 00:19:50|1609|1607.8|1609|1607.8|1609|1607.8|1609|1607.8|3
1653438010000|2022-05-25 00:20:10|1609.1|1607.9|1609.1|1607.9|1609.1|1607.9|1609.1|1607.9|1
1653438030000|2022-05-25 00:20:30|1609.2|1608|1609.2|1608|1609.2|1608|1609.2|1608|1
1653438060000|2022-05-25 00:21:00|1609.1|1607.9|1609|1607.8|1609.1|1607.9|1608.9|1607.7|2
1653438080000|2022-05-25 00:21:20|1609.2|1608|1609.2|1608|1609.2|1608|1609.2|1608|0
1653438090000|2022-05-25 00:21:30|1609.1|1607.9|1609.3|1608.1|1609.3|1608.1|1609.1|1607.9|1
1653438100000|2022-05-25 00:21:40|||||||||2
1653438120000|2022-05-25 00:22:00|1609.9|1608.7|1609.8|1608.6|1609.9|1608.7|1609.8|1608.6|16
1653438140000|2022-05-25 00:22:20|1610|1608.8|1610|1608.8|1610|1608.8|1610|1608.8|11
1653438150000|2022-05-25 00:22:30|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|3
1653438160000|2022-05-25 00:22:40|1610.2|1609|1610.2|1609|1610.2|1609|1610.2|1609|1
1653438180000|2022-05-25 00:23:00|1610.3|1609.1|1610.4|1609.2|1610.4|1609.2|1610.3|1609.1|2
1653438190000|2022-05-25 00:23:10|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|2
1653438220000|2022-05-25 00:23:40|1610.4|1609.2|1610.5|1609.3|1610.5|1609.3|1610.4|1609.2|0
1653438230000|2022-05-25 00:23:50|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|2
1653438240000|2022-05-25 00:24:00|1610.7|1609.5|1610.6|1609.4|1610.7|1609.5|1610.6|1609.4|1
1653438280000|2022-05-25 00:24:40|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|1
1653438300000|2022-05-25 00:25:00|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|2
1653438320000|2022-05-25 00:25:20|1610.8|1609.6|1610.7|1609.5|1610.8|1609.6|1610.7|1609.5|4
1653438340000|2022-05-25 00:25:40|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|0
1653438350000|2022-05-25 00:25:50|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|3
1653438380000|2022-05-25 00:26:20|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|0
1653438390000|2022-05-25 00:26:30|1610.5|1609.3|1610.3|1609.1|1610.5|1609.3|1610.3|1609.1|2
1653438400000|2022-05-25 00:26:40|1610.2|1609|1610.2|1609|1610.2|1609|1610.1|1608.9|1
1653438410000|2022-05-25 00:26:50|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|1610.2|1609|3
1653438420000|2022-05-25 00:27:00|1610.4|1609.2|1610.4|1609.2|1610.6|1609.4|1610.4|1609.2|6
1653438440000|2022-05-25 00:27:20|1610.5|1609.3|1610.6|1609.4|1610.6|1609.4|1610.5|1609.3|0
1653438450000|2022-05-25 00:27:30|1610.4|1609.2|1610.5|1609.3|1610.5|1609.3|1610.4|1609.2|1
1653438470000|2022-05-25 00:27:50|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|0
1653438480000|2022-05-25 00:28:00|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|2
1653438490000|2022-05-25 00:28:10|1610.8|1609.6|1611.1|1609.9|1611.1|1609.9|1610.8|1609.6|5
1653438500000|2022-05-25 00:28:20|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|2
1653438510000|2022-05-25 00:28:30|1610.6|1609.4|1610.6|1609.4|1610.8|1609.6|1610.6|1609.4|11
1653438530000|2022-05-25 00:28:50|||||||||2
1653438540000|2022-05-25 00:29:00|||||||||2
1653438560000|2022-05-25 00:29:20|||||||||1
1653438570000|2022-05-25 00:29:30|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|1
1653438580000|2022-05-25 00:29:40|1611|1609.8|1611|1609.8|1611|1609.8|1611|1609.8|0
1653438600000|2022-05-25 00:30:00|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|0
1653438610000|2022-05-25 00:30:10|1611|1609.8|1610.7|1609.5|1611|1609.8|1610.7|1609.5|0
1653438630000|2022-05-25 00:30:30|1610.9|1609.7|1611|1609.8|1611|1609.8|1610.9|1609.7|0
1653438660000|2022-05-25 00:31:00|1610.9|1609.7|1610.8|1609.6|1610.9|1609.7|1610.8|1609.6|0
1653438670000|2022-05-25 00:31:10|1610.9|1609.7|1611|1609.8|1611|1609.8|1610.9|1609.7|0
1653438680000|2022-05-25 00:31:20|1610.9|1609.7|1610.7|1609.5|1610.9|1609.7|1610.7|1609.5|1
1653438720000|2022-05-25 00:32:00|1611.1|1609.9|1611.2|1610|1611.2|1610|1611.1|1609.9|1
1653438730000|2022-05-25 00:32:10|1611.3|1610.1|1611.2|1610|1611.5|1610.3|1611.2|1610|17
1653438750000|2022-05-25 00:32:30|1611.3|1610.1|1611.5|1610.3|1611.5|1610.3|1611.3|1610.1|0
1653438760000|2022-05-25 00:32:40|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|0
1653438770000|2022-05-25 00:32:50|1611.2|1610|1611.2|1610|1611.4|1610.2|1611.1|1609.9|5
1653438790000|2022-05-25 00:33:10|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|0
1653438810000|2022-05-25 00:33:30|1611.4|1610.2|1611.2|1610|1611.4|1610.2|1611.2|1610|1
1653438840000|2022-05-25 00:34:00|1611.1|1609.9|1610.8|1609.6|1611.1|1609.9|1610.8|1609.6|1
1653438850000|2022-05-25 00:34:10|1610.7|1609.5|1610.8|1609.6|1610.8|1609.6|1610.7|1609.5|1
1653438860000|2022-05-25 00:34:20|1610.9|1609.7|1611|1609.8|1611|1609.8|1610.9|1609.7|2
1653438910000|2022-05-25 00:35:10|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|2
1653438920000|2022-05-25 00:35:20|||||||||4
1653438930000|2022-05-25 00:35:30|||||||||4
1653438940000|2022-05-25 00:35:40|||||||||10
1653438960000|2022-05-25 00:36:00|||||||||2
1653438970000|2022-05-25 00:36:10|||||||||1
1653439010000|2022-05-25 00:36:50|||||||||1
1653439020000|2022-05-25 00:37:00|||||||||1
1653439060000|2022-05-25 00:37:40|||||||||2
1653439070000|2022-05-25 00:37:50|||||||||2
1653439080000|2022-05-25 00:38:00|||||||||1
1653439100000|2022-05-25 00:38:20|||||||||8
1653439110000|2022-05-25 00:38:30|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|8
1653439120000|2022-05-25 00:38:40|1610.5|1609.3|1610.3|1609.1|1610.5|1609.3|1610.3|1609.1|4
1653439130000|2022-05-25 00:38:50|1610.2|1609|1610.3|1609.1|1610.3|1609.1|1610.2|1609|3
1653439150000|2022-05-25 00:39:10|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|8
1653439160000|2022-05-25 00:39:20|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|4
1653439170000|2022-05-25 00:39:30|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|1
1653439250000|2022-05-25 00:40:50|||||||||2
1653439260000|2022-05-25 00:41:00|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|4
1653439270000|2022-05-25 00:41:10|1610.2|1609|1610.2|1609|1610.2|1609|1610.2|1609|2
1653439290000|2022-05-25 00:41:30|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|0
1653439360000|2022-05-25 00:42:40|||||||||1
1653439370000|2022-05-25 00:42:50|||||||||2
1653439380000|2022-05-25 00:43:00|||||||||1
1653439390000|2022-05-25 00:43:10|1610.2|1609|1610.2|1609|1610.2|1609|1610.2|1609|0
1653439400000|2022-05-25 00:43:20|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|1
1653439420000|2022-05-25 00:43:40|1610.1|1608.9|1610.2|1609|1610.2|1609|1610.1|1608.9|0
1653439430000|2022-05-25 00:43:50|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|3
1653439440000|2022-05-25 00:44:00|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|1
1653439450000|2022-05-25 00:44:10|||||||||2
1653439500000|2022-05-25 00:45:00|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|1
1653439600000|2022-05-25 00:46:40|1610.6|1609.4|1610.7|1609.5|1610.7|1609.5|1610.6|1609.4|2
1653439610000|2022-05-25 00:46:50|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|1
1653439620000|2022-05-25 00:47:00|1611|1609.8|1611.1|1609.9|1611.1|1609.9|1611|1609.8|10
1653439630000|2022-05-25 00:47:10|1611|1609.8|1611|1609.8|1611|1609.8|1611|1609.8|0
1653439660000|2022-05-25 00:47:40|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|0
1653439730000|2022-05-25 00:48:50|1611|1609.8|1610.9|1609.7|1611|1609.8|1610.8|1609.6|5
1653439770000|2022-05-25 00:49:30|1611.2|1610|1611.2|1610|1611.2|1610|1611.2|1610|3
1653439790000|2022-05-25 00:49:50|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|11
1653439800000|2022-05-25 00:50:00|1611.3|1610.1|1611.2|1610|1611.3|1610.1|1611.2|1610|2
1653439830000|2022-05-25 00:50:30|||||||||1
1653439880000|2022-05-25 00:51:20|||||||||1
1653439920000|2022-05-25 00:52:00|1611.6|1610.4|1611.6|1610.4|1611.6|1610.4|1611.5|1610.3|1
1653439930000|2022-05-25 00:52:10|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|2
1653439950000|2022-05-25 00:52:30|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|0
1653439960000|2022-05-25 00:52:40|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|0
1653440010000|2022-05-25 00:53:30|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|0
1653440040000|2022-05-25 00:54:00|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|2
1653440080000|2022-05-25 00:54:40|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|1610.8|1609.6|1
1653440100000|2022-05-25 00:55:00|1610.8|1609.6|1610.9|1609.7|1610.9|1609.7|1610.8|1609.6|2
1653440110000|2022-05-25 00:55:10|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|1610.5|1609.3|3
1653440120000|2022-05-25 00:55:20|1610.5|1609.3|1610.4|1609.2|1610.5|1609.3|1610.4|1609.2|9
1653440130000|2022-05-25 00:55:30|1610.3|1609.1|1610.4|1609.2|1610.4|1609.2|1610.3|1609.1|0
1653440140000|2022-05-25 00:55:40|1610.3|1609.1|1610.2|1609|1610.3|1609.1|1610.2|1609|3
1653440150000|2022-05-25 00:55:50|1610.1|1608.9|1610.3|1609.1|1610.3|1609.1|1610.1|1608.9|13
1653440160000|2022-05-25 00:56:00|1610.6|1609.4|1610.7|1609.5|1610.7|1609.5|1610.6|1609.4|2
1653440180000|2022-05-25 00:56:20|1611|1609.8|1610.9|1609.7|1611|1609.8|1610.9|1609.7|2
1653440190000|2022-05-25 00:56:30|1611|1609.8|1610.9|1609.7|1611|1609.8|1610.9|1609.7|0
1653440210000|2022-05-25 00:56:50|1611|1609.8|1611|1609.8|1611|1609.8|1611|1609.8|2
1653440220000|2022-05-25 00:57:00|1610.9|1609.7|1611|1609.8|1611|1609.8|1610.9|1609.7|0
1653440230000|2022-05-25 00:57:10|1610.9|1609.7|1611.4|1610.2|1611.4|1610.2|1610.9|1609.7|3
1653440240000|2022-05-25 00:57:20|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|0
1653440260000|2022-05-25 00:57:40|1611.6|1610.4|1611.6|1610.4|1611.6|1610.4|1611.6|1610.4|7
1653440270000|2022-05-25 00:57:50|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|0
1653440290000|2022-05-25 00:58:10|1611.9|1610.7|1612|1610.8|1612|1610.8|1611.8|1610.6|13
1653440310000|2022-05-25 00:58:30|1612.1|1610.9|1612.1|1610.9|1612.3|1611.1|1612.1|1610.9|18
1653440320000|2022-05-25 00:58:40|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|1
1653440330000|2022-05-25 00:58:50|1612|1610.8|1612.2|1611|1612.2|1611|1612|1610.8|8
1653440360000|2022-05-25 00:59:20|1612.1|1610.9|1612.3|1611.1|1612.3|1611.1|1612.1|1610.9|1
1653440370000|2022-05-25 00:59:30|1612|1610.8|1612.4|1611.2|1612.5|1611.3|1612|1610.8|22
1653440380000|2022-05-25 00:59:40|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|0
1653440390000|2022-05-25 00:59:50|1612.4|1611.2|1612.5|1611.3|1612.6|1611.4|1612.4|1611.2|12
1653440400000|2022-05-25 01:00:00|1612.4|1611.2|1611.3|1610.1|1612.5|1611.3|1610.6|1609.4|38
1653440410000|2022-05-25 01:00:10|1611.4|1610.2|1610.7|1609.5|1611.7|1610.5|1610.7|1609.5|16
1653440420000|2022-05-25 01:00:20|1610.8|1609.6|1610.8|1609.6|1611|1609.8|1610.8|1609.6|12
1653440430000|2022-05-25 01:00:30|1610.9|1609.7|1610.8|1609.6|1611.1|1609.9|1610.8|1609.6|3
1653440440000|2022-05-25 01:00:40|1610.9|1609.7|1610.8|1609.6|1610.9|1609.7|1610.8|1609.6|0
1653440470000|2022-05-25 01:01:10|1610.7|1609.5|1610.5|1609.3|1610.7|1609.5|1610.5|1609.3|4
1653440480000|2022-05-25 01:01:20|1610.4|1609.2|1609.8|1608.6|1610.5|1609.3|1609.8|1608.6|16
1653440490000|2022-05-25 01:01:30|1609.7|1608.5|1609.8|1608.6|1609.8|1608.6|1609.6|1608.4|3
1653440500000|2022-05-25 01:01:40|1610|1608.8|1610.1|1608.9|1610.1|1608.9|1610|1608.8|0
1653440510000|2022-05-25 01:01:50|1610.3|1609.1|1610.5|1609.3|1610.7|1609.5|1610.3|1609.1|11
1653440520000|2022-05-25 01:02:00|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|2
1653440540000|2022-05-25 01:02:20|1610.7|1609.5|1610.8|1609.6|1610.8|1609.6|1610.7|1609.5|1
1653440550000|2022-05-25 01:02:30|1610.7|1609.5|1610.4|1609.2|1610.7|1609.5|1610.4|1609.2|1
1653440560000|2022-05-25 01:02:40|1610.3|1609.1|1610.4|1609.2|1610.4|1609.2|1610.3|1609.1|0
1653440570000|2022-05-25 01:02:50|1610.6|1609.4|1610.7|1609.5|1610.8|1609.6|1610.6|1609.4|4
1653440580000|2022-05-25 01:03:00|1610.6|1609.4|1610.4|1609.2|1610.7|1609.5|1610.4|1609.2|1
1653440590000|2022-05-25 01:03:10|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|1610.2|1609|0
1653440600000|2022-05-25 01:03:20|1610.2|1609|1610.2|1609|1610.3|1609.1|1610.2|1609|0
1653440610000|2022-05-25 01:03:30|1610.4|1609.2|1610.4|1609.2|1610.5|1609.3|1610.4|1609.2|2
1653440620000|2022-05-25 01:03:40|1610.3|1609.1|1610.2|1609|1610.3|1609.1|1610.2|1609|0
1653440630000|2022-05-25 01:03:50|1610.1|1608.9|1609.9|1608.7|1610.1|1608.9|1609.9|1608.7|1
1653440640000|2022-05-25 01:04:00|1609.8|1608.6|1609.8|1608.6|1610.2|1609|1609.8|1608.6|3
1653440680000|2022-05-25 01:04:40|1609.7|1608.5|1609.4|1608.2|1609.7|1608.5|1609.4|1608.2|18
1653440700000|2022-05-25 01:05:00|1609.5|1608.3|1609.7|1608.5|1609.7|1608.5|1609.5|1608.3|0
1653440710000|2022-05-25 01:05:10|1609.9|1608.7|1609.9|1608.7|1609.9|1608.7|1609.9|1608.7|2
1653440720000|2022-05-25 01:05:20|1610|1608.8|1610|1608.8|1610|1608.8|1610|1608.8|0
1653440730000|2022-05-25 01:05:30|1610.2|1609|1610.2|1609|1610.2|1609|1610.2|1609|6
1653440760000|2022-05-25 01:06:00|||||||||2
1653440770000|2022-05-25 01:06:10|1610.1|1608.9|1610|1608.8|1610.1|1608.9|1610|1608.8|0
1653440780000|2022-05-25 01:06:20|1610.2|1609|1610|1608.8|1610.2|1609|1610|1608.8|4
1653440800000|2022-05-25 01:06:40|1609.8|1608.6|1609.8|1608.6|1609.9|1608.7|1609.8|1608.6|1
1653440820000|2022-05-25 01:07:00|1609.7|1608.5|1609.7|1608.5|1609.8|1608.6|1609.7|1608.5|3
1653440830000|2022-05-25 01:07:10|||||||||1
1653440840000|2022-05-25 01:07:20|1609.8|1608.6|1609.8|1608.6|1609.8|1608.6|1609.8|1608.6|1
1653440850000|2022-05-25 01:07:30|1609.9|1608.7|1610|1608.8|1610|1608.8|1609.8|1608.6|0
1653440860000|2022-05-25 01:07:40|1609.9|1608.7|1609.9|1608.7|1609.9|1608.7|1609.9|1608.7|0
1653440870000|2022-05-25 01:07:50|1610|1608.8|1609.8|1608.6|1610|1608.8|1609.8|1608.6|1
1653440880000|2022-05-25 01:08:00|1609.5|1608.3|1609.8|1608.6|1609.9|1608.7|1609.5|1608.3|8
1653440890000|2022-05-25 01:08:10|1609.5|1608.3|1609.5|1608.3|1609.5|1608.3|1609.2|1608|3
1653440900000|2022-05-25 01:08:20|1609.4|1608.2|1609.4|1608.2|1609.4|1608.2|1609.4|1608.2|0
1653440910000|2022-05-25 01:08:30|1609.5|1608.3|1609.5|1608.3|1609.5|1608.3|1609.5|1608.3|0
1653440930000|2022-05-25 01:08:50|1609.7|1608.5|1609.5|1608.3|1609.7|1608.5|1609.5|1608.3|0
1653440940000|2022-05-25 01:09:00|1609.6|1608.4|1609.4|1608.2|1609.7|1608.5|1609.2|1608|8
1653440960000|2022-05-25 01:09:20|1609.3|1608.1|1609.4|1608.2|1609.4|1608.2|1609.3|1608.1|1
1653440970000|2022-05-25 01:09:30|1609.3|1608.1|1609.4|1608.2|1609.4|1608.2|1609.3|1608.1|0
1653440980000|2022-05-25 01:09:40|1609.3|1608.1|1609.1|1607.9|1609.4|1608.2|1609.1|1607.9|0
1653440990000|2022-05-25 01:09:50|1609.2|1608|1609.2|1608|1609.2|1608|1609.2|1608|1
1653441000000|2022-05-25 01:10:00|1609.4|1608.2|1609.7|1608.5|1609.8|1608.6|1609.4|1608.2|2
1653441010000|2022-05-25 01:10:10|1610|1608.8|1610.1|1608.9|1610.1|1608.9|1610|1608.8|1
1653441030000|2022-05-25 01:10:30|1610.2|1609|1610|1608.8|1610.2|1609|1610|1608.8|0
1653441050000|2022-05-25 01:10:50|1610.1|1608.9|1610.1|1608.9|1610.2|1609|1610.1|1608.9|0
1653441060000|2022-05-25 01:11:00|1610|1608.8|1610.2|1609|1610.4|1609.2|1610|1608.8|4
1653441070000|2022-05-25 01:11:10|1610.4|1609.2|1610.2|1609|1610.4|1609.2|1610.1|1608.9|1
1653441080000|2022-05-25 01:11:20|1610.1|1608.9|1610.4|1609.2|1610.4|1609.2|1610.1|1608.9|31
1653441090000|2022-05-25 01:11:30|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|0
1653441100000|2022-05-25 01:11:40|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|0
1653441120000|2022-05-25 01:12:00|1610.3|1609.1|1610.5|1609.3|1610.5|1609.3|1610.3|1609.1|0
1653441130000|2022-05-25 01:12:10|1610.9|1609.7|1610.7|1609.5|1610.9|1609.7|1610.6|1609.4|7
1653441140000|2022-05-25 01:12:20|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|0
1653441160000|2022-05-25 01:12:40|1610.7|1609.5|1610.8|1609.6|1610.8|1609.6|1610.7|1609.5|0
1653441170000|2022-05-25 01:12:50|1610.7|1609.5|1610.8|1609.6|1610.9|1609.7|1610.7|1609.5|2
1653441180000|2022-05-25 01:13:00|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|1610.6|1609.4|1
1653441190000|2022-05-25 01:13:10|1610.9|1609.7|1610.7|1609.5|1610.9|1609.7|1610.7|1609.5|0
1653441210000|2022-05-25 01:13:30|1610.8|1609.6|1610.9|1609.7|1610.9|1609.7|1610.8|1609.6|0
1653441230000|2022-05-25 01:13:50|1611.3|1610.1|1611.4|1610.2|1611.4|1610.2|1611.3|1610.1|5
1653441240000|2022-05-25 01:14:00|1611.8|1610.6|1611.8|1610.6|1611.9|1610.7|1611.6|1610.4|7
1653441250000|2022-05-25 01:14:10|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|1611.7|1610.5|1
1653441260000|2022-05-25 01:14:20|1611.6|1610.4|1611.9|1610.7|1611.9|1610.7|1611.5|1610.3|15
1653441270000|2022-05-25 01:14:30|1612|1610.8|1612.1|1610.9|1612.1|1610.9|1611.9|1610.7|3
1653441280000|2022-05-25 01:14:40|1612|1610.8|1611.9|1610.7|1612.2|1611|1611.9|1610.7|3
1653441290000|2022-05-25 01:14:50|1612.2|1611|1612.1|1610.9|1612.2|1611|1612.1|1610.9|1
1653441300000|2022-05-25 01:15:00|1612.2|1611|1612.4|1611.2|1612.5|1611.3|1612.2|1611|3
1653441310000|2022-05-25 01:15:10|1612.5|1611.3|1613|1611.8|1613|1611.8|1612.5|1611.3|7
1653441320000|2022-05-25 01:15:20|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|6
1653441340000|2022-05-25 01:15:40|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1
1653441350000|2022-05-25 01:15:50|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|11
1653441360000|2022-05-25 01:16:00|1612.4|1611.2|1612.8|1611.6|1612.8|1611.6|1612.4|1611.2|7
1653441370000|2022-05-25 01:16:10|1612.6|1611.4|1612.5|1611.3|1612.6|1611.4|1612.3|1611.1|2
1653441380000|2022-05-25 01:16:20|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|0
1653441390000|2022-05-25 01:16:30|1613|1611.8|1613|1611.8|1613|1611.8|1613|1611.8|8
1653441420000|2022-05-25 01:17:00|1612.9|1611.7|1613.2|1612|1613.2|1612|1612.8|1611.6|4
1653441430000|2022-05-25 01:17:10|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|3
1653441440000|2022-05-25 01:17:20|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|0
1653441450000|2022-05-25 01:17:30|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|0
1653441460000|2022-05-25 01:17:40|1613.5|1612.3|1613.7|1612.5|1613.7|1612.5|1613.5|1612.3|2
1653441470000|2022-05-25 01:17:50|1613.6|1612.4|1613.4|1612.2|1613.6|1612.4|1613.4|1612.2|4
1653441480000|2022-05-25 01:18:00|1613.3|1612.1|1613.5|1612.3|1613.6|1612.4|1613.3|1612.1|3
1653441490000|2022-05-25 01:18:10|1613.9|1612.7|1613.8|1612.6|1613.9|1612.7|1613.8|1612.6|11
1653441500000|2022-05-25 01:18:20|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1
1653441520000|2022-05-25 01:18:40|1613.8|1612.6|1614|1612.8|1614|1612.8|1613.8|1612.6|2
1653441540000|2022-05-25 01:19:00|||||||||4
1653441550000|2022-05-25 01:19:10|||||||||2
1653441580000|2022-05-25 01:19:40|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|3
1653441590000|2022-05-25 01:19:50|1614|1612.8|1614.1|1612.9|1614.1|1612.9|1614|1612.8|2
1653441600000|2022-05-25 01:20:00|||||||||2
1653441610000|2022-05-25 01:20:10|1614|1612.8|1614|1612.8|1614|1612.8|1614|1612.8|1
1653441620000|2022-05-25 01:20:20|1614.1|1612.9|1614|1612.8|1614.1|1612.9|1614|1612.8|1
1653441630000|2022-05-25 01:20:30|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|2
1653441640000|2022-05-25 01:20:40|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|0
1653441660000|2022-05-25 01:21:00|1613.4|1612.2|1613.6|1612.4|1613.6|1612.4|1613.4|1612.2|6
1653441670000|2022-05-25 01:21:10|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|0
1653441700000|2022-05-25 01:21:40|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|1
1653441720000|2022-05-25 01:22:00|1613.6|1612.4|1613.5|1612.3|1613.6|1612.4|1613.5|1612.3|5
1653441730000|2022-05-25 01:22:10|1613.6|1612.4|1613.5|1612.3|1613.6|1612.4|1613.5|1612.3|0
1653441740000|2022-05-25 01:22:20|1613.4|1612.2|1613.3|1612.1|1613.4|1612.2|1613.2|1612|2
1653441750000|2022-05-25 01:22:30|1613.2|1612|1613.1|1611.9|1613.2|1612|1613.1|1611.9|7
1653441760000|2022-05-25 01:22:40|1613|1611.8|1613.1|1611.9|1613.1|1611.9|1613|1611.8|0
1653441770000|2022-05-25 01:22:50|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|18
1653441780000|2022-05-25 01:23:00|1612.8|1611.6|1612.7|1611.5|1612.8|1611.6|1612.7|1611.5|0
1653441790000|2022-05-25 01:23:10|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|0
1653441800000|2022-05-25 01:23:20|||||||||1
1653441820000|2022-05-25 01:23:40|1612.7|1611.5|1612.7|1611.5|1612.8|1611.6|1612.7|1611.5|2
1653441850000|2022-05-25 01:24:10|1612.8|1611.6|1612.7|1611.5|1612.8|1611.6|1612.7|1611.5|1
1653441870000|2022-05-25 01:24:30|1612.8|1611.6|1612.7|1611.5|1612.8|1611.6|1612.7|1611.5|1
1653441890000|2022-05-25 01:24:50|1612.8|1611.6|1613.2|1612|1613.2|1612|1612.8|1611.6|6
1653441900000|2022-05-25 01:25:00|1613.3|1612.1|1613.2|1612|1613.3|1612.1|1613.2|1612|0
1653441920000|2022-05-25 01:25:20|1613.1|1611.9|1613.2|1612|1613.2|1612|1613.1|1611.9|0
1653441930000|2022-05-25 01:25:30|1613.1|1611.9|1613.2|1612|1613.2|1612|1613.1|1611.9|1
1653441940000|2022-05-25 01:25:40|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1
1653441950000|2022-05-25 01:25:50|1613.3|1612.1|1613.4|1612.2|1613.5|1612.3|1613.3|1612.1|0
1653441960000|2022-05-25 01:26:00|1613.6|1612.4|1613.4|1612.2|1613.6|1612.4|1613.3|1612.1|3
1653441970000|2022-05-25 01:26:10|1613.5|1612.3|1613.6|1612.4|1613.7|1612.5|1613.5|1612.3|7
1653441980000|2022-05-25 01:26:20|1613.5|1612.3|1613.5|1612.3|1613.6|1612.4|1613.5|1612.3|1
1653441990000|2022-05-25 01:26:30|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|2
1653442000000|2022-05-25 01:26:40|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|0
1653442010000|2022-05-25 01:26:50|1613.1|1611.9|1613.1|1611.9|1613.2|1612|1613.1|1611.9|7
1653442020000|2022-05-25 01:27:00|1613.3|1612.1|1613.4|1612.2|1613.4|1612.2|1613.3|1612.1|2
1653442030000|2022-05-25 01:27:10|1613.3|1612.1|1613.5|1612.3|1613.5|1612.3|1613.3|1612.1|3
1653442050000|2022-05-25 01:27:30|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|2
1653442080000|2022-05-25 01:28:00|1613.4|1612.2|1613.3|1612.1|1613.4|1612.2|1613.3|1612.1|1
1653442090000|2022-05-25 01:28:10|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1
1653442110000|2022-05-25 01:28:30|||||||||1
1653442140000|2022-05-25 01:29:00|1613.3|1612.1|1613.2|1612|1613.3|1612.1|1613.2|1612|0
1653442160000|2022-05-25 01:29:20|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1
1653442170000|2022-05-25 01:29:30|1613.2|1612|1613.2|1612|1613.3|1612.1|1613.2|1612|4
1653442180000|2022-05-25 01:29:40|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|0
1653442190000|2022-05-25 01:29:50|1613.2|1612|1612.7|1611.5|1613.2|1612|1612.7|1611.5|6
1653442200000|2022-05-25 01:30:00|1612.8|1611.6|1612.8|1611.6|1612.9|1611.7|1612.8|1611.6|6
1653442210000|2022-05-25 01:30:10|1612.7|1611.5|1612.6|1611.4|1612.7|1611.5|1612.6|1611.4|4
1653442220000|2022-05-25 01:30:20|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1
1653442230000|2022-05-25 01:30:30|||||||||1
1653442240000|2022-05-25 01:30:40|1612.8|1611.6|1612.9|1611.7|1612.9|1611.7|1612.8|1611.6|0
1653442270000|2022-05-25 01:31:10|1612.8|1611.6|1612.6|1611.4|1612.8|1611.6|1612.6|1611.4|1
1653442310000|2022-05-25 01:31:50|1612.7|1611.5|1612.9|1611.7|1612.9|1611.7|1612.7|1611.5|1
1653442320000|2022-05-25 01:32:00|1612.6|1611.4|1612.7|1611.5|1612.7|1611.5|1612.6|1611.4|6
1653442330000|2022-05-25 01:32:10|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|0
1653442350000|2022-05-25 01:32:30|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|0
1653442360000|2022-05-25 01:32:40|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|0
1653442380000|2022-05-25 01:33:00|||||||||1
1653442390000|2022-05-25 01:33:10|1612.1|1610.9|1612|1610.8|1612.1|1610.9|1612|1610.8|27
1653442400000|2022-05-25 01:33:20|1612.2|1611|1612.2|1611|1612.2|1611|1612.2|1611|1
1653442410000|2022-05-25 01:33:30|1612.1|1610.9|1611.8|1610.6|1612.1|1610.9|1611.8|1610.6|6
1653442420000|2022-05-25 01:33:40|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|1611.6|1610.4|1
1653442440000|2022-05-25 01:34:00|1611.4|1610.2|1611.3|1610.1|1611.4|1610.2|1611.3|1610.1|6
1653442450000|2022-05-25 01:34:10|1611.4|1610.2|1611.3|1610.1|1611.4|1610.2|1611.3|1610.1|2
1653442460000|2022-05-25 01:34:20|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|2
1653442470000|2022-05-25 01:34:30|1611.3|1610.1|1611.4|1610.2|1611.4|1610.2|1611.3|1610.1|2
1653442490000|2022-05-25 01:34:50|1611.5|1610.3|1611.7|1610.5|1611.7|1610.5|1611.5|1610.3|1
1653442500000|2022-05-25 01:35:00|1611.8|1610.6|1612.5|1611.3|1612.5|1611.3|1611.8|1610.6|6
1653442510000|2022-05-25 01:35:10|1612.4|1611.2|1612.1|1610.9|1612.4|1611.2|1612|1610.8|10
1653442520000|2022-05-25 01:35:20|1612.2|1611|1612.2|1611|1612.4|1611.2|1612.1|1610.9|2
1653442530000|2022-05-25 01:35:30|1612.3|1611.1|1612.4|1611.2|1612.4|1611.2|1612.3|1611.1|1
1653442540000|2022-05-25 01:35:40|1612.3|1611.1|1612.3|1611.1|1612.4|1611.2|1612.3|1611.1|1
1653442550000|2022-05-25 01:35:50|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1612.3|1611.1|0
1653442560000|2022-05-25 01:36:00|||||||||3
1653442570000|2022-05-25 01:36:10|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|5
1653442580000|2022-05-25 01:36:20|1612.4|1611.2|1612.7|1611.5|1612.7|1611.5|1612.4|1611.2|6
1653442590000|2022-05-25 01:36:30|1612.8|1611.6|1612.9|1611.7|1612.9|1611.7|1612.7|1611.5|11
1653442600000|2022-05-25 01:36:40|1613|1611.8|1612.8|1611.6|1613|1611.8|1612.8|1611.6|3
1653442620000|2022-05-25 01:37:00|1612.3|1611.1|1612.2|1611|1612.3|1611.1|1612.2|1611|4
1653442630000|2022-05-25 01:37:10|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|1
1653442640000|2022-05-25 01:37:20|||||||||1
1653442650000|2022-05-25 01:37:30|||||||||1
1653442660000|2022-05-25 01:37:40|1612.4|1611.2|1612.5|1611.3|1612.5|1611.3|1612.3|1611.1|1
1653442690000|2022-05-25 01:38:10|1612.4|1611.2|1612.5|1611.3|1612.5|1611.3|1612.4|1611.2|1
1653442710000|2022-05-25 01:38:30|1612.6|1611.4|1612.7|1611.5|1612.7|1611.5|1612.6|1611.4|0
1653442720000|2022-05-25 01:38:40|||||||||1
1653442730000|2022-05-25 01:38:50|1612.6|1611.4|1612.7|1611.5|1612.7|1611.5|1612.6|1611.4|8
1653442740000|2022-05-25 01:39:00|1612.6|1611.4|1612.5|1611.3|1612.7|1611.5|1612.5|1611.3|7
1653442750000|2022-05-25 01:39:10|1612.4|1611.2|1612.3|1611.1|1612.4|1611.2|1612.3|1611.1|1
1653442760000|2022-05-25 01:39:20|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|0
1653442770000|2022-05-25 01:39:30|1612.3|1611.1|1612.5|1611.3|1612.5|1611.3|1612.3|1611.1|0
1653442780000|2022-05-25 01:39:40|1612.6|1611.4|1612.5|1611.3|1612.6|1611.4|1612.5|1611.3|0
1653442790000|2022-05-25 01:39:50|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|2
1653442800000|2022-05-25 01:40:00|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1
1653442820000|2022-05-25 01:40:20|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|3
1653442830000|2022-05-25 01:40:30|||||||||3
1653442840000|2022-05-25 01:40:40|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1612.6|1611.4|1
1653442850000|2022-05-25 01:40:50|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|0
1653442860000|2022-05-25 01:41:00|1612.7|1611.5|1612.6|1611.4|1612.7|1611.5|1612.6|1611.4|0
1653442870000|2022-05-25 01:41:10|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|3
1653442890000|2022-05-25 01:41:30|1612.6|1611.4|1612.4|1611.2|1612.6|1611.4|1612.4|1611.2|1
1653442900000|2022-05-25 01:41:40|1612.3|1611.1|1612.5|1611.3|1612.5|1611.3|1612.3|1611.1|0
1653442910000|2022-05-25 01:41:50|1612.7|1611.5|1612.6|1611.4|1612.7|1611.5|1612.6|1611.4|1
1653442930000|2022-05-25 01:42:10|||||||||1
1653442990000|2022-05-25 01:43:10|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|0
1653443030000|2022-05-25 01:43:50|1612.3|1611.1|1612.4|1611.2|1612.4|1611.2|1612.3|1611.1|2
1653443040000|2022-05-25 01:44:00|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|0
1653443070000|2022-05-25 01:44:30|1612.4|1611.2|1612.6|1611.4|1612.6|1611.4|1612.4|1611.2|3
1653443080000|2022-05-25 01:44:40|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|25
1653443090000|2022-05-25 01:44:50|1613.2|1612|1613.2|1612|1613.2|1612|1613.2|1612|2
1653443100000|2022-05-25 01:45:00|1613.1|1611.9|1613.3|1612.1|1613.3|1612.1|1612.9|1611.7|2
1653443110000|2022-05-25 01:45:10|1613.4|1612.2|1613.6|1612.4|1613.6|1612.4|1613.4|1612.2|1
1653443120000|2022-05-25 01:45:20|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|43
1653443130000|2022-05-25 01:45:30|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1
1653443140000|2022-05-25 01:45:40|1613.5|1612.3|1613.1|1611.9|1613.6|1612.4|1613.1|1611.9|8
1653443150000|2022-05-25 01:45:50|1613.2|1612|1613.2|1612|1613.2|1612|1613.2|1612|1
1653443160000|2022-05-25 01:46:00|1613.3|1612.1|1613.4|1612.2|1613.4|1612.2|1613.3|1612.1|1
1653443170000|2022-05-25 01:46:10|1613.3|1612.1|1613.4|1612.2|1613.4|1612.2|1613.3|1612.1|9
1653443190000|2022-05-25 01:46:30|1613.3|1612.1|1612.7|1611.5|1613.3|1612.1|1612.6|1611.4|8
1653443200000|2022-05-25 01:46:40|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|0
1653443220000|2022-05-25 01:47:00|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|0
1653443260000|2022-05-25 01:47:40|1613|1611.8|1613|1611.8|1613|1611.8|1612.9|1611.7|2
1653443280000|2022-05-25 01:48:00|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|0
1653443290000|2022-05-25 01:48:10|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1
1653443330000|2022-05-25 01:48:50|1613.2|1612|1613.2|1612|1613.2|1612|1613.2|1612|3
1653443340000|2022-05-25 01:49:00|1613.1|1611.9|1613.2|1612|1613.2|1612|1613.1|1611.9|3
1653443350000|2022-05-25 01:49:10|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|0
1653443360000|2022-05-25 01:49:20|||||||||1
1653443400000|2022-05-25 01:50:00|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|1
1653443420000|2022-05-25 01:50:20|1613.5|1612.3|1613.4|1612.2|1613.5|1612.3|1613.4|1612.2|1
1653443430000|2022-05-25 01:50:30|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|1613.2|1612|0
1653443450000|2022-05-25 01:50:50|1613.4|1612.2|1613.5|1612.3|1613.5|1612.3|1613.4|1612.2|0
1653443460000|2022-05-25 01:51:00|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|3
1653443470000|2022-05-25 01:51:10|1613.3|1612.1|1613.7|1612.5|1613.9|1612.7|1613.3|1612.1|7
1653443490000|2022-05-25 01:51:30|1613.8|1612.6|1613.7|1612.5|1613.8|1612.6|1613.7|1612.5|0
1653443500000|2022-05-25 01:51:40|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|0
1653443520000|2022-05-25 01:52:00|1613.3|1612.1|1613.2|1612|1613.3|1612.1|1613.2|1612|2
1653443530000|2022-05-25 01:52:10|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|0
1653443550000|2022-05-25 01:52:30|1613|1611.8|1613|1611.8|1613|1611.8|1613|1611.8|1
1653443570000|2022-05-25 01:52:50|1612.7|1611.5|1612.8|1611.6|1612.9|1611.7|1612.7|1611.5|5
1653443580000|2022-05-25 01:53:00|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|0
1653443590000|2022-05-25 01:53:10|1612.6|1611.4|1612.7|1611.5|1612.7|1611.5|1612.6|1611.4|0
1653443600000|2022-05-25 01:53:20|1612.6|1611.4|1612.7|1611.5|1612.7|1611.5|1612.6|1611.4|0
1653443610000|2022-05-25 01:53:30|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|0
1653443630000|2022-05-25 01:53:50|1612.7|1611.5|1612.8|1611.6|1612.8|1611.6|1612.7|1611.5|3
1653443670000|2022-05-25 01:54:30|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|13
1653443680000|2022-05-25 01:54:40|||||||||1
1653443700000|2022-05-25 01:55:00|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|0
1653443710000|2022-05-25 01:55:10|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|2
1653443790000|2022-05-25 01:56:30|1613|1611.8|1613.7|1612.5|1613.7|1612.5|1613|1611.8|5
1653443800000|2022-05-25 01:56:40|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|6
1653443810000|2022-05-25 01:56:50|1613.7|1612.5|1613.4|1612.2|1613.7|1612.5|1613.4|1612.2|11
1653443820000|2022-05-25 01:57:00|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|0
1653443850000|2022-05-25 01:57:30|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|0
1653443870000|2022-05-25 01:57:50|1613.4|1612.2|1613.3|1612.1|1613.4|1612.2|1613.2|1612|3
1653443900000|2022-05-25 01:58:20|1613.4|1612.2|1613.5|1612.3|1613.5|1612.3|1613.4|1612.2|0
1653443920000|2022-05-25 01:58:40|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|0
1653443930000|2022-05-25 01:58:50|1613.5|1612.3|1613.8|1612.6|1613.8|1612.6|1613.5|1612.3|0
1653443940000|2022-05-25 01:59:00|1613.7|1612.5|1614.2|1613|1614.2|1613|1613.7|1612.5|3
1653443950000|2022-05-25 01:59:10|1614|1612.8|1614|1612.8|1614|1612.8|1613.9|1612.7|2
1653443960000|2022-05-25 01:59:20|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|0
1653443990000|2022-05-25 01:59:50|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|2
1653444000000|2022-05-25 02:00:00|1613.8|1612.6|1613.3|1612.1|1613.8|1612.6|1613.3|1612.1|5
1653444010000|2022-05-25 02:00:10|1613.4|1612.2|1613.6|1612.4|1613.7|1612.5|1613.4|1612.2|1
1653444020000|2022-05-25 02:00:20|1613.8|1612.6|1613.7|1612.5|1613.8|1612.6|1613.7|1612.5|2
1653444030000|2022-05-25 02:00:30|1613.6|1612.4|1613.6|1612.4|1613.8|1612.6|1613.6|1612.4|2
1653444040000|2022-05-25 02:00:40|1613.7|1612.5|1613.5|1612.3|1613.7|1612.5|1613.5|1612.3|1
1653444050000|2022-05-25 02:00:50|1613.4|1612.2|1613.3|1612.1|1613.4|1612.2|1613.3|1612.1|1
1653444060000|2022-05-25 02:01:00|1613.5|1612.3|1613.5|1612.3|1613.7|1612.5|1613.4|1612.2|3
1653444070000|2022-05-25 02:01:10|1613.6|1612.4|1613.6|1612.4|1613.7|1612.5|1613.6|1612.4|2
1653444090000|2022-05-25 02:01:30|1613.4|1612.2|1613.5|1612.3|1613.5|1612.3|1613.3|1612.1|2
1653444100000|2022-05-25 02:01:40|1613.4|1612.2|1613.4|1612.2|1613.5|1612.3|1613.4|1612.2|1
1653444110000|2022-05-25 02:01:50|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1613.4|1612.2|3
1653444120000|2022-05-25 02:02:00|1613.7|1612.5|1613.8|1612.6|1613.9|1612.7|1613.7|1612.5|6
1653444130000|2022-05-25 02:02:10|1613.9|1612.7|1613.7|1612.5|1613.9|1612.7|1613.7|1612.5|2
1653444140000|2022-05-25 02:02:20|1613.8|1612.6|1613.6|1612.4|1613.8|1612.6|1613.6|1612.4|4
1653444150000|2022-05-25 02:02:30|1613.5|1612.3|1613.5|1612.3|1613.6|1612.4|1613.5|1612.3|0
1653444170000|2022-05-25 02:02:50|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|0
1653444180000|2022-05-25 02:03:00|1613.9|1612.7|1613.6|1612.4|1613.9|1612.7|1613.6|1612.4|6
1653444190000|2022-05-25 02:03:10|1613.7|1612.5|1613.7|1612.5|1613.8|1612.6|1613.7|1612.5|1
1653444200000|2022-05-25 02:03:20|1613.8|1612.6|1613.7|1612.5|1613.8|1612.6|1613.7|1612.5|0
1653444210000|2022-05-25 02:03:30|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1613.5|1612.3|1
1653444220000|2022-05-25 02:03:40|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|0
1653444240000|2022-05-25 02:04:00|1613.6|1612.4|1613.7|1612.5|1613.8|1612.6|1613.6|1612.4|1
1653444270000|2022-05-25 02:04:30|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|0
1653444280000|2022-05-25 02:04:40|1613.5|1612.3|1613.3|1612.1|1613.5|1612.3|1613.3|1612.1|1
1653444290000|2022-05-25 02:04:50|1613.2|1612|1613.7|1612.5|1613.7|1612.5|1613.2|1612|9
1653444300000|2022-05-25 02:05:00|1613.9|1612.7|1613.9|1612.7|1614|1612.8|1613.8|1612.6|17
1653444310000|2022-05-25 02:05:10|1613.8|1612.6|1613.7|1612.5|1613.8|1612.6|1613.7|1612.5|10
1653444330000|2022-05-25 02:05:30|||||||||1
1653444360000|2022-05-25 02:06:00|||||||||1
1653444370000|2022-05-25 02:06:10|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|0
1653444400000|2022-05-25 02:06:40|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1
1653444410000|2022-05-25 02:06:50|||||||||1
1653444420000|2022-05-25 02:07:00|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1
1653444430000|2022-05-25 02:07:10|1613.2|1612|1613.3|1612.1|1613.3|1612.1|1613.2|1612|0
1653444460000|2022-05-25 02:07:40|1613.2|1612|1613.1|1611.9|1613.2|1612|1613.1|1611.9|0
1653444480000|2022-05-25 02:08:00|1612.9|1611.7|1613.2|1612|1613.3|1612.1|1612.9|1611.7|7
1653444510000|2022-05-25 02:08:30|||||||||1
1653444530000|2022-05-25 02:08:50|||||||||6
1653444540000|2022-05-25 02:09:00|1613|1611.8|1613.1|1611.9|1613.2|1612|1613|1611.8|4
1653444550000|2022-05-25 02:09:10|1613|1611.8|1613|1611.8|1613|1611.8|1613|1611.8|0
1653444560000|2022-05-25 02:09:20|1613.1|1611.9|1613.2|1612|1613.2|1612|1613.1|1611.9|1
1653444570000|2022-05-25 02:09:30|1613.1|1611.9|1613.2|1612|1613.2|1612|1613.1|1611.9|1
1653444610000|2022-05-25 02:10:10|1613.5|1612.3|1613.8|1612.6|1613.8|1612.6|1613.5|1612.3|1
1653444630000|2022-05-25 02:10:30|1613.6|1612.4|1613.8|1612.6|1613.8|1612.6|1613.6|1612.4|2
1653444640000|2022-05-25 02:10:40|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|0
1653444650000|2022-05-25 02:10:50|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|0
1653444660000|2022-05-25 02:11:00|1613.3|1612.1|1613.2|1612|1613.3|1612.1|1613.1|1611.9|7
1653444690000|2022-05-25 02:11:30|1613.1|1611.9|1612.9|1611.7|1613.1|1611.9|1612.9|1611.7|1
1653444700000|2022-05-25 02:11:40|1612.8|1611.6|1612.9|1611.7|1612.9|1611.7|1612.8|1611.6|4
1653444720000|2022-05-25 02:12:00|1613.1|1611.9|1612.9|1611.7|1613.1|1611.9|1612.9|1611.7|6
1653444730000|2022-05-25 02:12:10|||||||||1
1653444740000|2022-05-25 02:12:20|1612.7|1611.5|1612.8|1611.6|1612.8|1611.6|1612.7|1611.5|11
1653444750000|2022-05-25 02:12:30|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|2
1653444760000|2022-05-25 02:12:40|||||||||1
1653444770000|2022-05-25 02:12:50|1613|1611.8|1613|1611.8|1613|1611.8|1613|1611.8|0
1653444780000|2022-05-25 02:13:00|1613.1|1611.9|1612.9|1611.7|1613.1|1611.9|1612.9|1611.7|2
1653444800000|2022-05-25 02:13:20|1612.8|1611.6|1613.2|1612|1613.2|1612|1612.8|1611.6|3
1653444810000|2022-05-25 02:13:30|1613.1|1611.9|1613.3|1612.1|1613.3|1612.1|1613.1|1611.9|4
1653444830000|2022-05-25 02:13:50|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1
1653444870000|2022-05-25 02:14:30|1613.3|1612.1|1613|1611.8|1613.4|1612.2|1613|1611.8|7
1653444880000|2022-05-25 02:14:40|1612.9|1611.7|1613.1|1611.9|1613.1|1611.9|1612.9|1611.7|2
1653444890000|2022-05-25 02:14:50|||||||||1
1653444910000|2022-05-25 02:15:10|1613.2|1612|1613.4|1612.2|1613.4|1612.2|1613.2|1612|4
1653444920000|2022-05-25 02:15:20|1613.2|1612|1613.1|1611.9|1613.2|1612|1613.1|1611.9|1
1653444950000|2022-05-25 02:15:50|1613|1611.8|1613|1611.8|1613|1611.8|1613|1611.8|2
1653444960000|2022-05-25 02:16:00|1612.9|1611.7|1613|1611.8|1613.1|1611.9|1612.9|1611.7|1
1653445010000|2022-05-25 02:16:50|||||||||1
1653445040000|2022-05-25 02:17:20|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|0
1653445060000|2022-05-25 02:17:40|1612.8|1611.6|1613.1|1611.9|1613.1|1611.9|1612.8|1611.6|2
1653445070000|2022-05-25 02:17:50|1613|1611.8|1612.8|1611.6|1613|1611.8|1612.8|1611.6|1
1653445090000|2022-05-25 02:18:10|1612.7|1611.5|1612.9|1611.7|1612.9|1611.7|1612.7|1611.5|2
1653445100000|2022-05-25 02:18:20|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1
1653445120000|2022-05-25 02:18:40|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|0
1653445150000|2022-05-25 02:19:10|1612.6|1611.4|1612.5|1611.3|1612.6|1611.4|1612.5|1611.3|4
1653445160000|2022-05-25 02:19:20|||||||||1
1653445170000|2022-05-25 02:19:30|1612.4|1611.2|1612.5|1611.3|1612.5|1611.3|1612.4|1611.2|6
1653445180000|2022-05-25 02:19:40|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|0
1653445200000|2022-05-25 02:20:00|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|7
1653445220000|2022-05-25 02:20:20|1612.6|1611.4|1612.5|1611.3|1612.6|1611.4|1612.5|1611.3|2
1653445230000|2022-05-25 02:20:30|1612.6|1611.4|1612.5|1611.3|1612.6|1611.4|1612.5|1611.3|0
1653445240000|2022-05-25 02:20:40|1612.4|1611.2|1612.5|1611.3|1612.5|1611.3|1612.4|1611.2|1
1653445270000|2022-05-25 02:21:10|||||||||2
1653445280000|2022-05-25 02:21:20|1612.4|1611.2|1612.5|1611.3|1612.5|1611.3|1612.4|1611.2|3
1653445320000|2022-05-25 02:22:00|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|0
1653445340000|2022-05-25 02:22:20|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|3
1653445350000|2022-05-25 02:22:30|1612.4|1611.2|1612.5|1611.3|1612.5|1611.3|1612.4|1611.2|1
1653445390000|2022-05-25 02:23:10|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|0
1653445440000|2022-05-25 02:24:00|1612.2|1611|1612.1|1610.9|1612.2|1611|1612.1|1610.9|3
1653445450000|2022-05-25 02:24:10|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|7
1653445460000|2022-05-25 02:24:20|1612.2|1611|1612.2|1611|1612.2|1611|1612.2|1611|0
1653445470000|2022-05-25 02:24:30|||||||||1
1653445480000|2022-05-25 02:24:40|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|0
1653445510000|2022-05-25 02:25:10|1612.2|1611|1612.1|1610.9|1612.3|1611.1|1612.1|1610.9|4
1653445580000|2022-05-25 02:26:20|1612|1610.8|1612|1610.8|1612|1610.8|1611.9|1610.7|3
1653445600000|2022-05-25 02:26:40|||||||||1
1653445610000|2022-05-25 02:26:50|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|0
1653445620000|2022-05-25 02:27:00|1611.8|1610.6|1611.9|1610.7|1612|1610.8|1611.8|1610.6|4
1653445630000|2022-05-25 02:27:10|1612|1610.8|1612|1610.8|1612|1610.8|1612|1610.8|0
1653445640000|2022-05-25 02:27:20|1611.9|1610.7|1611.9|1610.7|1612|1610.8|1611.9|1610.7|0
1653445650000|2022-05-25 02:27:30|1612|1610.8|1612|1610.8|1612|1610.8|1612|1610.8|0
1653445690000|2022-05-25 02:28:10|||||||||3
1653445720000|2022-05-25 02:28:40|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|1
1653445750000|2022-05-25 02:29:10|1612.2|1611|1612.2|1611|1612.2|1611|1612.2|1611|0
1653445760000|2022-05-25 02:29:20|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|1
1653445770000|2022-05-25 02:29:30|1612|1610.8|1612.1|1610.9|1612.2|1611|1612|1610.8|1
1653445780000|2022-05-25 02:29:40|1612.2|1611|1612.1|1610.9|1612.2|1611|1612.1|1610.9|6
1653445790000|2022-05-25 02:29:50|1612|1610.8|1612.1|1610.9|1612.1|1610.9|1611.9|1610.7|4
1653445800000|2022-05-25 02:30:00|1612|1610.8|1612.3|1611.1|1612.5|1611.3|1611.9|1610.7|11
1653445810000|2022-05-25 02:30:10|1612.4|1611.2|1612.2|1611|1612.4|1611.2|1612.2|1611|1
1653445850000|2022-05-25 02:30:50|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1612.4|1611.2|2
1653445870000|2022-05-25 02:31:10|1612.4|1611.2|1612.5|1611.3|1612.5|1611.3|1612.4|1611.2|5
1653445880000|2022-05-25 02:31:20|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|0
1653445890000|2022-05-25 02:31:30|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|7
1653445900000|2022-05-25 02:31:40|||||||||1
1653445910000|2022-05-25 02:31:50|1612.4|1611.2|1612|1610.8|1612.4|1611.2|1611.9|1610.7|2
1653445920000|2022-05-25 02:32:00|1611.9|1610.7|1612|1610.8|1612|1610.8|1611.9|1610.7|6
1653445930000|2022-05-25 02:32:10|1611.8|1610.6|1611.6|1610.4|1611.8|1610.6|1611.5|1610.3|7
1653445940000|2022-05-25 02:32:20|1611.4|1610.2|1611.6|1610.4|1611.6|1610.4|1611.4|1610.2|11
1653445950000|2022-05-25 02:32:30|1611.5|1610.3|1611.3|1610.1|1611.5|1610.3|1611.1|1609.9|1
1653445960000|2022-05-25 02:32:40|1611.1|1609.9|1611.1|1609.9|1611.2|1610|1611.1|1609.9|0
1653445970000|2022-05-25 02:32:50|1610.9|1609.7|1610.8|1609.6|1610.9|1609.7|1610.6|1609.4|6
1653445980000|2022-05-25 02:33:00|1611|1609.8|1611.1|1609.9|1611.1|1609.9|1610.8|1609.6|2
1653445990000|2022-05-25 02:33:10|1611.2|1610|1611.1|1609.9|1611.2|1610|1611.1|1609.9|7
1653446000000|2022-05-25 02:33:20|1611|1609.8|1610.6|1609.4|1611|1609.8|1610.6|1609.4|3
1653446010000|2022-05-25 02:33:30|1610.7|1609.5|1610.1|1608.9|1610.7|1609.5|1610.1|1608.9|44
1653446020000|2022-05-25 02:33:40|1610|1608.8|1609.9|1608.7|1610.1|1608.9|1609.9|1608.7|3
1653446030000|2022-05-25 02:33:50|1610|1608.8|1610.1|1608.9|1610.2|1609|1610|1608.8|2
1653446040000|2022-05-25 02:34:00|1610|1608.8|1610|1608.8|1610|1608.8|1610|1608.8|0
1653446050000|2022-05-25 02:34:10|1610.1|1608.9|1610.3|1609.1|1610.4|1609.2|1610.1|1608.9|0
1653446060000|2022-05-25 02:34:20|1610.5|1609.3|1610.5|1609.3|1610.6|1609.4|1610.4|1609.2|2
1653446070000|2022-05-25 02:34:30|1610.4|1609.2|1610.6|1609.4|1610.6|1609.4|1610.4|1609.2|0
1653446100000|2022-05-25 02:35:00|1610.5|1609.3|1610.8|1609.6|1610.8|1609.6|1610.5|1609.3|9
1653446110000|2022-05-25 02:35:10|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|0
1653446120000|2022-05-25 02:35:20|1611|1609.8|1611.1|1609.9|1611.3|1610.1|1611|1609.8|2
1653446130000|2022-05-25 02:35:30|1611|1609.8|1611|1609.8|1611|1609.8|1611|1609.8|0
1653446140000|2022-05-25 02:35:40|1610.9|1609.7|1611|1609.8|1611|1609.8|1610.9|1609.7|2
1653446150000|2022-05-25 02:35:50|1610.9|1609.7|1610.9|1609.7|1611|1609.8|1610.9|1609.7|0
1653446160000|2022-05-25 02:36:00|||||||||1
1653446170000|2022-05-25 02:36:10|1610.8|1609.6|1610.9|1609.7|1610.9|1609.7|1610.8|1609.6|0
1653446180000|2022-05-25 02:36:20|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|0
1653446190000|2022-05-25 02:36:30|1610.9|1609.7|1610.5|1609.3|1611|1609.8|1610.5|1609.3|15
1653446210000|2022-05-25 02:36:50|1610.3|1609.1|1610.1|1608.9|1610.3|1609.1|1610.1|1608.9|1
1653446220000|2022-05-25 02:37:00|1610|1608.8|1610.2|1609|1610.2|1609|1610|1608.8|1
1653446230000|2022-05-25 02:37:10|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|0
1653446240000|2022-05-25 02:37:20|1610.2|1609|1610.3|1609.1|1610.3|1609.1|1610.2|1609|0
1653446290000|2022-05-25 02:38:10|1610.2|1609|1610.3|1609.1|1610.3|1609.1|1610.1|1608.9|2
1653446300000|2022-05-25 02:38:20|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|1
1653446320000|2022-05-25 02:38:40|1610.7|1609.5|1610.8|1609.6|1610.8|1609.6|1610.7|1609.5|1
1653446330000|2022-05-25 02:38:50|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|0
1653446370000|2022-05-25 02:39:30|1610.4|1609.2|1610.5|1609.3|1610.5|1609.3|1610.4|1609.2|1
1653446410000|2022-05-25 02:40:10|1610.6|1609.4|1610.8|1609.6|1610.8|1609.6|1610.6|1609.4|1
1653446420000|2022-05-25 02:40:20|1610.9|1609.7|1611|1609.8|1611|1609.8|1610.9|1609.7|0
1653446430000|2022-05-25 02:40:30|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|1
1653446440000|2022-05-25 02:40:40|1611.3|1610.1|1611.1|1609.9|1611.3|1610.1|1611.1|1609.9|0
1653446450000|2022-05-25 02:40:50|1611.2|1610|1611.5|1610.3|1611.5|1610.3|1611.2|1610|3
1653446460000|2022-05-25 02:41:00|1611.3|1610.1|1611.5|1610.3|1611.5|1610.3|1611.3|1610.1|2
1653446470000|2022-05-25 02:41:10|1611.6|1610.4|1611.7|1610.5|1611.7|1610.5|1611.6|1610.4|1
1653446480000|2022-05-25 02:41:20|1611.6|1610.4|1611.5|1610.3|1611.6|1610.4|1611.5|1610.3|0
1653446490000|2022-05-25 02:41:30|1610.9|1609.7|1611.2|1610|1611.2|1610|1610.9|1609.7|205
1653446500000|2022-05-25 02:41:40|1611.3|1610.1|1611.3|1610.1|1611.4|1610.2|1611.3|1610.1|0
1653446510000|2022-05-25 02:41:50|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|0
1653446520000|2022-05-25 02:42:00|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1611.2|1610|1
1653446530000|2022-05-25 02:42:10|1611.2|1610|1610.8|1609.6|1611.2|1610|1610.6|1609.4|1
1653446540000|2022-05-25 02:42:20|1610.9|1609.7|1610.8|1609.6|1610.9|1609.7|1610.8|1609.6|3
1653446550000|2022-05-25 02:42:30|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|0
1653446580000|2022-05-25 02:43:00|1610.5|1609.3|1610.6|1609.4|1610.6|1609.4|1610.4|1609.2|0
1653446590000|2022-05-25 02:43:10|||||||||1
1653446600000|2022-05-25 02:43:20|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|1
1653446620000|2022-05-25 02:43:40|1610.4|1609.2|1610.2|1609|1610.4|1609.2|1610.2|1609|0
1653446630000|2022-05-25 02:43:50|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|1
1653446640000|2022-05-25 02:44:00|1610|1608.8|1610.1|1608.9|1610.1|1608.9|1610|1608.8|3
1653446650000|2022-05-25 02:44:10|1609.8|1608.6|1609.8|1608.6|1609.8|1608.6|1609.8|1608.6|201
1653446660000|2022-05-25 02:44:20|1609.7|1608.5|1609.8|1608.6|1609.8|1608.6|1609.7|1608.5|1
1653446670000|2022-05-25 02:44:30|1609.7|1608.5|1609.8|1608.6|1609.8|1608.6|1609.7|1608.5|1
1653446680000|2022-05-25 02:44:40|||||||||1
1653446710000|2022-05-25 02:45:10|1609.7|1608.5|1609.7|1608.5|1609.7|1608.5|1609.7|1608.5|0
1653446720000|2022-05-25 02:45:20|1609.6|1608.4|1609.8|1608.6|1609.8|1608.6|1609.6|1608.4|9
1653446730000|2022-05-25 02:45:30|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|203
1653446740000|2022-05-25 02:45:40|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|5
1653446750000|2022-05-25 02:45:50|1610.2|1609|1610.3|1609.1|1610.3|1609.1|1610.2|1609|8
1653446770000|2022-05-25 02:46:10|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|2
1653446800000|2022-05-25 02:46:40|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|1610.2|1609|0
1653446810000|2022-05-25 02:46:50|1610.4|1609.2|1610.5|1609.3|1610.5|1609.3|1610.4|1609.2|3
1653446820000|2022-05-25 02:47:00|1610.4|1609.2|1610.3|1609.1|1610.4|1609.2|1610.2|1609|0
1653446830000|2022-05-25 02:47:10|1610.2|1609|1610.1|1608.9|1610.3|1609.1|1610|1608.8|1
1653446840000|2022-05-25 02:47:20|1610|1608.8|1609.9|1608.7|1610|1608.8|1609.9|1608.7|1
1653446850000|2022-05-25 02:47:30|1610|1608.8|1609.9|1608.7|1610|1608.8|1609.9|1608.7|0
1653446860000|2022-05-25 02:47:40|1610|1608.8|1610.1|1608.9|1610.1|1608.9|1609.9|1608.7|3
1653446870000|2022-05-25 02:47:50|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|0
1653446880000|2022-05-25 02:48:00|1610.4|1609.2|1610.3|1609.1|1610.4|1609.2|1610.1|1608.9|1
1653446890000|2022-05-25 02:48:10|1610.2|1609|1610.4|1609.2|1610.4|1609.2|1610.2|1609|0
1653446920000|2022-05-25 02:48:40|1610.7|1609.5|1610.9|1609.7|1610.9|1609.7|1610.7|1609.5|1
1653446930000|2022-05-25 02:48:50|1610.8|1609.6|1610.9|1609.7|1610.9|1609.7|1610.8|1609.6|1
1653446940000|2022-05-25 02:49:00|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|0
1653446950000|2022-05-25 02:49:10|1610.9|1609.7|1610.9|1609.7|1611|1609.8|1610.9|1609.7|0
1653446960000|2022-05-25 02:49:20|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|1610.7|1609.5|1
1653446980000|2022-05-25 02:49:40|1610.7|1609.5|1610.7|1609.5|1610.9|1609.7|1610.7|1609.5|0
1653446990000|2022-05-25 02:49:50|1610.8|1609.6|1610.7|1609.5|1610.9|1609.7|1610.7|1609.5|0
1653447000000|2022-05-25 02:50:00|1610.8|1609.6|1610.9|1609.7|1610.9|1609.7|1610.7|1609.5|0
1653447010000|2022-05-25 02:50:10|1611.1|1609.9|1611.2|1610|1611.3|1610.1|1611.1|1609.9|3
1653447020000|2022-05-25 02:50:20|1611.1|1609.9|1611.2|1610|1611.2|1610|1611|1609.8|10
1653447030000|2022-05-25 02:50:30|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|0
1653447060000|2022-05-25 02:51:00|1611.5|1610.3|1611.6|1610.4|1611.7|1610.5|1611.5|1610.3|0
1653447070000|2022-05-25 02:51:10|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|1
1653447080000|2022-05-25 02:51:20|1611.6|1610.4|1611.7|1610.5|1611.7|1610.5|1611.6|1610.4|1
1653447090000|2022-05-25 02:51:30|1611.6|1610.4|1611.7|1610.5|1611.7|1610.5|1611.6|1610.4|0
1653447130000|2022-05-25 02:52:10|1611.9|1610.7|1611.7|1610.5|1611.9|1610.7|1611.7|1610.5|1
1653447140000|2022-05-25 02:52:20|1611.6|1610.4|1611.7|1610.5|1611.7|1610.5|1611.6|1610.4|0
1653447200000|2022-05-25 02:53:20|1611.6|1610.4|1611.7|1610.5|1611.7|1610.5|1611.5|1610.3|0
1653447210000|2022-05-25 02:53:30|1611.6|1610.4|1611.6|1610.4|1611.6|1610.4|1611.6|1610.4|0
1653447220000|2022-05-25 02:53:40|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|3
1653447240000|2022-05-25 02:54:00|1611.6|1610.4|1611.7|1610.5|1611.7|1610.5|1611.6|1610.4|0
1653447250000|2022-05-25 02:54:10|1611.9|1610.7|1612.2|1611|1612.2|1611|1611.8|1610.6|2
1653447260000|2022-05-25 02:54:20|1612.1|1610.9|1612.2|1611|1612.4|1611.2|1612|1610.8|1
1653447270000|2022-05-25 02:54:30|1612|1610.8|1612.1|1610.9|1612.1|1610.9|1612|1610.8|0
1653447280000|2022-05-25 02:54:40|1612|1610.8|1612|1610.8|1612|1610.8|1611.9|1610.7|0
1653447290000|2022-05-25 02:54:50|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|0
1653447300000|2022-05-25 02:55:00|1612.3|1611.1|1612.6|1611.4|1612.6|1611.4|1612.3|1611.1|1
1653447310000|2022-05-25 02:55:10|1613|1611.8|1612.9|1611.7|1613|1611.8|1612.9|1611.7|5
1653447320000|2022-05-25 02:55:20|1612.8|1611.6|1612.9|1611.7|1612.9|1611.7|1612.8|1611.6|3
1653447330000|2022-05-25 02:55:30|1613.4|1612.2|1613.5|1612.3|1613.5|1612.3|1613.4|1612.2|7
1653447340000|2022-05-25 02:55:40|1613.4|1612.2|1613.3|1612.1|1613.4|1612.2|1613.3|1612.1|1
1653447350000|2022-05-25 02:55:50|1613.2|1612|1613.1|1611.9|1613.2|1612|1613|1611.8|0
1653447360000|2022-05-25 02:56:00|1613|1611.8|1612.9|1611.7|1613|1611.8|1612.9|1611.7|0
1653447370000|2022-05-25 02:56:10|1613|1611.8|1613.2|1612|1613.4|1612.2|1613|1611.8|2
1653447390000|2022-05-25 02:56:30|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|0
1653447400000|2022-05-25 02:56:40|1613.1|1611.9|1613.2|1612|1613.2|1612|1613.1|1611.9|0
1653447410000|2022-05-25 02:56:50|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|0
1653447420000|2022-05-25 02:57:00|1613.3|1612.1|1613.4|1612.2|1613.4|1612.2|1613.3|1612.1|0
1653447430000|2022-05-25 02:57:10|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|0
1653447440000|2022-05-25 02:57:20|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|0
1653447450000|2022-05-25 02:57:30|||||||||1
1653447470000|2022-05-25 02:57:50|1613.2|1612|1613.3|1612.1|1613.3|1612.1|1613.2|1612|0
1653447480000|2022-05-25 02:58:00|1613.2|1612|1613.2|1612|1613.2|1612|1613.2|1612|1
1653447490000|2022-05-25 02:58:10|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|0
1653447500000|2022-05-25 02:58:20|1613.2|1612|1612.9|1611.7|1613.2|1612|1612.9|1611.7|4
1653447530000|2022-05-25 02:58:50|1612.8|1611.6|1613|1611.8|1613|1611.8|1612.8|1611.6|0
1653447560000|2022-05-25 02:59:20|1612.8|1611.6|1613.2|1612|1613.2|1612|1612.8|1611.6|11
1653447580000|2022-05-25 02:59:40|1613.1|1611.9|1613|1611.8|1613.1|1611.9|1613|1611.8|0
1653447590000|2022-05-25 02:59:50|1612.9|1611.7|1612.8|1611.6|1612.9|1611.7|1612.8|1611.6|0
1653447600000|2022-05-25 03:00:00|1612.9|1611.7|1612.7|1611.5|1612.9|1611.7|1612.7|1611.5|0
1653447610000|2022-05-25 03:00:10|1612.5|1611.3|1612.2|1611|1612.5|1611.3|1612.2|1611|1
1653447620000|2022-05-25 03:00:20|1612.3|1611.1|1612.2|1611|1612.3|1611.1|1612.2|1611|1
1653447640000|2022-05-25 03:00:40|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|0
1653447650000|2022-05-25 03:00:50|||||||||1
1653447670000|2022-05-25 03:01:10|1612.4|1611.2|1612.7|1611.5|1612.7|1611.5|1612.4|1611.2|1
1653447680000|2022-05-25 03:01:20|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|0
1653447700000|2022-05-25 03:01:40|1613|1611.8|1613|1611.8|1613|1611.8|1613|1611.8|0
1653447720000|2022-05-25 03:02:00|1612.9|1611.7|1612.7|1611.5|1612.9|1611.7|1612.7|1611.5|1
1653447740000|2022-05-25 03:02:20|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|0
1653447750000|2022-05-25 03:02:30|1612.7|1611.5|1613|1611.8|1613|1611.8|1612.7|1611.5|1
1653447770000|2022-05-25 03:02:50|1612.9|1611.7|1612.8|1611.6|1612.9|1611.7|1612.8|1611.6|1
1653447790000|2022-05-25 03:03:10|1612.7|1611.5|1612.5|1611.3|1612.7|1611.5|1612.5|1611.3|1
1653447800000|2022-05-25 03:03:20|1612.4|1611.2|1612.3|1611.1|1612.4|1611.2|1612.3|1611.1|0
1653447810000|2022-05-25 03:03:30|1612.4|1611.2|1612.6|1611.4|1612.6|1611.4|1612.3|1611.1|0
1653447820000|2022-05-25 03:03:40|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|0
1653447830000|2022-05-25 03:03:50|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|0
1653447860000|2022-05-25 03:04:20|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|0
1653447870000|2022-05-25 03:04:30|1612.8|1611.6|1613|1611.8|1613|1611.8|1612.8|1611.6|0
1653447880000|2022-05-25 03:04:40|1613.1|1611.9|1612.8|1611.6|1613.3|1612.1|1612.7|1611.5|6
1653447890000|2022-05-25 03:04:50|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|1
1653447900000|2022-05-25 03:05:00|1613|1611.8|1613.1|1611.9|1613.1|1611.9|1613|1611.8|4
1653447910000|2022-05-25 03:05:10|1613.2|1612|1613.2|1612|1613.3|1612.1|1613.1|1611.9|0
1653447920000|2022-05-25 03:05:20|1613.1|1611.9|1613|1611.8|1613.1|1611.9|1613|1611.8|0
1653447930000|2022-05-25 03:05:30|1613.1|1611.9|1613.3|1612.1|1613.4|1612.2|1613.1|1611.9|2
1653447940000|2022-05-25 03:05:40|1613.2|1612|1613|1611.8|1613.4|1612.2|1613|1611.8|0
1653447950000|2022-05-25 03:05:50|1613.2|1612|1613.3|1612.1|1613.3|1612.1|1613.2|1612|2
1653447970000|2022-05-25 03:06:10|1613.2|1612|1613.3|1612.1|1613.3|1612.1|1613.2|1612|1
1653447980000|2022-05-25 03:06:20|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|0
1653447990000|2022-05-25 03:06:30|1613.3|1612.1|1613.5|1612.3|1613.5|1612.3|1613.3|1612.1|3
1653448000000|2022-05-25 03:06:40|1613.7|1612.5|1613.5|1612.3|1613.7|1612.5|1613.5|1612.3|0
1653448030000|2022-05-25 03:07:10|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|3
1653448040000|2022-05-25 03:07:20|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|0
1653448090000|2022-05-25 03:08:10|1613.6|1612.4|1613.5|1612.3|1613.6|1612.4|1613.5|1612.3|0
1653448100000|2022-05-25 03:08:20|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1
1653448160000|2022-05-25 03:09:20|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|0
1653448180000|2022-05-25 03:09:40|||||||||2
1653448190000|2022-05-25 03:09:50|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1
1653448200000|2022-05-25 03:10:00|1613.3|1612.1|1613.5|1612.3|1613.5|1612.3|1613.3|1612.1|2
1653448210000|2022-05-25 03:10:10|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1
1653448220000|2022-05-25 03:10:20|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|0
1653448240000|2022-05-25 03:10:40|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1
1653448310000|2022-05-25 03:11:50|1613.4|1612.2|1613.6|1612.4|1613.6|1612.4|1613.4|1612.2|0
1653448330000|2022-05-25 03:12:10|||||||||1
1653448340000|2022-05-25 03:12:20|||||||||1
1653448380000|2022-05-25 03:13:00|1613.7|1612.5|1613.8|1612.6|1613.8|1612.6|1613.7|1612.5|0
1653448410000|2022-05-25 03:13:30|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|2
1653448440000|2022-05-25 03:14:00|1614.3|1613.1|1614.2|1613|1614.3|1613.1|1614.1|1612.9|13
1653448450000|2022-05-25 03:14:10|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|2
1653448470000|2022-05-25 03:14:30|1613.9|1612.7|1614.1|1612.9|1614.1|1612.9|1613.9|1612.7|0
1653448480000|2022-05-25 03:14:40|1614|1612.8|1614.1|1612.9|1614.1|1612.9|1614|1612.8|1
1653448490000|2022-05-25 03:14:50|||||||||4
1653448500000|2022-05-25 03:15:00|||||||||1
1653448510000|2022-05-25 03:15:10|1614.2|1613|1614.3|1613.1|1614.3|1613.1|1614.2|1613|12
1653448520000|2022-05-25 03:15:20|1614.2|1613|1614.2|1613|1614.2|1613|1614.2|1613|0
1653448540000|2022-05-25 03:15:40|||||||||2
1653448570000|2022-05-25 03:16:10|||||||||7
1653448580000|2022-05-25 03:16:20|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|0
1653448590000|2022-05-25 03:16:30|1614.2|1613|1614.2|1613|1614.2|1613|1614.2|1613|0
1653448600000|2022-05-25 03:16:40|1614|1612.8|1614.2|1613|1614.2|1613|1614|1612.8|0
1653448610000|2022-05-25 03:16:50|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|0
1653448620000|2022-05-25 03:17:00|1614|1612.8|1614|1612.8|1614|1612.8|1614|1612.8|0
1653448630000|2022-05-25 03:17:10|1614.1|1612.9|1614|1612.8|1614.1|1612.9|1614|1612.8|0
1653448640000|2022-05-25 03:17:20|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|0
1653448690000|2022-05-25 03:18:10|1614|1612.8|1614|1612.8|1614|1612.8|1614|1612.8|1
1653448700000|2022-05-25 03:18:20|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|1613.6|1612.4|12
1653448730000|2022-05-25 03:18:50|||||||||1
1653448770000|2022-05-25 03:19:30|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|0
1653448800000|2022-05-25 03:20:00|1614|1612.8|1613.9|1612.7|1614|1612.8|1613.9|1612.7|1
1653448820000|2022-05-25 03:20:20|1613.8|1612.6|1613.6|1612.4|1613.8|1612.6|1613.6|1612.4|0
1653448850000|2022-05-25 03:20:50|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|0
1653448860000|2022-05-25 03:21:00|1613.6|1612.4|1613.6|1612.4|1613.7|1612.5|1613.6|1612.4|0
1653448980000|2022-05-25 03:23:00|1613.5|1612.3|1613.6|1612.4|1613.6|1612.4|1613.5|1612.3|1
1653448990000|2022-05-25 03:23:10|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|0
1653449000000|2022-05-25 03:23:20|||||||||1
1653449010000|2022-05-25 03:23:30|||||||||1
1653449030000|2022-05-25 03:23:50|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|0
1653449050000|2022-05-25 03:24:10|1613.2|1612|1613.1|1611.9|1613.2|1612|1613.1|1611.9|2
1653449060000|2022-05-25 03:24:20|1613.2|1612|1613.2|1612|1613.2|1612|1613.2|1612|0
1653449090000|2022-05-25 03:24:50|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1
1653449100000|2022-05-25 03:25:00|1613.2|1612|1613.4|1612.2|1613.4|1612.2|1613.2|1612|2
1653449110000|2022-05-25 03:25:10|||||||||1
1653449130000|2022-05-25 03:25:30|1613.3|1612.1|1613|1611.8|1613.3|1612.1|1613|1611.8|0
1653449160000|2022-05-25 03:26:00|1613.1|1611.9|1612.9|1611.7|1613.1|1611.9|1612.9|1611.7|1
1653449180000|2022-05-25 03:26:20|1612.8|1611.6|1612.7|1611.5|1612.8|1611.6|1612.7|1611.5|8
1653449200000|2022-05-25 03:26:40|1612.8|1611.6|1612.9|1611.7|1612.9|1611.7|1612.8|1611.6|2
1653449210000|2022-05-25 03:26:50|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|0
1653449220000|2022-05-25 03:27:00|1612.6|1611.4|1612.7|1611.5|1612.8|1611.6|1612.6|1611.4|1
1653449240000|2022-05-25 03:27:20|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|0
1653449250000|2022-05-25 03:27:30|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|0
1653449260000|2022-05-25 03:27:40|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|0
1653449280000|2022-05-25 03:28:00|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|1
1653449340000|2022-05-25 03:29:00|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1
1653449350000|2022-05-25 03:29:10|1613.2|1612|1613.2|1612|1613.2|1612|1613.2|1612|0
1653449370000|2022-05-25 03:29:30|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|3
1653449380000|2022-05-25 03:29:40|1613.2|1612|1613.2|1612|1613.2|1612|1613.2|1612|0
1653449390000|2022-05-25 03:29:50|1613.3|1612.1|1613.1|1611.9|1613.3|1612.1|1613.1|1611.9|0
1653449400000|2022-05-25 03:30:00|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|0
1653449410000|2022-05-25 03:30:10|1613|1611.8|1613.1|1611.9|1613.1|1611.9|1613|1611.8|0
1653449420000|2022-05-25 03:30:20|1612.9|1611.7|1613.1|1611.9|1613.1|1611.9|1612.9|1611.7|4
1653449430000|2022-05-25 03:30:30|1613|1611.8|1613.1|1611.9|1613.1|1611.9|1613|1611.8|1
1653449460000|2022-05-25 03:31:00|1613|1611.8|1613.1|1611.9|1613.1|1611.9|1612.9|1611.7|0
1653449560000|2022-05-25 03:32:40|1613.3|1612.1|1613.4|1612.2|1613.4|1612.2|1613.3|1612.1|2
1653449570000|2022-05-25 03:32:50|||||||||1
1653449590000|2022-05-25 03:33:10|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1
1653449610000|2022-05-25 03:33:30|1613.6|1612.4|1613.5|1612.3|1613.6|1612.4|1613.5|1612.3|0
1653449620000|2022-05-25 03:33:40|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|0
1653449640000|2022-05-25 03:34:00|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|0
1653449650000|2022-05-25 03:34:10|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|1
1653449670000|2022-05-25 03:34:30|||||||||1
1653449690000|2022-05-25 03:34:50|||||||||1
1653449700000|2022-05-25 03:35:00|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|1
1653449710000|2022-05-25 03:35:10|||||||||1
1653449730000|2022-05-25 03:35:30|1613.8|1612.6|1613.7|1612.5|1613.8|1612.6|1613.6|1612.4|5
1653449770000|2022-05-25 03:36:10|1613.8|1612.6|1613.8|1612.6|1613.9|1612.7|1613.8|1612.6|3
1653449780000|2022-05-25 03:36:20|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|0
1653449800000|2022-05-25 03:36:40|||||||||1
1653449880000|2022-05-25 03:38:00|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|1
1653449940000|2022-05-25 03:39:00|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|0
1653449960000|2022-05-25 03:39:20|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|0
1653449970000|2022-05-25 03:39:30|1613.7|1612.5|1613.5|1612.3|1613.7|1612.5|1613.5|1612.3|2
1653449980000|2022-05-25 03:39:40|1613.6|1612.4|1613.5|1612.3|1613.6|1612.4|1613.5|1612.3|0
1653450000000|2022-05-25 03:40:00|1613.6|1612.4|1613.5|1612.3|1613.6|1612.4|1613.5|1612.3|0
1653450010000|2022-05-25 03:40:10|1613.6|1612.4|1613.5|1612.3|1613.6|1612.4|1613.5|1612.3|0
1653450020000|2022-05-25 03:40:20|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1613.5|1612.3|0
1653450040000|2022-05-25 03:40:40|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|0
1653450050000|2022-05-25 03:40:50|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|0
1653450060000|2022-05-25 03:41:00|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1
1653450090000|2022-05-25 03:41:30|1613.4|1612.2|1613.5|1612.3|1613.5|1612.3|1613.4|1612.2|0
1653450100000|2022-05-25 03:41:40|1613.4|1612.2|1613.5|1612.3|1613.5|1612.3|1613.4|1612.2|0
1653450110000|2022-05-25 03:41:50|1613.4|1612.2|1613.5|1612.3|1613.5|1612.3|1613.4|1612.2|0
1653450160000|2022-05-25 03:42:40|1613.6|1612.4|1613.5|1612.3|1613.6|1612.4|1613.5|1612.3|0
1653450170000|2022-05-25 03:42:50|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|0
1653450180000|2022-05-25 03:43:00|1613.5|1612.3|1613.6|1612.4|1613.6|1612.4|1613.5|1612.3|0
1653450190000|2022-05-25 03:43:10|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|0
1653450200000|2022-05-25 03:43:20|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|0
1653450210000|2022-05-25 03:43:30|1613.5|1612.3|1613.6|1612.4|1613.7|1612.5|1613.5|1612.3|0
1653450220000|2022-05-25 03:43:40|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|0
1653450260000|2022-05-25 03:44:20|1613.6|1612.4|1613.5|1612.3|1613.6|1612.4|1613.5|1612.3|0
1653450290000|2022-05-25 03:44:50|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|0
1653450340000|2022-05-25 03:45:40|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|0
1653450350000|2022-05-25 03:45:50|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|0
1653450390000|2022-05-25 03:46:30|1613.5|1612.3|1613.6|1612.4|1613.6|1612.4|1613.5|1612.3|0
1653450420000|2022-05-25 03:47:00|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|0
1653450430000|2022-05-25 03:47:10|1613.6|1612.4|1613.5|1612.3|1613.6|1612.4|1613.5|1612.3|1
1653450500000|2022-05-25 03:48:20|||||||||1
1653450510000|2022-05-25 03:48:30|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|0
1653450570000|2022-05-25 03:49:30|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1
1653450710000|2022-05-25 03:51:50|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1
1653450830000|2022-05-25 03:53:50|1613.4|1612.2|1613.5|1612.3|1613.5|1612.3|1613.4|1612.2|1
1653450840000|2022-05-25 03:54:00|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|0
1653450890000|2022-05-25 03:54:50|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|3
1653450900000|2022-05-25 03:55:00|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|1613.7|1612.5|0
1653450930000|2022-05-25 03:55:30|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|1
1653450940000|2022-05-25 03:55:40|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|0
1653451010000|2022-05-25 03:56:50|||||||||1
1653451040000|2022-05-25 03:57:20|||||||||1
1653451060000|2022-05-25 03:57:40|1614|1612.8|1614|1612.8|1614|1612.8|1614|1612.8|0
1653451070000|2022-05-25 03:57:50|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|0
1653451080000|2022-05-25 03:58:00|1614.2|1613|1614.3|1613.1|1614.3|1613.1|1614.1|1612.9|11
1653451090000|2022-05-25 03:58:10|1614.4|1613.2|1614.4|1613.2|1614.4|1613.2|1614.4|1613.2|1
1653451130000|2022-05-25 03:58:50|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|1614.2|1613|5
1653451200000|2022-05-25 04:00:00|1614.2|1613|1614.3|1613.1|1614.3|1613.1|1614.2|1613|2
1653451220000|2022-05-25 04:00:20|1614.5|1613.3|1614.4|1613.2|1614.5|1613.3|1614.4|1613.2|4
1653451240000|2022-05-25 04:00:40|1614.5|1613.3|1614.5|1613.3|1614.5|1613.3|1614.5|1613.3|0
1653451250000|2022-05-25 04:00:50|1614.6|1613.4|1614.6|1613.4|1614.7|1613.5|1614.6|1613.4|5
1653451260000|2022-05-25 04:01:00|1614.5|1613.3|1614.6|1613.4|1614.6|1613.4|1614.5|1613.3|6
1653451270000|2022-05-25 04:01:10|||||||||1
1653451290000|2022-05-25 04:01:30|||||||||2
1653451390000|2022-05-25 04:03:10|1614.7|1613.5|1614.7|1613.5|1614.7|1613.5|1614.7|1613.5|3
1653451430000|2022-05-25 04:03:50|1614.6|1613.4|1614.7|1613.5|1614.7|1613.5|1614.6|1613.4|1
1653451440000|2022-05-25 04:04:00|||||||||1
1653451450000|2022-05-25 04:04:10|1614.9|1613.7|1614.9|1613.7|1614.9|1613.7|1614.9|1613.7|4
1653451460000|2022-05-25 04:04:20|1614.7|1613.5|1614.7|1613.5|1614.7|1613.5|1614.7|1613.5|0
1653451500000|2022-05-25 04:05:00|1614.8|1613.6|1614.9|1613.7|1614.9|1613.7|1614.8|1613.6|10
1653451510000|2022-05-25 04:05:10|||||||||9
1653451530000|2022-05-25 04:05:30|1615|1613.8|1615|1613.8|1615|1613.8|1615|1613.8|2
1653451540000|2022-05-25 04:05:40|1614.6|1613.4|1614.6|1613.4|1614.7|1613.5|1614.5|1613.3|18
1653451560000|2022-05-25 04:06:00|1614.5|1613.3|1614.5|1613.3|1614.5|1613.3|1614.5|1613.3|0
1653451580000|2022-05-25 04:06:20|1614.2|1613|1614.2|1613|1614.2|1613|1614.2|1613|27
1653451600000|2022-05-25 04:06:40|||||||||1
1653451610000|2022-05-25 04:06:50|1614.3|1613.1|1614.4|1613.2|1614.4|1613.2|1614.3|1613.1|1
1653451630000|2022-05-25 04:07:10|1614.2|1613|1614.2|1613|1614.2|1613|1614.2|1613|0
1653451650000|2022-05-25 04:07:30|||||||||1
1653451800000|2022-05-25 04:10:00|1614.1|1612.9|1614.2|1613|1614.2|1613|1614.1|1612.9|1
1653451910000|2022-05-25 04:11:50|||||||||1
1653451930000|2022-05-25 04:12:10|1614.4|1613.2|1614.4|1613.2|1614.4|1613.2|1614.4|1613.2|1
1653451970000|2022-05-25 04:12:50|1614.3|1613.1|1614.2|1613|1614.3|1613.1|1614.2|1613|1
1653452010000|2022-05-25 04:13:30|||||||||1
1653452230000|2022-05-25 04:17:10|1614.1|1612.9|1614.2|1613|1614.2|1613|1614.1|1612.9|3
1653452320000|2022-05-25 04:18:40|||||||||2
1653452400000|2022-05-25 04:20:00|1614.1|1612.9|1614.2|1613|1614.2|1613|1614.1|1612.9|1
1653452450000|2022-05-25 04:20:50|1614.4|1613.2|1614.4|1613.2|1614.4|1613.2|1614.4|1613.2|2
1653452630000|2022-05-25 04:23:50|1614.2|1613|1614.3|1613.1|1614.3|1613.1|1614.2|1613|0
1653452660000|2022-05-25 04:24:20|1614.2|1613|1614.3|1613.1|1614.3|1613.1|1614.2|1613|0
1653452670000|2022-05-25 04:24:30|1614.2|1613|1614.2|1613|1614.2|1613|1614.2|1613|0
1653452690000|2022-05-25 04:24:50|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|0
1653452750000|2022-05-25 04:25:50|1614.2|1613|1614.2|1613|1614.2|1613|1614.2|1613|0
1653452760000|2022-05-25 04:26:00|1614.3|1613.1|1614.2|1613|1614.3|1613.1|1614.2|1613|0
1653452770000|2022-05-25 04:26:10|1614.3|1613.1|1614.2|1613|1614.3|1613.1|1614.2|1613|0
1653452820000|2022-05-25 04:27:00|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|0
1653452830000|2022-05-25 04:27:10|1614.2|1613|1614.2|1613|1614.2|1613|1614.2|1613|0
1653452870000|2022-05-25 04:27:50|1614.3|1613.1|1614.2|1613|1614.3|1613.1|1614.2|1613|0
1653452890000|2022-05-25 04:28:10|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|0
1653452940000|2022-05-25 04:29:00|1614.4|1613.2|1614.4|1613.2|1614.4|1613.2|1614.4|1613.2|1
1653452950000|2022-05-25 04:29:10|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|0
1653453000000|2022-05-25 04:30:00|1614.4|1613.2|1614.4|1613.2|1614.4|1613.2|1614.4|1613.2|1
1653453030000|2022-05-25 04:30:30|1614.3|1613.1|1614.1|1612.9|1614.3|1613.1|1614.1|1612.9|3
1653453060000|2022-05-25 04:31:00|1614|1612.8|1613.9|1612.7|1614|1612.8|1613.9|1612.7|1
1653453070000|2022-05-25 04:31:10|1614|1612.8|1614|1612.8|1614|1612.8|1614|1612.8|0
1653453120000|2022-05-25 04:32:00|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|1
1653453180000|2022-05-25 04:33:00|||||||||1
1653453290000|2022-05-25 04:34:50|1614|1612.8|1614|1612.8|1614|1612.8|1614|1612.8|0
1653453300000|2022-05-25 04:35:00|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|1614|1612.8|1
1653453310000|2022-05-25 04:35:10|1614|1612.8|1613.9|1612.7|1614|1612.8|1613.9|1612.7|1
1653453330000|2022-05-25 04:35:30|1614|1612.8|1613.9|1612.7|1614|1612.8|1613.9|1612.7|0
1653453350000|2022-05-25 04:35:50|1614|1612.8|1614.1|1612.9|1614.1|1612.9|1613.9|1612.7|0
1653453400000|2022-05-25 04:36:40|1614|1612.8|1614.1|1612.9|1614.1|1612.9|1613.9|1612.7|1
1653453420000|2022-05-25 04:37:00|1614|1612.8|1614.1|1612.9|1614.1|1612.9|1614|1612.8|0
1653453500000|2022-05-25 04:38:20|1614|1612.8|1614|1612.8|1614|1612.8|1614|1612.8|1
1653453510000|2022-05-25 04:38:30|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|0
1653453540000|2022-05-25 04:39:00|1614|1612.8|1614|1612.8|1614|1612.8|1613.9|1612.7|1
1653453600000|2022-05-25 04:40:00|1613.9|1612.7|1613.9|1612.7|1614|1612.8|1613.9|1612.7|3
1653453640000|2022-05-25 04:40:40|||||||||1
1653453660000|2022-05-25 04:41:00|||||||||1
1653453670000|2022-05-25 04:41:10|1613.8|1612.6|1613.6|1612.4|1613.8|1612.6|1613.6|1612.4|2
1653453780000|2022-05-25 04:43:00|||||||||2
1653453840000|2022-05-25 04:44:00|||||||||1
1653453890000|2022-05-25 04:44:50|||||||||1
1653453950000|2022-05-25 04:45:50|||||||||2
1653454010000|2022-05-25 04:46:50|||||||||4
1653454060000|2022-05-25 04:47:40|1613.5|1612.3|1613.6|1612.4|1613.6|1612.4|1613.5|1612.3|0
1653454080000|2022-05-25 04:48:00|||||||||1
1653454140000|2022-05-25 04:49:00|1613.5|1612.3|1613.6|1612.4|1613.6|1612.4|1613.5|1612.3|4
1653454150000|2022-05-25 04:49:10|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|2
1653454160000|2022-05-25 04:49:20|1613.2|1612|1613.2|1612|1613.2|1612|1613.2|1612|3
1653454190000|2022-05-25 04:49:50|1613.5|1612.3|1613.5|1612.3|1613.7|1612.5|1613.5|1612.3|8
1653454310000|2022-05-25 04:51:50|1613.2|1612|1613.2|1612|1613.2|1612|1613.2|1612|1
1653454320000|2022-05-25 04:52:00|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|1613.2|1612|0
1653454340000|2022-05-25 04:52:20|1613.2|1612|1613.2|1612|1613.2|1612|1613.2|1612|0
1653454440000|2022-05-25 04:54:00|1613|1611.8|1613|1611.8|1613|1611.8|1613|1611.8|1
1653454490000|2022-05-25 04:54:50|||||||||1
1653454550000|2022-05-25 04:55:50|||||||||1
1653454560000|2022-05-25 04:56:00|||||||||1
1653454620000|2022-05-25 04:57:00|||||||||1
1653454680000|2022-05-25 04:58:00|||||||||3
1653454780000|2022-05-25 04:59:40|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|3
1653454790000|2022-05-25 04:59:50|1612.9|1611.7|1613.1|1611.9|1613.1|1611.9|1612.9|1611.7|9
1653454810000|2022-05-25 05:00:10|1613.2|1612|1613.2|1612|1613.2|1612|1613.2|1612|0
1653454820000|2022-05-25 05:00:20|||||||||1
1653454850000|2022-05-25 05:00:50|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|0
1653454860000|2022-05-25 05:01:00|1613|1611.8|1613|1611.8|1613|1611.8|1613|1611.8|0
1653454880000|2022-05-25 05:01:20|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|0
1653454910000|2022-05-25 05:01:50|1613|1611.8|1613|1611.8|1613.1|1611.9|1613|1611.8|0
1653455010000|2022-05-25 05:03:30|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|0
1653455020000|2022-05-25 05:03:40|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|0
1653455040000|2022-05-25 05:04:00|||||||||1
1653455050000|2022-05-25 05:04:10|||||||||1
1653455070000|2022-05-25 05:04:30|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|0
1653455090000|2022-05-25 05:04:50|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|0
1653455100000|2022-05-25 05:05:00|||||||||4
1653455150000|2022-05-25 05:05:50|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|0
1653455160000|2022-05-25 05:06:00|1612.6|1611.4|1612.5|1611.3|1612.6|1611.4|1612.5|1611.3|1
1653455230000|2022-05-25 05:07:10|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|5
1653455360000|2022-05-25 05:09:20|1613|1611.8|1613|1611.8|1613|1611.8|1613|1611.8|3
1653455380000|2022-05-25 05:09:40|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|6
1653455400000|2022-05-25 05:10:00|1613.2|1612|1613.2|1612|1613.2|1612|1613.2|1612|0
1653455450000|2022-05-25 05:10:50|||||||||1
1653455460000|2022-05-25 05:11:00|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|2
1653455490000|2022-05-25 05:11:30|1613.2|1612|1613.2|1612|1613.2|1612|1613.2|1612|0
1653455530000|2022-05-25 05:12:10|1613.1|1611.9|1613|1611.8|1613.1|1611.9|1613|1611.8|1
1653455570000|2022-05-25 05:12:50|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|2
1653455590000|2022-05-25 05:13:10|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|1
1653455610000|2022-05-25 05:13:30|1613.2|1612|1613.2|1612|1613.2|1612|1613.2|1612|0
1653455630000|2022-05-25 05:13:50|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|1
1653455680000|2022-05-25 05:14:40|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|2
1653455690000|2022-05-25 05:14:50|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|1
1653455710000|2022-05-25 05:15:10|||||||||1
1653455820000|2022-05-25 05:17:00|1613.2|1612|1613.2|1612|1613.2|1612|1613.2|1612|0
1653455870000|2022-05-25 05:17:50|1613.1|1611.9|1613|1611.8|1613.1|1611.9|1613|1611.8|1
1653455910000|2022-05-25 05:18:30|||||||||1
1653455940000|2022-05-25 05:19:00|1613.2|1612|1613.2|1612|1613.2|1612|1613.2|1612|3
1653455960000|2022-05-25 05:19:20|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1
1653455980000|2022-05-25 05:19:40|1613.2|1612|1613.2|1612|1613.2|1612|1613.2|1612|0
1653456000000|2022-05-25 05:20:00|1613.3|1612.1|1613.4|1612.2|1613.4|1612.2|1613.3|1612.1|1
1653456040000|2022-05-25 05:20:40|1613.3|1612.1|1613.2|1612|1613.3|1612.1|1613.2|1612|0
1653456060000|2022-05-25 05:21:00|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1
1653456120000|2022-05-25 05:22:00|1613.3|1612.1|1613.2|1612|1613.3|1612.1|1613.2|1612|0
1653456190000|2022-05-25 05:23:10|1613.1|1611.9|1613|1611.8|1613.1|1611.9|1613|1611.8|0
1653456220000|2022-05-25 05:23:40|1612.9|1611.7|1612.5|1611.3|1612.9|1611.7|1612.5|1611.3|4
1653456250000|2022-05-25 05:24:10|1612.4|1611.2|1612.5|1611.3|1612.5|1611.3|1612.4|1611.2|21
1653456270000|2022-05-25 05:24:30|||||||||1
1653456290000|2022-05-25 05:24:50|1612.4|1611.2|1612.5|1611.3|1612.5|1611.3|1612.4|1611.2|2
1653456340000|2022-05-25 05:25:40|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1
1653456350000|2022-05-25 05:25:50|1612.3|1611.1|1612.2|1611|1612.3|1611.1|1612.2|1611|0
1653456360000|2022-05-25 05:26:00|||||||||8
1653456380000|2022-05-25 05:26:20|||||||||1
1653456450000|2022-05-25 05:27:30|1612.1|1610.9|1612.2|1611|1612.2|1611|1612|1610.8|5
1653456470000|2022-05-25 05:27:50|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1
1653456490000|2022-05-25 05:28:10|1612.2|1611|1612.4|1611.2|1612.4|1611.2|1612.2|1611|1
1653456570000|2022-05-25 05:29:30|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1
1653456580000|2022-05-25 05:29:40|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|0
1653456590000|2022-05-25 05:29:50|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|1612|1610.8|6
1653456600000|2022-05-25 05:30:00|1612|1610.8|1611.6|1610.4|1612|1610.8|1611.5|1610.3|29
1653456610000|2022-05-25 05:30:10|1611.4|1610.2|1611.4|1610.2|1611.5|1610.3|1611.4|1610.2|3
1653456620000|2022-05-25 05:30:20|1611.5|1610.3|1612.1|1610.9|1612.1|1610.9|1611.5|1610.3|3
1653456640000|2022-05-25 05:30:40|1612|1610.8|1612.1|1610.9|1612.1|1610.9|1612|1610.8|1
1653456700000|2022-05-25 05:31:40|1612.2|1611|1612.2|1611|1612.2|1611|1612.2|1611|0
1653456720000|2022-05-25 05:32:00|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|1612|1610.8|0
1653456730000|2022-05-25 05:32:10|1612|1610.8|1612|1610.8|1612|1610.8|1612|1610.8|0
1653456740000|2022-05-25 05:32:20|1611.9|1610.7|1612|1610.8|1612|1610.8|1611.9|1610.7|4
1653456750000|2022-05-25 05:32:30|1611.9|1610.7|1611.9|1610.7|1612|1610.8|1611.9|1610.7|0
1653456760000|2022-05-25 05:32:40|1611.7|1610.5|1611.5|1610.3|1611.7|1610.5|1611.5|1610.3|0
1653456770000|2022-05-25 05:32:50|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|2
1653456780000|2022-05-25 05:33:00|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|2
1653456790000|2022-05-25 05:33:10|1611.6|1610.4|1611.9|1610.7|1611.9|1610.7|1611.6|1610.4|1
1653456800000|2022-05-25 05:33:20|1611.8|1610.6|1611.7|1610.5|1611.8|1610.6|1611.7|1610.5|0
1653456830000|2022-05-25 05:33:50|1611.6|1610.4|1611.7|1610.5|1611.7|1610.5|1611.6|1610.4|0
1653456840000|2022-05-25 05:34:00|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|0
1653456850000|2022-05-25 05:34:10|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|1612|1610.8|1
1653456860000|2022-05-25 05:34:20|1612.2|1611|1612.4|1611.2|1612.7|1611.5|1612.2|1611|1
1653456870000|2022-05-25 05:34:30|1612.3|1611.1|1612.6|1611.4|1612.6|1611.4|1612.3|1611.1|1
1653456880000|2022-05-25 05:34:40|1612.7|1611.5|1612.6|1611.4|1612.7|1611.5|1612.6|1611.4|0
1653456890000|2022-05-25 05:34:50|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|0
1653456900000|2022-05-25 05:35:00|1612.6|1611.4|1612.4|1611.2|1612.6|1611.4|1612.4|1611.2|2
1653456910000|2022-05-25 05:35:10|1612.2|1611|1612.4|1611.2|1612.4|1611.2|1612.2|1611|0
1653456930000|2022-05-25 05:35:30|1612.3|1611.1|1612.4|1611.2|1612.4|1611.2|1612.2|1611|0
1653456940000|2022-05-25 05:35:40|1612.3|1611.1|1612.2|1611|1612.4|1611.2|1612.2|1611|0
1653456950000|2022-05-25 05:35:50|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|0
1653456960000|2022-05-25 05:36:00|1612|1610.8|1612|1610.8|1612|1610.8|1612|1610.8|0
1653456970000|2022-05-25 05:36:10|1611.9|1610.7|1612.2|1611|1612.2|1611|1611.9|1610.7|1
1653456990000|2022-05-25 05:36:30|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1612.2|1611|1
1653457000000|2022-05-25 05:36:40|1612.2|1611|1612.5|1611.3|1612.5|1611.3|1612.2|1611|2
1653457020000|2022-05-25 05:37:00|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|0
1653457030000|2022-05-25 05:37:10|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|0
1653457060000|2022-05-25 05:37:40|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1612.3|1611.1|1
1653457070000|2022-05-25 05:37:50|1612.1|1610.9|1612|1610.8|1612.1|1610.9|1612|1610.8|3
1653457090000|2022-05-25 05:38:10|1611.9|1610.7|1611.9|1610.7|1612|1610.8|1611.9|1610.7|1
1653457110000|2022-05-25 05:38:30|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|1
1653457120000|2022-05-25 05:38:40|1611.9|1610.7|1611.8|1610.6|1611.9|1610.7|1611.8|1610.6|0
1653457150000|2022-05-25 05:39:10|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|1
1653457170000|2022-05-25 05:39:30|1611.8|1610.6|1611.9|1610.7|1611.9|1610.7|1611.8|1610.6|1
1653457180000|2022-05-25 05:39:40|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|0
1653457190000|2022-05-25 05:39:50|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|1
1653457200000|2022-05-25 05:40:00|1612|1610.8|1612.1|1610.9|1612.1|1610.9|1612|1610.8|0
1653457210000|2022-05-25 05:40:10|1612|1610.8|1612|1610.8|1612|1610.8|1612|1610.8|0
1653457220000|2022-05-25 05:40:20|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|0
1653457250000|2022-05-25 05:40:50|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|0
1653457290000|2022-05-25 05:41:30|||||||||1
1653457310000|2022-05-25 05:41:50|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|1
1653457320000|2022-05-25 05:42:00|1611.7|1610.5|1611.8|1610.6|1611.8|1610.6|1611.7|1610.5|1
1653457330000|2022-05-25 05:42:10|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|1611.6|1610.4|0
1653457340000|2022-05-25 05:42:20|1611.6|1610.4|1611.5|1610.3|1611.6|1610.4|1611.5|1610.3|1
1653457360000|2022-05-25 05:42:40|1611.4|1610.2|1611.5|1610.3|1611.5|1610.3|1611.4|1610.2|1
1653457380000|2022-05-25 05:43:00|1611.4|1610.2|1611.7|1610.5|1611.8|1610.6|1611.3|1610.1|3
1653457390000|2022-05-25 05:43:10|1611.8|1610.6|1611.7|1610.5|1611.8|1610.6|1611.7|1610.5|0
1653457400000|2022-05-25 05:43:20|1611.8|1610.6|1611.9|1610.7|1612|1610.8|1611.8|1610.6|1
1653457410000|2022-05-25 05:43:30|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|0
1653457430000|2022-05-25 05:43:50|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|0
1653457450000|2022-05-25 05:44:10|1611.6|1610.4|1611.7|1610.5|1611.7|1610.5|1611.6|1610.4|2
1653457470000|2022-05-25 05:44:30|1611.6|1610.4|1611.6|1610.4|1611.6|1610.4|1611.6|1610.4|0
1653457490000|2022-05-25 05:44:50|1611.9|1610.7|1611.7|1610.5|1611.9|1610.7|1611.7|1610.5|1
1653457500000|2022-05-25 05:45:00|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|0
1653457510000|2022-05-25 05:45:10|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|0
1653457530000|2022-05-25 05:45:30|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|0
1653457540000|2022-05-25 05:45:40|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|0
1653457550000|2022-05-25 05:45:50|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|1
1653457560000|2022-05-25 05:46:00|1611.8|1610.6|1611.8|1610.6|1611.9|1610.7|1611.7|1610.5|2
1653457600000|2022-05-25 05:46:40|1611.9|1610.7|1612.3|1611.1|1612.3|1611.1|1611.9|1610.7|1
1653457610000|2022-05-25 05:46:50|1612.2|1611|1612.2|1611|1612.2|1611|1612.2|1611|0
1653457620000|2022-05-25 05:47:00|1612.1|1610.9|1611.9|1610.7|1612.1|1610.9|1611.9|1610.7|0
1653457630000|2022-05-25 05:47:10|1611.8|1610.6|1611.7|1610.5|1611.8|1610.6|1611.7|1610.5|0
1653457670000|2022-05-25 05:47:50|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|14
1653457680000|2022-05-25 05:48:00|1611.7|1610.5|1611.2|1610|1611.7|1610.5|1611.2|1610|1
1653457690000|2022-05-25 05:48:10|||||||||7
1653457700000|2022-05-25 05:48:20|1611|1609.8|1611|1609.8|1611.2|1610|1611|1609.8|7
1653457710000|2022-05-25 05:48:30|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|2
1653457720000|2022-05-25 05:48:40|1611|1609.8|1611|1609.8|1611|1609.8|1611|1609.8|2
1653457730000|2022-05-25 05:48:50|1610.9|1609.7|1611|1609.8|1611|1609.8|1610.9|1609.7|1
1653457740000|2022-05-25 05:49:00|1611.2|1610|1611.2|1610|1611.2|1610|1611.2|1610|0
1653457750000|2022-05-25 05:49:10|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|5
1653457760000|2022-05-25 05:49:20|1611.2|1610|1611.2|1610|1611.3|1610.1|1611.1|1609.9|2
1653457830000|2022-05-25 05:50:30|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1
1653457850000|2022-05-25 05:50:50|1611.2|1610|1611.3|1610.1|1611.3|1610.1|1611.2|1610|0
1653457860000|2022-05-25 05:51:00|1611.2|1610|1611.3|1610.1|1611.3|1610.1|1611.2|1610|1
1653457870000|2022-05-25 05:51:10|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1
1653457890000|2022-05-25 05:51:30|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|10
1653457900000|2022-05-25 05:51:40|1611.2|1610|1611.2|1610|1611.2|1610|1611.2|1610|0
1653457910000|2022-05-25 05:51:50|1611.3|1610.1|1611.2|1610|1611.3|1610.1|1611.2|1610|0
1653457920000|2022-05-25 05:52:00|1611.1|1609.9|1611.2|1610|1611.2|1610|1611.1|1609.9|0
1653457940000|2022-05-25 05:52:20|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|0
1653457950000|2022-05-25 05:52:30|1611.5|1610.3|1611.8|1610.6|1611.9|1610.7|1611.5|1610.3|0
1653457960000|2022-05-25 05:52:40|1612|1610.8|1611.5|1610.3|1612|1610.8|1611.5|1610.3|4
1653457980000|2022-05-25 05:53:00|1611.6|1610.4|1611.6|1610.4|1611.7|1610.5|1611.6|1610.4|1
1653458030000|2022-05-25 05:53:50|1611.5|1610.3|1611.5|1610.3|1611.6|1610.4|1611.5|1610.3|0
1653458040000|2022-05-25 05:54:00|1611.4|1610.2|1611.3|1610.1|1611.4|1610.2|1611.3|1610.1|4
1653458100000|2022-05-25 05:55:00|1611.5|1610.3|1611.6|1610.4|1611.6|1610.4|1611.5|1610.3|1
1653458110000|2022-05-25 05:55:10|1611.4|1610.2|1611.3|1610.1|1611.4|1610.2|1611.3|1610.1|0
1653458120000|2022-05-25 05:55:20|1611.2|1610|1611.2|1610|1611.2|1610|1611.2|1610|0
1653458140000|2022-05-25 05:55:40|1611.4|1610.2|1611.5|1610.3|1611.5|1610.3|1611.4|1610.2|0
1653458150000|2022-05-25 05:55:50|1611.7|1610.5|1611.7|1610.5|1611.9|1610.7|1611.7|1610.5|1
1653458160000|2022-05-25 05:56:00|1611.8|1610.6|1611.8|1610.6|1611.9|1610.7|1611.8|1610.6|1
1653458190000|2022-05-25 05:56:30|1612|1610.8|1611.9|1610.7|1612|1610.8|1611.8|1610.6|2
1653458210000|2022-05-25 05:56:50|||||||||1
1653458240000|2022-05-25 05:57:20|1612|1610.8|1611.9|1610.7|1612|1610.8|1611.8|1610.6|0
1653458250000|2022-05-25 05:57:30|1611.8|1610.6|1612.2|1611|1612.2|1611|1611.8|1610.6|0
1653458260000|2022-05-25 05:57:40|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|1612|1610.8|0
1653458270000|2022-05-25 05:57:50|1612|1610.8|1612|1610.8|1612|1610.8|1612|1610.8|0
1653458280000|2022-05-25 05:58:00|||||||||1
1653458330000|2022-05-25 05:58:50|1612.2|1611|1612.2|1611|1612.2|1611|1612.2|1611|1
1653458340000|2022-05-25 05:59:00|1612.1|1610.9|1612|1610.8|1612.1|1610.9|1612|1610.8|1
1653458350000|2022-05-25 05:59:10|1612.1|1610.9|1612.2|1611|1612.2|1611|1612.1|1610.9|1
1653458370000|2022-05-25 05:59:30|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|0
1653458380000|2022-05-25 05:59:40|1612.2|1611|1612.2|1611|1612.2|1611|1612.2|1611|1
1653458400000|2022-05-25 06:00:00|1612.1|1610.9|1612|1610.8|1612.1|1610.9|1611.9|1610.7|1
1653458410000|2022-05-25 06:00:10|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|0
1653458420000|2022-05-25 06:00:20|1612|1610.8|1612|1610.8|1612|1610.8|1612|1610.8|0
1653458450000|2022-05-25 06:00:50|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|0
1653458460000|2022-05-25 06:01:00|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|1611.6|1610.4|1
1653458470000|2022-05-25 06:01:10|1611.9|1610.7|1612.2|1611|1612.2|1611|1611.9|1610.7|2
1653458520000|2022-05-25 06:02:00|1612.1|1610.9|1611.8|1610.6|1612.1|1610.9|1611.8|1610.6|1
1653458540000|2022-05-25 06:02:20|1611.9|1610.7|1611.8|1610.6|1611.9|1610.7|1611.8|1610.6|2
1653458550000|2022-05-25 06:02:30|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|1
1653458560000|2022-05-25 06:02:40|||||||||1
1653458570000|2022-05-25 06:02:50|1612|1610.8|1612.2|1611|1612.2|1611|1612|1610.8|3
1653458580000|2022-05-25 06:03:00|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|0
1653458590000|2022-05-25 06:03:10|1612|1610.8|1611.9|1610.7|1612|1610.8|1611.9|1610.7|1
1653458610000|2022-05-25 06:03:30|1611.8|1610.6|1612.2|1611|1612.2|1611|1611.8|1610.6|4
1653458620000|2022-05-25 06:03:40|1612.3|1611.1|1611.9|1610.7|1612.3|1611.1|1611.9|1610.7|12
1653458630000|2022-05-25 06:03:50|1611.8|1610.6|1611.9|1610.7|1612|1610.8|1611.8|1610.6|194
1653458650000|2022-05-25 06:04:10|1612.1|1610.9|1612.2|1611|1612.3|1611.1|1612.1|1610.9|2
1653458670000|2022-05-25 06:04:30|1612.3|1611.1|1612.2|1611|1612.3|1611.1|1612.1|1610.9|2
1653458680000|2022-05-25 06:04:40|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|0
1653458690000|2022-05-25 06:04:50|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|2
1653458700000|2022-05-25 06:05:00|1612.2|1611|1612.2|1611|1612.2|1611|1612.2|1611|1
1653458710000|2022-05-25 06:05:10|1612.1|1610.9|1611.9|1610.7|1612.1|1610.9|1611.9|1610.7|0
1653458740000|2022-05-25 06:05:40|1612.1|1610.9|1612.1|1610.9|1612.2|1611|1612.1|1610.9|0
1653458750000|2022-05-25 06:05:50|||||||||201
1653458760000|2022-05-25 06:06:00|1612.2|1611|1612.1|1610.9|1612.2|1611|1612|1610.8|1
1653458780000|2022-05-25 06:06:20|1612|1610.8|1612|1610.8|1612|1610.8|1612|1610.8|2
1653458820000|2022-05-25 06:07:00|1612.1|1610.9|1612|1610.8|1612.2|1611|1612|1610.8|4
1653458830000|2022-05-25 06:07:10|1612.1|1610.9|1612.3|1611.1|1612.3|1611.1|1612.1|1610.9|3
1653458840000|2022-05-25 06:07:20|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|3
1653458850000|2022-05-25 06:07:30|1612|1610.8|1611.8|1610.6|1612|1610.8|1611.8|1610.6|10
1653458860000|2022-05-25 06:07:40|1611.1|1609.9|1610.9|1609.7|1611.2|1610|1610.9|1609.7|173
1653458870000|2022-05-25 06:07:50|1611|1609.8|1611.3|1610.1|1611.3|1610.1|1610.9|1609.7|2
1653458880000|2022-05-25 06:08:00|1611.4|1610.2|1611.3|1610.1|1611.4|1610.2|1611.3|1610.1|0
1653458890000|2022-05-25 06:08:10|1611.4|1610.2|1611.3|1610.1|1611.4|1610.2|1611.3|1610.1|6
1653458900000|2022-05-25 06:08:20|1611.2|1610|1611.2|1610|1611.2|1610|1611.2|1610|0
1653458920000|2022-05-25 06:08:40|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|0
1653458930000|2022-05-25 06:08:50|1610.9|1609.7|1610.8|1609.6|1610.9|1609.7|1610.8|1609.6|1
1653458950000|2022-05-25 06:09:10|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|10
1653458960000|2022-05-25 06:09:20|1610.6|1609.4|1610.5|1609.3|1610.6|1609.4|1610.2|1609|10
1653458970000|2022-05-25 06:09:30|1610.4|1609.2|1610.7|1609.5|1610.8|1609.6|1610.4|1609.2|1
1653458980000|2022-05-25 06:09:40|1610.8|1609.6|1610.7|1609.5|1610.8|1609.6|1610.7|1609.5|0
1653459000000|2022-05-25 06:10:00|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|1610.7|1609.5|2
1653459010000|2022-05-25 06:10:10|1611|1609.8|1610.9|1609.7|1611|1609.8|1610.9|1609.7|2
1653459030000|2022-05-25 06:10:30|1611|1609.8|1611.2|1610|1611.2|1610|1611|1609.8|1
1653459040000|2022-05-25 06:10:40|1611.1|1609.9|1611.2|1610|1611.2|1610|1611.1|1609.9|0
1653459050000|2022-05-25 06:10:50|1611.3|1610.1|1611.4|1610.2|1611.4|1610.2|1611.3|1610.1|0
1653459060000|2022-05-25 06:11:00|1611.3|1610.1|1611.1|1609.9|1611.3|1610.1|1611.1|1609.9|0
1653459070000|2022-05-25 06:11:10|1610.9|1609.7|1610.9|1609.7|1611|1609.8|1610.9|1609.7|0
1653459080000|2022-05-25 06:11:20|1610.8|1609.6|1611|1609.8|1611|1609.8|1610.8|1609.6|1
1653459090000|2022-05-25 06:11:30|1611.1|1609.9|1611|1609.8|1611.1|1609.9|1611|1609.8|0
1653459100000|2022-05-25 06:11:40|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|0
1653459110000|2022-05-25 06:11:50|1611|1609.8|1611|1609.8|1611|1609.8|1611|1609.8|0
1653459120000|2022-05-25 06:12:00|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|0
1653459130000|2022-05-25 06:12:10|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|0
1653459140000|2022-05-25 06:12:20|1610.9|1609.7|1611|1609.8|1611|1609.8|1610.9|1609.7|3
1653459150000|2022-05-25 06:12:30|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|0
1653459180000|2022-05-25 06:13:00|1611|1609.8|1611.1|1609.9|1611.1|1609.9|1611|1609.8|0
1653459190000|2022-05-25 06:13:10|1611|1609.8|1611|1609.8|1611|1609.8|1611|1609.8|13
1653459200000|2022-05-25 06:13:20|1610.2|1609|1610.2|1609|1610.2|1609|1610.2|1609|14
1653459230000|2022-05-25 06:13:50|1610.1|1608.9|1610.2|1609|1610.2|1609|1610|1608.8|11
1653459250000|2022-05-25 06:14:10|1610|1608.8|1610.2|1609|1610.2|1609|1610|1608.8|4
1653459260000|2022-05-25 06:14:20|1610.1|1608.9|1610|1608.8|1610.1|1608.9|1610|1608.8|2
1653459270000|2022-05-25 06:14:30|1609.8|1608.6|1609.8|1608.6|1609.8|1608.6|1609.8|1608.6|1
1653459300000|2022-05-25 06:15:00|||||||||7
1653459310000|2022-05-25 06:15:10|||||||||4
1653459340000|2022-05-25 06:15:40|1609.9|1608.7|1609.9|1608.7|1609.9|1608.7|1609.9|1608.7|3
1653459360000|2022-05-25 06:16:00|1609.8|1608.6|1609.8|1608.6|1609.8|1608.6|1609.8|1608.6|0
1653459370000|2022-05-25 06:16:10|1609.6|1608.4|1609.6|1608.4|1609.6|1608.4|1609.6|1608.4|11
1653459380000|2022-05-25 06:16:20|||||||||1
1653459390000|2022-05-25 06:16:30|1609.7|1608.5|1609.7|1608.5|1609.7|1608.5|1609.7|1608.5|0
1653459400000|2022-05-25 06:16:40|1609.8|1608.6|1609.7|1608.5|1609.8|1608.6|1609.7|1608.5|2
1653459410000|2022-05-25 06:16:50|1609.8|1608.6|1609.7|1608.5|1609.8|1608.6|1609.7|1608.5|0
1653459420000|2022-05-25 06:17:00|1609.5|1608.3|1609.6|1608.4|1609.7|1608.5|1609.5|1608.3|6
1653459440000|2022-05-25 06:17:20|1609.5|1608.3|1609.7|1608.5|1609.7|1608.5|1609.5|1608.3|29
1653459450000|2022-05-25 06:17:30|1609.5|1608.3|1609.6|1608.4|1609.6|1608.4|1609.5|1608.3|1
1653459460000|2022-05-25 06:17:40|1609.5|1608.3|1609.5|1608.3|1609.5|1608.3|1609.5|1608.3|0
1653459480000|2022-05-25 06:18:00|1609.6|1608.4|1609.5|1608.3|1609.6|1608.4|1609.5|1608.3|2
1653459490000|2022-05-25 06:18:10|1609.6|1608.4|1609.4|1608.2|1609.6|1608.4|1609.4|1608.2|1
1653459510000|2022-05-25 06:18:30|1609.5|1608.3|1609.6|1608.4|1609.7|1608.5|1609.5|1608.3|1
1653459520000|2022-05-25 06:18:40|1609.5|1608.3|1609.6|1608.4|1609.6|1608.4|1609.5|1608.3|5
1653459530000|2022-05-25 06:18:50|||||||||3
1653459540000|2022-05-25 06:19:00|1609.4|1608.2|1609.6|1608.4|1609.6|1608.4|1609.4|1608.2|5
1653459550000|2022-05-25 06:19:10|||||||||1
1653459570000|2022-05-25 06:19:30|||||||||1
1653459580000|2022-05-25 06:19:40|1609.7|1608.5|1609.7|1608.5|1609.7|1608.5|1609.6|1608.4|1
1653459590000|2022-05-25 06:19:50|1609.6|1608.4|1609.6|1608.4|1609.6|1608.4|1609.6|1608.4|0
1653459600000|2022-05-25 06:20:00|1609.5|1608.3|1609.6|1608.4|1609.6|1608.4|1609.4|1608.2|1
1653459610000|2022-05-25 06:20:10|||||||||1
1653459630000|2022-05-25 06:20:30|||||||||1
1653459660000|2022-05-25 06:21:00|1609.4|1608.2|1609.5|1608.3|1609.6|1608.4|1609.4|1608.2|13
1653459670000|2022-05-25 06:21:10|1609.3|1608.1|1608.8|1607.6|1609.3|1608.1|1608.5|1607.3|7
1653459680000|2022-05-25 06:21:20|1608.7|1607.5|1608.8|1607.6|1608.8|1607.6|1608.7|1607.5|2
1653459690000|2022-05-25 06:21:30|1608.9|1607.7|1608.9|1607.7|1608.9|1607.7|1608.9|1607.7|4
1653459700000|2022-05-25 06:21:40|1609.1|1607.9|1609.1|1607.9|1609.2|1608|1609.1|1607.9|9
1653459710000|2022-05-25 06:21:50|1608.9|1607.7|1608.7|1607.5|1608.9|1607.7|1608.6|1607.4|1
1653459720000|2022-05-25 06:22:00|1608.6|1607.4|1608.7|1607.5|1608.7|1607.5|1608.6|1607.4|5
1653459730000|2022-05-25 06:22:10|1608.8|1607.6|1609.2|1608|1609.3|1608.1|1608.8|1607.6|12
1653459740000|2022-05-25 06:22:20|1609.1|1607.9|1608.9|1607.7|1609.2|1608|1608.9|1607.7|5
1653459750000|2022-05-25 06:22:30|1609|1607.8|1609.3|1608.1|1609.3|1608.1|1608.9|1607.7|5
1653459760000|2022-05-25 06:22:40|1609.2|1608|1609.1|1607.9|1609.2|1608|1609.1|1607.9|0
1653459770000|2022-05-25 06:22:50|1609|1607.8|1609.4|1608.2|1609.4|1608.2|1609|1607.8|2
1653459780000|2022-05-25 06:23:00|1609.3|1608.1|1609.2|1608|1609.3|1608.1|1609.2|1608|1
1653459790000|2022-05-25 06:23:10|1609.1|1607.9|1609.4|1608.2|1609.5|1608.3|1609.1|1607.9|15
1653459800000|2022-05-25 06:23:20|1609.3|1608.1|1609.1|1607.9|1609.3|1608.1|1609.1|1607.9|0
1653459810000|2022-05-25 06:23:30|1609.2|1608|1609.2|1608|1609.2|1608|1609.2|1608|0
1653459820000|2022-05-25 06:23:40|1609.1|1607.9|1609.2|1608|1609.2|1608|1609|1607.8|3
1653459860000|2022-05-25 06:24:20|1609.1|1607.9|1608.9|1607.7|1609.1|1607.9|1608.9|1607.7|1
1653459890000|2022-05-25 06:24:50|1609.3|1608.1|1609.4|1608.2|1609.4|1608.2|1609.3|1608.1|3
1653459900000|2022-05-25 06:25:00|1609.3|1608.1|1609.5|1608.3|1609.5|1608.3|1609.3|1608.1|3
1653459920000|2022-05-25 06:25:20|1609.6|1608.4|1609.7|1608.5|1609.7|1608.5|1609.6|1608.4|1
1653459930000|2022-05-25 06:25:30|1609.9|1608.7|1609.9|1608.7|1609.9|1608.7|1609.9|1608.7|0
1653459940000|2022-05-25 06:25:40|1609.8|1608.6|1609.8|1608.6|1609.8|1608.6|1609.7|1608.5|0
1653459950000|2022-05-25 06:25:50|1609.9|1608.7|1610.5|1609.3|1610.5|1609.3|1609.9|1608.7|3
1653459960000|2022-05-25 06:26:00|1610.4|1609.2|1610.5|1609.3|1610.5|1609.3|1610.4|1609.2|6
1653459970000|2022-05-25 06:26:10|1610.4|1609.2|1610.3|1609.1|1610.4|1609.2|1610.2|1609|2
1653459980000|2022-05-25 06:26:20|1610.2|1609|1610.2|1609|1610.2|1609|1610.2|1609|2
1653460010000|2022-05-25 06:26:50|1610.1|1608.9|1610.2|1609|1610.3|1609.1|1610|1608.8|6
1653460020000|2022-05-25 06:27:00|1610.1|1608.9|1609.8|1608.6|1610.1|1608.9|1609.8|1608.6|3
1653460040000|2022-05-25 06:27:20|1609.9|1608.7|1609.9|1608.7|1609.9|1608.7|1609.9|1608.7|0
1653460050000|2022-05-25 06:27:30|1610|1608.8|1609.8|1608.6|1610|1608.8|1609.8|1608.6|0
1653460060000|2022-05-25 06:27:40|1609.9|1608.7|1610.3|1609.1|1610.5|1609.3|1609.9|1608.7|9
1653460070000|2022-05-25 06:27:50|1610.4|1609.2|1610.3|1609.1|1610.4|1609.2|1610.3|1609.1|1
1653460080000|2022-05-25 06:28:00|1610.2|1609|1609.9|1608.7|1610.2|1609|1609.7|1608.5|4
1653460090000|2022-05-25 06:28:10|1610.1|1608.9|1610|1608.8|1610.1|1608.9|1610|1608.8|4
1653460110000|2022-05-25 06:28:30|1610.1|1608.9|1610|1608.8|1610.1|1608.9|1610|1608.8|1
1653460120000|2022-05-25 06:28:40|1610.1|1608.9|1610.5|1609.3|1610.5|1609.3|1610.1|1608.9|43
1653460130000|2022-05-25 06:28:50|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|1
1653460140000|2022-05-25 06:29:00|1610.4|1609.2|1610.5|1609.3|1610.5|1609.3|1610.4|1609.2|1
1653460160000|2022-05-25 06:29:20|1610.6|1609.4|1610.5|1609.3|1610.6|1609.4|1610.5|1609.3|2
1653460170000|2022-05-25 06:29:30|1610.7|1609.5|1610.5|1609.3|1610.7|1609.5|1610.5|1609.3|0
1653460180000|2022-05-25 06:29:40|1610.6|1609.4|1610.5|1609.3|1610.6|1609.4|1610.5|1609.3|0
1653460190000|2022-05-25 06:29:50|1610.6|1609.4|1610.8|1609.6|1610.8|1609.6|1610.6|1609.4|0
1653460200000|2022-05-25 06:30:00|1610.6|1609.4|1610.8|1609.6|1610.8|1609.6|1610.5|1609.3|3
1653460210000|2022-05-25 06:30:10|1611.2|1610|1611.2|1610|1611.2|1610|1611.2|1610|5
1653460220000|2022-05-25 06:30:20|1610.9|1609.7|1610.8|1609.6|1610.9|1609.7|1610.8|1609.6|3
1653460240000|2022-05-25 06:30:40|1610.7|1609.5|1611|1609.8|1611|1609.8|1610.7|1609.5|2
1653460260000|2022-05-25 06:31:00|1611.1|1609.9|1611|1609.8|1611.1|1609.9|1611|1609.8|2
1653460280000|2022-05-25 06:31:20|1611.1|1609.9|1611|1609.8|1611.1|1609.9|1611|1609.8|1
1653460290000|2022-05-25 06:31:30|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|0
1653460300000|2022-05-25 06:31:40|1611.2|1610|1611.2|1610|1611.2|1610|1611.1|1609.9|2
1653460310000|2022-05-25 06:31:50|||||||||1
1653460320000|2022-05-25 06:32:00|1611.3|1610.1|1611.2|1610|1611.3|1610.1|1611.2|1610|3
1653460360000|2022-05-25 06:32:40|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|0
1653460380000|2022-05-25 06:33:00|1611.2|1610|1611.3|1610.1|1611.3|1610.1|1611.2|1610|2
1653460400000|2022-05-25 06:33:20|||||||||1
1653460440000|2022-05-25 06:34:00|1611.2|1610|1611.2|1610|1611.2|1610|1611.2|1610|2
1653460450000|2022-05-25 06:34:10|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|0
1653460460000|2022-05-25 06:34:20|1611.6|1610.4|1611.8|1610.6|1611.8|1610.6|1611.6|1610.4|6
1653460470000|2022-05-25 06:34:30|1611.9|1610.7|1612.1|1610.9|1612.1|1610.9|1611.9|1610.7|0
1653460480000|2022-05-25 06:34:40|1612|1610.8|1612.1|1610.9|1612.1|1610.9|1612|1610.8|0
1653460490000|2022-05-25 06:34:50|1612|1610.8|1611.9|1610.7|1612|1610.8|1611.8|1610.6|2
1653460500000|2022-05-25 06:35:00|1611.8|1610.6|1611.7|1610.5|1611.8|1610.6|1611.7|1610.5|2
1653460520000|2022-05-25 06:35:20|1611.8|1610.6|1611.5|1610.3|1611.8|1610.6|1611.5|1610.3|1
1653460540000|2022-05-25 06:35:40|1611.6|1610.4|1611.6|1610.4|1611.6|1610.4|1611.6|1610.4|0
1653460550000|2022-05-25 06:35:50|||||||||3
1653460560000|2022-05-25 06:36:00|1611.8|1610.6|1611.7|1610.5|1611.8|1610.6|1611.7|1610.5|5
1653460590000|2022-05-25 06:36:30|1611.8|1610.6|1611.9|1610.7|1611.9|1610.7|1611.8|1610.6|0
1653460600000|2022-05-25 06:36:40|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|1611.7|1610.5|0
1653460610000|2022-05-25 06:36:50|1611.9|1610.7|1611.7|1610.5|1611.9|1610.7|1611.7|1610.5|0
1653460620000|2022-05-25 06:37:00|1611.8|1610.6|1611.7|1610.5|1611.8|1610.6|1611.7|1610.5|2
1653460640000|2022-05-25 06:37:20|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|1611.4|1610.2|5
1653460650000|2022-05-25 06:37:30|1611.6|1610.4|1611.7|1610.5|1611.7|1610.5|1611.6|1610.4|1
1653460670000|2022-05-25 06:37:50|1611.6|1610.4|1611.6|1610.4|1611.6|1610.4|1611.6|1610.4|0
1653460680000|2022-05-25 06:38:00|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|0
1653460690000|2022-05-25 06:38:10|1611.6|1610.4|1611.6|1610.4|1611.6|1610.4|1611.6|1610.4|0
1653460700000|2022-05-25 06:38:20|1611.4|1610.2|1611.6|1610.4|1611.7|1610.5|1611.4|1610.2|4
1653460710000|2022-05-25 06:38:30|1611.7|1610.5|1611.7|1610.5|1611.8|1610.6|1611.7|1610.5|2
1653460720000|2022-05-25 06:38:40|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|0
1653460730000|2022-05-25 06:38:50|||||||||1
1653460740000|2022-05-25 06:39:00|1611.7|1610.5|1611.6|1610.4|1611.8|1610.6|1611.6|1610.4|1
1653460750000|2022-05-25 06:39:10|1611.7|1610.5|1611.8|1610.6|1611.8|1610.6|1611.7|1610.5|6
1653460760000|2022-05-25 06:39:20|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|9
1653460770000|2022-05-25 06:39:30|1612.3|1611.1|1612.2|1611|1612.4|1611.2|1612.2|1611|4
1653460780000|2022-05-25 06:39:40|1612.3|1611.1|1612.4|1611.2|1612.4|1611.2|1612.3|1611.1|0
1653460790000|2022-05-25 06:39:50|1612.5|1611.3|1612.5|1611.3|1612.6|1611.4|1612.4|1611.2|0
1653460800000|2022-05-25 06:40:00|1612.4|1611.2|1612.2|1611|1612.4|1611.2|1612.1|1610.9|1
1653460810000|2022-05-25 06:40:10|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|0
1653460820000|2022-05-25 06:40:20|1612|1610.8|1612|1610.8|1612|1610.8|1612|1610.8|1
1653460830000|2022-05-25 06:40:30|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|0
1653460840000|2022-05-25 06:40:40|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|1
1653460850000|2022-05-25 06:40:50|1612.4|1611.2|1612.6|1611.4|1612.6|1611.4|1612.4|1611.2|1
1653460860000|2022-05-25 06:41:00|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|0
1653460870000|2022-05-25 06:41:10|1612.9|1611.7|1613.1|1611.9|1613.2|1612|1612.9|1611.7|9
1653460880000|2022-05-25 06:41:20|1612.9|1611.7|1612.8|1611.6|1612.9|1611.7|1612.8|1611.6|2
1653460890000|2022-05-25 06:41:30|1612.7|1611.5|1612.8|1611.6|1612.9|1611.7|1612.7|1611.5|1
1653460900000|2022-05-25 06:41:40|1612.6|1611.4|1612.7|1611.5|1612.7|1611.5|1612.6|1611.4|0
1653460910000|2022-05-25 06:41:50|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1612.6|1611.4|2
1653460920000|2022-05-25 06:42:00|1613.1|1611.9|1612.9|1611.7|1613.1|1611.9|1612.9|1611.7|1
1653460930000|2022-05-25 06:42:10|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1612.7|1611.5|20
1653460940000|2022-05-25 06:42:20|1613|1611.8|1612.9|1611.7|1613|1611.8|1612.9|1611.7|2
1653460950000|2022-05-25 06:42:30|||||||||2
1653460960000|2022-05-25 06:42:40|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1
1653460970000|2022-05-25 06:42:50|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|0
1653460980000|2022-05-25 06:43:00|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|2
1653460990000|2022-05-25 06:43:10|1612.7|1611.5|1612.8|1611.6|1612.8|1611.6|1612.7|1611.5|2
1653461000000|2022-05-25 06:43:20|||||||||1
1653461010000|2022-05-25 06:43:30|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|0
1653461040000|2022-05-25 06:44:00|1613|1611.8|1613.1|1611.9|1613.1|1611.9|1613|1611.8|3
1653461050000|2022-05-25 06:44:10|1612.9|1611.7|1613|1611.8|1613|1611.8|1612.9|1611.7|0
1653461060000|2022-05-25 06:44:20|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|0
1653461070000|2022-05-25 06:44:30|1613.4|1612.2|1613.6|1612.4|1613.6|1612.4|1613.4|1612.2|3
1653461090000|2022-05-25 06:44:50|||||||||1
1653461110000|2022-05-25 06:45:10|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|0
1653461120000|2022-05-25 06:45:20|1613.3|1612.1|1613.6|1612.4|1613.6|1612.4|1613.2|1612|17
1653461130000|2022-05-25 06:45:30|||||||||1
1653461140000|2022-05-25 06:45:40|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|0
1653461150000|2022-05-25 06:45:50|1613.6|1612.4|1613.5|1612.3|1613.6|1612.4|1613.5|1612.3|1
1653461160000|2022-05-25 06:46:00|||||||||13
1653461170000|2022-05-25 06:46:10|1613.6|1612.4|1613.5|1612.3|1613.6|1612.4|1613.5|1612.3|19
1653461180000|2022-05-25 06:46:20|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|2
1653461190000|2022-05-25 06:46:30|||||||||5
1653461200000|2022-05-25 06:46:40|||||||||1
1653461210000|2022-05-25 06:46:50|1613.3|1612.1|1613.6|1612.4|1613.7|1612.5|1613.3|1612.1|7
1653461220000|2022-05-25 06:47:00|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|6
1653461230000|2022-05-25 06:47:10|1613.5|1612.3|1614.1|1612.9|1614.1|1612.9|1613.3|1612.1|23
1653461240000|2022-05-25 06:47:20|1614|1612.8|1614|1612.8|1614.1|1612.9|1613.9|1612.7|1
1653461250000|2022-05-25 06:47:30|1614.1|1612.9|1614.3|1613.1|1614.3|1613.1|1614.1|1612.9|5
1653461260000|2022-05-25 06:47:40|1614.2|1613|1614.2|1613|1614.2|1613|1614.2|1613|0
1653461270000|2022-05-25 06:47:50|||||||||2
1653461290000|2022-05-25 06:48:10|1614.3|1613.1|1614.4|1613.2|1614.4|1613.2|1614.3|1613.1|1
1653461300000|2022-05-25 06:48:20|1614.5|1613.3|1614.4|1613.2|1614.6|1613.4|1614.4|1613.2|1
1653461310000|2022-05-25 06:48:30|1614.5|1613.3|1614.5|1613.3|1614.5|1613.3|1614.5|1613.3|0
1653461320000|2022-05-25 06:48:40|1614.7|1613.5|1614.6|1613.4|1614.7|1613.5|1614.6|1613.4|3
1653461340000|2022-05-25 06:49:00|1614.7|1613.5|1615.1|1613.9|1615.1|1613.9|1614.7|1613.5|17
1653461350000|2022-05-25 06:49:10|1615|1613.8|1614.8|1613.6|1615.1|1613.9|1614.8|1613.6|2
1653461360000|2022-05-25 06:49:20|1614.9|1613.7|1615.2|1614|1615.3|1614.1|1614.8|1613.6|13
1653461370000|2022-05-25 06:49:30|1615.3|1614.1|1615.2|1614|1615.3|1614.1|1615.2|1614|2
1653461400000|2022-05-25 06:50:00|1615.3|1614.1|1615.2|1614|1615.4|1614.2|1614.9|1613.7|32
1653461410000|2022-05-25 06:50:10|1615.3|1614.1|1615.2|1614|1615.4|1614.2|1615.2|1614|1
1653461420000|2022-05-25 06:50:20|1615.1|1613.9|1615.1|1613.9|1615.1|1613.9|1615.1|1613.9|1
1653461440000|2022-05-25 06:50:40|1615.4|1614.2|1615.5|1614.3|1615.5|1614.3|1615.4|1614.2|1
1653461470000|2022-05-25 06:51:10|1615.4|1614.2|1615.1|1613.9|1615.4|1614.2|1615.1|1613.9|2
1653461480000|2022-05-25 06:51:20|1615|1613.8|1615|1613.8|1615|1613.8|1615|1613.8|0
1653461490000|2022-05-25 06:51:30|1615.2|1614|1615|1613.8|1615.2|1614|1615|1613.8|3
1653461530000|2022-05-25 06:52:10|1614.9|1613.7|1615.1|1613.9|1615.1|1613.9|1614.9|1613.7|1
1653461540000|2022-05-25 06:52:20|1615|1613.8|1614.9|1613.7|1615|1613.8|1614.9|1613.7|5
1653461550000|2022-05-25 06:52:30|1614.8|1613.6|1614.9|1613.7|1614.9|1613.7|1614.8|1613.6|1
1653461560000|2022-05-25 06:52:40|1615|1613.8|1615|1613.8|1615|1613.8|1614.8|1613.6|0
1653461570000|2022-05-25 06:52:50|1614.9|1613.7|1614.9|1613.7|1615|1613.8|1614.8|1613.6|1
1653461580000|2022-05-25 06:53:00|1614.8|1613.6|1614.7|1613.5|1614.8|1613.6|1614.7|1613.5|5
1653461590000|2022-05-25 06:53:10|1614.6|1613.4|1615|1613.8|1615|1613.8|1614.4|1613.2|2
1653461600000|2022-05-25 06:53:20|1615.2|1614|1615.2|1614|1615.3|1614.1|1615.2|1614|5
1653461610000|2022-05-25 06:53:30|1615.3|1614.1|1615|1613.8|1615.3|1614.1|1615|1613.8|0
1653461620000|2022-05-25 06:53:40|1615.2|1614|1615.2|1614|1615.2|1614|1615.1|1613.9|1
1653461630000|2022-05-25 06:53:50|1615.3|1614.1|1615.3|1614.1|1615.3|1614.1|1615.3|1614.1|0
1653461640000|2022-05-25 06:54:00|1615.2|1614|1615.3|1614.1|1615.3|1614.1|1615.2|1614|0
1653461650000|2022-05-25 06:54:10|1615.2|1614|1615|1613.8|1615.2|1614|1615|1613.8|0
1653461660000|2022-05-25 06:54:20|1615.2|1614|1615|1613.8|1615.2|1614|1615|1613.8|1
1653461670000|2022-05-25 06:54:30|1615.2|1614|1615.2|1614|1615.2|1614|1615.2|1614|1
1653461690000|2022-05-25 06:54:50|1615.5|1614.3|1615.5|1614.3|1615.6|1614.4|1615.5|1614.3|5
1653461700000|2022-05-25 06:55:00|1615.6|1614.4|1615.5|1614.3|1615.6|1614.4|1615.5|1614.3|0
1653461710000|2022-05-25 06:55:10|1615.4|1614.2|1615.4|1614.2|1615.4|1614.2|1615.4|1614.2|0
1653461720000|2022-05-25 06:55:20|1615.5|1614.3|1615.5|1614.3|1615.5|1614.3|1615.4|1614.2|0
1653461730000|2022-05-25 06:55:30|1615.4|1614.2|1615.5|1614.3|1615.5|1614.3|1615.4|1614.2|0
1653461740000|2022-05-25 06:55:40|1615.6|1614.4|1615.6|1614.4|1615.6|1614.4|1615.6|1614.4|0
1653461750000|2022-05-25 06:55:50|1615.5|1614.3|1615.8|1614.6|1615.8|1614.6|1615.5|1614.3|16
1653461760000|2022-05-25 06:56:00|1615.7|1614.5|1615.6|1614.4|1615.7|1614.5|1615.6|1614.4|0
1653461770000|2022-05-25 06:56:10|1615.5|1614.3|1615.5|1614.3|1615.5|1614.3|1615.5|1614.3|13
1653461780000|2022-05-25 06:56:20|1614.9|1613.7|1614.9|1613.7|1614.9|1613.7|1614.9|1613.7|6
1653461790000|2022-05-25 06:56:30|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|0
1653461810000|2022-05-25 06:56:50|1615|1613.8|1614.9|1613.7|1615|1613.8|1614.9|1613.7|0
1653461820000|2022-05-25 06:57:00|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|1
1653461830000|2022-05-25 06:57:10|1614.9|1613.7|1614.9|1613.7|1614.9|1613.7|1614.9|1613.7|5
1653461840000|2022-05-25 06:57:20|1614.8|1613.6|1614.7|1613.5|1614.8|1613.6|1614.7|1613.5|0
1653461850000|2022-05-25 06:57:30|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|1614.7|1613.5|5
1653461860000|2022-05-25 06:57:40|1614.9|1613.7|1614.8|1613.6|1614.9|1613.7|1614.8|1613.6|0
1653461880000|2022-05-25 06:58:00|1614.7|1613.5|1614.9|1613.7|1615|1613.8|1614.7|1613.5|0
1653461890000|2022-05-25 06:58:10|1615|1613.8|1615|1613.8|1615|1613.8|1615|1613.8|0
1653461920000|2022-05-25 06:58:40|1614.9|1613.7|1615|1613.8|1615|1613.8|1614.9|1613.7|0
1653461930000|2022-05-25 06:58:50|1614.9|1613.7|1614.8|1613.6|1614.9|1613.7|1614.8|1613.6|0
1653461940000|2022-05-25 06:59:00|1614.7|1613.5|1614.6|1613.4|1614.7|1613.5|1614.5|1613.3|8
1653461950000|2022-05-25 06:59:10|1614.5|1613.3|1614.6|1613.4|1614.6|1613.4|1614.5|1613.3|1
1653461970000|2022-05-25 06:59:30|1614.7|1613.5|1614.6|1613.4|1614.7|1613.5|1614.5|1613.3|0
1653461980000|2022-05-25 06:59:40|1614.7|1613.5|1614.6|1613.4|1614.7|1613.5|1614.5|1613.3|3
1653461990000|2022-05-25 06:59:50|1614.5|1613.3|1614.7|1613.5|1614.7|1613.5|1614.5|1613.3|2
1653462000000|2022-05-25 07:00:00|1614.6|1613.4|1614.7|1613.5|1614.7|1613.5|1614.6|1613.4|1
1653462010000|2022-05-25 07:00:10|||||||||1
1653462020000|2022-05-25 07:00:20|1614.6|1613.4|1614.6|1613.4|1614.7|1613.5|1614.6|1613.4|1
1653462030000|2022-05-25 07:00:30|1614.7|1613.5|1614.7|1613.5|1614.7|1613.5|1614.7|1613.5|0
1653462050000|2022-05-25 07:00:50|1614.5|1613.3|1614.6|1613.4|1614.6|1613.4|1614.5|1613.3|2
1653462060000|2022-05-25 07:01:00|1614.5|1613.3|1614.6|1613.4|1614.8|1613.6|1614.5|1613.3|7
1653462080000|2022-05-25 07:01:20|1614.7|1613.5|1614.7|1613.5|1614.7|1613.5|1614.7|1613.5|0
1653462090000|2022-05-25 07:01:30|1614.8|1613.6|1614.6|1613.4|1614.8|1613.6|1614.6|1613.4|0
1653462100000|2022-05-25 07:01:40|1614.5|1613.3|1614.6|1613.4|1614.6|1613.4|1614.5|1613.3|0
1653462120000|2022-05-25 07:02:00|1614.4|1613.2|1614.4|1613.2|1614.4|1613.2|1614.3|1613.1|8
1653462130000|2022-05-25 07:02:10|1614.3|1613.1|1614.4|1613.2|1614.4|1613.2|1614.3|1613.1|3
1653462140000|2022-05-25 07:02:20|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|0
1653462150000|2022-05-25 07:02:30|1614.4|1613.2|1614.4|1613.2|1614.4|1613.2|1614.4|1613.2|0
1653462160000|2022-05-25 07:02:40|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|4
1653462190000|2022-05-25 07:03:10|||||||||1
1653462200000|2022-05-25 07:03:20|1614.6|1613.4|1614.6|1613.4|1614.6|1613.4|1614.6|1613.4|2
1653462210000|2022-05-25 07:03:30|1614.5|1613.3|1614.4|1613.2|1614.5|1613.3|1614.4|1613.2|0
1653462230000|2022-05-25 07:03:50|||||||||4
1653462240000|2022-05-25 07:04:00|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|1614.2|1613|2
1653462250000|2022-05-25 07:04:10|1614.4|1613.2|1614.3|1613.1|1614.4|1613.2|1614.3|1613.1|4
1653462270000|2022-05-25 07:04:30|||||||||1
1653462290000|2022-05-25 07:04:50|||||||||1
1653462300000|2022-05-25 07:05:00|1614.4|1613.2|1614.4|1613.2|1614.5|1613.3|1614.4|1613.2|1
1653462310000|2022-05-25 07:05:10|1614.5|1613.3|1614.5|1613.3|1614.5|1613.3|1614.5|1613.3|0
1653462330000|2022-05-25 07:05:30|1614.4|1613.2|1614.7|1613.5|1614.7|1613.5|1614.4|1613.2|2
1653462360000|2022-05-25 07:06:00|1614.4|1613.2|1614.4|1613.2|1614.4|1613.2|1614.4|1613.2|2
1653462370000|2022-05-25 07:06:10|1614.3|1613.1|1614.7|1613.5|1614.7|1613.5|1614.3|1613.1|4
1653462380000|2022-05-25 07:06:20|1614.6|1613.4|1614.8|1613.6|1614.8|1613.6|1614.6|1613.4|2
1653462390000|2022-05-25 07:06:30|1614.6|1613.4|1614.6|1613.4|1614.6|1613.4|1614.6|1613.4|0
1653462400000|2022-05-25 07:06:40|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|3
1653462420000|2022-05-25 07:07:00|1614.4|1613.2|1614.4|1613.2|1614.4|1613.2|1614.4|1613.2|0
1653462430000|2022-05-25 07:07:10|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|0
1653462440000|2022-05-25 07:07:20|1614.4|1613.2|1614.6|1613.4|1614.6|1613.4|1614.4|1613.2|3
1653462460000|2022-05-25 07:07:40|1615|1613.8|1615|1613.8|1615.1|1613.9|1614.9|1613.7|2
1653462470000|2022-05-25 07:07:50|1614.9|1613.7|1615|1613.8|1615|1613.8|1614.9|1613.7|0
1653462480000|2022-05-25 07:08:00|1615.1|1613.9|1615|1613.8|1615.1|1613.9|1615|1613.8|0
1653462490000|2022-05-25 07:08:10|1615.1|1613.9|1615.1|1613.9|1615.1|1613.9|1615.1|1613.9|0
1653462520000|2022-05-25 07:08:40|1615.2|1614|1615.2|1614|1615.3|1614.1|1615.2|1614|4
1653462530000|2022-05-25 07:08:50|1615.3|1614.1|1615.2|1614|1615.3|1614.1|1615.2|1614|0
1653462540000|2022-05-25 07:09:00|1615.3|1614.1|1615.4|1614.2|1615.4|1614.2|1615.3|1614.1|4
1653462550000|2022-05-25 07:09:10|1615.5|1614.3|1615.5|1614.3|1615.5|1614.3|1615.5|1614.3|0
1653462570000|2022-05-25 07:09:30|1615.6|1614.4|1615.6|1614.4|1615.6|1614.4|1615.6|1614.4|7
1653462580000|2022-05-25 07:09:40|1615.8|1614.6|1615.6|1614.4|1615.8|1614.6|1615.6|1614.4|2
1653462590000|2022-05-25 07:09:50|||||||||2
1653462600000|2022-05-25 07:10:00|1615.5|1614.3|1615.4|1614.2|1615.5|1614.3|1615.4|1614.2|1
1653462610000|2022-05-25 07:10:10|1615.5|1614.3|1615.6|1614.4|1615.6|1614.4|1615.5|1614.3|0
1653462630000|2022-05-25 07:10:30|1615.5|1614.3|1615.5|1614.3|1615.5|1614.3|1615.5|1614.3|1
1653462640000|2022-05-25 07:10:40|1615.3|1614.1|1615.2|1614|1615.3|1614.1|1615.2|1614|1
1653462650000|2022-05-25 07:10:50|1615.4|1614.2|1615.4|1614.2|1615.4|1614.2|1615.3|1614.1|1
1653462660000|2022-05-25 07:11:00|1615.5|1614.3|1615.7|1614.5|1615.7|1614.5|1615.4|1614.2|1
1653462670000|2022-05-25 07:11:10|1615.5|1614.3|1615.5|1614.3|1615.7|1614.5|1615.5|1614.3|2
1653462680000|2022-05-25 07:11:20|1615.6|1614.4|1615.5|1614.3|1615.7|1614.5|1615.5|1614.3|1
1653462710000|2022-05-25 07:11:50|1615.4|1614.2|1615|1613.8|1615.5|1614.3|1615|1613.8|2
1653462720000|2022-05-25 07:12:00|1615.1|1613.9|1615|1613.8|1615.2|1614|1615|1613.8|8
1653462730000|2022-05-25 07:12:10|1614.9|1613.7|1615|1613.8|1615|1613.8|1614.9|1613.7|10
1653462740000|2022-05-25 07:12:20|1614.9|1613.7|1615|1613.8|1615|1613.8|1614.8|1613.6|9
1653462750000|2022-05-25 07:12:30|1615.1|1613.9|1614.9|1613.7|1615.1|1613.9|1614.9|1613.7|3
1653462760000|2022-05-25 07:12:40|1614.8|1613.6|1615|1613.8|1615|1613.8|1614.8|1613.6|13
1653462770000|2022-05-25 07:12:50|1614.9|1613.7|1614.9|1613.7|1614.9|1613.7|1614.9|1613.7|0
1653462780000|2022-05-25 07:13:00|1615|1613.8|1615|1613.8|1615|1613.8|1615|1613.8|4
1653462790000|2022-05-25 07:13:10|1614.9|1613.7|1614.9|1613.7|1614.9|1613.7|1614.6|1613.4|6
1653462800000|2022-05-25 07:13:20|1615|1613.8|1614.9|1613.7|1615|1613.8|1614.8|1613.6|3
1653462810000|2022-05-25 07:13:30|1614.8|1613.6|1615.2|1614|1615.2|1614|1614.8|1613.6|10
1653462820000|2022-05-25 07:13:40|1615.4|1614.2|1615.2|1614|1615.4|1614.2|1615.2|1614|1
1653462830000|2022-05-25 07:13:50|||||||||4
1653462840000|2022-05-25 07:14:00|1615|1613.8|1614.9|1613.7|1615|1613.8|1614.7|1613.5|5
1653462850000|2022-05-25 07:14:10|1615|1613.8|1614.9|1613.7|1615|1613.8|1614.9|1613.7|0
1653462860000|2022-05-25 07:14:20|1615|1613.8|1615.2|1614|1615.2|1614|1614.9|1613.7|8
1653462870000|2022-05-25 07:14:30|||||||||2
1653462880000|2022-05-25 07:14:40|1615.3|1614.1|1615.2|1614|1615.3|1614.1|1615.2|1614|0
1653462890000|2022-05-25 07:14:50|1615.1|1613.9|1614.9|1613.7|1615.2|1614|1614.9|1613.7|1
1653462900000|2022-05-25 07:15:00|1615|1613.8|1615|1613.8|1615|1613.8|1615|1613.8|0
1653462910000|2022-05-25 07:15:10|1614.9|1613.7|1614.8|1613.6|1614.9|1613.7|1614.8|1613.6|0
1653462930000|2022-05-25 07:15:30|1614.7|1613.5|1614.9|1613.7|1614.9|1613.7|1614.7|1613.5|1
1653462940000|2022-05-25 07:15:40|1615|1613.8|1615|1613.8|1615|1613.8|1614.9|1613.7|0
1653462950000|2022-05-25 07:15:50|1614.9|1613.7|1614.9|1613.7|1615|1613.8|1614.9|1613.7|0
1653462960000|2022-05-25 07:16:00|1614.8|1613.6|1614.9|1613.7|1614.9|1613.7|1614.8|1613.6|0
1653462980000|2022-05-25 07:16:20|1614.7|1613.5|1614.6|1613.4|1614.7|1613.5|1614.6|1613.4|2
1653463020000|2022-05-25 07:17:00|1614.4|1613.2|1614.5|1613.3|1614.5|1613.3|1614.4|1613.2|0
1653463030000|2022-05-25 07:17:10|1614.4|1613.2|1614.5|1613.3|1614.5|1613.3|1614.4|1613.2|1
1653463040000|2022-05-25 07:17:20|1614.6|1613.4|1614.6|1613.4|1614.6|1613.4|1614.6|1613.4|0
1653463050000|2022-05-25 07:17:30|1614.5|1613.3|1614.2|1613|1614.5|1613.3|1614.2|1613|2
1653463060000|2022-05-25 07:17:40|1614|1612.8|1614|1612.8|1614|1612.8|1614|1612.8|35
1653463070000|2022-05-25 07:17:50|1614.1|1612.9|1614.3|1613.1|1614.4|1613.2|1614.1|1612.9|3
1653463080000|2022-05-25 07:18:00|1614.2|1613|1614.2|1613|1614.2|1613|1614.2|1613|1
1653463090000|2022-05-25 07:18:10|1614.1|1612.9|1613.9|1612.7|1614.1|1612.9|1613.9|1612.7|2
1653463100000|2022-05-25 07:18:20|1613.7|1612.5|1613.6|1612.4|1613.8|1612.6|1613.6|1612.4|0
1653463120000|2022-05-25 07:18:40|1613.8|1612.6|1613.9|1612.7|1613.9|1612.7|1613.8|1612.6|1
1653463130000|2022-05-25 07:18:50|1613.8|1612.6|1613.6|1612.4|1613.8|1612.6|1613.6|1612.4|1
1653463140000|2022-05-25 07:19:00|1613.5|1612.3|1613.5|1612.3|1613.6|1612.4|1613.5|1612.3|1
1653463150000|2022-05-25 07:19:10|1613.4|1612.2|1613.8|1612.6|1613.8|1612.6|1613.4|1612.2|2
1653463160000|2022-05-25 07:19:20|1613.7|1612.5|1613.8|1612.6|1613.8|1612.6|1613.5|1612.3|2
1653463170000|2022-05-25 07:19:30|1614|1612.8|1614|1612.8|1614|1612.8|1613.8|1612.6|0
1653463180000|2022-05-25 07:19:40|1613.9|1612.7|1613.8|1612.6|1614|1612.8|1613.8|1612.6|1
1653463190000|2022-05-25 07:19:50|1613.7|1612.5|1613.9|1612.7|1613.9|1612.7|1613.5|1612.3|2
1653463200000|2022-05-25 07:20:00|1613.7|1612.5|1613.7|1612.5|1613.8|1612.6|1613.7|1612.5|1
1653463210000|2022-05-25 07:20:10|1613.6|1612.4|1613.5|1612.3|1613.6|1612.4|1613.3|1612.1|1
1653463220000|2022-05-25 07:20:20|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|0
1653463230000|2022-05-25 07:20:30|1613.6|1612.4|1613.6|1612.4|1613.7|1612.5|1613.4|1612.2|0
1653463240000|2022-05-25 07:20:40|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|0
1653463270000|2022-05-25 07:21:10|1613.6|1612.4|1613.7|1612.5|1613.7|1612.5|1613.6|1612.4|1
1653463280000|2022-05-25 07:21:20|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1613.4|1612.2|0
1653463290000|2022-05-25 07:21:30|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.1|1611.9|2
1653463320000|2022-05-25 07:22:00|1613.3|1612.1|1613.4|1612.2|1613.4|1612.2|1613.3|1612.1|1
1653463330000|2022-05-25 07:22:10|||||||||1
1653463350000|2022-05-25 07:22:30|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|0
1653463370000|2022-05-25 07:22:50|1612.7|1611.5|1612.8|1611.6|1612.8|1611.6|1612.7|1611.5|1
1653463380000|2022-05-25 07:23:00|1612.9|1611.7|1612.6|1611.4|1612.9|1611.7|1612.6|1611.4|3
1653463390000|2022-05-25 07:23:10|1612.7|1611.5|1612.1|1610.9|1612.7|1611.5|1612.1|1610.9|2
1653463400000|2022-05-25 07:23:20|1612|1610.8|1611.8|1610.6|1612|1610.8|1611.8|1610.6|1
1653463420000|2022-05-25 07:23:40|1611.7|1610.5|1611.5|1610.3|1611.7|1610.5|1611.5|1610.3|10
1653463430000|2022-05-25 07:23:50|1611.7|1610.5|1612.1|1610.9|1612.2|1611|1611.7|1610.5|9
1653463440000|2022-05-25 07:24:00|1612|1610.8|1611.7|1610.5|1612|1610.8|1611.7|1610.5|3
1653463450000|2022-05-25 07:24:10|1611.9|1610.7|1611.9|1610.7|1612|1610.8|1611.7|1610.5|2
1653463460000|2022-05-25 07:24:20|1611.8|1610.6|1611.7|1610.5|1611.8|1610.6|1611.7|1610.5|1
1653463470000|2022-05-25 07:24:30|1611.8|1610.6|1611.9|1610.7|1611.9|1610.7|1611.8|1610.6|1
1653463480000|2022-05-25 07:24:40|1611.8|1610.6|1611.8|1610.6|1611.9|1610.7|1611.8|1610.6|0
1653463490000|2022-05-25 07:24:50|1611.9|1610.7|1611.8|1610.6|1611.9|1610.7|1611.7|1610.5|3
1653463500000|2022-05-25 07:25:00|1611.7|1610.5|1611.8|1610.6|1611.9|1610.7|1611.7|1610.5|5
1653463510000|2022-05-25 07:25:10|1612.1|1610.9|1612|1610.8|1612.1|1610.9|1612|1610.8|1
1653463520000|2022-05-25 07:25:20|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|1
1653463530000|2022-05-25 07:25:30|1612.2|1611|1612.2|1611|1612.2|1611|1612.1|1610.9|0
1653463540000|2022-05-25 07:25:40|1612.3|1611.1|1612.2|1611|1612.3|1611.1|1612.2|1611|0
1653463550000|2022-05-25 07:25:50|1612.5|1611.3|1612.4|1611.2|1612.5|1611.3|1612.4|1611.2|1
1653463560000|2022-05-25 07:26:00|1612.6|1611.4|1612.6|1611.4|1612.8|1611.6|1612.4|1611.2|0
1653463570000|2022-05-25 07:26:10|1612.7|1611.5|1612.5|1611.3|1612.7|1611.5|1612.5|1611.3|1
1653463580000|2022-05-25 07:26:20|1612.6|1611.4|1612.4|1611.2|1612.6|1611.4|1612.4|1611.2|0
1653463590000|2022-05-25 07:26:30|1612.3|1611.1|1612.6|1611.4|1612.6|1611.4|1612.3|1611.1|1
1653463600000|2022-05-25 07:26:40|1612.5|1611.3|1612.4|1611.2|1612.5|1611.3|1612.4|1611.2|0
1653463620000|2022-05-25 07:27:00|1612.3|1611.1|1612.1|1610.9|1612.3|1611.1|1612|1610.8|0
1653463640000|2022-05-25 07:27:20|1612.3|1611.1|1612.3|1611.1|1612.4|1611.2|1612.3|1611.1|0
1653463650000|2022-05-25 07:27:30|1612.4|1611.2|1612.1|1610.9|1612.4|1611.2|1612.1|1610.9|1
1653463670000|2022-05-25 07:27:50|1612.2|1611|1612.2|1611|1612.2|1611|1612.2|1611|0
1653463680000|2022-05-25 07:28:00|1612.1|1610.9|1611.9|1610.7|1612.1|1610.9|1611.7|1610.5|0
1653463690000|2022-05-25 07:28:10|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|0
1653463700000|2022-05-25 07:28:20|1611.9|1610.7|1612|1610.8|1612.1|1610.9|1611.9|1610.7|0
1653463710000|2022-05-25 07:28:30|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|0
1653463720000|2022-05-25 07:28:40|1611.8|1610.6|1611.9|1610.7|1612.1|1610.9|1611.3|1610.1|17
1653463730000|2022-05-25 07:28:50|1611.8|1610.6|1611.8|1610.6|1611.9|1610.7|1611.8|1610.6|1
1653463740000|2022-05-25 07:29:00|1611.9|1610.7|1612.1|1610.9|1612.1|1610.9|1611.9|1610.7|1
1653463750000|2022-05-25 07:29:10|1611.9|1610.7|1612.1|1610.9|1612.1|1610.9|1611.9|1610.7|1
1653463760000|2022-05-25 07:29:20|||||||||1
1653463770000|2022-05-25 07:29:30|1612|1610.8|1612.1|1610.9|1612.1|1610.9|1612|1610.8|0
1653463780000|2022-05-25 07:29:40|1612|1610.8|1612|1610.8|1612|1610.8|1612|1610.8|1
1653463790000|2022-05-25 07:29:50|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|1611.8|1610.6|1
1653463800000|2022-05-25 07:30:00|1612|1610.8|1611.9|1610.7|1612|1610.8|1611.8|1610.6|0
1653463810000|2022-05-25 07:30:10|1612|1610.8|1611.9|1610.7|1612|1610.8|1611.9|1610.7|1
1653463820000|2022-05-25 07:30:20|1612.1|1610.9|1612.3|1611.1|1612.3|1611.1|1612.1|1610.9|0
1653463830000|2022-05-25 07:30:30|1612.2|1611|1612.2|1611|1612.2|1611|1612.2|1611|0
1653463840000|2022-05-25 07:30:40|1612.4|1611.2|1612.5|1611.3|1612.5|1611.3|1612.4|1611.2|0
1653463860000|2022-05-25 07:31:00|1612.4|1611.2|1612.2|1611|1612.4|1611.2|1612.2|1611|0
1653463870000|2022-05-25 07:31:10|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|0
1653463880000|2022-05-25 07:31:20|1612.2|1611|1612.3|1611.1|1612.4|1611.2|1612.2|1611|4
1653463890000|2022-05-25 07:31:30|1612.2|1611|1612|1610.8|1612.3|1611.1|1612|1610.8|3
1653463900000|2022-05-25 07:31:40|1611.9|1610.7|1611.9|1610.7|1612|1610.8|1611.9|1610.7|0
1653463910000|2022-05-25 07:31:50|||||||||1
1653463920000|2022-05-25 07:32:00|1612|1610.8|1612|1610.8|1612|1610.8|1612|1610.8|1
1653463940000|2022-05-25 07:32:20|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|1
1653463950000|2022-05-25 07:32:30|||||||||2
1653463960000|2022-05-25 07:32:40|1612|1610.8|1612.4|1611.2|1612.4|1611.2|1612|1610.8|5
1653463970000|2022-05-25 07:32:50|1612.3|1611.1|1612.5|1611.3|1612.8|1611.6|1612.3|1611.1|1
1653463980000|2022-05-25 07:33:00|1612.4|1611.2|1612.6|1611.4|1612.7|1611.5|1612.4|1611.2|0
1653463990000|2022-05-25 07:33:10|1612.7|1611.5|1613|1611.8|1613|1611.8|1612.7|1611.5|2
1653464000000|2022-05-25 07:33:20|1613.1|1611.9|1613|1611.8|1613.1|1611.9|1613|1611.8|0
1653464010000|2022-05-25 07:33:30|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|0
1653464020000|2022-05-25 07:33:40|1613|1611.8|1612.9|1611.7|1613|1611.8|1612.9|1611.7|0
1653464030000|2022-05-25 07:33:50|1613|1611.8|1613.5|1612.3|1613.5|1612.3|1613|1611.8|2
1653464040000|2022-05-25 07:34:00|1613.3|1612.1|1613.2|1612|1613.3|1612.1|1613.2|1612|0
1653464060000|2022-05-25 07:34:20|1613.1|1611.9|1613.1|1611.9|1613.3|1612.1|1613.1|1611.9|0
1653464070000|2022-05-25 07:34:30|1613.2|1612|1613|1611.8|1613.2|1612|1613|1611.8|2
1653464080000|2022-05-25 07:34:40|1612.9|1611.7|1612.5|1611.3|1612.9|1611.7|1612.5|1611.3|1
1653464090000|2022-05-25 07:34:50|1612.3|1611.1|1612.2|1611|1612.3|1611.1|1612.2|1611|0
1653464100000|2022-05-25 07:35:00|1612.3|1611.1|1612.3|1611.1|1612.5|1611.3|1612.3|1611.1|0
1653464110000|2022-05-25 07:35:10|1612.4|1611.2|1612.3|1611.1|1612.4|1611.2|1612.3|1611.1|0
1653464130000|2022-05-25 07:35:30|1612.2|1611|1611.9|1610.7|1612.2|1611|1611.9|1610.7|1
1653464140000|2022-05-25 07:35:40|1612|1610.8|1612.1|1610.9|1612.1|1610.9|1612|1610.8|0
1653464150000|2022-05-25 07:35:50|1612|1610.8|1612|1610.8|1612|1610.8|1612|1610.8|0
1653464160000|2022-05-25 07:36:00|1611.9|1610.7|1611.7|1610.5|1612.2|1611|1611.5|1610.3|37
1653464170000|2022-05-25 07:36:10|||||||||2
1653464180000|2022-05-25 07:36:20|1611.5|1610.3|1611.8|1610.6|1611.8|1610.6|1611.5|1610.3|5
1653464190000|2022-05-25 07:36:30|1611.9|1610.7|1611.9|1610.7|1612|1610.8|1611.7|1610.5|0
1653464200000|2022-05-25 07:36:40|1612|1610.8|1611.9|1610.7|1612|1610.8|1611.9|1610.7|2
1653464210000|2022-05-25 07:36:50|||||||||1
1653464220000|2022-05-25 07:37:00|1611.8|1610.6|1612|1610.8|1612|1610.8|1611.8|1610.6|2
1653464230000|2022-05-25 07:37:10|||||||||1
1653464240000|2022-05-25 07:37:20|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|18
1653464250000|2022-05-25 07:37:30|1611.5|1610.3|1611.1|1609.9|1611.5|1610.3|1611.1|1609.9|14
1653464260000|2022-05-25 07:37:40|1611|1609.8|1611.3|1610.1|1611.3|1610.1|1611|1609.8|4
1653464270000|2022-05-25 07:37:50|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1
1653464280000|2022-05-25 07:38:00|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|0
1653464290000|2022-05-25 07:38:10|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|0
1653464300000|2022-05-25 07:38:20|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|9
1653464310000|2022-05-25 07:38:30|||||||||1
1653464320000|2022-05-25 07:38:40|1611.4|1610.2|1611.3|1610.1|1611.4|1610.2|1611.3|1610.1|0
1653464330000|2022-05-25 07:38:50|1611.4|1610.2|1611.3|1610.1|1611.4|1610.2|1611.3|1610.1|0
1653464340000|2022-05-25 07:39:00|1611.5|1610.3|1611.3|1610.1|1611.5|1610.3|1611.3|1610.1|1
1653464360000|2022-05-25 07:39:20|1611|1609.8|1611.4|1610.2|1611.4|1610.2|1610.9|1609.7|7
1653464370000|2022-05-25 07:39:30|||||||||1
1653464380000|2022-05-25 07:39:40|1611.3|1610.1|1611.2|1610|1611.4|1610.2|1611.2|1610|0
1653464390000|2022-05-25 07:39:50|1611.1|1609.9|1611.2|1610|1611.3|1610.1|1611|1609.8|10
1653464400000|2022-05-25 07:40:00|1611.3|1610.1|1611.5|1610.3|1611.5|1610.3|1611.2|1610|12
1653464420000|2022-05-25 07:40:20|1611.4|1610.2|1611.5|1610.3|1611.5|1610.3|1611.4|1610.2|0
1653464430000|2022-05-25 07:40:30|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1611.3|1610.1|0
1653464440000|2022-05-25 07:40:40|1611.5|1610.3|1611.4|1610.2|1611.5|1610.3|1611.4|1610.2|1
1653464450000|2022-05-25 07:40:50|1611.5|1610.3|1611.4|1610.2|1611.5|1610.3|1611.4|1610.2|1
1653464460000|2022-05-25 07:41:00|1611.3|1610.1|1611.2|1610|1611.4|1610.2|1611|1609.8|11
1653464470000|2022-05-25 07:41:10|1611.4|1610.2|1611.2|1610|1611.4|1610.2|1611|1609.8|19
1653464480000|2022-05-25 07:41:20|1611|1609.8|1611|1609.8|1611.1|1609.9|1610.9|1609.7|8
1653464490000|2022-05-25 07:41:30|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|0
1653464500000|2022-05-25 07:41:40|1610.5|1609.3|1610.8|1609.6|1610.9|1609.7|1610.5|1609.3|3
1653464510000|2022-05-25 07:41:50|1610.9|1609.7|1610.6|1609.4|1611|1609.8|1610.6|1609.4|3
1653464520000|2022-05-25 07:42:00|1610.8|1609.6|1610.8|1609.6|1610.9|1609.7|1610.8|1609.6|1
1653464530000|2022-05-25 07:42:10|1610.7|1609.5|1610.7|1609.5|1610.9|1609.7|1610.7|1609.5|2
1653464540000|2022-05-25 07:42:20|1610.6|1609.4|1610.7|1609.5|1610.7|1609.5|1610.5|1609.3|1
1653464550000|2022-05-25 07:42:30|1610.8|1609.6|1610.9|1609.7|1610.9|1609.7|1610.8|1609.6|0
1653464560000|2022-05-25 07:42:40|1611|1609.8|1611|1609.8|1611|1609.8|1611|1609.8|0
1653464570000|2022-05-25 07:42:50|1610.8|1609.6|1610.9|1609.7|1611|1609.8|1610.8|1609.6|1
1653464580000|2022-05-25 07:43:00|1610.8|1609.6|1611.3|1610.1|1611.3|1610.1|1610.8|1609.6|4
1653464590000|2022-05-25 07:43:10|1611.2|1610|1610.8|1609.6|1611.2|1610|1610.8|1609.6|1
1653464610000|2022-05-25 07:43:30|1610.5|1609.3|1610.4|1609.2|1610.5|1609.3|1610.4|1609.2|16
1653464620000|2022-05-25 07:43:40|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|0
1653464630000|2022-05-25 07:43:50|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|2
1653464640000|2022-05-25 07:44:00|1610.5|1609.3|1610.4|1609.2|1610.5|1609.3|1610.3|1609.1|9
1653464650000|2022-05-25 07:44:10|1610.5|1609.3|1610.6|1609.4|1610.6|1609.4|1610.4|1609.2|12
1653464660000|2022-05-25 07:44:20|1610.5|1609.3|1610.4|1609.2|1610.6|1609.4|1610.4|1609.2|4
1653464680000|2022-05-25 07:44:40|1610.3|1609.1|1610.4|1609.2|1610.4|1609.2|1610.3|1609.1|6
1653464690000|2022-05-25 07:44:50|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|1610.4|1609.2|152
1653464700000|2022-05-25 07:45:00|1610.4|1609.2|1610.4|1609.2|1610.5|1609.3|1610.4|1609.2|1
1653464710000|2022-05-25 07:45:10|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|1610.4|1609.2|0
1653464720000|2022-05-25 07:45:20|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|4
1653464760000|2022-05-25 07:46:00|1610.3|1609.1|1610.2|1609|1610.3|1609.1|1610.2|1609|0
1653464770000|2022-05-25 07:46:10|1610.3|1609.1|1610.4|1609.2|1610.6|1609.4|1610.3|1609.1|4
1653464780000|2022-05-25 07:46:20|1610.5|1609.3|1610.6|1609.4|1610.6|1609.4|1610.5|1609.3|0
1653464800000|2022-05-25 07:46:40|1610.5|1609.3|1610.1|1608.9|1610.6|1609.4|1610.1|1608.9|2
1653464810000|2022-05-25 07:46:50|1610|1608.8|1609.6|1608.4|1610|1608.8|1609.5|1608.3|8
1653464820000|2022-05-25 07:47:00|1609.5|1608.3|1609.6|1608.4|1609.6|1608.4|1609.5|1608.3|1
1653464830000|2022-05-25 07:47:10|1609.5|1608.3|1609.5|1608.3|1609.5|1608.3|1609.5|1608.3|0
1653464840000|2022-05-25 07:47:20|1609.1|1607.9|1609|1607.8|1609.1|1607.9|1609|1607.8|10
1653464850000|2022-05-25 07:47:30|1608.7|1607.5|1609|1607.8|1609.4|1608.2|1608.6|1607.4|21
1653464860000|2022-05-25 07:47:40|1609.1|1607.9|1609.3|1608.1|1609.3|1608.1|1609.1|1607.9|2
1653464870000|2022-05-25 07:47:50|1609.2|1608|1609|1607.8|1609.2|1608|1609|1607.8|5
1653464880000|2022-05-25 07:48:00|1608.9|1607.7|1609|1607.8|1609|1607.8|1608.8|1607.6|0
1653464890000|2022-05-25 07:48:10|1608.9|1607.7|1608.7|1607.5|1608.9|1607.7|1608.7|1607.5|0
1653464900000|2022-05-25 07:48:20|1608.6|1607.4|1608.7|1607.5|1608.9|1607.7|1608.6|1607.4|0
1653464910000|2022-05-25 07:48:30|1608.8|1607.6|1608.2|1607|1608.8|1607.6|1608.2|1607|34
1653464920000|2022-05-25 07:48:40|1608.4|1607.2|1608.2|1607|1608.4|1607.2|1608.2|1607|11
1653464930000|2022-05-25 07:48:50|1608.1|1606.9|1608|1606.8|1608.1|1606.9|1608|1606.8|0
1653464940000|2022-05-25 07:49:00|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|0
1653464950000|2022-05-25 07:49:10|1608.1|1606.9|1608.3|1607.1|1608.4|1607.2|1608.1|1606.9|4
1653464960000|2022-05-25 07:49:20|1608.4|1607.2|1608.4|1607.2|1608.4|1607.2|1608.4|1607.2|0
1653464970000|2022-05-25 07:49:30|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|1608.2|1607|1
1653464980000|2022-05-25 07:49:40|1608.4|1607.2|1608.4|1607.2|1608.4|1607.2|1608.4|1607.2|0
1653464990000|2022-05-25 07:49:50|1608.3|1607.1|1608.1|1606.9|1608.3|1607.1|1608.1|1606.9|2
1653465000000|2022-05-25 07:50:00|1607.9|1606.7|1607.9|1606.7|1608|1606.8|1607.9|1606.7|6
1653465010000|2022-05-25 07:50:10|1607.7|1606.5|1607.8|1606.6|1607.9|1606.7|1607.7|1606.5|0
1653465020000|2022-05-25 07:50:20|1607.7|1606.5|1607.8|1606.6|1607.8|1606.6|1607.7|1606.5|2
1653465030000|2022-05-25 07:50:30|1607.7|1606.5|1607.8|1606.6|1607.8|1606.6|1607.7|1606.5|0
1653465040000|2022-05-25 07:50:40|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|4
1653465050000|2022-05-25 07:50:50|1607.6|1606.4|1607.5|1606.3|1607.6|1606.4|1607.5|1606.3|7
1653465060000|2022-05-25 07:51:00|1607.6|1606.4|1607.5|1606.3|1607.6|1606.4|1607.5|1606.3|6
1653465070000|2022-05-25 07:51:10|1607.3|1606.1|1607.4|1606.2|1607.4|1606.2|1607.2|1606|7
1653465080000|2022-05-25 07:51:20|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|1607.4|1606.2|0
1653465090000|2022-05-25 07:51:30|1607.6|1606.4|1607.8|1606.6|1607.9|1606.7|1607.6|1606.4|4
1653465100000|2022-05-25 07:51:40|1607.5|1606.3|1607.7|1606.5|1607.7|1606.5|1607.5|1606.3|1
1653465110000|2022-05-25 07:51:50|1607.8|1606.6|1607.7|1606.5|1607.8|1606.6|1607.7|1606.5|0
1653465130000|2022-05-25 07:52:10|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|0
1653465140000|2022-05-25 07:52:20|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|1
1653465150000|2022-05-25 07:52:30|1608.2|1607|1607.7|1606.5|1608.2|1607|1607.7|1606.5|3
1653465160000|2022-05-25 07:52:40|1607.6|1606.4|1607.5|1606.3|1607.6|1606.4|1607.5|1606.3|0
1653465170000|2022-05-25 07:52:50|1607.4|1606.2|1607.5|1606.3|1607.5|1606.3|1607.4|1606.2|1
1653465180000|2022-05-25 07:53:00|1607.4|1606.2|1606.8|1605.6|1607.4|1606.2|1606.8|1605.6|7
1653465190000|2022-05-25 07:53:10|1606.9|1605.7|1606.9|1605.7|1607|1605.8|1606.9|1605.7|2
1653465200000|2022-05-25 07:53:20|1607.4|1606.2|1607.2|1606|1607.4|1606.2|1607.2|1606|2
1653465210000|2022-05-25 07:53:30|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|0
1653465230000|2022-05-25 07:53:50|1607|1605.8|1606.9|1605.7|1607|1605.8|1606.9|1605.7|0
1653465240000|2022-05-25 07:54:00|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|2
1653465250000|2022-05-25 07:54:10|1606.6|1605.4|1606.7|1605.5|1606.7|1605.5|1606.6|1605.4|0
1653465260000|2022-05-25 07:54:20|1606.8|1605.6|1606.9|1605.7|1606.9|1605.7|1606.8|1605.6|0
1653465270000|2022-05-25 07:54:30|1606.8|1605.6|1606.6|1605.4|1606.8|1605.6|1606.6|1605.4|4
1653465280000|2022-05-25 07:54:40|1606.7|1605.5|1606.7|1605.5|1606.8|1605.6|1606.7|1605.5|3
1653465290000|2022-05-25 07:54:50|||||||||1
1653465300000|2022-05-25 07:55:00|1606.6|1605.4|1606.8|1605.6|1606.8|1605.6|1606.6|1605.4|8
1653465310000|2022-05-25 07:55:10|1606.9|1605.7|1607.2|1606|1607.2|1606|1606.8|1605.6|3
1653465320000|2022-05-25 07:55:20|1607.3|1606.1|1607.3|1606.1|1607.4|1606.2|1607.3|1606.1|3
1653465330000|2022-05-25 07:55:30|1607.1|1605.9|1607.2|1606|1607.2|1606|1607.1|1605.9|0
1653465340000|2022-05-25 07:55:40|1607.1|1605.9|1607.2|1606|1607.2|1606|1607.1|1605.9|0
1653465350000|2022-05-25 07:55:50|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|0
1653465360000|2022-05-25 07:56:00|1607.4|1606.2|1607.4|1606.2|1607.6|1606.4|1607.4|1606.2|3
1653465370000|2022-05-25 07:56:10|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|0
1653465380000|2022-05-25 07:56:20|1607.2|1606|1607.2|1606|1607.2|1606|1607.2|1606|1
1653465390000|2022-05-25 07:56:30|1607.1|1605.9|1607.3|1606.1|1607.3|1606.1|1607.1|1605.9|13
1653465410000|2022-05-25 07:56:50|1607.4|1606.2|1607.4|1606.2|1607.4|1606.2|1607.4|1606.2|0
1653465420000|2022-05-25 07:57:00|1607.3|1606.1|1607.1|1605.9|1607.3|1606.1|1607|1605.8|6
1653465430000|2022-05-25 07:57:10|1607|1605.8|1607|1605.8|1607.1|1605.9|1607|1605.8|0
1653465450000|2022-05-25 07:57:30|1607.2|1606|1607.1|1605.9|1607.4|1606.2|1607|1605.8|0
1653465490000|2022-05-25 07:58:10|1606|1604.8|1606|1604.8|1606|1604.8|1606|1604.8|13
1653465500000|2022-05-25 07:58:20|||||||||2
1653465510000|2022-05-25 07:58:30|||||||||2
1653465530000|2022-05-25 07:58:50|1605.9|1604.7|1606|1604.8|1606|1604.8|1605.9|1604.7|23
1653465540000|2022-05-25 07:59:00|1606.2|1605|1606.1|1604.9|1606.2|1605|1606|1604.8|7
1653465550000|2022-05-25 07:59:10|||||||||1
1653465560000|2022-05-25 07:59:20|1606.2|1605|1606.1|1604.9|1606.2|1605|1606.1|1604.9|0
1653465590000|2022-05-25 07:59:50|1606|1604.8|1606|1604.8|1606.1|1604.9|1605.8|1604.6|6
1653465600000|2022-05-25 08:00:00|1605.9|1604.7|1605.7|1604.5|1605.9|1604.7|1605.6|1604.4|15
1653465610000|2022-05-25 08:00:10|||||||||1
1653465620000|2022-05-25 08:00:20|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|1
1653465630000|2022-05-25 08:00:30|1605.7|1604.5|1605.7|1604.5|1605.7|1604.5|1605.7|1604.5|1
1653465640000|2022-05-25 08:00:40|1605.6|1604.4|1605.5|1604.3|1605.8|1604.6|1605.5|1604.3|7
1653465650000|2022-05-25 08:00:50|1605.4|1604.2|1605.7|1604.5|1605.7|1604.5|1605.3|1604.1|3
1653465660000|2022-05-25 08:01:00|1605.8|1604.6|1605.4|1604.2|1605.8|1604.6|1605.3|1604.1|14
1653465670000|2022-05-25 08:01:10|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|1605.2|1604|2
1653465680000|2022-05-25 08:01:20|1605.6|1604.4|1605.5|1604.3|1605.6|1604.4|1605.5|1604.3|0
1653465690000|2022-05-25 08:01:30|1605.6|1604.4|1605.7|1604.5|1605.9|1604.7|1605.6|1604.4|8
1653465700000|2022-05-25 08:01:40|1605.6|1604.4|1605.4|1604.2|1605.6|1604.4|1605.4|1604.2|2
1653465710000|2022-05-25 08:01:50|1605.2|1604|1605.2|1604|1605.3|1604.1|1605.2|1604|1
1653465750000|2022-05-25 08:02:30|1605.3|1604.1|1605.2|1604|1605.3|1604.1|1605.2|1604|1
1653465760000|2022-05-25 08:02:40|1605.4|1604.2|1605.6|1604.4|1605.7|1604.5|1605.4|1604.2|2
1653465770000|2022-05-25 08:02:50|1605.7|1604.5|1605.5|1604.3|1605.8|1604.6|1605.5|1604.3|3
1653465780000|2022-05-25 08:03:00|1605.6|1604.4|1606|1604.8|1606.1|1604.9|1605.6|1604.4|3
1653465790000|2022-05-25 08:03:10|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|1606|1604.8|0
1653465800000|2022-05-25 08:03:20|1606.3|1605.1|1606.7|1605.5|1607|1605.8|1606.2|1605|10
1653465810000|2022-05-25 08:03:30|1606.8|1605.6|1606.6|1605.4|1606.8|1605.6|1606.6|1605.4|4
1653465820000|2022-05-25 08:03:40|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|0
1653465830000|2022-05-25 08:03:50|1606.6|1605.4|1606.6|1605.4|1606.6|1605.4|1606.6|1605.4|1
1653465840000|2022-05-25 08:04:00|1606.5|1605.3|1606.6|1605.4|1606.6|1605.4|1606.4|1605.2|0
1653465850000|2022-05-25 08:04:10|1606.5|1605.3|1606.6|1605.4|1606.6|1605.4|1606.5|1605.3|1
1653465860000|2022-05-25 08:04:20|1606.8|1605.6|1606.6|1605.4|1606.8|1605.6|1606.6|1605.4|0
1653465870000|2022-05-25 08:04:30|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|0
1653465890000|2022-05-25 08:04:50|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|0
1653465900000|2022-05-25 08:05:00|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|0
1653465910000|2022-05-25 08:05:10|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|1607|1605.8|2
1653465920000|2022-05-25 08:05:20|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|1
1653465930000|2022-05-25 08:05:30|1606.8|1605.6|1606.9|1605.7|1606.9|1605.7|1606.8|1605.6|0
1653465950000|2022-05-25 08:05:50|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|1
1653465960000|2022-05-25 08:06:00|1606.9|1605.7|1606.9|1605.7|1607.1|1605.9|1606.9|1605.7|0
1653465980000|2022-05-25 08:06:20|1606.7|1605.5|1606.7|1605.5|1606.8|1605.6|1606.7|1605.5|1
1653465990000|2022-05-25 08:06:30|1606.8|1605.6|1606.7|1605.5|1606.8|1605.6|1606.7|1605.5|0
1653466000000|2022-05-25 08:06:40|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|5
1653466010000|2022-05-25 08:06:50|1606.8|1605.6|1606.7|1605.5|1606.8|1605.6|1606.7|1605.5|0
1653466030000|2022-05-25 08:07:10|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|1
1653466060000|2022-05-25 08:07:40|||||||||1
1653466080000|2022-05-25 08:08:00|1606.6|1605.4|1605.9|1604.7|1606.7|1605.5|1605.9|1604.7|4
1653466090000|2022-05-25 08:08:10|1606|1604.8|1606|1604.8|1606|1604.8|1606|1604.8|1
1653466100000|2022-05-25 08:08:20|1605.9|1604.7|1605.6|1604.4|1605.9|1604.7|1605.6|1604.4|1
1653466110000|2022-05-25 08:08:30|1605.7|1604.5|1605.6|1604.4|1605.8|1604.6|1605.6|1604.4|2
1653466120000|2022-05-25 08:08:40|1605.7|1604.5|1605.9|1604.7|1605.9|1604.7|1605.7|1604.5|0
1653466130000|2022-05-25 08:08:50|1605.8|1604.6|1605.8|1604.6|1605.8|1604.6|1605.7|1604.5|15
1653466140000|2022-05-25 08:09:00|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|1605.4|1604.2|1
1653466160000|2022-05-25 08:09:20|1605.5|1604.3|1605.6|1604.4|1605.6|1604.4|1605.5|1604.3|1
1653466170000|2022-05-25 08:09:30|1605.5|1604.3|1605.4|1604.2|1605.5|1604.3|1605.3|1604.1|0
1653466190000|2022-05-25 08:09:50|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|2
1653466200000|2022-05-25 08:10:00|1605.7|1604.5|1605.7|1604.5|1605.7|1604.5|1605.6|1604.4|0
1653466210000|2022-05-25 08:10:10|1605.6|1604.4|1605.4|1604.2|1605.6|1604.4|1605.4|1604.2|1
1653466220000|2022-05-25 08:10:20|1605.5|1604.3|1605.6|1604.4|1605.6|1604.4|1605.5|1604.3|0
1653466250000|2022-05-25 08:10:50|||||||||1
1653466260000|2022-05-25 08:11:00|1605.7|1604.5|1605.6|1604.4|1605.7|1604.5|1605.6|1604.4|0
1653466270000|2022-05-25 08:11:10|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|1
1653466280000|2022-05-25 08:11:20|1605.4|1604.2|1605.3|1604.1|1605.4|1604.2|1605.3|1604.1|0
1653466290000|2022-05-25 08:11:30|1605.1|1603.9|1605.4|1604.2|1605.4|1604.2|1605.1|1603.9|3
1653466300000|2022-05-25 08:11:40|1605.5|1604.3|1605.3|1604.1|1605.6|1604.4|1605.3|1604.1|2
1653466310000|2022-05-25 08:11:50|1605.2|1604|1605.5|1604.3|1605.5|1604.3|1605.2|1604|0
1653466320000|2022-05-25 08:12:00|1605.6|1604.4|1605.5|1604.3|1605.6|1604.4|1605.5|1604.3|0
1653466330000|2022-05-25 08:12:10|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|1
1653466340000|2022-05-25 08:12:20|1604.9|1603.7|1604.9|1603.7|1605.1|1603.9|1604.8|1603.6|15
1653466350000|2022-05-25 08:12:30|1605|1603.8|1604.8|1603.6|1605.1|1603.9|1604.8|1603.6|2
1653466360000|2022-05-25 08:12:40|1604.9|1603.7|1604.8|1603.6|1604.9|1603.7|1604.8|1603.6|0
1653466370000|2022-05-25 08:12:50|1604.9|1603.7|1604.6|1603.4|1604.9|1603.7|1604.6|1603.4|4
1653466380000|2022-05-25 08:13:00|1604.9|1603.7|1604.8|1603.6|1604.9|1603.7|1604.6|1603.4|8
1653466390000|2022-05-25 08:13:10|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|1604.6|1603.4|4
1653466400000|2022-05-25 08:13:20|1604.9|1603.7|1604.9|1603.7|1605|1603.8|1604.9|1603.7|1
1653466410000|2022-05-25 08:13:30|1605.1|1603.9|1605.5|1604.3|1605.5|1604.3|1605.1|1603.9|2
1653466420000|2022-05-25 08:13:40|1605.4|1604.2|1605.2|1604|1605.4|1604.2|1605.1|1603.9|10
1653466430000|2022-05-25 08:13:50|1605.1|1603.9|1605|1603.8|1605.1|1603.9|1604.7|1603.5|4
1653466440000|2022-05-25 08:14:00|1605.3|1604.1|1604.8|1603.6|1605.3|1604.1|1604.8|1603.6|32
1653466450000|2022-05-25 08:14:10|1604.6|1603.4|1604.4|1603.2|1604.7|1603.5|1604.4|1603.2|4
1653466460000|2022-05-25 08:14:20|1604.6|1603.4|1604.7|1603.5|1604.7|1603.5|1604.6|1603.4|1
1653466480000|2022-05-25 08:14:40|1604.6|1603.4|1604.6|1603.4|1604.6|1603.4|1604.6|1603.4|2
1653466490000|2022-05-25 08:14:50|1604.7|1603.5|1605|1603.8|1605|1603.8|1604.7|1603.5|2
1653466500000|2022-05-25 08:15:00|1604.9|1603.7|1604.9|1603.7|1604.9|1603.7|1604.9|1603.7|0
1653466540000|2022-05-25 08:15:40|1605.6|1604.4|1605.6|1604.4|1605.7|1604.5|1605.6|1604.4|6
1653466550000|2022-05-25 08:15:50|1605.5|1604.3|1605.9|1604.7|1605.9|1604.7|1605.5|1604.3|0
1653466560000|2022-05-25 08:16:00|1605.7|1604.5|1605.8|1604.6|1605.8|1604.6|1605.7|1604.5|0
1653466570000|2022-05-25 08:16:10|1606|1604.8|1606.4|1605.2|1606.4|1605.2|1606|1604.8|7
1653466580000|2022-05-25 08:16:20|||||||||1
1653466590000|2022-05-25 08:16:30|1606.3|1605.1|1606.1|1604.9|1606.3|1605.1|1606.1|1604.9|1
1653466610000|2022-05-25 08:16:50|||||||||8
1653466620000|2022-05-25 08:17:00|1606|1604.8|1605.6|1604.4|1606|1604.8|1605.6|1604.4|26
1653466630000|2022-05-25 08:17:10|1605.8|1604.6|1605.8|1604.6|1605.8|1604.6|1605.8|1604.6|2
1653466640000|2022-05-25 08:17:20|1605.9|1604.7|1605.7|1604.5|1605.9|1604.7|1605.7|1604.5|0
1653466650000|2022-05-25 08:17:30|1605.8|1604.6|1605.8|1604.6|1605.9|1604.7|1605.8|1604.6|0
1653466660000|2022-05-25 08:17:40|1605.9|1604.7|1605.5|1604.3|1605.9|1604.7|1605.5|1604.3|0
1653466670000|2022-05-25 08:17:50|1605.6|1604.4|1605.4|1604.2|1605.6|1604.4|1605.4|1604.2|0
1653466680000|2022-05-25 08:18:00|1605.5|1604.3|1605.3|1604.1|1605.5|1604.3|1605.3|1604.1|2
1653466690000|2022-05-25 08:18:10|1605.4|1604.2|1605.5|1604.3|1605.5|1604.3|1605.3|1604.1|0
1653466710000|2022-05-25 08:18:30|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|0
1653466720000|2022-05-25 08:18:40|1605.5|1604.3|1605.7|1604.5|1605.7|1604.5|1605.5|1604.3|0
1653466730000|2022-05-25 08:18:50|1605.5|1604.3|1605.5|1604.3|1605.7|1604.5|1605.5|1604.3|0
1653466740000|2022-05-25 08:19:00|1605.6|1604.4|1605.8|1604.6|1605.9|1604.7|1605.6|1604.4|1
1653466750000|2022-05-25 08:19:10|1605.9|1604.7|1606.6|1605.4|1606.6|1605.4|1605.9|1604.7|5
1653466770000|2022-05-25 08:19:30|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|1
1653466790000|2022-05-25 08:19:50|1607|1605.8|1606.7|1605.5|1607.1|1605.9|1606.7|1605.5|4
1653466800000|2022-05-25 08:20:00|1606.6|1605.4|1606.5|1605.3|1606.6|1605.4|1606.5|1605.3|20
1653466810000|2022-05-25 08:20:10|1606.7|1605.5|1606.7|1605.5|1606.8|1605.6|1606.5|1605.3|5
1653466820000|2022-05-25 08:20:20|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|1606.7|1605.5|5
1653466840000|2022-05-25 08:20:40|1606.7|1605.5|1606.8|1605.6|1606.8|1605.6|1606.7|1605.5|0
1653466850000|2022-05-25 08:20:50|1606.7|1605.5|1606.8|1605.6|1606.8|1605.6|1606.7|1605.5|0
1653466860000|2022-05-25 08:21:00|1606.7|1605.5|1607|1605.8|1607|1605.8|1606.7|1605.5|1
1653466890000|2022-05-25 08:21:30|1607.1|1605.9|1607.1|1605.9|1607.2|1606|1607|1605.8|3
1653466900000|2022-05-25 08:21:40|1607.2|1606|1607|1605.8|1607.3|1606.1|1607|1605.8|3
1653466910000|2022-05-25 08:21:50|1606.8|1605.6|1606.9|1605.7|1606.9|1605.7|1606.8|1605.6|2
1653466920000|2022-05-25 08:22:00|1606.8|1605.6|1606.9|1605.7|1607|1605.8|1606.8|1605.6|0
1653466930000|2022-05-25 08:22:10|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|3
1653466940000|2022-05-25 08:22:20|1606.5|1605.3|1606.7|1605.5|1606.7|1605.5|1606.5|1605.3|1
1653466970000|2022-05-25 08:22:50|1606.6|1605.4|1606.7|1605.5|1606.7|1605.5|1606.5|1605.3|0
1653466980000|2022-05-25 08:23:00|1606.9|1605.7|1606.9|1605.7|1607.1|1605.9|1606.9|1605.7|13
1653466990000|2022-05-25 08:23:10|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|2
1653467000000|2022-05-25 08:23:20|||||||||3
1653467010000|2022-05-25 08:23:30|1606.9|1605.7|1607.4|1606.2|1607.5|1606.3|1606.9|1605.7|23
1653467020000|2022-05-25 08:23:40|1607.5|1606.3|1607.4|1606.2|1607.5|1606.3|1607.4|1606.2|4
1653467040000|2022-05-25 08:24:00|1607.2|1606|1607.3|1606.1|1607.4|1606.2|1607.1|1605.9|0
1653467050000|2022-05-25 08:24:10|1607.1|1605.9|1607.5|1606.3|1607.5|1606.3|1607.1|1605.9|15
1653467060000|2022-05-25 08:24:20|1607|1605.8|1607|1605.8|1607|1605.8|1607|1605.8|6
1653467070000|2022-05-25 08:24:30|1607.1|1605.9|1607.3|1606.1|1607.3|1606.1|1607.1|1605.9|15
1653467080000|2022-05-25 08:24:40|1607.2|1606|1607.8|1606.6|1607.8|1606.6|1607.2|1606|0
1653467090000|2022-05-25 08:24:50|1607.7|1606.5|1607.9|1606.7|1607.9|1606.7|1607.7|1606.5|3
1653467100000|2022-05-25 08:25:00|1607.7|1606.5|1607.7|1606.5|1607.8|1606.6|1607.7|1606.5|10
1653467120000|2022-05-25 08:25:20|1607.6|1606.4|1607.4|1606.2|1607.6|1606.4|1607.4|1606.2|0
1653467130000|2022-05-25 08:25:30|1607.2|1606|1607|1605.8|1607.2|1606|1607|1605.8|1
1653467150000|2022-05-25 08:25:50|1606.9|1605.7|1606.8|1605.6|1606.9|1605.7|1606.8|1605.6|2
1653467160000|2022-05-25 08:26:00|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|0
1653467170000|2022-05-25 08:26:10|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|2
1653467180000|2022-05-25 08:26:20|1607.4|1606.2|1607.3|1606.1|1607.4|1606.2|1607.3|1606.1|0
1653467190000|2022-05-25 08:26:30|1607.4|1606.2|1607.3|1606.1|1607.4|1606.2|1607.3|1606.1|0
1653467200000|2022-05-25 08:26:40|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|1607.4|1606.2|5
1653467220000|2022-05-25 08:27:00|1607.7|1606.5|1607.4|1606.2|1607.7|1606.5|1607.4|1606.2|1
1653467230000|2022-05-25 08:27:10|1607.5|1606.3|1607.7|1606.5|1607.7|1606.5|1607.5|1606.3|3
1653467250000|2022-05-25 08:27:30|1607.6|1606.4|1607.8|1606.6|1607.9|1606.7|1607.6|1606.4|0
1653467260000|2022-05-25 08:27:40|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|0
1653467270000|2022-05-25 08:27:50|1607.8|1606.6|1608|1606.8|1608|1606.8|1607.8|1606.6|3
1653467280000|2022-05-25 08:28:00|1608.1|1606.9|1608.9|1607.7|1608.9|1607.7|1608.1|1606.9|16
1653467290000|2022-05-25 08:28:10|1609|1607.8|1608.9|1607.7|1609|1607.8|1608.9|1607.7|4
1653467300000|2022-05-25 08:28:20|1608.8|1607.6|1608.3|1607.1|1608.8|1607.6|1608.3|1607.1|2
1653467310000|2022-05-25 08:28:30|1608.2|1607|1608.3|1607.1|1608.3|1607.1|1608.2|1607|0
1653467320000|2022-05-25 08:28:40|1608.2|1607|1608.2|1607|1608.2|1607|1608.1|1606.9|0
1653467330000|2022-05-25 08:28:50|1608.1|1606.9|1607.8|1606.6|1608.2|1607|1607.8|1606.6|1
1653467340000|2022-05-25 08:29:00|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|0
1653467350000|2022-05-25 08:29:10|1607.9|1606.7|1607.6|1606.4|1607.9|1606.7|1607.6|1606.4|3
1653467360000|2022-05-25 08:29:20|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|0
1653467370000|2022-05-25 08:29:30|||||||||3
1653467380000|2022-05-25 08:29:40|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|1
1653467390000|2022-05-25 08:29:50|1607.2|1606|1607.2|1606|1607.2|1606|1607.2|1606|0
1653467400000|2022-05-25 08:30:00|1607|1605.8|1607|1605.8|1607.2|1606|1607|1605.8|4
1653467410000|2022-05-25 08:30:10|1607.1|1605.9|1607.2|1606|1607.2|1606|1607.1|1605.9|0
1653467430000|2022-05-25 08:30:30|||||||||1
1653467440000|2022-05-25 08:30:40|1607|1605.8|1607|1605.8|1607|1605.8|1607|1605.8|0
1653467450000|2022-05-25 08:30:50|1607.1|1605.9|1607.2|1606|1607.2|1606|1607.1|1605.9|0
1653467470000|2022-05-25 08:31:10|||||||||1
1653467490000|2022-05-25 08:31:30|1607.3|1606.1|1607.2|1606|1607.3|1606.1|1607.2|1606|0
1653467500000|2022-05-25 08:31:40|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|1607.2|1606|1
1653467520000|2022-05-25 08:32:00|1607.5|1606.3|1607.5|1606.3|1607.6|1606.4|1607.5|1606.3|6
1653467530000|2022-05-25 08:32:10|1607.8|1606.6|1607.2|1606|1607.8|1606.6|1607.2|1606|11
1653467540000|2022-05-25 08:32:20|1607.3|1606.1|1607.1|1605.9|1607.3|1606.1|1606.9|1605.7|1
1653467550000|2022-05-25 08:32:30|1606.8|1605.6|1606.9|1605.7|1606.9|1605.7|1606.8|1605.6|14
1653467570000|2022-05-25 08:32:50|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|0
1653467580000|2022-05-25 08:33:00|||||||||1
1653467590000|2022-05-25 08:33:10|1607|1605.8|1607|1605.8|1607|1605.8|1606.9|1605.7|0
1653467600000|2022-05-25 08:33:20|1607.1|1605.9|1606.8|1605.6|1607.3|1606.1|1606.8|1605.6|3
1653467610000|2022-05-25 08:33:30|1606.9|1605.7|1606.9|1605.7|1607|1605.8|1606.8|1605.6|0
1653467620000|2022-05-25 08:33:40|1606.8|1605.6|1606.9|1605.7|1606.9|1605.7|1606.8|1605.6|0
1653467630000|2022-05-25 08:33:50|1606.8|1605.6|1606.6|1605.4|1606.8|1605.6|1606.6|1605.4|7
1653467640000|2022-05-25 08:34:00|1606.7|1605.5|1606.5|1605.3|1606.7|1605.5|1606.5|1605.3|16
1653467650000|2022-05-25 08:34:10|||||||||1
1653467670000|2022-05-25 08:34:30|1606.2|1605|1606|1604.8|1606.2|1605|1605.8|1604.6|3
1653467680000|2022-05-25 08:34:40|1605.8|1604.6|1605.7|1604.5|1605.8|1604.6|1605.7|1604.5|2
1653467690000|2022-05-25 08:34:50|1605.8|1604.6|1606|1604.8|1606|1604.8|1605.8|1604.6|1
1653467700000|2022-05-25 08:35:00|1605.9|1604.7|1605.5|1604.3|1605.9|1604.7|1605.5|1604.3|2
1653467720000|2022-05-25 08:35:20|1605.1|1603.9|1605|1603.8|1605.1|1603.9|1605|1603.8|4
1653467730000|2022-05-25 08:35:30|1605.2|1604|1605.2|1604|1605.3|1604.1|1605.2|1604|4
1653467740000|2022-05-25 08:35:40|1605|1603.8|1604.8|1603.6|1605|1603.8|1604.8|1603.6|2
1653467750000|2022-05-25 08:35:50|1605|1603.8|1605.2|1604|1605.3|1604.1|1605|1603.8|2
1653467760000|2022-05-25 08:36:00|1605.3|1604.1|1604.8|1603.6|1605.3|1604.1|1604.8|1603.6|4
1653467780000|2022-05-25 08:36:20|1604.7|1603.5|1604.8|1603.6|1604.8|1603.6|1604.7|1603.5|0
1653467790000|2022-05-25 08:36:30|||||||||1
1653467800000|2022-05-25 08:36:40|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|1
1653467820000|2022-05-25 08:37:00|1604.9|1603.7|1604.6|1603.4|1604.9|1603.7|1604.5|1603.3|2
1653467830000|2022-05-25 08:37:10|||||||||5
1653467850000|2022-05-25 08:37:30|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|1
1653467860000|2022-05-25 08:37:40|1605.1|1603.9|1605.1|1603.9|1605.1|1603.9|1605.1|1603.9|2
1653467880000|2022-05-25 08:38:00|1605.3|1604.1|1605.2|1604|1605.3|1604.1|1605.2|1604|6
1653467890000|2022-05-25 08:38:10|1605|1603.8|1605|1603.8|1605|1603.8|1605|1603.8|1
1653467910000|2022-05-25 08:38:30|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|0
1653467920000|2022-05-25 08:38:40|||||||||1
1653467930000|2022-05-25 08:38:50|1605|1603.8|1605.1|1603.9|1605.3|1604.1|1605|1603.8|2
1653467940000|2022-05-25 08:39:00|1605|1603.8|1605|1603.8|1605|1603.8|1605|1603.8|1
1653467960000|2022-05-25 08:39:20|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|0
1653467970000|2022-05-25 08:39:30|1604.9|1603.7|1604.9|1603.7|1604.9|1603.7|1604.9|1603.7|0
1653467980000|2022-05-25 08:39:40|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|0
1653467990000|2022-05-25 08:39:50|1604.9|1603.7|1604.8|1603.6|1604.9|1603.7|1604.8|1603.6|0
1653468000000|2022-05-25 08:40:00|1604.9|1603.7|1604.9|1603.7|1604.9|1603.7|1604.9|1603.7|0
1653468010000|2022-05-25 08:40:10|1604.8|1603.6|1604.8|1603.6|1604.9|1603.7|1604.8|1603.6|0
1653468030000|2022-05-25 08:40:30|1604.9|1603.7|1605|1603.8|1605.1|1603.9|1604.8|1603.6|7
1653468040000|2022-05-25 08:40:40|1605.1|1603.9|1605.2|1604|1605.3|1604.1|1605.1|1603.9|1
1653468050000|2022-05-25 08:40:50|1605|1603.8|1605.1|1603.9|1605.1|1603.9|1605|1603.8|0
1653468060000|2022-05-25 08:41:00|1605.2|1604|1605.1|1603.9|1605.2|1604|1605|1603.8|0
1653468080000|2022-05-25 08:41:20|1605.2|1604|1605.2|1604|1605.2|1604|1605.2|1604|4
1653468110000|2022-05-25 08:41:50|1605.1|1603.9|1605.2|1604|1605.2|1604|1605.1|1603.9|0
1653468120000|2022-05-25 08:42:00|1605|1603.8|1604.8|1603.6|1605|1603.8|1604.8|1603.6|2
1653468130000|2022-05-25 08:42:10|1604.6|1603.4|1604.8|1603.6|1604.8|1603.6|1604.6|1603.4|0
1653468140000|2022-05-25 08:42:20|1605|1603.8|1604.8|1603.6|1605|1603.8|1604.8|1603.6|2
1653468150000|2022-05-25 08:42:30|1605|1603.8|1604.8|1603.6|1605|1603.8|1604.8|1603.6|2
1653468160000|2022-05-25 08:42:40|1604.9|1603.7|1604.9|1603.7|1604.9|1603.7|1604.9|1603.7|0
1653468170000|2022-05-25 08:42:50|1605|1603.8|1605|1603.8|1605|1603.8|1605|1603.8|0
1653468180000|2022-05-25 08:43:00|1605.1|1603.9|1605.1|1603.9|1605.2|1604|1605.1|1603.9|0
1653468190000|2022-05-25 08:43:10|1605|1603.8|1605|1603.8|1605|1603.8|1605|1603.8|0
1653468200000|2022-05-25 08:43:20|1605.1|1603.9|1605.3|1604.1|1605.3|1604.1|1605.1|1603.9|1
1653468230000|2022-05-25 08:43:50|1605.2|1604|1605.3|1604.1|1605.3|1604.1|1605.1|1603.9|0
1653468240000|2022-05-25 08:44:00|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|0
1653468250000|2022-05-25 08:44:10|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|0
1653468260000|2022-05-25 08:44:20|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|0
1653468270000|2022-05-25 08:44:30|1605.3|1604.1|1605.3|1604.1|1605.3|1604.1|1605.3|1604.1|0
1653468280000|2022-05-25 08:44:40|1605.4|1604.2|1605.5|1604.3|1605.5|1604.3|1605.4|1604.2|0
1653468290000|2022-05-25 08:44:50|1605.6|1604.4|1605.9|1604.7|1605.9|1604.7|1605.6|1604.4|1
1653468300000|2022-05-25 08:45:00|1605.8|1604.6|1605.9|1604.7|1606.1|1604.9|1605.8|1604.6|3
1653468310000|2022-05-25 08:45:10|1605.8|1604.6|1605.6|1604.4|1605.9|1604.7|1605.6|1604.4|0
1653468320000|2022-05-25 08:45:20|1605.5|1604.3|1605.1|1603.9|1605.5|1604.3|1605.1|1603.9|4
1653468330000|2022-05-25 08:45:30|1605|1603.8|1605.1|1603.9|1605.1|1603.9|1605|1603.8|0
1653468340000|2022-05-25 08:45:40|1605|1603.8|1604.9|1603.7|1605.1|1603.9|1604.8|1603.6|2
1653468350000|2022-05-25 08:45:50|1605|1603.8|1604.9|1603.7|1605.1|1603.9|1604.9|1603.7|0
1653468360000|2022-05-25 08:46:00|1604.8|1603.6|1604.5|1603.3|1604.8|1603.6|1604.5|1603.3|3
1653468370000|2022-05-25 08:46:10|1604.6|1603.4|1604.8|1603.6|1604.8|1603.6|1604.6|1603.4|0
1653468380000|2022-05-25 08:46:20|||||||||1
1653468410000|2022-05-25 08:46:50|1604.7|1603.5|1604.8|1603.6|1604.8|1603.6|1604.7|1603.5|1
1653468430000|2022-05-25 08:47:10|1604.7|1603.5|1604.8|1603.6|1604.8|1603.6|1604.7|1603.5|0
1653468450000|2022-05-25 08:47:30|1604.9|1603.7|1604.6|1603.4|1604.9|1603.7|1604.6|1603.4|1
1653468460000|2022-05-25 08:47:40|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|1604.4|1603.2|1
1653468480000|2022-05-25 08:48:00|1604.6|1603.4|1604.5|1603.3|1604.6|1603.4|1604.5|1603.3|1
1653468490000|2022-05-25 08:48:10|1604.4|1603.2|1604.4|1603.2|1604.4|1603.2|1604.4|1603.2|0
1653468500000|2022-05-25 08:48:20|||||||||13
1653468530000|2022-05-25 08:48:50|1604.3|1603.1|1604.3|1603.1|1604.3|1603.1|1604.3|1603.1|0
1653468550000|2022-05-25 08:49:10|1603.6|1602.4|1603.6|1602.4|1603.6|1602.4|1603.4|1602.2|23
1653468560000|2022-05-25 08:49:20|1603.5|1602.3|1603.4|1602.2|1603.5|1602.3|1603.4|1602.2|0
1653468580000|2022-05-25 08:49:40|1603.2|1602|1603|1601.8|1603.2|1602|1603|1601.8|3
1653468590000|2022-05-25 08:49:50|1603.1|1601.9|1603.2|1602|1603.3|1602.1|1603.1|1601.9|3
1653468600000|2022-05-25 08:50:00|1603.1|1601.9|1603.2|1602|1603.2|1602|1603.1|1601.9|0
1653468610000|2022-05-25 08:50:10|1603.1|1601.9|1603.6|1602.4|1603.6|1602.4|1603.1|1601.9|4
1653468620000|2022-05-25 08:50:20|1603.7|1602.5|1603.8|1602.6|1603.9|1602.7|1603.7|1602.5|0
1653468630000|2022-05-25 08:50:30|1603.5|1602.3|1603.4|1602.2|1603.5|1602.3|1603.4|1602.2|7
1653468640000|2022-05-25 08:50:40|1603.3|1602.1|1603.5|1602.3|1603.5|1602.3|1603|1601.8|14
1653468650000|2022-05-25 08:50:50|1603.6|1602.4|1603.6|1602.4|1603.6|1602.4|1603.6|1602.4|2
1653468660000|2022-05-25 08:51:00|1603.7|1602.5|1603.9|1602.7|1604|1602.8|1603.7|1602.5|11
1653468670000|2022-05-25 08:51:10|1603.8|1602.6|1603.7|1602.5|1603.9|1602.7|1603.7|1602.5|6
1653468680000|2022-05-25 08:51:20|1603.8|1602.6|1604.2|1603|1604.2|1603|1603.8|1602.6|3
1653468690000|2022-05-25 08:51:30|1604|1602.8|1604.1|1602.9|1604.2|1603|1604|1602.8|3
1653468700000|2022-05-25 08:51:40|1604|1602.8|1604.1|1602.9|1604.1|1602.9|1604|1602.8|0
1653468710000|2022-05-25 08:51:50|1604.2|1603|1603.9|1602.7|1604.2|1603|1603.9|1602.7|6
1653468720000|2022-05-25 08:52:00|1604|1602.8|1604.3|1603.1|1604.3|1603.1|1604|1602.8|9
1653468730000|2022-05-25 08:52:10|1604.2|1603|1604.2|1603|1604.2|1603|1604.2|1603|0
1653468740000|2022-05-25 08:52:20|1604.3|1603.1|1604.2|1603|1604.3|1603.1|1604.2|1603|0
1653468750000|2022-05-25 08:52:30|1604.1|1602.9|1604|1602.8|1604.1|1602.9|1604|1602.8|1
1653468760000|2022-05-25 08:52:40|1604.1|1602.9|1603.8|1602.6|1604.1|1602.9|1603.7|1602.5|5
1653468770000|2022-05-25 08:52:50|1603.7|1602.5|1603.7|1602.5|1603.7|1602.5|1603.7|1602.5|1
1653468780000|2022-05-25 08:53:00|1603.9|1602.7|1603.9|1602.7|1603.9|1602.7|1603.9|1602.7|2
1653468790000|2022-05-25 08:53:10|1604|1602.8|1604|1602.8|1604|1602.8|1603.9|1602.7|2
1653468800000|2022-05-25 08:53:20|1603.9|1602.7|1603.9|1602.7|1603.9|1602.7|1603.9|1602.7|3
1653468850000|2022-05-25 08:54:10|||||||||3
1653468860000|2022-05-25 08:54:20|1603.7|1602.5|1604|1602.8|1604|1602.8|1603.7|1602.5|7
1653468870000|2022-05-25 08:54:30|1604.1|1602.9|1604.1|1602.9|1604.1|1602.9|1604.1|1602.9|0
1653468880000|2022-05-25 08:54:40|1604.2|1603|1604.3|1603.1|1604.3|1603.1|1604.1|1602.9|3
1653468890000|2022-05-25 08:54:50|1604.4|1603.2|1604.1|1602.9|1604.4|1603.2|1603.9|1602.7|6
1653468900000|2022-05-25 08:55:00|||||||||1
1653468910000|2022-05-25 08:55:10|1604|1602.8|1603.8|1602.6|1604|1602.8|1603.8|1602.6|1
1653468920000|2022-05-25 08:55:20|1603.7|1602.5|1603.5|1602.3|1603.7|1602.5|1603.3|1602.1|6
1653468930000|2022-05-25 08:55:30|1603.6|1602.4|1603.5|1602.3|1603.6|1602.4|1603.5|1602.3|0
1653468940000|2022-05-25 08:55:40|1603.6|1602.4|1604|1602.8|1604|1602.8|1603.6|1602.4|3
1653468950000|2022-05-25 08:55:50|1603.8|1602.6|1604.2|1603|1604.2|1603|1603.8|1602.6|0
1653468960000|2022-05-25 08:56:00|1603.8|1602.6|1604|1602.8|1604|1602.8|1603.8|1602.6|6
1653468970000|2022-05-25 08:56:10|||||||||1
1653469050000|2022-05-25 08:57:30|||||||||1
1653469070000|2022-05-25 08:57:50|1603.9|1602.7|1603.9|1602.7|1603.9|1602.7|1603.9|1602.7|0
1653469080000|2022-05-25 08:58:00|1604|1602.8|1604|1602.8|1604|1602.8|1603.9|1602.7|0
1653469090000|2022-05-25 08:58:10|1603.9|1602.7|1604|1602.8|1604|1602.8|1603.8|1602.6|2
1653469100000|2022-05-25 08:58:20|||||||||1
1653469120000|2022-05-25 08:58:40|1604.1|1602.9|1603.9|1602.7|1604.3|1603.1|1603.9|1602.7|3
1653469140000|2022-05-25 08:59:00|1603.8|1602.6|1603.4|1602.2|1603.8|1602.6|1603.4|1602.2|1
1653469160000|2022-05-25 08:59:20|1603.2|1602|1603|1601.8|1603.2|1602|1603|1601.8|6
1653469170000|2022-05-25 08:59:30|1602.8|1601.6|1602.9|1601.7|1603|1601.8|1602.8|1601.6|7
1653469180000|2022-05-25 08:59:40|1603|1601.8|1603.1|1601.9|1603.1|1601.9|1603|1601.8|0
1653469190000|2022-05-25 08:59:50|1603.2|1602|1603.2|1602|1603.2|1602|1603.2|1602|0
1653469200000|2022-05-25 09:00:00|1603.1|1601.9|1602.6|1601.4|1603.2|1602|1602.6|1601.4|17
1653469210000|2022-05-25 09:00:10|||||||||1
1653469230000|2022-05-25 09:00:30|1602.8|1601.6|1603|1601.8|1603|1601.8|1602.8|1601.6|3
1653469240000|2022-05-25 09:00:40|1603.1|1601.9|1603.5|1602.3|1603.5|1602.3|1603.1|1601.9|13
1653469260000|2022-05-25 09:01:00|1603.3|1602.1|1603.3|1602.1|1603.3|1602.1|1603.2|1602|5
1653469270000|2022-05-25 09:01:10|1603.2|1602|1603.3|1602.1|1603.3|1602.1|1603.2|1602|0
1653469280000|2022-05-25 09:01:20|1603.2|1602|1603.3|1602.1|1603.3|1602.1|1603.2|1602|10
1653469290000|2022-05-25 09:01:30|1603.4|1602.2|1603.4|1602.2|1603.4|1602.2|1603.3|1602.1|1
1653469300000|2022-05-25 09:01:40|1603.5|1602.3|1603.5|1602.3|1603.5|1602.3|1603.5|1602.3|3
1653469310000|2022-05-25 09:01:50|1603.7|1602.5|1603.7|1602.5|1603.7|1602.5|1603.7|1602.5|0
1653469320000|2022-05-25 09:02:00|1603.5|1602.3|1603.3|1602.1|1603.5|1602.3|1603.3|1602.1|3
1653469330000|2022-05-25 09:02:10|||||||||1
1653469340000|2022-05-25 09:02:20|1603.5|1602.3|1603.5|1602.3|1603.5|1602.3|1603.5|1602.3|0
1653469350000|2022-05-25 09:02:30|1603.4|1602.2|1603.8|1602.6|1603.8|1602.6|1603.3|1602.1|3
1653469360000|2022-05-25 09:02:40|1604|1602.8|1604|1602.8|1604|1602.8|1604|1602.8|2
1653469370000|2022-05-25 09:02:50|1604.1|1602.9|1604|1602.8|1604.1|1602.9|1604|1602.8|0
1653469400000|2022-05-25 09:03:20|1603.9|1602.7|1603.9|1602.7|1603.9|1602.7|1603.8|1602.6|1
1653469410000|2022-05-25 09:03:30|1604|1602.8|1604|1602.8|1604|1602.8|1603.9|1602.7|0
1653469420000|2022-05-25 09:03:40|1604.1|1602.9|1604.1|1602.9|1604.1|1602.9|1604.1|1602.9|0
1653469440000|2022-05-25 09:04:00|1604|1602.8|1603.8|1602.6|1604|1602.8|1603.8|1602.6|4
1653469450000|2022-05-25 09:04:10|1603.9|1602.7|1604.4|1603.2|1604.4|1603.2|1603.9|1602.7|4
1653469460000|2022-05-25 09:04:20|1604.9|1603.7|1605|1603.8|1605|1603.8|1604.9|1603.7|4
1653469490000|2022-05-25 09:04:50|1605.3|1604.1|1605.3|1604.1|1605.4|1604.2|1605.3|1604.1|3
1653469510000|2022-05-25 09:05:10|1605.5|1604.3|1605.4|1604.2|1605.5|1604.3|1605.4|1604.2|0
1653469520000|2022-05-25 09:05:20|1605.5|1604.3|1605.3|1604.1|1605.5|1604.3|1605.3|1604.1|4
1653469530000|2022-05-25 09:05:30|1605.4|1604.2|1605.3|1604.1|1605.4|1604.2|1605.3|1604.1|0
1653469540000|2022-05-25 09:05:40|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|1605.3|1604.1|3
1653469550000|2022-05-25 09:05:50|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|0
1653469560000|2022-05-25 09:06:00|1605.4|1604.2|1605.5|1604.3|1605.5|1604.3|1605.4|1604.2|1
1653469570000|2022-05-25 09:06:10|1605.6|1604.4|1605.7|1604.5|1605.8|1604.6|1605.6|1604.4|1
1653469580000|2022-05-25 09:06:20|1605.8|1604.6|1605.8|1604.6|1605.8|1604.6|1605.8|1604.6|0
1653469600000|2022-05-25 09:06:40|1605.7|1604.5|1605.7|1604.5|1605.7|1604.5|1605.7|1604.5|0
1653469610000|2022-05-25 09:06:50|1605.8|1604.6|1605.6|1604.4|1605.8|1604.6|1605.6|1604.4|2
1653469620000|2022-05-25 09:07:00|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|1
1653469630000|2022-05-25 09:07:10|1605.6|1604.4|1605.7|1604.5|1605.7|1604.5|1605.6|1604.4|0
1653469650000|2022-05-25 09:07:30|1605.8|1604.6|1606.1|1604.9|1606.1|1604.9|1605.8|1604.6|4
1653469660000|2022-05-25 09:07:40|1606.2|1605|1606.3|1605.1|1606.3|1605.1|1606.2|1605|2
1653469680000|2022-05-25 09:08:00|1606.1|1604.9|1606|1604.8|1606.1|1604.9|1606|1604.8|3
1653469690000|2022-05-25 09:08:10|1605.9|1604.7|1605.6|1604.4|1605.9|1604.7|1605.6|1604.4|1
1653469700000|2022-05-25 09:08:20|1605.5|1604.3|1605.4|1604.2|1605.5|1604.3|1605.4|1604.2|1
1653469710000|2022-05-25 09:08:30|1605.3|1604.1|1605.3|1604.1|1605.3|1604.1|1605.3|1604.1|0
1653469730000|2022-05-25 09:08:50|1605.4|1604.2|1605.5|1604.3|1605.6|1604.4|1605.3|1604.1|2
1653469740000|2022-05-25 09:09:00|1605.4|1604.2|1605.3|1604.1|1605.4|1604.2|1605.3|1604.1|0
1653469750000|2022-05-25 09:09:10|1605.4|1604.2|1605.5|1604.3|1605.5|1604.3|1605.4|1604.2|1
1653469760000|2022-05-25 09:09:20|1605.4|1604.2|1605.4|1604.2|1605.5|1604.3|1605.4|1604.2|0
1653469770000|2022-05-25 09:09:30|1605.3|1604.1|1605.3|1604.1|1605.3|1604.1|1605.3|1604.1|1
1653469780000|2022-05-25 09:09:40|1605|1603.8|1605|1603.8|1605|1603.8|1605|1603.8|0
1653469800000|2022-05-25 09:10:00|1604.9|1603.7|1605.3|1604.1|1605.3|1604.1|1604.9|1603.7|4
1653469810000|2022-05-25 09:10:10|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|0
1653469840000|2022-05-25 09:10:40|||||||||1
1653469850000|2022-05-25 09:10:50|1605.2|1604|1605.3|1604.1|1605.3|1604.1|1605.2|1604|0
1653469860000|2022-05-25 09:11:00|1605.2|1604|1605.2|1604|1605.2|1604|1605.2|1604|0
1653469870000|2022-05-25 09:11:10|1605.3|1604.1|1605.3|1604.1|1605.3|1604.1|1605.3|1604.1|0
1653469880000|2022-05-25 09:11:20|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|1
1653469910000|2022-05-25 09:11:50|1605.2|1604|1605.2|1604|1605.2|1604|1605.2|1604|0
1653469920000|2022-05-25 09:12:00|1604.9|1603.7|1604.9|1603.7|1605.2|1604|1604.9|1603.7|2
1653469930000|2022-05-25 09:12:10|1605|1603.8|1605|1603.8|1605|1603.8|1605|1603.8|0
1653469940000|2022-05-25 09:12:20|1604.9|1603.7|1604.9|1603.7|1604.9|1603.7|1604.9|1603.7|0
1653469950000|2022-05-25 09:12:30|1605.1|1603.9|1604.9|1603.7|1605.1|1603.9|1604.9|1603.7|0
1653469970000|2022-05-25 09:12:50|1604.8|1603.6|1604.9|1603.7|1604.9|1603.7|1604.8|1603.6|0
1653469980000|2022-05-25 09:13:00|1605.4|1604.2|1605.1|1603.9|1605.6|1604.4|1605.1|1603.9|2
1653470030000|2022-05-25 09:13:50|1605|1603.8|1605|1603.8|1605.1|1603.9|1605|1603.8|0
1653470040000|2022-05-25 09:14:00|1604.9|1603.7|1604.8|1603.6|1604.9|1603.7|1604.7|1603.5|0
1653470050000|2022-05-25 09:14:10|1604.7|1603.5|1604.6|1603.4|1604.7|1603.5|1604.5|1603.3|0
1653470060000|2022-05-25 09:14:20|1604.5|1603.3|1604.3|1603.1|1604.6|1603.4|1604.3|1603.1|0
1653470070000|2022-05-25 09:14:30|1604.4|1603.2|1604.6|1603.4|1604.6|1603.4|1604.4|1603.2|0
1653470080000|2022-05-25 09:14:40|1604.7|1603.5|1604.8|1603.6|1604.8|1603.6|1604.7|1603.5|0
1653470090000|2022-05-25 09:14:50|1604.6|1603.4|1604.6|1603.4|1604.6|1603.4|1604.6|1603.4|0
1653470100000|2022-05-25 09:15:00|1604.5|1603.3|1604.6|1603.4|1604.6|1603.4|1604.5|1603.3|0
1653470110000|2022-05-25 09:15:10|1604.5|1603.3|1604.3|1603.1|1604.5|1603.3|1604.3|1603.1|0
1653470150000|2022-05-25 09:15:50|1604.5|1603.3|1604.8|1603.6|1604.8|1603.6|1604.5|1603.3|1
1653470160000|2022-05-25 09:16:00|||||||||1
1653470180000|2022-05-25 09:16:20|1604.7|1603.5|1604.6|1603.4|1604.8|1603.6|1604.4|1603.2|0
1653470210000|2022-05-25 09:16:50|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|0
1653470220000|2022-05-25 09:17:00|1604.6|1603.4|1604.5|1603.3|1604.7|1603.5|1604.4|1603.2|15
1653470230000|2022-05-25 09:17:10|1604.4|1603.2|1604.5|1603.3|1604.5|1603.3|1604.4|1603.2|0
1653470240000|2022-05-25 09:17:20|1604.4|1603.2|1604.4|1603.2|1604.4|1603.2|1604.3|1603.1|3
1653470250000|2022-05-25 09:17:30|1604.3|1603.1|1604.7|1603.5|1604.7|1603.5|1604.2|1603|20
1653470260000|2022-05-25 09:17:40|1604.6|1603.4|1604.6|1603.4|1604.6|1603.4|1604.6|1603.4|0
1653470300000|2022-05-25 09:18:20|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|1
1653470340000|2022-05-25 09:19:00|1605|1603.8|1605.1|1603.9|1605.1|1603.9|1604.9|1603.7|5
1653470350000|2022-05-25 09:19:10|1605.2|1604|1605.1|1603.9|1605.2|1604|1605.1|1603.9|0
1653470360000|2022-05-25 09:19:20|1605.2|1604|1605.1|1603.9|1605.2|1604|1605.1|1603.9|0
1653470370000|2022-05-25 09:19:30|1604.9|1603.7|1604.9|1603.7|1604.9|1603.7|1604.9|1603.7|0
1653470400000|2022-05-25 09:20:00|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|1
1653470410000|2022-05-25 09:20:10|1604.6|1603.4|1604.6|1603.4|1604.6|1603.4|1604.6|1603.4|0
1653470420000|2022-05-25 09:20:20|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|0
1653470430000|2022-05-25 09:20:30|1605|1603.8|1605|1603.8|1605|1603.8|1605|1603.8|0
1653470440000|2022-05-25 09:20:40|1605.1|1603.9|1605.5|1604.3|1605.5|1604.3|1605.1|1603.9|0
1653470450000|2022-05-25 09:20:50|1605.6|1604.4|1605.5|1604.3|1605.6|1604.4|1605.5|1604.3|0
1653470460000|2022-05-25 09:21:00|1605.7|1604.5|1605.7|1604.5|1605.7|1604.5|1605.7|1604.5|3
1653470470000|2022-05-25 09:21:10|1605.3|1604.1|1604.9|1603.7|1605.3|1604.1|1604.9|1603.7|8
1653470480000|2022-05-25 09:21:20|1605|1603.8|1604.9|1603.7|1605|1603.8|1604.9|1603.7|0
1653470490000|2022-05-25 09:21:30|1604.7|1603.5|1604.3|1603.1|1604.7|1603.5|1604.3|1603.1|17
1653470500000|2022-05-25 09:21:40|1604.8|1603.6|1604.6|1603.4|1604.8|1603.6|1604.6|1603.4|4
1653470510000|2022-05-25 09:21:50|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|0
1653470520000|2022-05-25 09:22:00|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|2
1653470530000|2022-05-25 09:22:10|1604.5|1603.3|1604.5|1603.3|1604.6|1603.4|1604.5|1603.3|0
1653470540000|2022-05-25 09:22:20|1604.6|1603.4|1604.6|1603.4|1604.6|1603.4|1604.6|1603.4|0
1653470560000|2022-05-25 09:22:40|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|0
1653470570000|2022-05-25 09:22:50|1604.3|1603.1|1604.2|1603|1604.3|1603.1|1604.2|1603|0
1653470580000|2022-05-25 09:23:00|1604.1|1602.9|1604|1602.8|1604.1|1602.9|1604|1602.8|0
1653470590000|2022-05-25 09:23:10|1604.1|1602.9|1604.2|1603|1604.4|1603.2|1603.6|1602.4|11
1653470600000|2022-05-25 09:23:20|1604.3|1603.1|1604.5|1603.3|1604.5|1603.3|1604.3|1603.1|5
1653470640000|2022-05-25 09:24:00|1604.3|1603.1|1604.3|1603.1|1604.3|1603.1|1604.3|1603.1|1
1653470670000|2022-05-25 09:24:30|1604.4|1603.2|1604.4|1603.2|1604.4|1603.2|1604.4|1603.2|0
1653470680000|2022-05-25 09:24:40|1604.3|1603.1|1604.3|1603.1|1604.3|1603.1|1604.3|1603.1|0
1653470690000|2022-05-25 09:24:50|1604.4|1603.2|1604.8|1603.6|1604.8|1603.6|1604.4|1603.2|2
1653470700000|2022-05-25 09:25:00|1605.1|1603.9|1605.3|1604.1|1605.3|1604.1|1605.1|1603.9|0
1653470720000|2022-05-25 09:25:20|1605.4|1604.2|1605.4|1604.2|1605.8|1604.6|1605.4|1604.2|1
1653470730000|2022-05-25 09:25:30|1605.3|1604.1|1605.3|1604.1|1605.3|1604.1|1605.3|1604.1|0
1653470740000|2022-05-25 09:25:40|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|0
1653470760000|2022-05-25 09:26:00|1605.8|1604.6|1605.6|1604.4|1605.8|1604.6|1605.6|1604.4|0
1653470810000|2022-05-25 09:26:50|||||||||1
1653470820000|2022-05-25 09:27:00|1605.7|1604.5|1606.1|1604.9|1606.1|1604.9|1605.7|1604.5|2
1653470830000|2022-05-25 09:27:10|1606.3|1605.1|1606.4|1605.2|1606.4|1605.2|1606.3|1605.1|1
1653470850000|2022-05-25 09:27:30|1606.5|1605.3|1606.5|1605.3|1606.6|1605.4|1606.5|1605.3|6
1653470860000|2022-05-25 09:27:40|1606.4|1605.2|1606.5|1605.3|1606.5|1605.3|1606.4|1605.2|0
1653470870000|2022-05-25 09:27:50|1606.6|1605.4|1606.5|1605.3|1606.6|1605.4|1606.5|1605.3|0
1653470880000|2022-05-25 09:28:00|1606.4|1605.2|1606.5|1605.3|1606.5|1605.3|1606.4|1605.2|0
1653470890000|2022-05-25 09:28:10|1606.4|1605.2|1606.4|1605.2|1606.5|1605.3|1606.4|1605.2|0
1653470900000|2022-05-25 09:28:20|1606.1|1604.9|1606.3|1605.1|1606.3|1605.1|1606.1|1604.9|1
1653470910000|2022-05-25 09:28:30|1606.2|1605|1606.2|1605|1606.2|1605|1606.2|1605|0
1653470920000|2022-05-25 09:28:40|1606.1|1604.9|1606.3|1605.1|1606.3|1605.1|1606|1604.8|0
1653470930000|2022-05-25 09:28:50|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|0
1653470940000|2022-05-25 09:29:00|1606.4|1605.2|1606.3|1605.1|1606.4|1605.2|1606.3|1605.1|0
1653470950000|2022-05-25 09:29:10|1606.2|1605|1606.3|1605.1|1606.3|1605.1|1606.2|1605|1
1653470970000|2022-05-25 09:29:30|1606.1|1604.9|1606.3|1605.1|1606.3|1605.1|1606.1|1604.9|0
1653470990000|2022-05-25 09:29:50|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|0
1653471000000|2022-05-25 09:30:00|1606.3|1605.1|1605.8|1604.6|1606.3|1605.1|1605.8|1604.6|3
1653471010000|2022-05-25 09:30:10|1606.1|1604.9|1605.9|1604.7|1606.1|1604.9|1605.9|1604.7|0
1653471020000|2022-05-25 09:30:20|1605.8|1604.6|1605.8|1604.6|1605.8|1604.6|1605.8|1604.6|0
1653471030000|2022-05-25 09:30:30|1605.9|1604.7|1606.3|1605.1|1606.4|1605.2|1605.9|1604.7|2
1653471040000|2022-05-25 09:30:40|1606|1604.8|1606|1604.8|1606|1604.8|1606|1604.8|1
1653471050000|2022-05-25 09:30:50|1605.9|1604.7|1605.8|1604.6|1605.9|1604.7|1605.8|1604.6|0
1653471060000|2022-05-25 09:31:00|1605.7|1604.5|1605.8|1604.6|1605.9|1604.7|1605.7|1604.5|5
1653471070000|2022-05-25 09:31:10|||||||||1
1653471110000|2022-05-25 09:31:50|1605.7|1604.5|1605.6|1604.4|1605.7|1604.5|1605.6|1604.4|0
1653471120000|2022-05-25 09:32:00|1605.4|1604.2|1605.3|1604.1|1605.4|1604.2|1605.3|1604.1|5
1653471140000|2022-05-25 09:32:20|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|1
1653471150000|2022-05-25 09:32:30|1605.5|1604.3|1605.4|1604.2|1605.6|1604.4|1605.3|1604.1|3
1653471170000|2022-05-25 09:32:50|1605.3|1604.1|1605.4|1604.2|1605.4|1604.2|1605.3|1604.1|0
1653471180000|2022-05-25 09:33:00|1605.2|1604|1605.9|1604.7|1605.9|1604.7|1605.2|1604|2
1653471200000|2022-05-25 09:33:20|1606|1604.8|1606.4|1605.2|1606.6|1605.4|1606|1604.8|5
1653471210000|2022-05-25 09:33:30|1606.6|1605.4|1606.7|1605.5|1606.7|1605.5|1606.6|1605.4|3
1653471230000|2022-05-25 09:33:50|1606.8|1605.6|1606.6|1605.4|1606.8|1605.6|1606.6|1605.4|5
1653471240000|2022-05-25 09:34:00|1606.5|1605.3|1606.1|1604.9|1606.5|1605.3|1605.9|1604.7|1
1653471250000|2022-05-25 09:34:10|1606.3|1605.1|1606.4|1605.2|1606.4|1605.2|1606.3|1605.1|4
1653471260000|2022-05-25 09:34:20|1606.6|1605.4|1606.6|1605.4|1606.6|1605.4|1606.6|1605.4|3
1653471270000|2022-05-25 09:34:30|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|0
1653471280000|2022-05-25 09:34:40|1606.2|1605|1606.3|1605.1|1606.3|1605.1|1606.2|1605|0
1653471300000|2022-05-25 09:35:00|1606.2|1605|1606.4|1605.2|1606.4|1605.2|1606.2|1605|3
1653471330000|2022-05-25 09:35:30|1606.6|1605.4|1606.7|1605.5|1606.7|1605.5|1606.6|1605.4|0
1653471340000|2022-05-25 09:35:40|1606.6|1605.4|1606.8|1605.6|1606.9|1605.7|1606.6|1605.4|0
1653471350000|2022-05-25 09:35:50|1606.7|1605.5|1606.9|1605.7|1606.9|1605.7|1606.7|1605.5|2
1653471360000|2022-05-25 09:36:00|1606.8|1605.6|1606.7|1605.5|1606.8|1605.6|1606.7|1605.5|2
1653471370000|2022-05-25 09:36:10|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|1
1653471410000|2022-05-25 09:36:50|1607.2|1606|1607.1|1605.9|1607.2|1606|1607.1|1605.9|6
1653471440000|2022-05-25 09:37:20|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|1
1653471470000|2022-05-25 09:37:50|1606.7|1605.5|1606.9|1605.7|1606.9|1605.7|1606.7|1605.5|4
1653471480000|2022-05-25 09:38:00|1606.6|1605.4|1606.6|1605.4|1606.6|1605.4|1606.6|1605.4|1
1653471490000|2022-05-25 09:38:10|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|0
1653471500000|2022-05-25 09:38:20|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|1
1653471510000|2022-05-25 09:38:30|1606.2|1605|1606.2|1605|1606.2|1605|1606.2|1605|0
1653471520000|2022-05-25 09:38:40|1606|1604.8|1606|1604.8|1606|1604.8|1606|1604.8|2
1653471530000|2022-05-25 09:38:50|1606.1|1604.9|1605.9|1604.7|1606.1|1604.9|1605.9|1604.7|0
1653471540000|2022-05-25 09:39:00|1606|1604.8|1606.1|1604.9|1606.1|1604.9|1606|1604.8|3
1653471600000|2022-05-25 09:40:00|1606.2|1605|1606.1|1604.9|1606.2|1605|1606.1|1604.9|1
1653471610000|2022-05-25 09:40:10|1606.2|1605|1606.4|1605.2|1606.4|1605.2|1606.2|1605|3
1653471620000|2022-05-25 09:40:20|1606.3|1605.1|1606.3|1605.1|1606.3|1605.1|1606.3|1605.1|0
1653471640000|2022-05-25 09:40:40|1606.2|1605|1606.1|1604.9|1606.2|1605|1606.1|1604.9|0
1653471650000|2022-05-25 09:40:50|1606.2|1605|1606.4|1605.2|1606.4|1605.2|1606.2|1605|0
1653471660000|2022-05-25 09:41:00|||||||||1
1653471670000|2022-05-25 09:41:10|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|0
1653471690000|2022-05-25 09:41:30|1606.4|1605.2|1606.5|1605.3|1606.5|1605.3|1606.4|1605.2|0
1653471700000|2022-05-25 09:41:40|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|0
1653471720000|2022-05-25 09:42:00|1606.5|1605.3|1606.7|1605.5|1606.7|1605.5|1606.4|1605.2|4
1653471730000|2022-05-25 09:42:10|1606.6|1605.4|1606.9|1605.7|1606.9|1605.7|1606.6|1605.4|5
1653471740000|2022-05-25 09:42:20|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|0
1653471780000|2022-05-25 09:43:00|1606.6|1605.4|1606.5|1605.3|1606.6|1605.4|1606.5|1605.3|0
1653471790000|2022-05-25 09:43:10|1606.4|1605.2|1606.5|1605.3|1606.5|1605.3|1606.4|1605.2|1
1653471820000|2022-05-25 09:43:40|||||||||1
1653471830000|2022-05-25 09:43:50|1606.6|1605.4|1606.6|1605.4|1606.6|1605.4|1606.6|1605.4|0
1653471840000|2022-05-25 09:44:00|1606.5|1605.3|1606.4|1605.2|1606.5|1605.3|1606.4|1605.2|1
1653471850000|2022-05-25 09:44:10|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|1606.4|1605.2|0
1653471890000|2022-05-25 09:44:50|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|0
1653471900000|2022-05-25 09:45:00|1606.3|1605.1|1606.4|1605.2|1606.4|1605.2|1606.3|1605.1|1
1653471910000|2022-05-25 09:45:10|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|3
1653471940000|2022-05-25 09:45:40|1607|1605.8|1607|1605.8|1607|1605.8|1607|1605.8|0
1653471970000|2022-05-25 09:46:10|1607.2|1606|1607.4|1606.2|1607.4|1606.2|1607.2|1606|3
1653471980000|2022-05-25 09:46:20|1607.3|1606.1|1607.4|1606.2|1607.4|1606.2|1607.3|1606.1|0
1653471990000|2022-05-25 09:46:30|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|0
1653472000000|2022-05-25 09:46:40|1607.2|1606|1607.2|1606|1607.2|1606|1607.2|1606|0
1653472020000|2022-05-25 09:47:00|1607.1|1605.9|1606.9|1605.7|1607.1|1605.9|1606.9|1605.7|2
1653472030000|2022-05-25 09:47:10|1607|1605.8|1607.2|1606|1607.2|1606|1607|1605.8|0
1653472050000|2022-05-25 09:47:30|||||||||1
1653472060000|2022-05-25 09:47:40|1607|1605.8|1607|1605.8|1607|1605.8|1607|1605.8|0
1653472070000|2022-05-25 09:47:50|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|0
1653472080000|2022-05-25 09:48:00|1607|1605.8|1606.9|1605.7|1607|1605.8|1606.9|1605.7|1
1653472100000|2022-05-25 09:48:20|1607|1605.8|1607|1605.8|1607|1605.8|1607|1605.8|0
1653472110000|2022-05-25 09:48:30|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|1
1653472130000|2022-05-25 09:48:50|1606.7|1605.5|1606.8|1605.6|1606.8|1605.6|1606.7|1605.5|0
1653472140000|2022-05-25 09:49:00|1606.7|1605.5|1606.7|1605.5|1606.8|1605.6|1606.7|1605.5|1
1653472150000|2022-05-25 09:49:10|1606.6|1605.4|1606.7|1605.5|1606.7|1605.5|1606.6|1605.4|7
1653472180000|2022-05-25 09:49:40|1606.8|1605.6|1606.7|1605.5|1606.8|1605.6|1606.7|1605.5|5
1653472190000|2022-05-25 09:49:50|1606.2|1605|1606.4|1605.2|1606.4|1605.2|1606.2|1605|4
1653472200000|2022-05-25 09:50:00|1606.3|1605.1|1606.1|1604.9|1606.3|1605.1|1605.8|1604.6|12
1653472210000|2022-05-25 09:50:10|1606|1604.8|1606.2|1605|1606.4|1605.2|1606|1604.8|3
1653472220000|2022-05-25 09:50:20|1606|1604.8|1606|1604.8|1606|1604.8|1606|1604.8|1
1653472230000|2022-05-25 09:50:30|1606.1|1604.9|1606|1604.8|1606.2|1605|1606|1604.8|0
1653472240000|2022-05-25 09:50:40|1606.1|1604.9|1606|1604.8|1606.1|1604.9|1605.9|1604.7|4
1653472250000|2022-05-25 09:50:50|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|1606|1604.8|0
1653472260000|2022-05-25 09:51:00|1606|1604.8|1605.7|1604.5|1606.1|1604.9|1605.7|1604.5|3
1653472270000|2022-05-25 09:51:10|1605.8|1604.6|1605.9|1604.7|1605.9|1604.7|1605.8|1604.6|0
1653472280000|2022-05-25 09:51:20|1606|1604.8|1606.1|1604.9|1606.1|1604.9|1605.9|1604.7|2
1653472300000|2022-05-25 09:51:40|1605.8|1604.6|1605.8|1604.6|1605.8|1604.6|1605.7|1604.5|1
1653472310000|2022-05-25 09:51:50|1605.9|1604.7|1606.2|1605|1606.2|1605|1605.9|1604.7|0
1653472320000|2022-05-25 09:52:00|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|1605.8|1604.6|2
1653472340000|2022-05-25 09:52:20|1606.2|1605|1606.1|1604.9|1606.2|1605|1606.1|1604.9|0
1653472350000|2022-05-25 09:52:30|1605.9|1604.7|1606.1|1604.9|1606.1|1604.9|1605.9|1604.7|0
1653472370000|2022-05-25 09:52:50|1606.2|1605|1606.2|1605|1606.2|1605|1606.2|1605|0
1653472380000|2022-05-25 09:53:00|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|0
1653472400000|2022-05-25 09:53:20|1606.2|1605|1606.2|1605|1606.2|1605|1606.2|1605|1
1653472420000|2022-05-25 09:53:40|1606.3|1605.1|1607.1|1605.9|1607.1|1605.9|1606.3|1605.1|11
1653472430000|2022-05-25 09:53:50|1607.2|1606|1606.9|1605.7|1607.2|1606|1606.9|1605.7|1
1653472440000|2022-05-25 09:54:00|1606.8|1605.6|1606.9|1605.7|1606.9|1605.7|1606.7|1605.5|2
1653472450000|2022-05-25 09:54:10|1606.8|1605.6|1606.6|1605.4|1606.8|1605.6|1606.6|1605.4|1
1653472460000|2022-05-25 09:54:20|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|2
1653472470000|2022-05-25 09:54:30|||||||||1
1653472480000|2022-05-25 09:54:40|1606.6|1605.4|1606.9|1605.7|1606.9|1605.7|1606.6|1605.4|0
1653472490000|2022-05-25 09:54:50|1606.8|1605.6|1606.6|1605.4|1606.8|1605.6|1606.6|1605.4|1
1653472500000|2022-05-25 09:55:00|1606.8|1605.6|1606.7|1605.5|1606.8|1605.6|1606.6|1605.4|0
1653472510000|2022-05-25 09:55:10|1606.9|1605.7|1606.7|1605.5|1607.1|1605.9|1606.7|1605.5|2
1653472520000|2022-05-25 09:55:20|1606.8|1605.6|1606.4|1605.2|1606.8|1605.6|1606.4|1605.2|5
1653472530000|2022-05-25 09:55:30|1606.5|1605.3|1606.9|1605.7|1606.9|1605.7|1606.5|1605.3|1
1653472560000|2022-05-25 09:56:00|1606.7|1605.5|1606.8|1605.6|1606.8|1605.6|1606.7|1605.5|1
1653472570000|2022-05-25 09:56:10|1606.7|1605.5|1606.8|1605.6|1606.8|1605.6|1606.7|1605.5|0
1653472580000|2022-05-25 09:56:20|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|0
1653472600000|2022-05-25 09:56:40|1607|1605.8|1607.1|1605.9|1607.1|1605.9|1607|1605.8|3
1653472610000|2022-05-25 09:56:50|1607.3|1606.1|1607.4|1606.2|1607.4|1606.2|1607.3|1606.1|0
1653472630000|2022-05-25 09:57:10|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|0
1653472670000|2022-05-25 09:57:50|1607.2|1606|1606.9|1605.7|1607.2|1606|1606.9|1605.7|1
1653472680000|2022-05-25 09:58:00|1606.8|1605.6|1606.5|1605.3|1606.8|1605.6|1606.5|1605.3|1
1653472690000|2022-05-25 09:58:10|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|0
1653472710000|2022-05-25 09:58:30|1606.3|1605.1|1606.1|1604.9|1606.3|1605.1|1606.1|1604.9|1
1653472720000|2022-05-25 09:58:40|1606.2|1605|1606.2|1605|1606.2|1605|1606.1|1604.9|2
1653472730000|2022-05-25 09:58:50|1606.1|1604.9|1606.2|1605|1606.4|1605.2|1606.1|1604.9|9
1653472740000|2022-05-25 09:59:00|||||||||1
1653472750000|2022-05-25 09:59:10|1606.1|1604.9|1606.2|1605|1606.2|1605|1606.1|1604.9|1
1653472760000|2022-05-25 09:59:20|1605.9|1604.7|1606.1|1604.9|1606.1|1604.9|1605.9|1604.7|1
1653472770000|2022-05-25 09:59:30|1605.9|1604.7|1605.9|1604.7|1605.9|1604.7|1605.9|1604.7|3
1653472780000|2022-05-25 09:59:40|1605.8|1604.6|1605.8|1604.6|1605.8|1604.6|1605.8|1604.6|0
1653472790000|2022-05-25 09:59:50|1605.7|1604.5|1605.7|1604.5|1605.7|1604.5|1605.5|1604.3|2
1653472800000|2022-05-25 10:00:00|1605.8|1604.6|1605.7|1604.5|1605.8|1604.6|1605.7|1604.5|1
1653472820000|2022-05-25 10:00:20|1605.8|1604.6|1605.7|1604.5|1605.8|1604.6|1605.7|1604.5|0
1653472830000|2022-05-25 10:00:30|1605.8|1604.6|1605.8|1604.6|1605.8|1604.6|1605.8|1604.6|0
1653472840000|2022-05-25 10:00:40|1605.7|1604.5|1605.7|1604.5|1605.7|1604.5|1605.7|1604.5|0
1653472870000|2022-05-25 10:01:10|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|0
1653472890000|2022-05-25 10:01:30|1606.1|1604.9|1606.1|1604.9|1606.2|1605|1606.1|1604.9|2
1653472900000|2022-05-25 10:01:40|1606.2|1605|1605.9|1604.7|1606.2|1605|1605.9|1604.7|0
1653472910000|2022-05-25 10:01:50|1606|1604.8|1606|1604.8|1606|1604.8|1606|1604.8|5
1653472920000|2022-05-25 10:02:00|1605.9|1604.7|1605.7|1604.5|1605.9|1604.7|1605.7|1604.5|0
1653472940000|2022-05-25 10:02:20|1605.6|1604.4|1605.5|1604.3|1605.6|1604.4|1605.5|1604.3|3
1653472960000|2022-05-25 10:02:40|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|1
1653472970000|2022-05-25 10:02:50|||||||||6
1653472980000|2022-05-25 10:03:00|1605.2|1604|1605|1603.8|1605.2|1604|1605|1603.8|2
1653472990000|2022-05-25 10:03:10|1604.9|1603.7|1604.9|1603.7|1604.9|1603.7|1604.9|1603.7|0
1653473010000|2022-05-25 10:03:30|||||||||1
1653473040000|2022-05-25 10:04:00|||||||||1
1653473050000|2022-05-25 10:04:10|1605.7|1604.5|1605.7|1604.5|1605.7|1604.5|1605.7|1604.5|4
1653473060000|2022-05-25 10:04:20|1605.9|1604.7|1605.9|1604.7|1605.9|1604.7|1605.9|1604.7|2
1653473070000|2022-05-25 10:04:30|1605.8|1604.6|1605.8|1604.6|1605.8|1604.6|1605.8|1604.6|4
1653473080000|2022-05-25 10:04:40|1605.9|1604.7|1605.7|1604.5|1605.9|1604.7|1605.7|1604.5|0
1653473090000|2022-05-25 10:04:50|1605.9|1604.7|1605.9|1604.7|1605.9|1604.7|1605.9|1604.7|0
1653473100000|2022-05-25 10:05:00|1605.8|1604.6|1605.7|1604.5|1605.8|1604.6|1605.7|1604.5|1
1653473110000|2022-05-25 10:05:10|||||||||1
1653473120000|2022-05-25 10:05:20|1605.8|1604.6|1605.7|1604.5|1605.8|1604.6|1605.7|1604.5|1
1653473130000|2022-05-25 10:05:30|1605.8|1604.6|1605.7|1604.5|1605.8|1604.6|1605.7|1604.5|2
1653473160000|2022-05-25 10:06:00|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|1605.4|1604.2|6
1653473180000|2022-05-25 10:06:20|||||||||1
1653473210000|2022-05-25 10:06:50|1605.4|1604.2|1605.5|1604.3|1605.5|1604.3|1605.4|1604.2|1
1653473220000|2022-05-25 10:07:00|1605.4|1604.2|1605.5|1604.3|1605.5|1604.3|1605.4|1604.2|0
1653473230000|2022-05-25 10:07:10|1605.4|1604.2|1605|1603.8|1605.5|1604.3|1605|1603.8|1
1653473240000|2022-05-25 10:07:20|1605.2|1604|1605.7|1604.5|1605.7|1604.5|1605.2|1604|2
1653473250000|2022-05-25 10:07:30|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|0
1653473260000|2022-05-25 10:07:40|1605.6|1604.4|1605.5|1604.3|1605.6|1604.4|1605.5|1604.3|0
1653473280000|2022-05-25 10:08:00|1605.6|1604.4|1605.5|1604.3|1605.7|1604.5|1605.5|1604.3|1
1653473290000|2022-05-25 10:08:10|1605.7|1604.5|1605.7|1604.5|1605.7|1604.5|1605.7|1604.5|0
1653473310000|2022-05-25 10:08:30|1605.5|1604.3|1605.7|1604.5|1605.7|1604.5|1605.5|1604.3|0
1653473320000|2022-05-25 10:08:40|1605.5|1604.3|1605.6|1604.4|1605.7|1604.5|1605.5|1604.3|0
1653473330000|2022-05-25 10:08:50|1605.7|1604.5|1605.3|1604.1|1605.7|1604.5|1605.3|1604.1|1
1653473400000|2022-05-25 10:10:00|1605.2|1604|1605|1603.8|1605.2|1604|1604.7|1603.5|5
1653473410000|2022-05-25 10:10:10|1605.1|1603.9|1605.2|1604|1605.2|1604|1605.1|1603.9|0
1653473440000|2022-05-25 10:10:40|1605.5|1604.3|1605.2|1604|1605.5|1604.3|1605.2|1604|2
1653473450000|2022-05-25 10:10:50|1605.3|1604.1|1605.2|1604|1605.3|1604.1|1605.2|1604|0
1653473460000|2022-05-25 10:11:00|1605.3|1604.1|1605.2|1604|1605.3|1604.1|1605.2|1604|0
1653473480000|2022-05-25 10:11:20|1605|1603.8|1604.7|1603.5|1605|1603.8|1604.7|1603.5|0
1653473490000|2022-05-25 10:11:30|1604.8|1603.6|1604.7|1603.5|1604.8|1603.6|1604.7|1603.5|2
1653473500000|2022-05-25 10:11:40|1604.5|1603.3|1604.5|1603.3|1604.7|1603.5|1604.5|1603.3|6
1653473510000|2022-05-25 10:11:50|1604.3|1603.1|1604.3|1603.1|1604.3|1603.1|1604.3|1603.1|0
1653473520000|2022-05-25 10:12:00|1604.2|1603|1604.4|1603.2|1604.5|1603.3|1604.2|1603|5
1653473530000|2022-05-25 10:12:10|1604.5|1603.3|1604.6|1603.4|1604.6|1603.4|1604.5|1603.3|0
1653473540000|2022-05-25 10:12:20|1604.5|1603.3|1604.3|1603.1|1604.5|1603.3|1604.3|1603.1|0
1653473550000|2022-05-25 10:12:30|1604.4|1603.2|1604.6|1603.4|1604.6|1603.4|1604.4|1603.2|0
1653473560000|2022-05-25 10:12:40|1604.7|1603.5|1604.6|1603.4|1604.7|1603.5|1604.5|1603.3|1
1653473570000|2022-05-25 10:12:50|1604.7|1603.5|1604.6|1603.4|1604.7|1603.5|1604.5|1603.3|6
1653473580000|2022-05-25 10:13:00|1604.1|1602.9|1604.1|1602.9|1604.1|1602.9|1604.1|1602.9|8
1653473590000|2022-05-25 10:13:10|1604|1602.8|1604.1|1602.9|1604.1|1602.9|1604|1602.8|0
1653473610000|2022-05-25 10:13:30|1604|1602.8|1604|1602.8|1604|1602.8|1604|1602.8|0
1653473630000|2022-05-25 10:13:50|1604.1|1602.9|1604.2|1603|1604.2|1603|1604.1|1602.9|1
1653473640000|2022-05-25 10:14:00|1604|1602.8|1604.7|1603.5|1604.7|1603.5|1604|1602.8|2
1653473650000|2022-05-25 10:14:10|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|0
1653473660000|2022-05-25 10:14:20|||||||||1
1653473670000|2022-05-25 10:14:30|1604.6|1603.4|1604.6|1603.4|1604.7|1603.5|1604.6|1603.4|1
1653473680000|2022-05-25 10:14:40|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|0
1653473700000|2022-05-25 10:15:00|1604.4|1603.2|1604.4|1603.2|1604.4|1603.2|1604.4|1603.2|2
1653473710000|2022-05-25 10:15:10|1604.6|1603.4|1604.8|1603.6|1604.9|1603.7|1604.5|1603.3|1
1653473730000|2022-05-25 10:15:30|1604.9|1603.7|1604.8|1603.6|1605|1603.8|1604.8|1603.6|0
1653473740000|2022-05-25 10:15:40|1604.9|1603.7|1604.8|1603.6|1604.9|1603.7|1604.8|1603.6|0
1653473750000|2022-05-25 10:15:50|1605|1603.8|1605|1603.8|1605|1603.8|1605|1603.8|0
1653473760000|2022-05-25 10:16:00|1604.9|1603.7|1604.9|1603.7|1605|1603.8|1604.9|1603.7|2
1653473770000|2022-05-25 10:16:10|1604.8|1603.6|1604.8|1603.6|1605|1603.8|1604.8|1603.6|0
1653473820000|2022-05-25 10:17:00|1604.9|1603.7|1604.9|1603.7|1604.9|1603.7|1604.9|1603.7|2
1653473830000|2022-05-25 10:17:10|1605|1603.8|1605.1|1603.9|1605.1|1603.9|1604.8|1603.6|1
1653473840000|2022-05-25 10:17:20|1605|1603.8|1604.9|1603.7|1605|1603.8|1604.8|1603.6|0
1653473850000|2022-05-25 10:17:30|1605|1603.8|1605.1|1603.9|1605.1|1603.9|1605|1603.8|0
1653473860000|2022-05-25 10:17:40|1605|1603.8|1605|1603.8|1605.1|1603.9|1605|1603.8|0
1653473880000|2022-05-25 10:18:00|1605.1|1603.9|1604.8|1603.6|1605.1|1603.9|1604.8|1603.6|1
1653473890000|2022-05-25 10:18:10|1604.6|1603.4|1604.6|1603.4|1604.6|1603.4|1604.6|1603.4|1
1653473900000|2022-05-25 10:18:20|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|1
1653473910000|2022-05-25 10:18:30|1604.6|1603.4|1604.6|1603.4|1604.6|1603.4|1604.6|1603.4|1
1653473920000|2022-05-25 10:18:40|1604.5|1603.3|1604.5|1603.3|1604.6|1603.4|1604.5|1603.3|0
1653473940000|2022-05-25 10:19:00|1604.4|1603.2|1604.3|1603.1|1604.4|1603.2|1604.3|1603.1|2
1653473950000|2022-05-25 10:19:10|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|0
1653473970000|2022-05-25 10:19:30|1604.6|1603.4|1604.7|1603.5|1604.8|1603.6|1604.6|1603.4|2
1653473980000|2022-05-25 10:19:40|1604.8|1603.6|1604.7|1603.5|1604.8|1603.6|1604.7|1603.5|0
1653473990000|2022-05-25 10:19:50|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|0
1653474010000|2022-05-25 10:20:10|||||||||1
1653474020000|2022-05-25 10:20:20|1604.9|1603.7|1605|1603.8|1605|1603.8|1604.9|1603.7|1
1653474030000|2022-05-25 10:20:30|1605.1|1603.9|1605|1603.8|1605.1|1603.9|1605|1603.8|0
1653474040000|2022-05-25 10:20:40|1605.1|1603.9|1605.3|1604.1|1605.4|1604.2|1605.1|1603.9|0
1653474050000|2022-05-25 10:20:50|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|1
1653474060000|2022-05-25 10:21:00|1605.3|1604.1|1605.3|1604.1|1605.4|1604.2|1605.3|1604.1|2
1653474080000|2022-05-25 10:21:20|1605.2|1604|1605.3|1604.1|1605.3|1604.1|1605.2|1604|0
1653474090000|2022-05-25 10:21:30|1605.1|1603.9|1605.1|1603.9|1605.1|1603.9|1605.1|1603.9|1
1653474100000|2022-05-25 10:21:40|1605|1603.8|1605.1|1603.9|1605.1|1603.9|1605|1603.8|1
1653474110000|2022-05-25 10:21:50|1605|1603.8|1604.6|1603.4|1605|1603.8|1604.6|1603.4|0
1653474120000|2022-05-25 10:22:00|1604.7|1603.5|1604.8|1603.6|1604.8|1603.6|1604.7|1603.5|0
1653474140000|2022-05-25 10:22:20|1604.9|1603.7|1604.9|1603.7|1604.9|1603.7|1604.9|1603.7|0
1653474160000|2022-05-25 10:22:40|1605.1|1603.9|1605.1|1603.9|1605.2|1604|1605.1|1603.9|2
1653474170000|2022-05-25 10:22:50|1605.2|1604|1605|1603.8|1605.2|1604|1604.9|1603.7|3
1653474180000|2022-05-25 10:23:00|1605.1|1603.9|1605.1|1603.9|1605.1|1603.9|1605.1|1603.9|1
1653474190000|2022-05-25 10:23:10|1605.2|1604|1605.1|1603.9|1605.2|1604|1605.1|1603.9|1
1653474200000|2022-05-25 10:23:20|1605.3|1604.1|1605.3|1604.1|1605.4|1604.2|1605.3|1604.1|0
1653474210000|2022-05-25 10:23:30|1605.4|1604.2|1605.3|1604.1|1605.4|1604.2|1605.3|1604.1|0
1653474250000|2022-05-25 10:24:10|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|0
1653474260000|2022-05-25 10:24:20|1605.3|1604.1|1605.3|1604.1|1605.3|1604.1|1605.3|1604.1|1
1653474310000|2022-05-25 10:25:10|1605.1|1603.9|1605|1603.8|1605.1|1603.9|1605|1603.8|1
1653474330000|2022-05-25 10:25:30|1604.9|1603.7|1604.9|1603.7|1604.9|1603.7|1604.9|1603.7|0
1653474340000|2022-05-25 10:25:40|1605.1|1603.9|1605.2|1604|1605.2|1604|1605.1|1603.9|3
1653474350000|2022-05-25 10:25:50|1605.1|1603.9|1605.1|1603.9|1605.1|1603.9|1605.1|1603.9|0
1653474360000|2022-05-25 10:26:00|1605|1603.8|1605|1603.8|1605|1603.8|1605|1603.8|1
1653474370000|2022-05-25 10:26:10|1604.9|1603.7|1605|1603.8|1605|1603.8|1604.8|1603.6|2
1653474380000|2022-05-25 10:26:20|1604.9|1603.7|1604.9|1603.7|1604.9|1603.7|1604.9|1603.7|0
1653474400000|2022-05-25 10:26:40|1605|1603.8|1605|1603.8|1605|1603.8|1605|1603.8|0
1653474410000|2022-05-25 10:26:50|1605.1|1603.9|1605.1|1603.9|1605.1|1603.9|1605.1|1603.9|0
1653474420000|2022-05-25 10:27:00|1604.9|1603.7|1604.4|1603.2|1604.9|1603.7|1604.4|1603.2|14
1653474430000|2022-05-25 10:27:10|1604.5|1603.3|1604.6|1603.4|1604.6|1603.4|1604.5|1603.3|0
1653474440000|2022-05-25 10:27:20|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|0
1653474450000|2022-05-25 10:27:30|1604.4|1603.2|1604.3|1603.1|1604.4|1603.2|1604.2|1603|3
1653474470000|2022-05-25 10:27:50|1604.2|1603|1604.1|1602.9|1604.2|1603|1604.1|1602.9|1
1653474480000|2022-05-25 10:28:00|1604.2|1603|1604.2|1603|1604.2|1603|1604.1|1602.9|4
1653474500000|2022-05-25 10:28:20|1604.3|1603.1|1604.4|1603.2|1604.4|1603.2|1604.3|1603.1|1
1653474510000|2022-05-25 10:28:30|||||||||1
1653474520000|2022-05-25 10:28:40|1604.5|1603.3|1604.4|1603.2|1604.5|1603.3|1604.4|1603.2|7
1653474540000|2022-05-25 10:29:00|1604.3|1603.1|1604.4|1603.2|1604.5|1603.3|1604.2|1603|10
1653474560000|2022-05-25 10:29:20|1604.1|1602.9|1604.3|1603.1|1604.3|1603.1|1604.1|1602.9|2
1653474570000|2022-05-25 10:29:30|1604.4|1603.2|1604.8|1603.6|1604.8|1603.6|1604.4|1603.2|1
1653474580000|2022-05-25 10:29:40|1604.9|1603.7|1605.5|1604.3|1605.5|1604.3|1604.9|1603.7|3
1653474590000|2022-05-25 10:29:50|1605.4|1604.2|1605.3|1604.1|1605.4|1604.2|1605.3|1604.1|0
1653474600000|2022-05-25 10:30:00|||||||||1
1653474610000|2022-05-25 10:30:10|1605.1|1603.9|1604.8|1603.6|1605.1|1603.9|1604.8|1603.6|2
1653474620000|2022-05-25 10:30:20|1604.9|1603.7|1604.9|1603.7|1604.9|1603.7|1604.9|1603.7|0
1653474630000|2022-05-25 10:30:30|||||||||1
1653474640000|2022-05-25 10:30:40|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|0
1653474650000|2022-05-25 10:30:50|1604.9|1603.7|1605|1603.8|1605.1|1603.9|1604.9|1603.7|1
1653474690000|2022-05-25 10:31:30|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|2
1653474700000|2022-05-25 10:31:40|1604.8|1603.6|1604.8|1603.6|1604.9|1603.7|1604.8|1603.6|0
1653474710000|2022-05-25 10:31:50|1604.9|1603.7|1604.8|1603.6|1604.9|1603.7|1604.8|1603.6|0
1653474720000|2022-05-25 10:32:00|1605|1603.8|1605.1|1603.9|1605.1|1603.9|1605|1603.8|0
1653474740000|2022-05-25 10:32:20|1605|1603.8|1605|1603.8|1605|1603.8|1605|1603.8|0
1653474750000|2022-05-25 10:32:30|1605.1|1603.9|1605.1|1603.9|1605.1|1603.9|1605.1|1603.9|0
1653474760000|2022-05-25 10:32:40|1605|1603.8|1605.7|1604.5|1605.7|1604.5|1605|1603.8|2
1653474770000|2022-05-25 10:32:50|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|0
1653474780000|2022-05-25 10:33:00|1605.4|1604.2|1605.5|1604.3|1605.6|1604.4|1605.4|1604.2|6
1653474790000|2022-05-25 10:33:10|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|1605.5|1604.3|0
1653474820000|2022-05-25 10:33:40|1605.3|1604.1|1605.5|1604.3|1605.5|1604.3|1605.3|1604.1|3
1653474830000|2022-05-25 10:33:50|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|1
1653474840000|2022-05-25 10:34:00|||||||||1
1653474860000|2022-05-25 10:34:20|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|1
1653474870000|2022-05-25 10:34:30|1605.3|1604.1|1605.1|1603.9|1605.3|1604.1|1605|1603.8|1
1653474900000|2022-05-25 10:35:00|1605|1603.8|1605.3|1604.1|1605.4|1604.2|1605|1603.8|2
1653474920000|2022-05-25 10:35:20|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|1
1653474930000|2022-05-25 10:35:30|1605.5|1604.3|1605.3|1604.1|1605.5|1604.3|1605.3|1604.1|0
1653474950000|2022-05-25 10:35:50|1605.4|1604.2|1605.5|1604.3|1605.5|1604.3|1605.3|1604.1|0
1653474960000|2022-05-25 10:36:00|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|0
1653474980000|2022-05-25 10:36:20|1605.3|1604.1|1605.3|1604.1|1605.3|1604.1|1605.3|1604.1|1
1653475010000|2022-05-25 10:36:50|1605.2|1604|1605|1603.8|1605.2|1604|1605|1603.8|3
1653475020000|2022-05-25 10:37:00|1605.2|1604|1605.2|1604|1605.2|1604|1605.2|1604|0
1653475030000|2022-05-25 10:37:10|1605.3|1604.1|1605.5|1604.3|1605.5|1604.3|1605.3|1604.1|1
1653475040000|2022-05-25 10:37:20|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|0
1653475050000|2022-05-25 10:37:30|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|0
1653475070000|2022-05-25 10:37:50|1605.6|1604.4|1605.7|1604.5|1605.7|1604.5|1605.6|1604.4|1
1653475080000|2022-05-25 10:38:00|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|0
1653475090000|2022-05-25 10:38:10|1605.4|1604.2|1605.2|1604|1605.4|1604.2|1605.2|1604|0
1653475100000|2022-05-25 10:38:20|1605.4|1604.2|1605.7|1604.5|1605.7|1604.5|1605.2|1604|0
1653475110000|2022-05-25 10:38:30|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|0
1653475120000|2022-05-25 10:38:40|1605.7|1604.5|1605.7|1604.5|1605.7|1604.5|1605.7|1604.5|1
1653475130000|2022-05-25 10:38:50|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|0
1653475140000|2022-05-25 10:39:00|1605.2|1604|1605.2|1604|1605.2|1604|1605.2|1604|1
1653475150000|2022-05-25 10:39:10|1605.1|1603.9|1605.1|1603.9|1605.1|1603.9|1605.1|1603.9|0
1653475160000|2022-05-25 10:39:20|1605|1603.8|1605|1603.8|1605|1603.8|1605|1603.8|1
1653475170000|2022-05-25 10:39:30|1605.1|1603.9|1605.5|1604.3|1605.5|1604.3|1605.1|1603.9|1
1653475180000|2022-05-25 10:39:40|1605.7|1604.5|1605.7|1604.5|1605.7|1604.5|1605.7|1604.5|0
1653475190000|2022-05-25 10:39:50|1606|1604.8|1606|1604.8|1606|1604.8|1606|1604.8|0
1653475200000|2022-05-25 10:40:00|1605.9|1604.7|1605.9|1604.7|1605.9|1604.7|1605.9|1604.7|2
1653475230000|2022-05-25 10:40:30|1606|1604.8|1606|1604.8|1606|1604.8|1605.9|1604.7|1
1653475240000|2022-05-25 10:40:40|1605.9|1604.7|1605.7|1604.5|1605.9|1604.7|1605.7|1604.5|0
1653475250000|2022-05-25 10:40:50|1605.6|1604.4|1605.7|1604.5|1605.7|1604.5|1605.6|1604.4|0
1653475260000|2022-05-25 10:41:00|1605.6|1604.4|1605.5|1604.3|1605.6|1604.4|1605.5|1604.3|0
1653475280000|2022-05-25 10:41:20|1605.2|1604|1605.2|1604|1605.2|1604|1605.2|1604|0
1653475300000|2022-05-25 10:41:40|1605.3|1604.1|1605.3|1604.1|1605.3|1604.1|1605.3|1604.1|0
1653475310000|2022-05-25 10:41:50|1605.4|1604.2|1605.5|1604.3|1605.5|1604.3|1605.4|1604.2|5
1653475320000|2022-05-25 10:42:00|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|0
1653475330000|2022-05-25 10:42:10|||||||||3
1653475350000|2022-05-25 10:42:30|1605.2|1604|1605.2|1604|1605.2|1604|1605.2|1604|1
1653475380000|2022-05-25 10:43:00|1605.4|1604.2|1605.2|1604|1605.4|1604.2|1605.2|1604|0
1653475390000|2022-05-25 10:43:10|1605.4|1604.2|1605.5|1604.3|1605.5|1604.3|1605.4|1604.2|0
1653475400000|2022-05-25 10:43:20|||||||||3
1653475410000|2022-05-25 10:43:30|1605.8|1604.6|1605.7|1604.5|1605.8|1604.6|1605.7|1604.5|4
1653475450000|2022-05-25 10:44:10|1605.6|1604.4|1605.7|1604.5|1605.7|1604.5|1605.6|1604.4|0
1653475460000|2022-05-25 10:44:20|1605.1|1603.9|1605|1603.8|1605.1|1603.9|1605|1603.8|9
1653475470000|2022-05-25 10:44:30|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|0
1653475510000|2022-05-25 10:45:10|1603.7|1602.5|1603.7|1602.5|1603.8|1602.6|1603.7|1602.5|22
1653475540000|2022-05-25 10:45:40|1603.6|1602.4|1603.5|1602.3|1603.7|1602.5|1603.5|1602.3|2
1653475550000|2022-05-25 10:45:50|1603.4|1602.2|1603.4|1602.2|1603.4|1602.2|1603.4|1602.2|4
1653475560000|2022-05-25 10:46:00|1603.3|1602.1|1603.3|1602.1|1603.3|1602.1|1603.2|1602|0
1653475570000|2022-05-25 10:46:10|1603.2|1602|1602.7|1601.5|1603.2|1602|1602.7|1601.5|2
1653475580000|2022-05-25 10:46:20|||||||||5
1653475590000|2022-05-25 10:46:30|1602.5|1601.3|1602.3|1601.1|1602.5|1601.3|1602.3|1601.1|1
1653475600000|2022-05-25 10:46:40|1602|1600.8|1602.4|1601.2|1602.5|1601.3|1602|1600.8|26
1653475610000|2022-05-25 10:46:50|1602.3|1601.1|1601.9|1600.7|1602.3|1601.1|1601.9|1600.7|15
1653475620000|2022-05-25 10:47:00|1602|1600.8|1602.2|1601|1602.2|1601|1602|1600.8|5
1653475630000|2022-05-25 10:47:10|1602.1|1600.9|1602.1|1600.9|1602.1|1600.9|1602.1|1600.9|2
1653475640000|2022-05-25 10:47:20|1601.9|1600.7|1601.2|1600|1601.9|1600.7|1601.2|1600|7
1653475650000|2022-05-25 10:47:30|1601.3|1600.1|1601.5|1600.3|1601.5|1600.3|1601|1599.8|12
1653475660000|2022-05-25 10:47:40|1601.4|1600.2|1601.3|1600.1|1601.4|1600.2|1601.3|1600.1|4
1653475670000|2022-05-25 10:47:50|1601.5|1600.3|1601.6|1600.4|1601.6|1600.4|1601.5|1600.3|0
1653475690000|2022-05-25 10:48:10|1601.7|1600.5|1601.6|1600.4|1601.7|1600.5|1601.6|1600.4|1
1653475700000|2022-05-25 10:48:20|1601.5|1600.3|1601.3|1600.1|1601.5|1600.3|1601.3|1600.1|2
1653475710000|2022-05-25 10:48:30|1601.6|1600.4|1601.4|1600.2|1601.6|1600.4|1601.3|1600.1|0
1653475730000|2022-05-25 10:48:50|1601.5|1600.3|1601.7|1600.5|1601.7|1600.5|1601.5|1600.3|1
1653475740000|2022-05-25 10:49:00|1601.8|1600.6|1601.8|1600.6|1601.8|1600.6|1601.8|1600.6|1
1653475750000|2022-05-25 10:49:10|1602|1600.8|1602|1600.8|1602|1600.8|1601.8|1600.6|3
1653475760000|2022-05-25 10:49:20|1601.8|1600.6|1601.9|1600.7|1601.9|1600.7|1601.8|1600.6|4
1653475770000|2022-05-25 10:49:30|1602|1600.8|1602|1600.8|1602|1600.8|1601.9|1600.7|3
1653475800000|2022-05-25 10:50:00|||||||||1
1653475820000|2022-05-25 10:50:20|1601.7|1600.5|1601.7|1600.5|1601.7|1600.5|1601.7|1600.5|0
1653475830000|2022-05-25 10:50:30|1601.6|1600.4|1601.6|1600.4|1601.6|1600.4|1601.6|1600.4|0
1653475840000|2022-05-25 10:50:40|1601.5|1600.3|1601.5|1600.3|1601.5|1600.3|1601.5|1600.3|0
1653475850000|2022-05-25 10:50:50|1601.4|1600.2|1601.3|1600.1|1601.4|1600.2|1601.3|1600.1|2
1653475860000|2022-05-25 10:51:00|1601.4|1600.2|1601.2|1600|1601.5|1600.3|1601.2|1600|2
1653475890000|2022-05-25 10:51:30|1601|1599.8|1601.1|1599.9|1601.1|1599.9|1601|1599.8|5
1653475900000|2022-05-25 10:51:40|1601|1599.8|1601|1599.8|1601|1599.8|1600.8|1599.6|6
1653475920000|2022-05-25 10:52:00|1601.2|1600|1601.2|1600|1601.2|1600|1601.2|1600|1
1653475930000|2022-05-25 10:52:10|1601.3|1600.1|1601|1599.8|1601.3|1600.1|1601|1599.8|1
1653475940000|2022-05-25 10:52:20|1601.1|1599.9|1601.3|1600.1|1601.3|1600.1|1601.1|1599.9|3
1653475980000|2022-05-25 10:53:00|1601.4|1600.2|1600.9|1599.7|1601.5|1600.3|1600.6|1599.4|15
1653475990000|2022-05-25 10:53:10|1600.7|1599.5|1600.8|1599.6|1601.1|1599.9|1600.7|1599.5|15
1653476020000|2022-05-25 10:53:40|1600.9|1599.7|1601.1|1599.9|1601.1|1599.9|1600.9|1599.7|0
1653476040000|2022-05-25 10:54:00|1601.4|1600.2|1601.5|1600.3|1601.5|1600.3|1601.3|1600.1|2
1653476050000|2022-05-25 10:54:10|1601.4|1600.2|1601.4|1600.2|1601.4|1600.2|1601.3|1600.1|1
1653476060000|2022-05-25 10:54:20|1601.3|1600.1|1601.3|1600.1|1601.3|1600.1|1601.3|1600.1|0
1653476070000|2022-05-25 10:54:30|1601.4|1600.2|1601.4|1600.2|1601.4|1600.2|1601.4|1600.2|2
1653476100000|2022-05-25 10:55:00|1601.5|1600.3|1601.4|1600.2|1601.6|1600.4|1601.4|1600.2|1
1653476120000|2022-05-25 10:55:20|1601.3|1600.1|1601.2|1600|1601.3|1600.1|1601.2|1600|0
1653476130000|2022-05-25 10:55:30|1601.3|1600.1|1601.4|1600.2|1601.4|1600.2|1601.2|1600|0
1653476160000|2022-05-25 10:56:00|1601.5|1600.3|1601.6|1600.4|1601.6|1600.4|1601.5|1600.3|1
1653476200000|2022-05-25 10:56:40|1601.9|1600.7|1602|1600.8|1602|1600.8|1601.9|1600.7|4
1653476220000|2022-05-25 10:57:00|1601.8|1600.6|1601.8|1600.6|1601.9|1600.7|1601.8|1600.6|6
1653476230000|2022-05-25 10:57:10|1601.9|1600.7|1601.9|1600.7|1601.9|1600.7|1601.9|1600.7|1
1653476240000|2022-05-25 10:57:20|1602|1600.8|1602|1600.8|1602|1600.8|1602|1600.8|0
1653476260000|2022-05-25 10:57:40|1602.1|1600.9|1602.1|1600.9|1602.1|1600.9|1602.1|1600.9|3
1653476280000|2022-05-25 10:58:00|||||||||2
1653476290000|2022-05-25 10:58:10|1601.5|1600.3|1601.6|1600.4|1601.6|1600.4|1601.5|1600.3|14
1653476300000|2022-05-25 10:58:20|1601.5|1600.3|1601.5|1600.3|1601.5|1600.3|1601.5|1600.3|0
1653476310000|2022-05-25 10:58:30|1601.6|1600.4|1601.3|1600.1|1601.6|1600.4|1601.3|1600.1|6
1653476340000|2022-05-25 10:59:00|1601.5|1600.3|1601.5|1600.3|1601.5|1600.3|1601.5|1600.3|0
1653476350000|2022-05-25 10:59:10|1601.2|1600|1601.2|1600|1601.2|1600|1601.2|1600|3
1653476370000|2022-05-25 10:59:30|1601.1|1599.9|1601.1|1599.9|1601.1|1599.9|1601.1|1599.9|1
1653476400000|2022-05-25 11:00:00|1601|1599.8|1600.8|1599.6|1601|1599.8|1600.8|1599.6|4
1653476410000|2022-05-25 11:00:10|||||||||1
1653476420000|2022-05-25 11:00:20|1600.7|1599.5|1600.6|1599.4|1600.7|1599.5|1600.5|1599.3|3
1653476440000|2022-05-25 11:00:40|1600.9|1599.7|1601.6|1600.4|1601.6|1600.4|1600.9|1599.7|28
1653476450000|2022-05-25 11:00:50|1601.5|1600.3|1601.5|1600.3|1601.5|1600.3|1601.5|1600.3|0
1653476460000|2022-05-25 11:01:00|1601.6|1600.4|1601.3|1600.1|1601.6|1600.4|1601.3|1600.1|2
1653476470000|2022-05-25 11:01:10|1602|1600.8|1601.7|1600.5|1602|1600.8|1601.7|1600.5|5
1653476480000|2022-05-25 11:01:20|1601.8|1600.6|1602|1600.8|1602.4|1601.2|1601.8|1600.6|1
1653476490000|2022-05-25 11:01:30|1602.1|1600.9|1602|1600.8|1602.1|1600.9|1602|1600.8|0
1653476500000|2022-05-25 11:01:40|1602.1|1600.9|1602.1|1600.9|1602.1|1600.9|1602.1|1600.9|0
1653476510000|2022-05-25 11:01:50|1602.2|1601|1602.3|1601.1|1602.3|1601.1|1602.2|1601|1
1653476520000|2022-05-25 11:02:00|1602.6|1601.4|1602.5|1601.3|1602.8|1601.6|1602.5|1601.3|4
1653476530000|2022-05-25 11:02:10|1602.6|1601.4|1602.8|1601.6|1602.8|1601.6|1602.6|1601.4|2
1653476550000|2022-05-25 11:02:30|||||||||1
1653476560000|2022-05-25 11:02:40|1602.9|1601.7|1603.1|1601.9|1603.1|1601.9|1602.9|1601.7|0
1653476570000|2022-05-25 11:02:50|1602.9|1601.7|1603.1|1601.9|1603.1|1601.9|1602.9|1601.7|1
1653476580000|2022-05-25 11:03:00|||||||||2
1653476590000|2022-05-25 11:03:10|1603.2|1602|1603|1601.8|1603.3|1602.1|1602.9|1601.7|4
1653476600000|2022-05-25 11:03:20|1603.1|1601.9|1603.2|1602|1603.3|1602.1|1603.1|1601.9|1
1653476610000|2022-05-25 11:03:30|1603.1|1601.9|1603.1|1601.9|1603.1|1601.9|1603.1|1601.9|0
1653476620000|2022-05-25 11:03:40|1603.2|1602|1603.4|1602.2|1604|1602.8|1603.2|1602|28
1653476640000|2022-05-25 11:04:00|||||||||2
1653476650000|2022-05-25 11:04:10|||||||||1
1653476660000|2022-05-25 11:04:20|1603.3|1602.1|1603|1601.8|1603.3|1602.1|1603|1601.8|3
1653476670000|2022-05-25 11:04:30|1603.2|1602|1603.1|1601.9|1603.3|1602.1|1603.1|1601.9|2
1653476680000|2022-05-25 11:04:40|1603.2|1602|1603.2|1602|1603.2|1602|1603.2|1602|3
1653476700000|2022-05-25 11:05:00|1603.1|1601.9|1602.9|1601.7|1603.1|1601.9|1602.9|1601.7|3
1653476710000|2022-05-25 11:05:10|||||||||2
1653476720000|2022-05-25 11:05:20|1603.1|1601.9|1602.9|1601.7|1603.1|1601.9|1602.9|1601.7|1
1653476730000|2022-05-25 11:05:30|||||||||2
1653476740000|2022-05-25 11:05:40|1603.1|1601.9|1603|1601.8|1603.1|1601.9|1602.9|1601.7|4
1653476760000|2022-05-25 11:06:00|1603.1|1601.9|1603.1|1601.9|1603.1|1601.9|1603.1|1601.9|0
1653476770000|2022-05-25 11:06:10|1603|1601.8|1603|1601.8|1603|1601.8|1603|1601.8|1
1653476780000|2022-05-25 11:06:20|1603.1|1601.9|1603.1|1601.9|1603.1|1601.9|1603.1|1601.9|1
1653476790000|2022-05-25 11:06:30|1603.2|1602|1603.1|1601.9|1603.3|1602.1|1603.1|1601.9|1
1653476800000|2022-05-25 11:06:40|1602.9|1601.7|1602.9|1601.7|1602.9|1601.7|1602.9|1601.7|0
1653476810000|2022-05-25 11:06:50|1603.1|1601.9|1603|1601.8|1603.1|1601.9|1603|1601.8|0
1653476820000|2022-05-25 11:07:00|1603.1|1601.9|1602.8|1601.6|1603.1|1601.9|1602.8|1601.6|1
1653476830000|2022-05-25 11:07:10|1602.7|1601.5|1602.8|1601.6|1602.9|1601.7|1602.7|1601.5|5
1653476840000|2022-05-25 11:07:20|1602.9|1601.7|1603|1601.8|1603|1601.8|1602.9|1601.7|0
1653476850000|2022-05-25 11:07:30|1603.1|1601.9|1603|1601.8|1603.1|1601.9|1603|1601.8|1
1653476860000|2022-05-25 11:07:40|1603.1|1601.9|1603.3|1602.1|1603.3|1602.1|1603|1601.8|1
1653476870000|2022-05-25 11:07:50|1603.4|1602.2|1603.7|1602.5|1603.7|1602.5|1603.4|1602.2|0
1653476880000|2022-05-25 11:08:00|1603.8|1602.6|1603.4|1602.2|1603.8|1602.6|1603.4|1602.2|1
1653476890000|2022-05-25 11:08:10|1603.2|1602|1603.2|1602|1603.2|1602|1603.2|1602|0
1653476900000|2022-05-25 11:08:20|1603.3|1602.1|1603.2|1602|1603.4|1602.2|1603.2|1602|0
1653476920000|2022-05-25 11:08:40|1603.1|1601.9|1603.2|1602|1603.2|1602|1603.1|1601.9|0
1653476930000|2022-05-25 11:08:50|1603.3|1602.1|1603.2|1602|1603.3|1602.1|1603.2|1602|0
1653476940000|2022-05-25 11:09:00|1603.3|1602.1|1603.5|1602.3|1603.5|1602.3|1603.3|1602.1|2
1653476950000|2022-05-25 11:09:10|1603.6|1602.4|1603.6|1602.4|1603.6|1602.4|1603.6|1602.4|0
1653476960000|2022-05-25 11:09:20|1603.7|1602.5|1603.6|1602.4|1603.7|1602.5|1603.6|1602.4|0
1653476990000|2022-05-25 11:09:50|1603.7|1602.5|1603.9|1602.7|1604|1602.8|1603.7|1602.5|2
1653477000000|2022-05-25 11:10:00|1603.8|1602.6|1603.9|1602.7|1603.9|1602.7|1603.8|1602.6|10
1653477020000|2022-05-25 11:10:20|1603.8|1602.6|1603.5|1602.3|1603.8|1602.6|1603.5|1602.3|0
1653477030000|2022-05-25 11:10:30|1603.6|1602.4|1603.8|1602.6|1604|1602.8|1603.6|1602.4|6
1653477040000|2022-05-25 11:10:40|||||||||7
1653477050000|2022-05-25 11:10:50|1603.9|1602.7|1604|1602.8|1604|1602.8|1603.9|1602.7|1
1653477060000|2022-05-25 11:11:00|1604.1|1602.9|1604.4|1603.2|1604.4|1603.2|1604|1602.8|11
1653477070000|2022-05-25 11:11:10|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|0
1653477080000|2022-05-25 11:11:20|1604.4|1603.2|1604.3|1603.1|1604.4|1603.2|1604.3|1603.1|0
1653477090000|2022-05-25 11:11:30|1604.4|1603.2|1604.4|1603.2|1604.4|1603.2|1604.3|1603.1|3
1653477100000|2022-05-25 11:11:40|1604.3|1603.1|1604.3|1603.1|1604.3|1603.1|1604.1|1602.9|4
1653477110000|2022-05-25 11:11:50|1604.2|1603|1604.3|1603.1|1604.3|1603.1|1604.2|1603|0
1653477120000|2022-05-25 11:12:00|1604.4|1603.2|1604.4|1603.2|1604.4|1603.2|1604.4|1603.2|1
1653477130000|2022-05-25 11:12:10|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|4
1653477150000|2022-05-25 11:12:30|1604.4|1603.2|1604.4|1603.2|1604.4|1603.2|1604.4|1603.2|0
1653477160000|2022-05-25 11:12:40|1604.1|1602.9|1604.1|1602.9|1604.2|1603|1604.1|1602.9|15
1653477170000|2022-05-25 11:12:50|1604|1602.8|1604|1602.8|1604|1602.8|1604|1602.8|0
1653477180000|2022-05-25 11:13:00|1604.2|1603|1604.1|1602.9|1604.3|1603.1|1604.1|1602.9|1
1653477200000|2022-05-25 11:13:20|1604.2|1603|1604.2|1603|1604.3|1603.1|1604.2|1603|0
1653477210000|2022-05-25 11:13:30|1604.1|1602.9|1604.1|1602.9|1604.1|1602.9|1604.1|1602.9|0
1653477230000|2022-05-25 11:13:50|1604.2|1603|1604|1602.8|1604.2|1603|1604|1602.8|3
1653477240000|2022-05-25 11:14:00|1604.1|1602.9|1604.2|1603|1604.2|1603|1604.1|1602.9|0
1653477250000|2022-05-25 11:14:10|1604.3|1603.1|1604.6|1603.4|1604.6|1603.4|1604.3|1603.1|3
1653477260000|2022-05-25 11:14:20|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|0
1653477280000|2022-05-25 11:14:40|1604.4|1603.2|1604.3|1603.1|1604.4|1603.2|1604.2|1603|2
1653477290000|2022-05-25 11:14:50|1604.2|1603|1604.2|1603|1604.2|1603|1604.2|1603|0
1653477300000|2022-05-25 11:15:00|1604.1|1602.9|1604.1|1602.9|1604.2|1603|1604.1|1602.9|1
1653477340000|2022-05-25 11:15:40|1604|1602.8|1603.8|1602.6|1604|1602.8|1603.7|1602.5|7
1653477350000|2022-05-25 11:15:50|1603.7|1602.5|1603.7|1602.5|1603.7|1602.5|1603.7|1602.5|0
1653477360000|2022-05-25 11:16:00|1603.8|1602.6|1604|1602.8|1604|1602.8|1603.8|1602.6|1
1653477370000|2022-05-25 11:16:10|1604.1|1602.9|1604.1|1602.9|1604.1|1602.9|1604.1|1602.9|0
1653477380000|2022-05-25 11:16:20|1604.2|1603|1604.2|1603|1604.2|1603|1604.1|1602.9|1
1653477390000|2022-05-25 11:16:30|1604.1|1602.9|1603.7|1602.5|1604.2|1603|1603.7|1602.5|3
1653477420000|2022-05-25 11:17:00|1603.9|1602.7|1603.9|1602.7|1603.9|1602.7|1603.9|1602.7|2
1653477430000|2022-05-25 11:17:10|1604|1602.8|1604|1602.8|1604|1602.8|1604|1602.8|0
1653477440000|2022-05-25 11:17:20|1604.2|1603|1604|1602.8|1604.2|1603|1604|1602.8|0
1653477450000|2022-05-25 11:17:30|1603.9|1602.7|1603.9|1602.7|1603.9|1602.7|1603.9|1602.7|0
1653477460000|2022-05-25 11:17:40|||||||||1
1653477480000|2022-05-25 11:18:00|||||||||1
1653477490000|2022-05-25 11:18:10|1603.8|1602.6|1603.7|1602.5|1603.8|1602.6|1603.7|1602.5|2
1653477500000|2022-05-25 11:18:20|1603.5|1602.3|1603.4|1602.2|1603.5|1602.3|1603.3|1602.1|2
1653477510000|2022-05-25 11:18:30|1603.3|1602.1|1603.2|1602|1603.3|1602.1|1603.2|1602|0
1653477530000|2022-05-25 11:18:50|1603.3|1602.1|1603.7|1602.5|1603.7|1602.5|1603.3|1602.1|2
1653477540000|2022-05-25 11:19:00|1603.6|1602.4|1603|1601.8|1603.6|1602.4|1603|1601.8|2
1653477550000|2022-05-25 11:19:10|1602.9|1601.7|1602.8|1601.6|1602.9|1601.7|1602.8|1601.6|0
1653477570000|2022-05-25 11:19:30|1602.9|1601.7|1603.2|1602|1603.2|1602|1602.9|1601.7|1
1653477580000|2022-05-25 11:19:40|1603.1|1601.9|1603.1|1601.9|1603.2|1602|1603|1601.8|0
1653477590000|2022-05-25 11:19:50|1603.2|1602|1603|1601.8|1603.2|1602|1603|1601.8|2
1653477600000|2022-05-25 11:20:00|1602.9|1601.7|1602.8|1601.6|1602.9|1601.7|1602.8|1601.6|2
1653477620000|2022-05-25 11:20:20|1602.9|1601.7|1602.9|1601.7|1602.9|1601.7|1602.9|1601.7|0
1653477630000|2022-05-25 11:20:30|1602.8|1601.6|1602.8|1601.6|1602.8|1601.6|1602.8|1601.6|7
1653477640000|2022-05-25 11:20:40|1602.9|1601.7|1602.9|1601.7|1602.9|1601.7|1602.8|1601.6|0
1653477650000|2022-05-25 11:20:50|1603|1601.8|1603|1601.8|1603|1601.8|1603|1601.8|1
1653477660000|2022-05-25 11:21:00|1603.1|1601.9|1603|1601.8|1603.1|1601.9|1603|1601.8|0
1653477680000|2022-05-25 11:21:20|1603.1|1601.9|1603.2|1602|1603.2|1602|1603.1|1601.9|1
1653477700000|2022-05-25 11:21:40|1603.1|1601.9|1603|1601.8|1603.1|1601.9|1603|1601.8|1
1653477720000|2022-05-25 11:22:00|1603.2|1602|1603.2|1602|1603.2|1602|1603.1|1601.9|0
1653477730000|2022-05-25 11:22:10|1603.1|1601.9|1603|1601.8|1603.1|1601.9|1603|1601.8|0
1653477740000|2022-05-25 11:22:20|1602.9|1601.7|1602.9|1601.7|1602.9|1601.7|1602.9|1601.7|0
1653477770000|2022-05-25 11:22:50|1603|1601.8|1603.2|1602|1603.3|1602.1|1603|1601.8|4
1653477780000|2022-05-25 11:23:00|1603.3|1602.1|1603.2|1602|1603.3|1602.1|1603.2|1602|0
1653477800000|2022-05-25 11:23:20|1603.1|1601.9|1603.3|1602.1|1603.3|1602.1|1603.1|1601.9|0
1653477810000|2022-05-25 11:23:30|1603.5|1602.3|1603.5|1602.3|1603.5|1602.3|1603.5|1602.3|1
1653477820000|2022-05-25 11:23:40|1603.6|1602.4|1603.4|1602.2|1603.6|1602.4|1603.4|1602.2|1
1653477830000|2022-05-25 11:23:50|1603.3|1602.1|1603.4|1602.2|1603.4|1602.2|1603.3|1602.1|0
1653477840000|2022-05-25 11:24:00|1603.3|1602.1|1603.3|1602.1|1603.5|1602.3|1603.3|1602.1|3
1653477850000|2022-05-25 11:24:10|1603.2|1602|1603.1|1601.9|1603.2|1602|1603.1|1601.9|1
1653477860000|2022-05-25 11:24:20|1603.3|1602.1|1603.3|1602.1|1603.3|1602.1|1603.3|1602.1|3
1653477870000|2022-05-25 11:24:30|1603.2|1602|1603.3|1602.1|1603.3|1602.1|1603.2|1602|2
1653477880000|2022-05-25 11:24:40|1603.4|1602.2|1603.4|1602.2|1603.5|1602.3|1603.4|1602.2|8
1653477890000|2022-05-25 11:24:50|1603.2|1602|1602.8|1601.6|1603.2|1602|1602.8|1601.6|9
1653477900000|2022-05-25 11:25:00|1602.7|1601.5|1602.8|1601.6|1602.9|1601.7|1602.7|1601.5|0
1653477930000|2022-05-25 11:25:30|1602.9|1601.7|1602.8|1601.6|1602.9|1601.7|1602.8|1601.6|0
1653477940000|2022-05-25 11:25:40|1602.9|1601.7|1602.8|1601.6|1602.9|1601.7|1602.8|1601.6|0
1653477960000|2022-05-25 11:26:00|1602.9|1601.7|1602.7|1601.5|1602.9|1601.7|1602.7|1601.5|4
1653477970000|2022-05-25 11:26:10|1602.6|1601.4|1602.5|1601.3|1602.6|1601.4|1602.5|1601.3|1
1653477980000|2022-05-25 11:26:20|1602.6|1601.4|1602.6|1601.4|1602.6|1601.4|1602.6|1601.4|0
1653478010000|2022-05-25 11:26:50|1602.3|1601.1|1602.1|1600.9|1602.3|1601.1|1602.1|1600.9|4
1653478020000|2022-05-25 11:27:00|1601.8|1600.6|1601.9|1600.7|1601.9|1600.7|1601.7|1600.5|12
1653478030000|2022-05-25 11:27:10|1601.8|1600.6|1601.5|1600.3|1601.8|1600.6|1601.5|1600.3|30
1653478040000|2022-05-25 11:27:20|1601.3|1600.1|1601.5|1600.3|1601.5|1600.3|1601.3|1600.1|11
1653478050000|2022-05-25 11:27:30|1601.7|1600.5|1601.7|1600.5|1601.7|1600.5|1601.7|1600.5|0
1653478070000|2022-05-25 11:27:50|1601.6|1600.4|1601.5|1600.3|1601.6|1600.4|1601.5|1600.3|0
1653478080000|2022-05-25 11:28:00|||||||||2
1653478090000|2022-05-25 11:28:10|1601.6|1600.4|1601.7|1600.5|1601.7|1600.5|1601.6|1600.4|0
1653478100000|2022-05-25 11:28:20|1601.6|1600.4|1601.7|1600.5|1601.7|1600.5|1601.6|1600.4|0
1653478110000|2022-05-25 11:28:30|1601.6|1600.4|1601.8|1600.6|1601.8|1600.6|1601.6|1600.4|0
1653478120000|2022-05-25 11:28:40|||||||||1
1653478130000|2022-05-25 11:28:50|||||||||1
1653478140000|2022-05-25 11:29:00|1601.7|1600.5|1601.7|1600.5|1601.8|1600.6|1601.6|1600.4|2
1653478150000|2022-05-25 11:29:10|1601.6|1600.4|1601.9|1600.7|1601.9|1600.7|1601.6|1600.4|1
1653478160000|2022-05-25 11:29:20|1601.8|1600.6|1601.8|1600.6|1602|1600.8|1601.8|1600.6|0
1653478180000|2022-05-25 11:29:40|1601.7|1600.5|1601.8|1600.6|1601.8|1600.6|1601.7|1600.5|0
1653478190000|2022-05-25 11:29:50|1601.7|1600.5|1601.6|1600.4|1601.8|1600.6|1601.6|1600.4|1
1653478200000|2022-05-25 11:30:00|1601.7|1600.5|1601.6|1600.4|1601.8|1600.6|1601.6|1600.4|0
1653478210000|2022-05-25 11:30:10|1601.5|1600.3|1601.6|1600.4|1601.6|1600.4|1601.5|1600.3|0
1653478230000|2022-05-25 11:30:30|1601.7|1600.5|1601.8|1600.6|1601.8|1600.6|1601.7|1600.5|0
1653478240000|2022-05-25 11:30:40|1601.6|1600.4|1601.8|1600.6|1601.8|1600.6|1601.6|1600.4|35
1653478250000|2022-05-25 11:30:50|1601.9|1600.7|1602|1600.8|1602|1600.8|1601.8|1600.6|65
1653478260000|2022-05-25 11:31:00|1602.1|1600.9|1601.9|1600.7|1602.1|1600.9|1601.8|1600.6|26
1653478270000|2022-05-25 11:31:10|1602|1600.8|1602|1600.8|1602|1600.8|1602|1600.8|0
1653478280000|2022-05-25 11:31:20|1602.1|1600.9|1602|1600.8|1602.1|1600.9|1602|1600.8|2
1653478290000|2022-05-25 11:31:30|1601.9|1600.7|1601.8|1600.6|1601.9|1600.7|1601.8|1600.6|13
1653478310000|2022-05-25 11:31:50|1601.7|1600.5|1601.6|1600.4|1601.7|1600.5|1601.6|1600.4|0
1653478320000|2022-05-25 11:32:00|1601.7|1600.5|1601.5|1600.3|1601.7|1600.5|1601.5|1600.3|17
1653478330000|2022-05-25 11:32:10|1600.9|1599.7|1600.9|1599.7|1600.9|1599.7|1600.9|1599.7|19
1653478340000|2022-05-25 11:32:20|||||||||78
1653478350000|2022-05-25 11:32:30|1600.7|1599.5|1600.7|1599.5|1600.7|1599.5|1600.7|1599.5|49
1653478360000|2022-05-25 11:32:40|1600.6|1599.4|1600.4|1599.2|1600.6|1599.4|1600.4|1599.2|46
1653478380000|2022-05-25 11:33:00|1599.8|1598.6|1599.7|1598.5|1599.8|1598.6|1599.4|1598.2|62
1653478390000|2022-05-25 11:33:10|1599.9|1598.7|1599.9|1598.7|1599.9|1598.7|1599.9|1598.7|0
1653478400000|2022-05-25 11:33:20|1600|1598.8|1600.2|1599|1600.2|1599|1599.8|1598.6|6
1653478410000|2022-05-25 11:33:30|1600.3|1599.1|1600.2|1599|1600.3|1599.1|1600.2|1599|1
1653478420000|2022-05-25 11:33:40|1600.3|1599.1|1600.3|1599.1|1600.4|1599.2|1600.2|1599|3
1653478430000|2022-05-25 11:33:50|1600.4|1599.2|1600.5|1599.3|1600.5|1599.3|1600.4|1599.2|3
1653478440000|2022-05-25 11:34:00|1600.2|1599|1600.3|1599.1|1600.5|1599.3|1600.2|1599|7
1653478450000|2022-05-25 11:34:10|1600.2|1599|1600|1598.8|1600.2|1599|1600|1598.8|3
1653478460000|2022-05-25 11:34:20|1599.9|1598.7|1600|1598.8|1600.1|1598.9|1599.7|1598.5|5
1653478470000|2022-05-25 11:34:30|1599.9|1598.7|1600|1598.8|1600|1598.8|1599.9|1598.7|0
1653478480000|2022-05-25 11:34:40|1599.9|1598.7|1599.7|1598.5|1599.9|1598.7|1599.7|1598.5|1
1653478490000|2022-05-25 11:34:50|1599.8|1598.6|1599.7|1598.5|1600|1598.8|1599.7|1598.5|19
1653478500000|2022-05-25 11:35:00|1599.6|1598.4|1599.4|1598.2|1599.6|1598.4|1599.3|1598.1|2
1653478510000|2022-05-25 11:35:10|1599.5|1598.3|1599.7|1598.5|1599.7|1598.5|1599.5|1598.3|0
1653478520000|2022-05-25 11:35:20|1599.6|1598.4|1599.6|1598.4|1599.6|1598.4|1599.6|1598.4|1
1653478530000|2022-05-25 11:35:30|1599.5|1598.3|1599.3|1598.1|1599.5|1598.3|1599.3|1598.1|0
1653478540000|2022-05-25 11:35:40|1599.2|1598|1599|1597.8|1599.2|1598|1598.9|1597.7|9
1653478550000|2022-05-25 11:35:50|1598.9|1597.7|1599.1|1597.9|1599.1|1597.9|1598.8|1597.6|6
1653478560000|2022-05-25 11:36:00|1598.8|1597.6|1599|1597.8|1599.1|1597.9|1598.8|1597.6|10
1653478570000|2022-05-25 11:36:10|1599.1|1597.9|1598.4|1597.2|1599.1|1597.9|1598.4|1597.2|3
1653478580000|2022-05-25 11:36:20|1598.5|1597.3|1598.4|1597.2|1598.5|1597.3|1598.3|1597.1|1
1653478590000|2022-05-25 11:36:30|1598.5|1597.3|1598.5|1597.3|1598.5|1597.3|1598.3|1597.1|1
1653478600000|2022-05-25 11:36:40|1598.6|1597.4|1598.6|1597.4|1598.6|1597.4|1598.6|1597.4|0
1653478620000|2022-05-25 11:37:00|1598.3|1597.1|1598.5|1597.3|1598.5|1597.3|1598.3|1597.1|11
1653478640000|2022-05-25 11:37:20|1598.4|1597.2|1598.3|1597.1|1598.4|1597.2|1598.3|1597.1|0
1653478660000|2022-05-25 11:37:40|1598.5|1597.3|1598.5|1597.3|1598.5|1597.3|1598.3|1597.1|1
1653478670000|2022-05-25 11:37:50|1598.3|1597.1|1598.3|1597.1|1598.3|1597.1|1598.2|1597|0
1653478680000|2022-05-25 11:38:00|1598.5|1597.3|1598.5|1597.3|1598.6|1597.4|1598.3|1597.1|6
1653478690000|2022-05-25 11:38:10|1598.6|1597.4|1598.6|1597.4|1598.6|1597.4|1598.6|1597.4|0
1653478700000|2022-05-25 11:38:20|||||||||12
1653478710000|2022-05-25 11:38:30|||||||||7
1653478730000|2022-05-25 11:38:50|1598.3|1597.1|1598.5|1597.3|1598.5|1597.3|1598.3|1597.1|5
1653478740000|2022-05-25 11:39:00|||||||||1
1653478750000|2022-05-25 11:39:10|1598.6|1597.4|1598.6|1597.4|1598.6|1597.4|1598.6|1597.4|0
1653478760000|2022-05-25 11:39:20|1598.5|1597.3|1598.5|1597.3|1598.5|1597.3|1598.5|1597.3|2
1653478770000|2022-05-25 11:39:30|1598.3|1597.1|1598.3|1597.1|1598.3|1597.1|1598.3|1597.1|4
1653478780000|2022-05-25 11:39:40|1598.5|1597.3|1598.5|1597.3|1598.5|1597.3|1598.5|1597.3|1
1653478790000|2022-05-25 11:39:50|1598.4|1597.2|1598.5|1597.3|1598.5|1597.3|1598.3|1597.1|2
1653478800000|2022-05-25 11:40:00|1598.4|1597.2|1598.6|1597.4|1598.6|1597.4|1598.4|1597.2|0
1653478810000|2022-05-25 11:40:10|1598.5|1597.3|1598.4|1597.2|1598.5|1597.3|1598.3|1597.1|20
1653478820000|2022-05-25 11:40:20|1598.5|1597.3|1597.3|1596.1|1598.5|1597.3|1597.3|1596.1|48
1653478830000|2022-05-25 11:40:30|1597.1|1595.9|1596.9|1595.7|1597.1|1595.9|1596.9|1595.7|47
1653478840000|2022-05-25 11:40:40|1596.8|1595.6|1596.6|1595.4|1596.8|1595.6|1596.5|1595.3|71
1653478850000|2022-05-25 11:40:50|1596.7|1595.5|1596.8|1595.6|1596.8|1595.6|1596.6|1595.4|16
1653478860000|2022-05-25 11:41:00|1597|1595.8|1596.6|1595.4|1597.2|1596|1596.6|1595.4|25
1653478870000|2022-05-25 11:41:10|1596.5|1595.3|1596.3|1595.1|1596.5|1595.3|1596.3|1595.1|7
1653478880000|2022-05-25 11:41:20|1596.4|1595.2|1596.3|1595.1|1596.4|1595.2|1596.2|1595|29
1653478890000|2022-05-25 11:41:30|1596.4|1595.2|1596.5|1595.3|1596.5|1595.3|1596.4|1595.2|2
1653478910000|2022-05-25 11:41:50|1596.4|1595.2|1596.4|1595.2|1596.5|1595.3|1596.4|1595.2|5
1653478920000|2022-05-25 11:42:00|1596.5|1595.3|1596.5|1595.3|1596.5|1595.3|1596.5|1595.3|1
1653478930000|2022-05-25 11:42:10|1596.6|1595.4|1596.7|1595.5|1596.7|1595.5|1596.5|1595.3|7
1653478940000|2022-05-25 11:42:20|1597|1595.8|1597|1595.8|1597|1595.8|1597|1595.8|4
1653478950000|2022-05-25 11:42:30|1597.1|1595.9|1597.1|1595.9|1597.2|1596|1597|1595.8|14
1653478960000|2022-05-25 11:42:40|1597.2|1596|1597.3|1596.1|1597.3|1596.1|1597.2|1596|3
1653478970000|2022-05-25 11:42:50|1597.5|1596.3|1597.5|1596.3|1597.5|1596.3|1597.5|1596.3|10
1653478980000|2022-05-25 11:43:00|1597.4|1596.2|1597.5|1596.3|1597.6|1596.4|1597.4|1596.2|17
1653479000000|2022-05-25 11:43:20|1597.3|1596.1|1597.3|1596.1|1597.3|1596.1|1597.3|1596.1|2
1653479010000|2022-05-25 11:43:30|1597.2|1596|1597.2|1596|1597.2|1596|1597.2|1596|0
1653479020000|2022-05-25 11:43:40|1597.1|1595.9|1596.9|1595.7|1597.1|1595.9|1596.9|1595.7|2
1653479030000|2022-05-25 11:43:50|1597.1|1595.9|1596.7|1595.5|1597.1|1595.9|1596.7|1595.5|3
1653479040000|2022-05-25 11:44:00|1596.6|1595.4|1596.2|1595|1596.8|1595.6|1596.2|1595|33
1653479060000|2022-05-25 11:44:20|1596.1|1594.9|1596.1|1594.9|1596.1|1594.9|1596.1|1594.9|17
1653479070000|2022-05-25 11:44:30|1596|1594.8|1595.7|1594.5|1596|1594.8|1595.7|1594.5|19
1653479080000|2022-05-25 11:44:40|1595.6|1594.4|1595.5|1594.3|1595.7|1594.5|1595.5|1594.3|12
1653479100000|2022-05-25 11:45:00|1595.6|1594.4|1595.8|1594.6|1595.8|1594.6|1595.5|1594.3|19
1653479110000|2022-05-25 11:45:10|1595.9|1594.7|1595.9|1594.7|1595.9|1594.7|1595.9|1594.7|1
1653479120000|2022-05-25 11:45:20|1595.8|1594.6|1595.8|1594.6|1595.8|1594.6|1595.8|1594.6|0
1653479130000|2022-05-25 11:45:30|1595.9|1594.7|1596.2|1595|1596.2|1595|1595.9|1594.7|7
1653479150000|2022-05-25 11:45:50|||||||||9
1653479160000|2022-05-25 11:46:00|1596.3|1595.1|1596.4|1595.2|1596.4|1595.2|1596.3|1595.1|4
1653479170000|2022-05-25 11:46:10|1596.3|1595.1|1596.4|1595.2|1596.4|1595.2|1596.3|1595.1|1
1653479190000|2022-05-25 11:46:30|1596.5|1595.3|1596.6|1595.4|1596.6|1595.4|1596.5|1595.3|2
1653479200000|2022-05-25 11:46:40|1596.5|1595.3|1596.7|1595.5|1596.7|1595.5|1596.5|1595.3|0
1653479210000|2022-05-25 11:46:50|1596.6|1595.4|1596.7|1595.5|1596.7|1595.5|1596.6|1595.4|0
1653479220000|2022-05-25 11:47:00|1596.8|1595.6|1596.9|1595.7|1596.9|1595.7|1596.8|1595.6|9
1653479230000|2022-05-25 11:47:10|1597|1595.8|1596.9|1595.7|1597.1|1595.9|1596.9|1595.7|3
1653479240000|2022-05-25 11:47:20|1596.7|1595.5|1596.6|1595.4|1596.7|1595.5|1596.5|1595.3|17
1653479250000|2022-05-25 11:47:30|1596.7|1595.5|1596.7|1595.5|1596.8|1595.6|1596.7|1595.5|0
1653479260000|2022-05-25 11:47:40|1596.8|1595.6|1596.9|1595.7|1597|1595.8|1596.8|1595.6|7
1653479270000|2022-05-25 11:47:50|||||||||2
1653479280000|2022-05-25 11:48:00|1597|1595.8|1596.9|1595.7|1597.1|1595.9|1596.9|1595.7|1
1653479290000|2022-05-25 11:48:10|||||||||1
1653479310000|2022-05-25 11:48:30|1597.1|1595.9|1597.1|1595.9|1597.1|1595.9|1597|1595.8|14
1653479320000|2022-05-25 11:48:40|1597.2|1596|1597|1595.8|1597.2|1596|1596.9|1595.7|0
1653479330000|2022-05-25 11:48:50|1597.1|1595.9|1597.1|1595.9|1597.1|1595.9|1597|1595.8|5
1653479340000|2022-05-25 11:49:00|1596.9|1595.7|1596.9|1595.7|1596.9|1595.7|1596.9|1595.7|1
1653479350000|2022-05-25 11:49:10|1597.1|1595.9|1596.9|1595.7|1597.1|1595.9|1596.9|1595.7|4
1653479360000|2022-05-25 11:49:20|1597|1595.8|1596.9|1595.7|1597.1|1595.9|1596.9|1595.7|0
1653479370000|2022-05-25 11:49:30|1596.8|1595.6|1597.1|1595.9|1597.1|1595.9|1596.7|1595.5|4
1653479380000|2022-05-25 11:49:40|1596.9|1595.7|1596.8|1595.6|1596.9|1595.7|1596.8|1595.6|0
1653479390000|2022-05-25 11:49:50|1596.9|1595.7|1596.8|1595.6|1596.9|1595.7|1596.7|1595.5|0
1653479400000|2022-05-25 11:50:00|1596.7|1595.5|1596.9|1595.7|1596.9|1595.7|1596.7|1595.5|0
1653479410000|2022-05-25 11:50:10|1596.8|1595.6|1596.8|1595.6|1596.8|1595.6|1596.8|1595.6|1
1653479440000|2022-05-25 11:50:40|1596.9|1595.7|1596.9|1595.7|1596.9|1595.7|1596.8|1595.6|0
1653479450000|2022-05-25 11:50:50|1596.8|1595.6|1596.8|1595.6|1596.8|1595.6|1596.8|1595.6|1
1653479460000|2022-05-25 11:51:00|1596.9|1595.7|1597.1|1595.9|1597.2|1596|1596.9|1595.7|5
1653479470000|2022-05-25 11:51:10|1596.9|1595.7|1596.7|1595.5|1597.1|1595.9|1596.7|1595.5|5
1653479490000|2022-05-25 11:51:30|1596.8|1595.6|1596.7|1595.5|1596.8|1595.6|1596.7|1595.5|1
1653479500000|2022-05-25 11:51:40|1596.9|1595.7|1596.9|1595.7|1596.9|1595.7|1596.9|1595.7|1
1653479510000|2022-05-25 11:51:50|1596.8|1595.6|1596.7|1595.5|1596.8|1595.6|1596.7|1595.5|0
1653479520000|2022-05-25 11:52:00|1596.6|1595.4|1596.6|1595.4|1596.6|1595.4|1596.6|1595.4|0
1653479530000|2022-05-25 11:52:10|1597.1|1595.9|1597.2|1596|1597.2|1596|1597.1|1595.9|8
1653479540000|2022-05-25 11:52:20|1597.1|1595.9|1597.1|1595.9|1597.1|1595.9|1597.1|1595.9|1
1653479550000|2022-05-25 11:52:30|1597.2|1596|1597.2|1596|1597.2|1596|1597.2|1596|1
1653479560000|2022-05-25 11:52:40|||||||||32
1653479570000|2022-05-25 11:52:50|1597.3|1596.1|1597.3|1596.1|1597.3|1596.1|1597.3|1596.1|8
1653479590000|2022-05-25 11:53:10|1597.6|1596.4|1597.4|1596.2|1597.6|1596.4|1597.4|1596.2|8
1653479600000|2022-05-25 11:53:20|1597.5|1596.3|1597.5|1596.3|1597.5|1596.3|1597.4|1596.2|3
1653479610000|2022-05-25 11:53:30|1597.4|1596.2|1597.4|1596.2|1597.4|1596.2|1597.4|1596.2|2
1653479630000|2022-05-25 11:53:50|1597.6|1596.4|1597.5|1596.3|1597.6|1596.4|1597.5|1596.3|1
1653479640000|2022-05-25 11:54:00|1597.4|1596.2|1597.6|1596.4|1597.6|1596.4|1597.4|1596.2|3
1653479650000|2022-05-25 11:54:10|1597.5|1596.3|1597.4|1596.2|1597.5|1596.3|1597.4|1596.2|1
1653479670000|2022-05-25 11:54:30|1597|1595.8|1597.2|1596|1597.2|1596|1597|1595.8|13
1653479690000|2022-05-25 11:54:50|1597.3|1596.1|1597.3|1596.1|1597.3|1596.1|1597.2|1596|0
1653479700000|2022-05-25 11:55:00|1597.4|1596.2|1597.2|1596|1597.4|1596.2|1597.2|1596|4
1653479710000|2022-05-25 11:55:10|1597.1|1595.9|1597.1|1595.9|1597.1|1595.9|1597.1|1595.9|0
1653479720000|2022-05-25 11:55:20|1597.2|1596|1597.2|1596|1597.2|1596|1597.2|1596|0
1653479730000|2022-05-25 11:55:30|1597.1|1595.9|1597.1|1595.9|1597.2|1596|1596.9|1595.7|5
1653479750000|2022-05-25 11:55:50|1597|1595.8|1597.1|1595.9|1597.1|1595.9|1597|1595.8|6
1653479760000|2022-05-25 11:56:00|||||||||6
1653479770000|2022-05-25 11:56:10|1597|1595.8|1597|1595.8|1597|1595.8|1597|1595.8|1
1653479780000|2022-05-25 11:56:20|1597.1|1595.9|1597.1|1595.9|1597.1|1595.9|1597.1|1595.9|1
1653479790000|2022-05-25 11:56:30|1597|1595.8|1597.2|1596|1597.2|1596|1597|1595.8|4
1653479800000|2022-05-25 11:56:40|1597.3|1596.1|1597.4|1596.2|1597.4|1596.2|1597.3|1596.1|1
1653479810000|2022-05-25 11:56:50|1597.3|1596.1|1597.1|1595.9|1597.3|1596.1|1597.1|1595.9|1
1653479820000|2022-05-25 11:57:00|||||||||2
1653479830000|2022-05-25 11:57:10|1596.9|1595.7|1596.8|1595.6|1596.9|1595.7|1596.8|1595.6|5
1653479840000|2022-05-25 11:57:20|1596.6|1595.4|1596.7|1595.5|1596.7|1595.5|1596.6|1595.4|2
1653479850000|2022-05-25 11:57:30|1596.6|1595.4|1596.8|1595.6|1596.8|1595.6|1596.6|1595.4|0
1653479860000|2022-05-25 11:57:40|||||||||1
1653479870000|2022-05-25 11:57:50|1596.7|1595.5|1596.8|1595.6|1596.8|1595.6|1596.7|1595.5|2
1653479880000|2022-05-25 11:58:00|1596.7|1595.5|1596.8|1595.6|1596.8|1595.6|1596.6|1595.4|1
1653479890000|2022-05-25 11:58:10|1596.7|1595.5|1596.7|1595.5|1596.8|1595.6|1596.7|1595.5|4
1653479900000|2022-05-25 11:58:20|1596.6|1595.4|1596.6|1595.4|1596.7|1595.5|1596.6|1595.4|1
1653479910000|2022-05-25 11:58:30|1596.7|1595.5|1596.6|1595.4|1596.7|1595.5|1596.6|1595.4|2
1653479920000|2022-05-25 11:58:40|1596.8|1595.6|1596.8|1595.6|1596.9|1595.7|1596.8|1595.6|9
1653479930000|2022-05-25 11:58:50|1596.9|1595.7|1596.8|1595.6|1597.1|1595.9|1596.8|1595.6|10
1653479940000|2022-05-25 11:59:00|1596.7|1595.5|1596.9|1595.7|1596.9|1595.7|1596.7|1595.5|8
1653479950000|2022-05-25 11:59:10|1596.8|1595.6|1596.9|1595.7|1596.9|1595.7|1596.7|1595.5|20
1653479960000|2022-05-25 11:59:20|1597|1595.8|1597|1595.8|1597|1595.8|1597|1595.8|1
1653479970000|2022-05-25 11:59:30|1596.9|1595.7|1597.1|1595.9|1597.1|1595.9|1596.9|1595.7|4
1653479980000|2022-05-25 11:59:40|1597|1595.8|1597.1|1595.9|1597.1|1595.9|1596.9|1595.7|1
1653479990000|2022-05-25 11:59:50|1597.2|1596|1597.2|1596|1597.2|1596|1597.2|1596|1
1653480000000|2022-05-25 12:00:00|1597.1|1595.9|1597|1595.8|1597.1|1595.9|1596.9|1595.7|12
1653480010000|2022-05-25 12:00:10|1596.9|1595.7|1597|1595.8|1597|1595.8|1596.9|1595.7|0
1653480020000|2022-05-25 12:00:20|||||||||1
1653480030000|2022-05-25 12:00:30|1596.9|1595.7|1596.9|1595.7|1596.9|1595.7|1596.9|1595.7|0
1653480040000|2022-05-25 12:00:40|1596.6|1595.4|1596.8|1595.6|1596.8|1595.6|1596.6|1595.4|5
1653480050000|2022-05-25 12:00:50|1596.9|1595.7|1597|1595.8|1597|1595.8|1596.9|1595.7|2
1653480060000|2022-05-25 12:01:00|1596.9|1595.7|1597.1|1595.9|1597.1|1595.9|1596.9|1595.7|3
1653480070000|2022-05-25 12:01:10|1597|1595.8|1596.9|1595.7|1597|1595.8|1596.9|1595.7|0
1653480080000|2022-05-25 12:01:20|1597|1595.8|1597|1595.8|1597|1595.8|1597|1595.8|0
1653480090000|2022-05-25 12:01:30|1596.7|1595.5|1596.7|1595.5|1596.7|1595.5|1596.7|1595.5|1
1653480100000|2022-05-25 12:01:40|1597.1|1595.9|1597.1|1595.9|1597.1|1595.9|1597.1|1595.9|15
1653480110000|2022-05-25 12:01:50|1597.2|1596|1597.1|1595.9|1597.2|1596|1597.1|1595.9|12
1653480120000|2022-05-25 12:02:00|1597|1595.8|1597|1595.8|1597.2|1596|1597|1595.8|7
1653480130000|2022-05-25 12:02:10|1596.9|1595.7|1596.9|1595.7|1596.9|1595.7|1596.9|1595.7|2
1653480140000|2022-05-25 12:02:20|1597|1595.8|1596.8|1595.6|1597|1595.8|1596.8|1595.6|38
1653480150000|2022-05-25 12:02:30|1596.9|1595.7|1596.9|1595.7|1596.9|1595.7|1596.7|1595.5|14
1653480160000|2022-05-25 12:02:40|1596.7|1595.5|1596.7|1595.5|1596.7|1595.5|1596.6|1595.4|2
1653480170000|2022-05-25 12:02:50|1596.8|1595.6|1596.8|1595.6|1596.8|1595.6|1596.7|1595.5|0
1653480180000|2022-05-25 12:03:00|1597|1595.8|1596.9|1595.7|1597.1|1595.9|1596.9|1595.7|3
1653480190000|2022-05-25 12:03:10|1597|1595.8|1597.1|1595.9|1597.1|1595.9|1597|1595.8|0
1653480200000|2022-05-25 12:03:20|1597|1595.8|1597.1|1595.9|1597.1|1595.9|1597|1595.8|8
1653480220000|2022-05-25 12:03:40|1597.3|1596.1|1597.2|1596|1597.4|1596.2|1597.2|1596|6
1653480240000|2022-05-25 12:04:00|1597.3|1596.1|1597|1595.8|1597.3|1596.1|1596.9|1595.7|44
1653480250000|2022-05-25 12:04:10|1596.4|1595.2|1596.2|1595|1596.4|1595.2|1596.2|1595|15
1653480260000|2022-05-25 12:04:20|1596.1|1594.9|1595.8|1594.6|1596.1|1594.9|1595.8|1594.6|17
1653480270000|2022-05-25 12:04:30|1595.9|1594.7|1596.1|1594.9|1596.1|1594.9|1595.9|1594.7|7
1653480280000|2022-05-25 12:04:40|||||||||1
1653480290000|2022-05-25 12:04:50|1596.2|1595|1596.3|1595.1|1596.3|1595.1|1596.2|1595|1
1653480300000|2022-05-25 12:05:00|||||||||1
1653480310000|2022-05-25 12:05:10|1596.2|1595|1595.4|1594.2|1596.2|1595|1595.4|1594.2|19
1653480320000|2022-05-25 12:05:20|1595.3|1594.1|1595.3|1594.1|1595.3|1594.1|1595.3|1594.1|4
1653480330000|2022-05-25 12:05:30|1595.1|1593.9|1595|1593.8|1595.1|1593.9|1594.7|1593.5|18
1653480340000|2022-05-25 12:05:40|1594.9|1593.7|1595.4|1594.2|1595.4|1594.2|1594.7|1593.5|14
1653480350000|2022-05-25 12:05:50|1595.3|1594.1|1595.3|1594.1|1595.3|1594.1|1595.3|1594.1|0
1653480360000|2022-05-25 12:06:00|1594.8|1593.6|1595|1593.8|1595.2|1594|1594.8|1593.6|14
1653480370000|2022-05-25 12:06:10|1594.9|1593.7|1594.8|1593.6|1594.9|1593.7|1594.7|1593.5|6
1653480380000|2022-05-25 12:06:20|1594.7|1593.5|1594.7|1593.5|1594.7|1593.5|1594.7|1593.5|2
1653480390000|2022-05-25 12:06:30|1594.8|1593.6|1594.5|1593.3|1594.8|1593.6|1594.5|1593.3|15
1653480400000|2022-05-25 12:06:40|1594.7|1593.5|1594.6|1593.4|1594.8|1593.6|1594.5|1593.3|44
1653480410000|2022-05-25 12:06:50|1594.5|1593.3|1594.5|1593.3|1594.5|1593.3|1594.5|1593.3|5
1653480420000|2022-05-25 12:07:00|1594.4|1593.2|1594.6|1593.4|1594.7|1593.5|1594.4|1593.2|23
1653480430000|2022-05-25 12:07:10|1594.5|1593.3|1594.7|1593.5|1594.7|1593.5|1594.5|1593.3|12
1653480440000|2022-05-25 12:07:20|1594.8|1593.6|1594.9|1593.7|1594.9|1593.7|1594.7|1593.5|4
1653480450000|2022-05-25 12:07:30|1594.8|1593.6|1594.8|1593.6|1594.9|1593.7|1594.8|1593.6|4
1653480460000|2022-05-25 12:07:40|1594.7|1593.5|1594.9|1593.7|1594.9|1593.7|1594.6|1593.4|12
1653480470000|2022-05-25 12:07:50|||||||||1
1653480480000|2022-05-25 12:08:00|1594.8|1593.6|1594.7|1593.5|1594.8|1593.6|1594.7|1593.5|5
1653480490000|2022-05-25 12:08:10|1594.6|1593.4|1594.7|1593.5|1594.7|1593.5|1594.6|1593.4|0
1653480500000|2022-05-25 12:08:20|1594.8|1593.6|1594.9|1593.7|1594.9|1593.7|1594.8|1593.6|5
1653480510000|2022-05-25 12:08:30|1594.8|1593.6|1594.9|1593.7|1594.9|1593.7|1594.8|1593.6|9
1653480520000|2022-05-25 12:08:40|1595|1593.8|1594.9|1593.7|1595|1593.8|1594.9|1593.7|0
1653480540000|2022-05-25 12:09:00|1595|1593.8|1595|1593.8|1595|1593.8|1594.8|1593.6|3
1653480550000|2022-05-25 12:09:10|1594.9|1593.7|1594.9|1593.7|1594.9|1593.7|1594.9|1593.7|5
1653480560000|2022-05-25 12:09:20|1595|1593.8|1594.9|1593.7|1595|1593.8|1594.7|1593.5|0
1653480570000|2022-05-25 12:09:30|1594.8|1593.6|1594.7|1593.5|1594.8|1593.6|1594.6|1593.4|1
1653480580000|2022-05-25 12:09:40|1594.9|1593.7|1594.7|1593.5|1594.9|1593.7|1594.6|1593.4|19
1653480590000|2022-05-25 12:09:50|1594.6|1593.4|1594.5|1593.3|1594.6|1593.4|1594.5|1593.3|26
1653480600000|2022-05-25 12:10:00|1594.6|1593.4|1594.5|1593.3|1594.6|1593.4|1594.5|1593.3|3
1653480610000|2022-05-25 12:10:10|1594.7|1593.5|1594.7|1593.5|1594.7|1593.5|1594.6|1593.4|10
1653480620000|2022-05-25 12:10:20|1594.6|1593.4|1594.6|1593.4|1594.7|1593.5|1594.6|1593.4|3
1653480630000|2022-05-25 12:10:30|1594.5|1593.3|1594.5|1593.3|1594.5|1593.3|1594.5|1593.3|10
1653480640000|2022-05-25 12:10:40|1594.7|1593.5|1594.5|1593.3|1594.7|1593.5|1594.5|1593.3|9
1653480650000|2022-05-25 12:10:50|1594.6|1593.4|1594.6|1593.4|1594.6|1593.4|1594.6|1593.4|12
1653480660000|2022-05-25 12:11:00|1594.5|1593.3|1594.6|1593.4|1594.7|1593.5|1594.5|1593.3|10
1653480670000|2022-05-25 12:11:10|1594.7|1593.5|1594.8|1593.6|1594.9|1593.7|1594.7|1593.5|4
1653480680000|2022-05-25 12:11:20|1594.9|1593.7|1594.8|1593.6|1595|1593.8|1594.8|1593.6|1
1653480690000|2022-05-25 12:11:30|||||||||5
1653480700000|2022-05-25 12:11:40|||||||||1
1653480710000|2022-05-25 12:11:50|1594.9|1593.7|1594.8|1593.6|1594.9|1593.7|1594.8|1593.6|3
1653480720000|2022-05-25 12:12:00|1595|1593.8|1594.9|1593.7|1595|1593.8|1594.9|1593.7|0
1653480730000|2022-05-25 12:12:10|1595|1593.8|1595|1593.8|1595|1593.8|1594.9|1593.7|4
1653480740000|2022-05-25 12:12:20|1595.1|1593.9|1595.1|1593.9|1595.2|1594|1594.9|1593.7|14
1653480750000|2022-05-25 12:12:30|1595|1593.8|1594.8|1593.6|1595|1593.8|1594.7|1593.5|9
1653480760000|2022-05-25 12:12:40|1594.9|1593.7|1594.9|1593.7|1594.9|1593.7|1594.9|1593.7|1
1653480770000|2022-05-25 12:12:50|1594.8|1593.6|1594.1|1592.9|1594.8|1593.6|1594.1|1592.9|3
1653480780000|2022-05-25 12:13:00|1593.9|1592.7|1594.1|1592.9|1594.1|1592.9|1593.9|1592.7|8
1653480790000|2022-05-25 12:13:10|1594|1592.8|1594|1592.8|1594.1|1592.9|1594|1592.8|7
1653480800000|2022-05-25 12:13:20|1594.1|1592.9|1594|1592.8|1594.1|1592.9|1593.9|1592.7|1
1653480810000|2022-05-25 12:13:30|1594.1|1592.9|1594|1592.8|1594.1|1592.9|1594|1592.8|0
1653480820000|2022-05-25 12:13:40|1593.8|1592.6|1591.8|1590.6|1593.8|1592.6|1591.4|1590.2|47
1653480830000|2022-05-25 12:13:50|1592.1|1590.9|1592.1|1590.9|1592.1|1590.9|1591.8|1590.6|8
1653480840000|2022-05-25 12:14:00|1592|1590.8|1591.6|1590.4|1592.3|1591.1|1591.6|1590.4|34
1653480850000|2022-05-25 12:14:10|1591.5|1590.3|1591.4|1590.2|1591.5|1590.3|1591.4|1590.2|8
1653480860000|2022-05-25 12:14:20|1591.5|1590.3|1591.4|1590.2|1591.5|1590.3|1591.4|1590.2|7
1653480870000|2022-05-25 12:14:30|1591.5|1590.3|1591.7|1590.5|1591.7|1590.5|1591.5|1590.3|8
1653480880000|2022-05-25 12:14:40|1591.4|1590.2|1591.9|1590.7|1591.9|1590.7|1591.4|1590.2|48
1653480890000|2022-05-25 12:14:50|1592.1|1590.9|1591.8|1590.6|1592.1|1590.9|1591.8|1590.6|3
1653480900000|2022-05-25 12:15:00|1591.9|1590.7|1591.5|1590.3|1591.9|1590.7|1591.5|1590.3|9
1653480910000|2022-05-25 12:15:10|1591.4|1590.2|1591.6|1590.4|1591.6|1590.4|1591.3|1590.1|20
1653480920000|2022-05-25 12:15:20|1591.7|1590.5|1591.8|1590.6|1591.8|1590.6|1591.7|1590.5|2
1653480930000|2022-05-25 12:15:30|1591.9|1590.7|1591.3|1590.1|1591.9|1590.7|1591.3|1590.1|10
1653480940000|2022-05-25 12:15:40|1591.4|1590.2|1591.3|1590.1|1591.4|1590.2|1591.2|1590|58
1653480950000|2022-05-25 12:15:50|||||||||8
1653480960000|2022-05-25 12:16:00|||||||||17
1653480970000|2022-05-25 12:16:10|1591.4|1590.2|1591.4|1590.2|1591.4|1590.2|1591.4|1590.2|3
1653480980000|2022-05-25 12:16:20|1591.3|1590.1|1591.4|1590.2|1591.4|1590.2|1591.3|1590.1|20
1653480990000|2022-05-25 12:16:30|1591.3|1590.1|1591.7|1590.5|1591.7|1590.5|1591.3|1590.1|18
1653481000000|2022-05-25 12:16:40|1591.6|1590.4|1591.1|1589.9|1591.7|1590.5|1591.1|1589.9|91
1653481010000|2022-05-25 12:16:50|1591|1589.8|1591.1|1589.9|1591.4|1590.2|1591|1589.8|32
1653481020000|2022-05-25 12:17:00|1590.9|1589.7|1591.2|1590|1591.2|1590|1590.9|1589.7|12
1653481030000|2022-05-25 12:17:10|1591|1589.8|1590|1588.8|1591|1589.8|1589.8|1588.6|45
1653481040000|2022-05-25 12:17:20|1590.2|1589|1589.9|1588.7|1590.2|1589|1589.9|1588.7|5
1653481050000|2022-05-25 12:17:30|1589.8|1588.6|1589.5|1588.3|1589.8|1588.6|1589.5|1588.3|8
1653481060000|2022-05-25 12:17:40|1589.4|1588.2|1588.7|1587.5|1589.5|1588.3|1588.5|1587.3|34
1653481070000|2022-05-25 12:17:50|1588.6|1587.4|1588.2|1587|1588.7|1587.5|1587.8|1586.6|43
1653481080000|2022-05-25 12:18:00|1588.3|1587.1|1588.2|1587|1588.4|1587.2|1588.1|1586.9|53
1653481090000|2022-05-25 12:18:10|1588.1|1586.9|1588.8|1587.6|1588.8|1587.6|1587.9|1586.7|49
1653481100000|2022-05-25 12:18:20|1588.5|1587.3|1589|1587.8|1589.3|1588.1|1588.5|1587.3|34
1653481110000|2022-05-25 12:18:30|1588.8|1587.6|1588.3|1587.1|1588.9|1587.7|1588.3|1587.1|25
1653481120000|2022-05-25 12:18:40|1588.6|1587.4|1588.8|1587.6|1588.8|1587.6|1588.6|1587.4|10
1653481130000|2022-05-25 12:18:50|1588.5|1587.3|1589|1587.8|1589|1587.8|1588.5|1587.3|37
1653481140000|2022-05-25 12:19:00|1588.7|1587.5|1589|1587.8|1589|1587.8|1588.7|1587.5|10
1653481150000|2022-05-25 12:19:10|1589.4|1588.2|1589.8|1588.6|1589.8|1588.6|1589.4|1588.2|21
1653481160000|2022-05-25 12:19:20|1590|1588.8|1590.1|1588.9|1590.1|1588.9|1590|1588.8|4
1653481170000|2022-05-25 12:19:30|1590.2|1589|1590.1|1588.9|1590.3|1589.1|1589.9|1588.7|29
1653481180000|2022-05-25 12:19:40|||||||||1
1653481190000|2022-05-25 12:19:50|1590.2|1589|1590.3|1589.1|1590.3|1589.1|1590|1588.8|22
1653481200000|2022-05-25 12:20:00|1590.4|1589.2|1591|1589.8|1591.1|1589.9|1590.4|1589.2|6
1653481210000|2022-05-25 12:20:10|1590.9|1589.7|1590.8|1589.6|1590.9|1589.7|1590.8|1589.6|17
1653481220000|2022-05-25 12:20:20|1590.9|1589.7|1591.4|1590.2|1591.4|1590.2|1590.9|1589.7|4
1653481230000|2022-05-25 12:20:30|1591.3|1590.1|1591.4|1590.2|1591.4|1590.2|1591.3|1590.1|2
1653481240000|2022-05-25 12:20:40|1591.3|1590.1|1591.3|1590.1|1591.4|1590.2|1591.1|1589.9|8
1653481250000|2022-05-25 12:20:50|1591.2|1590|1591.1|1589.9|1591.2|1590|1591|1589.8|8
1653481260000|2022-05-25 12:21:00|1591|1589.8|1590.6|1589.4|1591.1|1589.9|1590.6|1589.4|8
1653481280000|2022-05-25 12:21:20|1590.4|1589.2|1590.2|1589|1590.6|1589.4|1590.2|1589|24
1653481290000|2022-05-25 12:21:30|1590.3|1589.1|1590.3|1589.1|1590.5|1589.3|1590.3|1589.1|6
1653481300000|2022-05-25 12:21:40|1590.1|1588.9|1590.4|1589.2|1590.4|1589.2|1590.1|1588.9|1
1653481310000|2022-05-25 12:21:50|1590.5|1589.3|1590.4|1589.2|1590.5|1589.3|1590.4|1589.2|4
1653481320000|2022-05-25 12:22:00|1590.6|1589.4|1591|1589.8|1591.1|1589.9|1590.6|1589.4|6
1653481330000|2022-05-25 12:22:10|1590.8|1589.6|1590.5|1589.3|1590.8|1589.6|1590.5|1589.3|5
1653481340000|2022-05-25 12:22:20|1590.6|1589.4|1590.3|1589.1|1590.6|1589.4|1590.3|1589.1|2
1653481350000|2022-05-25 12:22:30|1590.5|1589.3|1590.5|1589.3|1590.5|1589.3|1590.5|1589.3|3
1653481360000|2022-05-25 12:22:40|1590.6|1589.4|1590.5|1589.3|1590.6|1589.4|1590.5|1589.3|1
1653481370000|2022-05-25 12:22:50|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|1590.3|1589.1|1
1653481380000|2022-05-25 12:23:00|1590.5|1589.3|1590.5|1589.3|1590.5|1589.3|1590.5|1589.3|0
1653481390000|2022-05-25 12:23:10|1590.3|1589.1|1590.3|1589.1|1590.3|1589.1|1590.2|1589|4
1653481400000|2022-05-25 12:23:20|1590.4|1589.2|1590.8|1589.6|1590.8|1589.6|1590.4|1589.2|6
1653481410000|2022-05-25 12:23:30|1590.6|1589.4|1590.3|1589.1|1590.8|1589.6|1590.3|1589.1|56
1653481420000|2022-05-25 12:23:40|1590.4|1589.2|1590.4|1589.2|1590.5|1589.3|1590.4|1589.2|0
1653481430000|2022-05-25 12:23:50|1590.3|1589.1|1590.5|1589.3|1590.5|1589.3|1590.3|1589.1|7
1653481440000|2022-05-25 12:24:00|1590.6|1589.4|1590.6|1589.4|1590.6|1589.4|1590.6|1589.4|2
1653481450000|2022-05-25 12:24:10|1590|1588.8|1590.1|1588.9|1590.2|1589|1590|1588.8|5
1653481460000|2022-05-25 12:24:20|1590|1588.8|1590|1588.8|1590|1588.8|1589.9|1588.7|2
1653481470000|2022-05-25 12:24:30|||||||||5
1653481480000|2022-05-25 12:24:40|1590.1|1588.9|1590.4|1589.2|1590.4|1589.2|1590|1588.8|3
1653481500000|2022-05-25 12:25:00|1590.3|1589.1|1590.2|1589|1590.3|1589.1|1590.1|1588.9|1
1653481510000|2022-05-25 12:25:10|1590.3|1589.1|1590.2|1589|1590.3|1589.1|1590.2|1589|0
1653481520000|2022-05-25 12:25:20|1590.1|1588.9|1590.1|1588.9|1590.3|1589.1|1590|1588.8|1
1653481530000|2022-05-25 12:25:30|1590|1588.8|1590|1588.8|1590|1588.8|1590|1588.8|1
1653481540000|2022-05-25 12:25:40|1590.1|1588.9|1590.1|1588.9|1590.1|1588.9|1590.1|1588.9|0
1653481550000|2022-05-25 12:25:50|1590.2|1589|1590.6|1589.4|1590.8|1589.6|1590.2|1589|25
1653481560000|2022-05-25 12:26:00|1590.5|1589.3|1590.1|1588.9|1590.8|1589.6|1590.1|1588.9|3
1653481570000|2022-05-25 12:26:10|1590.3|1589.1|1590.5|1589.3|1590.5|1589.3|1590.3|1589.1|3
1653481580000|2022-05-25 12:26:20|1590.6|1589.4|1590.6|1589.4|1590.6|1589.4|1590.6|1589.4|0
1653481590000|2022-05-25 12:26:30|1590.7|1589.5|1590.8|1589.6|1590.8|1589.6|1590.6|1589.4|4
1653481600000|2022-05-25 12:26:40|1590.7|1589.5|1591|1589.8|1591|1589.8|1590.6|1589.4|6
1653481610000|2022-05-25 12:26:50|1590.9|1589.7|1591.1|1589.9|1591.1|1589.9|1590.9|1589.7|1
1653481620000|2022-05-25 12:27:00|1591.2|1590|1590.9|1589.7|1591.3|1590.1|1590.9|1589.7|12
1653481630000|2022-05-25 12:27:10|1591.1|1589.9|1591.3|1590.1|1591.3|1590.1|1591.1|1589.9|7
1653481660000|2022-05-25 12:27:40|1591.2|1590|1591|1589.8|1591.2|1590|1591|1589.8|4
1653481670000|2022-05-25 12:27:50|1590.8|1589.6|1590.9|1589.7|1590.9|1589.7|1590.8|1589.6|5
1653481680000|2022-05-25 12:28:00|1591.2|1590|1591.4|1590.2|1591.4|1590.2|1591.2|1590|8
1653481690000|2022-05-25 12:28:10|1591.7|1590.5|1591.6|1590.4|1591.7|1590.5|1591.6|1590.4|6
1653481700000|2022-05-25 12:28:20|1591.7|1590.5|1591.8|1590.6|1591.8|1590.6|1591.7|1590.5|5
1653481710000|2022-05-25 12:28:30|1591.7|1590.5|1591.4|1590.2|1591.7|1590.5|1591.1|1589.9|4
1653481720000|2022-05-25 12:28:40|1591.5|1590.3|1591.5|1590.3|1591.5|1590.3|1591.5|1590.3|1
1653481740000|2022-05-25 12:29:00|1591.6|1590.4|1591.5|1590.3|1591.6|1590.4|1591.5|1590.3|0
1653481750000|2022-05-25 12:29:10|1591.6|1590.4|1591.1|1589.9|1591.6|1590.4|1591.1|1589.9|5
1653481760000|2022-05-25 12:29:20|1591.2|1590|1591.1|1589.9|1591.2|1590|1591.1|1589.9|1
1653481770000|2022-05-25 12:29:30|1591|1589.8|1590.8|1589.6|1591|1589.8|1590.8|1589.6|4
1653481780000|2022-05-25 12:29:40|1590.9|1589.7|1591.1|1589.9|1591.1|1589.9|1590.9|1589.7|2
1653481790000|2022-05-25 12:29:50|1590.6|1589.4|1590.5|1589.3|1590.6|1589.4|1590.5|1589.3|17
1653481800000|2022-05-25 12:30:00|1590.6|1589.4|1590.8|1589.6|1590.8|1589.6|1590.5|1589.3|7
1653481810000|2022-05-25 12:30:10|1591|1589.8|1591.1|1589.9|1591.1|1589.9|1590.9|1589.7|2
1653481820000|2022-05-25 12:30:20|1591|1589.8|1590.9|1589.7|1591.1|1589.9|1590.8|1589.6|11
1653481830000|2022-05-25 12:30:30|1591|1589.8|1591.1|1589.9|1591.1|1589.9|1590.9|1589.7|8
1653481840000|2022-05-25 12:30:40|1591.2|1590|1591.2|1590|1591.2|1590|1591.1|1589.9|6
1653481850000|2022-05-25 12:30:50|1591.1|1589.9|1591.1|1589.9|1591.2|1590|1591.1|1589.9|9
1653481860000|2022-05-25 12:31:00|1591.2|1590|1591.1|1589.9|1591.5|1590.3|1591.1|1589.9|7
1653481870000|2022-05-25 12:31:10|1591.2|1590|1591.2|1590|1591.2|1590|1591.2|1590|4
1653481880000|2022-05-25 12:31:20|1591.1|1589.9|1591.2|1590|1591.2|1590|1591|1589.8|1
1653481890000|2022-05-25 12:31:30|1591|1589.8|1591.3|1590.1|1591.3|1590.1|1591|1589.8|4
1653481900000|2022-05-25 12:31:40|1591|1589.8|1591|1589.8|1591|1589.8|1590.8|1589.6|1
1653481910000|2022-05-25 12:31:50|1590.8|1589.6|1590.7|1589.5|1591|1589.8|1590.6|1589.4|3
1653481920000|2022-05-25 12:32:00|1590.6|1589.4|1590.6|1589.4|1590.8|1589.6|1590.5|1589.3|13
1653481930000|2022-05-25 12:32:10|1590.7|1589.5|1590.9|1589.7|1591|1589.8|1590.6|1589.4|7
1653481940000|2022-05-25 12:32:20|1591|1589.8|1591|1589.8|1591|1589.8|1590.9|1589.7|1
1653481960000|2022-05-25 12:32:40|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|1590.7|1589.5|14
1653481970000|2022-05-25 12:32:50|1591|1589.8|1591|1589.8|1591|1589.8|1591|1589.8|2
1653481980000|2022-05-25 12:33:00|1590.7|1589.5|1590.7|1589.5|1590.7|1589.5|1590.7|1589.5|56
1653481990000|2022-05-25 12:33:10|1590.6|1589.4|1590.7|1589.5|1590.7|1589.5|1590.6|1589.4|6
1653482000000|2022-05-25 12:33:20|1590.6|1589.4|1590.8|1589.6|1590.8|1589.6|1590.6|1589.4|4
1653482010000|2022-05-25 12:33:30|1590.6|1589.4|1590.6|1589.4|1590.6|1589.4|1590.6|1589.4|5
1653482020000|2022-05-25 12:33:40|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|3
1653482030000|2022-05-25 12:33:50|||||||||1
1653482040000|2022-05-25 12:34:00|1590.6|1589.4|1590.8|1589.6|1590.8|1589.6|1590.6|1589.4|39
1653482050000|2022-05-25 12:34:10|1590.7|1589.5|1590.6|1589.4|1590.7|1589.5|1590.6|1589.4|8
1653482060000|2022-05-25 12:34:20|1590.8|1589.6|1590.8|1589.6|1590.9|1589.7|1590.8|1589.6|9
1653482070000|2022-05-25 12:34:30|1590.7|1589.5|1590.6|1589.4|1590.8|1589.6|1590.5|1589.3|45
1653482080000|2022-05-25 12:34:40|1590.8|1589.6|1590.8|1589.6|1590.9|1589.7|1590.8|1589.6|2
1653482090000|2022-05-25 12:34:50|1590.7|1589.5|1590.5|1589.3|1590.7|1589.5|1590.5|1589.3|11
1653482100000|2022-05-25 12:35:00|||||||||1
1653482110000|2022-05-25 12:35:10|||||||||5
1653482120000|2022-05-25 12:35:20|1590.2|1589|1590.2|1589|1590.2|1589|1590.2|1589|13
1653482130000|2022-05-25 12:35:30|1590.1|1588.9|1590.2|1589|1590.2|1589|1590.1|1588.9|17
1653482140000|2022-05-25 12:35:40|1590.1|1588.9|1590.1|1588.9|1590.3|1589.1|1590.1|1588.9|4
1653482150000|2022-05-25 12:35:50|1590.3|1589.1|1590.2|1589|1590.3|1589.1|1590.1|1588.9|2
1653482160000|2022-05-25 12:36:00|1590.1|1588.9|1590.7|1589.5|1590.8|1589.6|1590.1|1588.9|34
1653482170000|2022-05-25 12:36:10|1590.5|1589.3|1590.5|1589.3|1590.5|1589.3|1590.5|1589.3|20
1653482180000|2022-05-25 12:36:20|1590.6|1589.4|1590.6|1589.4|1590.6|1589.4|1590.6|1589.4|1
1653482190000|2022-05-25 12:36:30|||||||||2
1653482200000|2022-05-25 12:36:40|1590.4|1589.2|1590.3|1589.1|1590.4|1589.2|1590.3|1589.1|3
1653482210000|2022-05-25 12:36:50|1590.4|1589.2|1590.3|1589.1|1590.4|1589.2|1590.3|1589.1|9
1653482220000|2022-05-25 12:37:00|1590.1|1588.9|1590.1|1588.9|1590.1|1588.9|1590.1|1588.9|0
1653482230000|2022-05-25 12:37:10|1590.4|1589.2|1590.2|1589|1590.4|1589.2|1590.2|1589|9
1653482240000|2022-05-25 12:37:20|1590.3|1589.1|1590.1|1588.9|1590.3|1589.1|1590.1|1588.9|0
1653482270000|2022-05-25 12:37:50|1590|1588.8|1590|1588.8|1590|1588.8|1590|1588.8|1
1653482280000|2022-05-25 12:38:00|1590.1|1588.9|1590.1|1588.9|1590.1|1588.9|1590.1|1588.9|1
1653482290000|2022-05-25 12:38:10|||||||||1
1653482300000|2022-05-25 12:38:20|1590|1588.8|1590|1588.8|1590|1588.8|1590|1588.8|2
1653482320000|2022-05-25 12:38:40|1589.8|1588.6|1590.2|1589|1590.2|1589|1589.8|1588.6|9
1653482330000|2022-05-25 12:38:50|1590.1|1588.9|1591.2|1590|1591.2|1590|1590.1|1588.9|25
1653482340000|2022-05-25 12:39:00|1591.5|1590.3|1591.5|1590.3|1591.5|1590.3|1591.5|1590.3|11
1653482350000|2022-05-25 12:39:10|1591.3|1590.1|1591.2|1590|1591.3|1590.1|1591.2|1590|4
1653482360000|2022-05-25 12:39:20|1591.5|1590.3|1591.5|1590.3|1591.5|1590.3|1591.5|1590.3|4
1653482380000|2022-05-25 12:39:40|1591.3|1590.1|1591.2|1590|1591.3|1590.1|1591.2|1590|33
1653482390000|2022-05-25 12:39:50|1591|1589.8|1591.4|1590.2|1591.4|1590.2|1591|1589.8|8
1653482400000|2022-05-25 12:40:00|1591.5|1590.3|1591.6|1590.4|1591.6|1590.4|1591.4|1590.2|12
1653482410000|2022-05-25 12:40:10|1591.8|1590.6|1591.6|1590.4|1591.8|1590.6|1591.4|1590.2|16
1653482420000|2022-05-25 12:40:20|1591.4|1590.2|1591.6|1590.4|1591.6|1590.4|1591.4|1590.2|4
1653482430000|2022-05-25 12:40:30|1591.7|1590.5|1591.2|1590|1591.7|1590.5|1590.9|1589.7|7
1653482440000|2022-05-25 12:40:40|1591.3|1590.1|1591.2|1590|1591.3|1590.1|1591.2|1590|1
1653482450000|2022-05-25 12:40:50|1590.9|1589.7|1591|1589.8|1591|1589.8|1590.9|1589.7|15
1653482460000|2022-05-25 12:41:00|1590.9|1589.7|1590.8|1589.6|1590.9|1589.7|1590.8|1589.6|1
1653482470000|2022-05-25 12:41:10|1590.9|1589.7|1591.1|1589.9|1591.2|1590|1590.9|1589.7|2
1653482480000|2022-05-25 12:41:20|1591|1589.8|1591|1589.8|1591|1589.8|1590.9|1589.7|0
1653482490000|2022-05-25 12:41:30|1591.1|1589.9|1590.9|1589.7|1591.1|1589.9|1590.9|1589.7|1
1653482500000|2022-05-25 12:41:40|1591.1|1589.9|1591.1|1589.9|1591.1|1589.9|1591.1|1589.9|0
1653482510000|2022-05-25 12:41:50|1591|1589.8|1591.4|1590.2|1591.4|1590.2|1590.8|1589.6|23
1653482520000|2022-05-25 12:42:00|1591.3|1590.1|1591.6|1590.4|1591.7|1590.5|1591.3|1590.1|22
1653482530000|2022-05-25 12:42:10|1591.7|1590.5|1591.9|1590.7|1591.9|1590.7|1591.6|1590.4|10
1653482540000|2022-05-25 12:42:20|1591.8|1590.6|1591.7|1590.5|1591.8|1590.6|1591.7|1590.5|5
1653482550000|2022-05-25 12:42:30|1591.8|1590.6|1591.8|1590.6|1591.8|1590.6|1591.8|1590.6|0
1653482560000|2022-05-25 12:42:40|1591.9|1590.7|1591.8|1590.6|1591.9|1590.7|1591.7|1590.5|66
1653482570000|2022-05-25 12:42:50|1591.9|1590.7|1591.7|1590.5|1591.9|1590.7|1591.7|1590.5|6
1653482580000|2022-05-25 12:43:00|1591.4|1590.2|1591.6|1590.4|1591.7|1590.5|1591.3|1590.1|7
1653482590000|2022-05-25 12:43:10|1591.7|1590.5|1591.5|1590.3|1591.7|1590.5|1591.4|1590.2|12
1653482610000|2022-05-25 12:43:30|1591.4|1590.2|1591.4|1590.2|1591.4|1590.2|1591.4|1590.2|1
1653482620000|2022-05-25 12:43:40|1591.3|1590.1|1591.2|1590|1591.3|1590.1|1591.1|1589.9|0
1653482630000|2022-05-25 12:43:50|1591.1|1589.9|1591|1589.8|1591.1|1589.9|1591|1589.8|0
1653482640000|2022-05-25 12:44:00|1590.8|1589.6|1590.8|1589.6|1590.9|1589.7|1590.8|1589.6|4
1653482650000|2022-05-25 12:44:10|1590.6|1589.4|1590.8|1589.6|1591.3|1590.1|1590.6|1589.4|30
1653482660000|2022-05-25 12:44:20|1590.7|1589.5|1590.6|1589.4|1590.8|1589.6|1590.6|1589.4|4
1653482670000|2022-05-25 12:44:30|1590.5|1589.3|1590.9|1589.7|1590.9|1589.7|1590.4|1589.2|5
1653482680000|2022-05-25 12:44:40|1590.8|1589.6|1590.8|1589.6|1590.9|1589.7|1590.4|1589.2|0
1653482690000|2022-05-25 12:44:50|1590.9|1589.7|1590.9|1589.7|1590.9|1589.7|1590.8|1589.6|0
1653485400000|2022-05-25 13:30:00|1590.8|1589.6|1589.9|1588.7|1592.5|1591.3|1589.7|1588.5|234
1653485410000|2022-05-25 13:30:10|1589.8|1588.6|1589.2|1588|1590.2|1589|1588.8|1587.6|154
1653485420000|2022-05-25 13:30:20|1589.5|1588.3|1588.9|1587.7|1589.5|1588.3|1588|1586.8|105
1653485430000|2022-05-25 13:30:30|1588.8|1587.6|1590.4|1589.2|1590.4|1589.2|1588.7|1587.5|69
1653485440000|2022-05-25 13:30:40|1590.5|1589.3|1590|1588.8|1591|1589.8|1589.7|1588.5|69
1653485450000|2022-05-25 13:30:50|1589.9|1588.7|1590.4|1589.2|1590.7|1589.5|1589.9|1588.7|25
1653485460000|2022-05-25 13:31:00|1590.5|1589.3|1592.7|1591.5|1592.9|1591.7|1590.5|1589.3|76
1653485470000|2022-05-25 13:31:10|1592.9|1591.7|1593.4|1592.2|1593.9|1592.7|1592.7|1591.5|111
1653485480000|2022-05-25 13:31:20|1592.9|1591.7|1591.5|1590.3|1592.9|1591.7|1591.5|1590.3|35
1653485490000|2022-05-25 13:31:30|1591.4|1590.2|1590.6|1589.4|1591.7|1590.5|1590.6|1589.4|73
1653485500000|2022-05-25 13:31:40|1590.9|1589.7|1591.2|1590|1591.6|1590.4|1590.9|1589.7|46
1653485510000|2022-05-25 13:31:50|1591.1|1589.9|1591.3|1590.1|1592|1590.8|1591.1|1589.9|53
1653485520000|2022-05-25 13:32:00|1590.7|1589.5|1591|1589.8|1591|1589.8|1590.3|1589.1|82
1653485530000|2022-05-25 13:32:10|1591.1|1589.9|1590.3|1589.1|1591.2|1590|1590.3|1589.1|19
1653485540000|2022-05-25 13:32:20|1590.5|1589.3|1591.1|1589.9|1591.1|1589.9|1590.5|1589.3|31
1653485550000|2022-05-25 13:32:30|1591.2|1590|1591.7|1590.5|1591.8|1590.6|1590.8|1589.6|29
1653485560000|2022-05-25 13:32:40|1591.6|1590.4|1591|1589.8|1591.8|1590.6|1591|1589.8|33
1653485570000|2022-05-25 13:32:50|1591.1|1589.9|1591.4|1590.2|1591.4|1590.2|1591.1|1589.9|17
1653485580000|2022-05-25 13:33:00|1591.3|1590.1|1591.1|1589.9|1591.4|1590.2|1590.9|1589.7|32
1653485590000|2022-05-25 13:33:10|1591|1589.8|1590.6|1589.4|1591.1|1589.9|1590.6|1589.4|26
1653485600000|2022-05-25 13:33:20|1590.4|1589.2|1590.5|1589.3|1590.7|1589.5|1590.4|1589.2|20
1653485610000|2022-05-25 13:33:30|1590.7|1589.5|1589.9|1588.7|1590.7|1589.5|1589.9|1588.7|47
1653485620000|2022-05-25 13:33:40|1590|1588.8|1586.3|1585.1|1590|1588.8|1586|1584.8|103
1653485630000|2022-05-25 13:33:50|1586.2|1585|1586.3|1585.1|1586.8|1585.6|1586.2|1585|53
1653485640000|2022-05-25 13:34:00|1586.4|1585.2|1585.8|1584.6|1586.8|1585.6|1585.8|1584.6|128
1653485650000|2022-05-25 13:34:10|1585.5|1584.3|1586|1584.8|1586.2|1585|1585.3|1584.1|83
1653485660000|2022-05-25 13:34:20|1586.4|1585.2|1587|1585.8|1587.2|1586|1586.4|1585.2|72
1653485670000|2022-05-25 13:34:30|1586.9|1585.7|1587.1|1585.9|1587.1|1585.9|1586.7|1585.5|39
1653485680000|2022-05-25 13:34:40|1587.2|1586|1587.5|1586.3|1587.6|1586.4|1587|1585.8|30
1653485690000|2022-05-25 13:34:50|1587.7|1586.5|1587.9|1586.7|1587.9|1586.7|1587.4|1586.2|26
1653485700000|2022-05-25 13:35:00|1587.8|1586.6|1586.3|1585.1|1587.8|1586.6|1586.3|1585.1|54
1653485710000|2022-05-25 13:35:10|1586.1|1584.9|1585.6|1584.4|1586.2|1585|1585.6|1584.4|49
1653485720000|2022-05-25 13:35:20|1585.7|1584.5|1586.5|1585.3|1586.5|1585.3|1585.6|1584.4|16
1653485730000|2022-05-25 13:35:30|1586.7|1585.5|1586.9|1585.7|1587|1585.8|1586.7|1585.5|26
1653485740000|2022-05-25 13:35:40|1587|1585.8|1587.1|1585.9|1587.5|1586.3|1586.9|1585.7|20
1653485750000|2022-05-25 13:35:50|1587|1585.8|1587.7|1586.5|1587.7|1586.5|1586.7|1585.5|36
1653485760000|2022-05-25 13:36:00|1587.4|1586.2|1587|1585.8|1587.4|1586.2|1586.9|1585.7|27
1653485770000|2022-05-25 13:36:10|1586.9|1585.7|1587.9|1586.7|1587.9|1586.7|1586.9|1585.7|72
1653485780000|2022-05-25 13:36:20|1588|1586.8|1588.2|1587|1588.5|1587.3|1588|1586.8|47
1653485790000|2022-05-25 13:36:30|1588.4|1587.2|1589.1|1587.9|1589.1|1587.9|1588.4|1587.2|38
1653485800000|2022-05-25 13:36:40|1589|1587.8|1589.2|1588|1589.3|1588.1|1588.9|1587.7|20
1653485810000|2022-05-25 13:36:50|1589.3|1588.1|1589.2|1588|1589.6|1588.4|1589.2|1588|21
1653485820000|2022-05-25 13:37:00|1589.1|1587.9|1590.6|1589.4|1590.7|1589.5|1588.9|1587.7|100
1653485830000|2022-05-25 13:37:10|1590.8|1589.6|1591.3|1590.1|1591.6|1590.4|1590.4|1589.2|39
1653485840000|2022-05-25 13:37:20|1591.2|1590|1591.2|1590|1591.4|1590.2|1591|1589.8|24
1653485850000|2022-05-25 13:37:30|1591.9|1590.7|1591.9|1590.7|1592|1590.8|1591.6|1590.4|110
1653485860000|2022-05-25 13:37:40|1591.8|1590.6|1591.3|1590.1|1591.8|1590.6|1591.1|1589.9|33
1653485870000|2022-05-25 13:37:50|1591.6|1590.4|1591.2|1590|1591.8|1590.6|1591.2|1590|19
1653485880000|2022-05-25 13:38:00|1591.1|1589.9|1590.6|1589.4|1591.1|1589.9|1590.5|1589.3|32
1653485890000|2022-05-25 13:38:10|1590.7|1589.5|1589.8|1588.6|1591|1589.8|1589.8|1588.6|72
1653485900000|2022-05-25 13:38:20|1589.2|1588|1588.9|1587.7|1589.2|1588|1588.7|1587.5|39
1653485910000|2022-05-25 13:38:30|1588.7|1587.5|1588.4|1587.2|1588.8|1587.6|1588.4|1587.2|6
1653485920000|2022-05-25 13:38:40|1588.9|1587.7|1589.2|1588|1589.2|1588|1588.9|1587.7|25
1653485930000|2022-05-25 13:38:50|1589|1587.8|1588.8|1587.6|1589|1587.8|1588.5|1587.3|27
1653485940000|2022-05-25 13:39:00|1588.7|1587.5|1587.8|1586.6|1588.8|1587.6|1587.8|1586.6|32
1653485950000|2022-05-25 13:39:10|1588|1586.8|1587.7|1586.5|1588|1586.8|1587.5|1586.3|22
1653485960000|2022-05-25 13:39:20|1587.9|1586.7|1586.7|1585.5|1588|1586.8|1586.7|1585.5|31
1653485970000|2022-05-25 13:39:30|1586.9|1585.7|1586.8|1585.6|1587.2|1586|1586.4|1585.2|64
1653485980000|2022-05-25 13:39:40|1586.7|1585.5|1587.1|1585.9|1587.2|1586|1586.7|1585.5|42
1653485990000|2022-05-25 13:39:50|1587.2|1586|1587.6|1586.4|1588|1586.8|1587.2|1586|90
1653486000000|2022-05-25 13:40:00|1587.5|1586.3|1587.4|1586.2|1587.6|1586.4|1587.1|1585.9|34
1653486010000|2022-05-25 13:40:10|1587.3|1586.1|1587.7|1586.5|1587.9|1586.7|1587.3|1586.1|46
1653486020000|2022-05-25 13:40:20|1587.8|1586.6|1588|1586.8|1588.1|1586.9|1587.5|1586.3|35
1653486030000|2022-05-25 13:40:30|1588.1|1586.9|1588.6|1587.4|1588.6|1587.4|1588.1|1586.9|32
1653486040000|2022-05-25 13:40:40|1588.4|1587.2|1587.2|1586|1588.4|1587.2|1587.2|1586|23
1653486050000|2022-05-25 13:40:50|1587.4|1586.2|1587.2|1586|1587.4|1586.2|1587.1|1585.9|17
1653486060000|2022-05-25 13:41:00|1587.1|1585.9|1588.1|1586.9|1588.3|1587.1|1587.1|1585.9|85
1653486070000|2022-05-25 13:41:10|1588|1586.8|1587.9|1586.7|1588|1586.8|1587.5|1586.3|36
1653486080000|2022-05-25 13:41:20|1587.8|1586.6|1587.2|1586|1587.9|1586.7|1587|1585.8|41
1653486090000|2022-05-25 13:41:30|1587.1|1585.9|1587.3|1586.1|1587.3|1586.1|1586.9|1585.7|17
1653486100000|2022-05-25 13:41:40|1587.2|1586|1587.2|1586|1587.3|1586.1|1586.9|1585.7|55
1653486110000|2022-05-25 13:41:50|1587.4|1586.2|1587.1|1585.9|1587.4|1586.2|1587.1|1585.9|59
1653486120000|2022-05-25 13:42:00|1586.9|1585.7|1587|1585.8|1587.6|1586.4|1586.9|1585.7|35
1653486130000|2022-05-25 13:42:10|1587.1|1585.9|1587.7|1586.5|1587.7|1586.5|1587.1|1585.9|45
1653486140000|2022-05-25 13:42:20|1587.2|1586|1587.9|1586.7|1587.9|1586.7|1587.2|1586|27
1653486150000|2022-05-25 13:42:30|1587.8|1586.6|1587.9|1586.7|1587.9|1586.7|1587.8|1586.6|3
1653486160000|2022-05-25 13:42:40|1588.1|1586.9|1588.3|1587.1|1588.6|1587.4|1588.1|1586.9|14
1653486170000|2022-05-25 13:42:50|1588.2|1587|1588.6|1587.4|1588.6|1587.4|1588|1586.8|23
1653486180000|2022-05-25 13:43:00|1588.2|1587|1587.9|1586.7|1588.3|1587.1|1587.9|1586.7|23
1653486190000|2022-05-25 13:43:10|1588|1586.8|1588.2|1587|1588.4|1587.2|1587.9|1586.7|45
1653486200000|2022-05-25 13:43:20|1588.1|1586.9|1588|1586.8|1588.2|1587|1587.8|1586.6|27
1653486210000|2022-05-25 13:43:30|1587.9|1586.7|1588|1586.8|1588|1586.8|1587.9|1586.7|19
1653486220000|2022-05-25 13:43:40|1587.9|1586.7|1588.2|1587|1588.3|1587.1|1587.9|1586.7|11
1653486230000|2022-05-25 13:43:50|1588.1|1586.9|1588|1586.8|1588.2|1587|1587.8|1586.6|18
1653486240000|2022-05-25 13:44:00|1587.8|1586.6|1588.3|1587.1|1588.3|1587.1|1587.8|1586.6|45
1653486250000|2022-05-25 13:44:10|1588.6|1587.4|1588.4|1587.2|1588.6|1587.4|1588.4|1587.2|155
1653486260000|2022-05-25 13:44:20|1588.3|1587.1|1588.4|1587.2|1588.4|1587.2|1587.5|1586.3|191
1653486270000|2022-05-25 13:44:30|1588.3|1587.1|1588.1|1586.9|1588.3|1587.1|1588.1|1586.9|5
1653486280000|2022-05-25 13:44:40|1588.4|1587.2|1587.8|1586.6|1588.4|1587.2|1587.8|1586.6|23
1653486290000|2022-05-25 13:44:50|1587.9|1586.7|1588.2|1587|1588.2|1587|1587.9|1586.7|41
1653486300000|2022-05-25 13:45:00|1588.1|1586.9|1587.3|1586.1|1588.1|1586.9|1587.2|1586|72
1653486310000|2022-05-25 13:45:10|1587.1|1585.9|1588|1586.8|1588.2|1587|1587|1585.8|39
1653486320000|2022-05-25 13:45:20|1587.9|1586.7|1587.8|1586.6|1588.3|1587.1|1587.6|1586.4|69
1653486330000|2022-05-25 13:45:30|1587.7|1586.5|1587.6|1586.4|1588.1|1586.9|1587.6|1586.4|12
1653486340000|2022-05-25 13:45:40|1587.4|1586.2|1587.7|1586.5|1587.7|1586.5|1586.9|1585.7|39
1653486350000|2022-05-25 13:45:50|1587.6|1586.4|1587.4|1586.2|1587.6|1586.4|1587.1|1585.9|14
1653486360000|2022-05-25 13:46:00|1587.3|1586.1|1587|1585.8|1587.4|1586.2|1587|1585.8|13
1653486370000|2022-05-25 13:46:10|1586.9|1585.7|1586.7|1585.5|1587|1585.8|1586.5|1585.3|9
1653486380000|2022-05-25 13:46:20|1586.8|1585.6|1586.8|1585.6|1587.1|1585.9|1586.7|1585.5|12
1653486390000|2022-05-25 13:46:30|1586.9|1585.7|1586.3|1585.1|1587.1|1585.9|1586.2|1585|37
1653486400000|2022-05-25 13:46:40|1586.2|1585|1586.7|1585.5|1586.7|1585.5|1586.2|1585|31
1653486410000|2022-05-25 13:46:50|1586.6|1585.4|1587.8|1586.6|1587.9|1586.7|1586.6|1585.4|57
1653486420000|2022-05-25 13:47:00|1587.5|1586.3|1586.8|1585.6|1587.5|1586.3|1586.8|1585.6|21
1653486430000|2022-05-25 13:47:10|1586.9|1585.7|1586.2|1585|1586.9|1585.7|1586.2|1585|25
1653486440000|2022-05-25 13:47:20|1586.1|1584.9|1586.4|1585.2|1586.5|1585.3|1586|1584.8|14
1653486450000|2022-05-25 13:47:30|1586.3|1585.1|1586.5|1585.3|1586.5|1585.3|1586.3|1585.1|6
1653486460000|2022-05-25 13:47:40|1586.4|1585.2|1585.8|1584.6|1586.4|1585.2|1585.7|1584.5|14
1653486470000|2022-05-25 13:47:50|1586|1584.8|1586|1584.8|1586|1584.8|1585.8|1584.6|28
1653486480000|2022-05-25 13:48:00|1585.8|1584.6|1585.2|1584|1585.8|1584.6|1585.2|1584|19
1653486490000|2022-05-25 13:48:10|1585.4|1584.2|1585.4|1584.2|1585.5|1584.3|1585.4|1584.2|6
1653486500000|2022-05-25 13:48:20|1585.3|1584.1|1585.4|1584.2|1585.6|1584.4|1585.3|1584.1|22
1653486510000|2022-05-25 13:48:30|1585.3|1584.1|1586.2|1585|1586.2|1585|1585.3|1584.1|31
1653486520000|2022-05-25 13:48:40|1586.1|1584.9|1586.3|1585.1|1586.3|1585.1|1586|1584.8|8
1653486530000|2022-05-25 13:48:50|1586.4|1585.2|1586.3|1585.1|1586.4|1585.2|1586.3|1585.1|10
1653486540000|2022-05-25 13:49:00|1586|1584.8|1586.2|1585|1586.2|1585|1586|1584.8|18
1653486550000|2022-05-25 13:49:10|1586.5|1585.3|1587|1585.8|1587|1585.8|1586.4|1585.2|17
1653486560000|2022-05-25 13:49:20|1586.8|1585.6|1587.7|1586.5|1588|1586.8|1586.8|1585.6|41
1653486570000|2022-05-25 13:49:30|1588.4|1587.2|1587.7|1586.5|1588.4|1587.2|1587.7|1586.5|54
1653486580000|2022-05-25 13:49:40|1587.6|1586.4|1588.6|1587.4|1588.6|1587.4|1587.5|1586.3|31
1653486590000|2022-05-25 13:49:50|1588.5|1587.3|1588.9|1587.7|1589.4|1588.2|1588.4|1587.2|29
1653486600000|2022-05-25 13:50:00|1589|1587.8|1589.3|1588.1|1589.4|1588.2|1589|1587.8|53
1653486610000|2022-05-25 13:50:10|1589.2|1588|1588.5|1587.3|1589.2|1588|1588.2|1587|38
1653486620000|2022-05-25 13:50:20|1588.4|1587.2|1588.6|1587.4|1588.6|1587.4|1588.4|1587.2|24
1653486630000|2022-05-25 13:50:30|1588.7|1587.5|1588.8|1587.6|1589|1587.8|1588.7|1587.5|7
1653486640000|2022-05-25 13:50:40|1588.7|1587.5|1588.3|1587.1|1588.7|1587.5|1588.3|1587.1|8
1653486650000|2022-05-25 13:50:50|||||||||6
1653486660000|2022-05-25 13:51:00|1588.2|1587|1587.7|1586.5|1588.3|1587.1|1587.3|1586.1|37
1653486670000|2022-05-25 13:51:10|1587.8|1586.6|1587.9|1586.7|1588|1586.8|1587.7|1586.5|19
1653486680000|2022-05-25 13:51:20|1588|1586.8|1588.5|1587.3|1588.6|1587.4|1587.8|1586.6|53
1653486690000|2022-05-25 13:51:30|1588.7|1587.5|1588.6|1587.4|1588.8|1587.6|1588.5|1587.3|14
1653486700000|2022-05-25 13:51:40|1588.4|1587.2|1588.4|1587.2|1588.5|1587.3|1588.1|1586.9|17
1653486710000|2022-05-25 13:51:50|1588.3|1587.1|1588.5|1587.3|1588.5|1587.3|1588.3|1587.1|28
1653486720000|2022-05-25 13:52:00|1588.4|1587.2|1588|1586.8|1588.7|1587.5|1588|1586.8|34
1653486730000|2022-05-25 13:52:10|1588.2|1587|1588.6|1587.4|1588.9|1587.7|1588.2|1587|38
1653486740000|2022-05-25 13:52:20|1588.5|1587.3|1589.4|1588.2|1589.4|1588.2|1588.5|1587.3|24
1653486750000|2022-05-25 13:52:30|1589.3|1588.1|1589.3|1588.1|1589.5|1588.3|1589.2|1588|9
1653486760000|2022-05-25 13:52:40|1589.4|1588.2|1589.4|1588.2|1589.5|1588.3|1589.1|1587.9|20
1653486770000|2022-05-25 13:52:50|1589.5|1588.3|1590.5|1589.3|1590.5|1589.3|1589.5|1588.3|17
1653486780000|2022-05-25 13:53:00|1591|1589.8|1590.8|1589.6|1591.3|1590.1|1590.5|1589.3|142
1653486790000|2022-05-25 13:53:10|1590.7|1589.5|1591|1589.8|1591|1589.8|1590.7|1589.5|19
1653486800000|2022-05-25 13:53:20|1591.2|1590|1591.3|1590.1|1591.4|1590.2|1591.2|1590|21
1653486810000|2022-05-25 13:53:30|1591.4|1590.2|1591.1|1589.9|1591.4|1590.2|1590.8|1589.6|26
1653486820000|2022-05-25 13:53:40|1591.2|1590|1590.9|1589.7|1591.2|1590|1590.7|1589.5|53
1653486830000|2022-05-25 13:53:50|1591.1|1589.9|1591.3|1590.1|1591.5|1590.3|1591.1|1589.9|31
1653486840000|2022-05-25 13:54:00|1591.1|1589.9|1590.9|1589.7|1591.1|1589.9|1590.9|1589.7|40
1653486850000|2022-05-25 13:54:10|1590.8|1589.6|1590.4|1589.2|1590.8|1589.6|1590.4|1589.2|29
1653486860000|2022-05-25 13:54:20|1590.5|1589.3|1590.4|1589.2|1590.5|1589.3|1590.4|1589.2|10
1653486870000|2022-05-25 13:54:30|1590.5|1589.3|1590.9|1589.7|1590.9|1589.7|1590.5|1589.3|12
1653486880000|2022-05-25 13:54:40|1591|1589.8|1591|1589.8|1591|1589.8|1591|1589.8|8
1653486890000|2022-05-25 13:54:50|1590.9|1589.7|1590.9|1589.7|1590.9|1589.7|1590.9|1589.7|13
1653486900000|2022-05-25 13:55:00|1590.7|1589.5|1590.8|1589.6|1590.8|1589.6|1590.7|1589.5|26
1653486910000|2022-05-25 13:55:10|1590.7|1589.5|1590.4|1589.2|1591|1589.8|1590.4|1589.2|14
1653486920000|2022-05-25 13:55:20|1590.2|1589|1590|1588.8|1590.2|1589|1589.9|1588.7|8
1653486930000|2022-05-25 13:55:30|1589.9|1588.7|1590.9|1589.7|1590.9|1589.7|1589.9|1588.7|13
1653486940000|2022-05-25 13:55:40|1591.2|1590|1591.2|1590|1591.2|1590|1591.2|1590|20
1653486950000|2022-05-25 13:55:50|1591|1589.8|1591.4|1590.2|1591.5|1590.3|1591|1589.8|35
1653486960000|2022-05-25 13:56:00|1591.6|1590.4|1591.5|1590.3|1591.6|1590.4|1591.5|1590.3|8
1653486970000|2022-05-25 13:56:10|1591.7|1590.5|1591.4|1590.2|1592|1590.8|1591.3|1590.1|22
1653486980000|2022-05-25 13:56:20|1591.3|1590.1|1590.5|1589.3|1591.6|1590.4|1590.5|1589.3|17
1653486990000|2022-05-25 13:56:30|||||||||5
1653487000000|2022-05-25 13:56:40|1590.6|1589.4|1590.8|1589.6|1590.8|1589.6|1590.6|1589.4|26
1653487010000|2022-05-25 13:56:50|1590.9|1589.7|1590.7|1589.5|1591|1589.8|1590.7|1589.5|7
1653487020000|2022-05-25 13:57:00|1590.8|1589.6|1591.1|1589.9|1591.1|1589.9|1590.6|1589.4|7
1653487030000|2022-05-25 13:57:10|1591.2|1590|1591.1|1589.9|1591.2|1590|1591|1589.8|2
1653487040000|2022-05-25 13:57:20|1591|1589.8|1590.4|1589.2|1591.1|1589.9|1590.4|1589.2|12
1653487050000|2022-05-25 13:57:30|1590.3|1589.1|1590|1588.8|1590.3|1589.1|1589.9|1588.7|43
1653487060000|2022-05-25 13:57:40|1590.1|1588.9|1590.3|1589.1|1590.3|1589.1|1590|1588.8|6
1653487070000|2022-05-25 13:57:50|1590.2|1589|1589.9|1588.7|1590.2|1589|1589.9|1588.7|9
1653487080000|2022-05-25 13:58:00|1590|1588.8|1589.8|1588.6|1590.1|1588.9|1589.8|1588.6|13
1653487090000|2022-05-25 13:58:10|1589.9|1588.7|1589.8|1588.6|1589.9|1588.7|1589.8|1588.6|1
1653487100000|2022-05-25 13:58:20|1589.5|1588.3|1589.8|1588.6|1589.8|1588.6|1589.5|1588.3|7
1653487110000|2022-05-25 13:58:30|1589.6|1588.4|1590|1588.8|1590|1588.8|1589.6|1588.4|9
1653487120000|2022-05-25 13:58:40|1590.1|1588.9|1590|1588.8|1590.1|1588.9|1589.8|1588.6|12
1653487130000|2022-05-25 13:58:50|1589.9|1588.7|1589.5|1588.3|1589.9|1588.7|1589.5|1588.3|5
1653487140000|2022-05-25 13:59:00|1589.1|1587.9|1589.2|1588|1589.2|1588|1589.1|1587.9|9
1653487150000|2022-05-25 13:59:10|1589.3|1588.1|1589.8|1588.6|1589.8|1588.6|1589.3|1588.1|14
1653487160000|2022-05-25 13:59:20|1589.7|1588.5|1590|1588.8|1590|1588.8|1589.6|1588.4|20
1653487170000|2022-05-25 13:59:30|1589.8|1588.6|1590.3|1589.1|1590.3|1589.1|1589.8|1588.6|3
1653487180000|2022-05-25 13:59:40|1590.1|1588.9|1590.1|1588.9|1590.1|1588.9|1590.1|1588.9|3
1653487190000|2022-05-25 13:59:50|1590.3|1589.1|1590.2|1589|1590.5|1589.3|1590|1588.8|32
1653487200000|2022-05-25 14:00:00|1590.1|1588.9|1589.1|1587.9|1590.5|1589.3|1589.1|1587.9|73
1653487210000|2022-05-25 14:00:10|1588.9|1587.7|1589.1|1587.9|1589.3|1588.1|1588.9|1587.7|22
1653487220000|2022-05-25 14:00:20|1589.2|1588|1589.3|1588.1|1589.6|1588.4|1589.2|1588|13
1653487230000|2022-05-25 14:00:30|1589.4|1588.2|1589.5|1588.3|1589.6|1588.4|1589.3|1588.1|11
1653487240000|2022-05-25 14:00:40|1589.4|1588.2|1589.6|1588.4|1589.6|1588.4|1589.4|1588.2|14
1653487250000|2022-05-25 14:00:50|1589.8|1588.6|1589.8|1588.6|1589.8|1588.6|1589.8|1588.6|10
1653487260000|2022-05-25 14:01:00|1589.6|1588.4|1589.5|1588.3|1589.6|1588.4|1589.3|1588.1|16
1653487270000|2022-05-25 14:01:10|1589|1587.8|1588.6|1587.4|1589.1|1587.9|1588.6|1587.4|54
1653487280000|2022-05-25 14:01:20|1588.5|1587.3|1588.8|1587.6|1588.8|1587.6|1588.5|1587.3|24
1653487290000|2022-05-25 14:01:30|1588.7|1587.5|1589.2|1588|1589.2|1588|1588.4|1587.2|15
1653487300000|2022-05-25 14:01:40|1589.1|1587.9|1589.6|1588.4|1589.6|1588.4|1589.1|1587.9|10
1653487310000|2022-05-25 14:01:50|1589.7|1588.5|1589.9|1588.7|1589.9|1588.7|1589.7|1588.5|7
1653487320000|2022-05-25 14:02:00|1589.7|1588.5|1589.4|1588.2|1589.7|1588.5|1589.4|1588.2|23
1653487330000|2022-05-25 14:02:10|||||||||31
1653487340000|2022-05-25 14:02:20|1589.7|1588.5|1589.6|1588.4|1589.7|1588.5|1589.6|1588.4|32
1653487350000|2022-05-25 14:02:30|1589.5|1588.3|1590.2|1589|1590.2|1589|1589.5|1588.3|16
1653487360000|2022-05-25 14:02:40|1590.4|1589.2|1590.2|1589|1590.7|1589.5|1590.2|1589|91
1653487370000|2022-05-25 14:02:50|1590.3|1589.1|1590.6|1589.4|1590.6|1589.4|1590.3|1589.1|38
1653487380000|2022-05-25 14:03:00|1590.9|1589.7|1590.4|1589.2|1590.9|1589.7|1590.4|1589.2|15
1653487390000|2022-05-25 14:03:10|1590.3|1589.1|1590.8|1589.6|1590.8|1589.6|1590.3|1589.1|47
1653487400000|2022-05-25 14:03:20|1590.7|1589.5|1590.8|1589.6|1590.9|1589.7|1590.5|1589.3|31
1653487410000|2022-05-25 14:03:30|1590.9|1589.7|1590.9|1589.7|1590.9|1589.7|1590.7|1589.5|26
1653487420000|2022-05-25 14:03:40|1590.7|1589.5|1590.7|1589.5|1590.9|1589.7|1590.7|1589.5|43
1653487430000|2022-05-25 14:03:50|1590.9|1589.7|1590.8|1589.6|1590.9|1589.7|1590.8|1589.6|8
1653487440000|2022-05-25 14:04:00|1590.9|1589.7|1591.3|1590.1|1591.5|1590.3|1590.9|1589.7|35
1653487450000|2022-05-25 14:04:10|1591|1589.8|1591.4|1590.2|1591.4|1590.2|1590.9|1589.7|48
1653487460000|2022-05-25 14:04:20|1591.7|1590.5|1592.1|1590.9|1592.1|1590.9|1591.7|1590.5|36
1653487470000|2022-05-25 14:04:30|1592|1590.8|1591.4|1590.2|1592.1|1590.9|1591.4|1590.2|26
1653487480000|2022-05-25 14:04:40|1591.5|1590.3|1591.4|1590.2|1591.6|1590.4|1591.4|1590.2|23
1653487490000|2022-05-25 14:04:50|1591.5|1590.3|1591.5|1590.3|1591.6|1590.4|1591.4|1590.2|36
1653487500000|2022-05-25 14:05:00|1591.4|1590.2|1591.4|1590.2|1591.6|1590.4|1591.4|1590.2|17
1653487510000|2022-05-25 14:05:10|1591.3|1590.1|1591.1|1589.9|1591.3|1590.1|1591.1|1589.9|60
1653487520000|2022-05-25 14:05:20|1591|1589.8|1590.9|1589.7|1591.1|1589.9|1590.9|1589.7|35
1653487530000|2022-05-25 14:05:30|1591|1589.8|1590.9|1589.7|1591.2|1590|1590.9|1589.7|11
1653487540000|2022-05-25 14:05:40|1591|1589.8|1590.6|1589.4|1591|1589.8|1590.4|1589.2|6
1653487550000|2022-05-25 14:05:50|1590.4|1589.2|1590.6|1589.4|1590.7|1589.5|1590.4|1589.2|4
1653487560000|2022-05-25 14:06:00|1590.7|1589.5|1590.7|1589.5|1590.9|1589.7|1590.4|1589.2|16
1653487570000|2022-05-25 14:06:10|1590.5|1589.3|1590.4|1589.2|1590.5|1589.3|1590.4|1589.2|10
1653487580000|2022-05-25 14:06:20|1590.5|1589.3|1590.6|1589.4|1590.8|1589.6|1590.5|1589.3|41
1653487590000|2022-05-25 14:06:30|1590.7|1589.5|1591|1589.8|1591|1589.8|1590.6|1589.4|13
1653487600000|2022-05-25 14:06:40|1590.9|1589.7|1590.9|1589.7|1590.9|1589.7|1590.5|1589.3|56
1653487610000|2022-05-25 14:06:50|1590.7|1589.5|1590.6|1589.4|1590.7|1589.5|1590.6|1589.4|1
1653487620000|2022-05-25 14:07:00|1590.7|1589.5|1590.6|1589.4|1590.7|1589.5|1590.6|1589.4|11
1653487630000|2022-05-25 14:07:10|1590.7|1589.5|1590.5|1589.3|1590.7|1589.5|1590.5|1589.3|54
1653487640000|2022-05-25 14:07:20|1590.3|1589.1|1590|1588.8|1590.3|1589.1|1589.9|1588.7|58
1653487650000|2022-05-25 14:07:30|1590.1|1588.9|1590|1588.8|1590.2|1589|1590|1588.8|14
1653487660000|2022-05-25 14:07:40|1590.1|1588.9|1590.4|1589.2|1590.5|1589.3|1590.1|1588.9|32
1653487670000|2022-05-25 14:07:50|1590.5|1589.3|1589.9|1588.7|1590.5|1589.3|1589.7|1588.5|16
1653487680000|2022-05-25 14:08:00|1590|1588.8|1589.9|1588.7|1590.1|1588.9|1589.9|1588.7|8
1653487690000|2022-05-25 14:08:10|||||||||6
1653487700000|2022-05-25 14:08:20|1590|1588.8|1590|1588.8|1590.1|1588.9|1589.9|1588.7|11
1653487710000|2022-05-25 14:08:30|1590.1|1588.9|1590|1588.8|1590.1|1588.9|1589.9|1588.7|13
1653487720000|2022-05-25 14:08:40|1590.1|1588.9|1590.6|1589.4|1590.6|1589.4|1590.1|1588.9|24
1653487730000|2022-05-25 14:08:50|1590.9|1589.7|1590.9|1589.7|1590.9|1589.7|1590.6|1589.4|9
1653487740000|2022-05-25 14:09:00|1591.1|1589.9|1590.6|1589.4|1591.1|1589.9|1590.6|1589.4|26
1653487750000|2022-05-25 14:09:10|||||||||10
1653487760000|2022-05-25 14:09:20|1590.7|1589.5|1591.2|1590|1591.2|1590|1590.7|1589.5|37
1653487770000|2022-05-25 14:09:30|1591.1|1589.9|1590.9|1589.7|1591.2|1590|1590.9|1589.7|8
1653487780000|2022-05-25 14:09:40|1590.8|1589.6|1591.2|1590|1591.2|1590|1590.7|1589.5|14
1653487790000|2022-05-25 14:09:50|1591.1|1589.9|1590.9|1589.7|1591.1|1589.9|1590.9|1589.7|7
1653487800000|2022-05-25 14:10:00|1590.7|1589.5|1590.7|1589.5|1591|1589.8|1590.7|1589.5|28
1653487810000|2022-05-25 14:10:10|1590.6|1589.4|1590.8|1589.6|1590.8|1589.6|1590.6|1589.4|75
1653487820000|2022-05-25 14:10:20|1590.7|1589.5|1590.7|1589.5|1590.7|1589.5|1590.7|1589.5|4
1653487830000|2022-05-25 14:10:30|1590.6|1589.4|1590.6|1589.4|1590.6|1589.4|1590.6|1589.4|1
1653487840000|2022-05-25 14:10:40|1590.5|1589.3|1590.5|1589.3|1590.6|1589.4|1590.5|1589.3|17
1653487850000|2022-05-25 14:10:50|1590.6|1589.4|1590.7|1589.5|1590.7|1589.5|1590.5|1589.3|40
1653487860000|2022-05-25 14:11:00|1590.5|1589.3|1592.2|1591|1592.2|1591|1590.5|1589.3|34
1653487870000|2022-05-25 14:11:10|1592.3|1591.1|1592.3|1591.1|1592.6|1591.4|1592.2|1591|38
1653487880000|2022-05-25 14:11:20|||||||||20
1653487890000|2022-05-25 14:11:30|1592.5|1591.3|1592.3|1591.1|1592.5|1591.3|1592.3|1591.1|24
1653487900000|2022-05-25 14:11:40|||||||||7
1653487910000|2022-05-25 14:11:50|1592.5|1591.3|1593|1591.8|1593|1591.8|1592.5|1591.3|35
1653487920000|2022-05-25 14:12:00|1592.8|1591.6|1592.8|1591.6|1593|1591.8|1592.7|1591.5|28
1653487930000|2022-05-25 14:12:10|1593|1591.8|1593.1|1591.9|1593.3|1592.1|1593|1591.8|28
1653487940000|2022-05-25 14:12:20|1592.9|1591.7|1593.1|1591.9|1593.1|1591.9|1592.7|1591.5|32
1653487950000|2022-05-25 14:12:30|1593|1591.8|1593.2|1592|1593.2|1592|1593|1591.8|7
1653487960000|2022-05-25 14:12:40|1593.3|1592.1|1593.5|1592.3|1593.5|1592.3|1592.8|1591.6|46
1653487970000|2022-05-25 14:12:50|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|1593.5|1592.3|36
1653487980000|2022-05-25 14:13:00|1593.5|1592.3|1593.9|1592.7|1594|1592.8|1593.5|1592.3|93
1653487990000|2022-05-25 14:13:10|1593.8|1592.6|1594|1592.8|1594|1592.8|1593.7|1592.5|26
1653488000000|2022-05-25 14:13:20|1593.9|1592.7|1593.6|1592.4|1593.9|1592.7|1593.4|1592.2|44
1653488010000|2022-05-25 14:13:30|1593.5|1592.3|1593.7|1592.5|1593.9|1592.7|1593.5|1592.3|14
1653488020000|2022-05-25 14:13:40|1593.8|1592.6|1593.9|1592.7|1593.9|1592.7|1593.7|1592.5|35
1653488030000|2022-05-25 14:13:50|1594.2|1593|1594|1592.8|1594.2|1593|1593.7|1592.5|74
1653488040000|2022-05-25 14:14:00|1593.9|1592.7|1594.1|1592.9|1594.2|1593|1593.9|1592.7|14
1653488050000|2022-05-25 14:14:10|1594.2|1593|1594.6|1593.4|1594.6|1593.4|1594.2|1593|30
1653488060000|2022-05-25 14:14:20|1594.5|1593.3|1594.6|1593.4|1594.6|1593.4|1594.1|1592.9|20
1653488070000|2022-05-25 14:14:30|1595.2|1594|1595.6|1594.4|1595.6|1594.4|1595.2|1594|26
1653488080000|2022-05-25 14:14:40|1595.7|1594.5|1595.5|1594.3|1595.8|1594.6|1595.5|1594.3|26
1653488090000|2022-05-25 14:14:50|1595.6|1594.4|1595.5|1594.3|1595.7|1594.5|1595.3|1594.1|18
1653488100000|2022-05-25 14:15:00|1595.6|1594.4|1596.1|1594.9|1596.1|1594.9|1595.4|1594.2|74
1653488110000|2022-05-25 14:15:10|1596|1594.8|1596.7|1595.5|1596.7|1595.5|1596|1594.8|38
1653488120000|2022-05-25 14:15:20|1596.5|1595.3|1596.3|1595.1|1596.5|1595.3|1596.2|1595|112
1653488130000|2022-05-25 14:15:30|1596.1|1594.9|1595.9|1594.7|1596.1|1594.9|1595.9|1594.7|14
1653488140000|2022-05-25 14:15:40|1595.6|1594.4|1595.6|1594.4|1595.6|1594.4|1595.6|1594.4|29
1653488150000|2022-05-25 14:15:50|1595.9|1594.7|1596.1|1594.9|1596.1|1594.9|1595.9|1594.7|33
1653488160000|2022-05-25 14:16:00|1596|1594.8|1596.4|1595.2|1596.4|1595.2|1596|1594.8|7
1653488170000|2022-05-25 14:16:10|1596.3|1595.1|1596.4|1595.2|1596.4|1595.2|1596.3|1595.1|8
1653488180000|2022-05-25 14:16:20|1596.2|1595|1595.7|1594.5|1596.2|1595|1595.7|1594.5|31
1653488190000|2022-05-25 14:16:30|1595.8|1594.6|1595.8|1594.6|1595.9|1594.7|1595.8|1594.6|15
1653488200000|2022-05-25 14:16:40|1595.7|1594.5|1595.6|1594.4|1595.8|1594.6|1595.4|1594.2|7
1653488210000|2022-05-25 14:16:50|1595.7|1594.5|1595.4|1594.2|1595.7|1594.5|1595.4|1594.2|12
1653488220000|2022-05-25 14:17:00|1595.5|1594.3|1595.4|1594.2|1595.7|1594.5|1595.3|1594.1|15
1653488230000|2022-05-25 14:17:10|1595.2|1594|1596|1594.8|1596.2|1595|1595.2|1594|37
1653488240000|2022-05-25 14:17:20|1595.9|1594.7|1596.2|1595|1596.2|1595|1595.8|1594.6|22
1653488250000|2022-05-25 14:17:30|1596.1|1594.9|1596.1|1594.9|1596.2|1595|1596.1|1594.9|10
1653488260000|2022-05-25 14:17:40|1596.4|1595.2|1596.1|1594.9|1596.4|1595.2|1595.9|1594.7|25
1653488270000|2022-05-25 14:17:50|1596.2|1595|1595.9|1594.7|1596.2|1595|1595.9|1594.7|2
1653488280000|2022-05-25 14:18:00|1596|1594.8|1596.2|1595|1596.4|1595.2|1596|1594.8|18
1653488290000|2022-05-25 14:18:10|1596.3|1595.1|1596.9|1595.7|1596.9|1595.7|1596.3|1595.1|4
1653488300000|2022-05-25 14:18:20|1596.8|1595.6|1596.6|1595.4|1596.9|1595.7|1596.5|1595.3|45
1653488310000|2022-05-25 14:18:30|1596.7|1595.5|1596.4|1595.2|1596.8|1595.6|1596.3|1595.1|11
1653488320000|2022-05-25 14:18:40|1596.5|1595.3|1596.6|1595.4|1596.6|1595.4|1596.4|1595.2|6
1653488330000|2022-05-25 14:18:50|1596.5|1595.3|1596.4|1595.2|1596.5|1595.3|1596.4|1595.2|7
1653488340000|2022-05-25 14:19:00|1596.5|1595.3|1596.2|1595|1596.5|1595.3|1596.2|1595|16
1653488350000|2022-05-25 14:19:10|1596.4|1595.2|1596.5|1595.3|1596.8|1595.6|1596.4|1595.2|46
1653488360000|2022-05-25 14:19:20|1596.7|1595.5|1596.8|1595.6|1596.8|1595.6|1596.7|1595.5|10
1653488370000|2022-05-25 14:19:30|1596.7|1595.5|1596|1594.8|1596.7|1595.5|1595.9|1594.7|13
1653488380000|2022-05-25 14:19:40|1596.3|1595.1|1596|1594.8|1596.3|1595.1|1596|1594.8|7
1653488390000|2022-05-25 14:19:50|1596.1|1594.9|1595.8|1594.6|1596.3|1595.1|1595.8|1594.6|8
1653488400000|2022-05-25 14:20:00|1595.7|1594.5|1595.7|1594.5|1595.9|1594.7|1595.7|1594.5|19
1653488410000|2022-05-25 14:20:10|1595.8|1594.6|1596|1594.8|1596.3|1595.1|1595.8|1594.6|12
1653488420000|2022-05-25 14:20:20|1595.9|1594.7|1596.1|1594.9|1596.1|1594.9|1595.9|1594.7|25
1653488430000|2022-05-25 14:20:30|1596|1594.8|1596|1594.8|1596|1594.8|1596|1594.8|4
1653488440000|2022-05-25 14:20:40|1596.1|1594.9|1595.9|1594.7|1596.1|1594.9|1595.7|1594.5|15
1653488450000|2022-05-25 14:20:50|1596|1594.8|1595.9|1594.7|1596|1594.8|1595.7|1594.5|38
1653488460000|2022-05-25 14:21:00|1595.8|1594.6|1595.8|1594.6|1596|1594.8|1595.8|1594.6|13
1653488470000|2022-05-25 14:21:10|1596|1594.8|1596.1|1594.9|1596.1|1594.9|1596|1594.8|5
1653488480000|2022-05-25 14:21:20|1596.4|1595.2|1596.1|1594.9|1596.5|1595.3|1596.1|1594.9|6
1653488490000|2022-05-25 14:21:30|1596|1594.8|1596.1|1594.9|1596.1|1594.9|1595.9|1594.7|4
1653488500000|2022-05-25 14:21:40|1596|1594.8|1596|1594.8|1596.1|1594.9|1595.9|1594.7|1
1653488510000|2022-05-25 14:21:50|||||||||7
1653488520000|2022-05-25 14:22:00|1596.1|1594.9|1595.9|1594.7|1596.1|1594.9|1595.9|1594.7|13
1653488530000|2022-05-25 14:22:10|1596|1594.8|1596|1594.8|1596.1|1594.9|1595.9|1594.7|10
1653488540000|2022-05-25 14:22:20|1596.1|1594.9|1596.1|1594.9|1596.1|1594.9|1596.1|1594.9|2
1653488550000|2022-05-25 14:22:30|1596|1594.8|1595.5|1594.3|1596|1594.8|1595.5|1594.3|11
1653488560000|2022-05-25 14:22:40|1595.4|1594.2|1595.5|1594.3|1595.5|1594.3|1595.4|1594.2|5
1653488570000|2022-05-25 14:22:50|1595.4|1594.2|1595|1593.8|1595.4|1594.2|1594.8|1593.6|9
1653488580000|2022-05-25 14:23:00|1594.8|1593.6|1594.8|1593.6|1595|1593.8|1594.8|1593.6|13
1653488590000|2022-05-25 14:23:10|1594.9|1593.7|1595.1|1593.9|1595.3|1594.1|1594.8|1593.6|75
1653488600000|2022-05-25 14:23:20|1595|1593.8|1595.1|1593.9|1595.2|1594|1595|1593.8|5
1653488610000|2022-05-25 14:23:30|1595.2|1594|1595.1|1593.9|1595.3|1594.1|1595.1|1593.9|12
1653488620000|2022-05-25 14:23:40|1595.3|1594.1|1594.6|1593.4|1595.3|1594.1|1594.5|1593.3|14
1653488630000|2022-05-25 14:23:50|1594.4|1593.2|1594.5|1593.3|1594.5|1593.3|1594.4|1593.2|14
1653488640000|2022-05-25 14:24:00|1594.7|1593.5|1594.8|1593.6|1594.8|1593.6|1594.7|1593.5|21
1653488650000|2022-05-25 14:24:10|||||||||5
1653488660000|2022-05-25 14:24:20|1595.2|1594|1595.1|1593.9|1595.3|1594.1|1595.1|1593.9|8
1653488680000|2022-05-25 14:24:40|1595.3|1594.1|1595.4|1594.2|1595.4|1594.2|1595.2|1594|5
1653488690000|2022-05-25 14:24:50|1595.3|1594.1|1595.3|1594.1|1595.3|1594.1|1595.3|1594.1|2
1653488700000|2022-05-25 14:25:00|1595.1|1593.9|1595.2|1594|1595.5|1594.3|1595.1|1593.9|27
1653488710000|2022-05-25 14:25:10|1595.1|1593.9|1595.6|1594.4|1595.7|1594.5|1595|1593.8|21
1653488720000|2022-05-25 14:25:20|1595.5|1594.3|1596|1594.8|1596|1594.8|1595.5|1594.3|6
1653488730000|2022-05-25 14:25:30|1595.8|1594.6|1595.7|1594.5|1595.9|1594.7|1595.7|1594.5|5
1653488740000|2022-05-25 14:25:40|1595.5|1594.3|1595.5|1594.3|1595.5|1594.3|1595.4|1594.2|22
1653488750000|2022-05-25 14:25:50|1595.4|1594.2|1595.3|1594.1|1595.6|1594.4|1595.3|1594.1|5
1653488760000|2022-05-25 14:26:00|1595.4|1594.2|1595.5|1594.3|1595.5|1594.3|1595.3|1594.1|10
1653488770000|2022-05-25 14:26:10|1595.4|1594.2|1595.2|1594|1595.4|1594.2|1595.2|1594|24
1653488780000|2022-05-25 14:26:20|1595.1|1593.9|1595|1593.8|1595.1|1593.9|1595|1593.8|8
1653488790000|2022-05-25 14:26:30|1594.9|1593.7|1594.3|1593.1|1594.9|1593.7|1594.3|1593.1|20
1653488800000|2022-05-25 14:26:40|1594.2|1593|1594.6|1593.4|1594.6|1593.4|1594.1|1592.9|16
1653488810000|2022-05-25 14:26:50|1594.7|1593.5|1594.7|1593.5|1594.8|1593.6|1594.7|1593.5|4
1653488820000|2022-05-25 14:27:00|1594.6|1593.4|1594.7|1593.5|1594.9|1593.7|1594.6|1593.4|12
1653488830000|2022-05-25 14:27:10|||||||||1
1653488840000|2022-05-25 14:27:20|1594.8|1593.6|1595|1593.8|1595.1|1593.9|1594.8|1593.6|2
1653488860000|2022-05-25 14:27:40|1595.2|1594|1595.2|1594|1595.3|1594.1|1595.2|1594|15
1653488870000|2022-05-25 14:27:50|1595.3|1594.1|1595.5|1594.3|1595.5|1594.3|1595.3|1594.1|4
1653488880000|2022-05-25 14:28:00|1595.2|1594|1595.1|1593.9|1595.2|1594|1594.8|1593.6|7
1653488890000|2022-05-25 14:28:10|1595|1593.8|1595.4|1594.2|1595.4|1594.2|1594.9|1593.7|10
1653488900000|2022-05-25 14:28:20|1595.5|1594.3|1595.3|1594.1|1595.5|1594.3|1595.3|1594.1|17
1653488910000|2022-05-25 14:28:30|1595.4|1594.2|1594.8|1593.6|1595.5|1594.3|1594.8|1593.6|10
1653488920000|2022-05-25 14:28:40|1594.7|1593.5|1594.4|1593.2|1594.7|1593.5|1594.4|1593.2|18
1653488930000|2022-05-25 14:28:50|1594.5|1593.3|1594.6|1593.4|1594.6|1593.4|1594.5|1593.3|8
1653488940000|2022-05-25 14:29:00|1594.5|1593.3|1593.6|1592.4|1594.5|1593.3|1593.6|1592.4|20
1653488950000|2022-05-25 14:29:10|1593.5|1592.3|1593.4|1592.2|1593.5|1592.3|1593.4|1592.2|6
1653488960000|2022-05-25 14:29:20|1593.6|1592.4|1593.5|1592.3|1593.6|1592.4|1593.4|1592.2|31
1653488970000|2022-05-25 14:29:30|1593.6|1592.4|1593.4|1592.2|1593.8|1592.6|1593.4|1592.2|16
1653488980000|2022-05-25 14:29:40|1593.6|1592.4|1594|1592.8|1594|1592.8|1593.6|1592.4|27
1653488990000|2022-05-25 14:29:50|1594.1|1592.9|1594|1592.8|1594.1|1592.9|1594|1592.8|4
1653489000000|2022-05-25 14:30:00|1593.9|1592.7|1592.8|1591.6|1593.9|1592.7|1592.6|1591.4|33
1653489010000|2022-05-25 14:30:10|1593|1591.8|1593|1591.8|1593|1591.8|1592.8|1591.6|14
1653489020000|2022-05-25 14:30:20|1593.1|1591.9|1593.1|1591.9|1593.3|1592.1|1592.8|1591.6|18
1653489030000|2022-05-25 14:30:30|1593|1591.8|1593.4|1592.2|1593.4|1592.2|1593|1591.8|33
1653489040000|2022-05-25 14:30:40|1593.5|1592.3|1593.6|1592.4|1593.6|1592.4|1593.3|1592.1|13
1653489050000|2022-05-25 14:30:50|1593.3|1592.1|1593.8|1592.6|1594.1|1592.9|1593.3|1592.1|31
1653489060000|2022-05-25 14:31:00|1593.7|1592.5|1593.1|1591.9|1593.8|1592.6|1593.1|1591.9|19
1653489070000|2022-05-25 14:31:10|1593.3|1592.1|1593.3|1592.1|1593.5|1592.3|1593.3|1592.1|10
1653489080000|2022-05-25 14:31:20|1593.4|1592.2|1593.3|1592.1|1593.4|1592.2|1593.3|1592.1|1
1653489090000|2022-05-25 14:31:30|1593|1591.8|1593|1591.8|1593.1|1591.9|1593|1591.8|37
1653489100000|2022-05-25 14:31:40|1593.1|1591.9|1592.6|1591.4|1593.1|1591.9|1592.6|1591.4|5
1653489110000|2022-05-25 14:31:50|1592.8|1591.6|1592.5|1591.3|1592.8|1591.6|1592.3|1591.1|22
1653489120000|2022-05-25 14:32:00|1592.6|1591.4|1592.6|1591.4|1592.6|1591.4|1592.4|1591.2|8
1653489130000|2022-05-25 14:32:10|1592.5|1591.3|1592.4|1591.2|1592.5|1591.3|1591.9|1590.7|55
1653489140000|2022-05-25 14:32:20|1592.3|1591.1|1592.3|1591.1|1592.5|1591.3|1592.2|1591|16
1653489150000|2022-05-25 14:32:30|1592.4|1591.2|1592.4|1591.2|1592.4|1591.2|1592.3|1591.1|6
1653489160000|2022-05-25 14:32:40|1592.5|1591.3|1592.7|1591.5|1592.7|1591.5|1592.3|1591.1|19
1653489170000|2022-05-25 14:32:50|1592.6|1591.4|1592.7|1591.5|1592.8|1591.6|1592.5|1591.3|4
1653489180000|2022-05-25 14:33:00|1592.8|1591.6|1592.6|1591.4|1592.8|1591.6|1592.5|1591.3|6
1653489190000|2022-05-25 14:33:10|1592.5|1591.3|1592.8|1591.6|1593|1591.8|1592.5|1591.3|15
1653489200000|2022-05-25 14:33:20|1592.7|1591.5|1593.2|1592|1593.2|1592|1592.7|1591.5|18
1653489210000|2022-05-25 14:33:30|1593.3|1592.1|1593.5|1592.3|1593.6|1592.4|1593.2|1592|22
1653489220000|2022-05-25 14:33:40|1593.4|1592.2|1593.5|1592.3|1593.6|1592.4|1593.4|1592.2|6
1653489230000|2022-05-25 14:33:50|1593.6|1592.4|1594|1592.8|1594|1592.8|1593.5|1592.3|8
1653489240000|2022-05-25 14:34:00|1593.9|1592.7|1594.3|1593.1|1594.6|1593.4|1593.9|1592.7|19
1653489250000|2022-05-25 14:34:10|1594.2|1593|1593.7|1592.5|1594.2|1593|1593.7|1592.5|60
1653489260000|2022-05-25 14:34:20|1593.6|1592.4|1593.4|1592.2|1593.6|1592.4|1593.4|1592.2|11
1653489270000|2022-05-25 14:34:30|1593.3|1592.1|1593.2|1592|1593.4|1592.2|1593.1|1591.9|2
1653489280000|2022-05-25 14:34:40|1593.1|1591.9|1592.9|1591.7|1593.1|1591.9|1592.9|1591.7|8
1653489290000|2022-05-25 14:34:50|1593|1591.8|1593|1591.8|1593|1591.8|1592.8|1591.6|3
1653489300000|2022-05-25 14:35:00|1592.8|1591.6|1593|1591.8|1593.2|1592|1592.8|1591.6|15
1653489310000|2022-05-25 14:35:10|1593.1|1591.9|1592.5|1591.3|1593.1|1591.9|1592.4|1591.2|21
1653489320000|2022-05-25 14:35:20|1592.6|1591.4|1592.5|1591.3|1592.7|1591.5|1592.5|1591.3|2
1653489330000|2022-05-25 14:35:30|1592.4|1591.2|1592.4|1591.2|1592.5|1591.3|1592.4|1591.2|0
1653489340000|2022-05-25 14:35:40|1592.3|1591.1|1592|1590.8|1592.4|1591.2|1592|1590.8|11
1653489350000|2022-05-25 14:35:50|1592.1|1590.9|1592.2|1591|1592.2|1591|1592|1590.8|8
1653489360000|2022-05-25 14:36:00|1592.4|1591.2|1592.4|1591.2|1592.4|1591.2|1592.4|1591.2|17
1653489370000|2022-05-25 14:36:10|1592.2|1591|1591.9|1590.7|1592.2|1591|1591.9|1590.7|15
1653489380000|2022-05-25 14:36:20|1592|1590.8|1592.3|1591.1|1592.3|1591.1|1592|1590.8|9
1653489390000|2022-05-25 14:36:30|1592.2|1591|1592.2|1591|1592.2|1591|1592.2|1591|8
1653489400000|2022-05-25 14:36:40|1592|1590.8|1591.9|1590.7|1592|1590.8|1591.9|1590.7|15
1653489410000|2022-05-25 14:36:50|1592.2|1591|1592.2|1591|1592.2|1591|1592.1|1590.9|6
1653489420000|2022-05-25 14:37:00|1592.1|1590.9|1591.9|1590.7|1592.1|1590.9|1591.9|1590.7|9
1653489430000|2022-05-25 14:37:10|1592|1590.8|1591.7|1590.5|1592.1|1590.9|1591.7|1590.5|21
1653489440000|2022-05-25 14:37:20|1591.4|1590.2|1591.5|1590.3|1591.6|1590.4|1591.4|1590.2|9
1653489450000|2022-05-25 14:37:30|1591.8|1590.6|1591.7|1590.5|1591.8|1590.6|1591.5|1590.3|64
1653489460000|2022-05-25 14:37:40|1591.8|1590.6|1591.8|1590.6|1592|1590.8|1591.7|1590.5|21
1653489470000|2022-05-25 14:37:50|1591.9|1590.7|1591.8|1590.6|1592|1590.8|1591.7|1590.5|36
1653489480000|2022-05-25 14:38:00|1591.5|1590.3|1591.3|1590.1|1591.5|1590.3|1591.3|1590.1|12
1653489490000|2022-05-25 14:38:10|1591.2|1590|1591.2|1590|1591.2|1590|1591.2|1590|64
1653489500000|2022-05-25 14:38:20|1591.1|1589.9|1591|1589.8|1591.1|1589.9|1591|1589.8|63
1653489510000|2022-05-25 14:38:30|1590.9|1589.7|1591.2|1590|1591.2|1590|1590.7|1589.5|30
1653489520000|2022-05-25 14:38:40|1591.3|1590.1|1590.8|1589.6|1591.3|1590.1|1590.8|1589.6|35
1653489530000|2022-05-25 14:38:50|1591|1589.8|1591|1589.8|1591|1589.8|1591|1589.8|16
1653489540000|2022-05-25 14:39:00|1590.8|1589.6|1590.7|1589.5|1590.8|1589.6|1590.7|1589.5|50
1653489550000|2022-05-25 14:39:10|1590.5|1589.3|1590.8|1589.6|1590.8|1589.6|1590.5|1589.3|7
1653489560000|2022-05-25 14:39:20|1590.7|1589.5|1590.5|1589.3|1590.8|1589.6|1590.5|1589.3|10
1653489570000|2022-05-25 14:39:30|1590.6|1589.4|1590.6|1589.4|1590.6|1589.4|1590.6|1589.4|22
1653489580000|2022-05-25 14:39:40|1590.5|1589.3|1590.5|1589.3|1590.5|1589.3|1590.3|1589.1|10
1653489590000|2022-05-25 14:39:50|1590.4|1589.2|1590.1|1588.9|1590.4|1589.2|1590.1|1588.9|10
1653489600000|2022-05-25 14:40:00|1590.3|1589.1|1589.9|1588.7|1590.4|1589.2|1589.9|1588.7|69
1653489610000|2022-05-25 14:40:10|1589.8|1588.6|1589.8|1588.6|1589.9|1588.7|1589.8|1588.6|115
1653489620000|2022-05-25 14:40:20|1589.9|1588.7|1589.9|1588.7|1589.9|1588.7|1589.8|1588.6|28
1653489630000|2022-05-25 14:40:30|1589.8|1588.6|1589.8|1588.6|1589.9|1588.7|1589.8|1588.6|2
1653489640000|2022-05-25 14:40:40|1590|1588.8|1590.3|1589.1|1590.5|1589.3|1590|1588.8|52
1653489650000|2022-05-25 14:40:50|1590.2|1589|1590.2|1589|1590.2|1589|1590.2|1589|0
1653489660000|2022-05-25 14:41:00|1590.1|1588.9|1590|1588.8|1590.1|1588.9|1590|1588.8|13
1653489670000|2022-05-25 14:41:10|1589.9|1588.7|1590|1588.8|1590|1588.8|1589.9|1588.7|7
1653489680000|2022-05-25 14:41:20|1590.1|1588.9|1590|1588.8|1590.1|1588.9|1590|1588.8|29
1653489690000|2022-05-25 14:41:30|1590.1|1588.9|1589.8|1588.6|1590.1|1588.9|1589.7|1588.5|7
1653489700000|2022-05-25 14:41:40|1589.7|1588.5|1590|1588.8|1590|1588.8|1589.7|1588.5|11
1653489710000|2022-05-25 14:41:50|1589.8|1588.6|1589.9|1588.7|1590|1588.8|1589.8|1588.6|45
1653489720000|2022-05-25 14:42:00|1589.8|1588.6|1590|1588.8|1590|1588.8|1589.8|1588.6|1
1653489730000|2022-05-25 14:42:10|1589.9|1588.7|1590|1588.8|1590|1588.8|1589.9|1588.7|13
1653489740000|2022-05-25 14:42:20|1589.8|1588.6|1589.9|1588.7|1590.1|1588.9|1589.8|1588.6|15
1653489750000|2022-05-25 14:42:30|1590.1|1588.9|1590|1588.8|1590.1|1588.9|1589.9|1588.7|22
1653489760000|2022-05-25 14:42:40|1590.1|1588.9|1590.1|1588.9|1590.1|1588.9|1590|1588.8|6
1653489770000|2022-05-25 14:42:50|1590.2|1589|1590.1|1588.9|1590.3|1589.1|1590.1|1588.9|8
1653489780000|2022-05-25 14:43:00|||||||||9
1653489790000|2022-05-25 14:43:10|1590|1588.8|1589.9|1588.7|1590|1588.8|1589.9|1588.7|6
1653489800000|2022-05-25 14:43:20|1590.1|1588.9|1590.3|1589.1|1590.4|1589.2|1590.1|1588.9|3
1653489810000|2022-05-25 14:43:30|1590.4|1589.2|1590.4|1589.2|1590.5|1589.3|1590.4|1589.2|18
1653489820000|2022-05-25 14:43:40|||||||||1
1653489830000|2022-05-25 14:43:50|1590.3|1589.1|1590.1|1588.9|1590.4|1589.2|1589.9|1588.7|21
1653489840000|2022-05-25 14:44:00|1590|1588.8|1590.5|1589.3|1590.5|1589.3|1590|1588.8|63
1653489850000|2022-05-25 14:44:10|1590.3|1589.1|1590.6|1589.4|1590.6|1589.4|1590.3|1589.1|19
1653489860000|2022-05-25 14:44:20|1591|1589.8|1590.8|1589.6|1591|1589.8|1590.8|1589.6|36
1653489870000|2022-05-25 14:44:30|1590.9|1589.7|1590.9|1589.7|1590.9|1589.7|1590.9|1589.7|10
1653489880000|2022-05-25 14:44:40|1591.1|1589.9|1591.1|1589.9|1591.1|1589.9|1590.9|1589.7|10
1653489890000|2022-05-25 14:44:50|1591|1589.8|1591|1589.8|1591|1589.8|1590.8|1589.6|9
1653489910000|2022-05-25 14:45:10|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|1590.7|1589.5|1
1653489920000|2022-05-25 14:45:20|1590.7|1589.5|1590.5|1589.3|1590.8|1589.6|1590.5|1589.3|12
1653489940000|2022-05-25 14:45:40|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|5
1653489950000|2022-05-25 14:45:50|1590.9|1589.7|1590.8|1589.6|1590.9|1589.7|1590.8|1589.6|14
1653489960000|2022-05-25 14:46:00|1590.4|1589.2|1590.2|1589|1590.5|1589.3|1590.2|1589|12
1653489970000|2022-05-25 14:46:10|1590.1|1588.9|1589.8|1588.6|1590.1|1588.9|1589.8|1588.6|81
1653489980000|2022-05-25 14:46:20|1590.1|1588.9|1590.3|1589.1|1590.4|1589.2|1590.1|1588.9|30
1653489990000|2022-05-25 14:46:30|1590.4|1589.2|1590.3|1589.1|1590.5|1589.3|1590.1|1588.9|34
1653490000000|2022-05-25 14:46:40|1590.5|1589.3|1590.3|1589.1|1590.5|1589.3|1590.2|1589|8
1653490010000|2022-05-25 14:46:50|1590.1|1588.9|1590.1|1588.9|1590.1|1588.9|1590.1|1588.9|11
1653490020000|2022-05-25 14:47:00|1590|1588.8|1590.5|1589.3|1590.5|1589.3|1590|1588.8|28
1653490030000|2022-05-25 14:47:10|1590.4|1589.2|1590.1|1588.9|1590.4|1589.2|1590.1|1588.9|5
1653490040000|2022-05-25 14:47:20|1590|1588.8|1590.1|1588.9|1590.1|1588.9|1590|1588.8|1
1653490050000|2022-05-25 14:47:30|||||||||2
1653490060000|2022-05-25 14:47:40|||||||||2
1653490070000|2022-05-25 14:47:50|1590.3|1589.1|1590.3|1589.1|1590.3|1589.1|1590.3|1589.1|5
1653490080000|2022-05-25 14:48:00|1590.4|1589.2|1590.1|1588.9|1590.4|1589.2|1590|1588.8|8
1653490090000|2022-05-25 14:48:10|1590.3|1589.1|1590.2|1589|1590.4|1589.2|1590|1588.8|16
1653490100000|2022-05-25 14:48:20|1590.3|1589.1|1590|1588.8|1590.3|1589.1|1590|1588.8|8
1653490110000|2022-05-25 14:48:30|1590.1|1588.9|1590.6|1589.4|1590.6|1589.4|1590.1|1588.9|14
1653490120000|2022-05-25 14:48:40|1590.7|1589.5|1591.5|1590.3|1591.8|1590.6|1590.7|1589.5|30
1653490130000|2022-05-25 14:48:50|1591.4|1590.2|1591.5|1590.3|1591.5|1590.3|1591.3|1590.1|23
1653490140000|2022-05-25 14:49:00|1591.4|1590.2|1591.3|1590.1|1591.4|1590.2|1591.3|1590.1|5
1653490150000|2022-05-25 14:49:10|1591.4|1590.2|1591.5|1590.3|1591.5|1590.3|1591.4|1590.2|1
1653490160000|2022-05-25 14:49:20|1591.4|1590.2|1591.5|1590.3|1591.5|1590.3|1591.4|1590.2|6
1653490170000|2022-05-25 14:49:30|1591.4|1590.2|1591.4|1590.2|1591.4|1590.2|1591.4|1590.2|7
1653490180000|2022-05-25 14:49:40|1591.3|1590.1|1591|1589.8|1591.3|1590.1|1590.9|1589.7|11
1653490190000|2022-05-25 14:49:50|1591.1|1589.9|1591.3|1590.1|1591.3|1590.1|1591|1589.8|8
1653490200000|2022-05-25 14:50:00|1591.1|1589.9|1590.9|1589.7|1591.1|1589.9|1590.8|1589.6|12
1653490210000|2022-05-25 14:50:10|1591|1589.8|1591.1|1589.9|1591.1|1589.9|1590.9|1589.7|15
1653490220000|2022-05-25 14:50:20|1591|1589.8|1591.1|1589.9|1591.3|1590.1|1591|1589.8|19
1653490230000|2022-05-25 14:50:30|1591.3|1590.1|1591.3|1590.1|1591.3|1590.1|1591.2|1590|8
1653490240000|2022-05-25 14:50:40|1591.4|1590.2|1591.3|1590.1|1591.4|1590.2|1591.3|1590.1|4
1653490250000|2022-05-25 14:50:50|1591.5|1590.3|1591.5|1590.3|1591.5|1590.3|1591.5|1590.3|3
1653490260000|2022-05-25 14:51:00|1591.3|1590.1|1591.7|1590.5|1591.8|1590.6|1591.3|1590.1|19
1653490270000|2022-05-25 14:51:10|1591.8|1590.6|1591.7|1590.5|1591.8|1590.6|1591.6|1590.4|8
1653490280000|2022-05-25 14:51:20|1591.8|1590.6|1592.3|1591.1|1592.3|1591.1|1591.8|1590.6|30
1653490290000|2022-05-25 14:51:30|1592.5|1591.3|1593.1|1591.9|1593.1|1591.9|1592.5|1591.3|43
1653490300000|2022-05-25 14:51:40|1593.3|1592.1|1592.8|1591.6|1593.3|1592.1|1592.8|1591.6|5
1653490310000|2022-05-25 14:51:50|1592.9|1591.7|1593|1591.8|1593|1591.8|1592.6|1591.4|52
1653490320000|2022-05-25 14:52:00|1592.9|1591.7|1592.9|1591.7|1593.3|1592.1|1592.8|1591.6|18
1653490330000|2022-05-25 14:52:10|1593|1591.8|1592.7|1591.5|1593|1591.8|1592.7|1591.5|1
1653490340000|2022-05-25 14:52:20|1592.8|1591.6|1593.2|1592|1593.2|1592|1592.8|1591.6|4
1653490350000|2022-05-25 14:52:30|1593.3|1592.1|1593.2|1592|1593.3|1592.1|1593.2|1592|6
1653490360000|2022-05-25 14:52:40|||||||||1
1653490370000|2022-05-25 14:52:50|1593|1591.8|1593.3|1592.1|1593.3|1592.1|1592.9|1591.7|12
1653490380000|2022-05-25 14:53:00|1593.2|1592|1593.8|1592.6|1593.8|1592.6|1593.2|1592|11
1653490390000|2022-05-25 14:53:10|1593.7|1592.5|1593.6|1592.4|1593.8|1592.6|1593.5|1592.3|12
1653490400000|2022-05-25 14:53:20|1593.5|1592.3|1593.9|1592.7|1593.9|1592.7|1593.5|1592.3|8
1653490410000|2022-05-25 14:53:30|1594.2|1593|1594.3|1593.1|1594.4|1593.2|1594.2|1593|17
1653490420000|2022-05-25 14:53:40|1594.4|1593.2|1594.7|1593.5|1594.8|1593.6|1594.4|1593.2|47
1653490430000|2022-05-25 14:53:50|1594.5|1593.3|1594.4|1593.2|1594.5|1593.3|1594.4|1593.2|13
1653490440000|2022-05-25 14:54:00|1594.5|1593.3|1594.3|1593.1|1594.5|1593.3|1594.2|1593|23
1653490450000|2022-05-25 14:54:10|1594.2|1593|1594.6|1593.4|1594.7|1593.5|1594.2|1593|8
1653490460000|2022-05-25 14:54:20|1594.7|1593.5|1594.9|1593.7|1594.9|1593.7|1594.7|1593.5|53
1653490470000|2022-05-25 14:54:30|1595.3|1594.1|1595.3|1594.1|1595.6|1594.4|1595.1|1593.9|42
1653490480000|2022-05-25 14:54:40|1595.4|1594.2|1595.1|1593.9|1595.5|1594.3|1595.1|1593.9|7
1653490490000|2022-05-25 14:54:50|1595.4|1594.2|1595.2|1594|1595.4|1594.2|1595|1593.8|38
1653490500000|2022-05-25 14:55:00|1595.1|1593.9|1594.3|1593.1|1595.2|1594|1594.3|1593.1|14
1653490510000|2022-05-25 14:55:10|1594.2|1593|1594.7|1593.5|1594.7|1593.5|1594.2|1593|20
1653490520000|2022-05-25 14:55:20|1594.6|1593.4|1594.3|1593.1|1594.8|1593.6|1594.3|1593.1|11
1653490530000|2022-05-25 14:55:30|1594.1|1592.9|1593.8|1592.6|1594.1|1592.9|1593.8|1592.6|7
1653490540000|2022-05-25 14:55:40|1593.9|1592.7|1594.3|1593.1|1594.3|1593.1|1593.9|1592.7|7
1653490550000|2022-05-25 14:55:50|1594.2|1593|1594|1592.8|1594.2|1593|1593.9|1592.7|7
1653490560000|2022-05-25 14:56:00|1593.9|1592.7|1594|1592.8|1594|1592.8|1593.9|1592.7|8
1653490570000|2022-05-25 14:56:10|1593.9|1592.7|1594.1|1592.9|1594.3|1593.1|1593.8|1592.6|10
1653490580000|2022-05-25 14:56:20|1594|1592.8|1593.4|1592.2|1594.1|1592.9|1593.4|1592.2|25
1653490590000|2022-05-25 14:56:30|1593.6|1592.4|1593.8|1592.6|1593.8|1592.6|1593.5|1592.3|70
1653490600000|2022-05-25 14:56:40|1593.7|1592.5|1593.8|1592.6|1593.8|1592.6|1593.6|1592.4|6
1653490610000|2022-05-25 14:56:50|1593.6|1592.4|1593.3|1592.1|1593.8|1592.6|1593.3|1592.1|3
1653490620000|2022-05-25 14:57:00|1593.2|1592|1593.2|1592|1593.2|1592|1593.2|1592|5
1653490630000|2022-05-25 14:57:10|1593.1|1591.9|1593.4|1592.2|1593.4|1592.2|1593|1591.8|28
1653490640000|2022-05-25 14:57:20|1593.5|1592.3|1593.2|1592|1593.7|1592.5|1593.2|1592|16
1653490650000|2022-05-25 14:57:30|1593.4|1592.2|1593.3|1592.1|1593.4|1592.2|1593.3|1592.1|3
1653490660000|2022-05-25 14:57:40|1593.4|1592.2|1593.4|1592.2|1593.5|1592.3|1593.4|1592.2|0
1653490670000|2022-05-25 14:57:50|1593.3|1592.1|1593.2|1592|1593.3|1592.1|1592.9|1591.7|19
1653490680000|2022-05-25 14:58:00|1593.3|1592.1|1593.2|1592|1593.4|1592.2|1593|1591.8|23
1653490690000|2022-05-25 14:58:10|1593.4|1592.2|1593.2|1592|1593.5|1592.3|1593.2|1592|7
1653490700000|2022-05-25 14:58:20|1593.1|1591.9|1593.6|1592.4|1593.7|1592.5|1593|1591.8|9
1653490710000|2022-05-25 14:58:30|1593.7|1592.5|1593.9|1592.7|1593.9|1592.7|1593.7|1592.5|2
1653490720000|2022-05-25 14:58:40|1593.8|1592.6|1594.1|1592.9|1594.6|1593.4|1593.6|1592.4|6
1653490730000|2022-05-25 14:58:50|1594.2|1593|1593.9|1592.7|1594.2|1593|1593.9|1592.7|15
1653490740000|2022-05-25 14:59:00|1593.7|1592.5|1593.4|1592.2|1593.7|1592.5|1593.4|1592.2|11
1653490750000|2022-05-25 14:59:10|1593.6|1592.4|1593.7|1592.5|1593.7|1592.5|1593.6|1592.4|5
1653490760000|2022-05-25 14:59:20|1593.6|1592.4|1593.6|1592.4|1593.6|1592.4|1593.5|1592.3|4
1653490770000|2022-05-25 14:59:30|1593.3|1592.1|1593.5|1592.3|1593.5|1592.3|1593.2|1592|4
1653490780000|2022-05-25 14:59:40|1593.6|1592.4|1593.7|1592.5|1593.7|1592.5|1593.5|1592.3|20
1653490790000|2022-05-25 14:59:50|1594.2|1593|1594.2|1593|1594.2|1593|1594.2|1593|2
1653490800000|2022-05-25 15:00:00|1594.1|1592.9|1594.5|1593.3|1594.5|1593.3|1594.1|1592.9|5
1653490810000|2022-05-25 15:00:10|1594.4|1593.2|1594.3|1593.1|1594.9|1593.7|1594.2|1593|50
1653490820000|2022-05-25 15:00:20|1594.1|1592.9|1594.1|1592.9|1594.3|1593.1|1594|1592.8|16
1653490830000|2022-05-25 15:00:30|1594.2|1593|1594.2|1593|1594.2|1593|1594|1592.8|16
1653490840000|2022-05-25 15:00:40|1594.4|1593.2|1594.3|1593.1|1594.4|1593.2|1594.2|1593|11
1653490850000|2022-05-25 15:00:50|1594.2|1593|1594.1|1592.9|1594.2|1593|1593.9|1592.7|12
1653490860000|2022-05-25 15:01:00|1594.2|1593|1594.6|1593.4|1594.7|1593.5|1594.2|1593|7
1653490870000|2022-05-25 15:01:10|1594.5|1593.3|1594.4|1593.2|1594.5|1593.3|1594.4|1593.2|2
1653490880000|2022-05-25 15:01:20|1594.2|1593|1594.2|1593|1594.4|1593.2|1594.1|1592.9|17
1653490890000|2022-05-25 15:01:30|1594.1|1592.9|1594.2|1593|1594.2|1593|1594.1|1592.9|3
1653490900000|2022-05-25 15:01:40|1594.4|1593.2|1594.7|1593.5|1594.7|1593.5|1594.4|1593.2|16
1653490910000|2022-05-25 15:01:50|1594.6|1593.4|1594.7|1593.5|1594.7|1593.5|1594.6|1593.4|4
1653490920000|2022-05-25 15:02:00|1594.6|1593.4|1594.6|1593.4|1594.7|1593.5|1594.4|1593.2|6
1653490930000|2022-05-25 15:02:10|1594.8|1593.6|1595.1|1593.9|1595.1|1593.9|1594.8|1593.6|12
1653490940000|2022-05-25 15:02:20|1594.8|1593.6|1594.9|1593.7|1594.9|1593.7|1594.8|1593.6|6
1653490950000|2022-05-25 15:02:30|1595|1593.8|1595.1|1593.9|1595.1|1593.9|1595|1593.8|13
1653490960000|2022-05-25 15:02:40|1595|1593.8|1595|1593.8|1595|1593.8|1595|1593.8|2
1653490970000|2022-05-25 15:02:50|1595.1|1593.9|1595.5|1594.3|1595.6|1594.4|1595.1|1593.9|17
1653490980000|2022-05-25 15:03:00|1595.4|1594.2|1595.4|1594.2|1595.5|1594.3|1595.4|1594.2|5
1653490990000|2022-05-25 15:03:10|1595.6|1594.4|1595.4|1594.2|1595.6|1594.4|1595.4|1594.2|2
1653491000000|2022-05-25 15:03:20|1595.5|1594.3|1595.9|1594.7|1596|1594.8|1595.4|1594.2|34
1653491010000|2022-05-25 15:03:30|1596|1594.8|1595.9|1594.7|1596|1594.8|1595.9|1594.7|7
1653491020000|2022-05-25 15:03:40|1596|1594.8|1595.9|1594.7|1596|1594.8|1595.9|1594.7|3
1653491030000|2022-05-25 15:03:50|1596|1594.8|1595.9|1594.7|1596|1594.8|1595.9|1594.7|16
1653491040000|2022-05-25 15:04:00|1596|1594.8|1596|1594.8|1596|1594.8|1595.9|1594.7|11
1653491050000|2022-05-25 15:04:10|1595.9|1594.7|1595.9|1594.7|1596|1594.8|1595.9|1594.7|1
1653491060000|2022-05-25 15:04:20|1596|1594.8|1596|1594.8|1596|1594.8|1595.9|1594.7|9
1653491070000|2022-05-25 15:04:30|1595.9|1594.7|1595.9|1594.7|1595.9|1594.7|1595.9|1594.7|0
1653491080000|2022-05-25 15:04:40|1595.7|1594.5|1595.9|1594.7|1596|1594.8|1595.7|1594.5|21
1653491090000|2022-05-25 15:04:50|1595.7|1594.5|1595.9|1594.7|1596|1594.8|1595.7|1594.5|7
1653491100000|2022-05-25 15:05:00|1595.7|1594.5|1595.2|1594|1595.7|1594.5|1595.2|1594|12
1653491110000|2022-05-25 15:05:10|1595.4|1594.2|1595.4|1594.2|1595.5|1594.3|1595.4|1594.2|12
1653491120000|2022-05-25 15:05:20|1595.5|1594.3|1595.4|1594.2|1595.5|1594.3|1595.2|1594|12
1653491130000|2022-05-25 15:05:30|1595.2|1594|1595.2|1594|1595.4|1594.2|1595.2|1594|5
1653491140000|2022-05-25 15:05:40|1595.1|1593.9|1595.2|1594|1595.2|1594|1595|1593.8|48
1653491150000|2022-05-25 15:05:50|||||||||1
1653491160000|2022-05-25 15:06:00|1595|1593.8|1595.3|1594.1|1595.4|1594.2|1595|1593.8|16
1653491170000|2022-05-25 15:06:10|1595.2|1594|1595.2|1594|1595.4|1594.2|1595.2|1594|34
1653491180000|2022-05-25 15:06:20|1595.3|1594.1|1595.2|1594|1595.4|1594.2|1595.2|1594|6
1653491190000|2022-05-25 15:06:30|1594.9|1593.7|1594.9|1593.7|1594.9|1593.7|1594.9|1593.7|1
1653491200000|2022-05-25 15:06:40|1594.8|1593.6|1594.8|1593.6|1594.8|1593.6|1594.8|1593.6|3
1653491210000|2022-05-25 15:06:50|1594.9|1593.7|1595.1|1593.9|1595.1|1593.9|1594.9|1593.7|3
1653491220000|2022-05-25 15:07:00|1594.9|1593.7|1595|1593.8|1595.1|1593.9|1594.9|1593.7|18
1653491230000|2022-05-25 15:07:10|1594.9|1593.7|1594.9|1593.7|1594.9|1593.7|1594.9|1593.7|0
1653491240000|2022-05-25 15:07:20|1595.1|1593.9|1594.9|1593.7|1595.1|1593.9|1594.9|1593.7|25
1653491250000|2022-05-25 15:07:30|1595|1593.8|1595|1593.8|1595.1|1593.9|1594.9|1593.7|25
1653491260000|2022-05-25 15:07:40|1595.1|1593.9|1595|1593.8|1595.1|1593.9|1594.9|1593.7|2
1653491270000|2022-05-25 15:07:50|1595.1|1593.9|1595.9|1594.7|1595.9|1594.7|1595.1|1593.9|56
1653491280000|2022-05-25 15:08:00|1596|1594.8|1596|1594.8|1596.1|1594.9|1595.6|1594.4|25
1653491290000|2022-05-25 15:08:10|1595.9|1594.7|1595.9|1594.7|1595.9|1594.7|1595.7|1594.5|5
1653491300000|2022-05-25 15:08:20|1595.6|1594.4|1595.6|1594.4|1595.6|1594.4|1595.6|1594.4|1
1653491310000|2022-05-25 15:08:30|1595.9|1594.7|1595.8|1594.6|1595.9|1594.7|1595.7|1594.5|10
1653491320000|2022-05-25 15:08:40|1595.9|1594.7|1595.7|1594.5|1595.9|1594.7|1595.7|1594.5|13
1653491330000|2022-05-25 15:08:50|1595.8|1594.6|1595.7|1594.5|1595.8|1594.6|1595.4|1594.2|4
1653491340000|2022-05-25 15:09:00|1595.8|1594.6|1595.9|1594.7|1595.9|1594.7|1595.8|1594.6|19
1653491350000|2022-05-25 15:09:10|1595.8|1594.6|1595.7|1594.5|1596|1594.8|1595.7|1594.5|12
1653491360000|2022-05-25 15:09:20|1595.6|1594.4|1595.8|1594.6|1596|1594.8|1595.6|1594.4|8
1653491370000|2022-05-25 15:09:30|1595.9|1594.7|1595.8|1594.6|1596|1594.8|1595.8|1594.6|7
1653491380000|2022-05-25 15:09:40|1596|1594.8|1595.4|1594.2|1596|1594.8|1595.4|1594.2|34
1653491390000|2022-05-25 15:09:50|1595.6|1594.4|1595.4|1594.2|1595.6|1594.4|1595.2|1594|5
1653491400000|2022-05-25 15:10:00|1595.3|1594.1|1595.8|1594.6|1595.8|1594.6|1595.3|1594.1|14
1653491410000|2022-05-25 15:10:10|1596|1594.8|1595.9|1594.7|1596|1594.8|1595.8|1594.6|22
1653491420000|2022-05-25 15:10:20|1595.8|1594.6|1595.9|1594.7|1595.9|1594.7|1595.8|1594.6|4
1653491430000|2022-05-25 15:10:30|1595.8|1594.6|1596.2|1595|1596.2|1595|1595.8|1594.6|13
1653491440000|2022-05-25 15:10:40|1596|1594.8|1596.2|1595|1596.2|1595|1596|1594.8|19
1653491450000|2022-05-25 15:10:50|1596.1|1594.9|1596.4|1595.2|1596.6|1595.4|1596.1|1594.9|27
1653491460000|2022-05-25 15:11:00|1596.3|1595.1|1596.1|1594.9|1596.4|1595.2|1596.1|1594.9|59
1653491470000|2022-05-25 15:11:10|1595.9|1594.7|1595.6|1594.4|1596.1|1594.9|1595.6|1594.4|60
1653491480000|2022-05-25 15:11:20|1595.2|1594|1595.1|1593.9|1595.4|1594.2|1595|1593.8|25
1653491490000|2022-05-25 15:11:30|1594.9|1593.7|1595.1|1593.9|1595.1|1593.9|1594.9|1593.7|3
1653491500000|2022-05-25 15:11:40|1595|1593.8|1594.8|1593.6|1595|1593.8|1594.8|1593.6|6
1653491510000|2022-05-25 15:11:50|1594.9|1593.7|1594.9|1593.7|1594.9|1593.7|1594.9|1593.7|17
1653491520000|2022-05-25 15:12:00|1595|1593.8|1595.5|1594.3|1595.6|1594.4|1595|1593.8|23
1653491530000|2022-05-25 15:12:10|1595.3|1594.1|1595.2|1594|1595.3|1594.1|1595.2|1594|1
1653491540000|2022-05-25 15:12:20|1595.1|1593.9|1595.1|1593.9|1595.1|1593.9|1595.1|1593.9|21
1653491550000|2022-05-25 15:12:30|1595|1593.8|1595|1593.8|1595.1|1593.9|1595|1593.8|22
1653491560000|2022-05-25 15:12:40|1594.7|1593.5|1594.8|1593.6|1594.9|1593.7|1594.7|1593.5|4
1653491570000|2022-05-25 15:12:50|1594.7|1593.5|1594.8|1593.6|1594.8|1593.6|1594.7|1593.5|1
1653491580000|2022-05-25 15:13:00|1594.9|1593.7|1594.9|1593.7|1594.9|1593.7|1594.9|1593.7|4
1653491600000|2022-05-25 15:13:20|||||||||1
1653491610000|2022-05-25 15:13:30|1595.2|1594|1595.8|1594.6|1596.3|1595.1|1595.2|1594|60
1653491620000|2022-05-25 15:13:40|1595.9|1594.7|1595.8|1594.6|1596.3|1595.1|1595.8|1594.6|16
1653491630000|2022-05-25 15:13:50|1595.9|1594.7|1596.1|1594.9|1596.1|1594.9|1595.8|1594.6|64
1653491640000|2022-05-25 15:14:00|1596|1594.8|1596.1|1594.9|1596.1|1594.9|1596|1594.8|55
1653491650000|2022-05-25 15:14:10|1596.3|1595.1|1596.3|1595.1|1596.3|1595.1|1596.1|1594.9|33
1653491660000|2022-05-25 15:14:20|1596.6|1595.4|1596.3|1595.1|1596.6|1595.4|1596.3|1595.1|44
1653491670000|2022-05-25 15:14:30|1596.6|1595.4|1596.4|1595.2|1596.6|1595.4|1596.4|1595.2|13
1653491680000|2022-05-25 15:14:40|1596.3|1595.1|1596.4|1595.2|1596.5|1595.3|1596.2|1595|28
1653491690000|2022-05-25 15:14:50|1596.3|1595.1|1596.3|1595.1|1596.3|1595.1|1595.8|1594.6|42
1653491700000|2022-05-25 15:15:00|1596.6|1595.4|1597.5|1596.3|1597.8|1596.6|1596.1|1594.9|83
1653491710000|2022-05-25 15:15:10|1597.4|1596.2|1597.6|1596.4|1597.6|1596.4|1597.3|1596.1|61
1653491720000|2022-05-25 15:15:20|1597.5|1596.3|1598.3|1597.1|1598.8|1597.6|1597.5|1596.3|54
1653491730000|2022-05-25 15:15:30|1598.1|1596.9|1598.7|1597.5|1598.8|1597.6|1598.1|1596.9|14
1653491740000|2022-05-25 15:15:40|1598.8|1597.6|1598.5|1597.3|1598.8|1597.6|1598.3|1597.1|25
1653491750000|2022-05-25 15:15:50|1598.3|1597.1|1598.5|1597.3|1598.5|1597.3|1598|1596.8|27
1653491760000|2022-05-25 15:16:00|1598.6|1597.4|1598.3|1597.1|1598.7|1597.5|1598.3|1597.1|15
1653491770000|2022-05-25 15:16:10|1598.4|1597.2|1599|1597.8|1599|1597.8|1598.4|1597.2|11
1653491780000|2022-05-25 15:16:20|1599.1|1597.9|1599|1597.8|1599.1|1597.9|1599|1597.8|24
1653491790000|2022-05-25 15:16:30|||||||||3
1653491800000|2022-05-25 15:16:40|||||||||22
1653491810000|2022-05-25 15:16:50|1598.9|1597.7|1598.8|1597.6|1598.9|1597.7|1598.5|1597.3|22
1653491820000|2022-05-25 15:17:00|1599|1597.8|1599.3|1598.1|1599.3|1598.1|1599|1597.8|26
1653491830000|2022-05-25 15:17:10|1599.4|1598.2|1599.4|1598.2|1599.4|1598.2|1599.2|1598|19
1653491840000|2022-05-25 15:17:20|1599.6|1598.4|1599.6|1598.4|1599.6|1598.4|1599.5|1598.3|36
1653491850000|2022-05-25 15:17:30|1599.5|1598.3|1599.4|1598.2|1599.5|1598.3|1599.4|1598.2|4
1653491860000|2022-05-25 15:17:40|1599.5|1598.3|1599.1|1597.9|1599.5|1598.3|1599|1597.8|20
1653491870000|2022-05-25 15:17:50|1599.3|1598.1|1599.3|1598.1|1599.5|1598.3|1599.1|1597.9|29
1653491880000|2022-05-25 15:18:00|1599.5|1598.3|1599.6|1598.4|1599.6|1598.4|1599.5|1598.3|12
1653491890000|2022-05-25 15:18:10|1599.5|1598.3|1599.2|1598|1599.8|1598.6|1599.2|1598|39
1653491900000|2022-05-25 15:18:20|1599.3|1598.1|1599.3|1598.1|1599.3|1598.1|1599.2|1598|10
1653491910000|2022-05-25 15:18:30|1599.5|1598.3|1599.3|1598.1|1599.6|1598.4|1599.3|1598.1|26
1653491920000|2022-05-25 15:18:40|1599.4|1598.2|1599.2|1598|1599.5|1598.3|1599.2|1598|4
1653491930000|2022-05-25 15:18:50|1599.3|1598.1|1599.1|1597.9|1599.3|1598.1|1599.1|1597.9|5
1653491940000|2022-05-25 15:19:00|1599.2|1598|1599|1597.8|1599.3|1598.1|1598.8|1597.6|38
1653491950000|2022-05-25 15:19:10|1598.9|1597.7|1599.1|1597.9|1599.2|1598|1598.9|1597.7|11
1653491960000|2022-05-25 15:19:20|1599.2|1598|1599.1|1597.9|1599.2|1598|1599.1|1597.9|4
1653491970000|2022-05-25 15:19:30|||||||||14
1653491980000|2022-05-25 15:19:40|1599|1597.8|1598.6|1597.4|1599|1597.8|1598.6|1597.4|27
1653491990000|2022-05-25 15:19:50|1598.8|1597.6|1598.5|1597.3|1599.1|1597.9|1598.5|1597.3|17
1653492000000|2022-05-25 15:20:00|1598.4|1597.2|1598.6|1597.4|1598.6|1597.4|1598.3|1597.1|15
1653492010000|2022-05-25 15:20:10|1598.8|1597.6|1598.8|1597.6|1599|1597.8|1598.8|1597.6|5
1653492020000|2022-05-25 15:20:20|1598.9|1597.7|1598.2|1597|1599|1597.8|1598.2|1597|39
1653492030000|2022-05-25 15:20:30|1598.4|1597.2|1598.4|1597.2|1598.4|1597.2|1598.4|1597.2|10
1653492040000|2022-05-25 15:20:40|1598.3|1597.1|1598.5|1597.3|1598.5|1597.3|1598.3|1597.1|21
1653492050000|2022-05-25 15:20:50|1598.3|1597.1|1598.1|1596.9|1598.3|1597.1|1598|1596.8|25
1653492060000|2022-05-25 15:21:00|1598.2|1597|1597.4|1596.2|1598.2|1597|1597.1|1595.9|20
1653492070000|2022-05-25 15:21:10|1597.5|1596.3|1597.5|1596.3|1597.6|1596.4|1597.4|1596.2|9
1653492080000|2022-05-25 15:21:20|1597.6|1596.4|1597.6|1596.4|1597.6|1596.4|1597.5|1596.3|5
1653492090000|2022-05-25 15:21:30|1597.4|1596.2|1597.4|1596.2|1597.4|1596.2|1597.2|1596|10
1653492100000|2022-05-25 15:21:40|1597.5|1596.3|1596.9|1595.7|1597.6|1596.4|1596.9|1595.7|3
1653492110000|2022-05-25 15:21:50|1597.1|1595.9|1596.9|1595.7|1597.1|1595.9|1596.9|1595.7|6
1653492120000|2022-05-25 15:22:00|1597|1595.8|1596.6|1595.4|1597.1|1595.9|1596.5|1595.3|29
1653492130000|2022-05-25 15:22:10|1596.7|1595.5|1596.6|1595.4|1596.7|1595.5|1596.6|1595.4|10
1653492140000|2022-05-25 15:22:20|1596.7|1595.5|1598.1|1596.9|1598.1|1596.9|1596.7|1595.5|61
1653492150000|2022-05-25 15:22:30|1597.9|1596.7|1597.9|1596.7|1597.9|1596.7|1597.9|1596.7|9
1653492160000|2022-05-25 15:22:40|||||||||5
1653492170000|2022-05-25 15:22:50|1597.7|1596.5|1597.9|1596.7|1597.9|1596.7|1597.4|1596.2|13
1653492180000|2022-05-25 15:23:00|1597.7|1596.5|1597.7|1596.5|1597.7|1596.5|1597.4|1596.2|11
1653492190000|2022-05-25 15:23:10|1597.9|1596.7|1597.7|1596.5|1597.9|1596.7|1597.7|1596.5|8
1653492200000|2022-05-25 15:23:20|1597.4|1596.2|1597.7|1596.5|1597.7|1596.5|1597.4|1596.2|12
1653492210000|2022-05-25 15:23:30|||||||||1
1653492220000|2022-05-25 15:23:40|1597.8|1596.6|1598|1596.8|1598|1596.8|1597.8|1596.6|18
1653492230000|2022-05-25 15:23:50|1598.1|1596.9|1597.8|1596.6|1598.1|1596.9|1597.8|1596.6|11
1653492240000|2022-05-25 15:24:00|1598|1596.8|1598|1596.8|1598.1|1596.9|1598|1596.8|12
1653492250000|2022-05-25 15:24:10|1597.8|1596.6|1597.9|1596.7|1597.9|1596.7|1597.8|1596.6|9
1653492260000|2022-05-25 15:24:20|1597.7|1596.5|1597.9|1596.7|1597.9|1596.7|1597.7|1596.5|26
1653492270000|2022-05-25 15:24:30|1598.1|1596.9|1598.1|1596.9|1598.1|1596.9|1598.1|1596.9|6
1653492280000|2022-05-25 15:24:40|1597.9|1596.7|1597.9|1596.7|1597.9|1596.7|1597.9|1596.7|11
1653492300000|2022-05-25 15:25:00|1598.1|1596.9|1598.3|1597.1|1598.3|1597.1|1598.1|1596.9|20
1653492310000|2022-05-25 15:25:10|1598.1|1596.9|1598.1|1596.9|1598.2|1597|1598|1596.8|17
1653492320000|2022-05-25 15:25:20|1598.2|1597|1598.1|1596.9|1598.2|1597|1598.1|1596.9|8
1653492330000|2022-05-25 15:25:30|1598.2|1597|1598.4|1597.2|1598.4|1597.2|1598.2|1597|4
1653492340000|2022-05-25 15:25:40|1598.3|1597.1|1598.7|1597.5|1598.7|1597.5|1598.2|1597|9
1653492350000|2022-05-25 15:25:50|1598.6|1597.4|1598.8|1597.6|1599|1597.8|1598.6|1597.4|27
1653492360000|2022-05-25 15:26:00|1598.7|1597.5|1598.4|1597.2|1598.7|1597.5|1598.4|1597.2|9
1653492370000|2022-05-25 15:26:10|1598.3|1597.1|1598.3|1597.1|1598.3|1597.1|1598.3|1597.1|2
1653492380000|2022-05-25 15:26:20|1598.4|1597.2|1597.8|1596.6|1598.4|1597.2|1597.8|1596.6|21
1653492390000|2022-05-25 15:26:30|1597.9|1596.7|1598.1|1596.9|1598.1|1596.9|1597.9|1596.7|7
1653492400000|2022-05-25 15:26:40|||||||||2
1653492410000|2022-05-25 15:26:50|1597.9|1596.7|1597.9|1596.7|1597.9|1596.7|1597.7|1596.5|12
1653492420000|2022-05-25 15:27:00|1598|1596.8|1597.7|1596.5|1598|1596.8|1597.5|1596.3|13
1653492430000|2022-05-25 15:27:10|1597.9|1596.7|1597.9|1596.7|1597.9|1596.7|1597.7|1596.5|29
1653492440000|2022-05-25 15:27:20|1598.1|1596.9|1598.2|1597|1598.3|1597.1|1598.1|1596.9|12
1653492450000|2022-05-25 15:27:30|1598.3|1597.1|1598.4|1597.2|1598.5|1597.3|1598.2|1597|9
1653492460000|2022-05-25 15:27:40|1598.3|1597.1|1598.2|1597|1598.3|1597.1|1598.2|1597|10
1653492470000|2022-05-25 15:27:50|1598.3|1597.1|1598.3|1597.1|1598.4|1597.2|1598.3|1597.1|4
1653492480000|2022-05-25 15:28:00|1598.4|1597.2|1598.7|1597.5|1598.7|1597.5|1598.4|1597.2|14
1653492490000|2022-05-25 15:28:10|1598.6|1597.4|1598.4|1597.2|1598.7|1597.5|1598.4|1597.2|2
1653492500000|2022-05-25 15:28:20|1598.2|1597|1597.5|1596.3|1598.2|1597|1597.5|1596.3|50
1653492510000|2022-05-25 15:28:30|1597.4|1596.2|1597.4|1596.2|1597.4|1596.2|1597|1595.8|43
1653492520000|2022-05-25 15:28:40|1597.3|1596.1|1596.9|1595.7|1597.3|1596.1|1596.9|1595.7|63
1653492530000|2022-05-25 15:28:50|1597|1595.8|1596.9|1595.7|1597|1595.8|1596.8|1595.6|1
1653492540000|2022-05-25 15:29:00|1596.8|1595.6|1596.4|1595.2|1596.9|1595.7|1596.4|1595.2|27
1653492550000|2022-05-25 15:29:10|1596.5|1595.3|1596.5|1595.3|1596.7|1595.5|1596.5|1595.3|25
1653492560000|2022-05-25 15:29:20|1596.3|1595.1|1596.7|1595.5|1596.7|1595.5|1596.3|1595.1|6
1653492570000|2022-05-25 15:29:30|1596.8|1595.6|1596.6|1595.4|1596.9|1595.7|1596.6|1595.4|15
1653492580000|2022-05-25 15:29:40|1596.8|1595.6|1596.4|1595.2|1596.8|1595.6|1596.4|1595.2|30
1653492590000|2022-05-25 15:29:50|1596.6|1595.4|1596.6|1595.4|1596.6|1595.4|1596.5|1595.3|4
1653492600000|2022-05-25 15:30:00|1596.5|1595.3|1596.5|1595.3|1596.6|1595.4|1596.3|1595.1|25
1653492610000|2022-05-25 15:30:10|1596.6|1595.4|1597|1595.8|1597|1595.8|1596.6|1595.4|32
1653492620000|2022-05-25 15:30:20|1596.8|1595.6|1597|1595.8|1597|1595.8|1596.7|1595.5|33
1653492630000|2022-05-25 15:30:30|1597.1|1595.9|1596.8|1595.6|1597.1|1595.9|1596.8|1595.6|16
1653492640000|2022-05-25 15:30:40|1596.6|1595.4|1596.8|1595.6|1596.8|1595.6|1596.6|1595.4|8
1653492650000|2022-05-25 15:30:50|1596.9|1595.7|1597|1595.8|1597|1595.8|1596.9|1595.7|2
1653492660000|2022-05-25 15:31:00|1597.2|1596|1597|1595.8|1597.3|1596.1|1597|1595.8|14
1653492670000|2022-05-25 15:31:10|1597.2|1596|1597.2|1596|1597.2|1596|1597|1595.8|53
1653492680000|2022-05-25 15:31:20|1597.1|1595.9|1597.1|1595.9|1597.1|1595.9|1597.1|1595.9|0
1653492690000|2022-05-25 15:31:30|1597.3|1596.1|1597.2|1596|1597.4|1596.2|1597.2|1596|27
1653492700000|2022-05-25 15:31:40|1597|1595.8|1597|1595.8|1597|1595.8|1597|1595.8|5
1653492710000|2022-05-25 15:31:50|1596.8|1595.6|1596.6|1595.4|1596.8|1595.6|1596.5|1595.3|13
1653492720000|2022-05-25 15:32:00|1596.5|1595.3|1596.3|1595.1|1596.6|1595.4|1596.1|1594.9|17
1653492730000|2022-05-25 15:32:10|1596.2|1595|1596.1|1594.9|1596.3|1595.1|1596.1|1594.9|10
1653492740000|2022-05-25 15:32:20|1596.3|1595.1|1596.2|1595|1596.3|1595.1|1596.2|1595|13
1653492750000|2022-05-25 15:32:30|1596.3|1595.1|1596.4|1595.2|1596.4|1595.2|1596.2|1595|7
1653492760000|2022-05-25 15:32:40|1596.3|1595.1|1596.1|1594.9|1596.3|1595.1|1596.1|1594.9|4
1653492770000|2022-05-25 15:32:50|1596|1594.8|1595.8|1594.6|1596|1594.8|1595.8|1594.6|7
1653492780000|2022-05-25 15:33:00|1595.6|1594.4|1595.6|1594.4|1595.7|1594.5|1595.6|1594.4|18
1653492790000|2022-05-25 15:33:10|1595.7|1594.5|1595.8|1594.6|1595.8|1594.6|1595.7|1594.5|5
1653492800000|2022-05-25 15:33:20|1595.9|1594.7|1596.1|1594.9|1596.2|1595|1595.8|1594.6|14
1653492820000|2022-05-25 15:33:40|1596|1594.8|1596|1594.8|1596|1594.8|1596|1594.8|11
1653492830000|2022-05-25 15:33:50|1595.8|1594.6|1595.8|1594.6|1595.8|1594.6|1595.8|1594.6|8
1653492840000|2022-05-25 15:34:00|1595.5|1594.3|1595.2|1594|1595.5|1594.3|1595.2|1594|14
1653492850000|2022-05-25 15:34:10|1595.3|1594.1|1595.6|1594.4|1595.6|1594.4|1595.2|1594|29
1653492860000|2022-05-25 15:34:20|1595.5|1594.3|1595.5|1594.3|1595.5|1594.3|1595.4|1594.2|9
1653492870000|2022-05-25 15:34:30|1595.4|1594.2|1595.2|1594|1595.4|1594.2|1595.2|1594|21
1653492880000|2022-05-25 15:34:40|||||||||11
1653492900000|2022-05-25 15:35:00|1594.9|1593.7|1594.7|1593.5|1594.9|1593.7|1594.7|1593.5|27
1653492910000|2022-05-25 15:35:10|1594.6|1593.4|1594.6|1593.4|1594.6|1593.4|1594.4|1593.2|10
1653492920000|2022-05-25 15:35:20|1594.5|1593.3|1594.6|1593.4|1594.6|1593.4|1594.5|1593.3|7
1653492930000|2022-05-25 15:35:30|1594.5|1593.3|1594.6|1593.4|1594.8|1593.6|1594.5|1593.3|4
1653492940000|2022-05-25 15:35:40|1594.5|1593.3|1594.2|1593|1594.5|1593.3|1594.2|1593|9
1653492950000|2022-05-25 15:35:50|1594|1592.8|1594|1592.8|1594|1592.8|1594|1592.8|7
1653492960000|2022-05-25 15:36:00|1593.5|1592.3|1593.5|1592.3|1593.6|1592.4|1593.4|1592.2|20
1653492970000|2022-05-25 15:36:10|1593.6|1592.4|1593.6|1592.4|1593.6|1592.4|1593.5|1592.3|5
1653492980000|2022-05-25 15:36:20|1593.5|1592.3|1593.6|1592.4|1593.6|1592.4|1593.4|1592.2|8
1653492990000|2022-05-25 15:36:30|1593.8|1592.6|1593.8|1592.6|1593.8|1592.6|1593.7|1592.5|4
1653493000000|2022-05-25 15:36:40|1593.9|1592.7|1594.1|1592.9|1594.1|1592.9|1593.6|1592.4|10
1653493010000|2022-05-25 15:36:50|1594.2|1593|1594.5|1593.3|1594.5|1593.3|1594.2|1593|15
1653493020000|2022-05-25 15:37:00|1594.7|1593.5|1594.7|1593.5|1594.7|1593.5|1594.7|1593.5|7
1653493030000|2022-05-25 15:37:10|1594.5|1593.3|1595.1|1593.9|1595.1|1593.9|1594.5|1593.3|34
1653493040000|2022-05-25 15:37:20|1595.2|1594|1595|1593.8|1595.2|1594|1595|1593.8|19
1653493050000|2022-05-25 15:37:30|1594.8|1593.6|1594.4|1593.2|1594.9|1593.7|1594|1592.8|30
1653493060000|2022-05-25 15:37:40|1594.3|1593.1|1594.4|1593.2|1594.4|1593.2|1594.1|1592.9|5
1653493070000|2022-05-25 15:37:50|1594.3|1593.1|1594.5|1593.3|1594.5|1593.3|1594.2|1593|2
1653493080000|2022-05-25 15:38:00|1594.3|1593.1|1594.3|1593.1|1594.5|1593.3|1594.2|1593|17
1653493090000|2022-05-25 15:38:10|1594.4|1593.2|1594.3|1593.1|1594.4|1593.2|1594.3|1593.1|3
1653493100000|2022-05-25 15:38:20|1594.4|1593.2|1594.1|1592.9|1594.5|1593.3|1594.1|1592.9|21
1653493110000|2022-05-25 15:38:30|1593.6|1592.4|1593.4|1592.2|1593.6|1592.4|1593.3|1592.1|26
1653493120000|2022-05-25 15:38:40|1593.3|1592.1|1593.5|1592.3|1593.5|1592.3|1593.3|1592.1|50
1653493130000|2022-05-25 15:38:50|1593.4|1592.2|1593.2|1592|1593.4|1592.2|1593.2|1592|4
1653493140000|2022-05-25 15:39:00|1593.3|1592.1|1593.2|1592|1593.3|1592.1|1593.1|1591.9|7
1653493160000|2022-05-25 15:39:20|1593.3|1592.1|1593.3|1592.1|1593.3|1592.1|1593.2|1592|12
1653493170000|2022-05-25 15:39:30|1593.2|1592|1593.3|1592.1|1593.4|1592.2|1593.2|1592|55
1653493180000|2022-05-25 15:39:40|||||||||53
1653493190000|2022-05-25 15:39:50|1593.2|1592|1593.3|1592.1|1593.4|1592.2|1593.2|1592|16
1653493200000|2022-05-25 15:40:00|1593.1|1591.9|1592.6|1591.4|1593.1|1591.9|1592.5|1591.3|56
1653493210000|2022-05-25 15:40:10|1592.5|1591.3|1592.9|1591.7|1592.9|1591.7|1592.5|1591.3|43
1653493220000|2022-05-25 15:40:20|1592.8|1591.6|1592.8|1591.6|1592.9|1591.7|1592.8|1591.6|2
1653493230000|2022-05-25 15:40:30|1592.7|1591.5|1592.8|1591.6|1592.9|1591.7|1592.7|1591.5|10
1653493240000|2022-05-25 15:40:40|1592.9|1591.7|1593.2|1592|1593.3|1592.1|1592.9|1591.7|9
1653493250000|2022-05-25 15:40:50|1593.3|1592.1|1593.4|1592.2|1593.4|1592.2|1593.2|1592|10
1653493260000|2022-05-25 15:41:00|1593.3|1592.1|1593.4|1592.2|1593.4|1592.2|1593.2|1592|4
1653493270000|2022-05-25 15:41:10|1593.2|1592|1593.4|1592.2|1593.4|1592.2|1593.2|1592|13
1653493280000|2022-05-25 15:41:20|1593.3|1592.1|1593.4|1592.2|1593.4|1592.2|1593.3|1592.1|3
1653493290000|2022-05-25 15:41:30|1593.2|1592|1593.2|1592|1593.2|1592|1593.2|1592|1
1653493300000|2022-05-25 15:41:40|1593.1|1591.9|1593.1|1591.9|1593.1|1591.9|1593.1|1591.9|15
1653493310000|2022-05-25 15:41:50|1592.9|1591.7|1592.5|1591.3|1592.9|1591.7|1592.5|1591.3|6
1653493320000|2022-05-25 15:42:00|1592.3|1591.1|1592.1|1590.9|1592.3|1591.1|1591.9|1590.7|34
1653493330000|2022-05-25 15:42:10|1592.2|1591|1592.1|1590.9|1592.2|1591|1592.1|1590.9|28
1653493340000|2022-05-25 15:42:20|1592.2|1591|1592.2|1591|1592.2|1591|1592.2|1591|24
1653493350000|2022-05-25 15:42:30|1592|1590.8|1592.1|1590.9|1592.2|1591|1592|1590.8|12
1653493360000|2022-05-25 15:42:40|1592.2|1591|1592.2|1591|1592.2|1591|1592.1|1590.9|2
1653493370000|2022-05-25 15:42:50|1592.1|1590.9|1592.1|1590.9|1592.2|1591|1592.1|1590.9|15
1653493380000|2022-05-25 15:43:00|1592.2|1591|1592.1|1590.9|1592.2|1591|1592.1|1590.9|4
1653493390000|2022-05-25 15:43:10|1592|1590.8|1592|1590.8|1592|1590.8|1592|1590.8|8
1653493400000|2022-05-25 15:43:20|1592.1|1590.9|1592.2|1591|1592.2|1591|1592.1|1590.9|3
1653493410000|2022-05-25 15:43:30|||||||||3
1653493420000|2022-05-25 15:43:40|1592|1590.8|1592.1|1590.9|1592.1|1590.9|1592|1590.8|3
1653493430000|2022-05-25 15:43:50|1591.7|1590.5|1591.4|1590.2|1591.7|1590.5|1591.3|1590.1|34
1653493440000|2022-05-25 15:44:00|1591.6|1590.4|1592|1590.8|1592|1590.8|1591.6|1590.4|16
1653493450000|2022-05-25 15:44:10|1591.9|1590.7|1591.8|1590.6|1591.9|1590.7|1591.8|1590.6|3
1653493460000|2022-05-25 15:44:20|1591.7|1590.5|1591.6|1590.4|1591.7|1590.5|1591.6|1590.4|9
1653493470000|2022-05-25 15:44:30|1591.8|1590.6|1591.8|1590.6|1591.8|1590.6|1591.8|1590.6|1
1653493480000|2022-05-25 15:44:40|1592.1|1590.9|1592.1|1590.9|1592.1|1590.9|1592.1|1590.9|4
1653493490000|2022-05-25 15:44:50|1592|1590.8|1592|1590.8|1592|1590.8|1591.9|1590.7|6
1653493500000|2022-05-25 15:45:00|1591.9|1590.7|1591.5|1590.3|1591.9|1590.7|1591.5|1590.3|9
1653493510000|2022-05-25 15:45:10|1591.8|1590.6|1591.8|1590.6|1591.8|1590.6|1591.8|1590.6|18
1653493520000|2022-05-25 15:45:20|1591.7|1590.5|1591.8|1590.6|1591.8|1590.6|1591.7|1590.5|2
1653493530000|2022-05-25 15:45:30|1591.7|1590.5|1591.8|1590.6|1591.8|1590.6|1591.7|1590.5|2
1653493540000|2022-05-25 15:45:40|1592|1590.8|1591.7|1590.5|1592|1590.8|1591.7|1590.5|5
1653493550000|2022-05-25 15:45:50|1591.8|1590.6|1591.5|1590.3|1591.8|1590.6|1591.5|1590.3|4
1653493560000|2022-05-25 15:46:00|1591.3|1590.1|1591.3|1590.1|1591.3|1590.1|1591.3|1590.1|12
1653493570000|2022-05-25 15:46:10|||||||||1
1653493580000|2022-05-25 15:46:20|1590.8|1589.6|1591|1589.8|1591|1589.8|1590.8|1589.6|11
1653493590000|2022-05-25 15:46:30|||||||||5
1653493600000|2022-05-25 15:46:40|1590.8|1589.6|1590.7|1589.5|1590.8|1589.6|1590.5|1589.3|21
1653493610000|2022-05-25 15:46:50|1590.8|1589.6|1590.5|1589.3|1590.9|1589.7|1590.5|1589.3|8
1653493620000|2022-05-25 15:47:00|1590.4|1589.2|1590.3|1589.1|1590.4|1589.2|1590.3|1589.1|21
1653493630000|2022-05-25 15:47:10|1590.5|1589.3|1590.8|1589.6|1590.8|1589.6|1590.4|1589.2|22
1653493640000|2022-05-25 15:47:20|1590.9|1589.7|1590.9|1589.7|1590.9|1589.7|1590.9|1589.7|21
1653493650000|2022-05-25 15:47:30|1590.8|1589.6|1590.7|1589.5|1590.9|1589.7|1590.7|1589.5|3
1653493660000|2022-05-25 15:47:40|1590.9|1589.7|1590.9|1589.7|1590.9|1589.7|1590.9|1589.7|3
1653493670000|2022-05-25 15:47:50|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|2
1653493680000|2022-05-25 15:48:00|1590.9|1589.7|1591.2|1590|1591.5|1590.3|1590.9|1589.7|28
1653493690000|2022-05-25 15:48:10|1591.4|1590.2|1591.4|1590.2|1591.4|1590.2|1591.3|1590.1|2
1653493700000|2022-05-25 15:48:20|1591.5|1590.3|1591.4|1590.2|1591.5|1590.3|1591.4|1590.2|8
1653493710000|2022-05-25 15:48:30|1591.5|1590.3|1591.7|1590.5|1591.7|1590.5|1591.4|1590.2|11
1653493720000|2022-05-25 15:48:40|1591.6|1590.4|1591.6|1590.4|1591.6|1590.4|1591.6|1590.4|1
1653493730000|2022-05-25 15:48:50|1591.5|1590.3|1591.5|1590.3|1591.5|1590.3|1591.4|1590.2|12
1653493740000|2022-05-25 15:49:00|1591.4|1590.2|1591.4|1590.2|1591.4|1590.2|1591.4|1590.2|1
1653493750000|2022-05-25 15:49:10|1591.5|1590.3|1591.2|1590|1591.5|1590.3|1591.2|1590|14
1653493760000|2022-05-25 15:49:20|1591.4|1590.2|1591.7|1590.5|1591.7|1590.5|1591.4|1590.2|12
1653493770000|2022-05-25 15:49:30|||||||||8
1653493780000|2022-05-25 15:49:40|1592.1|1590.9|1592.1|1590.9|1592.1|1590.9|1591.9|1590.7|20
1653493790000|2022-05-25 15:49:50|1592|1590.8|1592|1590.8|1592.1|1590.9|1591.9|1590.7|5
1653493800000|2022-05-25 15:50:00|1592.1|1590.9|1592.4|1591.2|1592.4|1591.2|1591.9|1590.7|5
1653493810000|2022-05-25 15:50:10|1592.3|1591.1|1591.9|1590.7|1592.4|1591.2|1591.9|1590.7|8
1653493820000|2022-05-25 15:50:20|1591.8|1590.6|1592.1|1590.9|1592.1|1590.9|1591.8|1590.6|11
1653493830000|2022-05-25 15:50:30|1592|1590.8|1592.1|1590.9|1592.2|1591|1592|1590.8|5
1653493840000|2022-05-25 15:50:40|1592.2|1591|1592.1|1590.9|1592.3|1591.1|1592.1|1590.9|2
1653493860000|2022-05-25 15:51:00|1591.9|1590.7|1592|1590.8|1592|1590.8|1591.9|1590.7|69
1653493870000|2022-05-25 15:51:10|1591.9|1590.7|1592|1590.8|1592|1590.8|1591.9|1590.7|8
1653493880000|2022-05-25 15:51:20|1590.9|1589.7|1590.8|1589.6|1590.9|1589.7|1590.8|1589.6|51
1653493890000|2022-05-25 15:51:30|1590.9|1589.7|1591|1589.8|1591.2|1590|1590.8|1589.6|31
1653493900000|2022-05-25 15:51:40|1590.8|1589.6|1590.7|1589.5|1590.8|1589.6|1590.7|1589.5|3
1653493910000|2022-05-25 15:51:50|1590.6|1589.4|1590.5|1589.3|1590.6|1589.4|1590.5|1589.3|2
1653493920000|2022-05-25 15:52:00|||||||||11
1653493930000|2022-05-25 15:52:10|1590.6|1589.4|1590.7|1589.5|1590.7|1589.5|1590.6|1589.4|7
1653493950000|2022-05-25 15:52:30|1590.8|1589.6|1590.7|1589.5|1591|1589.8|1590.7|1589.5|11
1653493960000|2022-05-25 15:52:40|1590.8|1589.6|1590.7|1589.5|1590.8|1589.6|1590.7|1589.5|15
1653493970000|2022-05-25 15:52:50|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|0
1653493980000|2022-05-25 15:53:00|1590.5|1589.3|1590.5|1589.3|1590.5|1589.3|1590.5|1589.3|13
1653493990000|2022-05-25 15:53:10|||||||||18
1653494000000|2022-05-25 15:53:20|1590|1588.8|1590|1588.8|1590|1588.8|1590|1588.8|24
1653494010000|2022-05-25 15:53:30|1590.1|1588.9|1590.1|1588.9|1590.1|1588.9|1590|1588.8|7
1653494020000|2022-05-25 15:53:40|1590|1588.8|1590.2|1589|1590.2|1589|1590|1588.8|9
1653494030000|2022-05-25 15:53:50|||||||||6
1653494040000|2022-05-25 15:54:00|1590|1588.8|1590.1|1588.9|1590.1|1588.9|1589.9|1588.7|64
1653494050000|2022-05-25 15:54:10|1589.9|1588.7|1589.9|1588.7|1589.9|1588.7|1589.9|1588.7|18
1653494060000|2022-05-25 15:54:20|1589.8|1588.6|1590.1|1588.9|1590.1|1588.9|1589.8|1588.6|38
1653494070000|2022-05-25 15:54:30|1590.3|1589.1|1590.3|1589.1|1590.6|1589.4|1590.2|1589|43
1653494080000|2022-05-25 15:54:40|1590.4|1589.2|1590.5|1589.3|1590.5|1589.3|1590.3|1589.1|2
1653494090000|2022-05-25 15:54:50|1590.6|1589.4|1590.6|1589.4|1590.6|1589.4|1590.5|1589.3|0
1653494100000|2022-05-25 15:55:00|1590.5|1589.3|1590.1|1588.9|1590.6|1589.4|1590.1|1588.9|17
1653494110000|2022-05-25 15:55:10|1590.3|1589.1|1590.1|1588.9|1590.3|1589.1|1590.1|1588.9|8
1653494120000|2022-05-25 15:55:20|1590.3|1589.1|1590.3|1589.1|1590.4|1589.2|1590.3|1589.1|3
1653494130000|2022-05-25 15:55:30|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|5
1653494140000|2022-05-25 15:55:40|1590.3|1589.1|1590.1|1588.9|1590.3|1589.1|1590.1|1588.9|10
1653494150000|2022-05-25 15:55:50|1590.3|1589.1|1590.3|1589.1|1590.3|1589.1|1590.2|1589|3
1653494160000|2022-05-25 15:56:00|1590.2|1589|1590.3|1589.1|1590.3|1589.1|1590.2|1589|15
1653494170000|2022-05-25 15:56:10|1590.4|1589.2|1590.6|1589.4|1590.6|1589.4|1590.4|1589.2|18
1653494180000|2022-05-25 15:56:20|1590.5|1589.3|1590.5|1589.3|1590.6|1589.4|1590.5|1589.3|2
1653494190000|2022-05-25 15:56:30|1590.6|1589.4|1590.6|1589.4|1590.6|1589.4|1590.6|1589.4|1
1653494200000|2022-05-25 15:56:40|1590.5|1589.3|1590.5|1589.3|1590.5|1589.3|1590.5|1589.3|8
1653494210000|2022-05-25 15:56:50|1590.6|1589.4|1590.1|1588.9|1590.6|1589.4|1590.1|1588.9|5
1653494220000|2022-05-25 15:57:00|1590|1588.8|1589.9|1588.7|1590.1|1588.9|1589.9|1588.7|7
1653494230000|2022-05-25 15:57:10|1590|1588.8|1590|1588.8|1590|1588.8|1590|1588.8|21
1653494240000|2022-05-25 15:57:20|1589.9|1588.7|1589.6|1588.4|1589.9|1588.7|1589.6|1588.4|37
1653494250000|2022-05-25 15:57:30|1589.7|1588.5|1589.9|1588.7|1589.9|1588.7|1589.7|1588.5|12
1653494260000|2022-05-25 15:57:40|1589.8|1588.6|1590.1|1588.9|1590.1|1588.9|1589.8|1588.6|2
1653494270000|2022-05-25 15:57:50|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|5
1653494280000|2022-05-25 15:58:00|1590.6|1589.4|1590.6|1589.4|1590.6|1589.4|1590.6|1589.4|23
1653494290000|2022-05-25 15:58:10|1590.5|1589.3|1590.4|1589.2|1590.5|1589.3|1590.4|1589.2|6
1653494300000|2022-05-25 15:58:20|1590.5|1589.3|1590.4|1589.2|1590.6|1589.4|1590.4|1589.2|23
1653494310000|2022-05-25 15:58:30|||||||||3
1653494320000|2022-05-25 15:58:40|1590.5|1589.3|1590.4|1589.2|1590.5|1589.3|1590.4|1589.2|14
1653494330000|2022-05-25 15:58:50|1590.5|1589.3|1590.6|1589.4|1590.6|1589.4|1590.4|1589.2|2
1653494340000|2022-05-25 15:59:00|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|3
1653494350000|2022-05-25 15:59:10|1590.6|1589.4|1590.6|1589.4|1590.6|1589.4|1590.6|1589.4|5
1653494360000|2022-05-25 15:59:20|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|2
1653494370000|2022-05-25 15:59:30|1590.3|1589.1|1590.1|1588.9|1590.3|1589.1|1590.1|1588.9|6
1653494380000|2022-05-25 15:59:40|||||||||1
1653494390000|2022-05-25 15:59:50|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|7
1653494400000|2022-05-25 16:00:00|1590.5|1589.3|1589.9|1588.7|1590.5|1589.3|1589.9|1588.7|20
1653494410000|2022-05-25 16:00:10|1589.8|1588.6|1589.9|1588.7|1589.9|1588.7|1589.8|1588.6|6
1653494420000|2022-05-25 16:00:20|1590|1588.8|1590|1588.8|1590|1588.8|1589.9|1588.7|11
1653494430000|2022-05-25 16:00:30|1590.1|1588.9|1590.1|1588.9|1590.1|1588.9|1590.1|1588.9|3
1653494440000|2022-05-25 16:00:40|1590.3|1589.1|1590.4|1589.2|1590.4|1589.2|1590.3|1589.1|4
1653494450000|2022-05-25 16:00:50|1590.2|1589|1590.1|1588.9|1590.3|1589.1|1590.1|1588.9|13
1653494460000|2022-05-25 16:01:00|1590.2|1589|1590.3|1589.1|1590.4|1589.2|1590.2|1589|23
1653494470000|2022-05-25 16:01:10|1590.4|1589.2|1590.3|1589.1|1590.4|1589.2|1590.3|1589.1|2
1653494480000|2022-05-25 16:01:20|1590.4|1589.2|1590.6|1589.4|1590.6|1589.4|1590.3|1589.1|30
1653494490000|2022-05-25 16:01:30|||||||||2
1653494500000|2022-05-25 16:01:40|1590.8|1589.6|1590.8|1589.6|1590.9|1589.7|1590.8|1589.6|23
1653494510000|2022-05-25 16:01:50|1590.9|1589.7|1590.5|1589.3|1590.9|1589.7|1590.5|1589.3|7
1653494520000|2022-05-25 16:02:00|1590.6|1589.4|1590.4|1589.2|1590.6|1589.4|1590.3|1589.1|9
1653494530000|2022-05-25 16:02:10|1590.3|1589.1|1590.1|1588.9|1590.3|1589.1|1589.8|1588.6|10
1653494540000|2022-05-25 16:02:20|1590.3|1589.1|1590.3|1589.1|1590.3|1589.1|1590.3|1589.1|5
1653494550000|2022-05-25 16:02:30|1590.2|1589|1590.1|1588.9|1590.2|1589|1590.1|1588.9|11
1653494560000|2022-05-25 16:02:40|1590.6|1589.4|1590.9|1589.7|1590.9|1589.7|1590.6|1589.4|56
1653494570000|2022-05-25 16:02:50|1591.1|1589.9|1591|1589.8|1591.1|1589.9|1590.9|1589.7|9
1653494580000|2022-05-25 16:03:00|1590.9|1589.7|1590.6|1589.4|1591.1|1589.9|1590.4|1589.2|142
1653494590000|2022-05-25 16:03:10|1590.5|1589.3|1590.4|1589.2|1590.5|1589.3|1590.4|1589.2|89
1653494600000|2022-05-25 16:03:20|1590.5|1589.3|1590.1|1588.9|1590.5|1589.3|1590.1|1588.9|61
1653494610000|2022-05-25 16:03:30|1590.2|1589|1589.8|1588.6|1590.2|1589|1589.8|1588.6|6
1653494620000|2022-05-25 16:03:40|1589.7|1588.5|1589.5|1588.3|1589.7|1588.5|1589.5|1588.3|2
1653494630000|2022-05-25 16:03:50|1589.6|1588.4|1589.8|1588.6|1589.8|1588.6|1589.6|1588.4|6
1653494640000|2022-05-25 16:04:00|1589.7|1588.5|1589.8|1588.6|1589.8|1588.6|1589.6|1588.4|13
1653494650000|2022-05-25 16:04:10|1589.7|1588.5|1589.8|1588.6|1589.8|1588.6|1589.6|1588.4|14
1653494660000|2022-05-25 16:04:20|1590|1588.8|1589.8|1588.6|1590.1|1588.9|1589.8|1588.6|19
1653494670000|2022-05-25 16:04:30|1589.7|1588.5|1589.7|1588.5|1589.8|1588.6|1589.6|1588.4|10
1653494680000|2022-05-25 16:04:40|1589.8|1588.6|1589.8|1588.6|1589.8|1588.6|1589.6|1588.4|6
1653494690000|2022-05-25 16:04:50|1589.9|1588.7|1590.2|1589|1590.4|1589.2|1589.9|1588.7|54
1653494700000|2022-05-25 16:05:00|1590.3|1589.1|1590.3|1589.1|1590.5|1589.3|1590.3|1589.1|10
1653494710000|2022-05-25 16:05:10|1590.2|1589|1590.3|1589.1|1590.4|1589.2|1590.2|1589|10
1653494720000|2022-05-25 16:05:20|1590.4|1589.2|1590.6|1589.4|1590.7|1589.5|1590.4|1589.2|62
1653494730000|2022-05-25 16:05:30|1590.5|1589.3|1590.6|1589.4|1590.6|1589.4|1590.2|1589|34
1653494740000|2022-05-25 16:05:40|1590.5|1589.3|1590.5|1589.3|1590.6|1589.4|1590.5|1589.3|1
1653494750000|2022-05-25 16:05:50|||||||||7
1653494760000|2022-05-25 16:06:00|||||||||3
1653494770000|2022-05-25 16:06:10|1590.4|1589.2|1590.6|1589.4|1590.8|1589.6|1590.4|1589.2|41
1653494780000|2022-05-25 16:06:20|||||||||1
1653494800000|2022-05-25 16:06:40|1590.9|1589.7|1590.9|1589.7|1590.9|1589.7|1590.9|1589.7|19
1653494810000|2022-05-25 16:06:50|1590.8|1589.6|1590.6|1589.4|1590.8|1589.6|1590.6|1589.4|12
1653494820000|2022-05-25 16:07:00|1590.8|1589.6|1591.1|1589.9|1591.1|1589.9|1590.8|1589.6|27
1653494830000|2022-05-25 16:07:10|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|4
1653494840000|2022-05-25 16:07:20|1590.9|1589.7|1590.9|1589.7|1590.9|1589.7|1590.8|1589.6|0
1653494850000|2022-05-25 16:07:30|1591.1|1589.9|1591.1|1589.9|1591.1|1589.9|1591.1|1589.9|17
1653494860000|2022-05-25 16:07:40|1591.3|1590.1|1591.1|1589.9|1591.3|1590.1|1591.1|1589.9|3
1653494870000|2022-05-25 16:07:50|||||||||2
1653494880000|2022-05-25 16:08:00|1591.3|1590.1|1591.4|1590.2|1591.4|1590.2|1591.3|1590.1|12
1653494890000|2022-05-25 16:08:10|1591.7|1590.5|1591.4|1590.2|1591.7|1590.5|1591.4|1590.2|42
1653494900000|2022-05-25 16:08:20|||||||||25
1653494910000|2022-05-25 16:08:30|1591.3|1590.1|1591.1|1589.9|1591.3|1590.1|1591.1|1589.9|26
1653494920000|2022-05-25 16:08:40|1591|1589.8|1591|1589.8|1591|1589.8|1591|1589.8|15
1653494940000|2022-05-25 16:09:00|1590.9|1589.7|1590.9|1589.7|1590.9|1589.7|1590.9|1589.7|5
1653494950000|2022-05-25 16:09:10|1591|1589.8|1591|1589.8|1591|1589.8|1591|1589.8|0
1653494960000|2022-05-25 16:09:20|1590.9|1589.7|1591|1589.8|1591|1589.8|1590.9|1589.7|3
1653494970000|2022-05-25 16:09:30|1590.8|1589.6|1590.7|1589.5|1590.8|1589.6|1590.7|1589.5|17
1653494980000|2022-05-25 16:09:40|1591|1589.8|1591|1589.8|1591|1589.8|1591|1589.8|6
1653494990000|2022-05-25 16:09:50|1590.7|1589.5|1590.5|1589.3|1590.7|1589.5|1590.5|1589.3|11
1653495000000|2022-05-25 16:10:00|||||||||13
1653495010000|2022-05-25 16:10:10|1590.6|1589.4|1590.6|1589.4|1590.6|1589.4|1590.6|1589.4|13
1653495020000|2022-05-25 16:10:20|1590.5|1589.3|1590.5|1589.3|1590.5|1589.3|1590.5|1589.3|0
1653495030000|2022-05-25 16:10:30|1590.4|1589.2|1590.3|1589.1|1590.4|1589.2|1590.3|1589.1|4
1653495040000|2022-05-25 16:10:40|1590.2|1589|1590.1|1588.9|1590.2|1589|1590.1|1588.9|22
1653495050000|2022-05-25 16:10:50|1590.2|1589|1590.1|1588.9|1590.2|1589|1590.1|1588.9|1
1653495060000|2022-05-25 16:11:00|1590.2|1589|1590.5|1589.3|1590.5|1589.3|1590|1588.8|5
1653495070000|2022-05-25 16:11:10|1590.3|1589.1|1590.4|1589.2|1590.5|1589.3|1590.2|1589|9
1653495080000|2022-05-25 16:11:20|1590.2|1589|1590.2|1589|1590.2|1589|1590.2|1589|2
1653495100000|2022-05-25 16:11:40|1590|1588.8|1590.2|1589|1590.2|1589|1590|1588.8|31
1653495110000|2022-05-25 16:11:50|1590.1|1588.9|1590.2|1589|1590.4|1589.2|1590.1|1588.9|7
1653495120000|2022-05-25 16:12:00|1590.3|1589.1|1590.2|1589|1590.3|1589.1|1590.2|1589|2
1653495130000|2022-05-25 16:12:10|1590.3|1589.1|1590.2|1589|1590.3|1589.1|1590.2|1589|0
1653495140000|2022-05-25 16:12:20|1590|1588.8|1590.2|1589|1590.2|1589|1590|1588.8|28
1653495160000|2022-05-25 16:12:40|1590|1588.8|1590.1|1588.9|1590.1|1588.9|1590|1588.8|4
1653495170000|2022-05-25 16:12:50|1590.2|1589|1590.2|1589|1590.2|1589|1590.2|1589|2
1653495180000|2022-05-25 16:13:00|1590.4|1589.2|1590.5|1589.3|1590.7|1589.5|1590.4|1589.2|12
1653495190000|2022-05-25 16:13:10|1590.6|1589.4|1590.5|1589.3|1590.6|1589.4|1590.5|1589.3|0
1653495200000|2022-05-25 16:13:20|1590.4|1589.2|1590.2|1589|1590.4|1589.2|1590.2|1589|13
1653495210000|2022-05-25 16:13:30|1590.1|1588.9|1590|1588.8|1590.1|1588.9|1590|1588.8|17
1653495220000|2022-05-25 16:13:40|1590.1|1588.9|1590.3|1589.1|1590.3|1589.1|1590|1588.8|4
1653495230000|2022-05-25 16:13:50|||||||||1
1653495240000|2022-05-25 16:14:00|1590.1|1588.9|1590.4|1589.2|1590.4|1589.2|1590.1|1588.9|7
1653495250000|2022-05-25 16:14:10|1590.3|1589.1|1590.3|1589.1|1590.4|1589.2|1590.3|1589.1|1
1653495260000|2022-05-25 16:14:20|1590.2|1589|1590.2|1589|1590.4|1589.2|1590.2|1589|12
1653495270000|2022-05-25 16:14:30|1590.3|1589.1|1590.3|1589.1|1590.3|1589.1|1590.3|1589.1|0
1653495280000|2022-05-25 16:14:40|||||||||2
1653495290000|2022-05-25 16:14:50|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|1590.3|1589.1|1
1653495300000|2022-05-25 16:15:00|1590.5|1589.3|1590.5|1589.3|1590.6|1589.4|1590.5|1589.3|6
1653495310000|2022-05-25 16:15:10|1590.6|1589.4|1590.7|1589.5|1590.7|1589.5|1590.6|1589.4|8
1653495320000|2022-05-25 16:15:20|1590.9|1589.7|1590.9|1589.7|1591|1589.8|1590.9|1589.7|14
1653495330000|2022-05-25 16:15:30|1591|1589.8|1590.7|1589.5|1591|1589.8|1590.7|1589.5|12
1653495340000|2022-05-25 16:15:40|||||||||1
1653495350000|2022-05-25 16:15:50|1590.5|1589.3|1590.5|1589.3|1590.5|1589.3|1590.5|1589.3|62
1653495360000|2022-05-25 16:16:00|1590.7|1589.5|1590.8|1589.6|1590.9|1589.7|1590.7|1589.5|16
1653495370000|2022-05-25 16:16:10|1590.9|1589.7|1590.9|1589.7|1590.9|1589.7|1590.9|1589.7|1
1653495380000|2022-05-25 16:16:20|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|10
1653495400000|2022-05-25 16:16:40|1591.1|1589.9|1591.1|1589.9|1591.1|1589.9|1591.1|1589.9|4
1653495410000|2022-05-25 16:16:50|1591.3|1590.1|1591.3|1590.1|1591.3|1590.1|1591.3|1590.1|7
1653495420000|2022-05-25 16:17:00|1591.2|1590|1591.2|1590|1591.3|1590.1|1591.1|1589.9|6
1653495430000|2022-05-25 16:17:10|1591.1|1589.9|1591.6|1590.4|1591.6|1590.4|1591.1|1589.9|8
1653495440000|2022-05-25 16:17:20|1591.7|1590.5|1591.8|1590.6|1592|1590.8|1591.7|1590.5|12
1653495450000|2022-05-25 16:17:30|1592|1590.8|1591.8|1590.6|1592|1590.8|1591.8|1590.6|17
1653495460000|2022-05-25 16:17:40|1591.7|1590.5|1591.7|1590.5|1591.7|1590.5|1591.7|1590.5|3
1653495470000|2022-05-25 16:17:50|1591.8|1590.6|1592|1590.8|1592.2|1591|1591.7|1590.5|138
1653495480000|2022-05-25 16:18:00|1591.9|1590.7|1591.9|1590.7|1591.9|1590.7|1591.7|1590.5|8
1653495490000|2022-05-25 16:18:10|1591.8|1590.6|1591.5|1590.3|1591.8|1590.6|1591.5|1590.3|2
1653495500000|2022-05-25 16:18:20|1591.7|1590.5|1591.4|1590.2|1591.8|1590.6|1591.4|1590.2|19
1653495510000|2022-05-25 16:18:30|1591.3|1590.1|1591.9|1590.7|1591.9|1590.7|1591.2|1590|27
1653495520000|2022-05-25 16:18:40|1591.8|1590.6|1591.8|1590.6|1591.8|1590.6|1591.8|1590.6|2
1653495530000|2022-05-25 16:18:50|1591.9|1590.7|1591.8|1590.6|1591.9|1590.7|1591.8|1590.6|7
1653495540000|2022-05-25 16:19:00|1591.7|1590.5|1591.6|1590.4|1591.8|1590.6|1591.6|1590.4|8
1653495550000|2022-05-25 16:19:10|1591.7|1590.5|1591.8|1590.6|1591.8|1590.6|1591.7|1590.5|4
1653495570000|2022-05-25 16:19:30|||||||||8
1653495580000|2022-05-25 16:19:40|1592.1|1590.9|1592.1|1590.9|1592.1|1590.9|1592.1|1590.9|12
1653495590000|2022-05-25 16:19:50|1592|1590.8|1591.8|1590.6|1592|1590.8|1591.7|1590.5|9
1653495600000|2022-05-25 16:20:00|1592.1|1590.9|1591.8|1590.6|1592.1|1590.9|1591.8|1590.6|4
1653495610000|2022-05-25 16:20:10|||||||||2
1653495620000|2022-05-25 16:20:20|1592|1590.8|1592.2|1591|1592.2|1591|1592|1590.8|5
1653495630000|2022-05-25 16:20:30|1592.3|1591.1|1592.2|1591|1592.3|1591.1|1592.2|1591|1
1653495640000|2022-05-25 16:20:40|1591.8|1590.6|1592.1|1590.9|1592.1|1590.9|1591.8|1590.6|55
1653495650000|2022-05-25 16:20:50|1591.8|1590.6|1591.8|1590.6|1591.8|1590.6|1591.8|1590.6|0
1653495660000|2022-05-25 16:21:00|1591.7|1590.5|1591.6|1590.4|1591.8|1590.6|1591.6|1590.4|3
1653495670000|2022-05-25 16:21:10|1591.7|1590.5|1591.5|1590.3|1591.7|1590.5|1591.5|1590.3|3
1653495680000|2022-05-25 16:21:20|1591.6|1590.4|1591.6|1590.4|1591.6|1590.4|1591.5|1590.3|2
1653495690000|2022-05-25 16:21:30|1591.2|1590|1591.1|1589.9|1591.2|1590|1591.1|1589.9|1
1653495700000|2022-05-25 16:21:40|1591|1589.8|1591|1589.8|1591|1589.8|1591|1589.8|5
1653495710000|2022-05-25 16:21:50|1590.9|1589.7|1590.8|1589.6|1591|1589.8|1590.8|1589.6|5
1653495720000|2022-05-25 16:22:00|1591|1589.8|1591.1|1589.9|1591.1|1589.9|1590.8|1589.6|12
1653495730000|2022-05-25 16:22:10|1591.2|1590|1591.1|1589.9|1591.2|1590|1591.1|1589.9|6
1653495750000|2022-05-25 16:22:30|1591|1589.8|1591|1589.8|1591|1589.8|1591|1589.8|2
1653495760000|2022-05-25 16:22:40|1591.1|1589.9|1591.2|1590|1591.2|1590|1591|1589.8|52
1653495770000|2022-05-25 16:22:50|1591.1|1589.9|1591|1589.8|1591.1|1589.9|1591|1589.8|20
1653495780000|2022-05-25 16:23:00|1591.1|1589.9|1591.1|1589.9|1591.1|1589.9|1590.8|1589.6|9
1653495790000|2022-05-25 16:23:10|1591|1589.8|1590.9|1589.7|1591.1|1589.9|1590.9|1589.7|4
1653495800000|2022-05-25 16:23:20|1591|1589.8|1591|1589.8|1591|1589.8|1590.9|1589.7|4
1653495810000|2022-05-25 16:23:30|1590.9|1589.7|1591|1589.8|1591|1589.8|1590.9|1589.7|0
1653495820000|2022-05-25 16:23:40|1590.9|1589.7|1591|1589.8|1591|1589.8|1590.9|1589.7|0
1653495830000|2022-05-25 16:23:50|1591.1|1589.9|1591.5|1590.3|1591.5|1590.3|1591|1589.8|12
1653495840000|2022-05-25 16:24:00|1591.3|1590.1|1591.2|1590|1591.3|1590.1|1591.2|1590|16
1653495850000|2022-05-25 16:24:10|||||||||30
1653495860000|2022-05-25 16:24:20|1591.4|1590.2|1591.2|1590|1591.4|1590.2|1591.2|1590|8
1653495870000|2022-05-25 16:24:30|1591.1|1589.9|1591.1|1589.9|1591.1|1589.9|1591.1|1589.9|2
1653495880000|2022-05-25 16:24:40|1590.9|1589.7|1591|1589.8|1591|1589.8|1590.9|1589.7|4
1653495890000|2022-05-25 16:24:50|1590.9|1589.7|1591|1589.8|1591|1589.8|1590.9|1589.7|0
1653495900000|2022-05-25 16:25:00|1590.9|1589.7|1590.8|1589.6|1590.9|1589.7|1590.8|1589.6|1
1653495910000|2022-05-25 16:25:10|1590.7|1589.5|1590.3|1589.1|1590.7|1589.5|1590.2|1589|164
1653495920000|2022-05-25 16:25:20|1590.2|1589|1590.2|1589|1590.2|1589|1590.2|1589|15
1653495930000|2022-05-25 16:25:30|1590|1588.8|1590.1|1588.9|1590.2|1589|1590|1588.8|90
1653495940000|2022-05-25 16:25:40|1590|1588.8|1590.1|1588.9|1590.1|1588.9|1589.9|1588.7|90
1653495950000|2022-05-25 16:25:50|1589.8|1588.6|1590|1588.8|1590|1588.8|1589.8|1588.6|21
1653495960000|2022-05-25 16:26:00|1589.8|1588.6|1589.6|1588.4|1589.8|1588.6|1589.6|1588.4|64
1653495970000|2022-05-25 16:26:10|||||||||18
1653495980000|2022-05-25 16:26:20|1589.8|1588.6|1589.8|1588.6|1589.8|1588.6|1589.7|1588.5|45
1653495990000|2022-05-25 16:26:30|1589.9|1588.7|1589.9|1588.7|1590|1588.8|1589.8|1588.6|6
1653496000000|2022-05-25 16:26:40|||||||||4
1653496010000|2022-05-25 16:26:50|||||||||6
1653496020000|2022-05-25 16:27:00|1589.8|1588.6|1589.6|1588.4|1589.8|1588.6|1589.2|1588|13
1653496030000|2022-05-25 16:27:10|1589.7|1588.5|1589.7|1588.5|1589.7|1588.5|1589.7|1588.5|1
1653496040000|2022-05-25 16:27:20|1589.8|1588.6|1590|1588.8|1590.1|1588.9|1589.8|1588.6|15
1653496050000|2022-05-25 16:27:30|1589.9|1588.7|1589.9|1588.7|1589.9|1588.7|1589.9|1588.7|2
1653496060000|2022-05-25 16:27:40|1589.8|1588.6|1589.8|1588.6|1589.8|1588.6|1589.8|1588.6|4
1653496070000|2022-05-25 16:27:50|1589.7|1588.5|1589.9|1588.7|1589.9|1588.7|1589.6|1588.4|5
1653496080000|2022-05-25 16:28:00|1589.8|1588.6|1589.9|1588.7|1589.9|1588.7|1589.7|1588.5|8
1653496090000|2022-05-25 16:28:10|1589.8|1588.6|1589.8|1588.6|1589.8|1588.6|1589.8|1588.6|26
1653496100000|2022-05-25 16:28:20|1589.9|1588.7|1589.9|1588.7|1589.9|1588.7|1589.9|1588.7|2
1653496110000|2022-05-25 16:28:30|1589.8|1588.6|1590|1588.8|1590|1588.8|1589.7|1588.5|16
1653496120000|2022-05-25 16:28:40|1589.9|1588.7|1589.8|1588.6|1589.9|1588.7|1589.8|1588.6|8
1653496130000|2022-05-25 16:28:50|1589.7|1588.5|1589.9|1588.7|1589.9|1588.7|1589.7|1588.5|0
1653496140000|2022-05-25 16:29:00|1589.8|1588.6|1589.6|1588.4|1589.8|1588.6|1589.4|1588.2|55
1653496150000|2022-05-25 16:29:10|1589.7|1588.5|1589.4|1588.2|1589.7|1588.5|1589.4|1588.2|8
1653496160000|2022-05-25 16:29:20|1589.5|1588.3|1589.4|1588.2|1589.5|1588.3|1589.4|1588.2|11
1653496170000|2022-05-25 16:29:30|1589.1|1587.9|1589.4|1588.2|1589.4|1588.2|1589.1|1587.9|13
1653496180000|2022-05-25 16:29:40|1589.6|1588.4|1589.3|1588.1|1589.6|1588.4|1589.1|1587.9|31
1653496190000|2022-05-25 16:29:50|||||||||2
1653496200000|2022-05-25 16:30:00|1589.5|1588.3|1589.6|1588.4|1589.6|1588.4|1589.4|1588.2|15
1653496210000|2022-05-25 16:30:10|1589.4|1588.2|1589.4|1588.2|1589.4|1588.2|1589.4|1588.2|3
1653496220000|2022-05-25 16:30:20|1589.3|1588.1|1589.4|1588.2|1589.4|1588.2|1589.2|1588|14
1653496230000|2022-05-25 16:30:30|1589.3|1588.1|1589.4|1588.2|1589.4|1588.2|1589.3|1588.1|5
1653496240000|2022-05-25 16:30:40|1589.3|1588.1|1589|1587.8|1589.3|1588.1|1589|1587.8|32
1653496250000|2022-05-25 16:30:50|1589.1|1587.9|1588.9|1587.7|1589.2|1588|1588.8|1587.6|103
1653496260000|2022-05-25 16:31:00|1589|1587.8|1588.9|1587.7|1589.1|1587.9|1588.9|1587.7|32
1653496270000|2022-05-25 16:31:10|1589|1587.8|1589|1587.8|1589|1587.8|1588.9|1587.7|23
1653496280000|2022-05-25 16:31:20|1589.1|1587.9|1589|1587.8|1589.1|1587.9|1589|1587.8|20
1653496290000|2022-05-25 16:31:30|||||||||8
1653496300000|2022-05-25 16:31:40|||||||||3
1653496310000|2022-05-25 16:31:50|1588.9|1587.7|1588.7|1587.5|1588.9|1587.7|1588.7|1587.5|41
1653496320000|2022-05-25 16:32:00|1589.2|1588|1589.3|1588.1|1589.4|1588.2|1589.2|1588|25
1653496330000|2022-05-25 16:32:10|1589.4|1588.2|1589.5|1588.3|1589.5|1588.3|1589.4|1588.2|4
1653496340000|2022-05-25 16:32:20|1589.4|1588.2|1589.4|1588.2|1589.5|1588.3|1589.4|1588.2|0
1653496350000|2022-05-25 16:32:30|1589.5|1588.3|1589.7|1588.5|1589.7|1588.5|1589.5|1588.3|11
1653496360000|2022-05-25 16:32:40|1589.4|1588.2|1589.2|1588|1589.5|1588.3|1589.2|1588|22
1653496370000|2022-05-25 16:32:50|1589.4|1588.2|1589.4|1588.2|1589.4|1588.2|1589.4|1588.2|6
1653496380000|2022-05-25 16:33:00|1589.2|1588|1589.2|1588|1589.2|1588|1589|1587.8|33
1653496390000|2022-05-25 16:33:10|1589.1|1587.9|1589.1|1587.9|1589.1|1587.9|1589.1|1587.9|2
1653496400000|2022-05-25 16:33:20|1589|1587.8|1589|1587.8|1589|1587.8|1589|1587.8|1
1653496410000|2022-05-25 16:33:30|1589.2|1588|1589.1|1587.9|1589.2|1588|1589.1|1587.9|9
1653496420000|2022-05-25 16:33:40|1589.2|1588|1589.2|1588|1589.2|1588|1589.2|1588|1
1653496430000|2022-05-25 16:33:50|||||||||1
1653496440000|2022-05-25 16:34:00|1589.1|1587.9|1589.1|1587.9|1589.1|1587.9|1589.1|1587.9|11
1653496450000|2022-05-25 16:34:10|1589|1587.8|1589|1587.8|1589|1587.8|1589|1587.8|1
1653496460000|2022-05-25 16:34:20|1589.1|1587.9|1589.1|1587.9|1589.1|1587.9|1589|1587.8|45
1653496470000|2022-05-25 16:34:30|1589|1587.8|1589|1587.8|1589.1|1587.9|1589|1587.8|2
1653496480000|2022-05-25 16:34:40|1589.1|1587.9|1589.1|1587.9|1589.1|1587.9|1589.1|1587.9|6
1653496490000|2022-05-25 16:34:50|1588.9|1587.7|1589.1|1587.9|1589.1|1587.9|1588.9|1587.7|5
1653496500000|2022-05-25 16:35:00|1588.8|1587.6|1588.8|1587.6|1588.8|1587.6|1588.7|1587.5|3
1653496510000|2022-05-25 16:35:10|1588.5|1587.3|1588.6|1587.4|1588.6|1587.4|1588.5|1587.3|38
1653496520000|2022-05-25 16:35:20|1588.7|1587.5|1588.4|1587.2|1588.7|1587.5|1588.4|1587.2|18
1653496530000|2022-05-25 16:35:30|1588.5|1587.3|1588.6|1587.4|1588.6|1587.4|1588.5|1587.3|6
1653496540000|2022-05-25 16:35:40|1588.7|1587.5|1588.4|1587.2|1588.7|1587.5|1588.4|1587.2|7
1653496550000|2022-05-25 16:35:50|1588.1|1586.9|1588.7|1587.5|1588.7|1587.5|1588|1586.8|31
1653496560000|2022-05-25 16:36:00|1588.4|1587.2|1588|1586.8|1588.5|1587.3|1588|1586.8|33
1653496570000|2022-05-25 16:36:10|1588.2|1587|1588.2|1587|1588.2|1587|1588|1586.8|36
1653496580000|2022-05-25 16:36:20|1588.3|1587.1|1588.4|1587.2|1588.4|1587.2|1588.2|1587|13
1653496590000|2022-05-25 16:36:30|1588.5|1587.3|1588.5|1587.3|1588.5|1587.3|1588.4|1587.2|3
1653496600000|2022-05-25 16:36:40|1588.4|1587.2|1588.5|1587.3|1588.6|1587.4|1588.4|1587.2|19
1653496610000|2022-05-25 16:36:50|1588.4|1587.2|1588.2|1587|1588.4|1587.2|1588.1|1586.9|20
1653496620000|2022-05-25 16:37:00|1588.1|1586.9|1588.2|1587|1588.2|1587|1588.1|1586.9|9
1653496630000|2022-05-25 16:37:10|1588.3|1587.1|1588.4|1587.2|1588.4|1587.2|1588.2|1587|14
1653496640000|2022-05-25 16:37:20|1588.5|1587.3|1588.2|1587|1588.5|1587.3|1588.2|1587|2
1653496650000|2022-05-25 16:37:30|1588.1|1586.9|1588.2|1587|1588.2|1587|1588|1586.8|32
1653496660000|2022-05-25 16:37:40|||||||||1
1653496670000|2022-05-25 16:37:50|1588.5|1587.3|1588.5|1587.3|1588.5|1587.3|1588.5|1587.3|18
1653496680000|2022-05-25 16:38:00|1588.2|1587|1588.2|1587|1588.2|1587|1588.2|1587|2
1653496690000|2022-05-25 16:38:10|||||||||2
1653496700000|2022-05-25 16:38:20|1588.3|1587.1|1588.8|1587.6|1588.8|1587.6|1588.3|1587.1|15
1653496710000|2022-05-25 16:38:30|1589|1587.8|1589.1|1587.9|1589.2|1588|1589|1587.8|23
1653496720000|2022-05-25 16:38:40|1589|1587.8|1588.8|1587.6|1589|1587.8|1588.7|1587.5|5
1653496730000|2022-05-25 16:38:50|1588.7|1587.5|1588.7|1587.5|1588.7|1587.5|1588.5|1587.3|7
1653496740000|2022-05-25 16:39:00|1588.6|1587.4|1588.8|1587.6|1588.8|1587.6|1588.6|1587.4|3
1653496750000|2022-05-25 16:39:10|1588.7|1587.5|1589|1587.8|1589.2|1588|1588.7|1587.5|15
1653496760000|2022-05-25 16:39:20|1589.2|1588|1589.5|1588.3|1589.5|1588.3|1589.2|1588|16
1653496770000|2022-05-25 16:39:30|1589.4|1588.2|1589.3|1588.1|1589.5|1588.3|1589.3|1588.1|1
1653496780000|2022-05-25 16:39:40|1589.2|1588|1589.2|1588|1589.3|1588.1|1589.2|1588|1
1653496790000|2022-05-25 16:39:50|1589.3|1588.1|1589|1587.8|1589.3|1588.1|1588.9|1587.7|9
1653496800000|2022-05-25 16:40:00|1589.1|1587.9|1588.8|1587.6|1589.1|1587.9|1588.8|1587.6|18
1653496810000|2022-05-25 16:40:10|1589|1587.8|1589|1587.8|1589|1587.8|1588.8|1587.6|5
1653496820000|2022-05-25 16:40:20|1589.2|1588|1589.2|1588|1589.2|1588|1589.2|1588|1
1653496830000|2022-05-25 16:40:30|1589.3|1588.1|1589.4|1588.2|1589.4|1588.2|1589.3|1588.1|41
1653496840000|2022-05-25 16:40:40|1589.3|1588.1|1589.3|1588.1|1589.3|1588.1|1589.2|1588|4
1653496850000|2022-05-25 16:40:50|1589.2|1588|1589.2|1588|1589.2|1588|1589.2|1588|0
1653496860000|2022-05-25 16:41:00|1589.1|1587.9|1588.9|1587.7|1589.1|1587.9|1588.7|1587.5|11
1653496870000|2022-05-25 16:41:10|1589|1587.8|1589.6|1588.4|1589.7|1588.5|1589|1587.8|19
1653496880000|2022-05-25 16:41:20|1589.7|1588.5|1589.7|1588.5|1589.7|1588.5|1589.6|1588.4|19
1653496890000|2022-05-25 16:41:30|1589.8|1588.6|1590.2|1589|1590.5|1589.3|1589.6|1588.4|58
1653496900000|2022-05-25 16:41:40|1590.4|1589.2|1590.5|1589.3|1590.5|1589.3|1590.4|1589.2|10
1653496910000|2022-05-25 16:41:50|1590.4|1589.2|1590.7|1589.5|1590.7|1589.5|1590.2|1589|55
1653496920000|2022-05-25 16:42:00|1590.6|1589.4|1590.4|1589.2|1590.7|1589.5|1590.4|1589.2|6
1653496930000|2022-05-25 16:42:10|1590.6|1589.4|1590.6|1589.4|1590.7|1589.5|1590.6|1589.4|3
1653496940000|2022-05-25 16:42:20|1590.7|1589.5|1590.9|1589.7|1590.9|1589.7|1590.6|1589.4|6
1653496950000|2022-05-25 16:42:30|||||||||2
1653496960000|2022-05-25 16:42:40|1591.1|1589.9|1591|1589.8|1591.1|1589.9|1591|1589.8|17
1653496970000|2022-05-25 16:42:50|1591.1|1589.9|1591.3|1590.1|1591.3|1590.1|1591.1|1589.9|7
1653496980000|2022-05-25 16:43:00|1591.2|1590|1591.1|1589.9|1591.3|1590.1|1591.1|1589.9|15
1653496990000|2022-05-25 16:43:10|1591.4|1590.2|1591.4|1590.2|1591.4|1590.2|1591.4|1590.2|11
1653497010000|2022-05-25 16:43:30|1591.3|1590.1|1591.3|1590.1|1591.3|1590.1|1591.2|1590|6
1653497020000|2022-05-25 16:43:40|1591.4|1590.2|1590.9|1589.7|1591.6|1590.4|1590.9|1589.7|57
1653497030000|2022-05-25 16:43:50|1590.8|1589.6|1590.9|1589.7|1590.9|1589.7|1590.8|1589.6|11
1653497040000|2022-05-25 16:44:00|1591|1589.8|1591|1589.8|1591.1|1589.9|1591|1589.8|7
1653497050000|2022-05-25 16:44:10|1591.1|1589.9|1591.2|1590|1591.2|1590|1591.1|1589.9|6
1653497060000|2022-05-25 16:44:20|1591.1|1589.9|1591|1589.8|1591.2|1590|1591|1589.8|2
1653497070000|2022-05-25 16:44:30|1591.2|1590|1591.2|1590|1591.2|1590|1591|1589.8|5
1653497080000|2022-05-25 16:44:40|||||||||6
1653497090000|2022-05-25 16:44:50|||||||||1
1653497100000|2022-05-25 16:45:00|1591|1589.8|1591.1|1589.9|1591.2|1590|1591|1589.8|11
1653497110000|2022-05-25 16:45:10|1591|1589.8|1591.2|1590|1591.2|1590|1591|1589.8|5
1653497120000|2022-05-25 16:45:20|1591.1|1589.9|1591.1|1589.9|1591.2|1590|1591.1|1589.9|6
1653497130000|2022-05-25 16:45:30|1590.9|1589.7|1590.9|1589.7|1590.9|1589.7|1590.9|1589.7|1
1653497140000|2022-05-25 16:45:40|||||||||1
1653497150000|2022-05-25 16:45:50|1590.8|1589.6|1590.9|1589.7|1591|1589.8|1590.8|1589.6|35
1653497160000|2022-05-25 16:46:00|1591|1589.8|1590.7|1589.5|1591|1589.8|1590.7|1589.5|24
1653497170000|2022-05-25 16:46:10|1590.5|1589.3|1590.5|1589.3|1590.6|1589.4|1590.4|1589.2|4
1653497180000|2022-05-25 16:46:20|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|1590.3|1589.1|2
1653497190000|2022-05-25 16:46:30|1590.5|1589.3|1590.5|1589.3|1590.5|1589.3|1590.4|1589.2|7
1653497200000|2022-05-25 16:46:40|1590.4|1589.2|1590.5|1589.3|1590.6|1589.4|1590.4|1589.2|26
1653497210000|2022-05-25 16:46:50|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|11
1653497220000|2022-05-25 16:47:00|1590.3|1589.1|1590.2|1589|1590.3|1589.1|1590.2|1589|5
1653497230000|2022-05-25 16:47:10|1590.1|1588.9|1590.2|1589|1590.2|1589|1590.1|1588.9|5
1653497240000|2022-05-25 16:47:20|1589.7|1588.5|1589.8|1588.6|1589.8|1588.6|1589.6|1588.4|15
1653497250000|2022-05-25 16:47:30|1589.7|1588.5|1589.3|1588.1|1589.7|1588.5|1589.2|1588|8
1653497260000|2022-05-25 16:47:40|1589.4|1588.2|1589.5|1588.3|1589.5|1588.3|1589.4|1588.2|15
1653497270000|2022-05-25 16:47:50|1589.6|1588.4|1589.8|1588.6|1589.8|1588.6|1589.5|1588.3|6
1653497280000|2022-05-25 16:48:00|1589.9|1588.7|1590.1|1588.9|1590.1|1588.9|1589.8|1588.6|11
1653497290000|2022-05-25 16:48:10|1590.2|1589|1590.1|1588.9|1590.3|1589.1|1590|1588.8|8
1653497300000|2022-05-25 16:48:20|1590|1588.8|1589.8|1588.6|1590|1588.8|1589.7|1588.5|44
1653497310000|2022-05-25 16:48:30|1590|1588.8|1589.9|1588.7|1590|1588.8|1589.9|1588.7|5
1653497320000|2022-05-25 16:48:40|1590|1588.8|1590.3|1589.1|1590.3|1589.1|1589.8|1588.6|24
1653497330000|2022-05-25 16:48:50|1590.5|1589.3|1590.7|1589.5|1590.7|1589.5|1590.5|1589.3|9
1653497340000|2022-05-25 16:49:00|1590.5|1589.3|1590.5|1589.3|1590.5|1589.3|1590.4|1589.2|3
1653497360000|2022-05-25 16:49:20|1591|1589.8|1591.4|1590.2|1591.4|1590.2|1591|1589.8|5
1653497370000|2022-05-25 16:49:30|1591.3|1590.1|1591.3|1590.1|1591.3|1590.1|1591.2|1590|7
1653497380000|2022-05-25 16:49:40|1591.2|1590|1591.3|1590.1|1591.3|1590.1|1591.2|1590|2
1653497390000|2022-05-25 16:49:50|1591.1|1589.9|1591.1|1589.9|1591.1|1589.9|1591.1|1589.9|2
1653497400000|2022-05-25 16:50:00|1591|1589.8|1591.2|1590|1591.3|1590.1|1591|1589.8|3
1653497410000|2022-05-25 16:50:10|1591.3|1590.1|1591.7|1590.5|1591.7|1590.5|1591.3|1590.1|5
1653497420000|2022-05-25 16:50:20|1591.6|1590.4|1591.6|1590.4|1591.6|1590.4|1591.6|1590.4|1
1653497430000|2022-05-25 16:50:30|1591.5|1590.3|1591.5|1590.3|1591.5|1590.3|1591.4|1590.2|5
1653497440000|2022-05-25 16:50:40|1591.4|1590.2|1591.4|1590.2|1591.5|1590.3|1591.4|1590.2|1
1653497450000|2022-05-25 16:50:50|1591.3|1590.1|1591.4|1590.2|1591.5|1590.3|1591.3|1590.1|15
1653497460000|2022-05-25 16:51:00|1591.5|1590.3|1591.4|1590.2|1591.5|1590.3|1591.4|1590.2|2
1653497470000|2022-05-25 16:51:10|1591.3|1590.1|1591.3|1590.1|1591.3|1590.1|1591.3|1590.1|13
1653497480000|2022-05-25 16:51:20|1591.2|1590|1591.3|1590.1|1591.5|1590.3|1591.2|1590|5
1653497490000|2022-05-25 16:51:30|1591.2|1590|1591.3|1590.1|1591.3|1590.1|1591|1589.8|9
1653497500000|2022-05-25 16:51:40|1591.2|1590|1591.3|1590.1|1591.3|1590.1|1591.2|1590|7
1653497510000|2022-05-25 16:51:50|||||||||2
1653497520000|2022-05-25 16:52:00|1591.2|1590|1591.2|1590|1591.3|1590.1|1591.1|1589.9|7
1653497530000|2022-05-25 16:52:10|1591.3|1590.1|1591.3|1590.1|1591.3|1590.1|1591.3|1590.1|6
1653497540000|2022-05-25 16:52:20|1591|1589.8|1591.1|1589.9|1591.1|1589.9|1591|1589.8|9
1653497550000|2022-05-25 16:52:30|1591|1589.8|1591.1|1589.9|1591.2|1590|1591|1589.8|2
1653497560000|2022-05-25 16:52:40|1591|1589.8|1591.1|1589.9|1591.1|1589.9|1591|1589.8|1
1653497570000|2022-05-25 16:52:50|1591|1589.8|1591.2|1590|1591.3|1590.1|1591|1589.8|16
1653497580000|2022-05-25 16:53:00|1591.1|1589.9|1591.1|1589.9|1591.1|1589.9|1591.1|1589.9|9
1653497590000|2022-05-25 16:53:10|1591.2|1590|1590.8|1589.6|1591.2|1590|1590.8|1589.6|2
1653497600000|2022-05-25 16:53:20|1591|1589.8|1591.1|1589.9|1591.1|1589.9|1591|1589.8|12
1653497610000|2022-05-25 16:53:30|1591.2|1590|1591.1|1589.9|1591.2|1590|1591.1|1589.9|3
1653497620000|2022-05-25 16:53:40|||||||||1
1653497630000|2022-05-25 16:53:50|||||||||5
1653497640000|2022-05-25 16:54:00|1591.2|1590|1591.2|1590|1591.2|1590|1591.2|1590|11
1653497650000|2022-05-25 16:54:10|1591.1|1589.9|1591.1|1589.9|1591.1|1589.9|1591.1|1589.9|1
1653497660000|2022-05-25 16:54:20|1591.2|1590|1591.2|1590|1591.3|1590.1|1591.1|1589.9|4
1653497670000|2022-05-25 16:54:30|1591.3|1590.1|1591.4|1590.2|1591.4|1590.2|1591.3|1590.1|2
1653497680000|2022-05-25 16:54:40|||||||||2
1653497690000|2022-05-25 16:54:50|1591.3|1590.1|1591.3|1590.1|1591.3|1590.1|1591.3|1590.1|3
1653497700000|2022-05-25 16:55:00|1591.4|1590.2|1591.4|1590.2|1591.4|1590.2|1591.3|1590.1|5
1653497710000|2022-05-25 16:55:10|||||||||2
1653497720000|2022-05-25 16:55:20|||||||||1
1653497730000|2022-05-25 16:55:30|||||||||1
1653497740000|2022-05-25 16:55:40|1591.8|1590.6|1591.8|1590.6|1591.9|1590.7|1591.8|1590.6|9
1653497750000|2022-05-25 16:55:50|1591.7|1590.5|1592.2|1591|1592.3|1591.1|1591.7|1590.5|14
1653497760000|2022-05-25 16:56:00|1592.1|1590.9|1592.1|1590.9|1592.3|1591.1|1592|1590.8|49
1653497770000|2022-05-25 16:56:10|1592.2|1591|1592.2|1591|1592.2|1591|1592.2|1591|2
1653497780000|2022-05-25 16:56:20|1592.1|1590.9|1591.8|1590.6|1592.1|1590.9|1591.8|1590.6|9
1653497790000|2022-05-25 16:56:30|1591.6|1590.4|1591.5|1590.3|1591.6|1590.4|1591.5|1590.3|7
1653497800000|2022-05-25 16:56:40|||||||||3
1653497820000|2022-05-25 16:57:00|1591.7|1590.5|1591.5|1590.3|1591.7|1590.5|1591.5|1590.3|4
1653497840000|2022-05-25 16:57:20|||||||||9
1653497850000|2022-05-25 16:57:30|1591.6|1590.4|1591.7|1590.5|1591.8|1590.6|1591.6|1590.4|10
1653497860000|2022-05-25 16:57:40|1591.6|1590.4|1591.6|1590.4|1591.6|1590.4|1591.6|1590.4|7
1653497870000|2022-05-25 16:57:50|1591.5|1590.3|1591.6|1590.4|1591.6|1590.4|1591.5|1590.3|52
1653497880000|2022-05-25 16:58:00|||||||||41
1653497890000|2022-05-25 16:58:10|1591.8|1590.6|1591.9|1590.7|1592|1590.8|1591.8|1590.6|9
1653497900000|2022-05-25 16:58:20|1592|1590.8|1591.8|1590.6|1592|1590.8|1591.8|1590.6|8
1653497910000|2022-05-25 16:58:30|||||||||13
1653497920000|2022-05-25 16:58:40|||||||||1
1653497930000|2022-05-25 16:58:50|1591.9|1590.7|1591.9|1590.7|1591.9|1590.7|1591.9|1590.7|8
1653497940000|2022-05-25 16:59:00|1591.8|1590.6|1591.8|1590.6|1591.8|1590.6|1591.8|1590.6|4
1653497950000|2022-05-25 16:59:10|1591.9|1590.7|1592.1|1590.9|1592.1|1590.9|1591.9|1590.7|12
1653497960000|2022-05-25 16:59:20|1592.4|1591.2|1592.6|1591.4|1592.6|1591.4|1592.4|1591.2|14
1653497970000|2022-05-25 16:59:30|1592.5|1591.3|1592.5|1591.3|1592.6|1591.4|1592.5|1591.3|1
1653497980000|2022-05-25 16:59:40|1592.6|1591.4|1592.6|1591.4|1592.6|1591.4|1592.6|1591.4|4
1653497990000|2022-05-25 16:59:50|||||||||3
1653498000000|2022-05-25 17:00:00|1592.8|1591.6|1592.8|1591.6|1592.8|1591.6|1592.8|1591.6|12
1653498020000|2022-05-25 17:00:20|1592.9|1591.7|1592.9|1591.7|1592.9|1591.7|1592.8|1591.6|4
1653498030000|2022-05-25 17:00:30|1592.7|1591.5|1592.5|1591.3|1592.7|1591.5|1592.5|1591.3|31
1653498040000|2022-05-25 17:00:40|1592.4|1591.2|1592.4|1591.2|1592.5|1591.3|1592.4|1591.2|5
1653498050000|2022-05-25 17:00:50|1592.5|1591.3|1592.4|1591.2|1592.5|1591.3|1592.4|1591.2|10
1653498070000|2022-05-25 17:01:10|1592.6|1591.4|1592.6|1591.4|1592.6|1591.4|1592.6|1591.4|1
1653498080000|2022-05-25 17:01:20|||||||||1
1653498090000|2022-05-25 17:01:30|1592.7|1591.5|1592.9|1591.7|1593|1591.8|1592.7|1591.5|6
1653498100000|2022-05-25 17:01:40|1592.7|1591.5|1592.7|1591.5|1592.7|1591.5|1592.7|1591.5|3
1653498110000|2022-05-25 17:01:50|1592.6|1591.4|1592.7|1591.5|1592.7|1591.5|1592.6|1591.4|0
1653498120000|2022-05-25 17:02:00|1592.6|1591.4|1593|1591.8|1593|1591.8|1592.4|1591.2|16
1653498130000|2022-05-25 17:02:10|1592.9|1591.7|1592|1590.8|1592.9|1591.7|1592|1590.8|28
1653498140000|2022-05-25 17:02:20|1591.9|1590.7|1591.7|1590.5|1591.9|1590.7|1591.7|1590.5|29
1653498150000|2022-05-25 17:02:30|1591.8|1590.6|1591.9|1590.7|1591.9|1590.7|1591.7|1590.5|4
1653498160000|2022-05-25 17:02:40|1591.8|1590.6|1592|1590.8|1592|1590.8|1591.8|1590.6|2
1653498170000|2022-05-25 17:02:50|1591.9|1590.7|1591.9|1590.7|1591.9|1590.7|1591.8|1590.6|23
1653498180000|2022-05-25 17:03:00|1591.8|1590.6|1592.3|1591.1|1592.3|1591.1|1591.8|1590.6|18
1653498190000|2022-05-25 17:03:10|||||||||4
1653498200000|2022-05-25 17:03:20|||||||||1
1653498210000|2022-05-25 17:03:30|1592.4|1591.2|1592.4|1591.2|1592.4|1591.2|1592.4|1591.2|1
1653498230000|2022-05-25 17:03:50|1592.2|1591|1592.3|1591.1|1592.3|1591.1|1592.2|1591|7
1653498240000|2022-05-25 17:04:00|1592.2|1591|1592.5|1591.3|1592.9|1591.7|1592.2|1591|28
1653498250000|2022-05-25 17:04:10|1592.6|1591.4|1592.5|1591.3|1592.6|1591.4|1592.5|1591.3|3
1653498260000|2022-05-25 17:04:20|1592.4|1591.2|1592.9|1591.7|1592.9|1591.7|1592.4|1591.2|8
1653498270000|2022-05-25 17:04:30|1592.8|1591.6|1592.8|1591.6|1592.9|1591.7|1592.8|1591.6|4
1653498280000|2022-05-25 17:04:40|1592.7|1591.5|1592.7|1591.5|1592.7|1591.5|1592.7|1591.5|2
1653498290000|2022-05-25 17:04:50|1592.6|1591.4|1592.9|1591.7|1592.9|1591.7|1592.6|1591.4|7
1653498300000|2022-05-25 17:05:00|1592.8|1591.6|1592.8|1591.6|1592.9|1591.7|1592.6|1591.4|6
1653498310000|2022-05-25 17:05:10|1592.7|1591.5|1592.9|1591.7|1592.9|1591.7|1592.6|1591.4|12
1653498320000|2022-05-25 17:05:20|1592.8|1591.6|1592.9|1591.7|1592.9|1591.7|1592.8|1591.6|22
1653498330000|2022-05-25 17:05:30|1593|1591.8|1592.9|1591.7|1593|1591.8|1592.9|1591.7|4
1653498340000|2022-05-25 17:05:40|||||||||9
1653498350000|2022-05-25 17:05:50|1592.8|1591.6|1592.8|1591.6|1592.8|1591.6|1592.5|1591.3|7
1653498360000|2022-05-25 17:06:00|1592.7|1591.5|1592.5|1591.3|1592.7|1591.5|1592.4|1591.2|1
1653498370000|2022-05-25 17:06:10|1592.9|1591.7|1593.4|1592.2|1593.6|1592.4|1592.9|1591.7|19
1653498380000|2022-05-25 17:06:20|1593.6|1592.4|1593.5|1592.3|1593.6|1592.4|1593.4|1592.2|2
1653498390000|2022-05-25 17:06:30|||||||||11
1653498400000|2022-05-25 17:06:40|1593.3|1592.1|1593.3|1592.1|1593.3|1592.1|1593.3|1592.1|17
1653498420000|2022-05-25 17:07:00|1593.4|1592.2|1593.5|1592.3|1593.5|1592.3|1593.4|1592.2|31
1653498430000|2022-05-25 17:07:10|1593.4|1592.2|1593.4|1592.2|1593.5|1592.3|1593.4|1592.2|4
1653498440000|2022-05-25 17:07:20|1593.2|1592|1593.2|1592|1593.2|1592|1593.2|1592|6
1653498450000|2022-05-25 17:07:30|||||||||8
1653498460000|2022-05-25 17:07:40|1593.1|1591.9|1593.2|1592|1593.2|1592|1593.1|1591.9|30
1653498470000|2022-05-25 17:07:50|1593|1591.8|1593.3|1592.1|1593.3|1592.1|1593|1591.8|9
1653498480000|2022-05-25 17:08:00|1593.2|1592|1593.5|1592.3|1593.5|1592.3|1593.2|1592|17
1653498490000|2022-05-25 17:08:10|1593.6|1592.4|1593.5|1592.3|1593.6|1592.4|1593.5|1592.3|1
1653498500000|2022-05-25 17:08:20|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|33
1653498510000|2022-05-25 17:08:30|1593.6|1592.4|1593.7|1592.5|1593.7|1592.5|1593.4|1592.2|30
1653498520000|2022-05-25 17:08:40|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|4
1653498540000|2022-05-25 17:09:00|1593.3|1592.1|1593.5|1592.3|1593.5|1592.3|1593.3|1592.1|45
1653498550000|2022-05-25 17:09:10|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|15
1653498560000|2022-05-25 17:09:20|1593.6|1592.4|1593.7|1592.5|1593.7|1592.5|1593.6|1592.4|6
1653498570000|2022-05-25 17:09:30|1593.6|1592.4|1593.7|1592.5|1593.7|1592.5|1593.6|1592.4|4
1653498580000|2022-05-25 17:09:40|1593.6|1592.4|1593.7|1592.5|1593.7|1592.5|1593.6|1592.4|1
1653498590000|2022-05-25 17:09:50|1594.2|1593|1594.4|1593.2|1594.5|1593.3|1594.2|1593|18
1653498600000|2022-05-25 17:10:00|1594.3|1593.1|1594.6|1593.4|1594.6|1593.4|1594.3|1593.1|17
1653498610000|2022-05-25 17:10:10|1594.4|1593.2|1594.5|1593.3|1594.6|1593.4|1594.4|1593.2|11
1653498620000|2022-05-25 17:10:20|1594.4|1593.2|1594.1|1592.9|1594.4|1593.2|1594.1|1592.9|44
1653498630000|2022-05-25 17:10:30|1593.9|1592.7|1593.6|1592.4|1593.9|1592.7|1593.6|1592.4|10
1653498650000|2022-05-25 17:10:50|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|54
1653498660000|2022-05-25 17:11:00|1593.9|1592.7|1593.7|1592.5|1594|1592.8|1593.6|1592.4|23
1653498670000|2022-05-25 17:11:10|1593.6|1592.4|1593.6|1592.4|1593.7|1592.5|1593.6|1592.4|5
1653498680000|2022-05-25 17:11:20|1593.3|1592.1|1593|1591.8|1593.3|1592.1|1593|1591.8|6
1653498690000|2022-05-25 17:11:30|||||||||2
1653498700000|2022-05-25 17:11:40|1592.9|1591.7|1593|1591.8|1593|1591.8|1592.9|1591.7|19
1653498710000|2022-05-25 17:11:50|1592.9|1591.7|1592.9|1591.7|1592.9|1591.7|1592.9|1591.7|7
1653498720000|2022-05-25 17:12:00|1592.7|1591.5|1593|1591.8|1593.1|1591.9|1592.7|1591.5|18
1653498730000|2022-05-25 17:12:10|1593.1|1591.9|1593|1591.8|1593.1|1591.9|1593|1591.8|5
1653498740000|2022-05-25 17:12:20|1593.1|1591.9|1592.9|1591.7|1593.1|1591.9|1592.9|1591.7|4
1653498750000|2022-05-25 17:12:30|1593|1591.8|1592.5|1591.3|1593|1591.8|1592.4|1591.2|5
1653498760000|2022-05-25 17:12:40|1592.6|1591.4|1592.7|1591.5|1592.7|1591.5|1592.6|1591.4|2
1653498770000|2022-05-25 17:12:50|1592.9|1591.7|1592.9|1591.7|1593|1591.8|1592.9|1591.7|6
1653498780000|2022-05-25 17:13:00|1593|1591.8|1593.2|1592|1593.2|1592|1592.9|1591.7|1
1653498800000|2022-05-25 17:13:20|1593.3|1592.1|1593.2|1592|1593.3|1592.1|1593.2|1592|8
1653498810000|2022-05-25 17:13:30|1593.3|1592.1|1593.5|1592.3|1593.5|1592.3|1593.3|1592.1|7
1653498820000|2022-05-25 17:13:40|||||||||1
1653498830000|2022-05-25 17:13:50|1593.3|1592.1|1593.5|1592.3|1593.5|1592.3|1593.3|1592.1|8
1653498840000|2022-05-25 17:14:00|1593.8|1592.6|1594|1592.8|1594.2|1593|1593.8|1592.6|31
1653498850000|2022-05-25 17:14:10|1593.8|1592.6|1594|1592.8|1594.1|1592.9|1593.7|1592.5|16
1653498860000|2022-05-25 17:14:20|1594.1|1592.9|1594.1|1592.9|1594.1|1592.9|1594.1|1592.9|7
1653498870000|2022-05-25 17:14:30|1594.3|1593.1|1594.6|1593.4|1594.6|1593.4|1594.3|1593.1|66
1653498880000|2022-05-25 17:14:40|1594.5|1593.3|1594.2|1593|1594.5|1593.3|1594.2|1593|61
1653498890000|2022-05-25 17:14:50|1594|1592.8|1594|1592.8|1594.1|1592.9|1594|1592.8|7
1653498900000|2022-05-25 17:15:00|1594.1|1592.9|1594.4|1593.2|1594.4|1593.2|1594.1|1592.9|12
1653498910000|2022-05-25 17:15:10|1594.3|1593.1|1594.2|1593|1594.3|1593.1|1594.2|1593|19
1653498920000|2022-05-25 17:15:20|1594.1|1592.9|1594.1|1592.9|1594.4|1593.2|1594.1|1592.9|6
1653498930000|2022-05-25 17:15:30|1594|1592.8|1593.9|1592.7|1594.2|1593|1593.9|1592.7|3
1653498940000|2022-05-25 17:15:40|1593.7|1592.5|1593.9|1592.7|1594|1592.8|1593.7|1592.5|12
1653498950000|2022-05-25 17:15:50|||||||||3
1653498960000|2022-05-25 17:16:00|1594|1592.8|1593.9|1592.7|1594|1592.8|1593.9|1592.7|6
1653498970000|2022-05-25 17:16:10|1593.7|1592.5|1593.8|1592.6|1594|1592.8|1593.7|1592.5|7
1653498980000|2022-05-25 17:16:20|1593.6|1592.4|1593.7|1592.5|1593.8|1592.6|1593.6|1592.4|7
1653498990000|2022-05-25 17:16:30|1593.8|1592.6|1593.7|1592.5|1593.8|1592.6|1593.7|1592.5|0
1653499000000|2022-05-25 17:16:40|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|1593.4|1592.2|10
1653499010000|2022-05-25 17:16:50|||||||||1
1653499020000|2022-05-25 17:17:00|||||||||5
1653499030000|2022-05-25 17:17:10|||||||||5
1653499040000|2022-05-25 17:17:20|1593.8|1592.6|1593.5|1592.3|1593.8|1592.6|1593.5|1592.3|32
1653499050000|2022-05-25 17:17:30|1593.6|1592.4|1593.8|1592.6|1593.9|1592.7|1593.6|1592.4|5
1653499060000|2022-05-25 17:17:40|1593.7|1592.5|1594|1592.8|1594.1|1592.9|1593.7|1592.5|14
1653499070000|2022-05-25 17:17:50|||||||||10
1653499080000|2022-05-25 17:18:00|1593.8|1592.6|1593.9|1592.7|1594|1592.8|1593.7|1592.5|14
1653499090000|2022-05-25 17:18:10|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|16
1653499100000|2022-05-25 17:18:20|1593.6|1592.4|1593.7|1592.5|1593.7|1592.5|1593.6|1592.4|6
1653499110000|2022-05-25 17:18:30|1593.6|1592.4|1593.4|1592.2|1593.6|1592.4|1593.4|1592.2|10
1653499120000|2022-05-25 17:18:40|1593.3|1592.1|1593.5|1592.3|1593.5|1592.3|1593.3|1592.1|14
1653499130000|2022-05-25 17:18:50|1593.4|1592.2|1593.5|1592.3|1593.5|1592.3|1593.4|1592.2|4
1653499140000|2022-05-25 17:19:00|1593.4|1592.2|1593.3|1592.1|1593.5|1592.3|1593.2|1592|14
1653499150000|2022-05-25 17:19:10|||||||||5
1653499160000|2022-05-25 17:19:20|1593.4|1592.2|1593.5|1592.3|1593.5|1592.3|1593.4|1592.2|5
1653499170000|2022-05-25 17:19:30|1593.6|1592.4|1593.7|1592.5|1593.7|1592.5|1593.5|1592.3|15
1653499180000|2022-05-25 17:19:40|1593.8|1592.6|1593.8|1592.6|1593.8|1592.6|1593.8|1592.6|2
1653499190000|2022-05-25 17:19:50|1593.9|1592.7|1593.8|1592.6|1593.9|1592.7|1593.8|1592.6|9
1653499200000|2022-05-25 17:20:00|1593.7|1592.5|1593.7|1592.5|1593.8|1592.6|1593.5|1592.3|24
1653499210000|2022-05-25 17:20:10|1593.8|1592.6|1594|1592.8|1594|1592.8|1593.8|1592.6|1
1653499220000|2022-05-25 17:20:20|||||||||2
1653499230000|2022-05-25 17:20:30|1593.9|1592.7|1593.8|1592.6|1593.9|1592.7|1593.8|1592.6|18
1653499240000|2022-05-25 17:20:40|1594|1592.8|1594|1592.8|1594|1592.8|1593.9|1592.7|4
1653499250000|2022-05-25 17:20:50|1593.9|1592.7|1593.9|1592.7|1593.9|1592.7|1593.9|1592.7|3
1653499260000|2022-05-25 17:21:00|1593.8|1592.6|1594.2|1593|1594.3|1593.1|1593.8|1592.6|3
1653499270000|2022-05-25 17:21:10|||||||||2
1653499280000|2022-05-25 17:21:20|1594.1|1592.9|1594|1592.8|1594.1|1592.9|1594|1592.8|6
1653499290000|2022-05-25 17:21:30|1593.8|1592.6|1593.8|1592.6|1593.8|1592.6|1593.8|1592.6|3
1653499300000|2022-05-25 17:21:40|1593.9|1592.7|1594|1592.8|1594|1592.8|1593.9|1592.7|6
1653499310000|2022-05-25 17:21:50|1593.9|1592.7|1593.9|1592.7|1593.9|1592.7|1593.9|1592.7|2
1653499320000|2022-05-25 17:22:00|1593.8|1592.6|1594.2|1593|1594.2|1593|1593.8|1592.6|21
1653499330000|2022-05-25 17:22:10|1594.4|1593.2|1594.1|1592.9|1594.6|1593.4|1594.1|1592.9|25
1653499340000|2022-05-25 17:22:20|1594.2|1593|1594.2|1593|1594.2|1593|1594.1|1592.9|4
1653499350000|2022-05-25 17:22:30|1593.9|1592.7|1594|1592.8|1594.1|1592.9|1593.9|1592.7|16
1653499360000|2022-05-25 17:22:40|1594.1|1592.9|1594.4|1593.2|1594.4|1593.2|1594.1|1592.9|3
1653499370000|2022-05-25 17:22:50|||||||||4
1653499380000|2022-05-25 17:23:00|1594.3|1593.1|1594.4|1593.2|1594.4|1593.2|1594.2|1593|4
1653499390000|2022-05-25 17:23:10|1594.3|1593.1|1594.3|1593.1|1594.4|1593.2|1594.2|1593|12
1653499400000|2022-05-25 17:23:20|1594.4|1593.2|1594.3|1593.1|1594.4|1593.2|1594.3|1593.1|4
1653499410000|2022-05-25 17:23:30|1594.4|1593.2|1594.3|1593.1|1594.4|1593.2|1594.2|1593|4
1653499420000|2022-05-25 17:23:40|1594.4|1593.2|1594.6|1593.4|1594.6|1593.4|1594.4|1593.2|34
1653499430000|2022-05-25 17:23:50|1594.5|1593.3|1594.3|1593.1|1594.5|1593.3|1594.3|1593.1|9
1653499440000|2022-05-25 17:24:00|1594.4|1593.2|1594.5|1593.3|1594.5|1593.3|1594.3|1593.1|5
1653499450000|2022-05-25 17:24:10|1594.3|1593.1|1594.2|1593|1594.3|1593.1|1594.1|1592.9|6
1653499460000|2022-05-25 17:24:20|1594.3|1593.1|1594.3|1593.1|1594.3|1593.1|1594.3|1593.1|2
1653499470000|2022-05-25 17:24:30|1594.4|1593.2|1594.3|1593.1|1594.4|1593.2|1594.3|1593.1|46
1653499480000|2022-05-25 17:24:40|1594.4|1593.2|1594.5|1593.3|1594.5|1593.3|1594.4|1593.2|28
1653499500000|2022-05-25 17:25:00|1594.4|1593.2|1594.5|1593.3|1594.5|1593.3|1594.4|1593.2|8
1653499510000|2022-05-25 17:25:10|||||||||8
1653499520000|2022-05-25 17:25:20|1594.4|1593.2|1594.5|1593.3|1594.6|1593.4|1594.4|1593.2|16
1653499530000|2022-05-25 17:25:30|1594.6|1593.4|1595.3|1594.1|1595.3|1594.1|1594.6|1593.4|27
1653499540000|2022-05-25 17:25:40|||||||||8
1653499550000|2022-05-25 17:25:50|1595.2|1594|1595.1|1593.9|1595.3|1594.1|1595.1|1593.9|14
1653499560000|2022-05-25 17:26:00|1595.3|1594.1|1595.8|1594.6|1595.8|1594.6|1595.3|1594.1|19
1653499570000|2022-05-25 17:26:10|1595.7|1594.5|1595.6|1594.4|1595.7|1594.5|1595.6|1594.4|14
1653499580000|2022-05-25 17:26:20|1595.7|1594.5|1596.5|1595.3|1596.6|1595.4|1595.7|1594.5|26
1653499590000|2022-05-25 17:26:30|1596.6|1595.4|1596.5|1595.3|1596.6|1595.4|1596.5|1595.3|8
1653499600000|2022-05-25 17:26:40|1596.4|1595.2|1596.5|1595.3|1596.5|1595.3|1596.3|1595.1|29
1653499610000|2022-05-25 17:26:50|1596.6|1595.4|1596.9|1595.7|1596.9|1595.7|1596.6|1595.4|27
1653499620000|2022-05-25 17:27:00|1597|1595.8|1596.9|1595.7|1597|1595.8|1596.8|1595.6|22
1653499630000|2022-05-25 17:27:10|1596.8|1595.6|1596.8|1595.6|1596.8|1595.6|1596.8|1595.6|11
1653499640000|2022-05-25 17:27:20|1596.7|1595.5|1597.3|1596.1|1597.5|1596.3|1596.7|1595.5|98
1653499650000|2022-05-25 17:27:30|1597.2|1596|1597.3|1596.1|1597.3|1596.1|1597.2|1596|17
1653499660000|2022-05-25 17:27:40|1597.4|1596.2|1597.3|1596.1|1597.4|1596.2|1597.3|1596.1|4
1653499670000|2022-05-25 17:27:50|1597.4|1596.2|1597.2|1596|1597.5|1596.3|1597.2|1596|7
1653499680000|2022-05-25 17:28:00|1597.3|1596.1|1597.2|1596|1597.5|1596.3|1597.1|1595.9|9
1653499690000|2022-05-25 17:28:10|1597|1595.8|1597|1595.8|1597.1|1595.9|1597|1595.8|15
1653499700000|2022-05-25 17:28:20|1596.9|1595.7|1596.6|1595.4|1596.9|1595.7|1596.6|1595.4|29
1653499710000|2022-05-25 17:28:30|1596.7|1595.5|1596.9|1595.7|1596.9|1595.7|1596.7|1595.5|35
1653499720000|2022-05-25 17:28:40|1596.7|1595.5|1596.7|1595.5|1596.7|1595.5|1596.7|1595.5|1
1653499730000|2022-05-25 17:28:50|1596.5|1595.3|1596.7|1595.5|1596.8|1595.6|1596.5|1595.3|29
1653499740000|2022-05-25 17:29:00|1596.6|1595.4|1596.7|1595.5|1596.7|1595.5|1596.6|1595.4|1
1653499750000|2022-05-25 17:29:10|1596.8|1595.6|1596.8|1595.6|1596.9|1595.7|1596.8|1595.6|6
1653499760000|2022-05-25 17:29:20|1596.7|1595.5|1596.8|1595.6|1596.8|1595.6|1596.7|1595.5|29
1653499770000|2022-05-25 17:29:30|1596.7|1595.5|1596.7|1595.5|1596.7|1595.5|1596.7|1595.5|7
1653499780000|2022-05-25 17:29:40|1596.5|1595.3|1596.6|1595.4|1596.6|1595.4|1596.5|1595.3|13
1653499790000|2022-05-25 17:29:50|||||||||3
1653499800000|2022-05-25 17:30:00|||||||||7
1653499810000|2022-05-25 17:30:10|1596.7|1595.5|1596.8|1595.6|1596.8|1595.6|1596.6|1595.4|13
1653499820000|2022-05-25 17:30:20|1597|1595.8|1596.8|1595.6|1597|1595.8|1596.8|1595.6|51
1653499830000|2022-05-25 17:30:30|1596.7|1595.5|1596.8|1595.6|1596.8|1595.6|1596.7|1595.5|17
1653499840000|2022-05-25 17:30:40|||||||||2
1653499850000|2022-05-25 17:30:50|1596.9|1595.7|1596.9|1595.7|1597|1595.8|1596.9|1595.7|15
1653499860000|2022-05-25 17:31:00|1596.8|1595.6|1596.5|1595.3|1596.9|1595.7|1596.4|1595.2|12
1653499870000|2022-05-25 17:31:10|1596.4|1595.2|1596.6|1595.4|1596.6|1595.4|1596.4|1595.2|5
1653499880000|2022-05-25 17:31:20|1596.5|1595.3|1596.6|1595.4|1596.6|1595.4|1596.5|1595.3|3
1653499890000|2022-05-25 17:31:30|1596.5|1595.3|1596.4|1595.2|1596.5|1595.3|1596.4|1595.2|4
1653499900000|2022-05-25 17:31:40|1596.5|1595.3|1596.6|1595.4|1596.6|1595.4|1596.4|1595.2|15
1653499910000|2022-05-25 17:31:50|1596.7|1595.5|1596.6|1595.4|1596.7|1595.5|1596.6|1595.4|40
1653499920000|2022-05-25 17:32:00|1596.5|1595.3|1596.7|1595.5|1596.8|1595.6|1596.5|1595.3|207
1653499930000|2022-05-25 17:32:10|1596.8|1595.6|1596.8|1595.6|1596.8|1595.6|1596.8|1595.6|128
1653499940000|2022-05-25 17:32:20|1596.7|1595.5|1596.8|1595.6|1596.8|1595.6|1596.6|1595.4|9
1653499950000|2022-05-25 17:32:30|1596.9|1595.7|1596.9|1595.7|1596.9|1595.7|1596.8|1595.6|2
1653499960000|2022-05-25 17:32:40|1597|1595.8|1596.9|1595.7|1597.1|1595.9|1596.9|1595.7|3
1653499970000|2022-05-25 17:32:50|1596.8|1595.6|1596.9|1595.7|1596.9|1595.7|1596.8|1595.6|1
1653499980000|2022-05-25 17:33:00|1596.3|1595.1|1596.2|1595|1596.3|1595.1|1596.2|1595|14
1653499990000|2022-05-25 17:33:10|1596.4|1595.2|1596.4|1595.2|1596.6|1595.4|1596.4|1595.2|16
1653500000000|2022-05-25 17:33:20|1596.2|1595|1596.3|1595.1|1596.3|1595.1|1596.1|1594.9|10
1653500010000|2022-05-25 17:33:30|1596.4|1595.2|1596.5|1595.3|1596.5|1595.3|1596.4|1595.2|0
1653500040000|2022-05-25 17:34:00|1596.7|1595.5|1597.5|1596.3|1597.5|1596.3|1596.7|1595.5|50
1653500050000|2022-05-25 17:34:10|1597.4|1596.2|1597.4|1596.2|1597.4|1596.2|1597.3|1596.1|12
1653500060000|2022-05-25 17:34:20|1597.5|1596.3|1597.7|1596.5|1597.7|1596.5|1597.5|1596.3|15
1653500070000|2022-05-25 17:34:30|1597.5|1596.3|1597.5|1596.3|1597.5|1596.3|1597.5|1596.3|15
1653500090000|2022-05-25 17:34:50|1597.3|1596.1|1597.3|1596.1|1597.3|1596.1|1597.3|1596.1|14
1653500100000|2022-05-25 17:35:00|1597.1|1595.9|1597.1|1595.9|1597.2|1596|1597.1|1595.9|11
1653500110000|2022-05-25 17:35:10|1597.3|1596.1|1597.3|1596.1|1597.3|1596.1|1597.3|1596.1|18
1653500120000|2022-05-25 17:35:20|||||||||19
1653500130000|2022-05-25 17:35:30|||||||||9
1653500140000|2022-05-25 17:35:40|1597.2|1596|1597.2|1596|1597.4|1596.2|1597.2|1596|12
1653500150000|2022-05-25 17:35:50|1597.1|1595.9|1597.2|1596|1597.2|1596|1597.1|1595.9|4
1653500160000|2022-05-25 17:36:00|1597.3|1596.1|1597|1595.8|1597.3|1596.1|1596.9|1595.7|4
1653500170000|2022-05-25 17:36:10|||||||||2
1653500180000|2022-05-25 17:36:20|1596.9|1595.7|1596.9|1595.7|1597|1595.8|1596.9|1595.7|0
1653500190000|2022-05-25 17:36:30|1597|1595.8|1597|1595.8|1597|1595.8|1596.9|1595.7|10
1653500200000|2022-05-25 17:36:40|||||||||1
1653500210000|2022-05-25 17:36:50|1597.1|1595.9|1597.1|1595.9|1597.1|1595.9|1597.1|1595.9|2
1653500220000|2022-05-25 17:37:00|1597.2|1596|1597.7|1596.5|1597.8|1596.6|1597.2|1596|32
1653500230000|2022-05-25 17:37:10|1597.6|1596.4|1597.5|1596.3|1597.8|1596.6|1597.5|1596.3|34
1653500240000|2022-05-25 17:37:20|1597.7|1596.5|1597.7|1596.5|1597.7|1596.5|1597.6|1596.4|11
1653500250000|2022-05-25 17:37:30|1597.8|1596.6|1597.9|1596.7|1598.2|1597|1597.8|1596.6|32
1653500260000|2022-05-25 17:37:40|1597.8|1596.6|1597.8|1596.6|1597.8|1596.6|1597.7|1596.5|25
1653500270000|2022-05-25 17:37:50|||||||||10
1653500280000|2022-05-25 17:38:00|1597.7|1596.5|1598.3|1597.1|1598.3|1597.1|1597.6|1596.4|21
1653500290000|2022-05-25 17:38:10|1598.4|1597.2|1598.4|1597.2|1598.4|1597.2|1598.1|1596.9|37
1653500300000|2022-05-25 17:38:20|1598.3|1597.1|1598.3|1597.1|1598.4|1597.2|1598.3|1597.1|6
1653500310000|2022-05-25 17:38:30|1598.2|1597|1598.4|1597.2|1598.6|1597.4|1598.1|1596.9|44
1653500320000|2022-05-25 17:38:40|1598.5|1597.3|1598.7|1597.5|1598.7|1597.5|1598.5|1597.3|3
1653500330000|2022-05-25 17:38:50|1598.8|1597.6|1598.3|1597.1|1598.8|1597.6|1598.3|1597.1|14
1653500340000|2022-05-25 17:39:00|1598.2|1597|1598.2|1597|1598.3|1597.1|1598.2|1597|8
1653500350000|2022-05-25 17:39:10|1598.1|1596.9|1598.1|1596.9|1598.1|1596.9|1597.7|1596.5|26
1653500360000|2022-05-25 17:39:20|||||||||3
1653500370000|2022-05-25 17:39:30|1598.2|1597|1598.2|1597|1598.2|1597|1598.2|1597|9
1653500380000|2022-05-25 17:39:40|1598.1|1596.9|1598.1|1596.9|1598.1|1596.9|1598.1|1596.9|1
1653500400000|2022-05-25 17:40:00|1598.2|1597|1598.1|1596.9|1598.3|1597.1|1598.1|1596.9|23
1653500420000|2022-05-25 17:40:20|1598.3|1597.1|1598.4|1597.2|1598.5|1597.3|1598.3|1597.1|31
1653500430000|2022-05-25 17:40:30|1598.3|1597.1|1598.3|1597.1|1598.3|1597.1|1598.2|1597|20
1653500440000|2022-05-25 17:40:40|||||||||7
1653500450000|2022-05-25 17:40:50|1598.1|1596.9|1598|1596.8|1598.1|1596.9|1597.9|1596.7|21
1653500460000|2022-05-25 17:41:00|1597.9|1596.7|1598.1|1596.9|1598.1|1596.9|1597.9|1596.7|6
1653500470000|2022-05-25 17:41:10|1598.3|1597.1|1598.3|1597.1|1598.4|1597.2|1598.3|1597.1|10
1653500480000|2022-05-25 17:41:20|||||||||49
1653500490000|2022-05-25 17:41:30|1598.4|1597.2|1598.4|1597.2|1598.4|1597.2|1598.4|1597.2|1
1653500500000|2022-05-25 17:41:40|1598.5|1597.3|1598.5|1597.3|1598.5|1597.3|1598.4|1597.2|3
1653500510000|2022-05-25 17:41:50|1598.7|1597.5|1598.8|1597.6|1598.8|1597.6|1598.7|1597.5|10
1653500520000|2022-05-25 17:42:00|1599|1597.8|1599.3|1598.1|1599.5|1598.3|1599|1597.8|99
1653500530000|2022-05-25 17:42:10|1599.1|1597.9|1599|1597.8|1599.2|1598|1599|1597.8|11
1653500540000|2022-05-25 17:42:20|1598.9|1597.7|1599|1597.8|1599|1597.8|1598.9|1597.7|5
1653500550000|2022-05-25 17:42:30|1598.8|1597.6|1598.6|1597.4|1598.9|1597.7|1598.6|1597.4|29
1653500560000|2022-05-25 17:42:40|||||||||12
1653500570000|2022-05-25 17:42:50|1599.3|1598.1|1599.3|1598.1|1599.5|1598.3|1599.1|1597.9|13
1653500580000|2022-05-25 17:43:00|1599.4|1598.2|1599.5|1598.3|1599.5|1598.3|1599.4|1598.2|9
1653500590000|2022-05-25 17:43:10|1599.6|1598.4|1599.9|1598.7|1600|1598.8|1599.6|1598.4|31
1653500600000|2022-05-25 17:43:20|1600|1598.8|1600.4|1599.2|1600.6|1599.4|1600|1598.8|30
1653500610000|2022-05-25 17:43:30|1600.3|1599.1|1600.2|1599|1600.3|1599.1|1600.2|1599|6
1653500620000|2022-05-25 17:43:40|1600|1598.8|1600.1|1598.9|1600.3|1599.1|1600|1598.8|15
1653500630000|2022-05-25 17:43:50|1600|1598.8|1600|1598.8|1600|1598.8|1600|1598.8|6
1653500640000|2022-05-25 17:44:00|1600.1|1598.9|1600.1|1598.9|1600.1|1598.9|1600|1598.8|12
1653500650000|2022-05-25 17:44:10|1600|1598.8|1600|1598.8|1600.1|1598.9|1600|1598.8|14
1653500660000|2022-05-25 17:44:20|1600.1|1598.9|1599.9|1598.7|1600.1|1598.9|1599.8|1598.6|36
1653500670000|2022-05-25 17:44:30|1599.8|1598.6|1599.4|1598.2|1599.8|1598.6|1599.3|1598.1|5
1653500680000|2022-05-25 17:44:40|1599.5|1598.3|1599.6|1598.4|1599.6|1598.4|1599.5|1598.3|3
1653500690000|2022-05-25 17:44:50|1599.2|1598|1598.6|1597.4|1599.2|1598|1598.6|1597.4|27
1653500700000|2022-05-25 17:45:00|1598.5|1597.3|1598.8|1597.6|1598.9|1597.7|1598.5|1597.3|25
1653500710000|2022-05-25 17:45:10|1598.9|1597.7|1599.1|1597.9|1599.4|1598.2|1598.9|1597.7|12
1653500720000|2022-05-25 17:45:20|1599.2|1598|1599|1597.8|1599.4|1598.2|1599|1597.8|40
1653500730000|2022-05-25 17:45:30|1599.1|1597.9|1599.1|1597.9|1599.1|1597.9|1599.1|1597.9|34
1653500740000|2022-05-25 17:45:40|||||||||51
1653500750000|2022-05-25 17:45:50|1599|1597.8|1598.9|1597.7|1599|1597.8|1598.6|1597.4|29
1653500760000|2022-05-25 17:46:00|1599|1597.8|1598.9|1597.7|1599|1597.8|1598.9|1597.7|19
1653500770000|2022-05-25 17:46:10|1598.6|1597.4|1598.6|1597.4|1598.6|1597.4|1598.6|1597.4|25
1653500780000|2022-05-25 17:46:20|1598.7|1597.5|1598.4|1597.2|1598.7|1597.5|1598.4|1597.2|14
1653500790000|2022-05-25 17:46:30|1598.5|1597.3|1598.7|1597.5|1598.7|1597.5|1598.5|1597.3|20
1653500800000|2022-05-25 17:46:40|||||||||1
1653500810000|2022-05-25 17:46:50|||||||||12
1653500820000|2022-05-25 17:47:00|||||||||3
1653500830000|2022-05-25 17:47:10|1598.5|1597.3|1598.4|1597.2|1598.5|1597.3|1598.4|1597.2|8
1653500840000|2022-05-25 17:47:20|1598.5|1597.3|1598.2|1597|1598.5|1597.3|1598.2|1597|17
1653500850000|2022-05-25 17:47:30|1597.8|1596.6|1598|1596.8|1598|1596.8|1597.8|1596.6|36
1653500860000|2022-05-25 17:47:40|1597.9|1596.7|1598.1|1596.9|1598.1|1596.9|1597.9|1596.7|5
1653500870000|2022-05-25 17:47:50|1598|1596.8|1598|1596.8|1598|1596.8|1598|1596.8|10
1653500880000|2022-05-25 17:48:00|1598.1|1596.9|1598.2|1597|1598.2|1597|1598|1596.8|17
1653500890000|2022-05-25 17:48:10|1598.4|1597.2|1598.4|1597.2|1598.4|1597.2|1598.4|1597.2|13
1653500900000|2022-05-25 17:48:20|||||||||3
1653500910000|2022-05-25 17:48:30|||||||||4
1653500920000|2022-05-25 17:48:40|1598.5|1597.3|1598.6|1597.4|1598.6|1597.4|1598.5|1597.3|15
1653500930000|2022-05-25 17:48:50|1598.7|1597.5|1598.8|1597.6|1598.8|1597.6|1598.6|1597.4|14
1653500940000|2022-05-25 17:49:00|1598.7|1597.5|1598.7|1597.5|1598.9|1597.7|1598.6|1597.4|32
1653500950000|2022-05-25 17:49:10|1598.8|1597.6|1598.7|1597.5|1598.8|1597.6|1598.7|1597.5|6
1653500960000|2022-05-25 17:49:20|1598.8|1597.6|1598.7|1597.5|1598.8|1597.6|1598.7|1597.5|9
1653500970000|2022-05-25 17:49:30|1598.9|1597.7|1598.7|1597.5|1598.9|1597.7|1598.7|1597.5|7
1653500980000|2022-05-25 17:49:40|1598.6|1597.4|1598.5|1597.3|1598.6|1597.4|1598.5|1597.3|12
1653500990000|2022-05-25 17:49:50|1598.8|1597.6|1598.7|1597.5|1598.8|1597.6|1598.7|1597.5|7
1653501000000|2022-05-25 17:50:00|1598.4|1597.2|1598.8|1597.6|1598.8|1597.6|1598.4|1597.2|8
1653501010000|2022-05-25 17:50:10|1598.9|1597.7|1598.8|1597.6|1598.9|1597.7|1598.8|1597.6|17
1653501020000|2022-05-25 17:50:20|1598.7|1597.5|1598.9|1597.7|1598.9|1597.7|1598.7|1597.5|16
1653501030000|2022-05-25 17:50:30|1598.7|1597.5|1598.8|1597.6|1598.8|1597.6|1598.7|1597.5|16
1653501040000|2022-05-25 17:50:40|||||||||2
1653501050000|2022-05-25 17:50:50|1598.7|1597.5|1598.7|1597.5|1598.7|1597.5|1598.7|1597.5|1
1653501060000|2022-05-25 17:51:00|1598.8|1597.6|1599.4|1598.2|1599.4|1598.2|1598.8|1597.6|19
1653501070000|2022-05-25 17:51:10|1599.5|1598.3|1599.4|1598.2|1599.5|1598.3|1599.4|1598.2|3
1653501080000|2022-05-25 17:51:20|1599.5|1598.3|1599|1597.8|1599.5|1598.3|1599|1597.8|9
1653501090000|2022-05-25 17:51:30|1599.1|1597.9|1599.1|1597.9|1599.2|1598|1599|1597.8|3
1653501100000|2022-05-25 17:51:40|1599|1597.8|1599.4|1598.2|1599.4|1598.2|1599|1597.8|58
1653501110000|2022-05-25 17:51:50|1599.3|1598.1|1599.5|1598.3|1599.5|1598.3|1599.3|1598.1|9
1653501120000|2022-05-25 17:52:00|1599.6|1598.4|1599.5|1598.3|1599.6|1598.4|1599.4|1598.2|24
1653501130000|2022-05-25 17:52:10|1599.3|1598.1|1599.3|1598.1|1599.3|1598.1|1599.3|1598.1|1
1653501140000|2022-05-25 17:52:20|1599.5|1598.3|1599.6|1598.4|1599.6|1598.4|1599.5|1598.3|19
1653501150000|2022-05-25 17:52:30|1599.5|1598.3|1599.5|1598.3|1599.5|1598.3|1599.5|1598.3|33
1653501160000|2022-05-25 17:52:40|1599.7|1598.5|1599.8|1598.6|1599.9|1598.7|1599.7|1598.5|24
1653501170000|2022-05-25 17:52:50|||||||||22
1653501180000|2022-05-25 17:53:00|1599.7|1598.5|1599.4|1598.2|1599.7|1598.5|1599.4|1598.2|12
1653501190000|2022-05-25 17:53:10|1599.6|1598.4|1599.8|1598.6|1599.8|1598.6|1599.4|1598.2|8
1653501200000|2022-05-25 17:53:20|1599.9|1598.7|1599.8|1598.6|1599.9|1598.7|1599.7|1598.5|22
1653501210000|2022-05-25 17:53:30|1599.3|1598.1|1599.6|1598.4|1599.6|1598.4|1599.3|1598.1|7
1653501220000|2022-05-25 17:53:40|1599.5|1598.3|1599.7|1598.5|1599.7|1598.5|1599.5|1598.3|25
1653501230000|2022-05-25 17:53:50|1599.5|1598.3|1599.6|1598.4|1599.6|1598.4|1599.5|1598.3|9
1653501240000|2022-05-25 17:54:00|1599.7|1598.5|1599.9|1598.7|1600|1598.8|1599.5|1598.3|12
1653501250000|2022-05-25 17:54:10|1599.8|1598.6|1599.9|1598.7|1599.9|1598.7|1599.8|1598.6|2
1653501260000|2022-05-25 17:54:20|||||||||11
1653501270000|2022-05-25 17:54:30|1600|1598.8|1600|1598.8|1600.2|1599|1600|1598.8|8
1653501280000|2022-05-25 17:54:40|1600.2|1599|1600.2|1599|1600.2|1599|1600|1598.8|3
1653501290000|2022-05-25 17:54:50|1600.3|1599.1|1600.5|1599.3|1600.5|1599.3|1600.3|1599.1|3
1653501300000|2022-05-25 17:55:00|1600.3|1599.1|1600.5|1599.3|1600.5|1599.3|1600.3|1599.1|39
1653501310000|2022-05-25 17:55:10|1600.4|1599.2|1600.7|1599.5|1600.7|1599.5|1600.3|1599.1|26
1653501320000|2022-05-25 17:55:20|1600.6|1599.4|1600.5|1599.3|1600.7|1599.5|1600.5|1599.3|2
1653501330000|2022-05-25 17:55:30|1600.6|1599.4|1600.4|1599.2|1600.6|1599.4|1600.4|1599.2|7
1653501340000|2022-05-25 17:55:40|1600.5|1599.3|1600.5|1599.3|1600.5|1599.3|1600.5|1599.3|3
1653501350000|2022-05-25 17:55:50|1600.7|1599.5|1601|1599.8|1601|1599.8|1600.7|1599.5|6
1653501360000|2022-05-25 17:56:00|1600.9|1599.7|1600.9|1599.7|1600.9|1599.7|1600.7|1599.5|30
1653501370000|2022-05-25 17:56:10|1601|1599.8|1601|1599.8|1601|1599.8|1601|1599.8|5
1653501380000|2022-05-25 17:56:20|1601.2|1600|1601.3|1600.1|1601.3|1600.1|1601.2|1600|17
1653501390000|2022-05-25 17:56:30|1601.5|1600.3|1601.5|1600.3|1601.5|1600.3|1601.4|1600.2|56
1653501400000|2022-05-25 17:56:40|1601.3|1600.1|1601.1|1599.9|1601.3|1600.1|1601|1599.8|22
1653501410000|2022-05-25 17:56:50|1601|1599.8|1601|1599.8|1601|1599.8|1601|1599.8|4
1653501420000|2022-05-25 17:57:00|1601.1|1599.9|1601|1599.8|1601.2|1600|1601|1599.8|11
1653501430000|2022-05-25 17:57:10|1600.8|1599.6|1600.8|1599.6|1600.9|1599.7|1600.8|1599.6|45
1653501440000|2022-05-25 17:57:20|1601.2|1600|1601.1|1599.9|1601.2|1600|1601.1|1599.9|28
1653501450000|2022-05-25 17:57:30|1600.9|1599.7|1600.8|1599.6|1600.9|1599.7|1600.7|1599.5|33
1653501460000|2022-05-25 17:57:40|1601|1599.8|1600.6|1599.4|1601|1599.8|1600.4|1599.2|14
1653501470000|2022-05-25 17:57:50|1600.5|1599.3|1600.7|1599.5|1600.8|1599.6|1600.5|1599.3|14
1653501480000|2022-05-25 17:58:00|1600.8|1599.6|1600.8|1599.6|1601|1599.8|1600.6|1599.4|21
1653501490000|2022-05-25 17:58:10|1600.7|1599.5|1600.8|1599.6|1600.9|1599.7|1600.7|1599.5|4
1653501500000|2022-05-25 17:58:20|1600.7|1599.5|1600.7|1599.5|1600.8|1599.6|1600.7|1599.5|2
1653501510000|2022-05-25 17:58:30|1600.8|1599.6|1600.8|1599.6|1600.8|1599.6|1600.7|1599.5|8
1653501520000|2022-05-25 17:58:40|1600.7|1599.5|1601.1|1599.9|1601.2|1600|1600.7|1599.5|35
1653501530000|2022-05-25 17:58:50|1601.2|1600|1601.3|1600.1|1601.3|1600.1|1601.2|1600|23
1653501540000|2022-05-25 17:59:00|1601.4|1600.2|1601.3|1600.1|1601.4|1600.2|1601.3|1600.1|16
1653501550000|2022-05-25 17:59:10|||||||||4
1653501560000|2022-05-25 17:59:20|1601.4|1600.2|1601.3|1600.1|1601.5|1600.3|1601.3|1600.1|163
1653501570000|2022-05-25 17:59:30|1601|1599.8|1600.9|1599.7|1601.1|1599.9|1600.9|1599.7|23
1653501580000|2022-05-25 17:59:40|1601|1599.8|1601.1|1599.9|1601.1|1599.9|1601|1599.8|1
1653501590000|2022-05-25 17:59:50|1601.6|1600.4|1601.3|1600.1|1601.6|1600.4|1601.2|1600|24
1653501600000|2022-05-25 18:00:00|1601.1|1599.9|1601.3|1600.1|1601.3|1600.1|1601|1599.8|15
1653501610000|2022-05-25 18:00:10|1601.2|1600|1601.2|1600|1601.3|1600.1|1601.1|1599.9|38
1653501620000|2022-05-25 18:00:20|1601.3|1600.1|1601.7|1600.5|1601.7|1600.5|1601.3|1600.1|24
1653501630000|2022-05-25 18:00:30|1601.8|1600.6|1602.4|1601.2|1602.4|1601.2|1601.7|1600.5|48
1653501640000|2022-05-25 18:00:40|1602.3|1601.1|1602|1600.8|1602.4|1601.2|1602|1600.8|23
1653501650000|2022-05-25 18:00:50|1602.2|1601|1602.3|1601.1|1602.3|1601.1|1602.2|1601|19
1653501660000|2022-05-25 18:01:00|1602.1|1600.9|1602.9|1601.7|1602.9|1601.7|1602.1|1600.9|81
1653501670000|2022-05-25 18:01:10|1602.8|1601.6|1603.3|1602.1|1603.4|1602.2|1602.8|1601.6|32
1653501680000|2022-05-25 18:01:20|1603.2|1602|1603.2|1602|1603.2|1602|1603.1|1601.9|24
1653501690000|2022-05-25 18:01:30|1603.4|1602.2|1603|1601.8|1603.5|1602.3|1603|1601.8|49
1653501700000|2022-05-25 18:01:40|1603.2|1602|1603.4|1602.2|1603.4|1602.2|1603.2|1602|9
1653501710000|2022-05-25 18:01:50|1603.5|1602.3|1604|1602.8|1604.4|1603.2|1603.5|1602.3|94
1653501720000|2022-05-25 18:02:00|1604.1|1602.9|1603.7|1602.5|1604.2|1603|1603.5|1602.3|39
1653501730000|2022-05-25 18:02:10|1603.8|1602.6|1603.9|1602.7|1604.2|1603|1603.7|1602.5|55
1653501740000|2022-05-25 18:02:20|1604|1602.8|1603.2|1602|1604|1602.8|1603|1601.8|25
1653501750000|2022-05-25 18:02:30|1603.4|1602.2|1603|1601.8|1603.5|1602.3|1603|1601.8|25
1653501760000|2022-05-25 18:02:40|1603.1|1601.9|1603.2|1602|1603.2|1602|1603.1|1601.9|4
1653501770000|2022-05-25 18:02:50|1602.9|1601.7|1602.9|1601.7|1603.2|1602|1602.9|1601.7|18
1653501780000|2022-05-25 18:03:00|1602.8|1601.6|1602.7|1601.5|1603.2|1602|1602.7|1601.5|45
1653501790000|2022-05-25 18:03:10|1602.8|1601.6|1602.2|1601|1602.8|1601.6|1602.2|1601|27
1653501800000|2022-05-25 18:03:20|||||||||1
1653501810000|2022-05-25 18:03:30|1602.3|1601.1|1602.7|1601.5|1602.7|1601.5|1602.3|1601.1|8
1653501820000|2022-05-25 18:03:40|1602.6|1601.4|1602.2|1601|1602.6|1601.4|1602.2|1601|12
1653501830000|2022-05-25 18:03:50|1602.3|1601.1|1602.9|1601.7|1602.9|1601.7|1602.2|1601|27
1653501840000|2022-05-25 18:04:00|1603.2|1602|1602.9|1601.7|1603.5|1602.3|1602.9|1601.7|34
1653501850000|2022-05-25 18:04:10|1603|1601.8|1602.9|1601.7|1603.2|1602|1602.9|1601.7|6
1653501860000|2022-05-25 18:04:20|1603|1601.8|1603.5|1602.3|1603.5|1602.3|1603|1601.8|17
1653501870000|2022-05-25 18:04:30|1603.6|1602.4|1603.8|1602.6|1603.8|1602.6|1603.6|1602.4|53
1653501880000|2022-05-25 18:04:40|1603.6|1602.4|1603.2|1602|1603.6|1602.4|1603.2|1602|19
1653501890000|2022-05-25 18:04:50|1603.4|1602.2|1603.3|1602.1|1603.4|1602.2|1603.3|1602.1|14
1653501900000|2022-05-25 18:05:00|1603.5|1602.3|1603.8|1602.6|1604|1602.8|1603.5|1602.3|16
1653501910000|2022-05-25 18:05:10|1603.7|1602.5|1603.5|1602.3|1603.8|1602.6|1603.4|1602.2|44
1653501920000|2022-05-25 18:05:20|1603.4|1602.2|1603|1601.8|1603.4|1602.2|1603|1601.8|31
1653501930000|2022-05-25 18:05:30|1603.1|1601.9|1603.5|1602.3|1603.5|1602.3|1603.1|1601.9|19
1653501940000|2022-05-25 18:05:40|1603.4|1602.2|1603.3|1602.1|1603.5|1602.3|1603.3|1602.1|15
1653501950000|2022-05-25 18:05:50|1603.2|1602|1603.3|1602.1|1603.3|1602.1|1603.2|1602|5
1653501960000|2022-05-25 18:06:00|1603.5|1602.3|1603.5|1602.3|1603.7|1602.5|1603.5|1602.3|21
1653501970000|2022-05-25 18:06:10|1603.6|1602.4|1603.7|1602.5|1603.7|1602.5|1603.6|1602.4|12
1653501980000|2022-05-25 18:06:20|1603.6|1602.4|1603.4|1602.2|1603.6|1602.4|1603.4|1602.2|6
1653501990000|2022-05-25 18:06:30|1603.3|1602.1|1602.8|1601.6|1603.3|1602.1|1602.8|1601.6|37
1653502000000|2022-05-25 18:06:40|1602.5|1601.3|1602.7|1601.5|1602.7|1601.5|1602.4|1601.2|10
1653502010000|2022-05-25 18:06:50|1602.4|1601.2|1602.4|1601.2|1602.6|1601.4|1602.3|1601.1|11
1653502020000|2022-05-25 18:07:00|1602.3|1601.1|1602.1|1600.9|1602.3|1601.1|1602|1600.8|15
1653502030000|2022-05-25 18:07:10|1602.3|1601.1|1602.6|1601.4|1602.8|1601.6|1602.3|1601.1|27
1653502040000|2022-05-25 18:07:20|1602.5|1601.3|1602.7|1601.5|1602.9|1601.7|1602.4|1601.2|41
1653502050000|2022-05-25 18:07:30|1602.8|1601.6|1602.9|1601.7|1603|1601.8|1602.7|1601.5|11
1653502060000|2022-05-25 18:07:40|1603|1601.8|1603|1601.8|1603.2|1602|1602.8|1601.6|34
1653502070000|2022-05-25 18:07:50|1603.1|1601.9|1602.7|1601.5|1603.1|1601.9|1602.7|1601.5|8
1653502080000|2022-05-25 18:08:00|1602.8|1601.6|1603.2|1602|1603.3|1602.1|1602.7|1601.5|31
1653502090000|2022-05-25 18:08:10|1603.3|1602.1|1603.3|1602.1|1603.3|1602.1|1602.9|1601.7|15
1653502100000|2022-05-25 18:08:20|1603.4|1602.2|1603.6|1602.4|1603.8|1602.6|1603.3|1602.1|6
1653502110000|2022-05-25 18:08:30|1603.7|1602.5|1603.8|1602.6|1603.9|1602.7|1603.6|1602.4|10
1653502120000|2022-05-25 18:08:40|1603.7|1602.5|1603.3|1602.1|1603.7|1602.5|1603.3|1602.1|12
1653502130000|2022-05-25 18:08:50|1603.2|1602|1602.9|1601.7|1603.3|1602.1|1602.9|1601.7|27
1653502140000|2022-05-25 18:09:00|1603|1601.8|1603|1601.8|1603.3|1602.1|1603|1601.8|28
1653502150000|2022-05-25 18:09:10|1602.8|1601.6|1602.6|1601.4|1602.8|1601.6|1602.4|1601.2|17
1653502160000|2022-05-25 18:09:20|1602.4|1601.2|1602.5|1601.3|1602.5|1601.3|1602.3|1601.1|7
1653502170000|2022-05-25 18:09:30|1602.4|1601.2|1602.6|1601.4|1602.7|1601.5|1602.4|1601.2|75
1653502180000|2022-05-25 18:09:40|1602.7|1601.5|1603.1|1601.9|1603.1|1601.9|1602.5|1601.3|7
1653502190000|2022-05-25 18:09:50|1603|1601.8|1603|1601.8|1603.1|1601.9|1602.9|1601.7|27
1653502200000|2022-05-25 18:10:00|1603.1|1601.9|1603.5|1602.3|1603.6|1602.4|1603.1|1601.9|52
1653502210000|2022-05-25 18:10:10|1603.3|1602.1|1603.1|1601.9|1603.5|1602.3|1603.1|1601.9|79
1653502220000|2022-05-25 18:10:20|1603.2|1602|1602.9|1601.7|1603.2|1602|1602.9|1601.7|33
1653502230000|2022-05-25 18:10:30|1603.1|1601.9|1603.1|1601.9|1603.1|1601.9|1602.9|1601.7|27
1653502240000|2022-05-25 18:10:40|1603.5|1602.3|1603.5|1602.3|1603.6|1602.4|1603.5|1602.3|32
1653502250000|2022-05-25 18:10:50|1603.4|1602.2|1603.1|1601.9|1603.4|1602.2|1602.9|1601.7|24
1653502260000|2022-05-25 18:11:00|1602.9|1601.7|1602.7|1601.5|1603|1601.8|1602.7|1601.5|22
1653502270000|2022-05-25 18:11:10|1602.8|1601.6|1602.7|1601.5|1602.9|1601.7|1602.7|1601.5|94
1653502280000|2022-05-25 18:11:20|1602.8|1601.6|1602.2|1601|1602.9|1601.7|1602.2|1601|81
1653502290000|2022-05-25 18:11:30|1602.4|1601.2|1602.9|1601.7|1602.9|1601.7|1602.3|1601.1|28
1653502300000|2022-05-25 18:11:40|1602.8|1601.6|1602.1|1600.9|1602.8|1601.6|1602.1|1600.9|45
1653502310000|2022-05-25 18:11:50|1602.2|1601|1602.5|1601.3|1602.6|1601.4|1602.1|1600.9|15
1653502320000|2022-05-25 18:12:00|1602.6|1601.4|1602.2|1601|1602.6|1601.4|1602.2|1601|54
1653502330000|2022-05-25 18:12:10|1601.9|1600.7|1601.7|1600.5|1601.9|1600.7|1601.7|1600.5|95
1653502340000|2022-05-25 18:12:20|1601.8|1600.6|1601.6|1600.4|1601.9|1600.7|1601.6|1600.4|47
1653502350000|2022-05-25 18:12:30|1601.5|1600.3|1601.4|1600.2|1601.5|1600.3|1601.2|1600|37
1653502360000|2022-05-25 18:12:40|1601.2|1600|1601.4|1600.2|1601.4|1600.2|1601.2|1600|60
1653502370000|2022-05-25 18:12:50|1601.5|1600.3|1601.2|1600|1601.5|1600.3|1601|1599.8|17
1653502380000|2022-05-25 18:13:00|1601|1599.8|1600.9|1599.7|1601.3|1600.1|1600.7|1599.5|155
1653502390000|2022-05-25 18:13:10|1601|1599.8|1600.9|1599.7|1601.2|1600|1600.7|1599.5|56
1653502400000|2022-05-25 18:13:20|1600.7|1599.5|1600.3|1599.1|1601.2|1600|1600.3|1599.1|163
1653502410000|2022-05-25 18:13:30|1600.4|1599.2|1599.8|1598.6|1600.4|1599.2|1599.6|1598.4|68
1653502420000|2022-05-25 18:13:40|1599.9|1598.7|1600|1598.8|1600.1|1598.9|1599.8|1598.6|41
1653502430000|2022-05-25 18:13:50|1600.1|1598.9|1600.2|1599|1600.5|1599.3|1600|1598.8|80
1653502440000|2022-05-25 18:14:00|1600|1598.8|1601|1599.8|1601.4|1600.2|1600|1598.8|165
1653502450000|2022-05-25 18:14:10|1601.2|1600|1600.5|1599.3|1601.3|1600.1|1600.4|1599.2|186
1653502460000|2022-05-25 18:14:20|1600.7|1599.5|1600.9|1599.7|1601|1599.8|1600.6|1599.4|144
1653502470000|2022-05-25 18:14:30|1601|1599.8|1601.2|1600|1601.5|1600.3|1600.9|1599.7|139
1653502480000|2022-05-25 18:14:40|1601|1599.8|1600.7|1599.5|1601.2|1600|1600.6|1599.4|199
1653502490000|2022-05-25 18:14:50|1600.9|1599.7|1600.7|1599.5|1601|1599.8|1600.7|1599.5|100
1653502500000|2022-05-25 18:15:00|1600.9|1599.7|1600.9|1599.7|1601|1599.8|1600.7|1599.5|36
1653502510000|2022-05-25 18:15:10|1600.7|1599.5|1600.4|1599.2|1600.9|1599.7|1600.4|1599.2|99
1653502520000|2022-05-25 18:15:20|1600.5|1599.3|1600.7|1599.5|1600.7|1599.5|1600.5|1599.3|47
1653502530000|2022-05-25 18:15:30|1600.6|1599.4|1600.8|1599.6|1600.8|1599.6|1600.6|1599.4|37
1653502540000|2022-05-25 18:15:40|1600.7|1599.5|1600.7|1599.5|1600.7|1599.5|1600.7|1599.5|12
1653502550000|2022-05-25 18:15:50|1600.6|1599.4|1600.6|1599.4|1600.6|1599.4|1600.6|1599.4|14
1653502560000|2022-05-25 18:16:00|1600.7|1599.5|1599.7|1598.5|1600.7|1599.5|1599.6|1598.4|42
1653502570000|2022-05-25 18:16:10|1599.6|1598.4|1599.7|1598.5|1599.7|1598.5|1599.6|1598.4|16
1653502580000|2022-05-25 18:16:20|1599.6|1598.4|1599.7|1598.5|1599.7|1598.5|1599.6|1598.4|5
1653502590000|2022-05-25 18:16:30|1599.6|1598.4|1599.7|1598.5|1599.7|1598.5|1599.6|1598.4|45
1653502600000|2022-05-25 18:16:40|1599.5|1598.3|1599.5|1598.3|1599.5|1598.3|1599.5|1598.3|2
1653502610000|2022-05-25 18:16:50|1599.4|1598.2|1599.4|1598.2|1599.4|1598.2|1599.3|1598.1|19
1653502620000|2022-05-25 18:17:00|1599.3|1598.1|1599|1597.8|1599.5|1598.3|1599|1597.8|82
1653502630000|2022-05-25 18:17:10|1599.1|1597.9|1599.1|1597.9|1599.1|1597.9|1599|1597.8|1
1653502640000|2022-05-25 18:17:20|1599|1597.8|1599.1|1597.9|1599.1|1597.9|1599|1597.8|15
1653502650000|2022-05-25 18:17:30|1599|1597.8|1599|1597.8|1599.4|1598.2|1599|1597.8|20
1653502660000|2022-05-25 18:17:40|1598.9|1597.7|1598.9|1597.7|1599|1597.8|1598.8|1597.6|18
1653502670000|2022-05-25 18:17:50|1599|1597.8|1599|1597.8|1599|1597.8|1599|1597.8|18
1653502680000|2022-05-25 18:18:00|1598.9|1597.7|1599|1597.8|1599|1597.8|1598.9|1597.7|32
1653502690000|2022-05-25 18:18:10|1598.8|1597.6|1598.7|1597.5|1598.9|1597.7|1598.7|1597.5|21
1653502700000|2022-05-25 18:18:20|1598.8|1597.6|1599.1|1597.9|1599.2|1598|1598.3|1597.1|75
1653502710000|2022-05-25 18:18:30|1599|1597.8|1598.9|1597.7|1599.1|1597.9|1598.5|1597.3|13
1653502720000|2022-05-25 18:18:40|1598.8|1597.6|1599.3|1598.1|1599.3|1598.1|1598.5|1597.3|14
1653502730000|2022-05-25 18:18:50|1599.6|1598.4|1599.9|1598.7|1600|1598.8|1599.2|1598|18
1653502740000|2022-05-25 18:19:00|1599.7|1598.5|1600|1598.8|1600|1598.8|1599.7|1598.5|6
1653502750000|2022-05-25 18:19:10|1599.9|1598.7|1599.4|1598.2|1599.9|1598.7|1599.1|1597.9|19
1653502760000|2022-05-25 18:19:20|1599.7|1598.5|1599.7|1598.5|1599.7|1598.5|1599.6|1598.4|26
1653502770000|2022-05-25 18:19:30|1599.5|1598.3|1600|1598.8|1600.1|1598.9|1599.5|1598.3|17
1653502780000|2022-05-25 18:19:40|1600.2|1599|1599.6|1598.4|1600.3|1599.1|1599.6|1598.4|13
1653502790000|2022-05-25 18:19:50|1598.8|1597.6|1599|1597.8|1599|1597.8|1598.6|1597.4|31
1653523200000|2022-05-26 00:00:00|1595.8|1594.6|1595|1593.8|1596.8|1595.6|1594.8|1593.6|53
1653523210000|2022-05-26 00:00:10|1594.5|1593.3|1594.8|1593.6|1595.6|1594.4|1594.5|1593.3|22
1653523220000|2022-05-26 00:00:20|1594.7|1593.5|1593.7|1592.5|1594.7|1593.5|1593.6|1592.4|30
1653523230000|2022-05-26 00:00:30|1593.6|1592.4|1593.1|1591.9|1593.6|1592.4|1592.6|1591.4|39
1653523240000|2022-05-26 00:00:40|1592.6|1591.4|1592.1|1590.9|1592.6|1591.4|1591.8|1590.6|20
1653523250000|2022-05-26 00:00:50|1592|1590.8|1591.8|1590.6|1592|1590.8|1591.5|1590.3|17
1653523260000|2022-05-26 00:01:00|1592|1590.8|1592.1|1590.9|1592.2|1591|1591.6|1590.4|8
1653523270000|2022-05-26 00:01:10|1592.3|1591.1|1592.9|1591.7|1592.9|1591.7|1591.8|1590.6|12
1653523280000|2022-05-26 00:01:20|1593.1|1591.9|1593.1|1591.9|1593.1|1591.9|1593.1|1591.9|6
1653523290000|2022-05-26 00:01:30|1593.6|1592.4|1595.3|1594.1|1595.8|1594.6|1593.6|1592.4|27
1653523300000|2022-05-26 00:01:40|1595.5|1594.3|1595.3|1594.1|1595.7|1594.5|1595.1|1593.9|8
1653523310000|2022-05-26 00:01:50|1595|1593.8|1594.9|1593.7|1595|1593.8|1594.9|1593.7|8
1653523320000|2022-05-26 00:02:00|1595.4|1594.2|1595.4|1594.2|1595.5|1594.3|1595.4|1594.2|5
1653523330000|2022-05-26 00:02:10|1595.3|1594.1|1597.6|1596.4|1597.6|1596.4|1595|1593.8|29
1653523340000|2022-05-26 00:02:20|1597.4|1596.2|1597.1|1595.9|1597.8|1596.6|1597.1|1595.9|22
1653523350000|2022-05-26 00:02:30|1597.3|1596.1|1595.5|1594.3|1597.3|1596.1|1595.4|1594.2|77
1653523360000|2022-05-26 00:02:40|1596.7|1595.5|1596.9|1595.7|1596.9|1595.7|1596.1|1594.9|18
1653523370000|2022-05-26 00:02:50|1596.8|1595.6|1595.9|1594.7|1596.9|1595.7|1595.9|1594.7|24
1653523380000|2022-05-26 00:03:00|1595.8|1594.6|1595.2|1594|1596|1594.8|1595.2|1594|6
1653523390000|2022-05-26 00:03:10|1595.3|1594.1|1595.2|1594|1595.5|1594.3|1595|1593.8|26
1653523400000|2022-05-26 00:03:20|1595.3|1594.1|1595.1|1593.9|1595.3|1594.1|1595.1|1593.9|115
1653523410000|2022-05-26 00:03:30|1595.2|1594|1595.3|1594.1|1595.4|1594.2|1595.1|1593.9|12
1653523420000|2022-05-26 00:03:40|1595.5|1594.3|1596.9|1595.7|1596.9|1595.7|1595.5|1594.3|7
1653523430000|2022-05-26 00:03:50|1597|1595.8|1595.8|1594.6|1597|1595.8|1595.8|1594.6|9
1653523440000|2022-05-26 00:04:00|1595.9|1594.7|1597|1595.8|1597.1|1595.9|1595.9|1594.7|10
1653523450000|2022-05-26 00:04:10|1596.8|1595.6|1596.5|1595.3|1596.8|1595.6|1596.5|1595.3|10
1653523460000|2022-05-26 00:04:20|1595.3|1594.1|1595.3|1594.1|1595.4|1594.2|1595.3|1594.1|8
1653523470000|2022-05-26 00:04:30|1595.2|1594|1595.9|1594.7|1596|1594.8|1595.2|1594|12
1653523480000|2022-05-26 00:04:40|1595.8|1594.6|1596.3|1595.1|1596.3|1595.1|1595.3|1594.1|12
1653523490000|2022-05-26 00:04:50|1596.1|1594.9|1596|1594.8|1596.1|1594.9|1596|1594.8|0
1653523500000|2022-05-26 00:05:00|1595.9|1594.7|1596|1594.8|1596|1594.8|1595.3|1594.1|12
1653523510000|2022-05-26 00:05:10|1595.9|1594.7|1596.5|1595.3|1596.5|1595.3|1595.9|1594.7|3
1653523520000|2022-05-26 00:05:20|1596.6|1595.4|1596.8|1595.6|1596.8|1595.6|1596.6|1595.4|0
1653523530000|2022-05-26 00:05:30|1596.6|1595.4|1597|1595.8|1597.4|1596.2|1596.4|1595.2|17
1653523540000|2022-05-26 00:05:40|1597.1|1595.9|1597.3|1596.1|1597.3|1596.1|1597.1|1595.9|2
1653523550000|2022-05-26 00:05:50|1597.2|1596|1597.1|1595.9|1597.3|1596.1|1597.1|1595.9|2
1653523560000|2022-05-26 00:06:00|1597.3|1596.1|1597.4|1596.2|1597.4|1596.2|1597.1|1595.9|23
1653523570000|2022-05-26 00:06:10|1597.3|1596.1|1597.4|1596.2|1597.4|1596.2|1597.3|1596.1|0
1653523580000|2022-05-26 00:06:20|1597.2|1596|1597.2|1596|1597.2|1596|1597.1|1595.9|0
1653523590000|2022-05-26 00:06:30|1597.1|1595.9|1597|1595.8|1597.2|1596|1597|1595.8|0
1653523610000|2022-05-26 00:06:50|1596.9|1595.7|1596.9|1595.7|1596.9|1595.7|1596.9|1595.7|0
1653523620000|2022-05-26 00:07:00|1597.4|1596.2|1597.3|1596.1|1597.4|1596.2|1597.3|1596.1|7
1653523630000|2022-05-26 00:07:10|1596.9|1595.7|1597|1595.8|1597.2|1596|1596.9|1595.7|1
1653523640000|2022-05-26 00:07:20|1597.2|1596|1597.1|1595.9|1597.2|1596|1597.1|1595.9|7
1653523650000|2022-05-26 00:07:30|1597.2|1596|1597.4|1596.2|1597.8|1596.6|1597.2|1596|12
1653523660000|2022-05-26 00:07:40|1597.1|1595.9|1597.2|1596|1597.2|1596|1597|1595.8|5
1653523670000|2022-05-26 00:07:50|1597.1|1595.9|1597.2|1596|1597.3|1596.1|1597.1|1595.9|0
1653523680000|2022-05-26 00:08:00|1597.3|1596.1|1597.6|1596.4|1597.6|1596.4|1597.3|1596.1|1
1653523690000|2022-05-26 00:08:10|1597.7|1596.5|1598|1596.8|1598|1596.8|1597.7|1596.5|10
1653523700000|2022-05-26 00:08:20|1597.9|1596.7|1598|1596.8|1598|1596.8|1597.9|1596.7|5
1653523710000|2022-05-26 00:08:30|1597.9|1596.7|1598|1596.8|1598|1596.8|1597.9|1596.7|0
1653523720000|2022-05-26 00:08:40|1598.1|1596.9|1598.1|1596.9|1598.1|1596.9|1598.1|1596.9|0
1653523740000|2022-05-26 00:09:00|1597.9|1596.7|1597.6|1596.4|1597.9|1596.7|1597.6|1596.4|0
1653523750000|2022-05-26 00:09:10|1597.4|1596.2|1597.4|1596.2|1597.4|1596.2|1597|1595.8|2
1653523760000|2022-05-26 00:09:20|1597.2|1596|1597.6|1596.4|1597.6|1596.4|1597.2|1596|1
1653523770000|2022-05-26 00:09:30|1597.5|1596.3|1597.3|1596.1|1597.5|1596.3|1597.3|1596.1|1
1653523780000|2022-05-26 00:09:40|1597.2|1596|1597.1|1595.9|1597.2|1596|1597.1|1595.9|0
1653523790000|2022-05-26 00:09:50|1597.3|1596.1|1597.3|1596.1|1597.3|1596.1|1597.3|1596.1|0
1653523800000|2022-05-26 00:10:00|1597.4|1596.2|1597.5|1596.3|1597.7|1596.5|1597.4|1596.2|4
1653523810000|2022-05-26 00:10:10|1597.6|1596.4|1597.8|1596.6|1597.9|1596.7|1597.6|1596.4|2
1653523820000|2022-05-26 00:10:20|1597.9|1596.7|1598.1|1596.9|1598.2|1597|1597.8|1596.6|0
1653523830000|2022-05-26 00:10:30|1598|1596.8|1598.1|1596.9|1598.1|1596.9|1598|1596.8|0
1653523840000|2022-05-26 00:10:40|1598|1596.8|1597.8|1596.6|1598|1596.8|1597.8|1596.6|1
1653523850000|2022-05-26 00:10:50|1597.6|1596.4|1597.6|1596.4|1597.8|1596.6|1597.6|1596.4|1
1653523860000|2022-05-26 00:11:00|1597.7|1596.5|1597.8|1596.6|1598.1|1596.9|1597.7|1596.5|5
1653523870000|2022-05-26 00:11:10|1597.7|1596.5|1597.7|1596.5|1597.8|1596.6|1597.7|1596.5|2
1653523880000|2022-05-26 00:11:20|1597.8|1596.6|1597.8|1596.6|1597.8|1596.6|1597.8|1596.6|0
1653523890000|2022-05-26 00:11:30|||||||||3
1653523900000|2022-05-26 00:11:40|1597.7|1596.5|1597.7|1596.5|1597.7|1596.5|1597.7|1596.5|2
1653523910000|2022-05-26 00:11:50|1597.8|1596.6|1597.8|1596.6|1597.8|1596.6|1597.8|1596.6|1
1653523920000|2022-05-26 00:12:00|||||||||2
1653523930000|2022-05-26 00:12:10|||||||||2
1653523960000|2022-05-26 00:12:40|1597.7|1596.5|1597.6|1596.4|1597.9|1596.7|1597.6|1596.4|0
1653523970000|2022-05-26 00:12:50|1597.8|1596.6|1597.7|1596.5|1597.8|1596.6|1597.6|1596.4|0
1653523980000|2022-05-26 00:13:00|1597.6|1596.4|1597.5|1596.3|1597.7|1596.5|1597.2|1596|5
1653523990000|2022-05-26 00:13:10|1598.1|1596.9|1598.3|1597.1|1598.3|1597.1|1598.1|1596.9|29
1653524000000|2022-05-26 00:13:20|1598.4|1597.2|1598.4|1597.2|1598.4|1597.2|1598.4|1597.2|3
1653524010000|2022-05-26 00:13:30|1598.3|1597.1|1598.1|1596.9|1598.3|1597.1|1598.1|1596.9|2
1653524020000|2022-05-26 00:13:40|1598|1596.8|1597.6|1596.4|1598|1596.8|1597.3|1596.1|3
1653524030000|2022-05-26 00:13:50|1597.5|1596.3|1597.4|1596.2|1597.5|1596.3|1597.4|1596.2|0
1653524040000|2022-05-26 00:14:00|1597.3|1596.1|1597.4|1596.2|1597.4|1596.2|1597.3|1596.1|1
1653524050000|2022-05-26 00:14:10|1597.5|1596.3|1597.4|1596.2|1597.6|1596.4|1597.4|1596.2|0
1653524070000|2022-05-26 00:14:30|1597.5|1596.3|1597.4|1596.2|1597.5|1596.3|1597.4|1596.2|0
1653524090000|2022-05-26 00:14:50|1597.6|1596.4|1597.6|1596.4|1597.6|1596.4|1597.6|1596.4|0
1653524100000|2022-05-26 00:15:00|1597.7|1596.5|1597.6|1596.4|1597.7|1596.5|1597.6|1596.4|1
1653524110000|2022-05-26 00:15:10|1597.5|1596.3|1597.3|1596.1|1597.5|1596.3|1597.3|1596.1|0
1653524120000|2022-05-26 00:15:20|1597|1595.8|1597.1|1595.9|1597.1|1595.9|1597|1595.8|0
1653524130000|2022-05-26 00:15:30|1597|1595.8|1596.9|1595.7|1597.1|1595.9|1596.9|1595.7|7
1653524140000|2022-05-26 00:15:40|1597|1595.8|1597.1|1595.9|1597.1|1595.9|1597|1595.8|1
1653524170000|2022-05-26 00:16:10|1597|1595.8|1597|1595.8|1597|1595.8|1597|1595.8|0
1653524180000|2022-05-26 00:16:20|1596.9|1595.7|1596.7|1595.5|1596.9|1595.7|1596.6|1595.4|1
1653524200000|2022-05-26 00:16:40|1596.4|1595.2|1596.4|1595.2|1596.4|1595.2|1596.4|1595.2|5
1653524210000|2022-05-26 00:16:50|1595.9|1594.7|1596.3|1595.1|1596.3|1595.1|1595.9|1594.7|1
1653524220000|2022-05-26 00:17:00|1596.2|1595|1596.6|1595.4|1596.6|1595.4|1596.1|1594.9|4
1653524230000|2022-05-26 00:17:10|1596.7|1595.5|1596.3|1595.1|1596.7|1595.5|1596.3|1595.1|2
1653524240000|2022-05-26 00:17:20|1596.2|1595|1596.3|1595.1|1596.3|1595.1|1596.2|1595|0
1653524250000|2022-05-26 00:17:30|1596.2|1595|1596.2|1595|1596.3|1595.1|1596.1|1594.9|11
1653524260000|2022-05-26 00:17:40|1596|1594.8|1595.8|1594.6|1596|1594.8|1595.7|1594.5|8
1653524270000|2022-05-26 00:17:50|1595.7|1594.5|1595.4|1594.2|1595.7|1594.5|1595.4|1594.2|1
1653524280000|2022-05-26 00:18:00|1595.5|1594.3|1595.3|1594.1|1595.6|1594.4|1595.3|1594.1|1
1653524290000|2022-05-26 00:18:10|1595.4|1594.2|1595.3|1594.1|1595.4|1594.2|1595.2|1594|5
1653524300000|2022-05-26 00:18:20|1595.4|1594.2|1594.9|1593.7|1595.4|1594.2|1594.9|1593.7|4
1653524310000|2022-05-26 00:18:30|1595.1|1593.9|1595.5|1594.3|1595.6|1594.4|1595.1|1593.9|2
1653524320000|2022-05-26 00:18:40|1595.4|1594.2|1595.3|1594.1|1595.4|1594.2|1595.2|1594|1
1653524340000|2022-05-26 00:19:00|1595.4|1594.2|1595.2|1594|1595.4|1594.2|1595.2|1594|2
1653524360000|2022-05-26 00:19:20|1595.1|1593.9|1595.1|1593.9|1595.1|1593.9|1595.1|1593.9|0
1653524370000|2022-05-26 00:19:30|1594.9|1593.7|1594.9|1593.7|1594.9|1593.7|1594.9|1593.7|2
1653524380000|2022-05-26 00:19:40|1594.7|1593.5|1594.2|1593|1594.7|1593.5|1594.2|1593|2
1653524400000|2022-05-26 00:20:00|1594.1|1592.9|1593.9|1592.7|1594.1|1592.9|1593.6|1592.4|57
1653524410000|2022-05-26 00:20:10|1593.8|1592.6|1593.9|1592.7|1593.9|1592.7|1593.8|1592.6|1
1653524420000|2022-05-26 00:20:20|1594|1592.8|1594.1|1592.9|1594.1|1592.9|1594|1592.8|4
1653524430000|2022-05-26 00:20:30|1593.7|1592.5|1593.6|1592.4|1593.7|1592.5|1593.6|1592.4|8
1653524440000|2022-05-26 00:20:40|||||||||3
1653524450000|2022-05-26 00:20:50|1593.5|1592.3|1593.6|1592.4|1593.6|1592.4|1593.5|1592.3|0
1653524460000|2022-05-26 00:21:00|1594|1592.8|1593.9|1592.7|1594.1|1592.9|1593.9|1592.7|2
1653524470000|2022-05-26 00:21:10|1594.1|1592.9|1594.1|1592.9|1594.1|1592.9|1594.1|1592.9|1
1653524480000|2022-05-26 00:21:20|1594.4|1593.2|1594.4|1593.2|1594.4|1593.2|1594.4|1593.2|1
1653524500000|2022-05-26 00:21:40|1594.5|1593.3|1594.5|1593.3|1594.5|1593.3|1594.5|1593.3|2
1653524510000|2022-05-26 00:21:50|1594.4|1593.2|1594.2|1593|1594.4|1593.2|1594.2|1593|8
1653524520000|2022-05-26 00:22:00|1594.3|1593.1|1594.4|1593.2|1594.4|1593.2|1594.3|1593.1|2
1653524530000|2022-05-26 00:22:10|1594.8|1593.6|1594.9|1593.7|1594.9|1593.7|1594.8|1593.6|2
1653524540000|2022-05-26 00:22:20|1595|1593.8|1595|1593.8|1595|1593.8|1595|1593.8|0
1653524550000|2022-05-26 00:22:30|1595.3|1594.1|1595.4|1594.2|1595.4|1594.2|1595.3|1594.1|5
1653524560000|2022-05-26 00:22:40|1595.3|1594.1|1595.4|1594.2|1595.5|1594.3|1595.2|1594|7
1653524570000|2022-05-26 00:22:50|1595.6|1594.4|1595.6|1594.4|1595.6|1594.4|1595.6|1594.4|16
1653524580000|2022-05-26 00:23:00|1595.7|1594.5|1596.1|1594.9|1596.1|1594.9|1595.7|1594.5|26
1653524590000|2022-05-26 00:23:10|1596|1594.8|1595.9|1594.7|1596|1594.8|1595.9|1594.7|1
1653524600000|2022-05-26 00:23:20|1595.8|1594.6|1595.8|1594.6|1595.8|1594.6|1595.8|1594.6|0
1653524610000|2022-05-26 00:23:30|1595.9|1594.7|1595.9|1594.7|1595.9|1594.7|1595.9|1594.7|1
1653524620000|2022-05-26 00:23:40|||||||||1
1653524690000|2022-05-26 00:24:50|1595|1593.8|1595|1593.8|1595|1593.8|1595|1593.8|1
1653524710000|2022-05-26 00:25:10|1594.8|1593.6|1594.8|1593.6|1594.8|1593.6|1594.8|1593.6|1
1653524720000|2022-05-26 00:25:20|1594.7|1593.5|1594.3|1593.1|1594.7|1593.5|1594.3|1593.1|1
1653524730000|2022-05-26 00:25:30|1594.4|1593.2|1594.3|1593.1|1594.4|1593.2|1594.3|1593.1|0
1653524740000|2022-05-26 00:25:40|1594.4|1593.2|1594.4|1593.2|1594.4|1593.2|1594.4|1593.2|14
1653524750000|2022-05-26 00:25:50|1594.3|1593.1|1594.4|1593.2|1594.4|1593.2|1594.2|1593|0
1653524760000|2022-05-26 00:26:00|1594|1592.8|1594|1592.8|1594|1592.8|1594|1592.8|16
1653524770000|2022-05-26 00:26:10|1593.9|1592.7|1593.7|1592.5|1593.9|1592.7|1593.5|1592.3|1
1653524780000|2022-05-26 00:26:20|1593.9|1592.7|1593.8|1592.6|1593.9|1592.7|1593.8|1592.6|1
1653524800000|2022-05-26 00:26:40|||||||||1
1653524810000|2022-05-26 00:26:50|1593.9|1592.7|1593.9|1592.7|1593.9|1592.7|1593.9|1592.7|1
1653524820000|2022-05-26 00:27:00|1594.2|1593|1594|1592.8|1594.2|1593|1593.9|1592.7|8
1653524830000|2022-05-26 00:27:10|1593.9|1592.7|1593.7|1592.5|1593.9|1592.7|1593.7|1592.5|0
1653524850000|2022-05-26 00:27:30|1593.8|1592.6|1593.5|1592.3|1593.8|1592.6|1593.5|1592.3|1
1653524860000|2022-05-26 00:27:40|1593.3|1592.1|1593|1591.8|1593.3|1592.1|1593|1591.8|13
1653524870000|2022-05-26 00:27:50|||||||||3
1653524880000|2022-05-26 00:28:00|1592.8|1591.6|1592.9|1591.7|1592.9|1591.7|1592.8|1591.6|3
1653524900000|2022-05-26 00:28:20|1593|1591.8|1593.2|1592|1593.2|1592|1593|1591.8|3
1653524930000|2022-05-26 00:28:50|1593.3|1592.1|1593.5|1592.3|1593.5|1592.3|1593.3|1592.1|3
1653524940000|2022-05-26 00:29:00|1593.8|1592.6|1593.7|1592.5|1593.8|1592.6|1593.7|1592.5|5
1653524950000|2022-05-26 00:29:10|1593.8|1592.6|1593.5|1592.3|1593.8|1592.6|1593.5|1592.3|0
1653524960000|2022-05-26 00:29:20|||||||||1
1653524970000|2022-05-26 00:29:30|1594|1592.8|1594|1592.8|1594|1592.8|1594|1592.8|1
1653524980000|2022-05-26 00:29:40|1593.9|1592.7|1593.8|1592.6|1593.9|1592.7|1593.7|1592.5|1
1653524990000|2022-05-26 00:29:50|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|0
1653525010000|2022-05-26 00:30:10|1594.2|1593|1594.2|1593|1594.2|1593|1594.2|1593|3
1653525050000|2022-05-26 00:30:50|1594|1592.8|1594|1592.8|1594|1592.8|1594|1592.8|1
1653525070000|2022-05-26 00:31:10|1593.9|1592.7|1593.9|1592.7|1593.9|1592.7|1593.9|1592.7|1
1653525080000|2022-05-26 00:31:20|1593.8|1592.6|1593.5|1592.3|1593.8|1592.6|1593.5|1592.3|2
1653525090000|2022-05-26 00:31:30|1593.6|1592.4|1593.5|1592.3|1593.6|1592.4|1593.5|1592.3|0
1653525100000|2022-05-26 00:31:40|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|1
1653525130000|2022-05-26 00:32:10|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|1
1653525150000|2022-05-26 00:32:30|1593.6|1592.4|1593.6|1592.4|1593.6|1592.4|1593.6|1592.4|1
1653525170000|2022-05-26 00:32:50|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|0
1653525200000|2022-05-26 00:33:20|||||||||1
1653525240000|2022-05-26 00:34:00|1593.7|1592.5|1594.7|1593.5|1594.7|1593.5|1593.7|1592.5|12
1653525250000|2022-05-26 00:34:10|1594.8|1593.6|1595.1|1593.9|1595.1|1593.9|1594.8|1593.6|24
1653525260000|2022-05-26 00:34:20|1595|1593.8|1594.8|1593.6|1595|1593.8|1594.8|1593.6|1
1653525270000|2022-05-26 00:34:30|1594.7|1593.5|1594.7|1593.5|1594.7|1593.5|1594.7|1593.5|0
1653525290000|2022-05-26 00:34:50|1595|1593.8|1595|1593.8|1595|1593.8|1595|1593.8|1
1653525350000|2022-05-26 00:35:50|1594.8|1593.6|1594.8|1593.6|1594.8|1593.6|1594.8|1593.6|0
1653525380000|2022-05-26 00:36:20|||||||||1
1653525420000|2022-05-26 00:37:00|1594.9|1593.7|1594.9|1593.7|1594.9|1593.7|1594.9|1593.7|1
1653525430000|2022-05-26 00:37:10|1594.7|1593.5|1594.7|1593.5|1594.7|1593.5|1594.7|1593.5|0
1653525440000|2022-05-26 00:37:20|1594.8|1593.6|1594.8|1593.6|1594.8|1593.6|1594.8|1593.6|0
1653525480000|2022-05-26 00:38:00|||||||||1
1653525510000|2022-05-26 00:38:30|1594.7|1593.5|1594.5|1593.3|1594.7|1593.5|1594.5|1593.3|1
1653525570000|2022-05-26 00:39:30|||||||||1
1653525580000|2022-05-26 00:39:40|1594.2|1593|1593.8|1592.6|1594.2|1593|1593.8|1592.6|4
1653525590000|2022-05-26 00:39:50|1593.6|1592.4|1593.7|1592.5|1593.8|1592.6|1593.6|1592.4|3
1653525600000|2022-05-26 00:40:00|1593.8|1592.6|1593.8|1592.6|1593.8|1592.6|1593.8|1592.6|0
1653525610000|2022-05-26 00:40:10|||||||||1
1653525650000|2022-05-26 00:40:50|1593.6|1592.4|1593.5|1592.3|1593.6|1592.4|1593.5|1592.3|2
1653525690000|2022-05-26 00:41:30|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|0
1653525710000|2022-05-26 00:41:50|1593.1|1591.9|1593.1|1591.9|1593.1|1591.9|1593.1|1591.9|0
1653525720000|2022-05-26 00:42:00|1593|1591.8|1593|1591.8|1593|1591.8|1593|1591.8|0
1653525730000|2022-05-26 00:42:10|1592.9|1591.7|1593.1|1591.9|1593.1|1591.9|1592.9|1591.7|2
1653525750000|2022-05-26 00:42:30|1593.2|1592|1593.1|1591.9|1593.2|1592|1593.1|1591.9|0
1653525780000|2022-05-26 00:43:00|1593.2|1592|1593.2|1592|1593.2|1592|1593.2|1592|0
1653525790000|2022-05-26 00:43:10|1593.1|1591.9|1593.2|1592|1593.2|1592|1593.1|1591.9|1
1653525830000|2022-05-26 00:43:50|1593.1|1591.9|1593.4|1592.2|1593.4|1592.2|1593.1|1591.9|1
1653525840000|2022-05-26 00:44:00|1593.5|1592.3|1593.6|1592.4|1593.6|1592.4|1593.5|1592.3|1
1653525880000|2022-05-26 00:44:40|1593.8|1592.6|1593.7|1592.5|1593.8|1592.6|1593.7|1592.5|1
1653525890000|2022-05-26 00:44:50|1593.6|1592.4|1593.6|1592.4|1593.6|1592.4|1593.6|1592.4|2
1653525900000|2022-05-26 00:45:00|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|0
1653525960000|2022-05-26 00:46:00|1593.6|1592.4|1593.6|1592.4|1593.6|1592.4|1593.6|1592.4|2
1653525990000|2022-05-26 00:46:30|1593.5|1592.3|1593.4|1592.2|1593.5|1592.3|1593.4|1592.2|0
1653526030000|2022-05-26 00:47:10|1593.3|1592.1|1593.3|1592.1|1593.3|1592.1|1593.3|1592.1|0
1653526040000|2022-05-26 00:47:20|1593.2|1592|1593.2|1592|1593.2|1592|1593.2|1592|2
1653526050000|2022-05-26 00:47:30|1593.3|1592.1|1593.3|1592.1|1593.3|1592.1|1593.3|1592.1|0
1653526060000|2022-05-26 00:47:40|1593.6|1592.4|1593.6|1592.4|1593.6|1592.4|1593.6|1592.4|3
1653526070000|2022-05-26 00:47:50|1593.5|1592.3|1593.2|1592|1593.5|1592.3|1593.2|1592|1
1653526080000|2022-05-26 00:48:00|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|1
1653526090000|2022-05-26 00:48:10|1593.6|1592.4|1593.6|1592.4|1593.6|1592.4|1593.6|1592.4|1
1653526150000|2022-05-26 00:49:10|1593.8|1592.6|1593.6|1592.4|1593.8|1592.6|1593.6|1592.4|0
1653526170000|2022-05-26 00:49:30|1593.7|1592.5|1594|1592.8|1594|1592.8|1593.7|1592.5|3
1653526180000|2022-05-26 00:49:40|1594.1|1592.9|1594.1|1592.9|1594.1|1592.9|1594.1|1592.9|0
1653526190000|2022-05-26 00:49:50|1594|1592.8|1594|1592.8|1594|1592.8|1594|1592.8|1
1653526200000|2022-05-26 00:50:00|1593.9|1592.7|1593.4|1592.2|1593.9|1592.7|1593.4|1592.2|13
1653526220000|2022-05-26 00:50:20|||||||||1
1653526230000|2022-05-26 00:50:30|||||||||1
1653526250000|2022-05-26 00:50:50|1593.3|1592.1|1593.4|1592.2|1593.4|1592.2|1593.3|1592.1|1
1653526260000|2022-05-26 00:51:00|1592.9|1591.7|1592.9|1591.7|1592.9|1591.7|1592.9|1591.7|9
1653526300000|2022-05-26 00:51:40|1592.8|1591.6|1592.8|1591.6|1592.8|1591.6|1592.8|1591.6|0
1653526320000|2022-05-26 00:52:00|1592.7|1591.5|1592.9|1591.7|1592.9|1591.7|1592.7|1591.5|1
1653526330000|2022-05-26 00:52:10|1593|1591.8|1593|1591.8|1593|1591.8|1593|1591.8|6
1653526350000|2022-05-26 00:52:30|1592.9|1591.7|1592.9|1591.7|1592.9|1591.7|1592.9|1591.7|1
1653526370000|2022-05-26 00:52:50|1593|1591.8|1593|1591.8|1593|1591.8|1593|1591.8|2
1653526390000|2022-05-26 00:53:10|1592.9|1591.7|1593.2|1592|1593.2|1592|1592.9|1591.7|2
1653526400000|2022-05-26 00:53:20|||||||||2
1653526410000|2022-05-26 00:53:30|1593.3|1592.1|1593.3|1592.1|1593.3|1592.1|1593.3|1592.1|1
1653526420000|2022-05-26 00:53:40|1593.2|1592|1593.2|1592|1593.2|1592|1593.2|1592|0
1653526430000|2022-05-26 00:53:50|1593.1|1591.9|1593.2|1592|1593.2|1592|1593.1|1591.9|1
1653526450000|2022-05-26 00:54:10|1593.1|1591.9|1593.1|1591.9|1593.1|1591.9|1593.1|1591.9|1
1653526460000|2022-05-26 00:54:20|1593|1591.8|1593|1591.8|1593|1591.8|1593|1591.8|1
1653526480000|2022-05-26 00:54:40|1592.9|1591.7|1592.9|1591.7|1592.9|1591.7|1592.9|1591.7|0
1653526500000|2022-05-26 00:55:00|1593|1591.8|1593|1591.8|1593|1591.8|1593|1591.8|2
1653526520000|2022-05-26 00:55:20|1593.1|1591.9|1593.2|1592|1593.2|1592|1593.1|1591.9|1
1653526530000|2022-05-26 00:55:30|1593.1|1591.9|1593|1591.8|1593.1|1591.9|1593|1591.8|0
1653526540000|2022-05-26 00:55:40|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|6
1653526560000|2022-05-26 00:56:00|1593.2|1592|1593.1|1591.9|1593.2|1592|1593.1|1591.9|2
1653526570000|2022-05-26 00:56:10|1593.2|1592|1593|1591.8|1593.2|1592|1593|1591.8|0
1653526590000|2022-05-26 00:56:30|1592.9|1591.7|1592.7|1591.5|1592.9|1591.7|1592.7|1591.5|3
1653526610000|2022-05-26 00:56:50|1592.5|1591.3|1592.5|1591.3|1592.5|1591.3|1592.5|1591.3|0
1653526620000|2022-05-26 00:57:00|1592.2|1591|1592.4|1591.2|1592.4|1591.2|1592.2|1591|2
1653526630000|2022-05-26 00:57:10|1592.2|1591|1592.4|1591.2|1592.4|1591.2|1592.2|1591|16
1653526640000|2022-05-26 00:57:20|1592.5|1591.3|1592.4|1591.2|1592.5|1591.3|1592.4|1591.2|0
1653526650000|2022-05-26 00:57:30|1592.5|1591.3|1591.6|1590.4|1592.5|1591.3|1591.5|1590.3|5
1653526660000|2022-05-26 00:57:40|1591.5|1590.3|1591.2|1590|1591.5|1590.3|1591.2|1590|2
1653526670000|2022-05-26 00:57:50|1591.4|1590.2|1591.5|1590.3|1591.5|1590.3|1591.4|1590.2|13
1653526680000|2022-05-26 00:58:00|||||||||1
1653526690000|2022-05-26 00:58:10|1591.4|1590.2|1591.5|1590.3|1591.5|1590.3|1591.2|1590|11
1653526700000|2022-05-26 00:58:20|1591.4|1590.2|1591.4|1590.2|1591.4|1590.2|1591.4|1590.2|0
1653526710000|2022-05-26 00:58:30|1591.3|1590.1|1591.2|1590|1591.3|1590.1|1591.2|1590|5
1653526730000|2022-05-26 00:58:50|1591.5|1590.3|1591.5|1590.3|1591.5|1590.3|1591.5|1590.3|10
1653526740000|2022-05-26 00:59:00|||||||||1
1653526750000|2022-05-26 00:59:10|1591.4|1590.2|1591.4|1590.2|1591.4|1590.2|1591.4|1590.2|3
1653526790000|2022-05-26 00:59:50|1591.5|1590.3|1591.8|1590.6|1591.8|1590.6|1591.5|1590.3|5
1653526800000|2022-05-26 01:00:00|1591.7|1590.5|1591.7|1590.5|1592.2|1591|1591.3|1590.1|28
1653526810000|2022-05-26 01:00:10|1591.9|1590.7|1591.7|1590.5|1591.9|1590.7|1591.7|1590.5|0
1653526820000|2022-05-26 01:00:20|1591.5|1590.3|1591.6|1590.4|1591.6|1590.4|1591.5|1590.3|1
1653526830000|2022-05-26 01:00:30|1591.5|1590.3|1591.6|1590.4|1591.6|1590.4|1591.5|1590.3|0
1653526840000|2022-05-26 01:00:40|1591.5|1590.3|1591.5|1590.3|1591.6|1590.4|1591.5|1590.3|2
1653526850000|2022-05-26 01:00:50|1591.6|1590.4|1591.4|1590.2|1591.6|1590.4|1591.4|1590.2|4
1653526860000|2022-05-26 01:01:00|1591.3|1590.1|1591.1|1589.9|1591.3|1590.1|1591.1|1589.9|14
1653526870000|2022-05-26 01:01:10|1591.2|1590|1591.3|1590.1|1591.3|1590.1|1591.2|1590|1
1653526880000|2022-05-26 01:01:20|1591.4|1590.2|1591.3|1590.1|1591.4|1590.2|1591.3|1590.1|0
1653526890000|2022-05-26 01:01:30|1591.4|1590.2|1591.7|1590.5|1591.7|1590.5|1591.4|1590.2|0
1653526900000|2022-05-26 01:01:40|1592.2|1591|1592.2|1591|1592.2|1591|1592.2|1591|1
1653526910000|2022-05-26 01:01:50|||||||||1
1653526920000|2022-05-26 01:02:00|1592.5|1591.3|1592.5|1591.3|1592.6|1591.4|1592.5|1591.3|2
1653526930000|2022-05-26 01:02:10|1592.8|1591.6|1592.9|1591.7|1592.9|1591.7|1592.8|1591.6|2
1653526940000|2022-05-26 01:02:20|1592.7|1591.5|1592.8|1591.6|1592.8|1591.6|1592.7|1591.5|0
1653526950000|2022-05-26 01:02:30|1592.7|1591.5|1592.7|1591.5|1592.7|1591.5|1592.7|1591.5|0
1653526960000|2022-05-26 01:02:40|1592.6|1591.4|1592.5|1591.3|1592.6|1591.4|1592.5|1591.3|1
1653526970000|2022-05-26 01:02:50|1592.8|1591.6|1592.3|1591.1|1592.8|1591.6|1592.3|1591.1|2
1653526990000|2022-05-26 01:03:10|1592.5|1591.3|1592|1590.8|1592.5|1591.3|1592|1590.8|51
1653527000000|2022-05-26 01:03:20|1592.3|1591.1|1592.3|1591.1|1592.3|1591.1|1592.3|1591.1|0
1653527010000|2022-05-26 01:03:30|1592.2|1591|1592|1590.8|1592.2|1591|1592|1590.8|0
1653527030000|2022-05-26 01:03:50|1592.1|1590.9|1592.1|1590.9|1592.1|1590.9|1592|1590.8|0
1653527040000|2022-05-26 01:04:00|1592|1590.8|1592.5|1591.3|1592.5|1591.3|1592|1590.8|2
1653527050000|2022-05-26 01:04:10|1593|1591.8|1592.9|1591.7|1593|1591.8|1592.9|1591.7|13
1653527060000|2022-05-26 01:04:20|1593.1|1591.9|1593.1|1591.9|1593.1|1591.9|1593.1|1591.9|4
1653527080000|2022-05-26 01:04:40|1593.3|1592.1|1593.3|1592.1|1593.3|1592.1|1593.2|1592|2
1653527090000|2022-05-26 01:04:50|1593.2|1592|1593.3|1592.1|1593.3|1592.1|1593.1|1591.9|0
1653527100000|2022-05-26 01:05:00|1593.2|1592|1593.1|1591.9|1593.2|1592|1593.1|1591.9|0
1653527110000|2022-05-26 01:05:10|1593|1591.8|1592.8|1591.6|1593|1591.8|1592.7|1591.5|3
1653527120000|2022-05-26 01:05:20|1592.9|1591.7|1592.9|1591.7|1592.9|1591.7|1592.9|1591.7|0
1653527130000|2022-05-26 01:05:30|1593|1591.8|1593|1591.8|1593.1|1591.9|1593|1591.8|1
1653527140000|2022-05-26 01:05:40|1593.1|1591.9|1593.1|1591.9|1593.1|1591.9|1593.1|1591.9|0
1653527160000|2022-05-26 01:06:00|1593|1591.8|1593|1591.8|1593|1591.8|1593|1591.8|0
1653527180000|2022-05-26 01:06:20|1593.1|1591.9|1593.7|1592.5|1593.7|1592.5|1593.1|1591.9|3
1653527200000|2022-05-26 01:06:40|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|1593.4|1592.2|3
1653527210000|2022-05-26 01:06:50|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|0
1653527220000|2022-05-26 01:07:00|1593.3|1592.1|1592.9|1591.7|1593.3|1592.1|1592.9|1591.7|1
1653527230000|2022-05-26 01:07:10|1593|1591.8|1593.3|1592.1|1593.5|1592.3|1593|1591.8|1
1653527240000|2022-05-26 01:07:20|1593.2|1592|1593.2|1592|1593.2|1592|1593|1591.8|20
1653527250000|2022-05-26 01:07:30|1593.1|1591.9|1593.1|1591.9|1593.1|1591.9|1593.1|1591.9|0
1653527260000|2022-05-26 01:07:40|1593.2|1592|1593.5|1592.3|1593.5|1592.3|1593.2|1592|1
1653527270000|2022-05-26 01:07:50|1593.6|1592.4|1593.8|1592.6|1593.8|1592.6|1593.6|1592.4|3
1653527280000|2022-05-26 01:08:00|1593.7|1592.5|1593.9|1592.7|1593.9|1592.7|1593.7|1592.5|4
1653527290000|2022-05-26 01:08:10|1593.8|1592.6|1593.8|1592.6|1593.8|1592.6|1593.8|1592.6|0
1653527300000|2022-05-26 01:08:20|1593.9|1592.7|1593.8|1592.6|1593.9|1592.7|1593.7|1592.5|0
1653527310000|2022-05-26 01:08:30|1593.9|1592.7|1593.9|1592.7|1593.9|1592.7|1593.9|1592.7|0
1653527320000|2022-05-26 01:08:40|1594|1592.8|1594|1592.8|1594|1592.8|1594|1592.8|0
1653527340000|2022-05-26 01:09:00|1594.2|1593|1594.2|1593|1594.3|1593.1|1594|1592.8|10
1653527350000|2022-05-26 01:09:10|1594.1|1592.9|1594.2|1593|1594.2|1593|1594|1592.8|1
1653527380000|2022-05-26 01:09:40|1594.1|1592.9|1594.1|1592.9|1594.1|1592.9|1594.1|1592.9|0
1653527390000|2022-05-26 01:09:50|1594.2|1593|1594.5|1593.3|1594.5|1593.3|1594.1|1592.9|2
1653527400000|2022-05-26 01:10:00|1594.3|1593.1|1594|1592.8|1594.3|1593.1|1594|1592.8|3
1653527410000|2022-05-26 01:10:10|1593.8|1592.6|1593.7|1592.5|1593.8|1592.6|1593.7|1592.5|1
1653527420000|2022-05-26 01:10:20|||||||||3
1653527430000|2022-05-26 01:10:30|1593.6|1592.4|1593.6|1592.4|1593.6|1592.4|1593.5|1592.3|1
1653527440000|2022-05-26 01:10:40|1593.5|1592.3|1593.7|1592.5|1593.7|1592.5|1593.5|1592.3|1
1653527460000|2022-05-26 01:11:00|1593.6|1592.4|1593.5|1592.3|1593.6|1592.4|1593.5|1592.3|0
1653527470000|2022-05-26 01:11:10|1593.4|1592.2|1593.2|1592|1593.4|1592.2|1593.2|1592|2
1653527490000|2022-05-26 01:11:30|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|2
1653527500000|2022-05-26 01:11:40|1593.3|1592.1|1593.3|1592.1|1593.3|1592.1|1593.3|1592.1|0
1653527510000|2022-05-26 01:11:50|1593.4|1592.2|1593.3|1592.1|1593.4|1592.2|1593.3|1592.1|1
1653527520000|2022-05-26 01:12:00|1593.2|1592|1592.3|1591.1|1593.2|1592|1592.3|1591.1|16
1653527530000|2022-05-26 01:12:10|1592.2|1591|1592.1|1590.9|1592.2|1591|1592.1|1590.9|1
1653527540000|2022-05-26 01:12:20|1592|1590.8|1592.1|1590.9|1592.1|1590.9|1592|1590.8|1
1653527550000|2022-05-26 01:12:30|1592.2|1591|1592.1|1590.9|1592.2|1591|1592.1|1590.9|2
1653527560000|2022-05-26 01:12:40|1592|1590.8|1591.8|1590.6|1592.3|1591.1|1591.8|1590.6|3
1653527570000|2022-05-26 01:12:50|1591.7|1590.5|1591.7|1590.5|1591.7|1590.5|1591.7|1590.5|0
1653527580000|2022-05-26 01:13:00|1591.8|1590.6|1591.9|1590.7|1592.2|1591|1591.8|1590.6|10
1653527590000|2022-05-26 01:13:10|1591.8|1590.6|1591.7|1590.5|1591.8|1590.6|1591.7|1590.5|2
1653527610000|2022-05-26 01:13:30|1591.6|1590.4|1591.6|1590.4|1591.6|1590.4|1591.6|1590.4|0
1653527620000|2022-05-26 01:13:40|1591.5|1590.3|1591.5|1590.3|1591.5|1590.3|1591.5|1590.3|0
1653527640000|2022-05-26 01:14:00|1591.6|1590.4|1591.6|1590.4|1591.6|1590.4|1591.6|1590.4|0
1653527650000|2022-05-26 01:14:10|1591.7|1590.5|1591.6|1590.4|1591.7|1590.5|1591.6|1590.4|0
1653527660000|2022-05-26 01:14:20|1591.5|1590.3|1591.5|1590.3|1591.5|1590.3|1591.5|1590.3|0
1653527670000|2022-05-26 01:14:30|1591.2|1590|1591.2|1590|1591.3|1590.1|1591.2|1590|8
1653527680000|2022-05-26 01:14:40|||||||||1
1653527700000|2022-05-26 01:15:00|1591.3|1590.1|1591.3|1590.1|1591.5|1590.3|1591.2|1590|3
1653527730000|2022-05-26 01:15:30|1591.2|1590|1591.2|1590|1591.2|1590|1591.2|1590|0
1653527740000|2022-05-26 01:15:40|||||||||2
1653527760000|2022-05-26 01:16:00|1591.3|1590.1|1590.9|1589.7|1591.3|1590.1|1590.8|1589.6|6
1653527770000|2022-05-26 01:16:10|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|0
1653527780000|2022-05-26 01:16:20|1590.9|1589.7|1591|1589.8|1591.2|1590|1590.8|1589.6|74
1653527790000|2022-05-26 01:16:30|1591.1|1589.9|1591.3|1590.1|1591.3|1590.1|1591.1|1589.9|0
1653527800000|2022-05-26 01:16:40|1591.2|1590|1590.8|1589.6|1591.2|1590|1590.8|1589.6|5
1653527810000|2022-05-26 01:16:50|1590.9|1589.7|1590.9|1589.7|1590.9|1589.7|1590.9|1589.7|0
1653527820000|2022-05-26 01:17:00|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|1
1653527830000|2022-05-26 01:17:10|1590.7|1589.5|1590.7|1589.5|1590.7|1589.5|1590.7|1589.5|2
1653527840000|2022-05-26 01:17:20|1590.8|1589.6|1590.5|1589.3|1590.8|1589.6|1590.5|1589.3|4
1653527850000|2022-05-26 01:17:30|1590.6|1589.4|1590.5|1589.3|1590.6|1589.4|1590.5|1589.3|0
1653527870000|2022-05-26 01:17:50|1590.6|1589.4|1590.5|1589.3|1590.6|1589.4|1590.5|1589.3|2
1653527880000|2022-05-26 01:18:00|1590.2|1589|1590.3|1589.1|1590.3|1589.1|1590.2|1589|2
1653527890000|2022-05-26 01:18:10|1590.2|1589|1590.3|1589.1|1590.3|1589.1|1590.2|1589|0
1653527910000|2022-05-26 01:18:30|1590.2|1589|1590.3|1589.1|1590.3|1589.1|1590.2|1589|2
1653527920000|2022-05-26 01:18:40|1590.2|1589|1590.3|1589.1|1590.3|1589.1|1590.2|1589|3
1653527930000|2022-05-26 01:18:50|1590.4|1589.2|1590.3|1589.1|1590.4|1589.2|1590.3|1589.1|2
1653527940000|2022-05-26 01:19:00|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|1
1653527950000|2022-05-26 01:19:10|1590.6|1589.4|1590.6|1589.4|1590.6|1589.4|1590.6|1589.4|3
1653527960000|2022-05-26 01:19:20|1590.5|1589.3|1590.5|1589.3|1590.5|1589.3|1590.5|1589.3|0
1653527970000|2022-05-26 01:19:30|1590.6|1589.4|1590.6|1589.4|1590.6|1589.4|1590.6|1589.4|0
1653527980000|2022-05-26 01:19:40|1590.5|1589.3|1590.5|1589.3|1590.5|1589.3|1590.5|1589.3|1
1653528060000|2022-05-26 01:21:00|1590.6|1589.4|1590.6|1589.4|1590.6|1589.4|1590.6|1589.4|19
1653528090000|2022-05-26 01:21:30|1590.5|1589.3|1590.5|1589.3|1590.5|1589.3|1590.3|1589.1|3
1653528110000|2022-05-26 01:21:50|||||||||1
1653528120000|2022-05-26 01:22:00|1590.3|1589.1|1590.2|1589|1590.3|1589.1|1590.2|1589|2
1653528130000|2022-05-26 01:22:10|1590|1588.8|1590|1588.8|1590.1|1588.9|1589.9|1588.7|76
1653528150000|2022-05-26 01:22:30|1589.9|1588.7|1590|1588.8|1590|1588.8|1589.9|1588.7|2
1653528160000|2022-05-26 01:22:40|||||||||2
1653528180000|2022-05-26 01:23:00|1590.1|1588.9|1590.3|1589.1|1590.3|1589.1|1590.1|1588.9|0
1653528190000|2022-05-26 01:23:10|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|0
1653528200000|2022-05-26 01:23:20|1590.3|1589.1|1590.2|1589|1590.3|1589.1|1590.2|1589|1
1653528220000|2022-05-26 01:23:40|1590.3|1589.1|1590.3|1589.1|1590.3|1589.1|1590.3|1589.1|2
1653528230000|2022-05-26 01:23:50|1590.2|1589|1590.2|1589|1590.2|1589|1590.2|1589|0
1653528240000|2022-05-26 01:24:00|1590.3|1589.1|1590.3|1589.1|1590.3|1589.1|1590.2|1589|0
1653528250000|2022-05-26 01:24:10|1590.5|1589.3|1590.3|1589.1|1590.5|1589.3|1590.2|1589|4
1653528260000|2022-05-26 01:24:20|1590.2|1589|1590.2|1589|1590.2|1589|1590.2|1589|3
1653528270000|2022-05-26 01:24:30|1590.3|1589.1|1590.2|1589|1590.3|1589.1|1590.2|1589|0
1653528280000|2022-05-26 01:24:40|1590.1|1588.9|1590.2|1589|1590.2|1589|1590|1588.8|5
1653528290000|2022-05-26 01:24:50|1590.4|1589.2|1590.3|1589.1|1590.4|1589.2|1590.3|1589.1|1
1653528300000|2022-05-26 01:25:00|1590.2|1589|1590.5|1589.3|1590.5|1589.3|1590.2|1589|3
1653528310000|2022-05-26 01:25:10|1590.6|1589.4|1590.1|1588.9|1590.6|1589.4|1590.1|1588.9|8
1653528340000|2022-05-26 01:25:40|1590.2|1589|1590.1|1588.9|1590.2|1589|1590.1|1588.9|0
1653528360000|2022-05-26 01:26:00|1589.9|1588.7|1589.9|1588.7|1589.9|1588.7|1589.9|1588.7|1
1653528370000|2022-05-26 01:26:10|1590.3|1589.1|1590.3|1589.1|1590.3|1589.1|1590.3|1589.1|4
1653528390000|2022-05-26 01:26:30|1590.4|1589.2|1590.5|1589.3|1590.5|1589.3|1590.4|1589.2|1
1653528410000|2022-05-26 01:26:50|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|2
1653528420000|2022-05-26 01:27:00|1590.5|1589.3|1590.5|1589.3|1590.5|1589.3|1590.5|1589.3|1
1653528430000|2022-05-26 01:27:10|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|1
1653528450000|2022-05-26 01:27:30|1590.5|1589.3|1590.4|1589.2|1590.5|1589.3|1590.4|1589.2|2
1653528460000|2022-05-26 01:27:40|1590.5|1589.3|1590.5|1589.3|1590.5|1589.3|1590.5|1589.3|4
1653528470000|2022-05-26 01:27:50|||||||||1
1653528480000|2022-05-26 01:28:00|1590.6|1589.4|1590.6|1589.4|1590.6|1589.4|1590.6|1589.4|0
1653528490000|2022-05-26 01:28:10|1590.5|1589.3|1590.5|1589.3|1590.5|1589.3|1590.5|1589.3|4
1653528500000|2022-05-26 01:28:20|1590.4|1589.2|1590.6|1589.4|1590.6|1589.4|1590.3|1589.1|4
1653528510000|2022-05-26 01:28:30|1590.5|1589.3|1590.5|1589.3|1590.5|1589.3|1590.5|1589.3|0
1653528520000|2022-05-26 01:28:40|1590.6|1589.4|1590.6|1589.4|1590.6|1589.4|1590.6|1589.4|0
1653528530000|2022-05-26 01:28:50|1590.5|1589.3|1590.5|1589.3|1590.5|1589.3|1590.5|1589.3|12
1653528540000|2022-05-26 01:29:00|1590.4|1589.2|1590.5|1589.3|1590.5|1589.3|1590.4|1589.2|3
1653528550000|2022-05-26 01:29:10|||||||||3
1653528570000|2022-05-26 01:29:30|1590.6|1589.4|1590.6|1589.4|1590.6|1589.4|1590.6|1589.4|0
1653528580000|2022-05-26 01:29:40|||||||||1
1653528590000|2022-05-26 01:29:50|1590.5|1589.3|1590.5|1589.3|1590.5|1589.3|1590.5|1589.3|0
1653528610000|2022-05-26 01:30:10|1590.6|1589.4|1590.6|1589.4|1590.6|1589.4|1590.6|1589.4|0
1653528620000|2022-05-26 01:30:20|1590.5|1589.3|1590.5|1589.3|1590.5|1589.3|1590.5|1589.3|0
1653528640000|2022-05-26 01:30:40|1590.4|1589.2|1590.5|1589.3|1590.5|1589.3|1590.4|1589.2|1
1653528660000|2022-05-26 01:31:00|1590.4|1589.2|1590.5|1589.3|1590.5|1589.3|1590.4|1589.2|0
1653528670000|2022-05-26 01:31:10|1590.4|1589.2|1590.3|1589.1|1590.4|1589.2|1590.3|1589.1|1
1653528690000|2022-05-26 01:31:30|1590.2|1589|1590.4|1589.2|1590.4|1589.2|1590.2|1589|1
1653528710000|2022-05-26 01:31:50|1590.2|1589|1590.2|1589|1590.2|1589|1590.2|1589|0
1653528720000|2022-05-26 01:32:00|||||||||1
1653528730000|2022-05-26 01:32:10|1590.6|1589.4|1590.9|1589.7|1591|1589.8|1590.5|1589.3|38
1653528740000|2022-05-26 01:32:20|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|1
1653528770000|2022-05-26 01:32:50|1591.2|1590|1591.2|1590|1591.2|1590|1591.2|1590|7
1653528780000|2022-05-26 01:33:00|1591.1|1589.9|1590.8|1589.6|1591.1|1589.9|1590.8|1589.6|2
1653528790000|2022-05-26 01:33:10|1590.9|1589.7|1590.9|1589.7|1590.9|1589.7|1590.9|1589.7|0
1653528800000|2022-05-26 01:33:20|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|0
1653528820000|2022-05-26 01:33:40|1590.7|1589.5|1590.9|1589.7|1590.9|1589.7|1590.7|1589.5|5
1653528840000|2022-05-26 01:34:00|1591|1589.8|1591|1589.8|1591|1589.8|1591|1589.8|0
1653528850000|2022-05-26 01:34:10|1591.7|1590.5|1591.9|1590.7|1591.9|1590.7|1591.7|1590.5|3
1653528860000|2022-05-26 01:34:20|1592|1590.8|1591.7|1590.5|1592.1|1590.9|1591.7|1590.5|2
1653528870000|2022-05-26 01:34:30|1591.4|1590.2|1591.6|1590.4|1591.6|1590.4|1591.4|1590.2|5
1653528880000|2022-05-26 01:34:40|1591.5|1590.3|1591.6|1590.4|1591.7|1590.5|1591.5|1590.3|3
1653528890000|2022-05-26 01:34:50|1590.6|1589.4|1590.6|1589.4|1590.7|1589.5|1590.5|1589.3|5
1653528900000|2022-05-26 01:35:00|1590.5|1589.3|1591|1589.8|1591.1|1589.9|1590.5|1589.3|15
1653528910000|2022-05-26 01:35:10|1591.3|1590.1|1591.2|1590|1591.3|1590.1|1591|1589.8|16
1653528920000|2022-05-26 01:35:20|1591.1|1589.9|1590.9|1589.7|1591.1|1589.9|1590.9|1589.7|0
1653528930000|2022-05-26 01:35:30|1591|1589.8|1590.7|1589.5|1591|1589.8|1590.7|1589.5|0
1653528940000|2022-05-26 01:35:40|1590.8|1589.6|1590.8|1589.6|1590.9|1589.7|1590.8|1589.6|0
1653528960000|2022-05-26 01:36:00|1590.7|1589.5|1590.5|1589.3|1590.7|1589.5|1590.5|1589.3|0
1653528970000|2022-05-26 01:36:10|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|0
1653528980000|2022-05-26 01:36:20|1590.2|1589|1590.2|1589|1590.2|1589|1590.2|1589|0
1653528990000|2022-05-26 01:36:30|1590.3|1589.1|1590.2|1589|1590.3|1589.1|1590.2|1589|0
1653529000000|2022-05-26 01:36:40|||||||||1
1653529010000|2022-05-26 01:36:50|1590.3|1589.1|1590.2|1589|1590.3|1589.1|1590.2|1589|0
1653529020000|2022-05-26 01:37:00|1590.3|1589.1|1590.1|1588.9|1590.3|1589.1|1590.1|1588.9|1
1653529030000|2022-05-26 01:37:10|1590|1588.8|1590.1|1588.9|1590.1|1588.9|1590|1588.8|2
1653529060000|2022-05-26 01:37:40|1590|1588.8|1589.9|1588.7|1590|1588.8|1589.8|1588.6|0
1653529070000|2022-05-26 01:37:50|1589.8|1588.6|1589.8|1588.6|1589.8|1588.6|1589.8|1588.6|1
1653529080000|2022-05-26 01:38:00|1589.9|1588.7|1589.6|1588.4|1589.9|1588.7|1589.6|1588.4|0
1653529110000|2022-05-26 01:38:30|1589.7|1588.5|1589.7|1588.5|1589.7|1588.5|1589.7|1588.5|0
1653529120000|2022-05-26 01:38:40|1589.6|1588.4|1589.7|1588.5|1589.7|1588.5|1589.6|1588.4|0
1653529130000|2022-05-26 01:38:50|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|0
1653529140000|2022-05-26 01:39:00|1589.7|1588.5|1589.7|1588.5|1589.7|1588.5|1589.7|1588.5|8
1653529150000|2022-05-26 01:39:10|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|1
1653529170000|2022-05-26 01:39:30|1589.3|1588.1|1589.3|1588.1|1589.3|1588.1|1589.3|1588.1|1
1653529190000|2022-05-26 01:39:50|1589.2|1588|1589.2|1588|1589.2|1588|1589.2|1588|1
1653529200000|2022-05-26 01:40:00|1589.3|1588.1|1589.2|1588|1589.3|1588.1|1589.2|1588|0
1653529210000|2022-05-26 01:40:10|1589.1|1587.9|1589.3|1588.1|1589.3|1588.1|1589.1|1587.9|2
1653529220000|2022-05-26 01:40:20|1589.8|1588.6|1589.7|1588.5|1589.8|1588.6|1589.7|1588.5|2
1653529230000|2022-05-26 01:40:30|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|1
1653529280000|2022-05-26 01:41:20|1589.7|1588.5|1589.7|1588.5|1589.7|1588.5|1589.7|1588.5|2
1653529290000|2022-05-26 01:41:30|1589.8|1588.6|1589.8|1588.6|1589.8|1588.6|1589.8|1588.6|0
1653529300000|2022-05-26 01:41:40|1589.9|1588.7|1589.9|1588.7|1589.9|1588.7|1589.9|1588.7|2
1653529310000|2022-05-26 01:41:50|||||||||1
1653529320000|2022-05-26 01:42:00|1589.7|1588.5|1589.7|1588.5|1589.7|1588.5|1589.6|1588.4|5
1653529330000|2022-05-26 01:42:10|1589.9|1588.7|1589.9|1588.7|1589.9|1588.7|1589.9|1588.7|0
1653529340000|2022-05-26 01:42:20|||||||||2
1653529350000|2022-05-26 01:42:30|1590|1588.8|1590.1|1588.9|1590.1|1588.9|1590|1588.8|5
1653529360000|2022-05-26 01:42:40|1590|1588.8|1590.1|1588.9|1590.1|1588.9|1590|1588.8|4
1653529370000|2022-05-26 01:42:50|1590|1588.8|1589.9|1588.7|1590|1588.8|1589.9|1588.7|2
1653529410000|2022-05-26 01:43:30|1589.8|1588.6|1589.8|1588.6|1589.8|1588.6|1589.8|1588.6|0
1653529420000|2022-05-26 01:43:40|1590|1588.8|1590.1|1588.9|1590.1|1588.9|1589.9|1588.7|4
1653529440000|2022-05-26 01:44:00|1590|1588.8|1590|1588.8|1590|1588.8|1590|1588.8|0
1653529450000|2022-05-26 01:44:10|1590.1|1588.9|1590.1|1588.9|1590.1|1588.9|1590.1|1588.9|1
1653529480000|2022-05-26 01:44:40|1590|1588.8|1589.9|1588.7|1590|1588.8|1589.8|1588.6|2
1653529490000|2022-05-26 01:44:50|1590|1588.8|1590.1|1588.9|1590.1|1588.9|1589.9|1588.7|0
1653529500000|2022-05-26 01:45:00|1590.2|1589|1590.2|1589|1590.2|1589|1590.2|1589|0
1653529520000|2022-05-26 01:45:20|||||||||6
1653529530000|2022-05-26 01:45:30|1590.1|1588.9|1590|1588.8|1590.1|1588.9|1590|1588.8|3
1653529540000|2022-05-26 01:45:40|1589.9|1588.7|1590.1|1588.9|1590.1|1588.9|1589.8|1588.6|0
1653529550000|2022-05-26 01:45:50|1590|1588.8|1589.8|1588.6|1590.1|1588.9|1589.8|1588.6|0
1653529560000|2022-05-26 01:46:00|||||||||1
1653529590000|2022-05-26 01:46:30|1589.7|1588.5|1589.7|1588.5|1589.7|1588.5|1589.7|1588.5|3
1653529600000|2022-05-26 01:46:40|1590|1588.8|1589.8|1588.6|1590|1588.8|1589.8|1588.6|0
1653529620000|2022-05-26 01:47:00|1589.7|1588.5|1589.7|1588.5|1589.7|1588.5|1589.7|1588.5|1
1653529630000|2022-05-26 01:47:10|1589.8|1588.6|1590|1588.8|1590.1|1588.9|1589.8|1588.6|4
1653529640000|2022-05-26 01:47:20|||||||||2
1653529650000|2022-05-26 01:47:30|1589.8|1588.6|1589.8|1588.6|1589.8|1588.6|1589.7|1588.5|7
1653529660000|2022-05-26 01:47:40|1589.7|1588.5|1589.7|1588.5|1589.8|1588.6|1589.7|1588.5|5
1653529670000|2022-05-26 01:47:50|1589.5|1588.3|1589.5|1588.3|1589.5|1588.3|1589.3|1588.1|31
1653529680000|2022-05-26 01:48:00|1589.4|1588.2|1589.2|1588|1589.4|1588.2|1589.2|1588|16
1653529690000|2022-05-26 01:48:10|1589.1|1587.9|1589.2|1588|1589.2|1588|1589.1|1587.9|0
1653529700000|2022-05-26 01:48:20|1589.3|1588.1|1589.3|1588.1|1589.3|1588.1|1589.3|1588.1|0
1653529710000|2022-05-26 01:48:30|1589.2|1588|1589.2|1588|1589.2|1588|1589.2|1588|4
1653529720000|2022-05-26 01:48:40|1589.3|1588.1|1589.4|1588.2|1589.4|1588.2|1589.3|1588.1|1
1653529730000|2022-05-26 01:48:50|1589.5|1588.3|1589.5|1588.3|1589.5|1588.3|1589.5|1588.3|0
1653529740000|2022-05-26 01:49:00|1589.3|1588.1|1589.2|1588|1589.5|1588.3|1589.2|1588|10
1653529750000|2022-05-26 01:49:10|1589.6|1588.4|1589.5|1588.3|1589.6|1588.4|1589.5|1588.3|11
1653529770000|2022-05-26 01:49:30|1589.6|1588.4|1589.7|1588.5|1589.7|1588.5|1589.6|1588.4|4
1653529780000|2022-05-26 01:49:40|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|1
1653529790000|2022-05-26 01:49:50|1589.7|1588.5|1589.8|1588.6|1589.8|1588.6|1589.6|1588.4|2
1653529800000|2022-05-26 01:50:00|1589.9|1588.7|1590|1588.8|1590.1|1588.9|1589.9|1588.7|3
1653529810000|2022-05-26 01:50:10|1590.1|1588.9|1590|1588.8|1590.1|1588.9|1590|1588.8|0
1653529820000|2022-05-26 01:50:20|1589.8|1588.6|1589.9|1588.7|1589.9|1588.7|1589.8|1588.6|4
1653529830000|2022-05-26 01:50:30|1590|1588.8|1590.1|1588.9|1590.1|1588.9|1590|1588.8|7
1653529840000|2022-05-26 01:50:40|1590|1588.8|1590|1588.8|1590.1|1588.9|1590|1588.8|17
1653529890000|2022-05-26 01:51:30|1589.9|1588.7|1590|1588.8|1590|1588.8|1589.9|1588.7|0
1653529900000|2022-05-26 01:51:40|1589.9|1588.7|1590|1588.8|1590.1|1588.9|1589.9|1588.7|0
1653529910000|2022-05-26 01:51:50|1590.1|1588.9|1589.9|1588.7|1590.1|1588.9|1589.9|1588.7|0
1653529920000|2022-05-26 01:52:00|1589.8|1588.6|1589.8|1588.6|1589.8|1588.6|1589.8|1588.6|6
1653529930000|2022-05-26 01:52:10|1589.7|1588.5|1589.3|1588.1|1589.7|1588.5|1589.3|1588.1|17
1653529940000|2022-05-26 01:52:20|1589.4|1588.2|1589.6|1588.4|1589.6|1588.4|1589.4|1588.2|1
1653529970000|2022-05-26 01:52:50|1589.4|1588.2|1589.2|1588|1589.4|1588.2|1589.2|1588|5
1653529980000|2022-05-26 01:53:00|1589.1|1587.9|1589.2|1588|1589.3|1588.1|1589.1|1587.9|9
1653529990000|2022-05-26 01:53:10|1589.1|1587.9|1589|1587.8|1589.3|1588.1|1589|1587.8|3
1653530000000|2022-05-26 01:53:20|1589.1|1587.9|1589|1587.8|1589.1|1587.9|1589|1587.8|0
1653530010000|2022-05-26 01:53:30|1589.1|1587.9|1589.1|1587.9|1589.1|1587.9|1589|1587.8|0
1653530040000|2022-05-26 01:54:00|1589|1587.8|1588.8|1587.6|1589|1587.8|1588.8|1587.6|3
1653530050000|2022-05-26 01:54:10|1588.7|1587.5|1589.1|1587.9|1589.1|1587.9|1588.7|1587.5|2
1653530080000|2022-05-26 01:54:40|1589|1587.8|1589|1587.8|1589|1587.8|1589|1587.8|0
1653530090000|2022-05-26 01:54:50|1588.5|1587.3|1588.5|1587.3|1588.5|1587.3|1588.5|1587.3|3
1653530100000|2022-05-26 01:55:00|||||||||12
1653530110000|2022-05-26 01:55:10|1588.4|1587.2|1588.3|1587.1|1588.4|1587.2|1588.3|1587.1|0
1653530120000|2022-05-26 01:55:20|1588.4|1587.2|1588.5|1587.3|1588.5|1587.3|1588.4|1587.2|0
1653530130000|2022-05-26 01:55:30|||||||||9
1653530140000|2022-05-26 01:55:40|1588.6|1587.4|1588.5|1587.3|1588.6|1587.4|1588.5|1587.3|1
1653530150000|2022-05-26 01:55:50|||||||||1
1653530160000|2022-05-26 01:56:00|1588.4|1587.2|1588.3|1587.1|1588.4|1587.2|1588.3|1587.1|14
1653530170000|2022-05-26 01:56:10|||||||||1
1653530180000|2022-05-26 01:56:20|1588.4|1587.2|1588.3|1587.1|1588.4|1587.2|1588.3|1587.1|1
1653530220000|2022-05-26 01:57:00|||||||||4
1653530240000|2022-05-26 01:57:20|1588.4|1587.2|1588.4|1587.2|1588.4|1587.2|1588.4|1587.2|0
1653530250000|2022-05-26 01:57:30|1588.3|1587.1|1588.6|1587.4|1588.6|1587.4|1588.3|1587.1|17
1653530260000|2022-05-26 01:57:40|1588.7|1587.5|1588.7|1587.5|1588.7|1587.5|1588.7|1587.5|5
1653530270000|2022-05-26 01:57:50|1588.8|1587.6|1588.6|1587.4|1588.8|1587.6|1588.6|1587.4|4
1653530280000|2022-05-26 01:58:00|1588.7|1587.5|1588.5|1587.3|1588.7|1587.5|1588.4|1587.2|7
1653530300000|2022-05-26 01:58:20|1589.4|1588.2|1589.3|1588.1|1589.4|1588.2|1589.3|1588.1|10
1653530310000|2022-05-26 01:58:30|||||||||9
1653530330000|2022-05-26 01:58:50|||||||||1
1653530340000|2022-05-26 01:59:00|1589|1587.8|1588.9|1587.7|1589|1587.8|1588.8|1587.6|34
1653530350000|2022-05-26 01:59:10|1588.8|1587.6|1588.6|1587.4|1588.8|1587.6|1588.6|1587.4|2
1653530360000|2022-05-26 01:59:20|1588.5|1587.3|1588.3|1587.1|1588.5|1587.3|1588.3|1587.1|7
1653530370000|2022-05-26 01:59:30|1588.4|1587.2|1588.3|1587.1|1588.4|1587.2|1588.3|1587.1|7
1653530380000|2022-05-26 01:59:40|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|14
1653530390000|2022-05-26 01:59:50|1588|1586.8|1588|1586.8|1588|1586.8|1588|1586.8|2
1653530400000|2022-05-26 02:00:00|1587.6|1586.4|1587.8|1586.6|1587.8|1586.6|1587.6|1586.4|28
1653530410000|2022-05-26 02:00:10|1587.9|1586.7|1588|1586.8|1588.1|1586.9|1587.9|1586.7|0
1653530420000|2022-05-26 02:00:20|1588.1|1586.9|1588.2|1587|1588.2|1587|1588.1|1586.9|2
1653530430000|2022-05-26 02:00:30|1588.3|1587.1|1588.4|1587.2|1588.4|1587.2|1588.3|1587.1|0
1653530450000|2022-05-26 02:00:50|1588.5|1587.3|1589.1|1587.9|1589.1|1587.9|1588.5|1587.3|2
1653530460000|2022-05-26 02:01:00|1589|1587.8|1588.6|1587.4|1589|1587.8|1588.6|1587.4|5
1653530470000|2022-05-26 02:01:10|1588.4|1587.2|1588.4|1587.2|1588.4|1587.2|1588.3|1587.1|1
1653530480000|2022-05-26 02:01:20|1588.5|1587.3|1588.9|1587.7|1588.9|1587.7|1588.5|1587.3|6
1653530490000|2022-05-26 02:01:30|||||||||8
1653530500000|2022-05-26 02:01:40|||||||||6
1653530510000|2022-05-26 02:01:50|1588.8|1587.6|1588.8|1587.6|1588.9|1587.7|1588.8|1587.6|3
1653530520000|2022-05-26 02:02:00|1588.6|1587.4|1588.6|1587.4|1588.7|1587.5|1588.5|1587.3|3
1653530540000|2022-05-26 02:02:20|1588.7|1587.5|1588.7|1587.5|1588.7|1587.5|1588.7|1587.5|0
1653530550000|2022-05-26 02:02:30|1588.6|1587.4|1588.6|1587.4|1588.7|1587.5|1588.6|1587.4|0
1653530570000|2022-05-26 02:02:50|1588.5|1587.3|1588.6|1587.4|1588.6|1587.4|1588.5|1587.3|1
1653530580000|2022-05-26 02:03:00|1588.8|1587.6|1588.6|1587.4|1588.8|1587.6|1588.6|1587.4|4
1653530600000|2022-05-26 02:03:20|1588.5|1587.3|1588.5|1587.3|1588.5|1587.3|1588.5|1587.3|3
1653530610000|2022-05-26 02:03:30|1588.4|1587.2|1588.4|1587.2|1588.4|1587.2|1588.4|1587.2|0
1653530620000|2022-05-26 02:03:40|1588.5|1587.3|1588.5|1587.3|1588.5|1587.3|1588.4|1587.2|1
1653530630000|2022-05-26 02:03:50|1588.4|1587.2|1588.3|1587.1|1588.4|1587.2|1588.3|1587.1|1
1653530640000|2022-05-26 02:04:00|1588.4|1587.2|1588.3|1587.1|1588.4|1587.2|1588.3|1587.1|1
1653530650000|2022-05-26 02:04:10|1588.4|1587.2|1588.3|1587.1|1588.4|1587.2|1588.3|1587.1|0
1653530670000|2022-05-26 02:04:30|1588.4|1587.2|1588.3|1587.1|1588.4|1587.2|1588.3|1587.1|0
1653530680000|2022-05-26 02:04:40|1588.2|1587|1588.2|1587|1588.3|1587.1|1588.2|1587|0
1653530690000|2022-05-26 02:04:50|1588.1|1586.9|1588.3|1587.1|1588.4|1587.2|1588.1|1586.9|1
1653530700000|2022-05-26 02:05:00|1588.4|1587.2|1588.4|1587.2|1588.4|1587.2|1588.3|1587.1|1
1653530710000|2022-05-26 02:05:10|1588.3|1587.1|1588.3|1587.1|1588.3|1587.1|1588.3|1587.1|0
1653530720000|2022-05-26 02:05:20|1588.4|1587.2|1588.6|1587.4|1588.6|1587.4|1588.4|1587.2|1
1653530760000|2022-05-26 02:06:00|1588.5|1587.3|1588.6|1587.4|1588.6|1587.4|1588.4|1587.2|0
1653530770000|2022-05-26 02:06:10|1588.7|1587.5|1588.9|1587.7|1588.9|1587.7|1588.7|1587.5|2
1653530780000|2022-05-26 02:06:20|1589|1587.8|1589|1587.8|1589|1587.8|1589|1587.8|0
1653530790000|2022-05-26 02:06:30|1589.2|1588|1589|1587.8|1589.2|1588|1589|1587.8|4
1653530810000|2022-05-26 02:06:50|1589.1|1587.9|1589.2|1588|1589.3|1588.1|1589.1|1587.9|0
1653530820000|2022-05-26 02:07:00|1589.3|1588.1|1589.3|1588.1|1589.3|1588.1|1589.2|1588|1
1653530830000|2022-05-26 02:07:10|1589.2|1588|1589.2|1588|1589.2|1588|1589.2|1588|0
1653530840000|2022-05-26 02:07:20|1589.1|1587.9|1589.1|1587.9|1589.1|1587.9|1589.1|1587.9|1
1653530870000|2022-05-26 02:07:50|1589.2|1588|1589.3|1588.1|1589.3|1588.1|1589.2|1588|0
1653530890000|2022-05-26 02:08:10|1589.1|1587.9|1589.1|1587.9|1589.1|1587.9|1589.1|1587.9|0
1653530910000|2022-05-26 02:08:30|1589|1587.8|1589.1|1587.9|1589.1|1587.9|1589|1587.8|1
1653530940000|2022-05-26 02:09:00|1589|1587.8|1589|1587.8|1589|1587.8|1589|1587.8|0
1653530950000|2022-05-26 02:09:10|1589.1|1587.9|1589.2|1588|1589.2|1588|1589.1|1587.9|0
1653530980000|2022-05-26 02:09:40|1589.1|1587.9|1589.1|1587.9|1589.1|1587.9|1589.1|1587.9|0
1653530990000|2022-05-26 02:09:50|1589|1587.8|1589.1|1587.9|1589.1|1587.9|1589|1587.8|1
1653531000000|2022-05-26 02:10:00|1589.2|1588|1589.2|1588|1589.2|1588|1589.2|1588|0
1653531030000|2022-05-26 02:10:30|1589.3|1588.1|1589.4|1588.2|1589.4|1588.2|1589.2|1588|1
1653531070000|2022-05-26 02:11:10|1589.2|1588|1589.2|1588|1589.2|1588|1589.2|1588|0
1653531090000|2022-05-26 02:11:30|1589.1|1587.9|1589.2|1588|1589.2|1588|1589.1|1587.9|1
1653531110000|2022-05-26 02:11:50|1589.1|1587.9|1589.1|1587.9|1589.1|1587.9|1589.1|1587.9|0
1653531120000|2022-05-26 02:12:00|1589.3|1588.1|1589.3|1588.1|1589.3|1588.1|1589.3|1588.1|1
1653531130000|2022-05-26 02:12:10|1589.2|1588|1589.3|1588.1|1589.3|1588.1|1589.2|1588|1
1653531140000|2022-05-26 02:12:20|1589.4|1588.2|1589.3|1588.1|1589.4|1588.2|1589.3|1588.1|0
1653531150000|2022-05-26 02:12:30|1589.2|1588|1589.3|1588.1|1589.4|1588.2|1589.2|1588|1
1653531160000|2022-05-26 02:12:40|1589.2|1588|1589.2|1588|1589.2|1588|1589.2|1588|0
1653531170000|2022-05-26 02:12:50|1589.3|1588.1|1589.4|1588.2|1589.4|1588.2|1589.3|1588.1|3
1653531180000|2022-05-26 02:13:00|1589.3|1588.1|1589.5|1588.3|1589.5|1588.3|1589.3|1588.1|0
1653531190000|2022-05-26 02:13:10|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|3
1653531220000|2022-05-26 02:13:40|1589.5|1588.3|1590|1588.8|1590|1588.8|1589.4|1588.2|9
1653531230000|2022-05-26 02:13:50|1590.1|1588.9|1590.2|1589|1590.2|1589|1590.1|1588.9|1
1653531250000|2022-05-26 02:14:10|1590.1|1588.9|1590.1|1588.9|1590.1|1588.9|1590.1|1588.9|0
1653531260000|2022-05-26 02:14:20|1590|1588.8|1589.9|1588.7|1590|1588.8|1589.9|1588.7|1
1653531270000|2022-05-26 02:14:30|1589.8|1588.6|1589.8|1588.6|1589.9|1588.7|1589.8|1588.6|0
1653531280000|2022-05-26 02:14:40|1589.9|1588.7|1589.9|1588.7|1589.9|1588.7|1589.8|1588.6|0
1653531300000|2022-05-26 02:15:00|1589.8|1588.6|1589.8|1588.6|1589.9|1588.7|1589.8|1588.6|0
1653531310000|2022-05-26 02:15:10|1589.9|1588.7|1589.9|1588.7|1589.9|1588.7|1589.9|1588.7|0
1653531320000|2022-05-26 02:15:20|1589.8|1588.6|1589.9|1588.7|1589.9|1588.7|1589.8|1588.6|0
1653531360000|2022-05-26 02:16:00|1589.8|1588.6|1589.8|1588.6|1589.9|1588.7|1589.8|1588.6|1
1653531370000|2022-05-26 02:16:10|1589.9|1588.7|1589.9|1588.7|1589.9|1588.7|1589.8|1588.6|1
1653531390000|2022-05-26 02:16:30|1590|1588.8|1590|1588.8|1590|1588.8|1590|1588.8|0
1653531420000|2022-05-26 02:17:00|1590.1|1588.9|1590.2|1589|1590.2|1589|1590.1|1588.9|0
1653531440000|2022-05-26 02:17:20|1590.3|1589.1|1590.3|1589.1|1590.4|1589.2|1590.3|1589.1|0
1653531460000|2022-05-26 02:17:40|1590.4|1589.2|1590.5|1589.3|1590.5|1589.3|1590.4|1589.2|2
1653531470000|2022-05-26 02:17:50|1590.6|1589.4|1590.5|1589.3|1590.6|1589.4|1590.5|1589.3|1
1653531540000|2022-05-26 02:19:00|1590.6|1589.4|1590.5|1589.3|1590.6|1589.4|1590.5|1589.3|1
1653531550000|2022-05-26 02:19:10|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|1
1653531590000|2022-05-26 02:19:50|1590.3|1589.1|1590.3|1589.1|1590.3|1589.1|1590.3|1589.1|0
1653531600000|2022-05-26 02:20:00|1590.4|1589.2|1590.5|1589.3|1590.7|1589.5|1590.4|1589.2|2
1653531610000|2022-05-26 02:20:10|1590.6|1589.4|1590.5|1589.3|1590.7|1589.5|1590.5|1589.3|1
1653531620000|2022-05-26 02:20:20|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|1
1653531670000|2022-05-26 02:21:10|||||||||2
1653531690000|2022-05-26 02:21:30|1591|1589.8|1591|1589.8|1591|1589.8|1591|1589.8|9
1653531710000|2022-05-26 02:21:50|1590.9|1589.7|1590.8|1589.6|1590.9|1589.7|1590.8|1589.6|10
1653531720000|2022-05-26 02:22:00|1590.7|1589.5|1590.7|1589.5|1590.7|1589.5|1590.7|1589.5|0
1653531730000|2022-05-26 02:22:10|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|0
1653531740000|2022-05-26 02:22:20|1590.9|1589.7|1590.7|1589.5|1590.9|1589.7|1590.7|1589.5|4
1653531750000|2022-05-26 02:22:30|1590.8|1589.6|1590.7|1589.5|1590.8|1589.6|1590.7|1589.5|0
1653531770000|2022-05-26 02:22:50|1590.8|1589.6|1590.7|1589.5|1590.8|1589.6|1590.7|1589.5|2
1653531780000|2022-05-26 02:23:00|1590.9|1589.7|1590.9|1589.7|1590.9|1589.7|1590.9|1589.7|0
1653531820000|2022-05-26 02:23:40|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|8
1653531830000|2022-05-26 02:23:50|1590.7|1589.5|1590.7|1589.5|1590.7|1589.5|1590.7|1589.5|0
1653531850000|2022-05-26 02:24:10|1590.8|1589.6|1590.7|1589.5|1590.8|1589.6|1590.7|1589.5|0
1653531860000|2022-05-26 02:24:20|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|1590.7|1589.5|0
1653531880000|2022-05-26 02:24:40|1590.9|1589.7|1590.9|1589.7|1591|1589.8|1590.9|1589.7|0
1653531890000|2022-05-26 02:24:50|1591|1589.8|1590.9|1589.7|1591|1589.8|1590.8|1589.6|0
1653531900000|2022-05-26 02:25:00|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|0
1653531920000|2022-05-26 02:25:20|1590.9|1589.7|1591.2|1590|1591.2|1590|1590.9|1589.7|0
1653531940000|2022-05-26 02:25:40|1591|1589.8|1590.9|1589.7|1591|1589.8|1590.8|1589.6|0
1653531970000|2022-05-26 02:26:10|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|0
1653532040000|2022-05-26 02:27:20|1591|1589.8|1590.8|1589.6|1591|1589.8|1590.8|1589.6|6
1653532110000|2022-05-26 02:28:30|1591|1589.8|1591|1589.8|1591|1589.8|1591|1589.8|0
1653532160000|2022-05-26 02:29:20|1590.9|1589.7|1591|1589.8|1591|1589.8|1590.9|1589.7|2
1653532200000|2022-05-26 02:30:00|1591.6|1590.4|1592.1|1590.9|1592.1|1590.9|1591.6|1590.4|10
1653532210000|2022-05-26 02:30:10|1592|1590.8|1592.1|1590.9|1592.1|1590.9|1592|1590.8|0
1653532220000|2022-05-26 02:30:20|1591.7|1590.5|1592.3|1591.1|1592.3|1591.1|1591.7|1590.5|9
1653532250000|2022-05-26 02:30:50|1592.4|1591.2|1593|1591.8|1593|1591.8|1592.3|1591.1|11
1653532260000|2022-05-26 02:31:00|1592.9|1591.7|1593|1591.8|1593|1591.8|1592.8|1591.6|13
1653532270000|2022-05-26 02:31:10|1593.1|1591.9|1592.8|1591.6|1593.1|1591.9|1592.8|1591.6|1
1653532280000|2022-05-26 02:31:20|1593|1591.8|1593|1591.8|1593|1591.8|1592.9|1591.7|1
1653532290000|2022-05-26 02:31:30|1592.8|1591.6|1593.3|1592.1|1593.3|1592.1|1592.8|1591.6|4
1653532310000|2022-05-26 02:31:50|1593.2|1592|1593.2|1592|1593.2|1592|1593|1591.8|0
1653532320000|2022-05-26 02:32:00|1593.3|1592.1|1593.5|1592.3|1593.5|1592.3|1593.2|1592|2
1653532330000|2022-05-26 02:32:10|1593.3|1592.1|1593.4|1592.2|1593.5|1592.3|1593.3|1592.1|4
1653532350000|2022-05-26 02:32:30|1593.5|1592.3|1594.2|1593|1594.2|1593|1593.5|1592.3|23
1653532360000|2022-05-26 02:32:40|1594|1592.8|1594.1|1592.9|1594.1|1592.9|1594|1592.8|0
1653532370000|2022-05-26 02:32:50|1594|1592.8|1594|1592.8|1594.2|1593|1594|1592.8|0
1653532380000|2022-05-26 02:33:00|1594.2|1593|1594.2|1593|1594.2|1593|1594.2|1593|3
1653532390000|2022-05-26 02:33:10|1594.1|1592.9|1593.8|1592.6|1594.1|1592.9|1593.8|1592.6|2
1653532400000|2022-05-26 02:33:20|1593.7|1592.5|1593.7|1592.5|1593.9|1592.7|1593.7|1592.5|0
1653532410000|2022-05-26 02:33:30|1593.8|1592.6|1593.8|1592.6|1593.9|1592.7|1593.7|1592.5|0
1653532430000|2022-05-26 02:33:50|1594|1592.8|1594|1592.8|1594|1592.8|1594|1592.8|1
1653532440000|2022-05-26 02:34:00|1593.9|1592.7|1593.9|1592.7|1593.9|1592.7|1593.9|1592.7|0
1653532450000|2022-05-26 02:34:10|1594.1|1592.9|1594.1|1592.9|1594.1|1592.9|1594.1|1592.9|9
1653532470000|2022-05-26 02:34:30|||||||||5
1653532500000|2022-05-26 02:35:00|||||||||5
1653532520000|2022-05-26 02:35:20|1594.3|1593.1|1594.3|1593.1|1594.3|1593.1|1594.3|1593.1|2
1653532540000|2022-05-26 02:35:40|1594.7|1593.5|1594.7|1593.5|1594.7|1593.5|1594.7|1593.5|1
1653532550000|2022-05-26 02:35:50|1594.8|1593.6|1594.8|1593.6|1594.8|1593.6|1594.8|1593.6|0
1653532560000|2022-05-26 02:36:00|1594.9|1593.7|1595|1593.8|1595.3|1594.1|1594.9|1593.7|26
1653532570000|2022-05-26 02:36:10|1594.9|1593.7|1594.9|1593.7|1595|1593.8|1594.8|1593.6|14
1653532580000|2022-05-26 02:36:20|1594.8|1593.6|1594.9|1593.7|1595|1593.8|1594.8|1593.6|2
1653532600000|2022-05-26 02:36:40|1595|1593.8|1595.3|1594.1|1595.3|1594.1|1595|1593.8|5
1653532620000|2022-05-26 02:37:00|1595.2|1594|1595.3|1594.1|1595.3|1594.1|1595.2|1594|0
1653532640000|2022-05-26 02:37:20|1595.2|1594|1595.2|1594|1595.2|1594|1595.2|1594|0
1653532650000|2022-05-26 02:37:30|1595.1|1593.9|1594.7|1593.5|1595.1|1593.9|1594.7|1593.5|7
1653532660000|2022-05-26 02:37:40|1594.6|1593.4|1594.6|1593.4|1594.8|1593.6|1594.6|1593.4|1
1653532670000|2022-05-26 02:37:50|1594.5|1593.3|1594.5|1593.3|1594.5|1593.3|1594.5|1593.3|0
1653532680000|2022-05-26 02:38:00|1594.6|1593.4|1594.4|1593.2|1594.6|1593.4|1594.4|1593.2|3
1653532710000|2022-05-26 02:38:30|1594.3|1593.1|1594.3|1593.1|1594.3|1593.1|1594.3|1593.1|3
1653532720000|2022-05-26 02:38:40|1594.2|1593|1594.1|1592.9|1594.2|1593|1594.1|1592.9|0
1653532730000|2022-05-26 02:38:50|1594.2|1593|1594.3|1593.1|1594.3|1593.1|1594.2|1593|1
1653532740000|2022-05-26 02:39:00|1594.2|1593|1594.1|1592.9|1594.2|1593|1594.1|1592.9|1
1653532750000|2022-05-26 02:39:10|1594|1592.8|1593.9|1592.7|1594|1592.8|1593.9|1592.7|0
1653532760000|2022-05-26 02:39:20|1593.8|1592.6|1593.8|1592.6|1593.8|1592.6|1593.6|1592.4|3
1653532770000|2022-05-26 02:39:30|1593.7|1592.5|1593.6|1592.4|1593.7|1592.5|1593.6|1592.4|17
1653532780000|2022-05-26 02:39:40|1593.5|1592.3|1593.5|1592.3|1593.6|1592.4|1593.4|1592.2|27
1653532790000|2022-05-26 02:39:50|1593.4|1592.2|1593.7|1592.5|1593.8|1592.6|1593.4|1592.2|16
1653532810000|2022-05-26 02:40:10|||||||||3
1653532820000|2022-05-26 02:40:20|1594|1592.8|1594|1592.8|1594|1592.8|1594|1592.8|0
1653532830000|2022-05-26 02:40:30|1593.8|1592.6|1594|1592.8|1594|1592.8|1593.8|1592.6|2
1653532840000|2022-05-26 02:40:40|1594.1|1592.9|1594.2|1593|1594.2|1593|1594.1|1592.9|2
1653532860000|2022-05-26 02:41:00|||||||||1
1653532870000|2022-05-26 02:41:10|1594.3|1593.1|1594.3|1593.1|1594.5|1593.3|1594.3|1593.1|0
1653532890000|2022-05-26 02:41:30|1594.1|1592.9|1593.9|1592.7|1594.1|1592.9|1593.9|1592.7|3
1653532900000|2022-05-26 02:41:40|1593.8|1592.6|1593.8|1592.6|1593.8|1592.6|1593.8|1592.6|0
1653532920000|2022-05-26 02:42:00|1594|1592.8|1593.8|1592.6|1594|1592.8|1593.8|1592.6|0
1653532940000|2022-05-26 02:42:20|1593.9|1592.7|1593.6|1592.4|1593.9|1592.7|1593.6|1592.4|1
1653532960000|2022-05-26 02:42:40|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|0
1653532980000|2022-05-26 02:43:00|1593.2|1592|1592.8|1591.6|1593.2|1592|1592.8|1591.6|5
1653532990000|2022-05-26 02:43:10|1592.9|1591.7|1592.9|1591.7|1592.9|1591.7|1592.9|1591.7|0
1653533000000|2022-05-26 02:43:20|1592.8|1591.6|1592.8|1591.6|1592.9|1591.7|1592.7|1591.5|6
1653533010000|2022-05-26 02:43:30|1592.9|1591.7|1592.5|1591.3|1592.9|1591.7|1592.5|1591.3|0
1653533020000|2022-05-26 02:43:40|1592.3|1591.1|1592.3|1591.1|1592.3|1591.1|1592.3|1591.1|0
1653533030000|2022-05-26 02:43:50|1592.2|1591|1592.3|1591.1|1592.3|1591.1|1592|1590.8|1
1653533050000|2022-05-26 02:44:10|1592.1|1590.9|1592.2|1591|1592.3|1591.1|1592.1|1590.9|0
1653533060000|2022-05-26 02:44:20|1592.3|1591.1|1592.3|1591.1|1592.3|1591.1|1592.1|1590.9|4
1653533070000|2022-05-26 02:44:30|1592.2|1591|1592.2|1591|1592.2|1591|1592.2|1591|1
1653533100000|2022-05-26 02:45:00|1592|1590.8|1592.3|1591.1|1592.3|1591.1|1592|1590.8|0
1653533110000|2022-05-26 02:45:10|1593.2|1592|1593.2|1592|1593.2|1592|1593.2|1592|9
1653533120000|2022-05-26 02:45:20|1592.6|1591.4|1592.6|1591.4|1592.6|1591.4|1592.6|1591.4|3
1653533130000|2022-05-26 02:45:30|1592.5|1591.3|1592.4|1591.2|1592.5|1591.3|1592.4|1591.2|2
1653533140000|2022-05-26 02:45:40|1592.3|1591.1|1591.9|1590.7|1592.3|1591.1|1591.9|1590.7|6
1653533190000|2022-05-26 02:46:30|1592|1590.8|1592|1590.8|1592|1590.8|1592|1590.8|0
1653533200000|2022-05-26 02:46:40|1592.1|1590.9|1592|1590.8|1592.1|1590.9|1592|1590.8|3
1653533210000|2022-05-26 02:46:50|1592.1|1590.9|1592.5|1591.3|1592.5|1591.3|1592.1|1590.9|1
1653533220000|2022-05-26 02:47:00|1592.4|1591.2|1592.4|1591.2|1592.4|1591.2|1592.4|1591.2|0
1653533230000|2022-05-26 02:47:10|1592.2|1591|1592.5|1591.3|1592.5|1591.3|1592.2|1591|0
1653533240000|2022-05-26 02:47:20|1592.3|1591.1|1592.4|1591.2|1592.4|1591.2|1592.3|1591.1|10
1653533250000|2022-05-26 02:47:30|||||||||11
1653533260000|2022-05-26 02:47:40|||||||||1
1653533380000|2022-05-26 02:49:40|1592.3|1591.1|1592.3|1591.1|1592.3|1591.1|1592.3|1591.1|0
1653533390000|2022-05-26 02:49:50|1592.4|1591.2|1592.3|1591.1|1592.4|1591.2|1592.3|1591.1|1
1653533400000|2022-05-26 02:50:00|1592.4|1591.2|1592.4|1591.2|1592.4|1591.2|1592.4|1591.2|0
1653533420000|2022-05-26 02:50:20|||||||||1
1653533460000|2022-05-26 02:51:00|1592.3|1591.1|1592.3|1591.1|1592.3|1591.1|1592.3|1591.1|0
1653533470000|2022-05-26 02:51:10|1592.4|1591.2|1592.4|1591.2|1592.4|1591.2|1592.4|1591.2|0
1653533480000|2022-05-26 02:51:20|||||||||1
1653533540000|2022-05-26 02:52:20|1592.6|1591.4|1593.1|1591.9|1593.2|1592|1592.6|1591.4|5
1653533550000|2022-05-26 02:52:30|1592.6|1591.4|1592.7|1591.5|1592.7|1591.5|1592.6|1591.4|0
1653533560000|2022-05-26 02:52:40|1592.4|1591.2|1592.4|1591.2|1592.4|1591.2|1592.4|1591.2|1
1653533570000|2022-05-26 02:52:50|1592.5|1591.3|1592.6|1591.4|1592.6|1591.4|1592.4|1591.2|17
1653533580000|2022-05-26 02:53:00|||||||||1
1653533640000|2022-05-26 02:54:00|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|11
1653533650000|2022-05-26 02:54:10|1593.3|1592.1|1592.8|1591.6|1593.5|1592.3|1592.8|1591.6|6
1653533670000|2022-05-26 02:54:30|1592.7|1591.5|1592.7|1591.5|1592.7|1591.5|1592.6|1591.4|1
1653533680000|2022-05-26 02:54:40|1592.8|1591.6|1593.8|1592.6|1593.8|1592.6|1592.8|1591.6|9
1653533690000|2022-05-26 02:54:50|1593.6|1592.4|1593.8|1592.6|1593.8|1592.6|1593.6|1592.4|0
1653533700000|2022-05-26 02:55:00|1593.7|1592.5|1593.5|1592.3|1593.7|1592.5|1593.5|1592.3|0
1653533710000|2022-05-26 02:55:10|1593.4|1592.2|1593.5|1592.3|1593.5|1592.3|1593.4|1592.2|1
1653533720000|2022-05-26 02:55:20|1593.6|1592.4|1593.6|1592.4|1593.6|1592.4|1593.6|1592.4|0
1653533730000|2022-05-26 02:55:30|1593.7|1592.5|1593.6|1592.4|1593.7|1592.5|1593.6|1592.4|0
1653533740000|2022-05-26 02:55:40|1593.7|1592.5|1593.9|1592.7|1594.1|1592.9|1593.7|1592.5|0
1653533780000|2022-05-26 02:56:20|1594|1592.8|1594.1|1592.9|1594.1|1592.9|1594|1592.8|1
1653533790000|2022-05-26 02:56:30|1594.2|1593|1594.3|1593.1|1594.3|1593.1|1594.2|1593|1
1653533800000|2022-05-26 02:56:40|1594.4|1593.2|1594.2|1593|1594.5|1593.3|1594.1|1592.9|5
1653533810000|2022-05-26 02:56:50|1594.4|1593.2|1594.4|1593.2|1594.5|1593.3|1594.4|1593.2|1
1653533840000|2022-05-26 02:57:20|1594.2|1593|1594.2|1593|1594.2|1593|1594.1|1592.9|4
1653533850000|2022-05-26 02:57:30|1594.1|1592.9|1594.1|1592.9|1594.1|1592.9|1594.1|1592.9|0
1653533880000|2022-05-26 02:58:00|1594.3|1593.1|1594.3|1593.1|1594.3|1593.1|1594.3|1593.1|1
1653533900000|2022-05-26 02:58:20|1594.2|1593|1594.2|1593|1594.2|1593|1594.2|1593|0
1653533910000|2022-05-26 02:58:30|1594.1|1592.9|1594.1|1592.9|1594.2|1593|1594.1|1592.9|0
1653533920000|2022-05-26 02:58:40|1594.3|1593.1|1594.2|1593|1594.3|1593.1|1594.2|1593|2
1653533930000|2022-05-26 02:58:50|1594.3|1593.1|1594.3|1593.1|1594.3|1593.1|1594.2|1593|0
1653533940000|2022-05-26 02:59:00|1594.2|1593|1594.2|1593|1594.3|1593.1|1594.2|1593|0
1653533990000|2022-05-26 02:59:50|||||||||1
1653534000000|2022-05-26 03:00:00|1594|1592.8|1594|1592.8|1594.1|1592.9|1594|1592.8|0
1653534010000|2022-05-26 03:00:10|1594.1|1592.9|1594|1592.8|1594.1|1592.9|1594|1592.8|0
1653534050000|2022-05-26 03:00:50|1593.9|1592.7|1593.9|1592.7|1594|1592.8|1593.9|1592.7|0
1653534060000|2022-05-26 03:01:00|1594.2|1593|1594.2|1593|1594.2|1593|1594.2|1593|3
1653534080000|2022-05-26 03:01:20|1594.1|1592.9|1594.2|1593|1594.2|1593|1594.1|1592.9|0
1653534090000|2022-05-26 03:01:30|1594.3|1593.1|1595|1593.8|1595|1593.8|1594.3|1593.1|8
1653534100000|2022-05-26 03:01:40|1595.2|1594|1595|1593.8|1595.2|1594|1594.9|1593.7|2
1653534110000|2022-05-26 03:01:50|1594.9|1593.7|1594.9|1593.7|1594.9|1593.7|1594.9|1593.7|0
1653534140000|2022-05-26 03:02:20|1595|1593.8|1594.9|1593.7|1595|1593.8|1594.9|1593.7|1
1653534150000|2022-05-26 03:02:30|1595|1593.8|1595|1593.8|1595.2|1594|1595|1593.8|3
1653534160000|2022-05-26 03:02:40|||||||||1
1653534170000|2022-05-26 03:02:50|1594.9|1593.7|1595|1593.8|1595.1|1593.9|1594.9|1593.7|1
1653534180000|2022-05-26 03:03:00|1594.9|1593.7|1595.1|1593.9|1595.1|1593.9|1594.8|1593.6|2
1653534190000|2022-05-26 03:03:10|1595.2|1594|1595.2|1594|1595.2|1594|1595.2|1594|5
1653534200000|2022-05-26 03:03:20|1594.9|1593.7|1594.9|1593.7|1594.9|1593.7|1594.9|1593.7|0
1653534210000|2022-05-26 03:03:30|1595|1593.8|1595|1593.8|1595|1593.8|1595|1593.8|0
1653534230000|2022-05-26 03:03:50|1594.8|1593.6|1594.8|1593.6|1594.8|1593.6|1594.7|1593.5|1
1653534240000|2022-05-26 03:04:00|1594.7|1593.5|1594.7|1593.5|1594.8|1593.6|1594.7|1593.5|1
1653534260000|2022-05-26 03:04:20|1594.8|1593.6|1594.8|1593.6|1594.8|1593.6|1594.8|1593.6|1
1653534270000|2022-05-26 03:04:30|1595|1593.8|1595|1593.8|1595|1593.8|1595|1593.8|0
1653534280000|2022-05-26 03:04:40|1594.9|1593.7|1595|1593.8|1595|1593.8|1594.9|1593.7|3
1653534310000|2022-05-26 03:05:10|1595.3|1594.1|1595.3|1594.1|1595.3|1594.1|1595.3|1594.1|5
1653534320000|2022-05-26 03:05:20|||||||||8
1653534330000|2022-05-26 03:05:30|1595.2|1594|1595.3|1594.1|1595.3|1594.1|1595.2|1594|12
1653534350000|2022-05-26 03:05:50|1595.2|1594|1595|1593.8|1595.2|1594|1595|1593.8|7
1653534360000|2022-05-26 03:06:00|1594.9|1593.7|1594.7|1593.5|1594.9|1593.7|1594.7|1593.5|1
1653534370000|2022-05-26 03:06:10|1594.6|1593.4|1594.3|1593.1|1594.6|1593.4|1594.2|1593|3
1653534390000|2022-05-26 03:06:30|1594.2|1593|1594.6|1593.4|1594.8|1593.6|1594|1592.8|27
1653534410000|2022-05-26 03:06:50|1594.3|1593.1|1594.3|1593.1|1594.3|1593.1|1594.3|1593.1|0
1653534420000|2022-05-26 03:07:00|||||||||1
1653534430000|2022-05-26 03:07:10|1594.4|1593.2|1594.6|1593.4|1594.6|1593.4|1594.4|1593.2|2
1653534450000|2022-05-26 03:07:30|1594.5|1593.3|1594.3|1593.1|1594.5|1593.3|1594.3|1593.1|9
1653534460000|2022-05-26 03:07:40|1594.4|1593.2|1594.6|1593.4|1594.6|1593.4|1594.4|1593.2|0
1653534480000|2022-05-26 03:08:00|1594.5|1593.3|1594.4|1593.2|1594.5|1593.3|1594.3|1593.1|1
1653534490000|2022-05-26 03:08:10|1594.3|1593.1|1594.3|1593.1|1594.4|1593.2|1594.3|1593.1|1
1653534500000|2022-05-26 03:08:20|1594.6|1593.4|1594.6|1593.4|1594.8|1593.6|1594.6|1593.4|1
1653534510000|2022-05-26 03:08:30|1594.5|1593.3|1594.5|1593.3|1594.5|1593.3|1594.5|1593.3|0
1653534520000|2022-05-26 03:08:40|||||||||1
1653534530000|2022-05-26 03:08:50|1594.4|1593.2|1594.2|1593|1594.5|1593.3|1594.2|1593|0
1653534540000|2022-05-26 03:09:00|1594.3|1593.1|1594.1|1592.9|1594.3|1593.1|1594.1|1592.9|2
1653534550000|2022-05-26 03:09:10|1594|1592.8|1594.1|1592.9|1594.1|1592.9|1594|1592.8|1
1653534560000|2022-05-26 03:09:20|1593.8|1592.6|1593.6|1592.4|1593.8|1592.6|1593.6|1592.4|1
1653534590000|2022-05-26 03:09:50|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|2
1653534600000|2022-05-26 03:10:00|1593.2|1592|1593.3|1592.1|1593.3|1592.1|1593.2|1592|5
1653534610000|2022-05-26 03:10:10|1593.6|1592.4|1593.9|1592.7|1593.9|1592.7|1593.6|1592.4|20
1653534620000|2022-05-26 03:10:20|1593.8|1592.6|1593.6|1592.4|1593.8|1592.6|1593.6|1592.4|2
1653534630000|2022-05-26 03:10:30|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|0
1653534650000|2022-05-26 03:10:50|1593.4|1592.2|1593.3|1592.1|1593.5|1592.3|1593.3|1592.1|2
1653534670000|2022-05-26 03:11:10|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|0
1653534680000|2022-05-26 03:11:20|1593.3|1592.1|1593.3|1592.1|1593.3|1592.1|1593.3|1592.1|0
1653534690000|2022-05-26 03:11:30|1593.8|1592.6|1593.8|1592.6|1593.8|1592.6|1593.8|1592.6|2
1653534700000|2022-05-26 03:11:40|1594|1592.8|1594|1592.8|1594|1592.8|1594|1592.8|0
1653534710000|2022-05-26 03:11:50|1594.1|1592.9|1594.1|1592.9|1594.1|1592.9|1594.1|1592.9|0
1653534720000|2022-05-26 03:12:00|1594|1592.8|1594.1|1592.9|1594.1|1592.9|1593.9|1592.7|3
1653534730000|2022-05-26 03:12:10|1594.2|1593|1594.6|1593.4|1594.6|1593.4|1594.1|1592.9|19
1653534750000|2022-05-26 03:12:30|1594.7|1593.5|1594.7|1593.5|1594.7|1593.5|1594.7|1593.5|2
1653534760000|2022-05-26 03:12:40|1594.6|1593.4|1594.5|1593.3|1594.6|1593.4|1594.5|1593.3|0
1653534770000|2022-05-26 03:12:50|1594.4|1593.2|1594.4|1593.2|1594.4|1593.2|1594.4|1593.2|1
1653534790000|2022-05-26 03:13:10|1594.3|1593.1|1594.4|1593.2|1594.5|1593.3|1594.3|1593.1|1
1653534800000|2022-05-26 03:13:20|1594.3|1593.1|1594.3|1593.1|1594.3|1593.1|1594.3|1593.1|0
1653534820000|2022-05-26 03:13:40|1594.2|1593|1594.2|1593|1594.2|1593|1594.2|1593|1
1653534840000|2022-05-26 03:14:00|1594.5|1593.3|1594.6|1593.4|1594.6|1593.4|1594.5|1593.3|2
1653534850000|2022-05-26 03:14:10|1594.5|1593.3|1594.7|1593.5|1594.8|1593.6|1594.4|1593.2|1
1653534860000|2022-05-26 03:14:20|1594.8|1593.6|1594.7|1593.5|1594.8|1593.6|1594.7|1593.5|1
1653534870000|2022-05-26 03:14:30|1594.8|1593.6|1594.7|1593.5|1594.8|1593.6|1594.7|1593.5|16
1653534880000|2022-05-26 03:14:40|1594.8|1593.6|1594.7|1593.5|1594.8|1593.6|1594.7|1593.5|0
1653534910000|2022-05-26 03:15:10|1594.8|1593.6|1594.7|1593.5|1594.8|1593.6|1594.7|1593.5|0
1653534920000|2022-05-26 03:15:20|1594.6|1593.4|1594.4|1593.2|1594.6|1593.4|1594.4|1593.2|0
1653534950000|2022-05-26 03:15:50|1594.3|1593.1|1594.3|1593.1|1594.3|1593.1|1594.3|1593.1|1
1653534990000|2022-05-26 03:16:30|1594.2|1593|1594.3|1593.1|1594.3|1593.1|1594.2|1593|0
1653535000000|2022-05-26 03:16:40|1594.2|1593|1594.3|1593.1|1594.3|1593.1|1594.2|1593|0
1653535010000|2022-05-26 03:16:50|1594.2|1593|1594.2|1593|1594.2|1593|1594.1|1592.9|2
1653535020000|2022-05-26 03:17:00|1594.1|1592.9|1594.1|1592.9|1594.2|1593|1594.1|1592.9|0
1653535040000|2022-05-26 03:17:20|1593.9|1592.7|1594.1|1592.9|1594.1|1592.9|1593.9|1592.7|3
1653535050000|2022-05-26 03:17:30|1594|1592.8|1594|1592.8|1594.1|1592.9|1594|1592.8|0
1653535060000|2022-05-26 03:17:40|1594.1|1592.9|1594.1|1592.9|1594.1|1592.9|1594|1592.8|0
1653535080000|2022-05-26 03:18:00|1594.2|1593|1594.2|1593|1594.2|1593|1594.2|1593|0
1653535100000|2022-05-26 03:18:20|1594.1|1592.9|1594.2|1593|1594.2|1593|1594|1592.8|3
1653535110000|2022-05-26 03:18:30|1594.1|1592.9|1594|1592.8|1594.1|1592.9|1594|1592.8|0
1653535130000|2022-05-26 03:18:50|1593.9|1592.7|1593.7|1592.5|1593.9|1592.7|1593.7|1592.5|2
1653535140000|2022-05-26 03:19:00|1593.6|1592.4|1593.7|1592.5|1593.7|1592.5|1593.6|1592.4|0
1653535150000|2022-05-26 03:19:10|1593.6|1592.4|1593.6|1592.4|1593.6|1592.4|1593.6|1592.4|0
1653535180000|2022-05-26 03:19:40|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|1
1653535260000|2022-05-26 03:21:00|1593.6|1592.4|1593.7|1592.5|1593.7|1592.5|1593.6|1592.4|1
1653535270000|2022-05-26 03:21:10|1594|1592.8|1593.9|1592.7|1594.1|1592.9|1593.9|1592.7|4
1653535320000|2022-05-26 03:22:00|1594.2|1593|1593.9|1592.7|1594.2|1593|1593.9|1592.7|3
1653535330000|2022-05-26 03:22:10|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|0
1653535360000|2022-05-26 03:22:40|1594|1592.8|1594.2|1593|1594.2|1593|1593.9|1592.7|3
1653535370000|2022-05-26 03:22:50|1594.1|1592.9|1594.3|1593.1|1594.4|1593.2|1594.1|1592.9|1
1653535380000|2022-05-26 03:23:00|1594.2|1593|1594.4|1593.2|1594.7|1593.5|1594.2|1593|3
1653535390000|2022-05-26 03:23:10|1594.5|1593.3|1595.1|1593.9|1595.1|1593.9|1594.5|1593.3|9
1653535420000|2022-05-26 03:23:40|1595|1593.8|1595.1|1593.9|1595.1|1593.9|1595|1593.8|1
1653535440000|2022-05-26 03:24:00|1595.2|1594|1595.3|1594.1|1595.3|1594.1|1595.2|1594|0
1653535450000|2022-05-26 03:24:10|1595.6|1594.4|1595.8|1594.6|1595.8|1594.6|1595.6|1594.4|9
1653535470000|2022-05-26 03:24:30|1595.7|1594.5|1595.7|1594.5|1595.8|1594.6|1595.6|1594.4|3
1653535480000|2022-05-26 03:24:40|1595.8|1594.6|1595.8|1594.6|1595.8|1594.6|1595.8|1594.6|0
1653535490000|2022-05-26 03:24:50|1595.7|1594.5|1595.8|1594.6|1595.8|1594.6|1595.7|1594.5|0
1653535500000|2022-05-26 03:25:00|1595.7|1594.5|1595.6|1594.4|1595.7|1594.5|1595.6|1594.4|3
1653535510000|2022-05-26 03:25:10|1595.5|1594.3|1595.4|1594.2|1595.5|1594.3|1595.1|1593.9|3
1653535520000|2022-05-26 03:25:20|1595.5|1594.3|1595.9|1594.7|1595.9|1594.7|1595.4|1594.2|15
1653535530000|2022-05-26 03:25:30|||||||||2
1653535540000|2022-05-26 03:25:40|1595.8|1594.6|1596.3|1595.1|1596.3|1595.1|1595.7|1594.5|1
1653535550000|2022-05-26 03:25:50|1596.2|1595|1596.3|1595.1|1596.3|1595.1|1596.2|1595|1
1653535560000|2022-05-26 03:26:00|1596.2|1595|1595.9|1594.7|1596.2|1595|1595.9|1594.7|2
1653535580000|2022-05-26 03:26:20|1596|1594.8|1596.1|1594.9|1596.1|1594.9|1596|1594.8|0
1653535590000|2022-05-26 03:26:30|1596.3|1595.1|1596.3|1595.1|1596.3|1595.1|1596.3|1595.1|0
1653535600000|2022-05-26 03:26:40|1596.1|1594.9|1596.1|1594.9|1596.1|1594.9|1596.1|1594.9|2
1653535610000|2022-05-26 03:26:50|1596|1594.8|1596.1|1594.9|1596.3|1595.1|1596|1594.8|2
1653535620000|2022-05-26 03:27:00|1596.2|1595|1596.3|1595.1|1596.3|1595.1|1596.2|1595|2
1653535630000|2022-05-26 03:27:10|1596.4|1595.2|1596.4|1595.2|1596.4|1595.2|1596.4|1595.2|3
1653535640000|2022-05-26 03:27:20|1596.3|1595.1|1596.3|1595.1|1596.4|1595.2|1596.3|1595.1|5
1653535650000|2022-05-26 03:27:30|1596.4|1595.2|1596.4|1595.2|1596.4|1595.2|1596.4|1595.2|2
1653535660000|2022-05-26 03:27:40|1596.8|1595.6|1596.6|1595.4|1596.8|1595.6|1596.6|1595.4|2
1653535670000|2022-05-26 03:27:50|1596.4|1595.2|1596.7|1595.5|1596.7|1595.5|1596.4|1595.2|1
1653535680000|2022-05-26 03:28:00|1596.6|1595.4|1596.6|1595.4|1596.6|1595.4|1596.6|1595.4|1
1653535690000|2022-05-26 03:28:10|1596.5|1595.3|1596.6|1595.4|1596.6|1595.4|1596.2|1595|5
1653535700000|2022-05-26 03:28:20|1596.5|1595.3|1596.7|1595.5|1596.7|1595.5|1596.4|1595.2|8
1653535720000|2022-05-26 03:28:40|1596.6|1595.4|1596.6|1595.4|1596.7|1595.5|1596.6|1595.4|0
1653535730000|2022-05-26 03:28:50|1596.5|1595.3|1596.4|1595.2|1596.5|1595.3|1596.4|1595.2|0
1653535740000|2022-05-26 03:29:00|1596.5|1595.3|1596.4|1595.2|1596.6|1595.4|1596.4|1595.2|9
1653535750000|2022-05-26 03:29:10|1596.5|1595.3|1596.7|1595.5|1596.8|1595.6|1596.5|1595.3|1
1653535760000|2022-05-26 03:29:20|1596.6|1595.4|1596.6|1595.4|1596.8|1595.6|1596.6|1595.4|5
1653535770000|2022-05-26 03:29:30|1596.7|1595.5|1596.8|1595.6|1596.9|1595.7|1596.7|1595.5|4
1653535780000|2022-05-26 03:29:40|1596.7|1595.5|1596.6|1595.4|1596.9|1595.7|1596.6|1595.4|2
1653535800000|2022-05-26 03:30:00|1595.9|1594.7|1595.7|1594.5|1595.9|1594.7|1595.7|1594.5|8
1653535810000|2022-05-26 03:30:10|1595.6|1594.4|1595.4|1594.2|1595.6|1594.4|1595.4|1594.2|1
1653535820000|2022-05-26 03:30:20|1595.3|1594.1|1595.3|1594.1|1595.3|1594.1|1595.3|1594.1|2
1653535830000|2022-05-26 03:30:30|1595.6|1594.4|1595.7|1594.5|1595.7|1594.5|1595.6|1594.4|2
1653535870000|2022-05-26 03:31:10|1595.8|1594.6|1595.9|1594.7|1595.9|1594.7|1595.8|1594.6|0
1653535910000|2022-05-26 03:31:50|||||||||2
1653535920000|2022-05-26 03:32:00|1595.7|1594.5|1595.4|1594.2|1595.7|1594.5|1595.4|1594.2|1
1653535940000|2022-05-26 03:32:20|1595.2|1594|1595.1|1593.9|1595.2|1594|1595.1|1593.9|0
1653535950000|2022-05-26 03:32:30|1595|1593.8|1595|1593.8|1595|1593.8|1595|1593.8|1
1653535970000|2022-05-26 03:32:50|1595.1|1593.9|1595.3|1594.1|1595.3|1594.1|1595.1|1593.9|1
1653535980000|2022-05-26 03:33:00|1595.4|1594.2|1595.4|1594.2|1595.4|1594.2|1595.4|1594.2|0
1653536000000|2022-05-26 03:33:20|||||||||1
1653536010000|2022-05-26 03:33:30|1595.3|1594.1|1595.3|1594.1|1595.3|1594.1|1595|1593.8|2
1653536020000|2022-05-26 03:33:40|1595.1|1593.9|1595.1|1593.9|1595.1|1593.9|1595.1|1593.9|4
1653536030000|2022-05-26 03:33:50|1595|1593.8|1594.9|1593.7|1595|1593.8|1594.9|1593.7|1
1653536040000|2022-05-26 03:34:00|1595|1593.8|1595.1|1593.9|1595.1|1593.9|1595|1593.8|3
1653536060000|2022-05-26 03:34:20|1595|1593.8|1595.4|1594.2|1595.4|1594.2|1595|1593.8|2
1653536070000|2022-05-26 03:34:30|1595.3|1594.1|1595.3|1594.1|1595.3|1594.1|1595.3|1594.1|0
1653536090000|2022-05-26 03:34:50|1595|1593.8|1595|1593.8|1595|1593.8|1595|1593.8|0
1653536110000|2022-05-26 03:35:10|1595.1|1593.9|1595.1|1593.9|1595.2|1594|1595.1|1593.9|0
1653536120000|2022-05-26 03:35:20|1595.2|1594|1595.1|1593.9|1595.2|1594|1595.1|1593.9|0
1653536130000|2022-05-26 03:35:30|1595.2|1594|1595.2|1594|1595.2|1594|1595.2|1594|1
1653536140000|2022-05-26 03:35:40|1595|1593.8|1594.9|1593.7|1595|1593.8|1594.9|1593.7|0
1653536150000|2022-05-26 03:35:50|1594.8|1593.6|1594.7|1593.5|1594.8|1593.6|1594.7|1593.5|0
1653536160000|2022-05-26 03:36:00|1594.9|1593.7|1594.8|1593.6|1594.9|1593.7|1594.8|1593.6|1
1653536190000|2022-05-26 03:36:30|1594.7|1593.5|1594.8|1593.6|1594.8|1593.6|1594.7|1593.5|1
1653536200000|2022-05-26 03:36:40|1594.6|1593.4|1594.5|1593.3|1594.6|1593.4|1594.5|1593.3|2
1653536210000|2022-05-26 03:36:50|1594.7|1593.5|1594.7|1593.5|1594.7|1593.5|1594.7|1593.5|0
1653536240000|2022-05-26 03:37:20|1594.8|1593.6|1594.8|1593.6|1594.9|1593.7|1594.8|1593.6|0
1653536250000|2022-05-26 03:37:30|1594.7|1593.5|1594.8|1593.6|1594.8|1593.6|1594.7|1593.5|1
1653536270000|2022-05-26 03:37:50|1595.2|1594|1595|1593.8|1595.2|1594|1595|1593.8|3
1653536360000|2022-05-26 03:39:20|1594.8|1593.6|1594.8|1593.6|1594.8|1593.6|1594.8|1593.6|0
1653536370000|2022-05-26 03:39:30|1594.7|1593.5|1594.7|1593.5|1594.7|1593.5|1594.7|1593.5|1
1653536390000|2022-05-26 03:39:50|1594.8|1593.6|1594.8|1593.6|1594.8|1593.6|1594.8|1593.6|0
1653536400000|2022-05-26 03:40:00|1594.9|1593.7|1594.9|1593.7|1594.9|1593.7|1594.9|1593.7|0
1653536470000|2022-05-26 03:41:10|1595|1593.8|1594.9|1593.7|1595|1593.8|1594.9|1593.7|1
1653536500000|2022-05-26 03:41:40|1595|1593.8|1595|1593.8|1595|1593.8|1595|1593.8|0
1653536560000|2022-05-26 03:42:40|1595.3|1594.1|1595.3|1594.1|1595.3|1594.1|1595.3|1594.1|1
1653536570000|2022-05-26 03:42:50|1595.4|1594.2|1595.4|1594.2|1595.4|1594.2|1595.4|1594.2|2
1653536600000|2022-05-26 03:43:20|1595.3|1594.1|1595.3|1594.1|1595.3|1594.1|1595.3|1594.1|1
1653536620000|2022-05-26 03:43:40|1595.2|1594|1595.2|1594|1595.2|1594|1595.2|1594|0
1653536640000|2022-05-26 03:44:00|1595.1|1593.9|1595.1|1593.9|1595.1|1593.9|1595.1|1593.9|0
1653536650000|2022-05-26 03:44:10|1595.2|1594|1595.2|1594|1595.2|1594|1595.2|1594|2
1653536660000|2022-05-26 03:44:20|1595.1|1593.9|1595.1|1593.9|1595.1|1593.9|1595.1|1593.9|0
1653536670000|2022-05-26 03:44:30|1595|1593.8|1595.1|1593.9|1595.1|1593.9|1595|1593.8|1
1653536700000|2022-05-26 03:45:00|1595|1593.8|1595|1593.8|1595|1593.8|1595|1593.8|2
1653537000000|2022-05-26 03:50:00|1594.9|1593.7|1594.9|1593.7|1594.9|1593.7|1594.9|1593.7|0
1653537040000|2022-05-26 03:50:40|1594.8|1593.6|1594.8|1593.6|1594.8|1593.6|1594.8|1593.6|0
1653537130000|2022-05-26 03:52:10|1594.9|1593.7|1594.8|1593.6|1594.9|1593.7|1594.8|1593.6|0
1653537140000|2022-05-26 03:52:20|||||||||1
1653537150000|2022-05-26 03:52:30|1594.9|1593.7|1594.9|1593.7|1594.9|1593.7|1594.9|1593.7|10
1653537160000|2022-05-26 03:52:40|||||||||4
1653537180000|2022-05-26 03:53:00|1595|1593.8|1595|1593.8|1595|1593.8|1595|1593.8|4
1653537210000|2022-05-26 03:53:30|1594.9|1593.7|1594.9|1593.7|1594.9|1593.7|1594.9|1593.7|0
1653537220000|2022-05-26 03:53:40|1595|1593.8|1595.1|1593.9|1595.1|1593.9|1595|1593.8|0
1653537230000|2022-05-26 03:53:50|1595|1593.8|1595.1|1593.9|1595.1|1593.9|1595|1593.8|10
1653537240000|2022-05-26 03:54:00|||||||||5
1653537260000|2022-05-26 03:54:20|||||||||3
1653537270000|2022-05-26 03:54:30|1595.2|1594|1595.2|1594|1595.2|1594|1595.2|1594|1
1653537310000|2022-05-26 03:55:10|1595.1|1593.9|1595|1593.8|1595.1|1593.9|1595|1593.8|4
1653537320000|2022-05-26 03:55:20|||||||||1
1653537340000|2022-05-26 03:55:40|1595.3|1594.1|1595.3|1594.1|1595.3|1594.1|1595.3|1594.1|2
1653537360000|2022-05-26 03:56:00|1595.4|1594.2|1595.4|1594.2|1595.5|1594.3|1595.4|1594.2|6
1653537390000|2022-05-26 03:56:30|1595.3|1594.1|1595.2|1594|1595.3|1594.1|1595.2|1594|0
1653537400000|2022-05-26 03:56:40|1595.3|1594.1|1595.4|1594.2|1595.5|1594.3|1595.3|1594.1|2
1653537440000|2022-05-26 03:57:20|1595.3|1594.1|1595.3|1594.1|1595.3|1594.1|1595.3|1594.1|3
1653537450000|2022-05-26 03:57:30|1595.1|1593.9|1595.1|1593.9|1595.1|1593.9|1595.1|1593.9|1
1653537470000|2022-05-26 03:57:50|||||||||1
1653537560000|2022-05-26 03:59:20|1595.2|1594|1595.4|1594.2|1595.4|1594.2|1595.2|1594|0
1653537870000|2022-05-26 04:04:30|1595.3|1594.1|1595.3|1594.1|1595.3|1594.1|1595.3|1594.1|0
1653537900000|2022-05-26 04:05:00|1595.2|1594|1595.2|1594|1595.2|1594|1595.2|1594|0
1653537910000|2022-05-26 04:05:10|1595.4|1594.2|1595.4|1594.2|1595.4|1594.2|1595.2|1594|4
1653537940000|2022-05-26 04:05:40|1595.2|1594|1595.3|1594.1|1595.3|1594.1|1595.2|1594|0
1653537950000|2022-05-26 04:05:50|1595.2|1594|1595.2|1594|1595.2|1594|1595.2|1594|0
1653537980000|2022-05-26 04:06:20|1595.4|1594.2|1595.4|1594.2|1595.4|1594.2|1595.4|1594.2|2
1653537990000|2022-05-26 04:06:30|1595.3|1594.1|1595.4|1594.2|1595.4|1594.2|1595.2|1594|10
1653538000000|2022-05-26 04:06:40|1595.2|1594|1595.2|1594|1595.2|1594|1595.2|1594|0
1653538080000|2022-05-26 04:08:00|||||||||2
1653538200000|2022-05-26 04:10:00|1595.3|1594.1|1595.2|1594|1595.3|1594.1|1595.2|1594|3
1653538290000|2022-05-26 04:11:30|1595.4|1594.2|1595.4|1594.2|1595.4|1594.2|1595.4|1594.2|2
1653538370000|2022-05-26 04:12:50|1595.3|1594.1|1595.3|1594.1|1595.3|1594.1|1595.3|1594.1|0
1653538380000|2022-05-26 04:13:00|1595.2|1594|1595.2|1594|1595.2|1594|1595.2|1594|3
1653538430000|2022-05-26 04:13:50|1595.1|1593.9|1595.2|1594|1595.2|1594|1595.1|1593.9|0
1653538540000|2022-05-26 04:15:40|1595.3|1594.1|1595.3|1594.1|1595.3|1594.1|1595.3|1594.1|0
1653538640000|2022-05-26 04:17:20|1595.5|1594.3|1595.5|1594.3|1595.5|1594.3|1595.5|1594.3|1
1653538660000|2022-05-26 04:17:40|1595.4|1594.2|1595.4|1594.2|1595.4|1594.2|1595.4|1594.2|0
1653538670000|2022-05-26 04:17:50|1595.5|1594.3|1595.4|1594.2|1595.5|1594.3|1595.4|1594.2|0
1653538680000|2022-05-26 04:18:00|||||||||1
1653538690000|2022-05-26 04:18:10|||||||||1
1653538710000|2022-05-26 04:18:30|1595.3|1594.1|1595.3|1594.1|1595.3|1594.1|1595.3|1594.1|2
1653538750000|2022-05-26 04:19:10|||||||||1
1653538970000|2022-05-26 04:22:50|||||||||1
1653539010000|2022-05-26 04:23:30|1595.1|1593.9|1595.1|1593.9|1595.1|1593.9|1595.1|1593.9|4
1653539050000|2022-05-26 04:24:10|1595.2|1594|1595.2|1594|1595.2|1594|1595.2|1594|0
1653539060000|2022-05-26 04:24:20|1595.1|1593.9|1594.9|1593.7|1595.1|1593.9|1594.9|1593.7|6
1653539070000|2022-05-26 04:24:30|1595|1593.8|1595.3|1594.1|1595.3|1594.1|1595|1593.8|1
1653539140000|2022-05-26 04:25:40|1595.6|1594.4|1595.4|1594.2|1595.6|1594.4|1595.4|1594.2|1
1653539160000|2022-05-26 04:26:00|1595.3|1594.1|1595.3|1594.1|1595.3|1594.1|1595.3|1594.1|0
1653539170000|2022-05-26 04:26:10|1595.5|1594.3|1595.5|1594.3|1595.5|1594.3|1595.5|1594.3|0
1653539190000|2022-05-26 04:26:30|1595.2|1594|1595.3|1594.1|1595.3|1594.1|1595.2|1594|4
1653539200000|2022-05-26 04:26:40|1595.4|1594.2|1595.4|1594.2|1595.4|1594.2|1595.4|1594.2|1
1653539220000|2022-05-26 04:27:00|1595.3|1594.1|1595.1|1593.9|1595.3|1594.1|1595.1|1593.9|1
1653539280000|2022-05-26 04:28:00|1595|1593.8|1595.1|1593.9|1595.1|1593.9|1595|1593.8|2
1653539290000|2022-05-26 04:28:10|1595.2|1594|1595.4|1594.2|1595.4|1594.2|1595.2|1594|1
1653539310000|2022-05-26 04:28:30|1595.3|1594.1|1595.3|1594.1|1595.3|1594.1|1595.3|1594.1|0
1653539340000|2022-05-26 04:29:00|1595.4|1594.2|1595.2|1594|1595.4|1594.2|1595.1|1593.9|4
1653539350000|2022-05-26 04:29:10|1595.4|1594.2|1595.4|1594.2|1595.5|1594.3|1595.4|1594.2|0
1653539360000|2022-05-26 04:29:20|1595.5|1594.3|1595.5|1594.3|1595.5|1594.3|1595.5|1594.3|0
1653539380000|2022-05-26 04:29:40|1595.7|1594.5|1595.7|1594.5|1595.7|1594.5|1595.7|1594.5|1
1653539400000|2022-05-26 04:30:00|1595.6|1594.4|1595.5|1594.3|1595.6|1594.4|1595.5|1594.3|0
1653539440000|2022-05-26 04:30:40|1595.8|1594.6|1595.8|1594.6|1595.8|1594.6|1595.8|1594.6|1
1653539490000|2022-05-26 04:31:30|1595.7|1594.5|1595.6|1594.4|1595.7|1594.5|1595.6|1594.4|6
1653539590000|2022-05-26 04:33:10|1595.7|1594.5|1595.7|1594.5|1595.7|1594.5|1595.7|1594.5|0
1653539600000|2022-05-26 04:33:20|1595.6|1594.4|1595.6|1594.4|1595.6|1594.4|1595.6|1594.4|0
1653539640000|2022-05-26 04:34:00|1595.7|1594.5|1595.7|1594.5|1595.7|1594.5|1595.7|1594.5|0
1653539660000|2022-05-26 04:34:20|1595.6|1594.4|1595.6|1594.4|1595.6|1594.4|1595.6|1594.4|0
1653539680000|2022-05-26 04:34:40|1595.4|1594.2|1595.3|1594.1|1595.4|1594.2|1595.3|1594.1|2
1653539690000|2022-05-26 04:34:50|1595.4|1594.2|1595.4|1594.2|1595.4|1594.2|1595.4|1594.2|0
1653539730000|2022-05-26 04:35:30|1595.3|1594.1|1595.3|1594.1|1595.3|1594.1|1595.3|1594.1|0
1653539740000|2022-05-26 04:35:40|1595.4|1594.2|1595.4|1594.2|1595.4|1594.2|1595.4|1594.2|0
1653539750000|2022-05-26 04:35:50|1595.3|1594.1|1595.4|1594.2|1595.4|1594.2|1595.3|1594.1|0
1653539760000|2022-05-26 04:36:00|1595.3|1594.1|1595.3|1594.1|1595.3|1594.1|1595.3|1594.1|0
1653539770000|2022-05-26 04:36:10|1595.4|1594.2|1595.5|1594.3|1595.5|1594.3|1595.4|1594.2|2
1653539800000|2022-05-26 04:36:40|1595.6|1594.4|1595.6|1594.4|1595.6|1594.4|1595.6|1594.4|0
1653539820000|2022-05-26 04:37:00|1595.5|1594.3|1595.4|1594.2|1595.5|1594.3|1595.4|1594.2|2
1653539830000|2022-05-26 04:37:10|1595.3|1594.1|1595.3|1594.1|1595.3|1594.1|1595.3|1594.1|1
1653539840000|2022-05-26 04:37:20|1595.4|1594.2|1595.3|1594.1|1595.4|1594.2|1595.3|1594.1|3
1653539870000|2022-05-26 04:37:50|1595.2|1594|1595.3|1594.1|1595.3|1594.1|1595.2|1594|1
1653539880000|2022-05-26 04:38:00|1595.2|1594|1595.2|1594|1595.2|1594|1595.2|1594|0
1653539890000|2022-05-26 04:38:10|1595.3|1594.1|1594.9|1593.7|1595.3|1594.1|1594.9|1593.7|1
1653540050000|2022-05-26 04:40:50|||||||||1
1653540180000|2022-05-26 04:43:00|1595|1593.8|1594.9|1593.7|1595|1593.8|1594.9|1593.7|0
1653540330000|2022-05-26 04:45:30|||||||||1
1653540400000|2022-05-26 04:46:40|1594.8|1593.6|1594.9|1593.7|1594.9|1593.7|1594.8|1593.6|0
1653540510000|2022-05-26 04:48:30|||||||||1
1653540530000|2022-05-26 04:48:50|||||||||1
1653540660000|2022-05-26 04:51:00|1594.8|1593.6|1594.8|1593.6|1594.8|1593.6|1594.8|1593.6|1
1653540710000|2022-05-26 04:51:50|1594.6|1593.4|1594.6|1593.4|1594.6|1593.4|1594.6|1593.4|2
1653540730000|2022-05-26 04:52:10|||||||||1
1653540770000|2022-05-26 04:52:50|||||||||1
1653540840000|2022-05-26 04:54:00|||||||||1
1653540870000|2022-05-26 04:54:30|||||||||1
1653540900000|2022-05-26 04:55:00|||||||||1
1653540960000|2022-05-26 04:56:00|1594.8|1593.6|1594.8|1593.6|1594.8|1593.6|1594.8|1593.6|3
1653541010000|2022-05-26 04:56:50|||||||||1
1653541080000|2022-05-26 04:58:00|1594.6|1593.4|1594.8|1593.6|1594.8|1593.6|1594.6|1593.4|0
1653541200000|2022-05-26 05:00:00|1594.9|1593.7|1595.3|1594.1|1595.3|1594.1|1594.9|1593.7|4
1653541210000|2022-05-26 05:00:10|1595.1|1593.9|1595.3|1594.1|1595.3|1594.1|1595.1|1593.9|0
1653541310000|2022-05-26 05:01:50|||||||||1
1653541360000|2022-05-26 05:02:40|1595.1|1593.9|1595.3|1594.1|1595.3|1594.1|1595.1|1593.9|1
1653541390000|2022-05-26 05:03:10|1595.1|1593.9|1595.1|1593.9|1595.1|1593.9|1595.1|1593.9|4
1653541410000|2022-05-26 05:03:30|1595|1593.8|1594.8|1593.6|1595|1593.8|1594.8|1593.6|0
1653541430000|2022-05-26 05:03:50|||||||||1
1653541440000|2022-05-26 05:04:00|1594.7|1593.5|1594.6|1593.4|1594.7|1593.5|1594.6|1593.4|1
1653541470000|2022-05-26 05:04:30|1594.7|1593.5|1594.8|1593.6|1594.8|1593.6|1594.7|1593.5|3
1653541500000|2022-05-26 05:05:00|1594.7|1593.5|1594.6|1593.4|1594.7|1593.5|1594.6|1593.4|0
1653541550000|2022-05-26 05:05:50|||||||||1
1653541590000|2022-05-26 05:06:30|1594.7|1593.5|1594.7|1593.5|1594.7|1593.5|1594.7|1593.5|1
1653541630000|2022-05-26 05:07:10|1594.6|1593.4|1594.8|1593.6|1594.8|1593.6|1594.6|1593.4|0
1653541680000|2022-05-26 05:08:00|||||||||1
1653541690000|2022-05-26 05:08:10|1594.7|1593.5|1594.7|1593.5|1594.7|1593.5|1594.7|1593.5|1
1653541710000|2022-05-26 05:08:30|1594.8|1593.6|1594.9|1593.7|1594.9|1593.7|1594.8|1593.6|3
1653541780000|2022-05-26 05:09:40|1594.8|1593.6|1594.8|1593.6|1594.8|1593.6|1594.8|1593.6|0
1653541790000|2022-05-26 05:09:50|1594.7|1593.5|1594.7|1593.5|1594.7|1593.5|1594.7|1593.5|2
1653541800000|2022-05-26 05:10:00|1594.6|1593.4|1594.7|1593.5|1594.7|1593.5|1594.6|1593.4|1
1653541830000|2022-05-26 05:10:30|1594.6|1593.4|1594.7|1593.5|1594.7|1593.5|1594.6|1593.4|0
1653541860000|2022-05-26 05:11:00|1594.6|1593.4|1594.7|1593.5|1594.7|1593.5|1594.6|1593.4|1
1653541880000|2022-05-26 05:11:20|1594.8|1593.6|1594.8|1593.6|1594.8|1593.6|1594.8|1593.6|0
1653541970000|2022-05-26 05:12:50|||||||||1
1653542090000|2022-05-26 05:14:50|1594.6|1593.4|1594.6|1593.4|1594.6|1593.4|1594.6|1593.4|2
1653542100000|2022-05-26 05:15:00|||||||||2
1653542110000|2022-05-26 05:15:10|1594.5|1593.3|1594.5|1593.3|1594.5|1593.3|1594.5|1593.3|1
1653542150000|2022-05-26 05:15:50|1594.6|1593.4|1594.6|1593.4|1594.6|1593.4|1594.6|1593.4|4
1653542160000|2022-05-26 05:16:00|1594.7|1593.5|1594.7|1593.5|1594.7|1593.5|1594.7|1593.5|0
1653542300000|2022-05-26 05:18:20|1594.6|1593.4|1594.2|1593|1594.6|1593.4|1594.2|1593|2
1653542340000|2022-05-26 05:19:00|||||||||1
1653542380000|2022-05-26 05:19:40|1594.1|1592.9|1594.1|1592.9|1594.1|1592.9|1594.1|1592.9|1
1653542390000|2022-05-26 05:19:50|1594|1592.8|1594.1|1592.9|1594.1|1592.9|1594|1592.8|1
1653542410000|2022-05-26 05:20:10|1594|1592.8|1594.2|1593|1594.2|1593|1594|1592.8|1
1653542430000|2022-05-26 05:20:30|1594.3|1593.1|1594.3|1593.1|1594.3|1593.1|1594.3|1593.1|0
1653542460000|2022-05-26 05:21:00|1594.2|1593|1594.2|1593|1594.2|1593|1594.2|1593|0
1653542520000|2022-05-26 05:22:00|1594.1|1592.9|1594.6|1593.4|1594.6|1593.4|1594|1592.8|3
1653542530000|2022-05-26 05:22:10|1594.5|1593.3|1594.5|1593.3|1594.5|1593.3|1594.5|1593.3|0
1653542540000|2022-05-26 05:22:20|1594.6|1593.4|1594.6|1593.4|1594.6|1593.4|1594.6|1593.4|0
1653542560000|2022-05-26 05:22:40|1594.5|1593.3|1594.5|1593.3|1594.5|1593.3|1594.5|1593.3|0
1653542580000|2022-05-26 05:23:00|1594.4|1593.2|1594|1592.8|1594.5|1593.3|1594|1592.8|6
1653542590000|2022-05-26 05:23:10|1594.1|1592.9|1594.2|1593|1594.2|1593|1594.1|1592.9|2
1653542610000|2022-05-26 05:23:30|1594.1|1592.9|1594.2|1593|1594.2|1593|1594.1|1592.9|1
1653542620000|2022-05-26 05:23:40|1594.1|1592.9|1594.1|1592.9|1594.1|1592.9|1594.1|1592.9|0
1653542630000|2022-05-26 05:23:50|1594|1592.8|1594|1592.8|1594|1592.8|1594|1592.8|1
1653542650000|2022-05-26 05:24:10|1593.9|1592.7|1594.2|1593|1594.2|1593|1593.9|1592.7|0
1653542670000|2022-05-26 05:24:30|1594.1|1592.9|1594.2|1593|1594.2|1593|1594.1|1592.9|0
1653542680000|2022-05-26 05:24:40|1594.1|1592.9|1594.1|1592.9|1594.1|1592.9|1594.1|1592.9|0
1653542690000|2022-05-26 05:24:50|1593.5|1592.3|1593.6|1592.4|1593.6|1592.4|1593.5|1592.3|2
1653542700000|2022-05-26 05:25:00|||||||||1
1653542710000|2022-05-26 05:25:10|1593.8|1592.6|1594|1592.8|1594|1592.8|1593.8|1592.6|2
1653542760000|2022-05-26 05:26:00|1593.9|1592.7|1593.9|1592.7|1593.9|1592.7|1593.8|1592.6|2
1653542770000|2022-05-26 05:26:10|1593.8|1592.6|1593.8|1592.6|1593.8|1592.6|1593.6|1592.4|6
1653542790000|2022-05-26 05:26:30|1593.6|1592.4|1593.8|1592.6|1593.8|1592.6|1593.6|1592.4|1
1653542800000|2022-05-26 05:26:40|1593.9|1592.7|1593.9|1592.7|1593.9|1592.7|1593.9|1592.7|1
1653542810000|2022-05-26 05:26:50|1594.3|1593.1|1594.4|1593.2|1594.4|1593.2|1594.3|1593.1|8
1653542830000|2022-05-26 05:27:10|1594.5|1593.3|1594.5|1593.3|1594.5|1593.3|1594.5|1593.3|0
1653542840000|2022-05-26 05:27:20|1594.6|1593.4|1594.6|1593.4|1594.6|1593.4|1594.6|1593.4|1
1653542890000|2022-05-26 05:28:10|1594.5|1593.3|1594.4|1593.2|1594.5|1593.3|1594.4|1593.2|1
1653542910000|2022-05-26 05:28:30|1594.3|1593.1|1594.3|1593.1|1594.3|1593.1|1594.3|1593.1|0
1653542940000|2022-05-26 05:29:00|1594.2|1593|1594.2|1593|1594.2|1593|1594.2|1593|1
1653542950000|2022-05-26 05:29:10|1594.3|1593.1|1594.4|1593.2|1594.4|1593.2|1594.3|1593.1|2
1653542970000|2022-05-26 05:29:30|1594.3|1593.1|1594.4|1593.2|1594.4|1593.2|1594.3|1593.1|1
1653542980000|2022-05-26 05:29:40|1594.3|1593.1|1594.4|1593.2|1594.4|1593.2|1594.3|1593.1|1
1653542990000|2022-05-26 05:29:50|1594.3|1593.1|1594.3|1593.1|1594.3|1593.1|1594.3|1593.1|1
1653543000000|2022-05-26 05:30:00|1594.4|1593.2|1595.1|1593.9|1595.1|1593.9|1594.1|1592.9|28
1653543010000|2022-05-26 05:30:10|1595.3|1594.1|1595.9|1594.7|1596|1594.8|1595.3|1594.1|32
1653543020000|2022-05-26 05:30:20|1596|1594.8|1596|1594.8|1596|1594.8|1596|1594.8|2
1653543030000|2022-05-26 05:30:30|1595.8|1594.6|1595.5|1594.3|1595.8|1594.6|1595.5|1594.3|2
1653543040000|2022-05-26 05:30:40|1595.4|1594.2|1595.4|1594.2|1595.4|1594.2|1595.3|1594.1|0
1653543050000|2022-05-26 05:30:50|1595.3|1594.1|1595.1|1593.9|1595.3|1594.1|1594.8|1593.6|3
1653543060000|2022-05-26 05:31:00|1595.3|1594.1|1595.1|1593.9|1595.3|1594.1|1595.1|1593.9|1
1653543070000|2022-05-26 05:31:10|1595|1593.8|1595|1593.8|1595|1593.8|1595|1593.8|1
1653543080000|2022-05-26 05:31:20|1594.9|1593.7|1594.7|1593.5|1594.9|1593.7|1594.7|1593.5|2
1653543090000|2022-05-26 05:31:30|1594.8|1593.6|1595|1593.8|1595|1593.8|1594.8|1593.6|1
1653543100000|2022-05-26 05:31:40|1594.9|1593.7|1594.9|1593.7|1594.9|1593.7|1594.9|1593.7|1
1653543120000|2022-05-26 05:32:00|1595.1|1593.9|1595.3|1594.1|1595.3|1594.1|1595.1|1593.9|11
1653543130000|2022-05-26 05:32:10|1595.1|1593.9|1595.5|1594.3|1595.5|1594.3|1595.1|1593.9|7
1653543140000|2022-05-26 05:32:20|1595.4|1594.2|1595.5|1594.3|1595.5|1594.3|1595.4|1594.2|0
1653543150000|2022-05-26 05:32:30|1595.4|1594.2|1595.7|1594.5|1595.7|1594.5|1595.4|1594.2|4
1653543160000|2022-05-26 05:32:40|1595.6|1594.4|1595.6|1594.4|1595.7|1594.5|1595.6|1594.4|0
1653543170000|2022-05-26 05:32:50|1595.5|1594.3|1595.4|1594.2|1595.5|1594.3|1595.4|1594.2|0
1653543180000|2022-05-26 05:33:00|1595.5|1594.3|1595.5|1594.3|1595.5|1594.3|1595.5|1594.3|1
1653543200000|2022-05-26 05:33:20|1595.4|1594.2|1595.2|1594|1595.4|1594.2|1595.2|1594|1
1653543210000|2022-05-26 05:33:30|1595|1593.8|1595.2|1594|1595.2|1594|1594.8|1593.6|6
1653543230000|2022-05-26 05:33:50|1595.1|1593.9|1595.2|1594|1595.2|1594|1595.1|1593.9|3
1653543240000|2022-05-26 05:34:00|1595.1|1593.9|1594.6|1593.4|1595.1|1593.9|1594.6|1593.4|5
1653543250000|2022-05-26 05:34:10|1594.5|1593.3|1594.5|1593.3|1594.5|1593.3|1594.5|1593.3|0
1653543260000|2022-05-26 05:34:20|1594.7|1593.5|1594.6|1593.4|1594.7|1593.5|1594.6|1593.4|3
1653543270000|2022-05-26 05:34:30|1594.5|1593.3|1594.6|1593.4|1594.6|1593.4|1594.5|1593.3|0
1653543280000|2022-05-26 05:34:40|1594.5|1593.3|1594.5|1593.3|1594.5|1593.3|1594.5|1593.3|0
1653543290000|2022-05-26 05:34:50|1594.6|1593.4|1594.6|1593.4|1594.6|1593.4|1594.6|1593.4|1
1653543300000|2022-05-26 05:35:00|1594.7|1593.5|1594.6|1593.4|1594.7|1593.5|1594.6|1593.4|0
1653543310000|2022-05-26 05:35:10|1594.9|1593.7|1595.4|1594.2|1595.4|1594.2|1594.9|1593.7|11
1653543320000|2022-05-26 05:35:20|1595.3|1594.1|1595.3|1594.1|1595.3|1594.1|1595.3|1594.1|0
1653543330000|2022-05-26 05:35:30|1595.2|1594|1595.2|1594|1595.2|1594|1595.2|1594|0
1653543350000|2022-05-26 05:35:50|1595.1|1593.9|1595.1|1593.9|1595.1|1593.9|1595|1593.8|0
1653543360000|2022-05-26 05:36:00|1595|1593.8|1594.9|1593.7|1595|1593.8|1594.9|1593.7|1
1653543370000|2022-05-26 05:36:10|1594.8|1593.6|1594.8|1593.6|1594.8|1593.6|1594.8|1593.6|0
1653543380000|2022-05-26 05:36:20|1594.7|1593.5|1594.4|1593.2|1594.7|1593.5|1594.4|1593.2|6
1653543390000|2022-05-26 05:36:30|1594.5|1593.3|1594.6|1593.4|1594.7|1593.5|1594.5|1593.3|1
1653543400000|2022-05-26 05:36:40|1594.5|1593.3|1594.5|1593.3|1594.6|1593.4|1594.5|1593.3|0
1653543410000|2022-05-26 05:36:50|1594.4|1593.2|1594.2|1593|1594.4|1593.2|1594.2|1593|0
1653543420000|2022-05-26 05:37:00|1594.3|1593.1|1594.3|1593.1|1594.4|1593.2|1594.3|1593.1|1
1653543430000|2022-05-26 05:37:10|1594.4|1593.2|1594.5|1593.3|1594.6|1593.4|1594.3|1593.1|2
1653543440000|2022-05-26 05:37:20|1594.6|1593.4|1594.5|1593.3|1594.6|1593.4|1594.5|1593.3|0
1653543450000|2022-05-26 05:37:30|1594.6|1593.4|1594.5|1593.3|1594.8|1593.6|1594.5|1593.3|0
1653543460000|2022-05-26 05:37:40|1594.4|1593.2|1594.4|1593.2|1594.4|1593.2|1594.4|1593.2|0
1653543480000|2022-05-26 05:38:00|1594.6|1593.4|1594.8|1593.6|1594.8|1593.6|1594.6|1593.4|1
1653543490000|2022-05-26 05:38:10|1594.6|1593.4|1594.6|1593.4|1594.6|1593.4|1594.6|1593.4|0
1653543500000|2022-05-26 05:38:20|1594.7|1593.5|1594.5|1593.3|1594.7|1593.5|1594.5|1593.3|1
1653543510000|2022-05-26 05:38:30|1594.4|1593.2|1594.4|1593.2|1594.4|1593.2|1594.4|1593.2|0
1653543540000|2022-05-26 05:39:00|1594.3|1593.1|1594.2|1593|1594.3|1593.1|1594.2|1593|0
1653543560000|2022-05-26 05:39:20|1594.1|1592.9|1594.1|1592.9|1594.1|1592.9|1594.1|1592.9|1
1653543570000|2022-05-26 05:39:30|1594|1592.8|1593.9|1592.7|1594|1592.8|1593.9|1592.7|1
1653543580000|2022-05-26 05:39:40|1593.8|1592.6|1593.7|1592.5|1593.9|1592.7|1593.7|1592.5|0
1653543590000|2022-05-26 05:39:50|1593.9|1592.7|1593.7|1592.5|1593.9|1592.7|1593.7|1592.5|1
1653543600000|2022-05-26 05:40:00|1593.5|1592.3|1593.6|1592.4|1593.6|1592.4|1593.5|1592.3|1
1653543610000|2022-05-26 05:40:10|1593.5|1592.3|1593.7|1592.5|1593.7|1592.5|1593.5|1592.3|0
1653543630000|2022-05-26 05:40:30|1593.6|1592.4|1593.7|1592.5|1593.7|1592.5|1593.6|1592.4|1
1653543640000|2022-05-26 05:40:40|1593.9|1592.7|1594.1|1592.9|1594.2|1593|1593.9|1592.7|2
1653543650000|2022-05-26 05:40:50|1594|1592.8|1593.9|1592.7|1594|1592.8|1593.8|1592.6|1
1653543660000|2022-05-26 05:41:00|1593.8|1592.6|1593.7|1592.5|1593.8|1592.6|1593.7|1592.5|1
1653543670000|2022-05-26 05:41:10|1593.8|1592.6|1593.8|1592.6|1593.8|1592.6|1593.8|1592.6|0
1653543680000|2022-05-26 05:41:20|1594|1592.8|1593.9|1592.7|1594|1592.8|1593.9|1592.7|0
1653543710000|2022-05-26 05:41:50|1593.8|1592.6|1593.7|1592.5|1593.8|1592.6|1593.7|1592.5|0
1653543720000|2022-05-26 05:42:00|1593.9|1592.7|1594|1592.8|1594|1592.8|1593.9|1592.7|1
1653543730000|2022-05-26 05:42:10|1594.1|1592.9|1594.1|1592.9|1594.1|1592.9|1594|1592.8|0
1653543750000|2022-05-26 05:42:30|1593.9|1592.7|1593.8|1592.6|1593.9|1592.7|1593.8|1592.6|0
1653543790000|2022-05-26 05:43:10|1593.9|1592.7|1593.9|1592.7|1593.9|1592.7|1593.9|1592.7|0
1653543800000|2022-05-26 05:43:20|1593.8|1592.6|1593.7|1592.5|1593.8|1592.6|1593.7|1592.5|2
1653543820000|2022-05-26 05:43:40|1594.1|1592.9|1594.3|1593.1|1594.3|1593.1|1594.1|1592.9|2
1653543830000|2022-05-26 05:43:50|1594.6|1593.4|1594.6|1593.4|1594.7|1593.5|1594.6|1593.4|7
1653543870000|2022-05-26 05:44:30|1594.5|1593.3|1594.2|1593|1594.5|1593.3|1594.2|1593|11
1653543930000|2022-05-26 05:45:30|1594.1|1592.9|1594.1|1592.9|1594.1|1592.9|1594.1|1592.9|0
1653543940000|2022-05-26 05:45:40|1593.9|1592.7|1594|1592.8|1594|1592.8|1593.9|1592.7|0
1653543950000|2022-05-26 05:45:50|1593.9|1592.7|1593.9|1592.7|1594|1592.8|1593.9|1592.7|1
1653543960000|2022-05-26 05:46:00|1594|1592.8|1594|1592.8|1594|1592.8|1593.9|1592.7|10
1653543970000|2022-05-26 05:46:10|1594.1|1592.9|1594.1|1592.9|1594.1|1592.9|1593.9|1592.7|2
1653543980000|2022-05-26 05:46:20|1594.2|1593|1594.7|1593.5|1594.7|1593.5|1594.2|1593|4
1653543990000|2022-05-26 05:46:30|1594.9|1593.7|1594.9|1593.7|1595.1|1593.9|1594.9|1593.7|1
1653544030000|2022-05-26 05:47:10|||||||||1
1653544040000|2022-05-26 05:47:20|1595.2|1594|1595.4|1594.2|1595.4|1594.2|1595.1|1593.9|3
1653544060000|2022-05-26 05:47:40|1595.3|1594.1|1594.9|1593.7|1595.3|1594.1|1594.9|1593.7|1
1653544070000|2022-05-26 05:47:50|1595.1|1593.9|1595.1|1593.9|1595.1|1593.9|1595.1|1593.9|2
1653544080000|2022-05-26 05:48:00|1595|1593.8|1595.2|1594|1595.2|1594|1595|1593.8|1
1653544090000|2022-05-26 05:48:10|1595.1|1593.9|1595.1|1593.9|1595.1|1593.9|1595.1|1593.9|0
1653544120000|2022-05-26 05:48:40|1595|1593.8|1594.9|1593.7|1595|1593.8|1594.9|1593.7|0
1653544130000|2022-05-26 05:48:50|1594.6|1593.4|1594.4|1593.2|1594.6|1593.4|1594.4|1593.2|1
1653544160000|2022-05-26 05:49:20|1594.2|1593|1594.1|1592.9|1594.2|1593|1594.1|1592.9|0
1653544170000|2022-05-26 05:49:30|1594.2|1593|1594.2|1593|1594.2|1593|1594.2|1593|2
1653544180000|2022-05-26 05:49:40|||||||||1
1653544200000|2022-05-26 05:50:00|1594.1|1592.9|1593.9|1592.7|1594.1|1592.9|1593.9|1592.7|0
1653544220000|2022-05-26 05:50:20|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|1593.6|1592.4|0
1653544240000|2022-05-26 05:50:40|||||||||1
1653544260000|2022-05-26 05:51:00|1593.9|1592.7|1593.9|1592.7|1593.9|1592.7|1593.9|1592.7|1
1653544270000|2022-05-26 05:51:10|1593.8|1592.6|1593.5|1592.3|1593.8|1592.6|1593.5|1592.3|3
1653544280000|2022-05-26 05:51:20|1593.4|1592.2|1593.5|1592.3|1593.5|1592.3|1593.4|1592.2|1
1653544320000|2022-05-26 05:52:00|1593.4|1592.2|1593.2|1592|1593.4|1592.2|1593.2|1592|0
1653544330000|2022-05-26 05:52:10|1593.4|1592.2|1593.2|1592|1593.4|1592.2|1593.2|1592|0
1653544340000|2022-05-26 05:52:20|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|0
1653544350000|2022-05-26 05:52:30|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|2
1653544360000|2022-05-26 05:52:40|1593.6|1592.4|1593.7|1592.5|1593.7|1592.5|1593.6|1592.4|1
1653544370000|2022-05-26 05:52:50|1593.6|1592.4|1593.7|1592.5|1593.7|1592.5|1593.6|1592.4|1
1653544380000|2022-05-26 05:53:00|1593.6|1592.4|1593.5|1592.3|1593.6|1592.4|1593.5|1592.3|1
1653544390000|2022-05-26 05:53:10|1593.6|1592.4|1594.1|1592.9|1594.2|1593|1593.5|1592.3|3
1653544400000|2022-05-26 05:53:20|1594.2|1593|1594.2|1593|1594.2|1593|1594.2|1593|2
1653544410000|2022-05-26 05:53:30|1594.1|1592.9|1593.9|1592.7|1594.1|1592.9|1593.9|1592.7|3
1653544420000|2022-05-26 05:53:40|1594|1592.8|1594|1592.8|1594|1592.8|1594|1592.8|0
1653544440000|2022-05-26 05:54:00|1593.7|1592.5|1593.6|1592.4|1593.7|1592.5|1593.6|1592.4|2
1653544450000|2022-05-26 05:54:10|1593.5|1592.3|1593.5|1592.3|1593.6|1592.4|1593.4|1592.2|1
1653544460000|2022-05-26 05:54:20|1593.4|1592.2|1593.3|1592.1|1593.4|1592.2|1593.3|1592.1|0
1653544470000|2022-05-26 05:54:30|1593.2|1592|1593.4|1592.2|1593.4|1592.2|1593.2|1592|0
1653544480000|2022-05-26 05:54:40|1593.3|1592.1|1593.3|1592.1|1593.3|1592.1|1593.3|1592.1|0
1653544490000|2022-05-26 05:54:50|1593.4|1592.2|1593.3|1592.1|1593.4|1592.2|1593.3|1592.1|0
1653544500000|2022-05-26 05:55:00|1593.2|1592|1593.5|1592.3|1593.5|1592.3|1593.2|1592|4
1653544520000|2022-05-26 05:55:20|1593.4|1592.2|1593.6|1592.4|1593.6|1592.4|1593.4|1592.2|0
1653544530000|2022-05-26 05:55:30|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|0
1653544540000|2022-05-26 05:55:40|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|1593.3|1592.1|1
1653544550000|2022-05-26 05:55:50|1593.2|1592|1593.3|1592.1|1593.4|1592.2|1593.2|1592|3
1653544560000|2022-05-26 05:56:00|1593.2|1592|1593.2|1592|1593.2|1592|1593.2|1592|0
1653544570000|2022-05-26 05:56:10|1593.1|1591.9|1593|1591.8|1593.1|1591.9|1593|1591.8|0
1653544580000|2022-05-26 05:56:20|1592.9|1591.7|1593.4|1592.2|1593.4|1592.2|1592.9|1591.7|3
1653544590000|2022-05-26 05:56:30|1593.5|1592.3|1593.8|1592.6|1593.8|1592.6|1593.5|1592.3|4
1653544600000|2022-05-26 05:56:40|1593.7|1592.5|1593.6|1592.4|1593.7|1592.5|1593.6|1592.4|3
1653544620000|2022-05-26 05:57:00|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|1593.6|1592.4|0
1653544640000|2022-05-26 05:57:20|1593.8|1592.6|1593.7|1592.5|1593.8|1592.6|1593.7|1592.5|0
1653544680000|2022-05-26 05:58:00|1593.8|1592.6|1594.5|1593.3|1594.5|1593.3|1593.8|1592.6|1
1653544690000|2022-05-26 05:58:10|1594.6|1593.4|1595|1593.8|1595|1593.8|1594.5|1593.3|25
1653544700000|2022-05-26 05:58:20|1594.7|1593.5|1594.7|1593.5|1594.7|1593.5|1594.7|1593.5|12
1653544710000|2022-05-26 05:58:30|1595|1593.8|1595.3|1594.1|1595.5|1594.3|1595|1593.8|12
1653544750000|2022-05-26 05:59:10|1595.2|1594|1595.2|1594|1595.2|1594|1595.2|1594|0
1653544760000|2022-05-26 05:59:20|1595.5|1594.3|1595.5|1594.3|1595.5|1594.3|1595.5|1594.3|2
1653544780000|2022-05-26 05:59:40|1595.6|1594.4|1595.5|1594.3|1595.6|1594.4|1595.5|1594.3|0
1653544800000|2022-05-26 06:00:00|1595.7|1594.5|1595.4|1594.2|1595.8|1594.6|1595.4|1594.2|4
1653544810000|2022-05-26 06:00:10|1595.7|1594.5|1596|1594.8|1596|1594.8|1595.7|1594.5|7
1653544830000|2022-05-26 06:00:30|1596.2|1595|1596.2|1595|1596.3|1595.1|1596.2|1595|10
1653544840000|2022-05-26 06:00:40|1596.1|1594.9|1595.7|1594.5|1596.1|1594.9|1595.7|1594.5|0
1653544850000|2022-05-26 06:00:50|1595.6|1594.4|1596.1|1594.9|1596.1|1594.9|1595.6|1594.4|1
1653544860000|2022-05-26 06:01:00|1596.2|1595|1595.7|1594.5|1596.2|1595|1595.6|1594.4|5
1653544870000|2022-05-26 06:01:10|1595.3|1594.1|1595.4|1594.2|1595.7|1594.5|1595.3|1594.1|5
1653544880000|2022-05-26 06:01:20|1595.5|1594.3|1595.7|1594.5|1595.7|1594.5|1595.5|1594.3|4
1653544890000|2022-05-26 06:01:30|1595.5|1594.3|1595.5|1594.3|1595.5|1594.3|1595.5|1594.3|1
1653544900000|2022-05-26 06:01:40|1595.4|1594.2|1595.7|1594.5|1595.7|1594.5|1595.4|1594.2|1
1653544910000|2022-05-26 06:01:50|1595.5|1594.3|1595.7|1594.5|1595.7|1594.5|1595.5|1594.3|1
1653544920000|2022-05-26 06:02:00|1595.5|1594.3|1595.7|1594.5|1595.7|1594.5|1595.5|1594.3|1
1653544930000|2022-05-26 06:02:10|1595.6|1594.4|1595.6|1594.4|1595.6|1594.4|1595.6|1594.4|0
1653544950000|2022-05-26 06:02:30|1595.5|1594.3|1595.5|1594.3|1595.5|1594.3|1595.5|1594.3|2
1653544960000|2022-05-26 06:02:40|1595.4|1594.2|1595.3|1594.1|1595.4|1594.2|1595.3|1594.1|0
1653544970000|2022-05-26 06:02:50|||||||||2
1653544980000|2022-05-26 06:03:00|1594.8|1593.6|1594|1592.8|1595|1593.8|1594|1592.8|16
1653544990000|2022-05-26 06:03:10|1594.2|1593|1594.2|1593|1594.2|1593|1593.9|1592.7|15
1653545000000|2022-05-26 06:03:20|1594.1|1592.9|1594.2|1593|1594.2|1593|1594|1592.8|2
1653545020000|2022-05-26 06:03:40|1594.3|1593.1|1594|1592.8|1594.3|1593.1|1594|1592.8|0
1653545040000|2022-05-26 06:04:00|1594.1|1592.9|1594|1592.8|1594.1|1592.9|1594|1592.8|1
1653545050000|2022-05-26 06:04:10|1594.1|1592.9|1594.5|1593.3|1594.5|1593.3|1594.1|1592.9|2
1653545060000|2022-05-26 06:04:20|1594.4|1593.2|1594.4|1593.2|1594.4|1593.2|1594.3|1593.1|1
1653545070000|2022-05-26 06:04:30|1594.5|1593.3|1594.3|1593.1|1594.5|1593.3|1594.3|1593.1|1
1653545080000|2022-05-26 06:04:40|1594.2|1593|1593.7|1592.5|1594.2|1593|1593.7|1592.5|1
1653545090000|2022-05-26 06:04:50|1593.8|1592.6|1593.8|1592.6|1593.8|1592.6|1593.7|1592.5|1
1653545100000|2022-05-26 06:05:00|1593.7|1592.5|1593.8|1592.6|1593.8|1592.6|1593.7|1592.5|0
1653545110000|2022-05-26 06:05:10|1593.7|1592.5|1593.8|1592.6|1593.8|1592.6|1593.7|1592.5|1
1653545120000|2022-05-26 06:05:20|1593.9|1592.7|1594.2|1593|1594.2|1593|1593.9|1592.7|3
1653545130000|2022-05-26 06:05:30|1594|1592.8|1594.2|1593|1594.3|1593.1|1594|1592.8|2
1653545140000|2022-05-26 06:05:40|1594.1|1592.9|1593.8|1592.6|1594.1|1592.9|1593.8|1592.6|2
1653545150000|2022-05-26 06:05:50|1594|1592.8|1593.5|1592.3|1594|1592.8|1593.5|1592.3|0
1653545160000|2022-05-26 06:06:00|1593.9|1592.7|1593.8|1592.6|1593.9|1592.7|1593.8|1592.6|6
1653545170000|2022-05-26 06:06:10|1594.1|1592.9|1594.1|1592.9|1594.1|1592.9|1594.1|1592.9|1
1653545180000|2022-05-26 06:06:20|1594.2|1593|1594.3|1593.1|1594.3|1593.1|1594.2|1593|0
1653545190000|2022-05-26 06:06:30|1594.2|1593|1594|1592.8|1594.2|1593|1594|1592.8|0
1653545200000|2022-05-26 06:06:40|1594.1|1592.9|1594.1|1592.9|1594.1|1592.9|1594.1|1592.9|2
1653545210000|2022-05-26 06:06:50|1594|1592.8|1594|1592.8|1594|1592.8|1594|1592.8|0
1653545220000|2022-05-26 06:07:00|1594.1|1592.9|1594.7|1593.5|1594.7|1593.5|1594.1|1592.9|2
1653545230000|2022-05-26 06:07:10|1594.5|1593.3|1594.5|1593.3|1594.6|1593.4|1594.5|1593.3|1
1653545240000|2022-05-26 06:07:20|1594.6|1593.4|1594.7|1593.5|1594.7|1593.5|1594.6|1593.4|0
1653545250000|2022-05-26 06:07:30|1594.6|1593.4|1594.5|1593.3|1594.6|1593.4|1594.5|1593.3|1
1653545260000|2022-05-26 06:07:40|1594.6|1593.4|1595.8|1594.6|1595.8|1594.6|1594.6|1593.4|21
1653545270000|2022-05-26 06:07:50|1595.5|1594.3|1595.2|1594|1595.5|1594.3|1595.2|1594|13
1653545280000|2022-05-26 06:08:00|1595.5|1594.3|1596|1594.8|1596|1594.8|1595.5|1594.3|15
1653545290000|2022-05-26 06:08:10|1596.3|1595.1|1596.3|1595.1|1596.3|1595.1|1596.3|1595.1|14
1653545300000|2022-05-26 06:08:20|1596.4|1595.2|1596.4|1595.2|1596.4|1595.2|1596.4|1595.2|2
1653545310000|2022-05-26 06:08:30|1596.5|1595.3|1596.3|1595.1|1596.6|1595.4|1596.3|1595.1|2
1653545320000|2022-05-26 06:08:40|1596.4|1595.2|1596.3|1595.1|1596.4|1595.2|1596.3|1595.1|1
1653545330000|2022-05-26 06:08:50|1596.4|1595.2|1596.4|1595.2|1596.5|1595.3|1596.3|1595.1|0
1653545340000|2022-05-26 06:09:00|1596.8|1595.6|1596.6|1595.4|1596.8|1595.6|1596.6|1595.4|36
1653545350000|2022-05-26 06:09:10|1596.4|1595.2|1596.4|1595.2|1596.4|1595.2|1596.4|1595.2|2
1653545360000|2022-05-26 06:09:20|1596.7|1595.5|1596.8|1595.6|1596.8|1595.6|1596.7|1595.5|2
1653545370000|2022-05-26 06:09:30|1596.6|1595.4|1596.4|1595.2|1596.6|1595.4|1596.4|1595.2|33
1653545380000|2022-05-26 06:09:40|||||||||1
1653545400000|2022-05-26 06:10:00|1596.3|1595.1|1596.5|1595.3|1596.5|1595.3|1596.3|1595.1|4
1653545410000|2022-05-26 06:10:10|1596.4|1595.2|1596.3|1595.1|1596.4|1595.2|1596.3|1595.1|0
1653545420000|2022-05-26 06:10:20|1596.4|1595.2|1596.6|1595.4|1596.6|1595.4|1596.4|1595.2|1
1653545430000|2022-05-26 06:10:30|1596.5|1595.3|1596.4|1595.2|1596.5|1595.3|1596.4|1595.2|1
1653545450000|2022-05-26 06:10:50|1596.6|1595.4|1596.3|1595.1|1596.6|1595.4|1596.3|1595.1|2
1653545460000|2022-05-26 06:11:00|||||||||1
1653545470000|2022-05-26 06:11:10|1596.1|1594.9|1596.1|1594.9|1596.1|1594.9|1596.1|1594.9|2
1653545490000|2022-05-26 06:11:30|||||||||1
1653545500000|2022-05-26 06:11:40|1596.3|1595.1|1596.4|1595.2|1596.4|1595.2|1596.3|1595.1|0
1653545520000|2022-05-26 06:12:00|1596.3|1595.1|1596.3|1595.1|1596.3|1595.1|1596.3|1595.1|1
1653545530000|2022-05-26 06:12:10|1596.1|1594.9|1596.1|1594.9|1596.1|1594.9|1596.1|1594.9|3
1653545540000|2022-05-26 06:12:20|1595.8|1594.6|1595.8|1594.6|1595.8|1594.6|1595.8|1594.6|4
1653545550000|2022-05-26 06:12:30|1595.7|1594.5|1595.8|1594.6|1595.8|1594.6|1595.7|1594.5|0
1653545570000|2022-05-26 06:12:50|1596.1|1594.9|1596.1|1594.9|1596.1|1594.9|1596.1|1594.9|4
1653545580000|2022-05-26 06:13:00|1595.9|1594.7|1595.8|1594.6|1595.9|1594.7|1595.8|1594.6|1
1653545590000|2022-05-26 06:13:10|1595.9|1594.7|1595.9|1594.7|1595.9|1594.7|1595.9|1594.7|1
1653545600000|2022-05-26 06:13:20|1595.6|1594.4|1595.6|1594.4|1595.6|1594.4|1595.6|1594.4|0
1653545620000|2022-05-26 06:13:40|1595.7|1594.5|1596.1|1594.9|1596.1|1594.9|1595.7|1594.5|8
1653545640000|2022-05-26 06:14:00|1596.4|1595.2|1596.6|1595.4|1596.6|1595.4|1596.4|1595.2|3
1653545650000|2022-05-26 06:14:10|1596.4|1595.2|1596.3|1595.1|1596.4|1595.2|1596.3|1595.1|2
1653545700000|2022-05-26 06:15:00|1596.4|1595.2|1596.6|1595.4|1596.6|1595.4|1596.4|1595.2|14
1653545710000|2022-05-26 06:15:10|1596.4|1595.2|1596.4|1595.2|1596.4|1595.2|1596.4|1595.2|2
1653545730000|2022-05-26 06:15:30|1596.5|1595.3|1596.6|1595.4|1596.6|1595.4|1596.5|1595.3|0
1653545740000|2022-05-26 06:15:40|1596.4|1595.2|1596.6|1595.4|1596.6|1595.4|1596.4|1595.2|0
1653545750000|2022-05-26 06:15:50|1596.5|1595.3|1596.4|1595.2|1596.5|1595.3|1596.4|1595.2|0
1653545760000|2022-05-26 06:16:00|1596.6|1595.4|1596.8|1595.6|1596.8|1595.6|1596.6|1595.4|1
1653545770000|2022-05-26 06:16:10|||||||||2
1653545780000|2022-05-26 06:16:20|1597.4|1596.2|1597.6|1596.4|1597.6|1596.4|1597.4|1596.2|7
1653545800000|2022-05-26 06:16:40|1597.4|1596.2|1597.3|1596.1|1597.4|1596.2|1597.3|1596.1|1
1653545810000|2022-05-26 06:16:50|1597.1|1595.9|1597.2|1596|1597.3|1596.1|1597.1|1595.9|3
1653545820000|2022-05-26 06:17:00|1597.3|1596.1|1597.4|1596.2|1597.4|1596.2|1597.3|1596.1|3
1653545830000|2022-05-26 06:17:10|1597.3|1596.1|1597.3|1596.1|1597.3|1596.1|1597.3|1596.1|0
1653545840000|2022-05-26 06:17:20|1597.4|1596.2|1597.4|1596.2|1597.6|1596.4|1597.4|1596.2|3
1653545850000|2022-05-26 06:17:30|1597.3|1596.1|1597.2|1596|1597.4|1596.2|1597.2|1596|9
1653545880000|2022-05-26 06:18:00|1596.9|1595.7|1596.9|1595.7|1597.1|1595.9|1596.7|1595.5|3
1653545890000|2022-05-26 06:18:10|1596.8|1595.6|1596.9|1595.7|1596.9|1595.7|1596.8|1595.6|0
1653545910000|2022-05-26 06:18:30|1596.8|1595.6|1596.8|1595.6|1596.8|1595.6|1596.7|1595.5|0
1653545920000|2022-05-26 06:18:40|1596.7|1595.5|1596.7|1595.5|1596.9|1595.7|1596.7|1595.5|0
1653545940000|2022-05-26 06:19:00|1596.9|1595.7|1596.9|1595.7|1596.9|1595.7|1596.9|1595.7|0
1653545970000|2022-05-26 06:19:30|1596.7|1595.5|1596.5|1595.3|1596.7|1595.5|1596.5|1595.3|1
1653545990000|2022-05-26 06:19:50|1596.4|1595.2|1596.6|1595.4|1596.6|1595.4|1596.4|1595.2|2
1653546020000|2022-05-26 06:20:20|1596.5|1595.3|1596.4|1595.2|1596.5|1595.3|1596.4|1595.2|10
1653546030000|2022-05-26 06:20:30|1596.3|1595.1|1596.3|1595.1|1596.3|1595.1|1596.3|1595.1|10
1653546050000|2022-05-26 06:20:50|1596.4|1595.2|1596.5|1595.3|1596.5|1595.3|1596.3|1595.1|0
1653546060000|2022-05-26 06:21:00|1596.4|1595.2|1596.6|1595.4|1596.6|1595.4|1596.4|1595.2|1
1653546070000|2022-05-26 06:21:10|1596.4|1595.2|1596.4|1595.2|1596.4|1595.2|1596.4|1595.2|1
1653546080000|2022-05-26 06:21:20|||||||||10
1653546090000|2022-05-26 06:21:30|||||||||11
1653546100000|2022-05-26 06:21:40|1596.2|1595|1596.4|1595.2|1596.4|1595.2|1596.2|1595|10
1653546110000|2022-05-26 06:21:50|1596.3|1595.1|1596.2|1595|1596.4|1595.2|1596.2|1595|31
1653546120000|2022-05-26 06:22:00|1596.3|1595.1|1596.6|1595.4|1596.6|1595.4|1596.3|1595.1|1
1653546140000|2022-05-26 06:22:20|1596.7|1595.5|1596.6|1595.4|1596.7|1595.5|1596.6|1595.4|3
1653546150000|2022-05-26 06:22:30|1596.7|1595.5|1597|1595.8|1597|1595.8|1596.7|1595.5|1
1653546160000|2022-05-26 06:22:40|1597.1|1595.9|1597|1595.8|1597.1|1595.9|1597|1595.8|5
1653546170000|2022-05-26 06:22:50|1596.9|1595.7|1597.2|1596|1597.2|1596|1596.9|1595.7|11
1653546180000|2022-05-26 06:23:00|1597.1|1595.9|1597.1|1595.9|1597.1|1595.9|1597.1|1595.9|4
1653546190000|2022-05-26 06:23:10|1596.9|1595.7|1597|1595.8|1597.1|1595.9|1596.9|1595.7|13
1653546220000|2022-05-26 06:23:40|1597.4|1596.2|1597.6|1596.4|1597.6|1596.4|1597.4|1596.2|14
1653546230000|2022-05-26 06:23:50|1597.7|1596.5|1597.8|1596.6|1597.8|1596.6|1597.7|1596.5|10
1653546240000|2022-05-26 06:24:00|1597.7|1596.5|1597.6|1596.4|1597.7|1596.5|1597.6|1596.4|5
1653546250000|2022-05-26 06:24:10|1597.5|1596.3|1597.5|1596.3|1597.5|1596.3|1597.5|1596.3|0
1653546260000|2022-05-26 06:24:20|1597.6|1596.4|1597.5|1596.3|1597.6|1596.4|1597.5|1596.3|0
1653546280000|2022-05-26 06:24:40|1597.6|1596.4|1597.7|1596.5|1597.7|1596.5|1597.6|1596.4|1
1653546300000|2022-05-26 06:25:00|1597.8|1596.6|1597.8|1596.6|1597.8|1596.6|1597.8|1596.6|0
1653546310000|2022-05-26 06:25:10|1597.7|1596.5|1597.8|1596.6|1597.8|1596.6|1597.7|1596.5|0
1653546330000|2022-05-26 06:25:30|1597.7|1596.5|1597.7|1596.5|1597.7|1596.5|1597.7|1596.5|1
1653546360000|2022-05-26 06:26:00|1597.8|1596.6|1597.6|1596.4|1597.8|1596.6|1597.4|1596.2|1
1653546370000|2022-05-26 06:26:10|1597.5|1596.3|1597.5|1596.3|1597.6|1596.4|1597.5|1596.3|0
1653546380000|2022-05-26 06:26:20|1597.4|1596.2|1597.4|1596.2|1597.4|1596.2|1597.4|1596.2|0
1653546400000|2022-05-26 06:26:40|1597.3|1596.1|1597.3|1596.1|1597.3|1596.1|1597.3|1596.1|0
1653546410000|2022-05-26 06:26:50|1597.2|1596|1597.4|1596.2|1597.4|1596.2|1597.2|1596|2
1653546420000|2022-05-26 06:27:00|1597.5|1596.3|1597.4|1596.2|1597.5|1596.3|1597.4|1596.2|0
1653546440000|2022-05-26 06:27:20|1597.2|1596|1597|1595.8|1597.2|1596|1597|1595.8|6
1653546460000|2022-05-26 06:27:40|1596.9|1595.7|1596.7|1595.5|1596.9|1595.7|1596.2|1595|8
1653546480000|2022-05-26 06:28:00|1596.8|1595.6|1596.9|1595.7|1597|1595.8|1596.8|1595.6|2
1653546500000|2022-05-26 06:28:20|1596.8|1595.6|1596.9|1595.7|1596.9|1595.7|1596.8|1595.6|1
1653546550000|2022-05-26 06:29:10|1596.8|1595.6|1596.3|1595.1|1596.8|1595.6|1596.3|1595.1|0
1653546560000|2022-05-26 06:29:20|1596.4|1595.2|1596.3|1595.1|1596.4|1595.2|1596.3|1595.1|0
1653546570000|2022-05-26 06:29:30|1596.2|1595|1596.2|1595|1596.2|1595|1596.2|1595|0
1653546590000|2022-05-26 06:29:50|1596.4|1595.2|1596.3|1595.1|1596.4|1595.2|1596.3|1595.1|0
1653546600000|2022-05-26 06:30:00|1596.4|1595.2|1596.4|1595.2|1596.4|1595.2|1596.2|1595|1
1653546610000|2022-05-26 06:30:10|1596.3|1595.1|1596.3|1595.1|1596.4|1595.2|1596.2|1595|0
1653546620000|2022-05-26 06:30:20|1596.4|1595.2|1596.4|1595.2|1596.4|1595.2|1596.4|1595.2|0
1653546630000|2022-05-26 06:30:30|1596.3|1595.1|1596|1594.8|1596.3|1595.1|1596|1594.8|1
1653546640000|2022-05-26 06:30:40|1595.9|1594.7|1595.9|1594.7|1595.9|1594.7|1595.9|1594.7|0
1653546660000|2022-05-26 06:31:00|1595.7|1594.5|1595.9|1594.7|1595.9|1594.7|1595.7|1594.5|3
1653546670000|2022-05-26 06:31:10|1596|1594.8|1596.2|1595|1596.3|1595.1|1596|1594.8|1
1653546700000|2022-05-26 06:31:40|1596.3|1595.1|1596.2|1595|1596.3|1595.1|1596.2|1595|0
1653546720000|2022-05-26 06:32:00|1596.3|1595.1|1596.5|1595.3|1596.5|1595.3|1596.3|1595.1|5
1653546740000|2022-05-26 06:32:20|1596.3|1595.1|1596.1|1594.9|1596.3|1595.1|1596|1594.8|8
1653546760000|2022-05-26 06:32:40|1596|1594.8|1596.1|1594.9|1596.1|1594.9|1596|1594.8|0
1653546770000|2022-05-26 06:32:50|1596.5|1595.3|1596.5|1595.3|1596.5|1595.3|1596.5|1595.3|9
1653546780000|2022-05-26 06:33:00|1596.2|1595|1596|1594.8|1596.2|1595|1596|1594.8|1
1653546790000|2022-05-26 06:33:10|1595.8|1594.6|1595.8|1594.6|1596|1594.8|1595.8|1594.6|6
1653546800000|2022-05-26 06:33:20|1595.7|1594.5|1595.9|1594.7|1595.9|1594.7|1595.7|1594.5|0
1653546810000|2022-05-26 06:33:30|1596|1594.8|1596|1594.8|1596|1594.8|1596|1594.8|0
1653546840000|2022-05-26 06:34:00|1595.8|1594.6|1595.8|1594.6|1595.8|1594.6|1595.8|1594.6|0
1653546850000|2022-05-26 06:34:10|1595.6|1594.4|1595.6|1594.4|1595.6|1594.4|1595.6|1594.4|2
1653546860000|2022-05-26 06:34:20|1595.7|1594.5|1595.7|1594.5|1595.7|1594.5|1595.7|1594.5|3
1653546880000|2022-05-26 06:34:40|1595.6|1594.4|1595.5|1594.3|1595.6|1594.4|1595.5|1594.3|0
1653546890000|2022-05-26 06:34:50|1595.6|1594.4|1595.6|1594.4|1595.6|1594.4|1595.6|1594.4|0
1653546900000|2022-05-26 06:35:00|1595.7|1594.5|1595.3|1594.1|1595.7|1594.5|1595.3|1594.1|8
1653546920000|2022-05-26 06:35:20|1595.2|1594|1595.3|1594.1|1595.3|1594.1|1595.2|1594|2
1653546930000|2022-05-26 06:35:30|1595.5|1594.3|1595.5|1594.3|1595.5|1594.3|1595.5|1594.3|0
1653546940000|2022-05-26 06:35:40|1596|1594.8|1596|1594.8|1596.2|1595|1595.9|1594.7|5
1653546950000|2022-05-26 06:35:50|1595.9|1594.7|1595.9|1594.7|1595.9|1594.7|1595.9|1594.7|0
1653546960000|2022-05-26 06:36:00|1596|1594.8|1595.6|1594.4|1596|1594.8|1595.5|1594.3|1
1653546970000|2022-05-26 06:36:10|1595.7|1594.5|1595.9|1594.7|1595.9|1594.7|1595.7|1594.5|1
1653546980000|2022-05-26 06:36:20|1596|1594.8|1595.8|1594.6|1596|1594.8|1595.8|1594.6|0
1653546990000|2022-05-26 06:36:30|1595.7|1594.5|1595.6|1594.4|1595.7|1594.5|1595.6|1594.4|1
1653547000000|2022-05-26 06:36:40|1595.7|1594.5|1595.5|1594.3|1595.7|1594.5|1595.5|1594.3|0
1653547010000|2022-05-26 06:36:50|1595.7|1594.5|1595.7|1594.5|1595.7|1594.5|1595.7|1594.5|0
1653547020000|2022-05-26 06:37:00|1595.6|1594.4|1595.3|1594.1|1595.6|1594.4|1595.3|1594.1|0
1653547030000|2022-05-26 06:37:10|1595.5|1594.3|1595.4|1594.2|1595.5|1594.3|1595.4|1594.2|1
1653547040000|2022-05-26 06:37:20|1595.5|1594.3|1595.7|1594.5|1596|1594.8|1595.5|1594.3|7
1653547050000|2022-05-26 06:37:30|1595.8|1594.6|1595.7|1594.5|1595.8|1594.6|1595.7|1594.5|0
1653547060000|2022-05-26 06:37:40|1595.6|1594.4|1595.7|1594.5|1595.7|1594.5|1595.5|1594.3|0
1653547080000|2022-05-26 06:38:00|1595.8|1594.6|1595.9|1594.7|1595.9|1594.7|1595.8|1594.6|1
1653547090000|2022-05-26 06:38:10|1596|1594.8|1596|1594.8|1596|1594.8|1596|1594.8|0
1653547100000|2022-05-26 06:38:20|1595.8|1594.6|1596|1594.8|1596|1594.8|1595.7|1594.5|8
1653547110000|2022-05-26 06:38:30|1596.1|1594.9|1596.1|1594.9|1596.1|1594.9|1596.1|1594.9|0
1653547120000|2022-05-26 06:38:40|1596.2|1595|1596.1|1594.9|1596.2|1595|1595.9|1594.7|1
1653547130000|2022-05-26 06:38:50|1596.2|1595|1596.3|1595.1|1596.3|1595.1|1596.2|1595|1
1653547140000|2022-05-26 06:39:00|1596.5|1595.3|1596.5|1595.3|1596.5|1595.3|1596.5|1595.3|4
1653547170000|2022-05-26 06:39:30|1596.4|1595.2|1596.5|1595.3|1596.5|1595.3|1596.4|1595.2|0
1653547180000|2022-05-26 06:39:40|1596.4|1595.2|1596.4|1595.2|1596.4|1595.2|1596.4|1595.2|0
1653547190000|2022-05-26 06:39:50|1596.1|1594.9|1596.1|1594.9|1596.1|1594.9|1596.1|1594.9|1
1653547200000|2022-05-26 06:40:00|1596.2|1595|1596.5|1595.3|1596.5|1595.3|1596.2|1595|0
1653547210000|2022-05-26 06:40:10|1596.8|1595.6|1596.8|1595.6|1596.8|1595.6|1596.6|1595.4|0
1653547220000|2022-05-26 06:40:20|1597|1595.8|1596.9|1595.7|1597|1595.8|1596.9|1595.7|1
1653547240000|2022-05-26 06:40:40|1596.8|1595.6|1596.8|1595.6|1596.8|1595.6|1596.8|1595.6|1
1653547250000|2022-05-26 06:40:50|1596.6|1595.4|1596.5|1595.3|1596.6|1595.4|1596.5|1595.3|0
1653547260000|2022-05-26 06:41:00|1596.4|1595.2|1596.3|1595.1|1596.4|1595.2|1596.3|1595.1|0
1653547270000|2022-05-26 06:41:10|1596.2|1595|1596|1594.8|1596.2|1595|1596|1594.8|0
1653547280000|2022-05-26 06:41:20|1595.8|1594.6|1595.6|1594.4|1595.8|1594.6|1595.6|1594.4|0
1653547290000|2022-05-26 06:41:30|1595.5|1594.3|1595.5|1594.3|1595.5|1594.3|1595.5|1594.3|1
1653547310000|2022-05-26 06:41:50|1595.6|1594.4|1595.6|1594.4|1595.6|1594.4|1595.6|1594.4|0
1653547320000|2022-05-26 06:42:00|1595.8|1594.6|1595.6|1594.4|1595.8|1594.6|1595.6|1594.4|0
1653547330000|2022-05-26 06:42:10|1595.5|1594.3|1595.5|1594.3|1595.5|1594.3|1595.5|1594.3|0
1653547340000|2022-05-26 06:42:20|1595.6|1594.4|1595.6|1594.4|1595.6|1594.4|1595.6|1594.4|0
1653547400000|2022-05-26 06:43:20|1595.5|1594.3|1595.5|1594.3|1595.5|1594.3|1595.5|1594.3|0
1653547430000|2022-05-26 06:43:50|1595.4|1594.2|1595.3|1594.1|1595.4|1594.2|1595.3|1594.1|1
1653547440000|2022-05-26 06:44:00|1595.2|1594|1595.9|1594.7|1595.9|1594.7|1595.2|1594|2
1653547450000|2022-05-26 06:44:10|1595.8|1594.6|1595.8|1594.6|1595.8|1594.6|1595.8|1594.6|2
1653547460000|2022-05-26 06:44:20|||||||||1
1653547500000|2022-05-26 06:45:00|1596|1594.8|1596|1594.8|1596|1594.8|1596|1594.8|2
1653547510000|2022-05-26 06:45:10|1595.9|1594.7|1595.7|1594.5|1595.9|1594.7|1595.5|1594.3|0
1653547520000|2022-05-26 06:45:20|1595.8|1594.6|1595.8|1594.6|1595.8|1594.6|1595.8|1594.6|0
1653547530000|2022-05-26 06:45:30|1595.6|1594.4|1595.8|1594.6|1595.8|1594.6|1595.6|1594.4|0
1653547550000|2022-05-26 06:45:50|1595.9|1594.7|1595.9|1594.7|1595.9|1594.7|1595.9|1594.7|0
1653547560000|2022-05-26 06:46:00|1595.8|1594.6|1596.4|1595.2|1596.4|1595.2|1595.8|1594.6|3
1653547580000|2022-05-26 06:46:20|1596.3|1595.1|1596.4|1595.2|1596.4|1595.2|1596.3|1595.1|2
1653547590000|2022-05-26 06:46:30|1596.6|1595.4|1596.6|1595.4|1596.8|1595.6|1596.6|1595.4|6
1653547600000|2022-05-26 06:46:40|1596.7|1595.5|1596.8|1595.6|1596.8|1595.6|1596.7|1595.5|0
1653547610000|2022-05-26 06:46:50|1596.9|1595.7|1596.8|1595.6|1597|1595.8|1596.6|1595.4|1
1653547620000|2022-05-26 06:47:00|1596.6|1595.4|1596.5|1595.3|1596.6|1595.4|1596.5|1595.3|1
1653547630000|2022-05-26 06:47:10|1596.4|1595.2|1596.4|1595.2|1596.4|1595.2|1596.3|1595.1|2
1653547640000|2022-05-26 06:47:20|1596.5|1595.3|1596.4|1595.2|1596.5|1595.3|1596.4|1595.2|0
1653547650000|2022-05-26 06:47:30|1596.5|1595.3|1596.5|1595.3|1596.5|1595.3|1596.5|1595.3|1
1653547660000|2022-05-26 06:47:40|1596.6|1595.4|1596.6|1595.4|1596.7|1595.5|1596.6|1595.4|0
1653547670000|2022-05-26 06:47:50|1596.7|1595.5|1596.8|1595.6|1596.8|1595.6|1596.7|1595.5|0
1653547680000|2022-05-26 06:48:00|1596.7|1595.5|1596.6|1595.4|1596.7|1595.5|1596.6|1595.4|0
1653547690000|2022-05-26 06:48:10|1596.5|1595.3|1596.1|1594.9|1596.5|1595.3|1596.1|1594.9|0
1653547700000|2022-05-26 06:48:20|1596|1594.8|1596|1594.8|1596|1594.8|1595.9|1594.7|1
1653547740000|2022-05-26 06:49:00|1595.8|1594.6|1595.7|1594.5|1595.8|1594.6|1595.6|1594.4|0
1653547750000|2022-05-26 06:49:10|1595.8|1594.6|1595.7|1594.5|1595.8|1594.6|1595.7|1594.5|0
1653547760000|2022-05-26 06:49:20|1595.9|1594.7|1595.8|1594.6|1596|1594.8|1595.8|1594.6|0
1653547780000|2022-05-26 06:49:40|1595.6|1594.4|1595.6|1594.4|1595.6|1594.4|1595.6|1594.4|0
1653547790000|2022-05-26 06:49:50|||||||||1
1653547800000|2022-05-26 06:50:00|1595.4|1594.2|1595.3|1594.1|1595.6|1594.4|1595.3|1594.1|3
1653547810000|2022-05-26 06:50:10|1595.1|1593.9|1595.3|1594.1|1595.3|1594.1|1595.1|1593.9|4
1653547830000|2022-05-26 06:50:30|1595.4|1594.2|1595.5|1594.3|1595.5|1594.3|1595.4|1594.2|0
1653547840000|2022-05-26 06:50:40|1595.8|1594.6|1595.8|1594.6|1595.8|1594.6|1595.8|1594.6|1
1653547850000|2022-05-26 06:50:50|1595.9|1594.7|1595.9|1594.7|1595.9|1594.7|1595.9|1594.7|0
1653547860000|2022-05-26 06:51:00|1596|1594.8|1596|1594.8|1596|1594.8|1596|1594.8|0
1653547870000|2022-05-26 06:51:10|1595.9|1594.7|1595.9|1594.7|1595.9|1594.7|1595.9|1594.7|0
1653547880000|2022-05-26 06:51:20|1595.7|1594.5|1595.6|1594.4|1595.7|1594.5|1595.5|1594.3|1
1653547900000|2022-05-26 06:51:40|1595.7|1594.5|1595.7|1594.5|1595.7|1594.5|1595.6|1594.4|0
1653547920000|2022-05-26 06:52:00|1595.6|1594.4|1595.7|1594.5|1595.7|1594.5|1595.5|1594.3|1
1653547940000|2022-05-26 06:52:20|1596|1594.8|1596|1594.8|1596|1594.8|1596|1594.8|2
1653547950000|2022-05-26 06:52:30|1595.9|1594.7|1595.9|1594.7|1595.9|1594.7|1595.9|1594.7|0
1653547970000|2022-05-26 06:52:50|1595.7|1594.5|1595.7|1594.5|1595.7|1594.5|1595.7|1594.5|1
1653547980000|2022-05-26 06:53:00|1595.6|1594.4|1595.3|1594.1|1595.6|1594.4|1595.3|1594.1|1
1653547990000|2022-05-26 06:53:10|1595.1|1593.9|1595.4|1594.2|1595.4|1594.2|1595.1|1593.9|0
1653548010000|2022-05-26 06:53:30|1595.5|1594.3|1595.6|1594.4|1595.6|1594.4|1595.5|1594.3|9
1653548020000|2022-05-26 06:53:40|1595.8|1594.6|1595.9|1594.7|1595.9|1594.7|1595.8|1594.6|0
1653548030000|2022-05-26 06:53:50|1595.8|1594.6|1595.8|1594.6|1595.8|1594.6|1595.8|1594.6|0
1653548040000|2022-05-26 06:54:00|1595.7|1594.5|1596|1594.8|1596|1594.8|1595.7|1594.5|1
1653548050000|2022-05-26 06:54:10|1596.1|1594.9|1596|1594.8|1596.1|1594.9|1596|1594.8|2
1653548070000|2022-05-26 06:54:30|1596.1|1594.9|1596.2|1595|1596.2|1595|1596.1|1594.9|0
1653548080000|2022-05-26 06:54:40|1596.3|1595.1|1596.3|1595.1|1596.3|1595.1|1596.3|1595.1|0
1653548100000|2022-05-26 06:55:00|1596.2|1595|1596.3|1595.1|1596.3|1595.1|1596|1594.8|4
1653548110000|2022-05-26 06:55:10|1596.2|1595|1596.2|1595|1596.2|1595|1596.2|1595|0
1653548130000|2022-05-26 06:55:30|1596.3|1595.1|1596.4|1595.2|1596.4|1595.2|1596.3|1595.1|0
1653548140000|2022-05-26 06:55:40|1596.5|1595.3|1596.9|1595.7|1596.9|1595.7|1596.5|1595.3|3
1653548150000|2022-05-26 06:55:50|1596.7|1595.5|1596.7|1595.5|1596.7|1595.5|1596.7|1595.5|1
1653548160000|2022-05-26 06:56:00|1596.8|1595.6|1596.9|1595.7|1596.9|1595.7|1596.8|1595.6|0
1653548170000|2022-05-26 06:56:10|1597.1|1595.9|1597.5|1596.3|1597.7|1596.5|1597.1|1595.9|13
1653548180000|2022-05-26 06:56:20|1597.4|1596.2|1597.4|1596.2|1597.4|1596.2|1597.4|1596.2|0
1653548190000|2022-05-26 06:56:30|1597.5|1596.3|1597.7|1596.5|1597.7|1596.5|1597.4|1596.2|1
1653548200000|2022-05-26 06:56:40|1597.8|1596.6|1597.8|1596.6|1597.8|1596.6|1597.8|1596.6|0
1653548210000|2022-05-26 06:56:50|1598|1596.8|1598.2|1597|1598.2|1597|1598|1596.8|11
1653548220000|2022-05-26 06:57:00|1598.4|1597.2|1597.9|1596.7|1598.4|1597.2|1597.9|1596.7|3
1653548230000|2022-05-26 06:57:10|1597.7|1596.5|1597.6|1596.4|1597.7|1596.5|1597.6|1596.4|1
1653548240000|2022-05-26 06:57:20|1597.7|1596.5|1597.7|1596.5|1597.7|1596.5|1597.7|1596.5|2
1653548250000|2022-05-26 06:57:30|1597.9|1596.7|1597.9|1596.7|1597.9|1596.7|1597.8|1596.6|0
1653548260000|2022-05-26 06:57:40|1597.7|1596.5|1597.7|1596.5|1597.7|1596.5|1597.7|1596.5|0
1653548270000|2022-05-26 06:57:50|1597.6|1596.4|1597.6|1596.4|1597.6|1596.4|1597.6|1596.4|1
1653548280000|2022-05-26 06:58:00|1597.7|1596.5|1597.5|1596.3|1597.7|1596.5|1597.5|1596.3|0
1653548290000|2022-05-26 06:58:10|1597.4|1596.2|1597.7|1596.5|1597.7|1596.5|1597.4|1596.2|1
1653548310000|2022-05-26 06:58:30|1597.6|1596.4|1597.6|1596.4|1597.6|1596.4|1597.5|1596.3|0
1653548320000|2022-05-26 06:58:40|1597.7|1596.5|1598|1596.8|1598|1596.8|1597.7|1596.5|1
1653548330000|2022-05-26 06:58:50|1597.9|1596.7|1597.9|1596.7|1597.9|1596.7|1597.9|1596.7|1
1653548340000|2022-05-26 06:59:00|1597.8|1596.6|1597.7|1596.5|1597.8|1596.6|1597.6|1596.4|1
1653548360000|2022-05-26 06:59:20|||||||||1
1653548370000|2022-05-26 06:59:30|1597.6|1596.4|1597.7|1596.5|1597.7|1596.5|1597.6|1596.4|0
1653548380000|2022-05-26 06:59:40|1597.6|1596.4|1597.6|1596.4|1597.6|1596.4|1597.6|1596.4|0
1653548390000|2022-05-26 06:59:50|1597.5|1596.3|1597.4|1596.2|1597.5|1596.3|1597.4|1596.2|4
1653548400000|2022-05-26 07:00:00|1597.3|1596.1|1597.3|1596.1|1597.3|1596.1|1597.3|1596.1|0
1653548410000|2022-05-26 07:00:10|1597.2|1596|1597.2|1596|1597.2|1596|1597.2|1596|0
1653548420000|2022-05-26 07:00:20|1596.9|1595.7|1596.9|1595.7|1596.9|1595.7|1596.7|1595.5|1
1653548440000|2022-05-26 07:00:40|1597.2|1596|1597.2|1596|1597.2|1596|1597.2|1596|0
1653548450000|2022-05-26 07:00:50|1597.3|1596.1|1597.3|1596.1|1597.3|1596.1|1597.3|1596.1|0
1653548460000|2022-05-26 07:01:00|1597.4|1596.2|1597.4|1596.2|1597.4|1596.2|1597.4|1596.2|0
1653548480000|2022-05-26 07:01:20|1597.5|1596.3|1597.7|1596.5|1597.7|1596.5|1597.5|1596.3|7
1653548490000|2022-05-26 07:01:30|1597.5|1596.3|1597.4|1596.2|1597.5|1596.3|1597.4|1596.2|2
1653548540000|2022-05-26 07:02:20|1597.3|1596.1|1597.3|1596.1|1597.3|1596.1|1597.3|1596.1|0
1653548550000|2022-05-26 07:02:30|1597.2|1596|1597.2|1596|1597.2|1596|1597.2|1596|1
1653548580000|2022-05-26 07:03:00|1597.8|1596.6|1597.9|1596.7|1597.9|1596.7|1597.8|1596.6|2
1653548590000|2022-05-26 07:03:10|1598|1596.8|1598|1596.8|1598|1596.8|1598|1596.8|2
1653548600000|2022-05-26 07:03:20|1598.4|1597.2|1597.9|1596.7|1598.4|1597.2|1597.9|1596.7|11
1653548610000|2022-05-26 07:03:30|1597.8|1596.6|1597.5|1596.3|1597.8|1596.6|1597.5|1596.3|1
1653548620000|2022-05-26 07:03:40|1597.6|1596.4|1597.8|1596.6|1597.8|1596.6|1597.6|1596.4|3
1653548640000|2022-05-26 07:04:00|1597.2|1596|1596.7|1595.5|1597.2|1596|1596.7|1595.5|3
1653548650000|2022-05-26 07:04:10|1596.5|1595.3|1596.7|1595.5|1596.7|1595.5|1596.5|1595.3|3
1653548660000|2022-05-26 07:04:20|1596.6|1595.4|1596.4|1595.2|1596.7|1595.5|1596.4|1595.2|2
1653548680000|2022-05-26 07:04:40|1596.3|1595.1|1596.4|1595.2|1596.4|1595.2|1596.3|1595.1|1
1653548700000|2022-05-26 07:05:00|1596.5|1595.3|1596.7|1595.5|1596.7|1595.5|1596.5|1595.3|1
1653548710000|2022-05-26 07:05:10|1596.5|1595.3|1596.5|1595.3|1596.5|1595.3|1596.5|1595.3|0
1653548740000|2022-05-26 07:05:40|1596.6|1595.4|1596.7|1595.5|1596.7|1595.5|1596.6|1595.4|1
1653548760000|2022-05-26 07:06:00|1596.6|1595.4|1596.5|1595.3|1596.6|1595.4|1596.5|1595.3|0
1653548810000|2022-05-26 07:06:50|||||||||5
1653548830000|2022-05-26 07:07:10|1596.3|1595.1|1596.2|1595|1596.4|1595.2|1596.2|1595|2
1653548840000|2022-05-26 07:07:20|1596|1594.8|1596.3|1595.1|1596.3|1595.1|1596|1594.8|1
1653548850000|2022-05-26 07:07:30|1596.4|1595.2|1596.4|1595.2|1596.4|1595.2|1596.4|1595.2|0
1653548860000|2022-05-26 07:07:40|1596.3|1595.1|1596.3|1595.1|1596.3|1595.1|1596.3|1595.1|0
1653548880000|2022-05-26 07:08:00|1596.4|1595.2|1596.2|1595|1596.4|1595.2|1596.2|1595|1
1653548890000|2022-05-26 07:08:10|1596.3|1595.1|1596.4|1595.2|1596.4|1595.2|1596.3|1595.1|0
1653548900000|2022-05-26 07:08:20|1596.7|1595.5|1596.7|1595.5|1596.7|1595.5|1596.7|1595.5|1
1653548910000|2022-05-26 07:08:30|1596.5|1595.3|1596.7|1595.5|1596.7|1595.5|1596.5|1595.3|1
1653548920000|2022-05-26 07:08:40|1596.6|1595.4|1596.7|1595.5|1596.7|1595.5|1596.6|1595.4|0
1653548940000|2022-05-26 07:09:00|1596.6|1595.4|1596.5|1595.3|1596.6|1595.4|1596.5|1595.3|0
1653548970000|2022-05-26 07:09:30|1596.3|1595.1|1596|1594.8|1596.3|1595.1|1596|1594.8|1
1653548980000|2022-05-26 07:09:40|1595.9|1594.7|1595.9|1594.7|1595.9|1594.7|1595.8|1594.6|1
1653548990000|2022-05-26 07:09:50|1596.1|1594.9|1596.1|1594.9|1596.1|1594.9|1596.1|1594.9|1
1653549000000|2022-05-26 07:10:00|1596.3|1595.1|1596.4|1595.2|1596.5|1595.3|1596.3|1595.1|4
1653549010000|2022-05-26 07:10:10|1596.3|1595.1|1596.2|1595|1596.3|1595.1|1596.2|1595|0
1653549020000|2022-05-26 07:10:20|1596.1|1594.9|1596.1|1594.9|1596.1|1594.9|1596|1594.8|1
1653549030000|2022-05-26 07:10:30|1596.2|1595|1596.1|1594.9|1596.2|1595|1596.1|1594.9|0
1653549040000|2022-05-26 07:10:40|1596.4|1595.2|1596.4|1595.2|1596.4|1595.2|1596.1|1594.9|0
1653549050000|2022-05-26 07:10:50|1596.3|1595.1|1596.3|1595.1|1596.3|1595.1|1596.3|1595.1|0
1653549060000|2022-05-26 07:11:00|1596.4|1595.2|1596.1|1594.9|1596.4|1595.2|1596.1|1594.9|0
1653549070000|2022-05-26 07:11:10|1596|1594.8|1595.9|1594.7|1596|1594.8|1595.9|1594.7|1
1653549090000|2022-05-26 07:11:30|1595.8|1594.6|1595.7|1594.5|1595.8|1594.6|1595.7|1594.5|0
1653549110000|2022-05-26 07:11:50|1595.6|1594.4|1595.6|1594.4|1595.6|1594.4|1595.6|1594.4|1
1653549120000|2022-05-26 07:12:00|1595.5|1594.3|1595.8|1594.6|1595.8|1594.6|1595.5|1594.3|1
1653549130000|2022-05-26 07:12:10|1595.6|1594.4|1595.6|1594.4|1595.6|1594.4|1595.6|1594.4|1
1653549140000|2022-05-26 07:12:20|1595.5|1594.3|1595.5|1594.3|1595.5|1594.3|1595.5|1594.3|0
1653549180000|2022-05-26 07:13:00|1595.6|1594.4|1595.5|1594.3|1595.6|1594.4|1595.5|1594.3|1
1653549200000|2022-05-26 07:13:20|1595.6|1594.4|1595.6|1594.4|1595.6|1594.4|1595.6|1594.4|1
1653549220000|2022-05-26 07:13:40|1595.5|1594.3|1595.5|1594.3|1595.5|1594.3|1595.5|1594.3|0
1653549230000|2022-05-26 07:13:50|1595.2|1594|1595.2|1594|1595.2|1594|1595.2|1594|4
1653549240000|2022-05-26 07:14:00|1595.4|1594.2|1595.3|1594.1|1595.4|1594.2|1595.3|1594.1|2
1653549270000|2022-05-26 07:14:30|1595.2|1594|1595.3|1594.1|1595.4|1594.2|1595.2|1594|1
1653549310000|2022-05-26 07:15:10|1595.1|1593.9|1595.1|1593.9|1595.1|1593.9|1595.1|1593.9|0
1653549320000|2022-05-26 07:15:20|1595.2|1594|1595.2|1594|1595.2|1594|1595.2|1594|0
1653549370000|2022-05-26 07:16:10|||||||||1
1653549380000|2022-05-26 07:16:20|1595.4|1594.2|1595.4|1594.2|1595.4|1594.2|1595.4|1594.2|3
1653549420000|2022-05-26 07:17:00|1595.5|1594.3|1595.4|1594.2|1595.6|1594.4|1595.4|1594.2|1
1653549440000|2022-05-26 07:17:20|1595.3|1594.1|1595.3|1594.1|1595.3|1594.1|1595.2|1594|3
1653549450000|2022-05-26 07:17:30|1595.2|1594|1595.2|1594|1595.2|1594|1595.2|1594|0
1653549470000|2022-05-26 07:17:50|1595.3|1594.1|1595.3|1594.1|1595.3|1594.1|1595.3|1594.1|1
1653549480000|2022-05-26 07:18:00|1595.2|1594|1595.1|1593.9|1595.2|1594|1595.1|1593.9|0
1653549490000|2022-05-26 07:18:10|1594.9|1593.7|1595.1|1593.9|1595.1|1593.9|1594.9|1593.7|2
1653549520000|2022-05-26 07:18:40|1595.3|1594.1|1595.2|1594|1595.4|1594.2|1595.2|1594|3
1653549530000|2022-05-26 07:18:50|||||||||1
1653549540000|2022-05-26 07:19:00|1595.3|1594.1|1595.6|1594.4|1595.6|1594.4|1595.3|1594.1|1
1653549560000|2022-05-26 07:19:20|1595.7|1594.5|1595.7|1594.5|1595.7|1594.5|1595.7|1594.5|0
1653549580000|2022-05-26 07:19:40|1595.6|1594.4|1595.6|1594.4|1595.6|1594.4|1595.6|1594.4|1
1653549590000|2022-05-26 07:19:50|1595.5|1594.3|1595.4|1594.2|1595.5|1594.3|1595.4|1594.2|0
1653549600000|2022-05-26 07:20:00|||||||||1
1653549610000|2022-05-26 07:20:10|1595.6|1594.4|1595.6|1594.4|1595.6|1594.4|1595.6|1594.4|0
1653549620000|2022-05-26 07:20:20|1595.4|1594.2|1595.4|1594.2|1595.4|1594.2|1595.4|1594.2|0
1653549630000|2022-05-26 07:20:30|1595.3|1594.1|1595.2|1594|1595.3|1594.1|1595.2|1594|2
1653549640000|2022-05-26 07:20:40|1595.3|1594.1|1595.3|1594.1|1595.3|1594.1|1595.3|1594.1|1
1653549670000|2022-05-26 07:21:10|1595.2|1594|1595.2|1594|1595.2|1594|1595.2|1594|0
1653549690000|2022-05-26 07:21:30|1595.3|1594.1|1595.6|1594.4|1595.6|1594.4|1595.3|1594.1|1
1653549700000|2022-05-26 07:21:40|||||||||1
1653549710000|2022-05-26 07:21:50|1595.4|1594.2|1595.4|1594.2|1595.4|1594.2|1595.4|1594.2|0
1653549720000|2022-05-26 07:22:00|1595.6|1594.4|1595.7|1594.5|1595.7|1594.5|1595.6|1594.4|4
1653549740000|2022-05-26 07:22:20|||||||||1
1653549780000|2022-05-26 07:23:00|1595.6|1594.4|1596.5|1595.3|1596.5|1595.3|1595.4|1594.2|8
1653549790000|2022-05-26 07:23:10|1596.6|1595.4|1596.8|1595.6|1596.8|1595.6|1596.4|1595.2|2
1653549800000|2022-05-26 07:23:20|1596.9|1595.7|1596.7|1595.5|1596.9|1595.7|1596.7|1595.5|0
1653549810000|2022-05-26 07:23:30|1596.9|1595.7|1596.9|1595.7|1596.9|1595.7|1596.9|1595.7|0
1653549820000|2022-05-26 07:23:40|||||||||2
1653549860000|2022-05-26 07:24:20|1596.7|1595.5|1596.9|1595.7|1596.9|1595.7|1596.7|1595.5|1
1653549870000|2022-05-26 07:24:30|1596.8|1595.6|1596.9|1595.7|1596.9|1595.7|1596.8|1595.6|2
1653549930000|2022-05-26 07:25:30|1597.1|1595.9|1597.2|1596|1597.2|1596|1597|1595.8|4
1653549950000|2022-05-26 07:25:50|1597.1|1595.9|1597.1|1595.9|1597.1|1595.9|1597.1|1595.9|3
1653549960000|2022-05-26 07:26:00|||||||||1
1653549970000|2022-05-26 07:26:10|1597.4|1596.2|1597.6|1596.4|1597.6|1596.4|1597.4|1596.2|3
1653550010000|2022-05-26 07:26:50|1597.9|1596.7|1597.9|1596.7|1597.9|1596.7|1597.9|1596.7|1
1653550020000|2022-05-26 07:27:00|1598.2|1597|1598.7|1597.5|1598.9|1597.7|1598.2|1597|8
1653550030000|2022-05-26 07:27:10|1598.8|1597.6|1598.8|1597.6|1598.8|1597.6|1598.8|1597.6|2
1653550040000|2022-05-26 07:27:20|1598.7|1597.5|1598.7|1597.5|1598.9|1597.7|1598.7|1597.5|1
1653550050000|2022-05-26 07:27:30|||||||||2
1653550060000|2022-05-26 07:27:40|1598.9|1597.7|1598.9|1597.7|1598.9|1597.7|1598.7|1597.5|3
1653550090000|2022-05-26 07:28:10|1599|1597.8|1598.9|1597.7|1599|1597.8|1598.9|1597.7|8
1653550100000|2022-05-26 07:28:20|1598.8|1597.6|1598.8|1597.6|1598.8|1597.6|1598.8|1597.6|0
1653550110000|2022-05-26 07:28:30|1598.9|1597.7|1598.9|1597.7|1598.9|1597.7|1598.9|1597.7|1
1653550130000|2022-05-26 07:28:50|1598.6|1597.4|1598.6|1597.4|1598.6|1597.4|1598.6|1597.4|2
1653550140000|2022-05-26 07:29:00|||||||||1
1653550150000|2022-05-26 07:29:10|1598.5|1597.3|1598.6|1597.4|1598.6|1597.4|1598.5|1597.3|1
1653550160000|2022-05-26 07:29:20|1598.5|1597.3|1598.4|1597.2|1598.5|1597.3|1598.3|1597.1|1
1653550170000|2022-05-26 07:29:30|1598.3|1597.1|1598.3|1597.1|1598.3|1597.1|1598.3|1597.1|0
1653550190000|2022-05-26 07:29:50|1598.6|1597.4|1599|1597.8|1599|1597.8|1598.6|1597.4|5
1653550200000|2022-05-26 07:30:00|||||||||1
1653550210000|2022-05-26 07:30:10|1598.8|1597.6|1598.7|1597.5|1598.8|1597.6|1598.7|1597.5|28
1653550230000|2022-05-26 07:30:30|1598.8|1597.6|1598.8|1597.6|1598.8|1597.6|1598.7|1597.5|0
1653550240000|2022-05-26 07:30:40|1598.9|1597.7|1598.8|1597.6|1598.9|1597.7|1598.8|1597.6|2
1653550250000|2022-05-26 07:30:50|1598.7|1597.5|1598.7|1597.5|1598.7|1597.5|1598.7|1597.5|0
1653550260000|2022-05-26 07:31:00|1598.8|1597.6|1599|1597.8|1599|1597.8|1598.8|1597.6|1
1653550270000|2022-05-26 07:31:10|1598.9|1597.7|1599|1597.8|1599|1597.8|1598.9|1597.7|0
1653550280000|2022-05-26 07:31:20|1598.9|1597.7|1598.9|1597.7|1598.9|1597.7|1598.9|1597.7|0
1653550290000|2022-05-26 07:31:30|1598.8|1597.6|1598.8|1597.6|1598.8|1597.6|1598.8|1597.6|0
1653550300000|2022-05-26 07:31:40|1598.9|1597.7|1598.9|1597.7|1598.9|1597.7|1598.9|1597.7|0
1653550310000|2022-05-26 07:31:50|1598.8|1597.6|1598.9|1597.7|1598.9|1597.7|1598.8|1597.6|0
1653550330000|2022-05-26 07:32:10|1598.8|1597.6|1598.8|1597.6|1598.8|1597.6|1598.8|1597.6|1
1653550340000|2022-05-26 07:32:20|1598.9|1597.7|1598.9|1597.7|1598.9|1597.7|1598.8|1597.6|1
1653550350000|2022-05-26 07:32:30|1598.8|1597.6|1598.5|1597.3|1598.8|1597.6|1598.5|1597.3|2
1653550360000|2022-05-26 07:32:40|1598.6|1597.4|1598.7|1597.5|1598.7|1597.5|1598.5|1597.3|0
1653550370000|2022-05-26 07:32:50|1598.5|1597.3|1598.5|1597.3|1598.5|1597.3|1598.5|1597.3|0
1653550380000|2022-05-26 07:33:00|1598.6|1597.4|1598.7|1597.5|1598.7|1597.5|1598.6|1597.4|0
1653550450000|2022-05-26 07:34:10|||||||||2
1653550460000|2022-05-26 07:34:20|1598.9|1597.7|1598.8|1597.6|1599|1597.8|1598.8|1597.6|3
1653550470000|2022-05-26 07:34:30|1598.9|1597.7|1598.9|1597.7|1598.9|1597.7|1598.8|1597.6|1
1653550480000|2022-05-26 07:34:40|1599|1597.8|1598.9|1597.7|1599|1597.8|1598.9|1597.7|1
1653550500000|2022-05-26 07:35:00|1598.8|1597.6|1598.9|1597.7|1598.9|1597.7|1598.8|1597.6|3
1653550510000|2022-05-26 07:35:10|1598.8|1597.6|1598.8|1597.6|1598.8|1597.6|1598.8|1597.6|0
1653550520000|2022-05-26 07:35:20|1598.9|1597.7|1598.9|1597.7|1598.9|1597.7|1598.9|1597.7|0
1653550530000|2022-05-26 07:35:30|1598.8|1597.6|1598.9|1597.7|1598.9|1597.7|1598.8|1597.6|1
1653550540000|2022-05-26 07:35:40|1598.5|1597.3|1598.7|1597.5|1598.7|1597.5|1598.5|1597.3|1
1653550550000|2022-05-26 07:35:50|1598.5|1597.3|1598.5|1597.3|1598.5|1597.3|1598.5|1597.3|0
1653550560000|2022-05-26 07:36:00|1598.7|1597.5|1598.5|1597.3|1598.7|1597.5|1598.5|1597.3|0
1653550570000|2022-05-26 07:36:10|1598.2|1597|1598.2|1597|1598.3|1597.1|1598.2|1597|4
1653550580000|2022-05-26 07:36:20|1598.3|1597.1|1598|1596.8|1598.3|1597.1|1598|1596.8|1
1653550600000|2022-05-26 07:36:40|1597.9|1596.7|1597.9|1596.7|1597.9|1596.7|1597.9|1596.7|0
1653550620000|2022-05-26 07:37:00|||||||||1
1653550640000|2022-05-26 07:37:20|1598.2|1597|1598.2|1597|1598.3|1597.1|1598.2|1597|8
1653550650000|2022-05-26 07:37:30|1598.3|1597.1|1598.2|1597|1598.3|1597.1|1598.2|1597|0
1653550660000|2022-05-26 07:37:40|1598.3|1597.1|1598.3|1597.1|1598.3|1597.1|1598.3|1597.1|0
1653550670000|2022-05-26 07:37:50|1598.2|1597|1598.2|1597|1598.2|1597|1598.2|1597|2
1653550690000|2022-05-26 07:38:10|1598.4|1597.2|1598.5|1597.3|1598.5|1597.3|1598.4|1597.2|0
1653550700000|2022-05-26 07:38:20|1598.6|1597.4|1598.7|1597.5|1598.7|1597.5|1598.6|1597.4|2
1653550710000|2022-05-26 07:38:30|1598.8|1597.6|1599|1597.8|1599|1597.8|1598.8|1597.6|0
1653550720000|2022-05-26 07:38:40|1598.9|1597.7|1599|1597.8|1599|1597.8|1598.9|1597.7|0
1653550740000|2022-05-26 07:39:00|1598.9|1597.7|1598.9|1597.7|1598.9|1597.7|1598.9|1597.7|2
1653550750000|2022-05-26 07:39:10|1598.8|1597.6|1598.9|1597.7|1598.9|1597.7|1598.8|1597.6|2
1653550770000|2022-05-26 07:39:30|||||||||1
1653550780000|2022-05-26 07:39:40|1599.2|1598|1599.8|1598.6|1599.8|1598.6|1599.2|1598|69
1653550790000|2022-05-26 07:39:50|1600|1598.8|1600.2|1599|1600.2|1599|1600|1598.8|8
1653550800000|2022-05-26 07:40:00|1600.3|1599.1|1600.5|1599.3|1600.5|1599.3|1600.3|1599.1|13
1653550810000|2022-05-26 07:40:10|1600.7|1599.5|1600.6|1599.4|1600.7|1599.5|1600.6|1599.4|5
1653550820000|2022-05-26 07:40:20|1600.7|1599.5|1600.7|1599.5|1600.8|1599.6|1600.7|1599.5|3
1653550830000|2022-05-26 07:40:30|1600.8|1599.6|1600.8|1599.6|1600.9|1599.7|1600.8|1599.6|6
1653550860000|2022-05-26 07:41:00|1601.2|1600|1601.1|1599.9|1601.3|1600.1|1601|1599.8|28
1653550870000|2022-05-26 07:41:10|1601.2|1600|1601.3|1600.1|1601.3|1600.1|1601.2|1600|2
1653550880000|2022-05-26 07:41:20|1601.2|1600|1601.6|1600.4|1601.6|1600.4|1601.2|1600|11
1653550890000|2022-05-26 07:41:30|1601.5|1600.3|1601.4|1600.2|1601.5|1600.3|1601.3|1600.1|5
1653550900000|2022-05-26 07:41:40|1601.5|1600.3|1601.4|1600.2|1601.5|1600.3|1601.4|1600.2|3
1653550910000|2022-05-26 07:41:50|1601.5|1600.3|1601.4|1600.2|1601.5|1600.3|1601.4|1600.2|2
1653550920000|2022-05-26 07:42:00|1601.7|1600.5|1601.8|1600.6|1601.8|1600.6|1601.6|1600.4|7
1653550940000|2022-05-26 07:42:20|1601.7|1600.5|1601.4|1600.2|1601.7|1600.5|1601.4|1600.2|0
1653550950000|2022-05-26 07:42:30|1601.5|1600.3|1601.5|1600.3|1601.5|1600.3|1601.5|1600.3|0
1653550960000|2022-05-26 07:42:40|1601.4|1600.2|1601.4|1600.2|1601.4|1600.2|1601.4|1600.2|1
1653550970000|2022-05-26 07:42:50|1601.6|1600.4|1601.5|1600.3|1601.6|1600.4|1601.5|1600.3|1
1653550980000|2022-05-26 07:43:00|1601.4|1600.2|1601.5|1600.3|1601.5|1600.3|1601.4|1600.2|3
1653551000000|2022-05-26 07:43:20|1601.6|1600.4|1601.9|1600.7|1601.9|1600.7|1601.6|1600.4|7
1653551010000|2022-05-26 07:43:30|||||||||2
1653551020000|2022-05-26 07:43:40|1602|1600.8|1601.5|1600.3|1602|1600.8|1601.5|1600.3|7
1653551030000|2022-05-26 07:43:50|||||||||2
1653551050000|2022-05-26 07:44:10|1601.4|1600.2|1601.4|1600.2|1601.4|1600.2|1601.4|1600.2|1
1653551060000|2022-05-26 07:44:20|1601.5|1600.3|1601.5|1600.3|1601.5|1600.3|1601.5|1600.3|0
1653551070000|2022-05-26 07:44:30|1601.4|1600.2|1601.5|1600.3|1601.5|1600.3|1601.4|1600.2|0
1653551080000|2022-05-26 07:44:40|1601.4|1600.2|1601.4|1600.2|1601.4|1600.2|1601.4|1600.2|1
1653551100000|2022-05-26 07:45:00|1601.3|1600.1|1601.3|1600.1|1601.3|1600.1|1601.3|1600.1|5
1653551110000|2022-05-26 07:45:10|1601.1|1599.9|1601.1|1599.9|1601.1|1599.9|1601.1|1599.9|1
1653551130000|2022-05-26 07:45:30|1600.9|1599.7|1600.7|1599.5|1600.9|1599.7|1600.7|1599.5|0
1653551140000|2022-05-26 07:45:40|1600.8|1599.6|1600.8|1599.6|1600.8|1599.6|1600.8|1599.6|0
1653551150000|2022-05-26 07:45:50|1600.6|1599.4|1600.4|1599.2|1600.6|1599.4|1600.4|1599.2|0
1653551160000|2022-05-26 07:46:00|1600.5|1599.3|1600.6|1599.4|1600.9|1599.7|1600.5|1599.3|11
1653551170000|2022-05-26 07:46:10|1600.5|1599.3|1600.5|1599.3|1600.5|1599.3|1600.5|1599.3|0
1653551180000|2022-05-26 07:46:20|1600.6|1599.4|1600.6|1599.4|1600.6|1599.4|1600.6|1599.4|0
1653551200000|2022-05-26 07:46:40|||||||||1
1653551210000|2022-05-26 07:46:50|1600.7|1599.5|1600.6|1599.4|1600.7|1599.5|1600.6|1599.4|0
1653551220000|2022-05-26 07:47:00|1600.7|1599.5|1600.6|1599.4|1600.7|1599.5|1600.6|1599.4|0
1653551240000|2022-05-26 07:47:20|1600.5|1599.3|1600.5|1599.3|1600.5|1599.3|1600.5|1599.3|0
1653551250000|2022-05-26 07:47:30|1600.6|1599.4|1600.5|1599.3|1600.6|1599.4|1600.5|1599.3|0
1653551260000|2022-05-26 07:47:40|1600.3|1599.1|1600.3|1599.1|1600.3|1599.1|1600.3|1599.1|5
1653551290000|2022-05-26 07:48:10|1600.1|1598.9|1600|1598.8|1600.1|1598.9|1600|1598.8|3
1653551300000|2022-05-26 07:48:20|1600.1|1598.9|1599.8|1598.6|1600.1|1598.9|1599.8|1598.6|0
1653551320000|2022-05-26 07:48:40|1599.9|1598.7|1599.9|1598.7|1599.9|1598.7|1599.9|1598.7|0
1653551330000|2022-05-26 07:48:50|1600|1598.8|1600|1598.8|1600|1598.8|1600|1598.8|0
1653551340000|2022-05-26 07:49:00|1600.1|1598.9|1600.1|1598.9|1600.1|1598.9|1600.1|1598.9|1
1653551350000|2022-05-26 07:49:10|1600.2|1599|1600.1|1598.9|1600.2|1599|1600.1|1598.9|0
1653551360000|2022-05-26 07:49:20|1600|1598.8|1599.9|1598.7|1600.1|1598.9|1599.9|1598.7|0
1653551370000|2022-05-26 07:49:30|1600|1598.8|1599.9|1598.7|1600|1598.8|1599.9|1598.7|0
1653551380000|2022-05-26 07:49:40|1600|1598.8|1600.2|1599|1600.3|1599.1|1600|1598.8|1
1653551390000|2022-05-26 07:49:50|1600.3|1599.1|1600.3|1599.1|1600.3|1599.1|1600.3|1599.1|0
1653551400000|2022-05-26 07:50:00|1600.4|1599.2|1600.4|1599.2|1600.4|1599.2|1600.4|1599.2|2
1653551460000|2022-05-26 07:51:00|1600.5|1599.3|1600.4|1599.2|1600.8|1599.6|1600.3|1599.1|5
1653551470000|2022-05-26 07:51:10|1600.5|1599.3|1600.4|1599.2|1600.5|1599.3|1600.4|1599.2|0
1653551480000|2022-05-26 07:51:20|1600.6|1599.4|1600.6|1599.4|1600.6|1599.4|1600.6|1599.4|1
1653551490000|2022-05-26 07:51:30|1600.4|1599.2|1600.5|1599.3|1600.5|1599.3|1600.4|1599.2|0
1653551500000|2022-05-26 07:51:40|1600.4|1599.2|1599.9|1598.7|1600.4|1599.2|1599.9|1598.7|8
1653551510000|2022-05-26 07:51:50|1600|1598.8|1599.9|1598.7|1600.1|1598.9|1599.9|1598.7|0
1653551520000|2022-05-26 07:52:00|1600.1|1598.9|1600.2|1599|1600.2|1599|1600.1|1598.9|0
1653551540000|2022-05-26 07:52:20|1600.1|1598.9|1600.1|1598.9|1600.1|1598.9|1600|1598.8|0
1653551570000|2022-05-26 07:52:50|1599.9|1598.7|1599.8|1598.6|1599.9|1598.7|1599.8|1598.6|0
1653551580000|2022-05-26 07:53:00|1599.9|1598.7|1599.9|1598.7|1599.9|1598.7|1599.9|1598.7|0
1653551590000|2022-05-26 07:53:10|1600|1598.8|1599.9|1598.7|1600|1598.8|1599.9|1598.7|1
1653551600000|2022-05-26 07:53:20|1600|1598.8|1599.9|1598.7|1600|1598.8|1599.9|1598.7|0
1653551640000|2022-05-26 07:54:00|1600|1598.8|1600|1598.8|1600|1598.8|1600|1598.8|0
1653551650000|2022-05-26 07:54:10|1599.9|1598.7|1600|1598.8|1600|1598.8|1599.9|1598.7|0
1653551660000|2022-05-26 07:54:20|1599.9|1598.7|1599.9|1598.7|1599.9|1598.7|1599.9|1598.7|0
1653551700000|2022-05-26 07:55:00|1600|1598.8|1599.9|1598.7|1600|1598.8|1599.9|1598.7|0
1653551720000|2022-05-26 07:55:20|1600|1598.8|1599.9|1598.7|1600|1598.8|1599.9|1598.7|0
1653551730000|2022-05-26 07:55:30|1600|1598.8|1600|1598.8|1600|1598.8|1600|1598.8|0
1653551740000|2022-05-26 07:55:40|1600.4|1599.2|1600.2|1599|1600.4|1599.2|1600.2|1599|7
1653551760000|2022-05-26 07:56:00|1600.4|1599.2|1600.4|1599.2|1600.4|1599.2|1600.3|1599.1|1
1653551790000|2022-05-26 07:56:30|1600.2|1599|1600.2|1599|1600.4|1599.2|1600.2|1599|0
1653551800000|2022-05-26 07:56:40|1600.4|1599.2|1600.4|1599.2|1600.4|1599.2|1600.2|1599|0
1653551830000|2022-05-26 07:57:10|1600.1|1598.9|1600.1|1598.9|1600.2|1599|1600.1|1598.9|0
1653551850000|2022-05-26 07:57:30|1600.2|1599|1600.1|1598.9|1600.2|1599|1600|1598.8|0
1653551870000|2022-05-26 07:57:50|1600.2|1599|1600.2|1599|1600.2|1599|1600.1|1598.9|2
1653551880000|2022-05-26 07:58:00|1600.4|1599.2|1600.4|1599.2|1600.4|1599.2|1600.4|1599.2|0
1653551920000|2022-05-26 07:58:40|1600.3|1599.1|1600.2|1599|1600.3|1599.1|1600.2|1599|2
1653551930000|2022-05-26 07:58:50|1600|1598.8|1600.2|1599|1600.2|1599|1600|1598.8|1
1653551950000|2022-05-26 07:59:10|1600.3|1599.1|1600.1|1598.9|1600.4|1599.2|1600.1|1598.9|3
1653551960000|2022-05-26 07:59:20|1600.2|1599|1600.2|1599|1600.2|1599|1600.2|1599|1
1653551980000|2022-05-26 07:59:40|1600.3|1599.1|1600.4|1599.2|1600.4|1599.2|1600.3|1599.1|2
1653551990000|2022-05-26 07:59:50|1600.2|1599|1600.4|1599.2|1600.4|1599.2|1600.2|1599|1
1653552000000|2022-05-26 08:00:00|1600.5|1599.3|1600.4|1599.2|1600.5|1599.3|1600.4|1599.2|4
1653552010000|2022-05-26 08:00:10|1600.7|1599.5|1600.5|1599.3|1600.7|1599.5|1600.5|1599.3|1
1653552020000|2022-05-26 08:00:20|1600.6|1599.4|1600.7|1599.5|1600.7|1599.5|1600.6|1599.4|1
1653552030000|2022-05-26 08:00:30|1600.6|1599.4|1600.6|1599.4|1600.6|1599.4|1600.6|1599.4|0
1653552040000|2022-05-26 08:00:40|1600.1|1598.9|1600.2|1599|1600.2|1599|1600.1|1598.9|1
1653552050000|2022-05-26 08:00:50|||||||||1
1653552060000|2022-05-26 08:01:00|1600.1|1598.9|1600.2|1599|1600.2|1599|1600.1|1598.9|0
1653552120000|2022-05-26 08:02:00|1600|1598.8|1599.6|1598.4|1600|1598.8|1599.5|1598.3|5
1653552130000|2022-05-26 08:02:10|1599.7|1598.5|1599.6|1598.4|1599.7|1598.5|1599.6|1598.4|1
1653552140000|2022-05-26 08:02:20|1599.5|1598.3|1599.6|1598.4|1599.6|1598.4|1599.5|1598.3|0
1653552150000|2022-05-26 08:02:30|1599.7|1598.5|1599.8|1598.6|1599.9|1598.7|1599.7|1598.5|3
1653552160000|2022-05-26 08:02:40|1599.7|1598.5|1599.7|1598.5|1599.8|1598.6|1599.7|1598.5|0
1653552180000|2022-05-26 08:03:00|1599.8|1598.6|1599.7|1598.5|1599.8|1598.6|1599.7|1598.5|1
1653552220000|2022-05-26 08:03:40|1599.6|1598.4|1599.6|1598.4|1599.6|1598.4|1599.6|1598.4|0
1653552240000|2022-05-26 08:04:00|1599.7|1598.5|1600.7|1599.5|1600.7|1599.5|1599.7|1598.5|5
1653552250000|2022-05-26 08:04:10|1600.8|1599.6|1600.9|1599.7|1600.9|1599.7|1600.8|1599.6|1
1653552270000|2022-05-26 08:04:30|1600.7|1599.5|1600.4|1599.2|1600.7|1599.5|1600.4|1599.2|1
1653552280000|2022-05-26 08:04:40|1600.6|1599.4|1600.7|1599.5|1600.8|1599.6|1600.6|1599.4|3
1653552290000|2022-05-26 08:04:50|1600.6|1599.4|1600.8|1599.6|1600.9|1599.7|1600.5|1599.3|5
1653552300000|2022-05-26 08:05:00|1600.9|1599.7|1601.1|1599.9|1601.1|1599.9|1600.9|1599.7|3
1653552310000|2022-05-26 08:05:10|1600.9|1599.7|1600.9|1599.7|1600.9|1599.7|1600.9|1599.7|2
1653552330000|2022-05-26 08:05:30|1601.1|1599.9|1601.1|1599.9|1601.1|1599.9|1601.1|1599.9|0
1653552360000|2022-05-26 08:06:00|1601.2|1600|1601.1|1599.9|1601.2|1600|1601.1|1599.9|0
1653552460000|2022-05-26 08:07:40|1601|1599.8|1600.9|1599.7|1601|1599.8|1600.7|1599.5|1
1653552470000|2022-05-26 08:07:50|1600.8|1599.6|1600.8|1599.6|1600.8|1599.6|1600.8|1599.6|0
1653552480000|2022-05-26 08:08:00|1600.7|1599.5|1600.7|1599.5|1600.7|1599.5|1600.7|1599.5|0
1653552490000|2022-05-26 08:08:10|1600.8|1599.6|1600.8|1599.6|1600.8|1599.6|1600.8|1599.6|0
1653552500000|2022-05-26 08:08:20|1600.6|1599.4|1600.6|1599.4|1600.6|1599.4|1600.6|1599.4|0
1653552530000|2022-05-26 08:08:50|1600.5|1599.3|1600.6|1599.4|1600.6|1599.4|1600.5|1599.3|1
1653552540000|2022-05-26 08:09:00|1600.3|1599.1|1600.3|1599.1|1600.3|1599.1|1600.3|1599.1|1
1653552550000|2022-05-26 08:09:10|1600.4|1599.2|1600.3|1599.1|1600.5|1599.3|1600.3|1599.1|5
1653552560000|2022-05-26 08:09:20|1600.1|1598.9|1600.2|1599|1600.2|1599|1600.1|1598.9|5
1653552570000|2022-05-26 08:09:30|1600.3|1599.1|1600.2|1599|1600.3|1599.1|1600.2|1599|0
1653552590000|2022-05-26 08:09:50|1600.4|1599.2|1600.3|1599.1|1600.4|1599.2|1600.3|1599.1|3
1653552600000|2022-05-26 08:10:00|1600.5|1599.3|1600.8|1599.6|1600.8|1599.6|1600.5|1599.3|2
1653552610000|2022-05-26 08:10:10|1600.7|1599.5|1600.7|1599.5|1600.8|1599.6|1600.6|1599.4|4
1653552640000|2022-05-26 08:10:40|1600.9|1599.7|1600.8|1599.6|1600.9|1599.7|1600.8|1599.6|2
1653552650000|2022-05-26 08:10:50|1600.7|1599.5|1600.7|1599.5|1600.7|1599.5|1600.7|1599.5|0
1653552660000|2022-05-26 08:11:00|||||||||1
1653552680000|2022-05-26 08:11:20|1600.4|1599.2|1600.4|1599.2|1600.4|1599.2|1600.4|1599.2|0
1653552690000|2022-05-26 08:11:30|1600.5|1599.3|1600.5|1599.3|1600.5|1599.3|1600.5|1599.3|0
1653552710000|2022-05-26 08:11:50|||||||||2
1653552740000|2022-05-26 08:12:20|1599.9|1598.7|1600|1598.8|1600|1598.8|1599.9|1598.7|2
1653552760000|2022-05-26 08:12:40|1600.1|1598.9|1600.1|1598.9|1600.1|1598.9|1600.1|1598.9|0
1653552780000|2022-05-26 08:13:00|1600.3|1599.1|1600.3|1599.1|1600.3|1599.1|1600.3|1599.1|1
1653552790000|2022-05-26 08:13:10|1600.4|1599.2|1600.3|1599.1|1600.4|1599.2|1600.3|1599.1|0
1653552800000|2022-05-26 08:13:20|1600.5|1599.3|1600.3|1599.1|1600.5|1599.3|1600.3|1599.1|0
1653552830000|2022-05-26 08:13:50|1600.4|1599.2|1600.4|1599.2|1600.4|1599.2|1600.4|1599.2|0
1653552840000|2022-05-26 08:14:00|1600.5|1599.3|1600.5|1599.3|1600.5|1599.3|1600.5|1599.3|0
1653552850000|2022-05-26 08:14:10|1600.4|1599.2|1600.3|1599.1|1600.4|1599.2|1600.3|1599.1|0
1653552860000|2022-05-26 08:14:20|1600.6|1599.4|1600.6|1599.4|1600.6|1599.4|1600.5|1599.3|1
1653552870000|2022-05-26 08:14:30|1600.5|1599.3|1600.5|1599.3|1600.5|1599.3|1600.5|1599.3|0
1653552880000|2022-05-26 08:14:40|1600.4|1599.2|1600.3|1599.1|1600.4|1599.2|1600.3|1599.1|0
1653552920000|2022-05-26 08:15:20|1600.1|1598.9|1600.1|1598.9|1600.1|1598.9|1600.1|1598.9|2
1653552970000|2022-05-26 08:16:10|1600|1598.8|1600|1598.8|1600|1598.8|1600|1598.8|1
1653552980000|2022-05-26 08:16:20|1600.1|1598.9|1600.1|1598.9|1600.1|1598.9|1600.1|1598.9|0
1653553000000|2022-05-26 08:16:40|1600|1598.8|1600|1598.8|1600|1598.8|1600|1598.8|0
1653553040000|2022-05-26 08:17:20|1600.1|1598.9|1600|1598.8|1600.1|1598.9|1600|1598.8|3
1653553070000|2022-05-26 08:17:50|1600.1|1598.9|1600.1|1598.9|1600.1|1598.9|1600.1|1598.9|0
1653553080000|2022-05-26 08:18:00|1600.2|1599|1600.3|1599.1|1600.3|1599.1|1600.2|1599|0
1653553110000|2022-05-26 08:18:30|1600|1598.8|1600|1598.8|1600|1598.8|1600|1598.8|1
1653553160000|2022-05-26 08:19:20|||||||||1
1653553180000|2022-05-26 08:19:40|1600.1|1598.9|1600.1|1598.9|1600.1|1598.9|1600.1|1598.9|0
1653553220000|2022-05-26 08:20:20|1600.2|1599|1600.2|1599|1600.2|1599|1600.2|1599|0
1653553240000|2022-05-26 08:20:40|1600.3|1599.1|1600.3|1599.1|1600.3|1599.1|1600.3|1599.1|0
1653553270000|2022-05-26 08:21:10|1600.2|1599|1600.1|1598.9|1600.2|1599|1600.1|1598.9|2
1653553280000|2022-05-26 08:21:20|1600|1598.8|1599.9|1598.7|1600|1598.8|1599.9|1598.7|0
1653553310000|2022-05-26 08:21:50|1600|1598.8|1600.4|1599.2|1600.5|1599.3|1600|1598.8|5
1653553320000|2022-05-26 08:22:00|1600.5|1599.3|1600.6|1599.4|1600.6|1599.4|1600.5|1599.3|1
1653553340000|2022-05-26 08:22:20|1600.8|1599.6|1600.9|1599.7|1600.9|1599.7|1600.8|1599.6|0
1653553350000|2022-05-26 08:22:30|1600.7|1599.5|1600.7|1599.5|1600.7|1599.5|1600.7|1599.5|2
1653553360000|2022-05-26 08:22:40|1600.6|1599.4|1600.6|1599.4|1600.7|1599.5|1600.6|1599.4|1
1653553370000|2022-05-26 08:22:50|1600.7|1599.5|1600.4|1599.2|1600.7|1599.5|1600.4|1599.2|3
1653553380000|2022-05-26 08:23:00|||||||||1
1653553390000|2022-05-26 08:23:10|1600.5|1599.3|1600.7|1599.5|1600.7|1599.5|1600.5|1599.3|0
1653553400000|2022-05-26 08:23:20|1600.6|1599.4|1600.7|1599.5|1600.7|1599.5|1600.6|1599.4|0
1653553420000|2022-05-26 08:23:40|1600.4|1599.2|1600.4|1599.2|1600.4|1599.2|1600.4|1599.2|1
1653553450000|2022-05-26 08:24:10|1600.5|1599.3|1600.6|1599.4|1600.6|1599.4|1600.5|1599.3|0
1653553460000|2022-05-26 08:24:20|1600.5|1599.3|1600.1|1598.9|1600.5|1599.3|1600.1|1598.9|0
1653553470000|2022-05-26 08:24:30|1600|1598.8|1600.3|1599.1|1600.3|1599.1|1600|1598.8|0
1653553480000|2022-05-26 08:24:40|1600.1|1598.9|1600.1|1598.9|1600.1|1598.9|1600.1|1598.9|0
1653553490000|2022-05-26 08:24:50|||||||||1
1653553500000|2022-05-26 08:25:00|1600.2|1599|1600.5|1599.3|1600.5|1599.3|1600.1|1598.9|14
1653553510000|2022-05-26 08:25:10|||||||||1
1653553520000|2022-05-26 08:25:20|1600.6|1599.4|1601.1|1599.9|1601.1|1599.9|1600.6|1599.4|12
1653553550000|2022-05-26 08:25:50|1600.8|1599.6|1600.9|1599.7|1600.9|1599.7|1600.8|1599.6|1
1653553560000|2022-05-26 08:26:00|1600.8|1599.6|1600.8|1599.6|1600.8|1599.6|1600.8|1599.6|0
1653553570000|2022-05-26 08:26:10|1600.7|1599.5|1600.7|1599.5|1600.7|1599.5|1600.7|1599.5|0
1653553620000|2022-05-26 08:27:00|1600.6|1599.4|1600.6|1599.4|1600.6|1599.4|1600.6|1599.4|1
1653553630000|2022-05-26 08:27:10|1600.7|1599.5|1600.7|1599.5|1600.7|1599.5|1600.7|1599.5|6
1653553660000|2022-05-26 08:27:40|1600.1|1598.9|1600.1|1598.9|1600.1|1598.9|1600|1598.8|2
1653553690000|2022-05-26 08:28:10|1599.9|1598.7|1599.7|1598.5|1599.9|1598.7|1599.7|1598.5|2
1653553710000|2022-05-26 08:28:30|1599.3|1598.1|1599.3|1598.1|1599.4|1598.2|1599.3|1598.1|2
1653553720000|2022-05-26 08:28:40|1599.4|1598.2|1599.5|1598.3|1599.5|1598.3|1599.4|1598.2|0
1653553740000|2022-05-26 08:29:00|1599.7|1598.5|1599.6|1598.4|1599.7|1598.5|1599.6|1598.4|1
1653553770000|2022-05-26 08:29:30|1599.5|1598.3|1599.5|1598.3|1599.5|1598.3|1599.5|1598.3|0
1653553780000|2022-05-26 08:29:40|1599.8|1598.6|1599.8|1598.6|1600|1598.8|1599.8|1598.6|0
1653553790000|2022-05-26 08:29:50|1599.7|1598.5|1599.7|1598.5|1599.8|1598.6|1599.7|1598.5|1
1653553810000|2022-05-26 08:30:10|1599.8|1598.6|1599.4|1598.2|1599.8|1598.6|1599.4|1598.2|7
1653553830000|2022-05-26 08:30:30|1598.8|1597.6|1598.8|1597.6|1598.9|1597.7|1598.7|1597.5|4
1653553840000|2022-05-26 08:30:40|1598.7|1597.5|1598.7|1597.5|1598.7|1597.5|1598.7|1597.5|0
1653553850000|2022-05-26 08:30:50|1598.6|1597.4|1598.8|1597.6|1598.9|1597.7|1598.6|1597.4|12
1653553860000|2022-05-26 08:31:00|1598.9|1597.7|1598.8|1597.6|1598.9|1597.7|1598.8|1597.6|0
1653553900000|2022-05-26 08:31:40|1598.4|1597.2|1598.4|1597.2|1598.4|1597.2|1598.4|1597.2|25
1653553920000|2022-05-26 08:32:00|1598.5|1597.3|1598.5|1597.3|1598.5|1597.3|1598.5|1597.3|0
1653553930000|2022-05-26 08:32:10|1598.6|1597.4|1598.7|1597.5|1598.7|1597.5|1598.6|1597.4|1
1653553960000|2022-05-26 08:32:40|1598.5|1597.3|1598.5|1597.3|1598.5|1597.3|1598.5|1597.3|1
1653553970000|2022-05-26 08:32:50|1598.4|1597.2|1598.4|1597.2|1598.4|1597.2|1598.4|1597.2|1
1653553980000|2022-05-26 08:33:00|1598.6|1597.4|1598.3|1597.1|1598.6|1597.4|1598.3|1597.1|0
1653553990000|2022-05-26 08:33:10|1598.2|1597|1598.2|1597|1598.2|1597|1598.2|1597|0
1653554010000|2022-05-26 08:33:30|1598.1|1596.9|1598.1|1596.9|1598.1|1596.9|1597.9|1596.7|0
1653554020000|2022-05-26 08:33:40|1598|1596.8|1598.1|1596.9|1598.1|1596.9|1598|1596.8|0
1653554040000|2022-05-26 08:34:00|1598.4|1597.2|1598.7|1597.5|1598.7|1597.5|1598.3|1597.1|8
1653554050000|2022-05-26 08:34:10|1598.6|1597.4|1598.6|1597.4|1598.6|1597.4|1598.6|1597.4|0
1653554060000|2022-05-26 08:34:20|1598.7|1597.5|1598.6|1597.4|1598.7|1597.5|1598.6|1597.4|0
1653554080000|2022-05-26 08:34:40|1598.7|1597.5|1598.7|1597.5|1598.7|1597.5|1598.7|1597.5|0
1653554090000|2022-05-26 08:34:50|1598.6|1597.4|1598.2|1597|1598.6|1597.4|1598.2|1597|25
1653554120000|2022-05-26 08:35:20|1597.9|1596.7|1597.9|1596.7|1597.9|1596.7|1597.9|1596.7|2
1653554160000|2022-05-26 08:36:00|1597.7|1596.5|1597.7|1596.5|1597.7|1596.5|1597.6|1596.4|0
1653554170000|2022-05-26 08:36:10|||||||||1
1653554180000|2022-05-26 08:36:20|1597.9|1596.7|1597.9|1596.7|1597.9|1596.7|1597.9|1596.7|4
1653554190000|2022-05-26 08:36:30|1597.8|1596.6|1597.8|1596.6|1597.8|1596.6|1597.8|1596.6|2
1653554200000|2022-05-26 08:36:40|1597.9|1596.7|1597.8|1596.6|1597.9|1596.7|1597.8|1596.6|13
1653554220000|2022-05-26 08:37:00|1597.6|1596.4|1597.7|1596.5|1597.7|1596.5|1597.6|1596.4|0
1653554230000|2022-05-26 08:37:10|1597.6|1596.4|1597.6|1596.4|1597.6|1596.4|1597.6|1596.4|0
1653554240000|2022-05-26 08:37:20|1597.7|1596.5|1597.6|1596.4|1597.7|1596.5|1597.6|1596.4|0
1653554250000|2022-05-26 08:37:30|||||||||1
1653554260000|2022-05-26 08:37:40|1597.5|1596.3|1597.5|1596.3|1597.5|1596.3|1597.5|1596.3|0
1653554280000|2022-05-26 08:38:00|1597.7|1596.5|1597.7|1596.5|1597.7|1596.5|1597.6|1596.4|1
1653554300000|2022-05-26 08:38:20|1597.5|1596.3|1597.5|1596.3|1597.5|1596.3|1597.5|1596.3|0
1653554310000|2022-05-26 08:38:30|1597.4|1596.2|1597.4|1596.2|1597.4|1596.2|1597.4|1596.2|0
1653554320000|2022-05-26 08:38:40|||||||||1
1653554330000|2022-05-26 08:38:50|1597.5|1596.3|1597.4|1596.2|1597.5|1596.3|1597.4|1596.2|0
1653554340000|2022-05-26 08:39:00|1597.3|1596.1|1597.3|1596.1|1597.3|1596.1|1597.3|1596.1|6
1653554360000|2022-05-26 08:39:20|1596.9|1595.7|1597|1595.8|1597|1595.8|1596.9|1595.7|1
1653554370000|2022-05-26 08:39:30|1597.1|1595.9|1597.2|1596|1597.2|1596|1597.1|1595.9|1
1653554380000|2022-05-26 08:39:40|1597.1|1595.9|1597.1|1595.9|1597.1|1595.9|1597.1|1595.9|0
1653554390000|2022-05-26 08:39:50|1597.2|1596|1597.2|1596|1597.2|1596|1597.2|1596|0
1653554410000|2022-05-26 08:40:10|1597.3|1596.1|1597.4|1596.2|1597.4|1596.2|1597.3|1596.1|0
1653554430000|2022-05-26 08:40:30|1597.3|1596.1|1597.7|1596.5|1597.7|1596.5|1597.3|1596.1|0
1653554480000|2022-05-26 08:41:20|1597.4|1596.2|1596.8|1595.6|1597.4|1596.2|1596.8|1595.6|2
1653554500000|2022-05-26 08:41:40|1596.9|1595.7|1596.9|1595.7|1596.9|1595.7|1596.9|1595.7|0
1653554530000|2022-05-26 08:42:10|1596.7|1595.5|1596.7|1595.5|1596.7|1595.5|1596.7|1595.5|3
1653554540000|2022-05-26 08:42:20|1596.9|1595.7|1596.9|1595.7|1596.9|1595.7|1596.9|1595.7|0
1653554550000|2022-05-26 08:42:30|1596.7|1595.5|1596.9|1595.7|1596.9|1595.7|1596.7|1595.5|0
1653554560000|2022-05-26 08:42:40|1597|1595.8|1596.7|1595.5|1597|1595.8|1596.7|1595.5|0
1653554590000|2022-05-26 08:43:10|1596.9|1595.7|1597|1595.8|1597.2|1596|1596.9|1595.7|13
1653554600000|2022-05-26 08:43:20|1596.9|1595.7|1596.7|1595.5|1596.9|1595.7|1596.6|1595.4|1
1653554620000|2022-05-26 08:43:40|1596.6|1595.4|1596.6|1595.4|1596.6|1595.4|1596.6|1595.4|2
1653554630000|2022-05-26 08:43:50|1596.7|1595.5|1596.8|1595.6|1597|1595.8|1596.7|1595.5|7
1653554650000|2022-05-26 08:44:10|1597|1595.8|1597.1|1595.9|1597.1|1595.9|1597|1595.8|0
1653554680000|2022-05-26 08:44:40|1597.3|1596.1|1597.3|1596.1|1597.3|1596.1|1597.3|1596.1|1
1653554690000|2022-05-26 08:44:50|1597.1|1595.9|1597.3|1596.1|1597.3|1596.1|1597.1|1595.9|0
1653554700000|2022-05-26 08:45:00|||||||||1
1653554710000|2022-05-26 08:45:10|1597.5|1596.3|1597.5|1596.3|1597.5|1596.3|1597.3|1596.1|1
1653554720000|2022-05-26 08:45:20|1597.3|1596.1|1597.3|1596.1|1597.3|1596.1|1597.2|1596|0
1653554730000|2022-05-26 08:45:30|1597.1|1595.9|1597.3|1596.1|1597.3|1596.1|1597.1|1595.9|1
1653554750000|2022-05-26 08:45:50|1597.1|1595.9|1596.6|1595.4|1597.1|1595.9|1596.5|1595.3|3
1653554760000|2022-05-26 08:46:00|1596.7|1595.5|1596.7|1595.5|1596.7|1595.5|1596.7|1595.5|1
1653554770000|2022-05-26 08:46:10|1596.8|1595.6|1596.5|1595.3|1596.8|1595.6|1596.5|1595.3|0
1653554780000|2022-05-26 08:46:20|1596.6|1595.4|1596.5|1595.3|1596.6|1595.4|1596.1|1594.9|2
1653554790000|2022-05-26 08:46:30|1596.4|1595.2|1596.5|1595.3|1596.5|1595.3|1596.4|1595.2|1
1653554800000|2022-05-26 08:46:40|1596.6|1595.4|1596.7|1595.5|1596.7|1595.5|1596.5|1595.3|0
1653554810000|2022-05-26 08:46:50|1596.6|1595.4|1596.7|1595.5|1596.7|1595.5|1596.6|1595.4|0
1653554820000|2022-05-26 08:47:00|1596.6|1595.4|1596.7|1595.5|1596.7|1595.5|1596.6|1595.4|0
1653554830000|2022-05-26 08:47:10|1596.9|1595.7|1597|1595.8|1597|1595.8|1596.9|1595.7|1
1653554840000|2022-05-26 08:47:20|1597.1|1595.9|1597|1595.8|1597.2|1596|1597|1595.8|1
1653554850000|2022-05-26 08:47:30|1596.8|1595.6|1597|1595.8|1597|1595.8|1596.8|1595.6|0
1653554870000|2022-05-26 08:47:50|1596.6|1595.4|1596.6|1595.4|1596.6|1595.4|1596.6|1595.4|0
1653554880000|2022-05-26 08:48:00|1596.3|1595.1|1596.5|1595.3|1596.5|1595.3|1596.3|1595.1|7
1653554920000|2022-05-26 08:48:40|1596.7|1595.5|1596.7|1595.5|1596.7|1595.5|1596.7|1595.5|2
1653554940000|2022-05-26 08:49:00|1596.6|1595.4|1596.8|1595.6|1596.8|1595.6|1596.6|1595.4|0
1653554950000|2022-05-26 08:49:10|1597|1595.8|1596.7|1595.5|1597.3|1596.1|1596.6|1595.4|7
1653554960000|2022-05-26 08:49:20|1596.6|1595.4|1596.4|1595.2|1596.6|1595.4|1596.4|1595.2|4
1653554970000|2022-05-26 08:49:30|1596.3|1595.1|1596.5|1595.3|1596.5|1595.3|1596.3|1595.1|0
1653554980000|2022-05-26 08:49:40|1596.4|1595.2|1596.2|1595|1596.4|1595.2|1596.2|1595|1
1653555000000|2022-05-26 08:50:00|1596.3|1595.1|1596.1|1594.9|1596.3|1595.1|1595.9|1594.7|0
1653555010000|2022-05-26 08:50:10|1596|1594.8|1596|1594.8|1596|1594.8|1596|1594.8|0
1653555020000|2022-05-26 08:50:20|1596.2|1595|1596.1|1594.9|1596.2|1595|1596.1|1594.9|0
1653555030000|2022-05-26 08:50:30|1596.2|1595|1596.1|1594.9|1596.2|1595|1596.1|1594.9|0
1653555040000|2022-05-26 08:50:40|1596.2|1595|1596|1594.8|1596.2|1595|1596|1594.8|0
1653555050000|2022-05-26 08:50:50|1595.9|1594.7|1596.4|1595.2|1596.4|1595.2|1595.9|1594.7|0
1653555060000|2022-05-26 08:51:00|1596.3|1595.1|1596|1594.8|1596.3|1595.1|1595.9|1594.7|1
1653555080000|2022-05-26 08:51:20|1596.2|1595|1596.2|1595|1596.2|1595|1596.2|1595|0
1653555090000|2022-05-26 08:51:30|1596.1|1594.9|1596|1594.8|1596.1|1594.9|1596|1594.8|0
1653555100000|2022-05-26 08:51:40|1596.1|1594.9|1596.1|1594.9|1596.1|1594.9|1596.1|1594.9|1
1653555110000|2022-05-26 08:51:50|1595.8|1594.6|1595.8|1594.6|1595.8|1594.6|1595.8|1594.6|3
1653555120000|2022-05-26 08:52:00|1595.9|1594.7|1596.1|1594.9|1596.1|1594.9|1595.9|1594.7|0
1653555130000|2022-05-26 08:52:10|1596|1594.8|1596.2|1595|1596.2|1595|1596|1594.8|1
1653555140000|2022-05-26 08:52:20|1596.1|1594.9|1596|1594.8|1596.2|1595|1596|1594.8|0
1653555150000|2022-05-26 08:52:30|1596.1|1594.9|1596.2|1595|1596.3|1595.1|1596.1|1594.9|0
1653555160000|2022-05-26 08:52:40|1596.3|1595.1|1596.3|1595.1|1596.4|1595.2|1596.2|1595|0
1653555170000|2022-05-26 08:52:50|1596.2|1595|1596.2|1595|1596.2|1595|1596.2|1595|0
1653555180000|2022-05-26 08:53:00|1596.1|1594.9|1596.1|1594.9|1596.1|1594.9|1596.1|1594.9|0
1653555190000|2022-05-26 08:53:10|1596.2|1595|1596.4|1595.2|1596.4|1595.2|1596.2|1595|1
1653555210000|2022-05-26 08:53:30|1596.3|1595.1|1596.3|1595.1|1596.3|1595.1|1596.3|1595.1|0
1653555220000|2022-05-26 08:53:40|1596.4|1595.2|1596.7|1595.5|1596.7|1595.5|1596.4|1595.2|1
1653555230000|2022-05-26 08:53:50|1596.8|1595.6|1596.8|1595.6|1596.8|1595.6|1596.7|1595.5|0
1653555240000|2022-05-26 08:54:00|1596.7|1595.5|1596.7|1595.5|1596.7|1595.5|1596.7|1595.5|0
1653555250000|2022-05-26 08:54:10|1596.8|1595.6|1596.8|1595.6|1596.8|1595.6|1596.8|1595.6|1
1653555260000|2022-05-26 08:54:20|1596.7|1595.5|1596.5|1595.3|1596.7|1595.5|1596.5|1595.3|0
1653555270000|2022-05-26 08:54:30|1596.4|1595.2|1596.4|1595.2|1596.4|1595.2|1596.4|1595.2|0
1653555280000|2022-05-26 08:54:40|1596.5|1595.3|1596.5|1595.3|1596.5|1595.3|1596.5|1595.3|0
1653555290000|2022-05-26 08:54:50|1596.4|1595.2|1596.3|1595.1|1596.4|1595.2|1596.3|1595.1|0
1653555300000|2022-05-26 08:55:00|1596.2|1595|1596.3|1595.1|1596.3|1595.1|1596.1|1594.9|3
1653555310000|2022-05-26 08:55:10|1596.4|1595.2|1596.7|1595.5|1596.8|1595.6|1596.3|1595.1|2
1653555320000|2022-05-26 08:55:20|1596.8|1595.6|1596.4|1595.2|1596.8|1595.6|1596.4|1595.2|1
1653555330000|2022-05-26 08:55:30|1596.5|1595.3|1596.5|1595.3|1596.8|1595.6|1596.5|1595.3|1
1653555350000|2022-05-26 08:55:50|1596.6|1595.4|1596.6|1595.4|1596.9|1595.7|1596.6|1595.4|0
1653555360000|2022-05-26 08:56:00|1596.8|1595.6|1596.6|1595.4|1596.8|1595.6|1596.6|1595.4|0
1653555380000|2022-05-26 08:56:20|1596.7|1595.5|1596.9|1595.7|1596.9|1595.7|1596.7|1595.5|0
1653555390000|2022-05-26 08:56:30|1596.8|1595.6|1596.8|1595.6|1596.8|1595.6|1596.8|1595.6|0
1653555400000|2022-05-26 08:56:40|1596.9|1595.7|1596.9|1595.7|1596.9|1595.7|1596.9|1595.7|0
1653555420000|2022-05-26 08:57:00|1597|1595.8|1596.8|1595.6|1597|1595.8|1596.8|1595.6|2
1653555440000|2022-05-26 08:57:20|1596.9|1595.7|1596.9|1595.7|1597|1595.8|1596.9|1595.7|1
1653555450000|2022-05-26 08:57:30|1596.8|1595.6|1596.9|1595.7|1596.9|1595.7|1596.8|1595.6|0
1653555490000|2022-05-26 08:58:10|||||||||1
1653555500000|2022-05-26 08:58:20|||||||||1
1653555510000|2022-05-26 08:58:30|||||||||1
1653555530000|2022-05-26 08:58:50|1597.1|1595.9|1597.1|1595.9|1597.1|1595.9|1597.1|1595.9|0
1653555540000|2022-05-26 08:59:00|1596.9|1595.7|1596.9|1595.7|1596.9|1595.7|1596.9|1595.7|1
1653555580000|2022-05-26 08:59:40|1597|1595.8|1597.1|1595.9|1597.2|1596|1596.9|1595.7|11
1653555600000|2022-05-26 09:00:00|1597.2|1596|1597.1|1595.9|1597.2|1596|1597.1|1595.9|0
1653555660000|2022-05-26 09:01:00|1597.2|1596|1597.1|1595.9|1597.2|1596|1597.1|1595.9|1
1653555680000|2022-05-26 09:01:20|1597|1595.8|1597.1|1595.9|1597.1|1595.9|1597|1595.8|1
1653555690000|2022-05-26 09:01:30|1597|1595.8|1597.1|1595.9|1597.1|1595.9|1597|1595.8|0
1653555700000|2022-05-26 09:01:40|1597|1595.8|1597.1|1595.9|1597.1|1595.9|1597|1595.8|0
1653555710000|2022-05-26 09:01:50|1597|1595.8|1597|1595.8|1597|1595.8|1597|1595.8|0
1653555720000|2022-05-26 09:02:00|1597.1|1595.9|1596.8|1595.6|1597.1|1595.9|1596.8|1595.6|2
1653555750000|2022-05-26 09:02:30|1596.9|1595.7|1596.8|1595.6|1597|1595.8|1596.8|1595.6|0
1653555760000|2022-05-26 09:02:40|1596.9|1595.7|1597|1595.8|1597|1595.8|1596.9|1595.7|0
1653555770000|2022-05-26 09:02:50|1596.8|1595.6|1596.8|1595.6|1596.8|1595.6|1596.8|1595.6|0
1653555790000|2022-05-26 09:03:10|1596.6|1595.4|1596.4|1595.2|1596.6|1595.4|1596.4|1595.2|2
1653555800000|2022-05-26 09:03:20|1596.5|1595.3|1596.6|1595.4|1596.6|1595.4|1596.4|1595.2|0
1653555820000|2022-05-26 09:03:40|1596.5|1595.3|1596.4|1595.2|1596.5|1595.3|1596.4|1595.2|1
1653555840000|2022-05-26 09:04:00|1596.5|1595.3|1597.1|1595.9|1597.1|1595.9|1596.5|1595.3|1
1653555850000|2022-05-26 09:04:10|1596.9|1595.7|1596.7|1595.5|1596.9|1595.7|1596.7|1595.5|0
1653555860000|2022-05-26 09:04:20|1596.6|1595.4|1596.7|1595.5|1596.7|1595.5|1596.6|1595.4|0
1653555870000|2022-05-26 09:04:30|1596.5|1595.3|1596.7|1595.5|1596.7|1595.5|1596.5|1595.3|0
1653555890000|2022-05-26 09:04:50|1596.8|1595.6|1596.7|1595.5|1596.9|1595.7|1596.6|1595.4|0
1653555910000|2022-05-26 09:05:10|1596.6|1595.4|1596.6|1595.4|1596.7|1595.5|1596.6|1595.4|0
1653555920000|2022-05-26 09:05:20|1596.4|1595.2|1596.4|1595.2|1596.4|1595.2|1596.4|1595.2|2
1653555930000|2022-05-26 09:05:30|1596.3|1595.1|1596.1|1594.9|1596.3|1595.1|1596.1|1594.9|0
1653555940000|2022-05-26 09:05:40|1596.2|1595|1596.2|1595|1596.2|1595|1596.2|1595|0
1653555960000|2022-05-26 09:06:00|1596.1|1594.9|1595.7|1594.5|1596.1|1594.9|1595.7|1594.5|8
1653555990000|2022-05-26 09:06:30|||||||||1
1653556010000|2022-05-26 09:06:50|||||||||1
1653556020000|2022-05-26 09:07:00|1595.8|1594.6|1595.8|1594.6|1595.8|1594.6|1595.8|1594.6|0
1653556030000|2022-05-26 09:07:10|1595.9|1594.7|1595.9|1594.7|1595.9|1594.7|1595.9|1594.7|0
1653556050000|2022-05-26 09:07:30|1595.8|1594.6|1595.9|1594.7|1595.9|1594.7|1595.8|1594.6|2
1653556070000|2022-05-26 09:07:50|||||||||2
1653556090000|2022-05-26 09:08:10|1595.7|1594.5|1595.7|1594.5|1595.7|1594.5|1595.7|1594.5|1
1653556100000|2022-05-26 09:08:20|1595.8|1594.6|1595.9|1594.7|1595.9|1594.7|1595.8|1594.6|0
1653556120000|2022-05-26 09:08:40|1595.7|1594.5|1595.5|1594.3|1595.7|1594.5|1595.5|1594.3|0
1653556130000|2022-05-26 09:08:50|1595.4|1594.2|1595.4|1594.2|1595.4|1594.2|1595.4|1594.2|0
1653556140000|2022-05-26 09:09:00|1595.5|1594.3|1595.5|1594.3|1595.5|1594.3|1595.5|1594.3|2
1653556170000|2022-05-26 09:09:30|1595.3|1594.1|1594.9|1593.7|1595.3|1594.1|1594.9|1593.7|5
1653556190000|2022-05-26 09:09:50|1594.8|1593.6|1594.8|1593.6|1594.8|1593.6|1594.8|1593.6|3
1653556200000|2022-05-26 09:10:00|1594.7|1593.5|1595|1593.8|1595|1593.8|1594.7|1593.5|2
1653556210000|2022-05-26 09:10:10|1595.1|1593.9|1595.1|1593.9|1595.1|1593.9|1595.1|1593.9|0
1653556220000|2022-05-26 09:10:20|1594.8|1593.6|1594.8|1593.6|1594.8|1593.6|1594.8|1593.6|0
1653556230000|2022-05-26 09:10:30|1594.7|1593.5|1594.8|1593.6|1594.8|1593.6|1594.7|1593.5|0
1653556240000|2022-05-26 09:10:40|1594.9|1593.7|1595.4|1594.2|1595.4|1594.2|1594.9|1593.7|2
1653556250000|2022-05-26 09:10:50|1595.2|1594|1595.4|1594.2|1595.4|1594.2|1595.2|1594|0
1653556260000|2022-05-26 09:11:00|1595.3|1594.1|1595.3|1594.1|1595.3|1594.1|1595.3|1594.1|0
1653556270000|2022-05-26 09:11:10|1595.2|1594|1595.2|1594|1595.2|1594|1595.1|1593.9|0
1653556280000|2022-05-26 09:11:20|1595.1|1593.9|1595.2|1594|1595.2|1594|1595.1|1593.9|0
1653556290000|2022-05-26 09:11:30|1595.1|1593.9|1595.1|1593.9|1595.1|1593.9|1595.1|1593.9|0
1653556300000|2022-05-26 09:11:40|1595|1593.8|1595.1|1593.9|1595.1|1593.9|1595|1593.8|0
1653556310000|2022-05-26 09:11:50|1595|1593.8|1595|1593.8|1595|1593.8|1595|1593.8|0
1653556320000|2022-05-26 09:12:00|1595.2|1594|1595.3|1594.1|1595.3|1594.1|1595.2|1594|2
1653556330000|2022-05-26 09:12:10|1595.4|1594.2|1595.5|1594.3|1595.5|1594.3|1595.4|1594.2|1
1653556340000|2022-05-26 09:12:20|1595.4|1594.2|1595.5|1594.3|1595.5|1594.3|1595.4|1594.2|0
1653556360000|2022-05-26 09:12:40|1595.6|1594.4|1596|1594.8|1596|1594.8|1595.6|1594.4|11
1653556370000|2022-05-26 09:12:50|1596.1|1594.9|1596|1594.8|1596.2|1595|1596|1594.8|0
1653556380000|2022-05-26 09:13:00|1596.1|1594.9|1596.1|1594.9|1596.1|1594.9|1596.1|1594.9|0
1653556400000|2022-05-26 09:13:20|1596|1594.8|1596|1594.8|1596|1594.8|1596|1594.8|0
1653556410000|2022-05-26 09:13:30|1595.8|1594.6|1595.9|1594.7|1595.9|1594.7|1595.8|1594.6|0
1653556420000|2022-05-26 09:13:40|1595.8|1594.6|1595.8|1594.6|1595.8|1594.6|1595.7|1594.5|0
1653556430000|2022-05-26 09:13:50|1595.7|1594.5|1595.5|1594.3|1595.7|1594.5|1595.5|1594.3|0
1653556440000|2022-05-26 09:14:00|1595.7|1594.5|1595.7|1594.5|1595.7|1594.5|1595.7|1594.5|0
1653556450000|2022-05-26 09:14:10|1595.8|1594.6|1595.8|1594.6|1595.8|1594.6|1595.8|1594.6|0
1653556460000|2022-05-26 09:14:20|1595.6|1594.4|1595.5|1594.3|1595.6|1594.4|1595.5|1594.3|0
1653556470000|2022-05-26 09:14:30|1595.6|1594.4|1595.7|1594.5|1595.7|1594.5|1595.6|1594.4|0
1653556490000|2022-05-26 09:14:50|1596|1594.8|1596|1594.8|1596|1594.8|1596|1594.8|1
1653556560000|2022-05-26 09:16:00|1595.8|1594.6|1595.8|1594.6|1595.8|1594.6|1595.8|1594.6|0
1653556610000|2022-05-26 09:16:50|1596|1594.8|1596|1594.8|1596|1594.8|1596|1594.8|0
1653556620000|2022-05-26 09:17:00|1595.9|1594.7|1596|1594.8|1596|1594.8|1595.9|1594.7|0
1653556650000|2022-05-26 09:17:30|1595.9|1594.7|1595.9|1594.7|1595.9|1594.7|1595.9|1594.7|1
1653556670000|2022-05-26 09:17:50|1595.5|1594.3|1595.5|1594.3|1595.7|1594.5|1595.5|1594.3|1
1653556680000|2022-05-26 09:18:00|1595.7|1594.5|1595.5|1594.3|1595.8|1594.6|1595.5|1594.3|0
1653556700000|2022-05-26 09:18:20|1595.4|1594.2|1595.4|1594.2|1595.4|1594.2|1595.4|1594.2|0
1653556720000|2022-05-26 09:18:40|1595.5|1594.3|1595.3|1594.1|1595.5|1594.3|1595.3|1594.1|3
1653556730000|2022-05-26 09:18:50|1595.2|1594|1595.2|1594|1595.2|1594|1595.2|1594|0
1653556770000|2022-05-26 09:19:30|1595.3|1594.1|1595.3|1594.1|1595.3|1594.1|1595.3|1594.1|0
1653556780000|2022-05-26 09:19:40|1595.2|1594|1595.3|1594.1|1595.3|1594.1|1595.2|1594|1
1653556790000|2022-05-26 09:19:50|1595.2|1594|1595|1593.8|1595.2|1594|1595|1593.8|0
1653556810000|2022-05-26 09:20:10|1595.1|1593.9|1595|1593.8|1595.1|1593.9|1595|1593.8|0
1653556840000|2022-05-26 09:20:40|1595.1|1593.9|1595.4|1594.2|1595.4|1594.2|1595|1593.8|3
1653556850000|2022-05-26 09:20:50|1595.3|1594.1|1595.3|1594.1|1595.3|1594.1|1595.3|1594.1|0
1653556880000|2022-05-26 09:21:20|1595.4|1594.2|1595.7|1594.5|1595.7|1594.5|1595.4|1594.2|7
1653556890000|2022-05-26 09:21:30|1595.8|1594.6|1596|1594.8|1596|1594.8|1595.8|1594.6|1
1653556900000|2022-05-26 09:21:40|1596.1|1594.9|1596.1|1594.9|1596.1|1594.9|1596.1|1594.9|0
1653556910000|2022-05-26 09:21:50|1596.3|1595.1|1596.3|1595.1|1596.3|1595.1|1596.3|1595.1|5
1653556920000|2022-05-26 09:22:00|1596.1|1594.9|1596.3|1595.1|1596.3|1595.1|1596|1594.8|1
1653556930000|2022-05-26 09:22:10|1596.1|1594.9|1596|1594.8|1596.1|1594.9|1596|1594.8|0
1653556970000|2022-05-26 09:22:50|1596.1|1594.9|1596.3|1595.1|1596.3|1595.1|1596.1|1594.9|0
1653556980000|2022-05-26 09:23:00|1596.5|1595.3|1596.5|1595.3|1596.5|1595.3|1596.5|1595.3|0
1653556990000|2022-05-26 09:23:10|1596.3|1595.1|1596.3|1595.1|1596.3|1595.1|1596.3|1595.1|1
1653557060000|2022-05-26 09:24:20|1596.4|1595.2|1596.3|1595.1|1596.5|1595.3|1596.3|1595.1|0
1653557120000|2022-05-26 09:25:20|1596.5|1595.3|1596.3|1595.1|1596.5|1595.3|1596.3|1595.1|0
1653557140000|2022-05-26 09:25:40|1596.4|1595.2|1596.3|1595.1|1596.5|1595.3|1596.3|1595.1|0
1653557150000|2022-05-26 09:25:50|1596.4|1595.2|1596.3|1595.1|1596.4|1595.2|1596.3|1595.1|0
1653557160000|2022-05-26 09:26:00|1596.4|1595.2|1596.4|1595.2|1596.4|1595.2|1596.4|1595.2|0
1653557170000|2022-05-26 09:26:10|1596.3|1595.1|1596.3|1595.1|1596.3|1595.1|1596.3|1595.1|0
1653557180000|2022-05-26 09:26:20|1596.4|1595.2|1596.8|1595.6|1597|1595.8|1596.3|1595.1|2
1653557210000|2022-05-26 09:26:50|1596.5|1595.3|1596.9|1595.7|1596.9|1595.7|1596.5|1595.3|0
1653557230000|2022-05-26 09:27:10|1596.8|1595.6|1596.8|1595.6|1596.8|1595.6|1596.8|1595.6|1
1653557240000|2022-05-26 09:27:20|1596.9|1595.7|1596.9|1595.7|1596.9|1595.7|1596.9|1595.7|0
1653557260000|2022-05-26 09:27:40|1597|1595.8|1597|1595.8|1597|1595.8|1597|1595.8|1
1653557270000|2022-05-26 09:27:50|1596.9|1595.7|1596.7|1595.5|1596.9|1595.7|1596.7|1595.5|0
1653557280000|2022-05-26 09:28:00|1596.6|1595.4|1596.5|1595.3|1596.6|1595.4|1596.5|1595.3|1
1653557300000|2022-05-26 09:28:20|1596.6|1595.4|1596.6|1595.4|1596.6|1595.4|1596.6|1595.4|0
1653557310000|2022-05-26 09:28:30|1596.8|1595.6|1596.8|1595.6|1596.8|1595.6|1596.8|1595.6|0
1653557320000|2022-05-26 09:28:40|1596.7|1595.5|1596.7|1595.5|1596.7|1595.5|1596.7|1595.5|0
1653557340000|2022-05-26 09:29:00|1596.6|1595.4|1596.6|1595.4|1596.6|1595.4|1596.6|1595.4|0
1653557350000|2022-05-26 09:29:10|1596.5|1595.3|1596.5|1595.3|1596.5|1595.3|1596.5|1595.3|0
1653557360000|2022-05-26 09:29:20|1596.4|1595.2|1596.4|1595.2|1596.4|1595.2|1596.4|1595.2|0
1653557370000|2022-05-26 09:29:30|1596.5|1595.3|1596.5|1595.3|1596.5|1595.3|1596.5|1595.3|0
1653557380000|2022-05-26 09:29:40|1596.6|1595.4|1596.6|1595.4|1596.6|1595.4|1596.6|1595.4|0
1653557400000|2022-05-26 09:30:00|1596.5|1595.3|1596.5|1595.3|1596.5|1595.3|1596.5|1595.3|0
1653557410000|2022-05-26 09:30:10|1596.4|1595.2|1596.6|1595.4|1596.6|1595.4|1596.3|1595.1|12
1653557420000|2022-05-26 09:30:20|1596.4|1595.2|1596.4|1595.2|1596.4|1595.2|1596.4|1595.2|0
1653557430000|2022-05-26 09:30:30|1596.5|1595.3|1596.5|1595.3|1596.5|1595.3|1596.5|1595.3|0
1653557440000|2022-05-26 09:30:40|1596.7|1595.5|1596.6|1595.4|1596.7|1595.5|1596.6|1595.4|0
1653557450000|2022-05-26 09:30:50|1596.5|1595.3|1596.4|1595.2|1596.5|1595.3|1596.4|1595.2|0
1653557470000|2022-05-26 09:31:10|1596.6|1595.4|1596.6|1595.4|1596.6|1595.4|1596.6|1595.4|0
1653557480000|2022-05-26 09:31:20|1596.7|1595.5|1596.6|1595.4|1596.7|1595.5|1596.6|1595.4|2
1653557490000|2022-05-26 09:31:30|1596.5|1595.3|1596.4|1595.2|1596.5|1595.3|1596.4|1595.2|0
1653557500000|2022-05-26 09:31:40|1596.3|1595.1|1596.3|1595.1|1596.3|1595.1|1596.3|1595.1|0
1653557520000|2022-05-26 09:32:00|1596.4|1595.2|1596.6|1595.4|1596.7|1595.5|1596.4|1595.2|3
1653557560000|2022-05-26 09:32:40|1597|1595.8|1597|1595.8|1597|1595.8|1597|1595.8|1
1653557580000|2022-05-26 09:33:00|1597.1|1595.9|1597|1595.8|1597.2|1596|1597|1595.8|2
1653557590000|2022-05-26 09:33:10|1597.1|1595.9|1597.1|1595.9|1597.1|1595.9|1597.1|1595.9|0
1653557630000|2022-05-26 09:33:50|1597|1595.8|1597.3|1596.1|1597.3|1596.1|1597|1595.8|1
1653557640000|2022-05-26 09:34:00|1597.2|1596|1597.8|1596.6|1597.8|1596.6|1597.2|1596|2
1653557650000|2022-05-26 09:34:10|1597.9|1596.7|1597.9|1596.7|1597.9|1596.7|1597.9|1596.7|0
1653557660000|2022-05-26 09:34:20|1597.8|1596.6|1597.8|1596.6|1597.8|1596.6|1597.8|1596.6|0
1653557710000|2022-05-26 09:35:10|1597.4|1596.2|1597.6|1596.4|1597.6|1596.4|1597.4|1596.2|4
1653557720000|2022-05-26 09:35:20|1597.3|1596.1|1597.5|1596.3|1597.5|1596.3|1597.3|1596.1|0
1653557760000|2022-05-26 09:36:00|1597.4|1596.2|1597.4|1596.2|1597.5|1596.3|1597.4|1596.2|0
1653557770000|2022-05-26 09:36:10|1597.5|1596.3|1597.6|1596.4|1597.6|1596.4|1597.5|1596.3|3
1653557830000|2022-05-26 09:37:10|1597.5|1596.3|1597.5|1596.3|1597.5|1596.3|1597.5|1596.3|0
1653557840000|2022-05-26 09:37:20|1597.1|1595.9|1596.9|1595.7|1597.2|1596|1596.9|1595.7|8
1653557850000|2022-05-26 09:37:30|1596.8|1595.6|1596.7|1595.5|1596.8|1595.6|1596.7|1595.5|0
1653557860000|2022-05-26 09:37:40|1596.6|1595.4|1596.6|1595.4|1596.6|1595.4|1596.6|1595.4|0
1653557870000|2022-05-26 09:37:50|1596.5|1595.3|1596.6|1595.4|1596.6|1595.4|1596.5|1595.3|0
1653557890000|2022-05-26 09:38:10|1596.7|1595.5|1596.7|1595.5|1596.7|1595.5|1596.7|1595.5|0
1653557900000|2022-05-26 09:38:20|1596.6|1595.4|1596.7|1595.5|1596.7|1595.5|1596.6|1595.4|1
1653557930000|2022-05-26 09:38:50|1596.8|1595.6|1596.8|1595.6|1596.8|1595.6|1596.8|1595.6|11
1653557940000|2022-05-26 09:39:00|1596.9|1595.7|1596.9|1595.7|1596.9|1595.7|1596.9|1595.7|0
1653557960000|2022-05-26 09:39:20|1597.1|1595.9|1597.1|1595.9|1597.1|1595.9|1597.1|1595.9|2
1653557970000|2022-05-26 09:39:30|1597.2|1596|1597.5|1596.3|1597.5|1596.3|1597.2|1596|14
1653558000000|2022-05-26 09:40:00|1597.7|1596.5|1597.5|1596.3|1597.7|1596.5|1597.5|1596.3|0
1653558010000|2022-05-26 09:40:10|||||||||1
1653558060000|2022-05-26 09:41:00|||||||||1
1653558100000|2022-05-26 09:41:40|||||||||1
1653558190000|2022-05-26 09:43:10|1597.7|1596.5|1597.7|1596.5|1597.7|1596.5|1597.7|1596.5|0
1653558210000|2022-05-26 09:43:30|||||||||1
1653558240000|2022-05-26 09:44:00|1597.6|1596.4|1597.2|1596|1597.6|1596.4|1597.2|1596|1
1653558280000|2022-05-26 09:44:40|1597.1|1595.9|1597.2|1596|1597.2|1596|1597.1|1595.9|3
1653558300000|2022-05-26 09:45:00|||||||||1
1653558330000|2022-05-26 09:45:30|1597.7|1596.5|1597.7|1596.5|1597.7|1596.5|1597.7|1596.5|1
1653558360000|2022-05-26 09:46:00|1597.9|1596.7|1597.9|1596.7|1597.9|1596.7|1597.9|1596.7|1
1653558390000|2022-05-26 09:46:30|1597.7|1596.5|1597.7|1596.5|1597.7|1596.5|1597.7|1596.5|2
1653558400000|2022-05-26 09:46:40|1597.8|1596.6|1598.2|1597|1598.2|1597|1597.8|1596.6|16
1653558410000|2022-05-26 09:46:50|1598|1596.8|1598|1596.8|1598.1|1596.9|1598|1596.8|2
1653558430000|2022-05-26 09:47:10|||||||||3
1653558440000|2022-05-26 09:47:20|||||||||1
1653558480000|2022-05-26 09:48:00|1597.9|1596.7|1597.5|1596.3|1597.9|1596.7|1597.5|1596.3|3
1653558490000|2022-05-26 09:48:10|1597.4|1596.2|1598|1596.8|1598|1596.8|1597.4|1596.2|1
1653558510000|2022-05-26 09:48:30|1597.4|1596.2|1597.4|1596.2|1597.4|1596.2|1597.4|1596.2|9
1653558520000|2022-05-26 09:48:40|1597.5|1596.3|1597.5|1596.3|1597.5|1596.3|1597.5|1596.3|1
1653558550000|2022-05-26 09:49:10|1597.3|1596.1|1597.3|1596.1|1597.3|1596.1|1597.3|1596.1|0
1653558590000|2022-05-26 09:49:50|1597.4|1596.2|1597.4|1596.2|1597.4|1596.2|1597.3|1596.1|3
1653558600000|2022-05-26 09:50:00|1597.3|1596.1|1597.2|1596|1597.3|1596.1|1597.2|1596|0
1653558610000|2022-05-26 09:50:10|1597.3|1596.1|1597.6|1596.4|1597.6|1596.4|1597.3|1596.1|10
1653558640000|2022-05-26 09:50:40|||||||||3
1653558660000|2022-05-26 09:51:00|1597.2|1596|1597.3|1596.1|1597.3|1596.1|1597|1595.8|24
1653558690000|2022-05-26 09:51:30|1597.4|1596.2|1597.5|1596.3|1597.5|1596.3|1597.4|1596.2|5
1653558720000|2022-05-26 09:52:00|||||||||1
1653558730000|2022-05-26 09:52:10|1597.3|1596.1|1597.3|1596.1|1597.3|1596.1|1597.3|1596.1|1
1653558740000|2022-05-26 09:52:20|1597.2|1596|1597.2|1596|1597.2|1596|1597.2|1596|4
1653558750000|2022-05-26 09:52:30|1596.8|1595.6|1596.8|1595.6|1596.8|1595.6|1596.7|1595.5|3
1653558760000|2022-05-26 09:52:40|1596.7|1595.5|1597.1|1595.9|1597.3|1596.1|1596.7|1595.5|4
1653558770000|2022-05-26 09:52:50|||||||||1
1653558780000|2022-05-26 09:53:00|1597.2|1596|1597.1|1595.9|1597.2|1596|1597.1|1595.9|1
1653558840000|2022-05-26 09:54:00|1597.3|1596.1|1597.5|1596.3|1597.5|1596.3|1597.3|1596.1|7
1653558850000|2022-05-26 09:54:10|1597.4|1596.2|1597.4|1596.2|1597.4|1596.2|1597.4|1596.2|0
1653558860000|2022-05-26 09:54:20|1597.5|1596.3|1597.4|1596.2|1597.5|1596.3|1597.4|1596.2|0
1653558870000|2022-05-26 09:54:30|1597|1595.8|1597|1595.8|1597|1595.8|1597|1595.8|2
1653558900000|2022-05-26 09:55:00|1596.9|1595.7|1596.9|1595.7|1596.9|1595.7|1596.9|1595.7|0
1653558910000|2022-05-26 09:55:10|||||||||1
1653558920000|2022-05-26 09:55:20|1597|1595.8|1597.2|1596|1597.2|1596|1597|1595.8|1
1653558930000|2022-05-26 09:55:30|1597.4|1596.2|1597.5|1596.3|1597.6|1596.4|1597.3|1596.1|2
1653558940000|2022-05-26 09:55:40|1597.4|1596.2|1597.5|1596.3|1597.5|1596.3|1597.4|1596.2|3
1653558950000|2022-05-26 09:55:50|1597.4|1596.2|1597.2|1596|1597.4|1596.2|1597.2|1596|1
1653558960000|2022-05-26 09:56:00|||||||||1
1653558970000|2022-05-26 09:56:10|1597.1|1595.9|1597|1595.8|1597.2|1596|1597|1595.8|4
1653558980000|2022-05-26 09:56:20|1596.8|1595.6|1596.8|1595.6|1596.8|1595.6|1596.8|1595.6|1
1653558990000|2022-05-26 09:56:30|1596.9|1595.7|1596.7|1595.5|1596.9|1595.7|1596.7|1595.5|0
1653559000000|2022-05-26 09:56:40|1596.8|1595.6|1596.7|1595.5|1596.8|1595.6|1596.7|1595.5|0
1653559010000|2022-05-26 09:56:50|1596.9|1595.7|1596.9|1595.7|1597|1595.8|1596.9|1595.7|1
1653559020000|2022-05-26 09:57:00|1596.8|1595.6|1596.6|1595.4|1596.8|1595.6|1596.6|1595.4|0
1653559030000|2022-05-26 09:57:10|1596.8|1595.6|1596.8|1595.6|1596.8|1595.6|1596.8|1595.6|0
1653559040000|2022-05-26 09:57:20|1596.7|1595.5|1596.6|1595.4|1596.7|1595.5|1596.6|1595.4|0
1653559060000|2022-05-26 09:57:40|1596.7|1595.5|1596.8|1595.6|1596.8|1595.6|1596.7|1595.5|0
1653559080000|2022-05-26 09:58:00|1596.6|1595.4|1596.6|1595.4|1596.6|1595.4|1596.6|1595.4|0
1653559100000|2022-05-26 09:58:20|1596.7|1595.5|1596.8|1595.6|1596.8|1595.6|1596.7|1595.5|0
1653559140000|2022-05-26 09:59:00|1596.9|1595.7|1597|1595.8|1597|1595.8|1596.9|1595.7|1
1653559160000|2022-05-26 09:59:20|1596.9|1595.7|1596.9|1595.7|1596.9|1595.7|1596.9|1595.7|3
1653559170000|2022-05-26 09:59:30|1597|1595.8|1596.9|1595.7|1597|1595.8|1596.9|1595.7|0
1653559180000|2022-05-26 09:59:40|1597|1595.8|1597.1|1595.9|1597.1|1595.9|1597|1595.8|0
1653559200000|2022-05-26 10:00:00|1597|1595.8|1597|1595.8|1597.1|1595.9|1597|1595.8|0
1653559220000|2022-05-26 10:00:20|1597.1|1595.9|1597.1|1595.9|1597.1|1595.9|1597.1|1595.9|0
1653559250000|2022-05-26 10:00:50|1597|1595.8|1597.1|1595.9|1597.1|1595.9|1597|1595.8|0
1653559260000|2022-05-26 10:01:00|1597|1595.8|1596.9|1595.7|1597.1|1595.9|1596.9|1595.7|1
1653559310000|2022-05-26 10:01:50|1597.1|1595.9|1597.1|1595.9|1597.1|1595.9|1597.1|1595.9|0
1653559320000|2022-05-26 10:02:00|1597.2|1596|1597.2|1596|1597.2|1596|1597.2|1596|0
1653559340000|2022-05-26 10:02:20|||||||||1
1653559350000|2022-05-26 10:02:30|1597.1|1595.9|1597.1|1595.9|1597.1|1595.9|1597|1595.8|1
1653559360000|2022-05-26 10:02:40|1597|1595.8|1597.1|1595.9|1597.1|1595.9|1597|1595.8|0
1653559380000|2022-05-26 10:03:00|1597|1595.8|1596.8|1595.6|1597|1595.8|1596.8|1595.6|2
1653559420000|2022-05-26 10:03:40|1597|1595.8|1597|1595.8|1597|1595.8|1597|1595.8|0
1653559450000|2022-05-26 10:04:10|1597.1|1595.9|1597.1|1595.9|1597.1|1595.9|1597.1|1595.9|1
1653559460000|2022-05-26 10:04:20|1597.2|1596|1597.2|1596|1597.2|1596|1597.2|1596|0
1653559470000|2022-05-26 10:04:30|1597.1|1595.9|1597.1|1595.9|1597.1|1595.9|1597|1595.8|2
1653559500000|2022-05-26 10:05:00|1596.9|1595.7|1596.6|1595.4|1596.9|1595.7|1596.6|1595.4|0
1653559540000|2022-05-26 10:05:40|1596.4|1595.2|1596.6|1595.4|1596.6|1595.4|1596.4|1595.2|0
1653559550000|2022-05-26 10:05:50|1596.7|1595.5|1596.7|1595.5|1596.7|1595.5|1596.7|1595.5|0
1653559560000|2022-05-26 10:06:00|1596.6|1595.4|1596.6|1595.4|1596.6|1595.4|1596.6|1595.4|0
1653559590000|2022-05-26 10:06:30|1596.4|1595.2|1596.2|1595|1596.4|1595.2|1596.2|1595|0
1653559600000|2022-05-26 10:06:40|1596.1|1594.9|1595.9|1594.7|1596.1|1594.9|1595.9|1594.7|1
1653559610000|2022-05-26 10:06:50|1596.1|1594.9|1596.3|1595.1|1596.3|1595.1|1596.1|1594.9|1
1653559620000|2022-05-26 10:07:00|1596|1594.8|1596|1594.8|1596|1594.8|1596|1594.8|0
1653559640000|2022-05-26 10:07:20|1596.1|1594.9|1595.9|1594.7|1596.1|1594.9|1595.9|1594.7|0
1653559650000|2022-05-26 10:07:30|1596|1594.8|1596|1594.8|1596|1594.8|1596|1594.8|0
1653559680000|2022-05-26 10:08:00|1595.9|1594.7|1595.9|1594.7|1595.9|1594.7|1595.9|1594.7|0
1653559720000|2022-05-26 10:08:40|1595.7|1594.5|1595.7|1594.5|1595.7|1594.5|1595.7|1594.5|0
1653559740000|2022-05-26 10:09:00|1595.8|1594.6|1595.9|1594.7|1595.9|1594.7|1595.8|1594.6|1
1653559780000|2022-05-26 10:09:40|1596.1|1594.9|1595.9|1594.7|1596.1|1594.9|1595.9|1594.7|0
1653559790000|2022-05-26 10:09:50|||||||||1
1653559800000|2022-05-26 10:10:00|1595.8|1594.6|1595.8|1594.6|1595.8|1594.6|1595.8|1594.6|0
1653559810000|2022-05-26 10:10:10|1595.9|1594.7|1595.7|1594.5|1595.9|1594.7|1595.7|1594.5|0
1653559830000|2022-05-26 10:10:30|1595.8|1594.6|1595.8|1594.6|1595.8|1594.6|1595.7|1594.5|0
1653559850000|2022-05-26 10:10:50|1595.6|1594.4|1595.6|1594.4|1595.6|1594.4|1595.6|1594.4|1
1653559860000|2022-05-26 10:11:00|1595.8|1594.6|1595.6|1594.4|1595.8|1594.6|1595.6|1594.4|23
1653559960000|2022-05-26 10:12:40|1596|1594.8|1596|1594.8|1596.1|1594.9|1596|1594.8|1
1653559980000|2022-05-26 10:13:00|||||||||2
1653559990000|2022-05-26 10:13:10|1595.9|1594.7|1595.9|1594.7|1595.9|1594.7|1595.9|1594.7|0
1653560010000|2022-05-26 10:13:30|1596.1|1594.9|1596|1594.8|1596.1|1594.9|1596|1594.8|1
1653560030000|2022-05-26 10:13:50|1596.1|1594.9|1596.5|1595.3|1596.5|1595.3|1596.1|1594.9|4
1653560040000|2022-05-26 10:14:00|1596.4|1595.2|1596.6|1595.4|1596.6|1595.4|1596.4|1595.2|0
1653560050000|2022-05-26 10:14:10|1596.4|1595.2|1596.4|1595.2|1596.4|1595.2|1596.4|1595.2|0
1653560060000|2022-05-26 10:14:20|1596.5|1595.3|1596.5|1595.3|1596.5|1595.3|1596.5|1595.3|0
1653560070000|2022-05-26 10:14:30|1596.6|1595.4|1596.7|1595.5|1596.7|1595.5|1596.6|1595.4|0
1653560080000|2022-05-26 10:14:40|1596.5|1595.3|1596.6|1595.4|1596.6|1595.4|1596.4|1595.2|0
1653560100000|2022-05-26 10:15:00|1596.7|1595.5|1596.7|1595.5|1596.7|1595.5|1596.7|1595.5|0
1653560110000|2022-05-26 10:15:10|1596.5|1595.3|1596.6|1595.4|1596.6|1595.4|1596.5|1595.3|0
1653560120000|2022-05-26 10:15:20|1596.7|1595.5|1596.4|1595.2|1596.7|1595.5|1596.4|1595.2|1
1653560130000|2022-05-26 10:15:30|||||||||1
1653560160000|2022-05-26 10:16:00|1596.5|1595.3|1596.5|1595.3|1596.5|1595.3|1596.5|1595.3|0
1653560230000|2022-05-26 10:17:10|1596.3|1595.1|1596.3|1595.1|1596.3|1595.1|1596.3|1595.1|0
1653560250000|2022-05-26 10:17:30|1596.2|1595|1596|1594.8|1596.2|1595|1596|1594.8|11
1653560260000|2022-05-26 10:17:40|1596.1|1594.9|1596.1|1594.9|1596.1|1594.9|1596.1|1594.9|0
1653560270000|2022-05-26 10:17:50|1596|1594.8|1595.9|1594.7|1596|1594.8|1595.9|1594.7|1
1653560280000|2022-05-26 10:18:00|1596|1594.8|1595.9|1594.7|1596|1594.8|1595.9|1594.7|2
1653560290000|2022-05-26 10:18:10|1595.7|1594.5|1595.5|1594.3|1595.7|1594.5|1595.5|1594.3|2
1653560300000|2022-05-26 10:18:20|1595.3|1594.1|1595.2|1594|1595.3|1594.1|1595.2|1594|0
1653560320000|2022-05-26 10:18:40|1595.3|1594.1|1595.2|1594|1595.3|1594.1|1595.2|1594|0
1653560340000|2022-05-26 10:19:00|1595.3|1594.1|1595.3|1594.1|1595.3|1594.1|1595.3|1594.1|0
1653560350000|2022-05-26 10:19:10|1595.2|1594|1595.2|1594|1595.2|1594|1595.2|1594|0
1653560430000|2022-05-26 10:20:30|||||||||1
1653560480000|2022-05-26 10:21:20|||||||||1
1653560490000|2022-05-26 10:21:30|1595.1|1593.9|1595.2|1594|1595.2|1594|1595.1|1593.9|0
1653560500000|2022-05-26 10:21:40|1595.1|1593.9|1595.2|1594|1595.2|1594|1595.1|1593.9|0
1653560510000|2022-05-26 10:21:50|1595.1|1593.9|1595|1593.8|1595.1|1593.9|1595|1593.8|1
1653560520000|2022-05-26 10:22:00|1594.9|1593.7|1595.2|1594|1595.2|1594|1594.9|1593.7|4
1653560540000|2022-05-26 10:22:20|1595.3|1594.1|1596|1594.8|1596|1594.8|1595.3|1594.1|2
1653560550000|2022-05-26 10:22:30|1595.8|1594.6|1596|1594.8|1596|1594.8|1595.8|1594.6|0
1653560560000|2022-05-26 10:22:40|1595.9|1594.7|1595.8|1594.6|1595.9|1594.7|1595.8|1594.6|0
1653560580000|2022-05-26 10:23:00|1596|1594.8|1596|1594.8|1596|1594.8|1596|1594.8|0
1653560590000|2022-05-26 10:23:10|1596.2|1595|1596.1|1594.9|1596.2|1595|1596.1|1594.9|1
1653560600000|2022-05-26 10:23:20|1596|1594.8|1596.1|1594.9|1596.1|1594.9|1596|1594.8|2
1653560620000|2022-05-26 10:23:40|1596|1594.8|1596|1594.8|1596|1594.8|1596|1594.8|2
1653560630000|2022-05-26 10:23:50|1596.1|1594.9|1596.1|1594.9|1596.1|1594.9|1596.1|1594.9|0
1653560640000|2022-05-26 10:24:00|1596|1594.8|1596|1594.8|1596|1594.8|1596|1594.8|0
1653560660000|2022-05-26 10:24:20|||||||||1
1653560680000|2022-05-26 10:24:40|1596.1|1594.9|1596|1594.8|1596.1|1594.9|1596|1594.8|0
1653560760000|2022-05-26 10:26:00|1596.2|1595|1596.2|1595|1596.2|1595|1596.2|1595|1
1653560770000|2022-05-26 10:26:10|1596.1|1594.9|1596.2|1595|1596.2|1595|1596.1|1594.9|0
1653560780000|2022-05-26 10:26:20|1596.4|1595.2|1596.4|1595.2|1596.4|1595.2|1596.4|1595.2|3
1653560790000|2022-05-26 10:26:30|1596.5|1595.3|1596.5|1595.3|1596.5|1595.3|1596.5|1595.3|0
1653560800000|2022-05-26 10:26:40|1596.4|1595.2|1596.4|1595.2|1596.4|1595.2|1596.3|1595.1|1
1653560810000|2022-05-26 10:26:50|1596.1|1594.9|1596.1|1594.9|1596.1|1594.9|1596.1|1594.9|0
1653560830000|2022-05-26 10:27:10|1596|1594.8|1595.9|1594.7|1596|1594.8|1595.9|1594.7|0
1653560870000|2022-05-26 10:27:50|1595.8|1594.6|1596.5|1595.3|1596.5|1595.3|1595.8|1594.6|4
1653560880000|2022-05-26 10:28:00|1596.4|1595.2|1596.4|1595.2|1596.4|1595.2|1596.4|1595.2|2
1653560910000|2022-05-26 10:28:30|1596.3|1595.1|1596.3|1595.1|1596.3|1595.1|1596.3|1595.1|0
1653560940000|2022-05-26 10:29:00|1596.5|1595.3|1596.8|1595.6|1596.8|1595.6|1596.5|1595.3|4
1653560950000|2022-05-26 10:29:10|1597|1595.8|1597|1595.8|1597.1|1595.9|1597|1595.8|6
1653560980000|2022-05-26 10:29:40|1596.8|1595.6|1596.8|1595.6|1596.8|1595.6|1596.8|1595.6|0
1653560990000|2022-05-26 10:29:50|||||||||1
1653561000000|2022-05-26 10:30:00|1597|1595.8|1597.1|1595.9|1597.1|1595.9|1597|1595.8|3
1653561040000|2022-05-26 10:30:40|||||||||2
1653561050000|2022-05-26 10:30:50|1597.3|1596.1|1597.3|1596.1|1597.3|1596.1|1597.3|1596.1|0
1653561060000|2022-05-26 10:31:00|1597.4|1596.2|1597.4|1596.2|1597.5|1596.3|1597.4|1596.2|4
1653561080000|2022-05-26 10:31:20|1597.3|1596.1|1597.3|1596.1|1597.3|1596.1|1597.3|1596.1|0
1653561090000|2022-05-26 10:31:30|1597.8|1596.6|1597.6|1596.4|1597.8|1596.6|1597.6|1596.4|8
1653561100000|2022-05-26 10:31:40|1597.8|1596.6|1597.8|1596.6|1597.8|1596.6|1597.8|1596.6|6
1653561110000|2022-05-26 10:31:50|1598|1596.8|1598|1596.8|1598|1596.8|1598|1596.8|1
1653561140000|2022-05-26 10:32:20|1597.8|1596.6|1597.8|1596.6|1597.8|1596.6|1597.8|1596.6|2
1653561150000|2022-05-26 10:32:30|1597.7|1596.5|1597.7|1596.5|1597.7|1596.5|1597.7|1596.5|26
1653561190000|2022-05-26 10:33:10|1597.6|1596.4|1597.6|1596.4|1597.6|1596.4|1597.6|1596.4|1
1653561230000|2022-05-26 10:33:50|1597.5|1596.3|1597.5|1596.3|1597.5|1596.3|1597.5|1596.3|2
1653561300000|2022-05-26 10:35:00|1598|1596.8|1598|1596.8|1598|1596.8|1598|1596.8|2
1653561350000|2022-05-26 10:35:50|1597.9|1596.7|1597.9|1596.7|1597.9|1596.7|1597.9|1596.7|0
1653561410000|2022-05-26 10:36:50|1597.7|1596.5|1597.7|1596.5|1597.7|1596.5|1597.7|1596.5|2
1653561470000|2022-05-26 10:37:50|1597.6|1596.4|1597.6|1596.4|1597.6|1596.4|1597.6|1596.4|1
1653561480000|2022-05-26 10:38:00|1597.7|1596.5|1598.2|1597|1598.2|1597|1597.7|1596.5|5
1653561490000|2022-05-26 10:38:10|1598.1|1596.9|1598.1|1596.9|1598.1|1596.9|1598.1|1596.9|1
1653561510000|2022-05-26 10:38:30|1598|1596.8|1598.1|1596.9|1598.1|1596.9|1598|1596.8|1
1653561520000|2022-05-26 10:38:40|1598.3|1597.1|1598.3|1597.1|1598.3|1597.1|1598.3|1597.1|1
1653561550000|2022-05-26 10:39:10|1598.4|1597.2|1598.8|1597.6|1598.9|1597.7|1598.4|1597.2|18
1653561560000|2022-05-26 10:39:20|1598.9|1597.7|1598.8|1597.6|1598.9|1597.7|1598.8|1597.6|0
1653561570000|2022-05-26 10:39:30|1598.7|1597.5|1598.8|1597.6|1598.8|1597.6|1598.7|1597.5|0
1653561590000|2022-05-26 10:39:50|1598.5|1597.3|1598.5|1597.3|1598.6|1597.4|1598.5|1597.3|1
1653561600000|2022-05-26 10:40:00|1598.8|1597.6|1598.8|1597.6|1598.8|1597.6|1598.8|1597.6|101
1653561630000|2022-05-26 10:40:30|1598.9|1597.7|1599|1597.8|1599|1597.8|1598.9|1597.7|5
1653561640000|2022-05-26 10:40:40|1599.2|1598|1599.5|1598.3|1599.6|1598.4|1599.2|1598|8
1653561660000|2022-05-26 10:41:00|1599.4|1598.2|1599.3|1598.1|1599.4|1598.2|1599.3|1598.1|1
1653561670000|2022-05-26 10:41:10|||||||||1
1653561720000|2022-05-26 10:42:00|1599.2|1598|1599.2|1598|1599.3|1598.1|1599.2|1598|1
1653561740000|2022-05-26 10:42:20|1599|1597.8|1599|1597.8|1599|1597.8|1598.9|1597.7|0
1653561780000|2022-05-26 10:43:00|1598.9|1597.7|1598.9|1597.7|1598.9|1597.7|1598.9|1597.7|0
1653561790000|2022-05-26 10:43:10|1599|1597.8|1599|1597.8|1599|1597.8|1599|1597.8|1
1653561820000|2022-05-26 10:43:40|1599.1|1597.9|1599.1|1597.9|1599.1|1597.9|1599.1|1597.9|0
1653561830000|2022-05-26 10:43:50|||||||||1
1653561860000|2022-05-26 10:44:20|||||||||3
1653561900000|2022-05-26 10:45:00|1599.2|1598|1599.1|1597.9|1599.2|1598|1599.1|1597.9|0
1653561910000|2022-05-26 10:45:10|1599.2|1598|1599.4|1598.2|1599.4|1598.2|1599.2|1598|1
1653561920000|2022-05-26 10:45:20|1599.3|1598.1|1599.4|1598.2|1599.4|1598.2|1599.3|1598.1|0
1653561930000|2022-05-26 10:45:30|1599.3|1598.1|1599.3|1598.1|1599.3|1598.1|1599.3|1598.1|1
1653561940000|2022-05-26 10:45:40|1599.4|1598.2|1599.4|1598.2|1599.4|1598.2|1599.4|1598.2|1
1653561950000|2022-05-26 10:45:50|1599.2|1598|1599.2|1598|1599.2|1598|1599.2|1598|2
1653562020000|2022-05-26 10:47:00|1599.1|1597.9|1599.1|1597.9|1599.1|1597.9|1599.1|1597.9|0
1653562080000|2022-05-26 10:48:00|1599.3|1598.1|1599.2|1598|1599.4|1598.2|1599.2|1598|6
1653562090000|2022-05-26 10:48:10|||||||||1
1653562120000|2022-05-26 10:48:40|1599.1|1597.9|1598.7|1597.5|1599.1|1597.9|1598.7|1597.5|2
1653562130000|2022-05-26 10:48:50|1598.8|1597.6|1598.9|1597.7|1598.9|1597.7|1598.8|1597.6|1
1653562140000|2022-05-26 10:49:00|1599|1597.8|1599|1597.8|1599|1597.8|1599|1597.8|1
1653562160000|2022-05-26 10:49:20|||||||||1
1653562190000|2022-05-26 10:49:50|1599.2|1598|1599.2|1598|1599.2|1598|1599.1|1597.9|1
1653562210000|2022-05-26 10:50:10|1599.1|1597.9|1599|1597.8|1599.1|1597.9|1599|1597.8|0
1653562220000|2022-05-26 10:50:20|1598.9|1597.7|1598.9|1597.7|1598.9|1597.7|1598.9|1597.7|2
1653562230000|2022-05-26 10:50:30|1598.8|1597.6|1598.8|1597.6|1598.8|1597.6|1598.8|1597.6|0
1653562250000|2022-05-26 10:50:50|1598.9|1597.7|1598.9|1597.7|1598.9|1597.7|1598.9|1597.7|1
1653562300000|2022-05-26 10:51:40|1598.7|1597.5|1598.8|1597.6|1598.8|1597.6|1598.7|1597.5|1
1653562310000|2022-05-26 10:51:50|1598.7|1597.5|1598.7|1597.5|1598.7|1597.5|1598.7|1597.5|0
1653562320000|2022-05-26 10:52:00|||||||||1
1653562350000|2022-05-26 10:52:30|1598.8|1597.6|1598.8|1597.6|1598.8|1597.6|1598.8|1597.6|0
1653562380000|2022-05-26 10:53:00|1598.7|1597.5|1598.8|1597.6|1598.8|1597.6|1598.7|1597.5|0
1653562390000|2022-05-26 10:53:10|1598.9|1597.7|1598.7|1597.5|1598.9|1597.7|1598.7|1597.5|2
1653562400000|2022-05-26 10:53:20|1598.5|1597.3|1598.4|1597.2|1598.5|1597.3|1598.3|1597.1|4
1653562410000|2022-05-26 10:53:30|1598.3|1597.1|1598.6|1597.4|1598.6|1597.4|1598.3|1597.1|1
1653562420000|2022-05-26 10:53:40|1598.5|1597.3|1598.6|1597.4|1598.6|1597.4|1598.5|1597.3|0
1653562430000|2022-05-26 10:53:50|||||||||1
1653562440000|2022-05-26 10:54:00|1599|1597.8|1599.1|1597.9|1599.1|1597.9|1599|1597.8|1
1653562450000|2022-05-26 10:54:10|1599|1597.8|1599.1|1597.9|1599.1|1597.9|1599|1597.8|0
1653562460000|2022-05-26 10:54:20|1599|1597.8|1598.7|1597.5|1599|1597.8|1598.7|1597.5|1
1653562470000|2022-05-26 10:54:30|1598.9|1597.7|1598.7|1597.5|1598.9|1597.7|1598.6|1597.4|0
1653562490000|2022-05-26 10:54:50|1598.6|1597.4|1598.6|1597.4|1598.6|1597.4|1598.6|1597.4|0
1653562560000|2022-05-26 10:56:00|1598.7|1597.5|1598.6|1597.4|1598.7|1597.5|1598.6|1597.4|1
1653562570000|2022-05-26 10:56:10|1598.5|1597.3|1598.8|1597.6|1598.8|1597.6|1598.5|1597.3|4
1653562580000|2022-05-26 10:56:20|1598.3|1597.1|1598.2|1597|1598.3|1597.1|1598.2|1597|33
1653562620000|2022-05-26 10:57:00|1598.5|1597.3|1598.7|1597.5|1598.7|1597.5|1598.5|1597.3|1
1653562640000|2022-05-26 10:57:20|1598.5|1597.3|1598.2|1597|1598.5|1597.3|1598.2|1597|2
1653562710000|2022-05-26 10:58:30|1598.3|1597.1|1598.3|1597.1|1598.3|1597.1|1598.3|1597.1|0
1653562730000|2022-05-26 10:58:50|||||||||3
1653562740000|2022-05-26 10:59:00|1598.8|1597.6|1599|1597.8|1599|1597.8|1598.8|1597.6|2
1653562750000|2022-05-26 10:59:10|||||||||1
1653562780000|2022-05-26 10:59:40|1598.9|1597.7|1598.7|1597.5|1598.9|1597.7|1598.7|1597.5|1
1653562790000|2022-05-26 10:59:50|1598.8|1597.6|1598.8|1597.6|1598.8|1597.6|1598.8|1597.6|0
1653562800000|2022-05-26 11:00:00|1598.9|1597.7|1598.9|1597.7|1598.9|1597.7|1598.9|1597.7|0
1653562850000|2022-05-26 11:00:50|1598.8|1597.6|1598.5|1597.3|1598.8|1597.6|1598.5|1597.3|3
1653562870000|2022-05-26 11:01:10|1598.4|1597.2|1598.4|1597.2|1598.4|1597.2|1598.4|1597.2|0
1653562890000|2022-05-26 11:01:30|1598.2|1597|1598.3|1597.1|1598.3|1597.1|1598.2|1597|1
1653562910000|2022-05-26 11:01:50|1598.2|1597|1598.2|1597|1598.2|1597|1598.2|1597|0
1653562920000|2022-05-26 11:02:00|1598|1596.8|1597.9|1596.7|1598|1596.8|1597.9|1596.7|1
1653562940000|2022-05-26 11:02:20|1598|1596.8|1598|1596.8|1598|1596.8|1597.9|1596.7|0
1653562950000|2022-05-26 11:02:30|1597.9|1596.7|1597.8|1596.6|1597.9|1596.7|1597.8|1596.6|1
1653562960000|2022-05-26 11:02:40|1597.3|1596.1|1597.2|1596|1597.3|1596.1|1597.2|1596|4
1653562970000|2022-05-26 11:02:50|1597.1|1595.9|1597.3|1596.1|1597.3|1596.1|1597.1|1595.9|0
1653562990000|2022-05-26 11:03:10|1597.5|1596.3|1597.6|1596.4|1597.7|1596.5|1597.5|1596.3|1
1653563000000|2022-05-26 11:03:20|1597.5|1596.3|1597.3|1596.1|1597.5|1596.3|1597.3|1596.1|6
1653563040000|2022-05-26 11:04:00|1597.5|1596.3|1597.3|1596.1|1597.8|1596.6|1597.3|1596.1|18
1653563050000|2022-05-26 11:04:10|1597.2|1596|1597.1|1595.9|1597.5|1596.3|1597.1|1595.9|20
1653563060000|2022-05-26 11:04:20|1597|1595.8|1596.6|1595.4|1597.1|1595.9|1596.5|1595.3|27
1653563070000|2022-05-26 11:04:30|1596.5|1595.3|1596.5|1595.3|1596.5|1595.3|1596.5|1595.3|1
1653563090000|2022-05-26 11:04:50|1596.4|1595.2|1596.3|1595.1|1596.4|1595.2|1596.3|1595.1|0
1653563100000|2022-05-26 11:05:00|1596.4|1595.2|1596.3|1595.1|1596.4|1595.2|1596.3|1595.1|0
1653563140000|2022-05-26 11:05:40|1596.1|1594.9|1596.1|1594.9|1596.1|1594.9|1596.1|1594.9|4
1653563150000|2022-05-26 11:05:50|1595.8|1594.6|1595.5|1594.3|1595.8|1594.6|1595.5|1594.3|22
1653563160000|2022-05-26 11:06:00|1595.6|1594.4|1595.2|1594|1595.6|1594.4|1595.2|1594|3
1653563170000|2022-05-26 11:06:10|1595.3|1594.1|1595.3|1594.1|1595.3|1594.1|1595.3|1594.1|2
1653563180000|2022-05-26 11:06:20|1595.5|1594.3|1595.1|1593.9|1595.5|1594.3|1595.1|1593.9|4
1653563190000|2022-05-26 11:06:30|1595.2|1594|1595.1|1593.9|1595.2|1594|1595.1|1593.9|2
1653563200000|2022-05-26 11:06:40|1595|1593.8|1595|1593.8|1595|1593.8|1595|1593.8|2
1653563210000|2022-05-26 11:06:50|1595.1|1593.9|1595.1|1593.9|1595.1|1593.9|1595.1|1593.9|0
1653563220000|2022-05-26 11:07:00|1595.2|1594|1595.2|1594|1595.3|1594.1|1595.2|1594|2
1653563240000|2022-05-26 11:07:20|1595.3|1594.1|1595.3|1594.1|1595.3|1594.1|1595.3|1594.1|0
1653563250000|2022-05-26 11:07:30|1595.2|1594|1595.2|1594|1595.2|1594|1595.2|1594|0
1653563270000|2022-05-26 11:07:50|1595.3|1594.1|1595.3|1594.1|1595.3|1594.1|1595.2|1594|1
1653563280000|2022-05-26 11:08:00|1595.5|1594.3|1595.6|1594.4|1595.6|1594.4|1595.4|1594.2|5
1653563290000|2022-05-26 11:08:10|1595.1|1593.9|1595.1|1593.9|1595.1|1593.9|1595.1|1593.9|6
1653563300000|2022-05-26 11:08:20|1595|1593.8|1594.6|1593.4|1595|1593.8|1594.6|1593.4|3
1653563310000|2022-05-26 11:08:30|1594.7|1593.5|1594.5|1593.3|1594.7|1593.5|1594.5|1593.3|15
1653563320000|2022-05-26 11:08:40|1594.6|1593.4|1594.6|1593.4|1594.6|1593.4|1594.6|1593.4|3
1653563330000|2022-05-26 11:08:50|1594.8|1593.6|1594.8|1593.6|1594.8|1593.6|1594.8|1593.6|1
1653563340000|2022-05-26 11:09:00|1594.7|1593.5|1594.7|1593.5|1595|1593.8|1594.7|1593.5|9
1653563350000|2022-05-26 11:09:10|1594.8|1593.6|1595.1|1593.9|1595.1|1593.9|1594.7|1593.5|3
1653563360000|2022-05-26 11:09:20|1595.3|1594.1|1595.1|1593.9|1595.3|1594.1|1594.8|1593.6|2
1653563370000|2022-05-26 11:09:30|1595.3|1594.1|1595.1|1593.9|1595.3|1594.1|1595.1|1593.9|6
1653563400000|2022-05-26 11:10:00|||||||||2
1653563440000|2022-05-26 11:10:40|1595.3|1594.1|1595.5|1594.3|1595.5|1594.3|1595.3|1594.1|1
1653563480000|2022-05-26 11:11:20|1595.6|1594.4|1595.6|1594.4|1595.6|1594.4|1595.6|1594.4|4
1653563500000|2022-05-26 11:11:40|1595.8|1594.6|1595.5|1594.3|1595.8|1594.6|1595.5|1594.3|3
1653563510000|2022-05-26 11:11:50|1595.4|1594.2|1595.5|1594.3|1595.5|1594.3|1595.4|1594.2|1
1653563550000|2022-05-26 11:12:30|1595.6|1594.4|1595.6|1594.4|1595.6|1594.4|1595.6|1594.4|0
1653563560000|2022-05-26 11:12:40|1595.7|1594.5|1596.4|1595.2|1596.4|1595.2|1595.7|1594.5|8
1653563570000|2022-05-26 11:12:50|1596.3|1595.1|1596.3|1595.1|1596.3|1595.1|1596.3|1595.1|14
1653563590000|2022-05-26 11:13:10|1596.4|1595.2|1596.3|1595.1|1596.4|1595.2|1596.1|1594.9|10
1653563600000|2022-05-26 11:13:20|1596.4|1595.2|1596.4|1595.2|1596.4|1595.2|1596.4|1595.2|0
1653563620000|2022-05-26 11:13:40|1596.7|1595.5|1596.7|1595.5|1596.7|1595.5|1596.7|1595.5|21
1653563640000|2022-05-26 11:14:00|1596.9|1595.7|1597.1|1595.9|1597.1|1595.9|1596.9|1595.7|8
1653563660000|2022-05-26 11:14:20|1597.2|1596|1597.4|1596.2|1597.5|1596.3|1597.2|1596|5
1653563690000|2022-05-26 11:14:50|1597.2|1596|1596.9|1595.7|1597.2|1596|1596.9|1595.7|4
1653563700000|2022-05-26 11:15:00|1597|1595.8|1597.2|1596|1597.2|1596|1597|1595.8|3
1653563710000|2022-05-26 11:15:10|1597.4|1596.2|1597.3|1596.1|1597.4|1596.2|1597.3|1596.1|9
1653563720000|2022-05-26 11:15:20|1597.9|1596.7|1597.8|1596.6|1597.9|1596.7|1597.7|1596.5|8
1653563730000|2022-05-26 11:15:30|1597.9|1596.7|1597.8|1596.6|1598.1|1596.9|1597.8|1596.6|2
1653563750000|2022-05-26 11:15:50|1597.9|1596.7|1597.8|1596.6|1597.9|1596.7|1597.8|1596.6|1
1653563760000|2022-05-26 11:16:00|1597.7|1596.5|1597.7|1596.5|1597.7|1596.5|1597.7|1596.5|1
1653563780000|2022-05-26 11:16:20|1597.8|1596.6|1597.8|1596.6|1597.8|1596.6|1597.8|1596.6|3
1653563790000|2022-05-26 11:16:30|1597.9|1596.7|1598.4|1597.2|1598.4|1597.2|1597.9|1596.7|7
1653563800000|2022-05-26 11:16:40|1598.2|1597|1598.2|1597|1598.2|1597|1598.2|1597|0
1653563820000|2022-05-26 11:17:00|1598.3|1597.1|1598.4|1597.2|1598.4|1597.2|1598.3|1597.1|6
1653563830000|2022-05-26 11:17:10|||||||||2
1653563840000|2022-05-26 11:17:20|||||||||1
1653563850000|2022-05-26 11:17:30|1598.5|1597.3|1598.5|1597.3|1598.5|1597.3|1598.5|1597.3|1
1653563870000|2022-05-26 11:17:50|1598.2|1597|1598.2|1597|1598.2|1597|1598.2|1597|3
1653563930000|2022-05-26 11:18:50|1598.3|1597.1|1598.2|1597|1598.3|1597.1|1598.2|1597|2
1653563940000|2022-05-26 11:19:00|1598|1596.8|1598.2|1597|1598.2|1597|1598|1596.8|1
1653563950000|2022-05-26 11:19:10|1598.3|1597.1|1598.3|1597.1|1598.3|1597.1|1598.3|1597.1|0
1653563960000|2022-05-26 11:19:20|1598.2|1597|1598.2|1597|1598.3|1597.1|1598.2|1597|0
1653564000000|2022-05-26 11:20:00|1598.3|1597.1|1598.3|1597.1|1598.3|1597.1|1598.3|1597.1|1
1653564050000|2022-05-26 11:20:50|1597.7|1596.5|1597.7|1596.5|1597.7|1596.5|1597.7|1596.5|5
1653564100000|2022-05-26 11:21:40|1598|1596.8|1598.2|1597|1598.2|1597|1598|1596.8|7
1653564110000|2022-05-26 11:21:50|1598.1|1596.9|1598.2|1597|1598.2|1597|1598|1596.8|0
1653564120000|2022-05-26 11:22:00|1598.3|1597.1|1598.3|1597.1|1598.4|1597.2|1598.2|1597|6
1653564140000|2022-05-26 11:22:20|1598.2|1597|1598.2|1597|1598.2|1597|1598.2|1597|0
1653564150000|2022-05-26 11:22:30|1598.3|1597.1|1597.4|1596.2|1598.3|1597.1|1597.3|1596.1|5
1653564160000|2022-05-26 11:22:40|1597|1595.8|1597.3|1596.1|1597.5|1596.3|1597|1595.8|7
1653564180000|2022-05-26 11:23:00|1597.4|1596.2|1597.7|1596.5|1597.8|1596.6|1597.4|1596.2|1
1653564190000|2022-05-26 11:23:10|||||||||1
1653564200000|2022-05-26 11:23:20|1597.9|1596.7|1597.9|1596.7|1597.9|1596.7|1597.9|1596.7|3
1653564220000|2022-05-26 11:23:40|||||||||1
1653564230000|2022-05-26 11:23:50|1598|1596.8|1598|1596.8|1598|1596.8|1598|1596.8|0
1653564240000|2022-05-26 11:24:00|1598.3|1597.1|1598.4|1597.2|1598.4|1597.2|1598.3|1597.1|2
1653564250000|2022-05-26 11:24:10|1598|1596.8|1597.8|1596.6|1598|1596.8|1597.8|1596.6|4
1653564260000|2022-05-26 11:24:20|1598.1|1596.9|1598|1596.8|1598.1|1596.9|1598|1596.8|1
1653564280000|2022-05-26 11:24:40|1597.9|1596.7|1597.9|1596.7|1597.9|1596.7|1597.9|1596.7|0
1653564290000|2022-05-26 11:24:50|1597.8|1596.6|1597.8|1596.6|1597.8|1596.6|1597.8|1596.6|0
1653564300000|2022-05-26 11:25:00|1597.9|1596.7|1597.9|1596.7|1597.9|1596.7|1597.9|1596.7|1
1653564310000|2022-05-26 11:25:10|1598|1596.8|1598|1596.8|1598|1596.8|1598|1596.8|2
1653564360000|2022-05-26 11:26:00|||||||||3
1653564380000|2022-05-26 11:26:20|||||||||1
1653564420000|2022-05-26 11:27:00|1597.9|1596.7|1597.9|1596.7|1598|1596.8|1597.9|1596.7|1
1653564440000|2022-05-26 11:27:20|1597.8|1596.6|1597.3|1596.1|1597.8|1596.6|1597.3|1596.1|8
1653564460000|2022-05-26 11:27:40|1596.9|1595.7|1596.9|1595.7|1597|1595.8|1596.9|1595.7|6
1653564480000|2022-05-26 11:28:00|||||||||1
1653564490000|2022-05-26 11:28:10|1597|1595.8|1596.9|1595.7|1597|1595.8|1596.9|1595.7|1
1653564530000|2022-05-26 11:28:50|1597|1595.8|1597|1595.8|1597|1595.8|1597|1595.8|0
1653564540000|2022-05-26 11:29:00|||||||||7
1653564560000|2022-05-26 11:29:20|1596.6|1595.4|1596.1|1594.9|1596.6|1595.4|1596.1|1594.9|8
1653564570000|2022-05-26 11:29:30|1596.2|1595|1596.1|1594.9|1596.2|1595|1596.1|1594.9|0
1653564580000|2022-05-26 11:29:40|1596.2|1595|1596.2|1595|1596.2|1595|1596.1|1594.9|0
1653564590000|2022-05-26 11:29:50|1596.3|1595.1|1596.1|1594.9|1596.4|1595.2|1596.1|1594.9|1
1653564600000|2022-05-26 11:30:00|1596.2|1595|1596.4|1595.2|1596.4|1595.2|1596.2|1595|4
1653564610000|2022-05-26 11:30:10|||||||||1
1653564620000|2022-05-26 11:30:20|1596.7|1595.5|1596.7|1595.5|1596.7|1595.5|1596.7|1595.5|2
1653564630000|2022-05-26 11:30:30|1596.6|1595.4|1596.6|1595.4|1596.6|1595.4|1596.6|1595.4|0
1653564650000|2022-05-26 11:30:50|||||||||2
1653564660000|2022-05-26 11:31:00|1596.5|1595.3|1597.6|1596.4|1597.6|1596.4|1596.5|1595.3|3
1653564670000|2022-05-26 11:31:10|1597.4|1596.2|1597.1|1595.9|1597.4|1596.2|1597.1|1595.9|2
1653564680000|2022-05-26 11:31:20|1597.2|1596|1597|1595.8|1597.2|1596|1597|1595.8|0
1653564690000|2022-05-26 11:31:30|1597.1|1595.9|1597.2|1596|1597.2|1596|1597.1|1595.9|2
1653564700000|2022-05-26 11:31:40|1597|1595.8|1597|1595.8|1597|1595.8|1597|1595.8|0
1653564710000|2022-05-26 11:31:50|1597.2|1596|1597.1|1595.9|1597.2|1596|1597.1|1595.9|0
1653564720000|2022-05-26 11:32:00|1597.3|1596.1|1597.3|1596.1|1597.3|1596.1|1597.3|1596.1|4
1653564740000|2022-05-26 11:32:20|1597.2|1596|1596.9|1595.7|1597.2|1596|1596.9|1595.7|2
1653564750000|2022-05-26 11:32:30|||||||||1
1653564760000|2022-05-26 11:32:40|1597|1595.8|1597.1|1595.9|1597.1|1595.9|1597|1595.8|4
1653564770000|2022-05-26 11:32:50|1597.2|1596|1597.3|1596.1|1597.3|1596.1|1597.2|1596|3
1653564780000|2022-05-26 11:33:00|1597.2|1596|1597.3|1596.1|1597.3|1596.1|1597.2|1596|1
1653564790000|2022-05-26 11:33:10|||||||||1
1653564800000|2022-05-26 11:33:20|1597.2|1596|1597.3|1596.1|1597.3|1596.1|1597.2|1596|0
1653564830000|2022-05-26 11:33:50|1597.2|1596|1597.3|1596.1|1597.3|1596.1|1597.2|1596|0
1653564840000|2022-05-26 11:34:00|1597.2|1596|1597.4|1596.2|1597.4|1596.2|1597.2|1596|1
1653564890000|2022-05-26 11:34:50|||||||||1
1653564900000|2022-05-26 11:35:00|1597.8|1596.6|1597.8|1596.6|1597.8|1596.6|1597.8|1596.6|3
1653564920000|2022-05-26 11:35:20|1597.7|1596.5|1597.8|1596.6|1597.8|1596.6|1597.7|1596.5|1
1653564930000|2022-05-26 11:35:30|1597.6|1596.4|1597.8|1596.6|1597.8|1596.6|1597.6|1596.4|4
1653564940000|2022-05-26 11:35:40|1597.7|1596.5|1596.8|1595.6|1597.7|1596.5|1596.6|1595.4|7
1653564950000|2022-05-26 11:35:50|1596.9|1595.7|1596.9|1595.7|1596.9|1595.7|1596.9|1595.7|4
1653564960000|2022-05-26 11:36:00|1597|1595.8|1597.1|1595.9|1597.1|1595.9|1597|1595.8|2
1653565010000|2022-05-26 11:36:50|1596.7|1595.5|1596.7|1595.5|1596.7|1595.5|1596.7|1595.5|3
1653565020000|2022-05-26 11:37:00|1596.6|1595.4|1596.8|1595.6|1596.8|1595.6|1596.6|1595.4|1
1653565070000|2022-05-26 11:37:50|1596.9|1595.7|1597.1|1595.9|1597.1|1595.9|1596.9|1595.7|0
1653565080000|2022-05-26 11:38:00|1597.2|1596|1597.2|1596|1597.2|1596|1597.2|1596|0
1653565090000|2022-05-26 11:38:10|1597.1|1595.9|1597.1|1595.9|1597.1|1595.9|1597.1|1595.9|0
1653565140000|2022-05-26 11:39:00|||||||||1
1653565160000|2022-05-26 11:39:20|1597|1595.8|1597.1|1595.9|1597.1|1595.9|1597|1595.8|1
1653565180000|2022-05-26 11:39:40|1597|1595.8|1596.5|1595.3|1597.1|1595.9|1596.4|1595.2|3
1653565190000|2022-05-26 11:39:50|1596.4|1595.2|1596.4|1595.2|1596.4|1595.2|1596.4|1595.2|0
1653565200000|2022-05-26 11:40:00|1596.5|1595.3|1596.5|1595.3|1596.5|1595.3|1596.5|1595.3|0
1653565220000|2022-05-26 11:40:20|1596.6|1595.4|1596.5|1595.3|1596.6|1595.4|1596.5|1595.3|1
1653565230000|2022-05-26 11:40:30|1596.4|1595.2|1596.4|1595.2|1596.4|1595.2|1596.4|1595.2|0
1653565250000|2022-05-26 11:40:50|1596.6|1595.4|1596.4|1595.2|1596.6|1595.4|1596.4|1595.2|0
1653565260000|2022-05-26 11:41:00|||||||||1
1653565280000|2022-05-26 11:41:20|1596.5|1595.3|1596.2|1595|1596.5|1595.3|1596.2|1595|3
1653565290000|2022-05-26 11:41:30|1596.4|1595.2|1596.3|1595.1|1596.4|1595.2|1596.3|1595.1|0
1653565310000|2022-05-26 11:41:50|1596.5|1595.3|1596.6|1595.4|1596.6|1595.4|1596.5|1595.3|1
1653565330000|2022-05-26 11:42:10|1596.7|1595.5|1596.7|1595.5|1596.7|1595.5|1596.7|1595.5|0
1653565340000|2022-05-26 11:42:20|1596.8|1595.6|1596.9|1595.7|1596.9|1595.7|1596.8|1595.6|1
1653565350000|2022-05-26 11:42:30|1597|1595.8|1596.9|1595.7|1597|1595.8|1596.9|1595.7|0
1653565380000|2022-05-26 11:43:00|1596.8|1595.6|1596.9|1595.7|1596.9|1595.7|1596.8|1595.6|0
1653565390000|2022-05-26 11:43:10|1596.8|1595.6|1596.8|1595.6|1596.8|1595.6|1596.8|1595.6|0
1653565400000|2022-05-26 11:43:20|1596.9|1595.7|1596.9|1595.7|1596.9|1595.7|1596.9|1595.7|0
1653565410000|2022-05-26 11:43:30|1597.1|1595.9|1597.2|1596|1597.2|1596|1597.1|1595.9|3
1653565420000|2022-05-26 11:43:40|1597.1|1595.9|1597.1|1595.9|1597.1|1595.9|1597.1|1595.9|0
1653565440000|2022-05-26 11:44:00|1597|1595.8|1597.1|1595.9|1597.1|1595.9|1597|1595.8|1
1653565450000|2022-05-26 11:44:10|1597.2|1596|1597.2|1596|1597.2|1596|1597.2|1596|0
1653565490000|2022-05-26 11:44:50|1597.1|1595.9|1597.2|1596|1597.2|1596|1597.1|1595.9|0
1653565500000|2022-05-26 11:45:00|1597.1|1595.9|1597.1|1595.9|1597.1|1595.9|1597.1|1595.9|0
1653565510000|2022-05-26 11:45:10|1596.7|1595.5|1596.9|1595.7|1596.9|1595.7|1596.6|1595.4|22
1653565530000|2022-05-26 11:45:30|||||||||2
1653565560000|2022-05-26 11:46:00|||||||||3
1653565570000|2022-05-26 11:46:10|1596.8|1595.6|1596.9|1595.7|1596.9|1595.7|1596.8|1595.6|0
1653565580000|2022-05-26 11:46:20|1596.8|1595.6|1596|1594.8|1596.8|1595.6|1596|1594.8|4
1653565600000|2022-05-26 11:46:40|1596.1|1594.9|1596.1|1594.9|1596.1|1594.9|1596.1|1594.9|0
1653565620000|2022-05-26 11:47:00|1596.3|1595.1|1596.4|1595.2|1596.4|1595.2|1596.3|1595.1|2
1653565640000|2022-05-26 11:47:20|1596.6|1595.4|1596.7|1595.5|1596.7|1595.5|1596.6|1595.4|2
1653565650000|2022-05-26 11:47:30|1596.6|1595.4|1596.7|1595.5|1596.7|1595.5|1596.6|1595.4|0
1653565670000|2022-05-26 11:47:50|1596.6|1595.4|1596.6|1595.4|1596.7|1595.5|1596.6|1595.4|0
1653565680000|2022-05-26 11:48:00|1596.7|1595.5|1596.8|1595.6|1596.8|1595.6|1596.6|1595.4|2
1653565690000|2022-05-26 11:48:10|||||||||5
1653565700000|2022-05-26 11:48:20|||||||||2
1653565710000|2022-05-26 11:48:30|||||||||11
1653565720000|2022-05-26 11:48:40|1596.7|1595.5|1596.8|1595.6|1596.8|1595.6|1596.7|1595.5|9
1653565740000|2022-05-26 11:49:00|1596.7|1595.5|1596.7|1595.5|1596.8|1595.6|1596.7|1595.5|2
1653565810000|2022-05-26 11:50:10|1596.6|1595.4|1596.7|1595.5|1596.8|1595.6|1596.6|1595.4|2
1653565850000|2022-05-26 11:50:50|1596.6|1595.4|1596.3|1595.1|1596.6|1595.4|1596.3|1595.1|2
1653565880000|2022-05-26 11:51:20|1596.4|1595.2|1596.3|1595.1|1596.5|1595.3|1596.3|1595.1|5
1653565900000|2022-05-26 11:51:40|1596.4|1595.2|1596.4|1595.2|1596.4|1595.2|1596.4|1595.2|0
1653565940000|2022-05-26 11:52:20|1596.5|1595.3|1596.5|1595.3|1596.5|1595.3|1596.4|1595.2|2
1653565970000|2022-05-26 11:52:50|1596.4|1595.2|1596.4|1595.2|1596.5|1595.3|1596.4|1595.2|0
1653565980000|2022-05-26 11:53:00|1596|1594.8|1596|1594.8|1596|1594.8|1595.9|1594.7|3
1653566020000|2022-05-26 11:53:40|1595.7|1594.5|1595.7|1594.5|1595.7|1594.5|1595.7|1594.5|5
1653566030000|2022-05-26 11:53:50|1595.8|1594.6|1595.7|1594.5|1595.8|1594.6|1595.7|1594.5|0
1653566040000|2022-05-26 11:54:00|1595.8|1594.6|1596|1594.8|1596|1594.8|1595.8|1594.6|5
1653566050000|2022-05-26 11:54:10|1595.9|1594.7|1596|1594.8|1596|1594.8|1595.9|1594.7|0
1653566060000|2022-05-26 11:54:20|1595.8|1594.6|1595.8|1594.6|1595.8|1594.6|1595.8|1594.6|0
1653566080000|2022-05-26 11:54:40|1596.1|1594.9|1596|1594.8|1596.1|1594.9|1596|1594.8|0
1653566090000|2022-05-26 11:54:50|1596.1|1594.9|1596.3|1595.1|1596.3|1595.1|1596.1|1594.9|5
1653566100000|2022-05-26 11:55:00|1596.5|1595.3|1596.5|1595.3|1596.5|1595.3|1596.5|1595.3|0
1653566110000|2022-05-26 11:55:10|1596.6|1595.4|1596.4|1595.2|1596.6|1595.4|1596.3|1595.1|1
1653566120000|2022-05-26 11:55:20|1596.5|1595.3|1596.4|1595.2|1596.5|1595.3|1596.3|1595.1|0
1653566130000|2022-05-26 11:55:30|1596.7|1595.5|1596.7|1595.5|1596.7|1595.5|1596.7|1595.5|1
1653566140000|2022-05-26 11:55:40|1596.8|1595.6|1596.7|1595.5|1596.8|1595.6|1596.7|1595.5|0
1653566150000|2022-05-26 11:55:50|1596.8|1595.6|1597|1595.8|1597|1595.8|1596.8|1595.6|5
1653566160000|2022-05-26 11:56:00|1597.2|1596|1597|1595.8|1597.2|1596|1596.9|1595.7|2
1653566170000|2022-05-26 11:56:10|1597.1|1595.9|1597.2|1596|1597.3|1596.1|1597|1595.8|9
1653566180000|2022-05-26 11:56:20|||||||||5
1653566190000|2022-05-26 11:56:30|1597.1|1595.9|1596.9|1595.7|1597.1|1595.9|1596.7|1595.5|7
1653566200000|2022-05-26 11:56:40|1596.8|1595.6|1596.8|1595.6|1596.8|1595.6|1596.8|1595.6|2
1653566210000|2022-05-26 11:56:50|1596.9|1595.7|1597|1595.8|1597|1595.8|1596.9|1595.7|0
1653566220000|2022-05-26 11:57:00|1597.1|1595.9|1597.2|1596|1597.3|1596.1|1597.1|1595.9|1
1653566230000|2022-05-26 11:57:10|1597.4|1596.2|1597.1|1595.9|1597.4|1596.2|1597|1595.8|19
1653566240000|2022-05-26 11:57:20|1597.2|1596|1597.2|1596|1597.4|1596.2|1597.2|1596|2
1653566250000|2022-05-26 11:57:30|1597.3|1596.1|1597.3|1596.1|1597.3|1596.1|1597.2|1596|0
1653566260000|2022-05-26 11:57:40|1597.4|1596.2|1597.4|1596.2|1597.4|1596.2|1597.3|1596.1|2
1653566270000|2022-05-26 11:57:50|1597.5|1596.3|1597.3|1596.1|1597.5|1596.3|1597.3|1596.1|1
1653566280000|2022-05-26 11:58:00|1597.2|1596|1597.3|1596.1|1597.3|1596.1|1597.2|1596|0
1653566290000|2022-05-26 11:58:10|1597.2|1596|1597.4|1596.2|1597.4|1596.2|1597.2|1596|1
1653566300000|2022-05-26 11:58:20|1597.7|1596.5|1597.7|1596.5|1597.7|1596.5|1597.5|1596.3|2
1653566310000|2022-05-26 11:58:30|1597.6|1596.4|1597.7|1596.5|1597.7|1596.5|1597.6|1596.4|1
1653566320000|2022-05-26 11:58:40|1597.8|1596.6|1597.7|1596.5|1597.8|1596.6|1597.7|1596.5|1
1653566340000|2022-05-26 11:59:00|1597.8|1596.6|1597.7|1596.5|1597.8|1596.6|1597.7|1596.5|1
1653566350000|2022-05-26 11:59:10|1597.4|1596.2|1597.4|1596.2|1597.4|1596.2|1597.4|1596.2|2
1653566360000|2022-05-26 11:59:20|1597.3|1596.1|1597.4|1596.2|1597.4|1596.2|1597.3|1596.1|2
1653566370000|2022-05-26 11:59:30|1597.3|1596.1|1597.3|1596.1|1597.3|1596.1|1597.3|1596.1|0
1653566380000|2022-05-26 11:59:40|1597.4|1596.2|1597.4|1596.2|1597.4|1596.2|1597.4|1596.2|0
1653566390000|2022-05-26 11:59:50|1597.3|1596.1|1597.3|1596.1|1597.3|1596.1|1597.3|1596.1|0
1653566400000|2022-05-26 12:00:00|1597.4|1596.2|1597.3|1596.1|1597.4|1596.2|1597.3|1596.1|1
1653566410000|2022-05-26 12:00:10|1597.4|1596.2|1597.4|1596.2|1597.4|1596.2|1597.4|1596.2|0
1653566420000|2022-05-26 12:00:20|1597.3|1596.1|1597.3|1596.1|1597.3|1596.1|1597.3|1596.1|0
1653566430000|2022-05-26 12:00:30|1597.2|1596|1597.3|1596.1|1597.4|1596.2|1597.2|1596|1
1653566440000|2022-05-26 12:00:40|1597.4|1596.2|1597.4|1596.2|1597.4|1596.2|1597.4|1596.2|0
1653566450000|2022-05-26 12:00:50|1597.3|1596.1|1597.3|1596.1|1597.3|1596.1|1597.2|1596|0
1653566460000|2022-05-26 12:01:00|1597.2|1596|1597.2|1596|1597.2|1596|1597.1|1595.9|3
1653566470000|2022-05-26 12:01:10|1596.8|1595.6|1596.7|1595.5|1596.8|1595.6|1596.7|1595.5|5
1653566480000|2022-05-26 12:01:20|1596.4|1595.2|1596.3|1595.1|1596.5|1595.3|1596.3|1595.1|2
1653566500000|2022-05-26 12:01:40|1596.4|1595.2|1596.3|1595.1|1596.4|1595.2|1596.3|1595.1|1
1653566510000|2022-05-26 12:01:50|1596.4|1595.2|1596.3|1595.1|1596.4|1595.2|1596.3|1595.1|0
1653566520000|2022-05-26 12:02:00|1596|1594.8|1596|1594.8|1596|1594.8|1595.8|1594.6|1
1653566530000|2022-05-26 12:02:10|1596.2|1595|1596.1|1594.9|1596.3|1595.1|1596.1|1594.9|2
1653566540000|2022-05-26 12:02:20|1596.2|1595|1596.6|1595.4|1596.6|1595.4|1596.2|1595|2
1653566550000|2022-05-26 12:02:30|1596.7|1595.5|1596.7|1595.5|1596.7|1595.5|1596.7|1595.5|0
1653566580000|2022-05-26 12:03:00|1596.8|1595.6|1596.8|1595.6|1596.8|1595.6|1596.8|1595.6|1
1653566600000|2022-05-26 12:03:20|1597|1595.8|1597|1595.8|1597|1595.8|1596.8|1595.6|0
1653566620000|2022-05-26 12:03:40|1597.1|1595.9|1597.1|1595.9|1597.1|1595.9|1597.1|1595.9|2
1653566630000|2022-05-26 12:03:50|1597.2|1596|1597.2|1596|1597.3|1596.1|1597.2|1596|3
1653566640000|2022-05-26 12:04:00|1597.3|1596.1|1597.3|1596.1|1597.3|1596.1|1597.3|1596.1|0
1653566650000|2022-05-26 12:04:10|1597|1595.8|1597|1595.8|1597|1595.8|1597|1595.8|7
1653566670000|2022-05-26 12:04:30|1597.3|1596.1|1597.1|1595.9|1597.3|1596.1|1597.1|1595.9|3
1653566680000|2022-05-26 12:04:40|1597|1595.8|1597.1|1595.9|1597.1|1595.9|1597|1595.8|0
1653566690000|2022-05-26 12:04:50|1597|1595.8|1597|1595.8|1597|1595.8|1597|1595.8|1
1653566700000|2022-05-26 12:05:00|1597.1|1595.9|1597.1|1595.9|1597.1|1595.9|1597.1|1595.9|1
1653566730000|2022-05-26 12:05:30|1597|1595.8|1597|1595.8|1597|1595.8|1597|1595.8|6
1653566740000|2022-05-26 12:05:40|1596.9|1595.7|1596.7|1595.5|1597|1595.8|1596.6|1595.4|15
1653566750000|2022-05-26 12:05:50|1596.6|1595.4|1596.7|1595.5|1596.7|1595.5|1596.5|1595.3|3
1653566760000|2022-05-26 12:06:00|1596.6|1595.4|1596.6|1595.4|1596.6|1595.4|1596.6|1595.4|0
1653566780000|2022-05-26 12:06:20|1596.5|1595.3|1596.5|1595.3|1596.5|1595.3|1596.5|1595.3|1
1653566810000|2022-05-26 12:06:50|1596.4|1595.2|1596.2|1595|1596.4|1595.2|1596|1594.8|2
1653566820000|2022-05-26 12:07:00|1596.1|1594.9|1595.9|1594.7|1596.1|1594.9|1595.9|1594.7|0
1653566830000|2022-05-26 12:07:10|1596.1|1594.9|1596.2|1595|1596.2|1595|1596.1|1594.9|2
1653566840000|2022-05-26 12:07:20|1596.1|1594.9|1596.4|1595.2|1596.4|1595.2|1596.1|1594.9|2
1653566850000|2022-05-26 12:07:30|1596.3|1595.1|1595.9|1594.7|1596.3|1595.1|1595.9|1594.7|5
1653566870000|2022-05-26 12:07:50|||||||||3
1653566890000|2022-05-26 12:08:10|1595.8|1594.6|1595.8|1594.6|1595.8|1594.6|1595.8|1594.6|3
1653566900000|2022-05-26 12:08:20|1595.6|1594.4|1595.6|1594.4|1595.6|1594.4|1595.6|1594.4|1
1653566910000|2022-05-26 12:08:30|1595.7|1594.5|1595.7|1594.5|1595.7|1594.5|1595.7|1594.5|2
1653566920000|2022-05-26 12:08:40|1595.6|1594.4|1595.6|1594.4|1595.6|1594.4|1595.6|1594.4|0
1653566930000|2022-05-26 12:08:50|1595.7|1594.5|1595.7|1594.5|1595.7|1594.5|1595.7|1594.5|3
1653566940000|2022-05-26 12:09:00|1595.6|1594.4|1595.6|1594.4|1595.6|1594.4|1595.6|1594.4|0
1653566950000|2022-05-26 12:09:10|1595.3|1594.1|1595.1|1593.9|1595.3|1594.1|1595.1|1593.9|11
1653566960000|2022-05-26 12:09:20|||||||||2
1653566970000|2022-05-26 12:09:30|1595|1593.8|1595|1593.8|1595|1593.8|1595|1593.8|0
1653566980000|2022-05-26 12:09:40|1595.1|1593.9|1595.1|1593.9|1595.1|1593.9|1595.1|1593.9|0
1653567000000|2022-05-26 12:10:00|1595|1593.8|1594.2|1593|1595|1593.8|1594.2|1593|12
1653567010000|2022-05-26 12:10:10|1594.3|1593.1|1594.4|1593.2|1594.4|1593.2|1594.3|1593.1|0
1653567020000|2022-05-26 12:10:20|1594.3|1593.1|1594.4|1593.2|1594.5|1593.3|1594.3|1593.1|5
1653567030000|2022-05-26 12:10:30|1594.6|1593.4|1594.6|1593.4|1594.6|1593.4|1594.6|1593.4|2
1653567040000|2022-05-26 12:10:40|1594.9|1593.7|1594.9|1593.7|1594.9|1593.7|1594.7|1593.5|6
1653567050000|2022-05-26 12:10:50|1594.8|1593.6|1594.6|1593.4|1594.9|1593.7|1594.6|1593.4|1
1653567060000|2022-05-26 12:11:00|1594.8|1593.6|1594.6|1593.4|1594.8|1593.6|1594.6|1593.4|1
1653567080000|2022-05-26 12:11:20|1594.5|1593.3|1594.6|1593.4|1594.6|1593.4|1594.4|1593.2|4
1653567090000|2022-05-26 12:11:30|1594.8|1593.6|1594.2|1593|1594.8|1593.6|1594.2|1593|14
1653567100000|2022-05-26 12:11:40|1594.3|1593.1|1594.3|1593.1|1594.6|1593.4|1594.3|1593.1|3
1653567110000|2022-05-26 12:11:50|1594.4|1593.2|1594.3|1593.1|1594.4|1593.2|1594.3|1593.1|1
1653567130000|2022-05-26 12:12:10|1594.4|1593.2|1594.3|1593.1|1594.4|1593.2|1594.3|1593.1|2
1653567160000|2022-05-26 12:12:40|1594.1|1592.9|1593.8|1592.6|1594.1|1592.9|1593.8|1592.6|3
1653567170000|2022-05-26 12:12:50|1594|1592.8|1594.1|1592.9|1594.1|1592.9|1594|1592.8|2
1653567180000|2022-05-26 12:13:00|1594.3|1593.1|1594.1|1592.9|1594.3|1593.1|1594|1592.8|2
1653567190000|2022-05-26 12:13:10|1594|1592.8|1594.3|1593.1|1594.3|1593.1|1594|1592.8|2
1653567230000|2022-05-26 12:13:50|||||||||1
1653567240000|2022-05-26 12:14:00|1594.2|1593|1594.4|1593.2|1594.4|1593.2|1594.2|1593|3
1653567250000|2022-05-26 12:14:10|1594.3|1593.1|1594.3|1593.1|1594.3|1593.1|1594.3|1593.1|0
1653567270000|2022-05-26 12:14:30|1594.2|1593|1594.5|1593.3|1594.5|1593.3|1594.2|1593|2
1653567290000|2022-05-26 12:14:50|1594.4|1593.2|1594.2|1593|1594.4|1593.2|1594.2|1593|1
1653567300000|2022-05-26 12:15:00|1594.1|1592.9|1594|1592.8|1594.1|1592.9|1594|1592.8|1
1653567320000|2022-05-26 12:15:20|1594.1|1592.9|1594.1|1592.9|1594.1|1592.9|1594.1|1592.9|0
1653567330000|2022-05-26 12:15:30|1594|1592.8|1594|1592.8|1594|1592.8|1594|1592.8|1
1653567340000|2022-05-26 12:15:40|1594.1|1592.9|1594.1|1592.9|1594.1|1592.9|1594.1|1592.9|0
1653567350000|2022-05-26 12:15:50|1594|1592.8|1594|1592.8|1594|1592.8|1594|1592.8|0
1653567370000|2022-05-26 12:16:10|1594.1|1592.9|1594.2|1593|1594.2|1593|1594|1592.8|3
1653567380000|2022-05-26 12:16:20|1594.1|1592.9|1594.1|1592.9|1594.1|1592.9|1594.1|1592.9|3
1653567390000|2022-05-26 12:16:30|1594|1592.8|1593.9|1592.7|1594|1592.8|1593.9|1592.7|0
1653567420000|2022-05-26 12:17:00|1593.7|1592.5|1593.4|1592.2|1593.8|1592.6|1593.2|1592|21
1653567430000|2022-05-26 12:17:10|1593.5|1592.3|1593.6|1592.4|1593.6|1592.4|1593.5|1592.3|7
1653567440000|2022-05-26 12:17:20|1593.4|1592.2|1593.2|1592|1593.6|1592.4|1593.1|1591.9|26
1653567450000|2022-05-26 12:17:30|1593.1|1591.9|1593.3|1592.1|1593.4|1592.2|1593.1|1591.9|1
1653567460000|2022-05-26 12:17:40|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|0
1653567470000|2022-05-26 12:17:50|1593.3|1592.1|1593.6|1592.4|1593.6|1592.4|1593.3|1592.1|1
1653567480000|2022-05-26 12:18:00|1593.4|1592.2|1593.1|1591.9|1593.4|1592.2|1593.1|1591.9|11
1653567490000|2022-05-26 12:18:10|1593.3|1592.1|1593.3|1592.1|1593.3|1592.1|1593.3|1592.1|10
1653567500000|2022-05-26 12:18:20|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|0
1653567510000|2022-05-26 12:18:30|1593.6|1592.4|1593.6|1592.4|1593.6|1592.4|1593.6|1592.4|5
1653567540000|2022-05-26 12:19:00|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|1
1653567550000|2022-05-26 12:19:10|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|0
1653567570000|2022-05-26 12:19:30|1593.5|1592.3|1593.7|1592.5|1593.7|1592.5|1593.4|1592.2|7
1653567580000|2022-05-26 12:19:40|1593.8|1592.6|1593.7|1592.5|1593.9|1592.7|1593.7|1592.5|1
1653567620000|2022-05-26 12:20:20|1593.8|1592.6|1593.9|1592.7|1594.1|1592.9|1593.8|1592.6|1
1653567630000|2022-05-26 12:20:30|1594.4|1593.2|1594.4|1593.2|1594.6|1593.4|1594.4|1593.2|15
1653567640000|2022-05-26 12:20:40|1594.5|1593.3|1594.4|1593.2|1594.5|1593.3|1594.4|1593.2|0
1653567660000|2022-05-26 12:21:00|1594.5|1593.3|1594.4|1593.2|1594.5|1593.3|1594.2|1593|7
1653567700000|2022-05-26 12:21:40|1594.2|1593|1594.2|1593|1594.2|1593|1594.2|1593|2
1653567710000|2022-05-26 12:21:50|||||||||2
1653567720000|2022-05-26 12:22:00|1594|1592.8|1594.2|1593|1594.2|1593|1593.9|1592.7|6
1653567740000|2022-05-26 12:22:20|1594.1|1592.9|1594.2|1593|1594.2|1593|1594.1|1592.9|0
1653567750000|2022-05-26 12:22:30|1594.1|1592.9|1593.9|1592.7|1594.2|1593|1593.8|1592.6|23
1653567770000|2022-05-26 12:22:50|1593.8|1592.6|1593.8|1592.6|1593.8|1592.6|1593.8|1592.6|0
1653567780000|2022-05-26 12:23:00|1593.7|1592.5|1593.8|1592.6|1593.8|1592.6|1593.7|1592.5|0
1653567790000|2022-05-26 12:23:10|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|0
1653567800000|2022-05-26 12:23:20|1593.6|1592.4|1593.7|1592.5|1593.7|1592.5|1593.5|1592.3|4
1653567820000|2022-05-26 12:23:40|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|0
1653567830000|2022-05-26 12:23:50|1593.9|1592.7|1593.9|1592.7|1593.9|1592.7|1593.9|1592.7|1
1653567850000|2022-05-26 12:24:10|1594|1592.8|1594|1592.8|1594|1592.8|1594|1592.8|0
1653567860000|2022-05-26 12:24:20|1593.9|1592.7|1593.5|1592.3|1593.9|1592.7|1593.4|1592.2|29
1653567870000|2022-05-26 12:24:30|1593.6|1592.4|1593.8|1592.6|1593.8|1592.6|1593.6|1592.4|10
1653567880000|2022-05-26 12:24:40|1593.7|1592.5|1593.5|1592.3|1593.7|1592.5|1593.5|1592.3|0
1653567890000|2022-05-26 12:24:50|1593.6|1592.4|1593.9|1592.7|1593.9|1592.7|1593.5|1592.3|2
1653567920000|2022-05-26 12:25:20|1593.8|1592.6|1593.7|1592.5|1593.8|1592.6|1593.6|1592.4|1
1653567930000|2022-05-26 12:25:30|1593.8|1592.6|1593.8|1592.6|1593.8|1592.6|1593.8|1592.6|0
1653567940000|2022-05-26 12:25:40|1593.7|1592.5|1593.9|1592.7|1593.9|1592.7|1593.7|1592.5|1
1653567970000|2022-05-26 12:26:10|||||||||1
1653567980000|2022-05-26 12:26:20|1594|1592.8|1594|1592.8|1594|1592.8|1594|1592.8|3
1653568000000|2022-05-26 12:26:40|1594.2|1593|1594.2|1593|1594.2|1593|1594.2|1593|1
1653568010000|2022-05-26 12:26:50|1594.3|1593.1|1594.3|1593.1|1594.3|1593.1|1594.3|1593.1|0
1653568020000|2022-05-26 12:27:00|1594.2|1593|1594.2|1593|1594.2|1593|1594.1|1592.9|2
1653568030000|2022-05-26 12:27:10|1594.3|1593.1|1594.3|1593.1|1594.3|1593.1|1594.3|1593.1|0
1653568050000|2022-05-26 12:27:30|1593.9|1592.7|1593.4|1592.2|1593.9|1592.7|1593.4|1592.2|8
1653568060000|2022-05-26 12:27:40|||||||||7
1653568070000|2022-05-26 12:27:50|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|1
1653568080000|2022-05-26 12:28:00|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|3
1653568090000|2022-05-26 12:28:10|1593.3|1592.1|1592.9|1591.7|1593.3|1592.1|1592.9|1591.7|19
1653568100000|2022-05-26 12:28:20|1593.2|1592|1593.3|1592.1|1593.3|1592.1|1593.2|1592|12
1653568110000|2022-05-26 12:28:30|1593.2|1592|1593.4|1592.2|1593.4|1592.2|1593.2|1592|22
1653568120000|2022-05-26 12:28:40|1593.5|1592.3|1593.7|1592.5|1593.7|1592.5|1593.5|1592.3|3
1653568130000|2022-05-26 12:28:50|1593.6|1592.4|1593.5|1592.3|1593.7|1592.5|1593.5|1592.3|1
1653568140000|2022-05-26 12:29:00|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|1
1653568150000|2022-05-26 12:29:10|1593.8|1592.6|1593.7|1592.5|1593.8|1592.6|1593.7|1592.5|8
1653568160000|2022-05-26 12:29:20|1593.2|1592|1593.2|1592|1593.2|1592|1593.2|1592|3
1653568180000|2022-05-26 12:29:40|||||||||51
1653568190000|2022-05-26 12:29:50|||||||||1
1653568200000|2022-05-26 12:30:00|1592.9|1591.7|1592.9|1591.7|1592.9|1591.7|1592.9|1591.7|7
1653568210000|2022-05-26 12:30:10|1593|1591.8|1592.9|1591.7|1593|1591.8|1592.9|1591.7|1
1653568220000|2022-05-26 12:30:20|1593.4|1592.2|1593.5|1592.3|1593.5|1592.3|1592.7|1591.5|23
1653568230000|2022-05-26 12:30:30|1593.8|1592.6|1593.7|1592.5|1593.8|1592.6|1593.5|1592.3|4
1653568240000|2022-05-26 12:30:40|1593.8|1592.6|1594.3|1593.1|1594.3|1593.1|1593.8|1592.6|12
1653568250000|2022-05-26 12:30:50|1594.4|1593.2|1594.2|1593|1594.7|1593.5|1594.1|1592.9|6
1653568260000|2022-05-26 12:31:00|1594.1|1592.9|1593.8|1592.6|1594.1|1592.9|1593.8|1592.6|6
1653568270000|2022-05-26 12:31:10|1593.9|1592.7|1594.5|1593.3|1594.5|1593.3|1593.9|1592.7|6
1653568280000|2022-05-26 12:31:20|1594.6|1593.4|1594.7|1593.5|1594.9|1593.7|1594.6|1593.4|6
1653568290000|2022-05-26 12:31:30|1594.8|1593.6|1594.7|1593.5|1594.8|1593.6|1594.7|1593.5|5
1653568300000|2022-05-26 12:31:40|1594.9|1593.7|1594.7|1593.5|1594.9|1593.7|1594.7|1593.5|0
1653568310000|2022-05-26 12:31:50|1594.9|1593.7|1594.9|1593.7|1594.9|1593.7|1594.8|1593.6|1
1653568320000|2022-05-26 12:32:00|1595.2|1594|1595.2|1594|1595.2|1594|1595.2|1594|9
1653568330000|2022-05-26 12:32:10|1595.4|1594.2|1595.4|1594.2|1595.5|1594.3|1595.2|1594|9
1653568340000|2022-05-26 12:32:20|1595.5|1594.3|1595.4|1594.2|1595.5|1594.3|1595.3|1594.1|2
1653568350000|2022-05-26 12:32:30|1595.2|1594|1595.3|1594.1|1595.4|1594.2|1595.2|1594|3
1653568360000|2022-05-26 12:32:40|1595.2|1594|1595.2|1594|1595.2|1594|1595.2|1594|20
1653568370000|2022-05-26 12:32:50|1595.1|1593.9|1595.1|1593.9|1595.1|1593.9|1595|1593.8|0
1653568380000|2022-05-26 12:33:00|1595|1593.8|1595.1|1593.9|1595.1|1593.9|1595|1593.8|2
1653568400000|2022-05-26 12:33:20|1594.3|1593.1|1594.5|1593.3|1594.5|1593.3|1594.3|1593.1|9
1653568410000|2022-05-26 12:33:30|1594.6|1593.4|1594.5|1593.3|1594.7|1593.5|1594.5|1593.3|1
1653568420000|2022-05-26 12:33:40|1594.4|1593.2|1594.5|1593.3|1594.5|1593.3|1594.4|1593.2|1
1653568430000|2022-05-26 12:33:50|1595|1593.8|1594.9|1593.7|1595|1593.8|1594.8|1593.6|4
1653568440000|2022-05-26 12:34:00|1594.6|1593.4|1594.5|1593.3|1594.6|1593.4|1593.9|1592.7|19
1653568450000|2022-05-26 12:34:10|1594.4|1593.2|1594.5|1593.3|1594.6|1593.4|1594.4|1593.2|2
1653568470000|2022-05-26 12:34:30|1594.4|1593.2|1593.5|1592.3|1594.5|1593.3|1593.5|1592.3|15
1653568480000|2022-05-26 12:34:40|1593.6|1592.4|1594.5|1593.3|1594.5|1593.3|1593.5|1592.3|11
1653568490000|2022-05-26 12:34:50|1594.3|1593.1|1594.3|1593.1|1594.5|1593.3|1594.3|1593.1|8
1653568500000|2022-05-26 12:35:00|1594.1|1592.9|1593.6|1592.4|1594.1|1592.9|1593.6|1592.4|10
1653568510000|2022-05-26 12:35:10|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|15
1653568520000|2022-05-26 12:35:20|1593.6|1592.4|1593.8|1592.6|1593.8|1592.6|1593.6|1592.4|1
1653568540000|2022-05-26 12:35:40|1594.1|1592.9|1594.1|1592.9|1594.1|1592.9|1594|1592.8|8
1653568550000|2022-05-26 12:35:50|1594.2|1593|1594.4|1593.2|1594.4|1593.2|1594.2|1593|9
1653568560000|2022-05-26 12:36:00|1594.5|1593.3|1594.5|1593.3|1594.5|1593.3|1594.5|1593.3|45
1653568580000|2022-05-26 12:36:20|1594.6|1593.4|1594.5|1593.3|1594.9|1593.7|1594.5|1593.3|25
1653568590000|2022-05-26 12:36:30|1594.6|1593.4|1594.6|1593.4|1594.6|1593.4|1594.6|1593.4|2
1653568600000|2022-05-26 12:36:40|1594.5|1593.3|1594.5|1593.3|1594.5|1593.3|1594.5|1593.3|2
1653568610000|2022-05-26 12:36:50|1594.6|1593.4|1594.6|1593.4|1594.6|1593.4|1594.6|1593.4|1
1653568620000|2022-05-26 12:37:00|1594.3|1593.1|1594.6|1593.4|1594.6|1593.4|1594.3|1593.1|20
1653568650000|2022-05-26 12:37:30|1594.8|1593.6|1594.9|1593.7|1594.9|1593.7|1594.8|1593.6|0
1653568660000|2022-05-26 12:37:40|1595|1593.8|1595|1593.8|1595|1593.8|1595|1593.8|0
1653568680000|2022-05-26 12:38:00|1595.1|1593.9|1595.1|1593.9|1595.1|1593.9|1595|1593.8|4
1653568690000|2022-05-26 12:38:10|||||||||1
1653568700000|2022-05-26 12:38:20|1595|1593.8|1594.9|1593.7|1595|1593.8|1594.9|1593.7|1
1653568710000|2022-05-26 12:38:30|1595|1593.8|1595|1593.8|1595|1593.8|1595|1593.8|0
1653568730000|2022-05-26 12:38:50|1595.4|1594.2|1595.3|1594.1|1595.4|1594.2|1595.3|1594.1|12
1653568740000|2022-05-26 12:39:00|1595.2|1594|1595.2|1594|1595.2|1594|1595.1|1593.9|2
1653568760000|2022-05-26 12:39:20|1595.1|1593.9|1595.4|1594.2|1595.4|1594.2|1595.1|1593.9|2
1653568770000|2022-05-26 12:39:30|1595.3|1594.1|1595.3|1594.1|1595.3|1594.1|1595.3|1594.1|54
1653568780000|2022-05-26 12:39:40|1595.4|1594.2|1595.6|1594.4|1595.6|1594.4|1595.4|1594.2|3
1653568790000|2022-05-26 12:39:50|1595.5|1594.3|1595.8|1594.6|1595.8|1594.6|1595.3|1594.1|19
1653568800000|2022-05-26 12:40:00|1595.6|1594.4|1595.6|1594.4|1595.6|1594.4|1595.4|1594.2|31
1653568810000|2022-05-26 12:40:10|1595.5|1594.3|1595.5|1594.3|1595.6|1594.4|1595.3|1594.1|17
1653568820000|2022-05-26 12:40:20|1595.4|1594.2|1595.5|1594.3|1595.5|1594.3|1595.3|1594.1|30
1653568830000|2022-05-26 12:40:30|1595.3|1594.1|1595.3|1594.1|1595.3|1594.1|1595.3|1594.1|0
1653568840000|2022-05-26 12:40:40|1594.8|1593.6|1594.8|1593.6|1594.8|1593.6|1594.8|1593.6|4
1653568850000|2022-05-26 12:40:50|1594.9|1593.7|1594.9|1593.7|1594.9|1593.7|1594.9|1593.7|2
1653568860000|2022-05-26 12:41:00|1594.8|1593.6|1594.7|1593.5|1594.8|1593.6|1594.6|1593.4|5
1653568870000|2022-05-26 12:41:10|1594.8|1593.6|1594.8|1593.6|1594.8|1593.6|1594.8|1593.6|2
1653568880000|2022-05-26 12:41:20|1594.9|1593.7|1594.9|1593.7|1594.9|1593.7|1594.9|1593.7|0
1653568890000|2022-05-26 12:41:30|1595|1593.8|1595|1593.8|1595.1|1593.9|1595|1593.8|3
1653568900000|2022-05-26 12:41:40|1595.1|1593.9|1595.4|1594.2|1595.4|1594.2|1595.1|1593.9|1
1653568910000|2022-05-26 12:41:50|1595.5|1594.3|1595.6|1594.4|1595.6|1594.4|1595.5|1594.3|4
1653568920000|2022-05-26 12:42:00|1595.7|1594.5|1596|1594.8|1596.1|1594.9|1595.7|1594.5|8
1653568930000|2022-05-26 12:42:10|1595.9|1594.7|1596.5|1595.3|1596.5|1595.3|1595.9|1594.7|6
1653568940000|2022-05-26 12:42:20|1596.6|1595.4|1597.1|1595.9|1597.1|1595.9|1596.6|1595.4|15
1653568950000|2022-05-26 12:42:30|1597|1595.8|1597.1|1595.9|1597.1|1595.9|1597|1595.8|5
1653568960000|2022-05-26 12:42:40|1597|1595.8|1596.9|1595.7|1597|1595.8|1596.9|1595.7|7
1653568970000|2022-05-26 12:42:50|1596.8|1595.6|1597|1595.8|1597.1|1595.9|1596.8|1595.6|15
1653568980000|2022-05-26 12:43:00|1597.1|1595.9|1596.9|1595.7|1597.1|1595.9|1596.9|1595.7|1
1653568990000|2022-05-26 12:43:10|1597|1595.8|1597|1595.8|1597.1|1595.9|1597|1595.8|1
1653569000000|2022-05-26 12:43:20|1596.9|1595.7|1597.1|1595.9|1597.1|1595.9|1596.9|1595.7|4
1653569010000|2022-05-26 12:43:30|1597.4|1596.2|1597.8|1596.6|1597.8|1596.6|1597.4|1596.2|17
1653569020000|2022-05-26 12:43:40|1597.7|1596.5|1597.5|1596.3|1597.8|1596.6|1597.4|1596.2|18
1653569030000|2022-05-26 12:43:50|1597.4|1596.2|1597.4|1596.2|1597.4|1596.2|1597.3|1596.1|5
1653569040000|2022-05-26 12:44:00|1597|1595.8|1596.8|1595.6|1597.3|1596.1|1596.8|1595.6|12
1653569050000|2022-05-26 12:44:10|1596.7|1595.5|1596.3|1595.1|1596.7|1595.5|1596.1|1594.9|50
1653569060000|2022-05-26 12:44:20|1596.4|1595.2|1596.4|1595.2|1596.4|1595.2|1596.3|1595.1|3
1653569070000|2022-05-26 12:44:30|1596.6|1595.4|1596.8|1595.6|1596.8|1595.6|1596.6|1595.4|2
1653569080000|2022-05-26 12:44:40|1596.6|1595.4|1596.2|1595|1596.6|1595.4|1596.2|1595|2
1653569090000|2022-05-26 12:44:50|1596.1|1594.9|1596.1|1594.9|1596.1|1594.9|1596.1|1594.9|1
1653571800000|2022-05-26 13:30:00|1595.7|1594.5|1597.6|1596.4|1597.6|1596.4|1595.5|1594.3|199
1653571810000|2022-05-26 13:30:10|1597.2|1596|1599.2|1598|1599.2|1598|1597.2|1596|97
1653571820000|2022-05-26 13:30:20|1598.9|1597.7|1599.8|1598.6|1600.2|1599|1598.2|1597|109
1653571830000|2022-05-26 13:30:30|1599.9|1598.7|1600.6|1599.4|1600.9|1599.7|1599.9|1598.7|124
1653571840000|2022-05-26 13:30:40|1600.4|1599.2|1597.6|1596.4|1600.6|1599.4|1597.6|1596.4|75
1653571850000|2022-05-26 13:30:50|1598|1596.8|1599|1597.8|1599.3|1598.1|1597.8|1596.6|49
1653571860000|2022-05-26 13:31:00|1599.1|1597.9|1599.3|1598.1|1599.7|1598.5|1598.7|1597.5|74
1653571870000|2022-05-26 13:31:10|1599.1|1597.9|1598.8|1597.6|1599.1|1597.9|1598.2|1597|56
1653571880000|2022-05-26 13:31:20|1598.9|1597.7|1598.8|1597.6|1599.9|1598.7|1598.1|1596.9|81
1653571890000|2022-05-26 13:31:30|1598.7|1597.5|1598.6|1597.4|1598.9|1597.7|1598.1|1596.9|21
1653571900000|2022-05-26 13:31:40|1598.5|1597.3|1599.7|1598.5|1599.8|1598.6|1598.5|1597.3|48
1653571910000|2022-05-26 13:31:50|1599.6|1598.4|1601.1|1599.9|1601.6|1600.4|1599.5|1598.3|95
1653571920000|2022-05-26 13:32:00|1600.8|1599.6|1600.3|1599.1|1600.8|1599.6|1599.8|1598.6|85
1653571930000|2022-05-26 13:32:10|1600.5|1599.3|1601.3|1600.1|1602.4|1601.2|1600.5|1599.3|63
1653571940000|2022-05-26 13:32:20|1601.2|1600|1601.6|1600.4|1601.6|1600.4|1601.2|1600|47
1653571950000|2022-05-26 13:32:30|1601.4|1600.2|1603.1|1601.9|1603.1|1601.9|1601.4|1600.2|60
1653571960000|2022-05-26 13:32:40|1602.8|1601.6|1602.8|1601.6|1602.8|1601.6|1601.9|1600.7|80
1653571970000|2022-05-26 13:32:50|1602.9|1601.7|1602.9|1601.7|1603.1|1601.9|1602.1|1600.9|112
1653571980000|2022-05-26 13:33:00|1603|1601.8|1603.3|1602.1|1603.4|1602.2|1602.8|1601.6|68
1653571990000|2022-05-26 13:33:10|1603.2|1602|1603.1|1601.9|1603.9|1602.7|1603.1|1601.9|40
1653572000000|2022-05-26 13:33:20|1603.2|1602|1602.9|1601.7|1603.8|1602.6|1602.9|1601.7|32
1653572010000|2022-05-26 13:33:30|1603.1|1601.9|1603.1|1601.9|1603.3|1602.1|1602.6|1601.4|36
1653572020000|2022-05-26 13:33:40|1603.4|1602.2|1603.9|1602.7|1603.9|1602.7|1603.4|1602.2|34
1653572030000|2022-05-26 13:33:50|1603.8|1602.6|1603.9|1602.7|1604.3|1603.1|1603.8|1602.6|52
1653572040000|2022-05-26 13:34:00|1604.1|1602.9|1604.5|1603.3|1604.5|1603.3|1603.7|1602.5|50
1653572050000|2022-05-26 13:34:10|1604.7|1603.5|1604.2|1603|1604.7|1603.5|1604|1602.8|55
1653572060000|2022-05-26 13:34:20|1604.4|1603.2|1605.4|1604.2|1605.4|1604.2|1604.4|1603.2|61
1653572070000|2022-05-26 13:34:30|1605.3|1604.1|1605.6|1604.4|1606.1|1604.9|1605.3|1604.1|172
1653572080000|2022-05-26 13:34:40|1605.5|1604.3|1605|1603.8|1605.9|1604.7|1605|1603.8|67
1653572090000|2022-05-26 13:34:50|1604.7|1603.5|1605.6|1604.4|1605.6|1604.4|1604.6|1603.4|57
1653572100000|2022-05-26 13:35:00|1605.7|1604.5|1606.5|1605.3|1606.6|1605.4|1605.6|1604.4|54
1653572110000|2022-05-26 13:35:10|1606.4|1605.2|1606.2|1605|1606.8|1605.6|1606.2|1605|45
1653572120000|2022-05-26 13:35:20|1606.1|1604.9|1605.6|1604.4|1606.2|1605|1605.4|1604.2|24
1653572130000|2022-05-26 13:35:30|1605.5|1604.3|1606.1|1604.9|1606.1|1604.9|1605.3|1604.1|33
1653572140000|2022-05-26 13:35:40|1606.4|1605.2|1606|1604.8|1606.4|1605.2|1605.9|1604.7|39
1653572150000|2022-05-26 13:35:50|1605.9|1604.7|1606.5|1605.3|1606.8|1605.6|1605.6|1604.4|34
1653572160000|2022-05-26 13:36:00|1606.2|1605|1606.4|1605.2|1606.6|1605.4|1606.2|1605|186
1653572170000|2022-05-26 13:36:10|1606.6|1605.4|1606.4|1605.2|1606.7|1605.5|1606.4|1605.2|44
1653572180000|2022-05-26 13:36:20|1606.6|1605.4|1606.1|1604.9|1606.8|1605.6|1606.1|1604.9|47
1653572190000|2022-05-26 13:36:30|1606.2|1605|1606.2|1605|1606.3|1605.1|1605.9|1604.7|28
1653572200000|2022-05-26 13:36:40|1606.1|1604.9|1606.3|1605.1|1606.7|1605.5|1606|1604.8|45
1653572210000|2022-05-26 13:36:50|1606.4|1605.2|1606.8|1605.6|1607.1|1605.9|1606.4|1605.2|113
1653572220000|2022-05-26 13:37:00|1606.9|1605.7|1606.9|1605.7|1607.3|1606.1|1606.8|1605.6|74
1653572230000|2022-05-26 13:37:10|1606.8|1605.6|1607|1605.8|1607.4|1606.2|1606.7|1605.5|115
1653572240000|2022-05-26 13:37:20|1607.1|1605.9|1607|1605.8|1607.6|1606.4|1606.9|1605.7|115
1653572250000|2022-05-26 13:37:30|1606.9|1605.7|1606.9|1605.7|1607.1|1605.9|1606.8|1605.6|28
1653572260000|2022-05-26 13:37:40|1606.8|1605.6|1606.8|1605.6|1607|1605.8|1606.7|1605.5|33
1653572270000|2022-05-26 13:37:50|1606.9|1605.7|1607|1605.8|1607.1|1605.9|1606.8|1605.6|30
1653572280000|2022-05-26 13:38:00|1606.8|1605.6|1607.8|1606.6|1607.8|1606.6|1606.8|1605.6|90
1653572290000|2022-05-26 13:38:10|1607.7|1606.5|1607.8|1606.6|1607.9|1606.7|1607.4|1606.2|69
1653572300000|2022-05-26 13:38:20|1607.9|1606.7|1606.9|1605.7|1607.9|1606.7|1606.9|1605.7|40
1653572310000|2022-05-26 13:38:30|1607.1|1605.9|1607.5|1606.3|1607.5|1606.3|1606.9|1605.7|30
1653572320000|2022-05-26 13:38:40|1607.3|1606.1|1608|1606.8|1608.1|1606.9|1607.3|1606.1|48
1653572330000|2022-05-26 13:38:50|1607.9|1606.7|1608|1606.8|1608|1606.8|1607.7|1606.5|28
1653572340000|2022-05-26 13:39:00|1608.1|1606.9|1608.4|1607.2|1608.7|1607.5|1608.1|1606.9|35
1653572350000|2022-05-26 13:39:10|1608.2|1607|1608|1606.8|1608.2|1607|1607.8|1606.6|26
1653572360000|2022-05-26 13:39:20|1607.9|1606.7|1608.6|1607.4|1608.6|1607.4|1607.7|1606.5|63
1653572370000|2022-05-26 13:39:30|1608.4|1607.2|1608.6|1607.4|1609|1607.8|1608.2|1607|135
1653572380000|2022-05-26 13:39:40|1609.1|1607.9|1609.1|1607.9|1609.4|1608.2|1608.6|1607.4|191
1653572390000|2022-05-26 13:39:50|1609.3|1608.1|1610.6|1609.4|1610.7|1609.5|1609.3|1608.1|153
1653572400000|2022-05-26 13:40:00|1610.5|1609.3|1610.6|1609.4|1611.3|1610.1|1610.5|1609.3|79
1653572410000|2022-05-26 13:40:10|1610.4|1609.2|1610.8|1609.6|1611.2|1610|1610.4|1609.2|54
1653572420000|2022-05-26 13:40:20|1610.7|1609.5|1610.8|1609.6|1611.1|1609.9|1610.4|1609.2|75
1653572430000|2022-05-26 13:40:30|1611.2|1610|1612.6|1611.4|1612.9|1611.7|1610.9|1609.7|201
1653572440000|2022-05-26 13:40:40|1612.4|1611.2|1611.9|1610.7|1612.4|1611.2|1611.3|1610.1|130
1653572450000|2022-05-26 13:40:50|1612.1|1610.9|1614.2|1613|1614.3|1613.1|1612.1|1610.9|133
1653572460000|2022-05-26 13:41:00|1614.1|1612.9|1613.9|1612.7|1614.3|1613.1|1613.9|1612.7|110
1653572470000|2022-05-26 13:41:10|1613.6|1612.4|1613.9|1612.7|1614.3|1613.1|1613.6|1612.4|103
1653572480000|2022-05-26 13:41:20|1614.1|1612.9|1613.2|1612|1614.1|1612.9|1613.1|1611.9|69
1653572490000|2022-05-26 13:41:30|1613.3|1612.1|1613.3|1612.1|1614.1|1612.9|1613.1|1611.9|85
1653572500000|2022-05-26 13:41:40|1613.4|1612.2|1613.1|1611.9|1613.4|1612.2|1613.1|1611.9|119
1653572510000|2022-05-26 13:41:50|1612.9|1611.7|1612.4|1611.2|1612.9|1611.7|1612.1|1610.9|92
1653572520000|2022-05-26 13:42:00|1612.6|1611.4|1613.9|1612.7|1614.3|1613.1|1612.6|1611.4|101
1653572530000|2022-05-26 13:42:10|1613.8|1612.6|1613.9|1612.7|1614.4|1613.2|1613.8|1612.6|114
1653572540000|2022-05-26 13:42:20|1614.1|1612.9|1614.1|1612.9|1614.6|1613.4|1614.1|1612.9|129
1653572550000|2022-05-26 13:42:30|1614.2|1613|1614.3|1613.1|1614.4|1613.2|1614.2|1613|52
1653572560000|2022-05-26 13:42:40|1613.8|1612.6|1612.6|1611.4|1614.2|1613|1612.6|1611.4|166
1653572570000|2022-05-26 13:42:50|1612.8|1611.6|1612.9|1611.7|1613.1|1611.9|1612.5|1611.3|55
1653572580000|2022-05-26 13:43:00|1613|1611.8|1613.4|1612.2|1613.7|1612.5|1613|1611.8|56
1653572590000|2022-05-26 13:43:10|1613.3|1612.1|1613.2|1612|1613.6|1612.4|1613.2|1612|52
1653572600000|2022-05-26 13:43:20|1613.1|1611.9|1612.9|1611.7|1613.2|1612|1612.7|1611.5|97
1653572610000|2022-05-26 13:43:30|1613.2|1612|1613.2|1612|1613.2|1612|1612.9|1611.7|36
1653572620000|2022-05-26 13:43:40|1612.9|1611.7|1612.4|1611.2|1612.9|1611.7|1612.4|1611.2|43
1653572630000|2022-05-26 13:43:50|1612.1|1610.9|1612.7|1611.5|1612.7|1611.5|1612|1610.8|37
1653572640000|2022-05-26 13:44:00|1613.1|1611.9|1613.1|1611.9|1613.2|1612|1612.7|1611.5|29
1653572650000|2022-05-26 13:44:10|1612.9|1611.7|1612.9|1611.7|1613.1|1611.9|1612.7|1611.5|20
1653572660000|2022-05-26 13:44:20|1613|1611.8|1612.6|1611.4|1613|1611.8|1612.5|1611.3|80
1653572670000|2022-05-26 13:44:30|1612.7|1611.5|1613|1611.8|1613.1|1611.9|1612.7|1611.5|91
1653572680000|2022-05-26 13:44:40|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1612.9|1611.7|66
1653572690000|2022-05-26 13:44:50|1612.9|1611.7|1612.2|1611|1612.9|1611.7|1612.1|1610.9|39
1653572700000|2022-05-26 13:45:00|1612.6|1611.4|1612.3|1611.1|1612.6|1611.4|1612.2|1611|55
1653572710000|2022-05-26 13:45:10|1612.4|1611.2|1612.6|1611.4|1612.6|1611.4|1612.2|1611|60
1653572720000|2022-05-26 13:45:20|1612.7|1611.5|1612.6|1611.4|1612.7|1611.5|1612.4|1611.2|43
1653572730000|2022-05-26 13:45:30|1612.7|1611.5|1613.2|1612|1613.2|1612|1612.7|1611.5|58
1653572740000|2022-05-26 13:45:40|1613.3|1612.1|1613.4|1612.2|1613.8|1612.6|1613.2|1612|37
1653572750000|2022-05-26 13:45:50|1613.5|1612.3|1613.4|1612.2|1613.9|1612.7|1613.2|1612|52
1653572760000|2022-05-26 13:46:00|1613.5|1612.3|1613.7|1612.5|1613.8|1612.6|1613.2|1612|22
1653572770000|2022-05-26 13:46:10|1613.6|1612.4|1613.2|1612|1613.7|1612.5|1613.1|1611.9|56
1653572780000|2022-05-26 13:46:20|1613|1611.8|1612.2|1611|1613|1611.8|1612.1|1610.9|54
1653572790000|2022-05-26 13:46:30|1612.4|1611.2|1612|1610.8|1612.4|1611.2|1612|1610.8|188
1653572800000|2022-05-26 13:46:40|1611.9|1610.7|1612.4|1611.2|1612.4|1611.2|1611.9|1610.7|85
1653572810000|2022-05-26 13:46:50|||||||||42
1653572820000|2022-05-26 13:47:00|1612.6|1611.4|1613.4|1612.2|1613.5|1612.3|1612.6|1611.4|91
1653572830000|2022-05-26 13:47:10|1613.3|1612.1|1613.1|1611.9|1613.4|1612.2|1613.1|1611.9|56
1653572840000|2022-05-26 13:47:20|1613.2|1612|1613.1|1611.9|1613.3|1612.1|1612.9|1611.7|29
1653572850000|2022-05-26 13:47:30|1612.9|1611.7|1614.1|1612.9|1614.1|1612.9|1612.9|1611.7|105
1653572860000|2022-05-26 13:47:40|1614.2|1613|1614.3|1613.1|1614.3|1613.1|1614.1|1612.9|18
1653572870000|2022-05-26 13:47:50|1614.7|1613.5|1615.4|1614.2|1615.9|1614.7|1614.6|1613.4|156
1653572880000|2022-05-26 13:48:00|1615.5|1614.3|1615.8|1614.6|1615.9|1614.7|1615.4|1614.2|96
1653572890000|2022-05-26 13:48:10|1615.7|1614.5|1615.4|1614.2|1615.8|1614.6|1615.4|1614.2|73
1653572900000|2022-05-26 13:48:20|1615.5|1614.3|1617.4|1616.2|1617.4|1616.2|1615.4|1614.2|85
1653572910000|2022-05-26 13:48:30|1617.2|1616|1616.2|1615|1617.9|1616.7|1615.9|1614.7|115
1653572920000|2022-05-26 13:48:40|1616.1|1614.9|1614.9|1613.7|1616.3|1615.1|1614.9|1613.7|50
1653572930000|2022-05-26 13:48:50|1615.1|1613.9|1614.8|1613.6|1615.1|1613.9|1614.8|1613.6|93
1653572940000|2022-05-26 13:49:00|1615|1613.8|1615.9|1614.7|1616.1|1614.9|1614.9|1613.7|134
1653572950000|2022-05-26 13:49:10|1615.8|1614.6|1615.5|1614.3|1615.8|1614.6|1615.5|1614.3|43
1653572960000|2022-05-26 13:49:20|1615.6|1614.4|1615.6|1614.4|1615.7|1614.5|1615.4|1614.2|37
1653572970000|2022-05-26 13:49:30|1615.7|1614.5|1615.5|1614.3|1615.7|1614.5|1615.5|1614.3|17
1653572980000|2022-05-26 13:49:40|1615.7|1614.5|1614.9|1613.7|1615.7|1614.5|1614.9|1613.7|91
1653572990000|2022-05-26 13:49:50|1615|1613.8|1614.7|1613.5|1615|1613.8|1614.6|1613.4|166
1653573000000|2022-05-26 13:50:00|1614.6|1613.4|1613.8|1612.6|1614.7|1613.5|1613.7|1612.5|192
1653573010000|2022-05-26 13:50:10|1613.9|1612.7|1613.7|1612.5|1614|1612.8|1613.6|1612.4|38
1653573020000|2022-05-26 13:50:20|1613.9|1612.7|1613.7|1612.5|1613.9|1612.7|1613.5|1612.3|7
1653573030000|2022-05-26 13:50:30|1613.6|1612.4|1613.6|1612.4|1613.7|1612.5|1613.4|1612.2|31
1653573040000|2022-05-26 13:50:40|1613.3|1612.1|1613.4|1612.2|1613.4|1612.2|1613.3|1612.1|14
1653573050000|2022-05-26 13:50:50|1613.2|1612|1612|1610.8|1613.2|1612|1612|1610.8|47
1653573060000|2022-05-26 13:51:00|1611.9|1610.7|1612|1610.8|1612.2|1611|1611.7|1610.5|48
1653573070000|2022-05-26 13:51:10|1612.1|1610.9|1612.1|1610.9|1612.3|1611.1|1611.9|1610.7|28
1653573080000|2022-05-26 13:51:20|1612|1610.8|1612|1610.8|1612|1610.8|1612|1610.8|12
1653573090000|2022-05-26 13:51:30|1612.5|1611.3|1612.7|1611.5|1613|1611.8|1612.5|1611.3|39
1653573100000|2022-05-26 13:51:40|1612.8|1611.6|1613|1611.8|1613|1611.8|1612.8|1611.6|31
1653573110000|2022-05-26 13:51:50|1613.2|1612|1613.5|1612.3|1613.7|1612.5|1613.2|1612|15
1653573120000|2022-05-26 13:52:00|1613.4|1612.2|1613.6|1612.4|1613.8|1612.6|1613.4|1612.2|137
1653573130000|2022-05-26 13:52:10|1613.5|1612.3|1612.7|1611.5|1613.5|1612.3|1612.7|1611.5|34
1653573140000|2022-05-26 13:52:20|1613|1611.8|1612.9|1611.7|1613.1|1611.9|1612.7|1611.5|24
1653573150000|2022-05-26 13:52:30|1612.7|1611.5|1612.4|1611.2|1612.8|1611.6|1612.4|1611.2|16
1653573160000|2022-05-26 13:52:40|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1612.4|1611.2|48
1653573170000|2022-05-26 13:52:50|1612.7|1611.5|1612.6|1611.4|1612.7|1611.5|1612.6|1611.4|13
1653573180000|2022-05-26 13:53:00|1612.7|1611.5|1613.2|1612|1613.3|1612.1|1612.6|1611.4|49
1653573190000|2022-05-26 13:53:10|1613|1611.8|1613.7|1612.5|1613.7|1612.5|1613|1611.8|109
1653573200000|2022-05-26 13:53:20|1613.4|1612.2|1613.7|1612.5|1613.9|1612.7|1613.4|1612.2|64
1653573210000|2022-05-26 13:53:30|1613.5|1612.3|1613.2|1612|1613.7|1612.5|1613.2|1612|25
1653573220000|2022-05-26 13:53:40|1613.3|1612.1|1613|1611.8|1613.3|1612.1|1613|1611.8|13
1653573230000|2022-05-26 13:53:50|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|18
1653573240000|2022-05-26 13:54:00|1613|1611.8|1612.9|1611.7|1613|1611.8|1612.8|1611.6|129
1653573250000|2022-05-26 13:54:10|1613.5|1612.3|1613.8|1612.6|1613.9|1612.7|1613.4|1612.2|53
1653573260000|2022-05-26 13:54:20|1613.9|1612.7|1615.3|1614.1|1615.4|1614.2|1613.8|1612.6|249
1653573270000|2022-05-26 13:54:30|1615|1613.8|1615.6|1614.4|1615.9|1614.7|1614.9|1613.7|71
1653573280000|2022-05-26 13:54:40|1615.5|1614.3|1616.9|1615.7|1616.9|1615.7|1615.4|1614.2|95
1653573290000|2022-05-26 13:54:50|1617|1615.8|1616.5|1615.3|1617.2|1616|1616.5|1615.3|52
1653573300000|2022-05-26 13:55:00|1616.7|1615.5|1616.5|1615.3|1616.8|1615.6|1616.2|1615|54
1653573310000|2022-05-26 13:55:10|1616.4|1615.2|1616.4|1615.2|1616.4|1615.2|1616.1|1614.9|30
1653573320000|2022-05-26 13:55:20|1616.3|1615.1|1615.8|1614.6|1616.4|1615.2|1615.8|1614.6|26
1653573330000|2022-05-26 13:55:30|1616.7|1615.5|1616.8|1615.6|1617.4|1616.2|1616.5|1615.3|78
1653573340000|2022-05-26 13:55:40|1616.7|1615.5|1616.2|1615|1616.7|1615.5|1616.2|1615|42
1653573350000|2022-05-26 13:55:50|1616.3|1615.1|1616.2|1615|1616.5|1615.3|1616.2|1615|6
1653573360000|2022-05-26 13:56:00|1616.5|1615.3|1617.2|1616|1617.3|1616.1|1616.5|1615.3|91
1653573370000|2022-05-26 13:56:10|1617.1|1615.9|1617.6|1616.4|1617.8|1616.6|1617.1|1615.9|43
1653573380000|2022-05-26 13:56:20|1617.7|1616.5|1617.6|1616.4|1617.8|1616.6|1617.2|1616|56
1653573390000|2022-05-26 13:56:30|1617.7|1616.5|1617.7|1616.5|1617.9|1616.7|1617.2|1616|63
1653573400000|2022-05-26 13:56:40|1617.5|1616.3|1617.9|1616.7|1617.9|1616.7|1617|1615.8|27
1653573410000|2022-05-26 13:56:50|1618|1616.8|1618|1616.8|1618.2|1617|1618|1616.8|82
1653573420000|2022-05-26 13:57:00|1618.2|1617|1618.4|1617.2|1618.9|1617.7|1618.2|1617|92
1653573430000|2022-05-26 13:57:10|1618.2|1617|1618.2|1617|1618.4|1617.2|1618.2|1617|20
1653573440000|2022-05-26 13:57:20|1618|1616.8|1617.6|1616.4|1618|1616.8|1617.5|1616.3|73
1653573450000|2022-05-26 13:57:30|1617.5|1616.3|1617.2|1616|1617.5|1616.3|1617.1|1615.9|86
1653573460000|2022-05-26 13:57:40|1616.9|1615.7|1617.7|1616.5|1617.7|1616.5|1616.8|1615.6|69
1653573470000|2022-05-26 13:57:50|1617.6|1616.4|1617.1|1615.9|1617.6|1616.4|1616.9|1615.7|77
1653573480000|2022-05-26 13:58:00|1617|1615.8|1616.4|1615.2|1617.1|1615.9|1616.4|1615.2|90
1653573490000|2022-05-26 13:58:10|1616.5|1615.3|1616.6|1615.4|1616.7|1615.5|1616.2|1615|55
1653573500000|2022-05-26 13:58:20|1616.5|1615.3|1616.5|1615.3|1616.6|1615.4|1616|1614.8|28
1653573510000|2022-05-26 13:58:30|1616.3|1615.1|1617|1615.8|1617|1615.8|1616.2|1615|40
1653573520000|2022-05-26 13:58:40|1617.2|1616|1616.8|1615.6|1617.2|1616|1616.7|1615.5|19
1653573530000|2022-05-26 13:58:50|1616.7|1615.5|1616.8|1615.6|1616.8|1615.6|1616.7|1615.5|26
1653573540000|2022-05-26 13:59:00|1616.9|1615.7|1617.5|1616.3|1617.8|1616.6|1616.7|1615.5|41
1653573550000|2022-05-26 13:59:10|1617.7|1616.5|1617.9|1616.7|1617.9|1616.7|1617.7|1616.5|23
1653573560000|2022-05-26 13:59:20|1617.7|1616.5|1617.5|1616.3|1617.9|1616.7|1617.5|1616.3|19
1653573570000|2022-05-26 13:59:30|1617.7|1616.5|1617.5|1616.3|1618.2|1617|1617.5|1616.3|73
1653573580000|2022-05-26 13:59:40|1617.4|1616.2|1617.2|1616|1617.5|1616.3|1617.2|1616|19
1653573590000|2022-05-26 13:59:50|1617.1|1615.9|1617|1615.8|1617.1|1615.9|1617|1615.8|0
1653573600000|2022-05-26 14:00:00|1617.1|1615.9|1617.7|1616.5|1617.9|1616.7|1617.1|1615.9|73
1653573610000|2022-05-26 14:00:10|1617.8|1616.6|1617.5|1616.3|1618|1616.8|1617.3|1616.1|20
1653573620000|2022-05-26 14:00:20|1617.2|1616|1617.5|1616.3|1617.5|1616.3|1617.1|1615.9|52
1653573630000|2022-05-26 14:00:30|1617.4|1616.2|1617.3|1616.1|1617.5|1616.3|1617.3|1616.1|14
1653573640000|2022-05-26 14:00:40|1617.4|1616.2|1617.6|1616.4|1617.8|1616.6|1617.4|1616.2|32
1653573650000|2022-05-26 14:00:50|1617.5|1616.3|1616.8|1615.6|1617.5|1616.3|1616.8|1615.6|26
1653573660000|2022-05-26 14:01:00|1616.9|1615.7|1617.2|1616|1617.3|1616.1|1616.9|1615.7|22
1653573670000|2022-05-26 14:01:10|1617.3|1616.1|1616.9|1615.7|1617.3|1616.1|1616.9|1615.7|26
1653573680000|2022-05-26 14:01:20|1617|1615.8|1617|1615.8|1617|1615.8|1616.9|1615.7|14
1653573690000|2022-05-26 14:01:30|1617.1|1615.9|1616.6|1615.4|1617.2|1616|1616.6|1615.4|157
1653573700000|2022-05-26 14:01:40|1616.5|1615.3|1616.6|1615.4|1616.8|1615.6|1616.4|1615.2|218
1653573710000|2022-05-26 14:01:50|1616.5|1615.3|1616.5|1615.3|1616.6|1615.4|1616.4|1615.2|27
1653573720000|2022-05-26 14:02:00|1616.7|1615.5|1617.1|1615.9|1617.2|1616|1616.5|1615.3|29
1653573730000|2022-05-26 14:02:10|1617.2|1616|1617|1615.8|1617.3|1616.1|1616.8|1615.6|23
1653573740000|2022-05-26 14:02:20|1617.1|1615.9|1617|1615.8|1617.1|1615.9|1616.9|1615.7|24
1653573750000|2022-05-26 14:02:30|1617.2|1616|1617|1615.8|1617.7|1616.5|1617|1615.8|42
1653573760000|2022-05-26 14:02:40|1616.9|1615.7|1616.9|1615.7|1617|1615.8|1616.8|1615.6|18
1653573770000|2022-05-26 14:02:50|1617.2|1616|1617.3|1616.1|1617.3|1616.1|1617|1615.8|15
1653573780000|2022-05-26 14:03:00|1617.2|1616|1617.3|1616.1|1617.4|1616.2|1617|1615.8|10
1653573790000|2022-05-26 14:03:10|1617.2|1616|1617.2|1616|1617.2|1616|1617|1615.8|19
1653573800000|2022-05-26 14:03:20|1617|1615.8|1617|1615.8|1617.3|1616.1|1617|1615.8|47
1653573810000|2022-05-26 14:03:30|1616.9|1615.7|1616.9|1615.7|1617.1|1615.9|1616.8|1615.6|9
1653573820000|2022-05-26 14:03:40|1617|1615.8|1617|1615.8|1617.2|1616|1617|1615.8|18
1653573830000|2022-05-26 14:03:50|1616.9|1615.7|1617|1615.8|1617|1615.8|1616.5|1615.3|17
1653573840000|2022-05-26 14:04:00|1616.8|1615.6|1617.8|1616.6|1617.8|1616.6|1616.8|1615.6|56
1653573850000|2022-05-26 14:04:10|1618|1616.8|1618|1616.8|1618.1|1616.9|1617.7|1616.5|73
1653573860000|2022-05-26 14:04:20|1618.1|1616.9|1618|1616.8|1618.2|1617|1618|1616.8|14
1653573870000|2022-05-26 14:04:30|1618.2|1617|1618.7|1617.5|1618.8|1617.6|1618.2|1617|40
1653573880000|2022-05-26 14:04:40|1618.6|1617.4|1618.3|1617.1|1618.8|1617.6|1618.3|1617.1|70
1653573890000|2022-05-26 14:04:50|1618.4|1617.2|1618.5|1617.3|1618.7|1617.5|1618.3|1617.1|28
1653573900000|2022-05-26 14:05:00|1618.6|1617.4|1618.5|1617.3|1618.7|1617.5|1618.5|1617.3|11
1653573910000|2022-05-26 14:05:10|1618.6|1617.4|1619|1617.8|1619|1617.8|1618.5|1617.3|28
1653573920000|2022-05-26 14:05:20|1618.9|1617.7|1618.4|1617.2|1619|1617.8|1618.3|1617.1|42
1653573930000|2022-05-26 14:05:30|1618.5|1617.3|1618.5|1617.3|1618.7|1617.5|1618.5|1617.3|31
1653573940000|2022-05-26 14:05:40|1618.6|1617.4|1619|1617.8|1619|1617.8|1618.6|1617.4|72
1653573950000|2022-05-26 14:05:50|1618.9|1617.7|1619.2|1618|1619.3|1618.1|1618.9|1617.7|29
1653573960000|2022-05-26 14:06:00|1619.1|1617.9|1619.2|1618|1619.4|1618.2|1618.8|1617.6|92
1653573970000|2022-05-26 14:06:10|1619.4|1618.2|1619.2|1618|1619.4|1618.2|1619.2|1618|11
1653573980000|2022-05-26 14:06:20|1619|1617.8|1619|1617.8|1619|1617.8|1618.9|1617.7|17
1653573990000|2022-05-26 14:06:30|1619.2|1618|1618.7|1617.5|1619.2|1618|1618.5|1617.3|32
1653574000000|2022-05-26 14:06:40|1618.8|1617.6|1619.1|1617.9|1619.1|1617.9|1618.8|1617.6|15
1653574010000|2022-05-26 14:06:50|1619.2|1618|1620.3|1619.1|1620.6|1619.4|1619.2|1618|156
1653574020000|2022-05-26 14:07:00|1620.2|1619|1619.8|1618.6|1620.4|1619.2|1619.8|1618.6|64
1653574030000|2022-05-26 14:07:10|1620|1618.8|1620.2|1619|1620.2|1619|1620|1618.8|27
1653574040000|2022-05-26 14:07:20|1620.4|1619.2|1620.8|1619.6|1621.2|1620|1620.3|1619.1|108
1653574050000|2022-05-26 14:07:30|1620.6|1619.4|1620.6|1619.4|1620.7|1619.5|1620.5|1619.3|64
1653574060000|2022-05-26 14:07:40|1620.5|1619.3|1620.5|1619.3|1620.6|1619.4|1620.2|1619|40
1653574070000|2022-05-26 14:07:50|1620.4|1619.2|1619.9|1618.7|1620.4|1619.2|1619.7|1618.5|41
1653574080000|2022-05-26 14:08:00|1620|1618.8|1619.7|1618.5|1620.2|1619|1619.2|1618|47
1653574090000|2022-05-26 14:08:10|1619.9|1618.7|1619.8|1618.6|1620|1618.8|1619.8|1618.6|14
1653574100000|2022-05-26 14:08:20|1619.5|1618.3|1619.2|1618|1619.6|1618.4|1619.2|1618|104
1653574110000|2022-05-26 14:08:30|1619.3|1618.1|1619.5|1618.3|1619.5|1618.3|1619.3|1618.1|22
1653574120000|2022-05-26 14:08:40|1619.3|1618.1|1619.5|1618.3|1619.7|1618.5|1619.3|1618.1|23
1653574130000|2022-05-26 14:08:50|1619.6|1618.4|1618.9|1617.7|1619.6|1618.4|1618.9|1617.7|18
1653574140000|2022-05-26 14:09:00|1618.8|1617.6|1618|1616.8|1618.9|1617.7|1618|1616.8|37
1653574150000|2022-05-26 14:09:10|1617.8|1616.6|1617.5|1616.3|1618|1616.8|1617.5|1616.3|55
1653574160000|2022-05-26 14:09:20|1617.1|1615.9|1616.9|1615.7|1617.3|1616.1|1616.9|1615.7|27
1653574170000|2022-05-26 14:09:30|1616.8|1615.6|1617|1615.8|1617.3|1616.1|1616.8|1615.6|50
1653574180000|2022-05-26 14:09:40|1616.9|1615.7|1616.8|1615.6|1617.1|1615.9|1616.8|1615.6|39
1653574190000|2022-05-26 14:09:50|1616.6|1615.4|1616.4|1615.2|1616.6|1615.4|1616.4|1615.2|35
1653574200000|2022-05-26 14:10:00|1616.6|1615.4|1616.8|1615.6|1617.1|1615.9|1616.5|1615.3|32
1653574210000|2022-05-26 14:10:10|1616.9|1615.7|1616.9|1615.7|1616.9|1615.7|1616.8|1615.6|13
1653574220000|2022-05-26 14:10:20|1616.8|1615.6|1616.8|1615.6|1616.8|1615.6|1616.6|1615.4|9
1653574230000|2022-05-26 14:10:30|1616.9|1615.7|1616.5|1615.3|1616.9|1615.7|1616.5|1615.3|109
1653574240000|2022-05-26 14:10:40|1616.6|1615.4|1616.4|1615.2|1616.7|1615.5|1616.4|1615.2|50
1653574250000|2022-05-26 14:10:50|1616.2|1615|1615.6|1614.4|1616.2|1615|1615.5|1614.3|50
1653574260000|2022-05-26 14:11:00|1615.5|1614.3|1615.5|1614.3|1615.6|1614.4|1615.3|1614.1|55
1653574270000|2022-05-26 14:11:10|1615.4|1614.2|1614.9|1613.7|1615.4|1614.2|1614.9|1613.7|30
1653574280000|2022-05-26 14:11:20|1615|1613.8|1615.2|1614|1615.2|1614|1615|1613.8|22
1653574290000|2022-05-26 14:11:30|1615.3|1614.1|1615.2|1614|1615.3|1614.1|1615.2|1614|23
1653574300000|2022-05-26 14:11:40|1615.3|1614.1|1615.3|1614.1|1615.5|1614.3|1615.1|1613.9|16
1653574310000|2022-05-26 14:11:50|1615.4|1614.2|1615.1|1613.9|1615.4|1614.2|1615.1|1613.9|38
1653574320000|2022-05-26 14:12:00|1615.2|1614|1615.1|1613.9|1615.4|1614.2|1615|1613.8|39
1653574330000|2022-05-26 14:12:10|1615.2|1614|1616|1614.8|1616|1614.8|1615.2|1614|21
1653574340000|2022-05-26 14:12:20|1616.1|1614.9|1616.6|1615.4|1616.8|1615.6|1616.1|1614.9|20
1653574350000|2022-05-26 14:12:30|1616.7|1615.5|1616.3|1615.1|1616.8|1615.6|1616.3|1615.1|171
1653574360000|2022-05-26 14:12:40|1616.1|1614.9|1615.7|1614.5|1616.3|1615.1|1615.7|1614.5|37
1653574370000|2022-05-26 14:12:50|1615.8|1614.6|1615.7|1614.5|1615.8|1614.6|1615.7|1614.5|4
1653574380000|2022-05-26 14:13:00|1615.5|1614.3|1616|1614.8|1616.1|1614.9|1615.5|1614.3|15
1653574390000|2022-05-26 14:13:10|1616.1|1614.9|1616|1614.8|1616.3|1615.1|1615.7|1614.5|23
1653574400000|2022-05-26 14:13:20|1616.1|1614.9|1615.8|1614.6|1616.1|1614.9|1615.8|1614.6|16
1653574410000|2022-05-26 14:13:30|1615.4|1614.2|1615.9|1614.7|1615.9|1614.7|1615.3|1614.1|40
1653574420000|2022-05-26 14:13:40|1615.8|1614.6|1615.7|1614.5|1615.8|1614.6|1615.7|1614.5|18
1653574430000|2022-05-26 14:13:50|1615.8|1614.6|1615.8|1614.6|1616.3|1615.1|1615.7|1614.5|26
1653574440000|2022-05-26 14:14:00|1615.9|1614.7|1616|1614.8|1616|1614.8|1615.6|1614.4|27
1653574450000|2022-05-26 14:14:10|1615.8|1614.6|1615.3|1614.1|1615.8|1614.6|1615.3|1614.1|24
1653574460000|2022-05-26 14:14:20|1615.4|1614.2|1615.4|1614.2|1615.4|1614.2|1615.3|1614.1|8
1653574470000|2022-05-26 14:14:30|1615.3|1614.1|1615.3|1614.1|1615.3|1614.1|1615.1|1613.9|22
1653574480000|2022-05-26 14:14:40|1615.4|1614.2|1615.4|1614.2|1615.6|1614.4|1615.4|1614.2|11
1653574490000|2022-05-26 14:14:50|1615.5|1614.3|1615.7|1614.5|1615.7|1614.5|1615.4|1614.2|12
1653574500000|2022-05-26 14:15:00|1615.8|1614.6|1615.9|1614.7|1616.2|1615|1615.5|1614.3|63
1653574510000|2022-05-26 14:15:10|1615.8|1614.6|1615.9|1614.7|1616.1|1614.9|1615.8|1614.6|10
1653574520000|2022-05-26 14:15:20|1616|1614.8|1615.9|1614.7|1616.1|1614.9|1615.9|1614.7|60
1653574530000|2022-05-26 14:15:30|1615.8|1614.6|1615.9|1614.7|1615.9|1614.7|1615.8|1614.6|11
1653574540000|2022-05-26 14:15:40|||||||||21
1653574550000|2022-05-26 14:15:50|1615.8|1614.6|1615.8|1614.6|1616|1614.8|1615.6|1614.4|14
1653574560000|2022-05-26 14:16:00|1615.7|1614.5|1615.9|1614.7|1616|1614.8|1615.7|1614.5|20
1653574570000|2022-05-26 14:16:10|1615.7|1614.5|1615.4|1614.2|1615.7|1614.5|1615.4|1614.2|27
1653574580000|2022-05-26 14:16:20|1615.5|1614.3|1615.4|1614.2|1615.8|1614.6|1615.4|1614.2|51
1653574590000|2022-05-26 14:16:30|1615.9|1614.7|1616.1|1614.9|1616.1|1614.9|1615.8|1614.6|45
1653574600000|2022-05-26 14:16:40|1615.9|1614.7|1616.1|1614.9|1616.1|1614.9|1615.9|1614.7|108
1653574610000|2022-05-26 14:16:50|1616.5|1615.3|1616.5|1615.3|1617.1|1615.9|1616.4|1615.2|73
1653574620000|2022-05-26 14:17:00|1616.4|1615.2|1617.6|1616.4|1617.6|1616.4|1616.3|1615.1|114
1653574630000|2022-05-26 14:17:10|1617.4|1616.2|1617.7|1616.5|1617.7|1616.5|1617.2|1616|27
1653574640000|2022-05-26 14:17:20|1617.9|1616.7|1618.1|1616.9|1618.1|1616.9|1617.6|1616.4|59
1653574650000|2022-05-26 14:17:30|1618.2|1617|1618.1|1616.9|1618.3|1617.1|1617.8|1616.6|50
1653574660000|2022-05-26 14:17:40|1618.2|1617|1619|1617.8|1619.3|1618.1|1618.1|1616.9|105
1653574670000|2022-05-26 14:17:50|1619.1|1617.9|1619.5|1618.3|1619.5|1618.3|1619.1|1617.9|88
1653574680000|2022-05-26 14:18:00|1619.6|1618.4|1620.1|1618.9|1620.1|1618.9|1619.6|1618.4|73
1653574690000|2022-05-26 14:18:10|1619.9|1618.7|1619.9|1618.7|1619.9|1618.7|1619.9|1618.7|26
1653574700000|2022-05-26 14:18:20|1619.6|1618.4|1620|1618.8|1620|1618.8|1619.6|1618.4|57
1653574710000|2022-05-26 14:18:30|1620.1|1618.9|1620.4|1619.2|1620.5|1619.3|1620.1|1618.9|29
1653574720000|2022-05-26 14:18:40|1620.5|1619.3|1620.8|1619.6|1620.9|1619.7|1620.3|1619.1|165
1653574730000|2022-05-26 14:18:50|1620.9|1619.7|1620.3|1619.1|1621|1619.8|1620.3|1619.1|68
1653574740000|2022-05-26 14:19:00|1620.1|1618.9|1620.5|1619.3|1620.5|1619.3|1620.1|1618.9|18
1653574750000|2022-05-26 14:19:10|1620.4|1619.2|1620.3|1619.1|1620.4|1619.2|1620.1|1618.9|36
1653574760000|2022-05-26 14:19:20|1619.9|1618.7|1620.5|1619.3|1620.5|1619.3|1619.9|1618.7|32
1653574770000|2022-05-26 14:19:30|1620.3|1619.1|1620.1|1618.9|1620.3|1619.1|1620.1|1618.9|10
1653574780000|2022-05-26 14:19:40|1620.2|1619|1620.5|1619.3|1620.5|1619.3|1620.2|1619|16
1653574790000|2022-05-26 14:19:50|1620.3|1619.1|1620|1618.8|1620.3|1619.1|1620|1618.8|10
1653574800000|2022-05-26 14:20:00|1619.9|1618.7|1619.9|1618.7|1620|1618.8|1619.8|1618.6|24
1653574810000|2022-05-26 14:20:10|1619.8|1618.6|1619.4|1618.2|1619.8|1618.6|1619.4|1618.2|57
1653574820000|2022-05-26 14:20:20|1619.3|1618.1|1619.5|1618.3|1619.5|1618.3|1619.3|1618.1|12
1653574830000|2022-05-26 14:20:30|1619|1617.8|1619.3|1618.1|1619.3|1618.1|1619|1617.8|11
1653574840000|2022-05-26 14:20:40|1619.1|1617.9|1619.1|1617.9|1619.1|1617.9|1619.1|1617.9|15
1653574850000|2022-05-26 14:20:50|1619.3|1618.1|1620|1618.8|1620|1618.8|1619.3|1618.1|60
1653574860000|2022-05-26 14:21:00|1619.8|1618.6|1620.3|1619.1|1620.3|1619.1|1619.8|1618.6|20
1653574870000|2022-05-26 14:21:10|1620.5|1619.3|1620.5|1619.3|1620.5|1619.3|1620.5|1619.3|7
1653574880000|2022-05-26 14:21:20|1621|1619.8|1621|1619.8|1621|1619.8|1620.8|1619.6|24
1653574890000|2022-05-26 14:21:30|1620.8|1619.6|1620.8|1619.6|1620.9|1619.7|1620.8|1619.6|21
1653574900000|2022-05-26 14:21:40|||||||||30
1653574910000|2022-05-26 14:21:50|1620.9|1619.7|1621|1619.8|1621.1|1619.9|1620.9|1619.7|48
1653574920000|2022-05-26 14:22:00|1620.9|1619.7|1621.3|1620.1|1621.5|1620.3|1620.9|1619.7|39
1653574930000|2022-05-26 14:22:10|1621.4|1620.2|1621.3|1620.1|1621.4|1620.2|1621.3|1620.1|43
1653574940000|2022-05-26 14:22:20|||||||||83
1653574950000|2022-05-26 14:22:30|1621|1619.8|1621|1619.8|1621|1619.8|1621|1619.8|56
1653574960000|2022-05-26 14:22:40|1620.8|1619.6|1621.1|1619.9|1621.1|1619.9|1620.7|1619.5|80
1653574970000|2022-05-26 14:22:50|1621.3|1620.1|1621.6|1620.4|1621.6|1620.4|1621.3|1620.1|127
1653574980000|2022-05-26 14:23:00|1622.1|1620.9|1622.1|1620.9|1622.6|1621.4|1621.9|1620.7|98
1653574990000|2022-05-26 14:23:10|1622.2|1621|1622.4|1621.2|1622.8|1621.6|1622.2|1621|81
1653575000000|2022-05-26 14:23:20|1622.6|1621.4|1622.6|1621.4|1622.8|1621.6|1622.6|1621.4|55
1653575010000|2022-05-26 14:23:30|1622.7|1621.5|1622.8|1621.6|1622.8|1621.6|1622.6|1621.4|8
1653575020000|2022-05-26 14:23:40|1622.9|1621.7|1622.7|1621.5|1622.9|1621.7|1622.7|1621.5|14
1653575030000|2022-05-26 14:23:50|1622.6|1621.4|1622.2|1621|1622.7|1621.5|1622|1620.8|125
1653575040000|2022-05-26 14:24:00|1622|1620.8|1622.2|1621|1622.4|1621.2|1622|1620.8|23
1653575050000|2022-05-26 14:24:10|1622.4|1621.2|1622.7|1621.5|1622.7|1621.5|1622.4|1621.2|14
1653575060000|2022-05-26 14:24:20|1622.6|1621.4|1622.9|1621.7|1622.9|1621.7|1622.4|1621.2|20
1653575070000|2022-05-26 14:24:30|1622.7|1621.5|1622.9|1621.7|1622.9|1621.7|1622.7|1621.5|17
1653575080000|2022-05-26 14:24:40|1622.7|1621.5|1622.8|1621.6|1622.8|1621.6|1622.6|1621.4|100
1653575090000|2022-05-26 14:24:50|1623|1621.8|1623|1621.8|1623.2|1622|1622.9|1621.7|90
1653575100000|2022-05-26 14:25:00|1623.1|1621.9|1623.7|1622.5|1623.7|1622.5|1623.1|1621.9|279
1653575110000|2022-05-26 14:25:10|1623.8|1622.6|1624|1622.8|1624|1622.8|1623.7|1622.5|19
1653575120000|2022-05-26 14:25:20|1624.2|1623|1622.9|1621.7|1624.2|1623|1622.9|1621.7|133
1653575130000|2022-05-26 14:25:30|1623|1621.8|1622.6|1621.4|1623.2|1622|1622.6|1621.4|41
1653575140000|2022-05-26 14:25:40|1622.5|1621.3|1623.2|1622|1623.2|1622|1622.4|1621.2|47
1653575150000|2022-05-26 14:25:50|||||||||17
1653575160000|2022-05-26 14:26:00|1623.1|1621.9|1623|1621.8|1623.1|1621.9|1622.9|1621.7|17
1653575170000|2022-05-26 14:26:10|1623.1|1621.9|1622.9|1621.7|1623.2|1622|1622.9|1621.7|58
1653575180000|2022-05-26 14:26:20|1622.8|1621.6|1621.7|1620.5|1622.8|1621.6|1621.7|1620.5|67
1653575190000|2022-05-26 14:26:30|||||||||8
1653575200000|2022-05-26 14:26:40|1621.9|1620.7|1621.9|1620.7|1622.1|1620.9|1621.9|1620.7|22
1653575210000|2022-05-26 14:26:50|1621.7|1620.5|1622|1620.8|1622.1|1620.9|1621.7|1620.5|62
1653575220000|2022-05-26 14:27:00|1622.1|1620.9|1621.8|1620.6|1622.1|1620.9|1621.7|1620.5|34
1653575230000|2022-05-26 14:27:10|1621.7|1620.5|1621.7|1620.5|1621.7|1620.5|1621.7|1620.5|25
1653575240000|2022-05-26 14:27:20|1622|1620.8|1621.8|1620.6|1622|1620.8|1621.8|1620.6|41
1653575250000|2022-05-26 14:27:30|1622|1620.8|1621.9|1620.7|1622.1|1620.9|1621.9|1620.7|26
1653575260000|2022-05-26 14:27:40|1621.5|1620.3|1622.4|1621.2|1622.5|1621.3|1621.5|1620.3|99
1653575270000|2022-05-26 14:27:50|1622.6|1621.4|1622.4|1621.2|1622.6|1621.4|1622.4|1621.2|42
1653575280000|2022-05-26 14:28:00|1622.2|1621|1622.2|1621|1622.2|1621|1622.1|1620.9|11
1653575290000|2022-05-26 14:28:10|1622|1620.8|1622|1620.8|1622.1|1620.9|1621.9|1620.7|13
1653575300000|2022-05-26 14:28:20|1621.9|1620.7|1621.5|1620.3|1622|1620.8|1621.5|1620.3|69
1653575310000|2022-05-26 14:28:30|1621.4|1620.2|1621.4|1620.2|1621.6|1620.4|1621.2|1620|37
1653575320000|2022-05-26 14:28:40|1621.2|1620|1620.2|1619|1621.2|1620|1620.2|1619|197
1653575330000|2022-05-26 14:28:50|1620.3|1619.1|1619.9|1618.7|1620.4|1619.2|1619.9|1618.7|43
1653575340000|2022-05-26 14:29:00|1619.7|1618.5|1619.5|1618.3|1619.7|1618.5|1619.2|1618|45
1653575350000|2022-05-26 14:29:10|1619.6|1618.4|1620|1618.8|1620|1618.8|1619.5|1618.3|7
1653575360000|2022-05-26 14:29:20|1619.9|1618.7|1620|1618.8|1620|1618.8|1619.9|1618.7|8
1653575370000|2022-05-26 14:29:30|1619.9|1618.7|1619.9|1618.7|1620|1618.8|1619.9|1618.7|20
1653575380000|2022-05-26 14:29:40|1619.7|1618.5|1619.4|1618.2|1619.7|1618.5|1619.4|1618.2|64
1653575390000|2022-05-26 14:29:50|1619.2|1618|1619.2|1618|1619.4|1618.2|1619.1|1617.9|11
1653575400000|2022-05-26 14:30:00|1619.4|1618.2|1619.9|1618.7|1619.9|1618.7|1619.2|1618|91
1653575410000|2022-05-26 14:30:10|||||||||13
1653575420000|2022-05-26 14:30:20|1619.8|1618.6|1620.3|1619.1|1620.3|1619.1|1619.8|1618.6|44
1653575430000|2022-05-26 14:30:30|1620.4|1619.2|1620.5|1619.3|1620.5|1619.3|1620.3|1619.1|9
1653575440000|2022-05-26 14:30:40|1620.3|1619.1|1620.3|1619.1|1620.4|1619.2|1620.1|1618.9|32
1653575450000|2022-05-26 14:30:50|1620.2|1619|1620.3|1619.1|1620.3|1619.1|1620|1618.8|8
1653575460000|2022-05-26 14:31:00|1620.2|1619|1620|1618.8|1620.2|1619|1619.8|1618.6|13
1653575470000|2022-05-26 14:31:10|1620.1|1618.9|1620.8|1619.6|1620.8|1619.6|1620|1618.8|71
1653575480000|2022-05-26 14:31:20|1620.7|1619.5|1620.7|1619.5|1620.8|1619.6|1620.5|1619.3|22
1653575490000|2022-05-26 14:31:30|1620.8|1619.6|1620.7|1619.5|1620.8|1619.6|1620.5|1619.3|12
1653575500000|2022-05-26 14:31:40|1620.8|1619.6|1620.5|1619.3|1620.8|1619.6|1620.5|1619.3|5
1653575510000|2022-05-26 14:31:50|1620.7|1619.5|1620.5|1619.3|1620.8|1619.6|1620.5|1619.3|27
1653575520000|2022-05-26 14:32:00|1620.4|1619.2|1620.7|1619.5|1620.7|1619.5|1620.2|1619|29
1653575530000|2022-05-26 14:32:10|||||||||1
1653575540000|2022-05-26 14:32:20|1620.5|1619.3|1623|1621.8|1623.2|1622|1620.5|1619.3|81
1653575550000|2022-05-26 14:32:30|1623.4|1622.2|1623.7|1622.5|1623.7|1622.5|1623|1621.8|96
1653575560000|2022-05-26 14:32:40|1624|1622.8|1624.2|1623|1624.3|1623.1|1623.8|1622.6|196
1653575570000|2022-05-26 14:32:50|1624.4|1623.2|1624.7|1623.5|1624.9|1623.7|1624.2|1623|119
1653575580000|2022-05-26 14:33:00|1624.6|1623.4|1624.8|1623.6|1624.9|1623.7|1624.6|1623.4|125
1653575590000|2022-05-26 14:33:10|1624.7|1623.5|1625.8|1624.6|1625.9|1624.7|1624.6|1623.4|111
1653575600000|2022-05-26 14:33:20|1625.9|1624.7|1626|1624.8|1626.2|1625|1625.9|1624.7|83
1653575610000|2022-05-26 14:33:30|1626.5|1625.3|1627.2|1626|1627.2|1626|1626.2|1625|141
1653575620000|2022-05-26 14:33:40|1627.5|1626.3|1628|1626.8|1628.2|1627|1627.2|1626|87
1653575630000|2022-05-26 14:33:50|1628.1|1626.9|1627.5|1626.3|1628.1|1626.9|1627.4|1626.2|80
1653575640000|2022-05-26 14:34:00|1627.6|1626.4|1626.9|1625.7|1627.6|1626.4|1626.9|1625.7|94
1653575650000|2022-05-26 14:34:10|1626.8|1625.6|1627.1|1625.9|1627.1|1625.9|1626.8|1625.6|26
1653575660000|2022-05-26 14:34:20|1626.9|1625.7|1626.9|1625.7|1626.9|1625.7|1626.9|1625.7|52
1653575670000|2022-05-26 14:34:30|1627|1625.8|1627.4|1626.2|1627.5|1626.3|1626.9|1625.7|80
1653575680000|2022-05-26 14:34:40|1627.5|1626.3|1627.9|1626.7|1628|1626.8|1627.1|1625.9|46
1653575690000|2022-05-26 14:34:50|1628|1626.8|1628.1|1626.9|1628.2|1627|1627.7|1626.5|93
1653575700000|2022-05-26 14:35:00|1628.2|1627|1628.1|1626.9|1628.2|1627|1628|1626.8|25
1653575710000|2022-05-26 14:35:10|1628|1626.8|1628.1|1626.9|1628.1|1626.9|1628|1626.8|58
1653575720000|2022-05-26 14:35:20|1627.9|1626.7|1627.9|1626.7|1628.1|1626.9|1627.9|1626.7|63
1653575730000|2022-05-26 14:35:30|1627.8|1626.6|1627.7|1626.5|1627.8|1626.6|1627.7|1626.5|177
1653575740000|2022-05-26 14:35:40|1627.8|1626.6|1627.8|1626.6|1627.8|1626.6|1627.7|1626.5|51
1653575750000|2022-05-26 14:35:50|1627.7|1626.5|1627.7|1626.5|1627.7|1626.5|1627.7|1626.5|101
1653575760000|2022-05-26 14:36:00|1627.8|1626.6|1629.1|1627.9|1629.2|1628|1627.8|1626.6|91
1653575770000|2022-05-26 14:36:10|1629.4|1628.2|1628.3|1627.1|1629.4|1628.2|1628.3|1627.1|101
1653575780000|2022-05-26 14:36:20|1628.1|1626.9|1627.8|1626.6|1628.1|1626.9|1627.8|1626.6|81
1653575790000|2022-05-26 14:36:30|1627.9|1626.7|1628.3|1627.1|1628.4|1627.2|1627.8|1626.6|41
1653575800000|2022-05-26 14:36:40|1628.4|1627.2|1628.6|1627.4|1628.8|1627.6|1628.4|1627.2|19
1653575810000|2022-05-26 14:36:50|1628.7|1627.5|1628.6|1627.4|1628.8|1627.6|1628.6|1627.4|33
1653575820000|2022-05-26 14:37:00|1628.7|1627.5|1629.1|1627.9|1629.1|1627.9|1628.7|1627.5|47
1653575830000|2022-05-26 14:37:10|1629.2|1628|1629.1|1627.9|1629.2|1628|1629.1|1627.9|43
1653575840000|2022-05-26 14:37:20|1629.2|1628|1629.2|1628|1629.2|1628|1628.8|1627.6|27
1653575850000|2022-05-26 14:37:30|1628.9|1627.7|1629|1627.8|1629|1627.8|1628.8|1627.6|16
1653575860000|2022-05-26 14:37:40|1628.8|1627.6|1628.7|1627.5|1628.8|1627.6|1628.7|1627.5|18
1653575870000|2022-05-26 14:37:50|1628.5|1627.3|1628.1|1626.9|1628.5|1627.3|1628.1|1626.9|60
1653575880000|2022-05-26 14:38:00|1628.2|1627|1628.2|1627|1628.4|1627.2|1628.1|1626.9|33
1653575890000|2022-05-26 14:38:10|1628.3|1627.1|1628|1626.8|1628.7|1627.5|1628|1626.8|98
1653575900000|2022-05-26 14:38:20|1628.2|1627|1628.3|1627.1|1628.4|1627.2|1628|1626.8|51
1653575910000|2022-05-26 14:38:30|1628.4|1627.2|1628.1|1626.9|1628.4|1627.2|1628.1|1626.9|16
1653575920000|2022-05-26 14:38:40|1628.2|1627|1628|1626.8|1628.2|1627|1628|1626.8|58
1653575930000|2022-05-26 14:38:50|1628.2|1627|1628|1626.8|1628.2|1627|1628|1626.8|104
1653575940000|2022-05-26 14:39:00|1627.9|1626.7|1627.1|1625.9|1628|1626.8|1626.6|1625.4|118
1653575950000|2022-05-26 14:39:10|1627.2|1626|1626.9|1625.7|1627.3|1626.1|1626.9|1625.7|38
1653575960000|2022-05-26 14:39:20|1627.1|1625.9|1627.2|1626|1627.2|1626|1626.9|1625.7|11
1653575970000|2022-05-26 14:39:30|1627.1|1625.9|1627|1625.8|1627.1|1625.9|1626.4|1625.2|61
1653575980000|2022-05-26 14:39:40|1626.9|1625.7|1626.9|1625.7|1627.2|1626|1626.9|1625.7|10
1653575990000|2022-05-26 14:39:50|1626.5|1625.3|1626.5|1625.3|1626.7|1625.5|1626.2|1625|62
1653576000000|2022-05-26 14:40:00|1626.7|1625.5|1626.8|1625.6|1626.9|1625.7|1626.7|1625.5|49
1653576010000|2022-05-26 14:40:10|1626.9|1625.7|1626.4|1625.2|1626.9|1625.7|1626.2|1625|19
1653576020000|2022-05-26 14:40:20|1626.3|1625.1|1627.9|1626.7|1627.9|1626.7|1626.2|1625|26
1653576030000|2022-05-26 14:40:30|1627.7|1626.5|1628|1626.8|1628|1626.8|1627.6|1626.4|36
1653576040000|2022-05-26 14:40:40|1627.8|1626.6|1628|1626.8|1628|1626.8|1627.8|1626.6|40
1653576050000|2022-05-26 14:40:50|1628.2|1627|1628.2|1627|1628.2|1627|1627.9|1626.7|76
1653576060000|2022-05-26 14:41:00|1628.1|1626.9|1628.2|1627|1628.4|1627.2|1628.1|1626.9|11
1653576070000|2022-05-26 14:41:10|1628.1|1626.9|1628.3|1627.1|1628.4|1627.2|1628.1|1626.9|7
1653576080000|2022-05-26 14:41:20|1628.4|1627.2|1628.4|1627.2|1628.4|1627.2|1628.4|1627.2|3
1653576090000|2022-05-26 14:41:30|1628.7|1627.5|1628.5|1627.3|1628.7|1627.5|1628.5|1627.3|20
1653576100000|2022-05-26 14:41:40|1628.3|1627.1|1628.5|1627.3|1628.5|1627.3|1628.3|1627.1|11
1653576110000|2022-05-26 14:41:50|1628.4|1627.2|1628.5|1627.3|1628.5|1627.3|1628.4|1627.2|17
1653576120000|2022-05-26 14:42:00|1628.6|1627.4|1628.7|1627.5|1629.5|1628.3|1628.6|1627.4|152
1653576130000|2022-05-26 14:42:10|1628.8|1627.6|1629.5|1628.3|1629.5|1628.3|1628.8|1627.6|48
1653576140000|2022-05-26 14:42:20|1629.3|1628.1|1629.3|1628.1|1629.3|1628.1|1629.2|1628|8
1653576150000|2022-05-26 14:42:30|1629.2|1628|1629.2|1628|1629.5|1628.3|1629.2|1628|123
1653576160000|2022-05-26 14:42:40|1629.4|1628.2|1629.7|1628.5|1629.9|1628.7|1629.4|1628.2|57
1653576170000|2022-05-26 14:42:50|1629.9|1628.7|1629.5|1628.3|1629.9|1628.7|1629.5|1628.3|52
1653576180000|2022-05-26 14:43:00|1629.6|1628.4|1629.8|1628.6|1629.8|1628.6|1629.5|1628.3|30
1653576190000|2022-05-26 14:43:10|1629.7|1628.5|1629.8|1628.6|1629.8|1628.6|1629.6|1628.4|66
1653576200000|2022-05-26 14:43:20|1630.1|1628.9|1630.7|1629.5|1630.7|1629.5|1630.1|1628.9|120
1653576210000|2022-05-26 14:43:30|1631.1|1629.9|1631.5|1630.3|1632|1630.8|1631.1|1629.9|153
1653576220000|2022-05-26 14:43:40|1631.4|1630.2|1630.9|1629.7|1631.5|1630.3|1630.4|1629.2|138
1653576230000|2022-05-26 14:43:50|1631|1629.8|1630.5|1629.3|1631|1629.8|1630.5|1629.3|63
1653576240000|2022-05-26 14:44:00|1630.6|1629.4|1630.8|1629.6|1630.8|1629.6|1630.5|1629.3|77
1653576250000|2022-05-26 14:44:10|1630.7|1629.5|1630.5|1629.3|1630.7|1629.5|1630.5|1629.3|36
1653576260000|2022-05-26 14:44:20|1630.7|1629.5|1629.9|1628.7|1630.7|1629.5|1629.9|1628.7|98
1653576270000|2022-05-26 14:44:30|1629.8|1628.6|1629.5|1628.3|1629.9|1628.7|1629.5|1628.3|12
1653576280000|2022-05-26 14:44:40|1629.3|1628.1|1628.8|1627.6|1629.3|1628.1|1628.8|1627.6|93
1653576290000|2022-05-26 14:44:50|1628.7|1627.5|1629.8|1628.6|1629.8|1628.6|1628.7|1627.5|15
1653576300000|2022-05-26 14:45:00|1630|1628.8|1629.5|1628.3|1630|1628.8|1629.5|1628.3|35
1653576310000|2022-05-26 14:45:10|1629.7|1628.5|1629|1627.8|1629.7|1628.5|1628.8|1627.6|35
1653576320000|2022-05-26 14:45:20|1628.8|1627.6|1629.3|1628.1|1629.4|1628.2|1628.8|1627.6|25
1653576330000|2022-05-26 14:45:30|1629.4|1628.2|1629.6|1628.4|1629.6|1628.4|1629.3|1628.1|10
1653576340000|2022-05-26 14:45:40|1629.4|1628.2|1629.6|1628.4|1629.6|1628.4|1629.3|1628.1|20
1653576350000|2022-05-26 14:45:50|1629.5|1628.3|1629.5|1628.3|1629.6|1628.4|1629.3|1628.1|38
1653576360000|2022-05-26 14:46:00|1629.6|1628.4|1630.5|1629.3|1630.5|1629.3|1629.6|1628.4|50
1653576370000|2022-05-26 14:46:10|1630.6|1629.4|1630.7|1629.5|1630.8|1629.6|1630.5|1629.3|38
1653576380000|2022-05-26 14:46:20|1630.8|1629.6|1630.8|1629.6|1630.8|1629.6|1630.8|1629.6|25
1653576390000|2022-05-26 14:46:30|1631|1629.8|1631.4|1630.2|1631.6|1630.4|1630.8|1629.6|170
1653576400000|2022-05-26 14:46:40|1631.3|1630.1|1631.5|1630.3|1631.6|1630.4|1631.3|1630.1|29
1653576410000|2022-05-26 14:46:50|1631.4|1630.2|1631.4|1630.2|1631.5|1630.3|1631.3|1630.1|18
1653576420000|2022-05-26 14:47:00|1631.3|1630.1|1631.3|1630.1|1631.6|1630.4|1631.2|1630|71
1653576430000|2022-05-26 14:47:10|1631.2|1630|1630.5|1629.3|1631.3|1630.1|1630.5|1629.3|48
1653576440000|2022-05-26 14:47:20|1630.7|1629.5|1630.5|1629.3|1630.7|1629.5|1630.3|1629.1|47
1653576450000|2022-05-26 14:47:30|1630.6|1629.4|1630.4|1629.2|1630.6|1629.4|1630.4|1629.2|14
1653576460000|2022-05-26 14:47:40|1630.5|1629.3|1631|1629.8|1631.1|1629.9|1630.2|1629|83
1653576470000|2022-05-26 14:47:50|1630.9|1629.7|1631|1629.8|1631|1629.8|1630.5|1629.3|62
1653576480000|2022-05-26 14:48:00|1631.1|1629.9|1631.2|1630|1631.4|1630.2|1630.9|1629.7|160
1653576490000|2022-05-26 14:48:10|1631.1|1629.9|1630.7|1629.5|1632.2|1631|1630.7|1629.5|230
1653576500000|2022-05-26 14:48:20|1630.9|1629.7|1630.3|1629.1|1630.9|1629.7|1630.3|1629.1|85
1653576510000|2022-05-26 14:48:30|1630.2|1629|1630.1|1628.9|1630.5|1629.3|1630|1628.8|98
1653576520000|2022-05-26 14:48:40|1630|1628.8|1629.6|1628.4|1630.2|1629|1629.5|1628.3|146
1653576530000|2022-05-26 14:48:50|1629.7|1628.5|1629.5|1628.3|1629.7|1628.5|1629.5|1628.3|15
1653576540000|2022-05-26 14:49:00|1629.7|1628.5|1629.6|1628.4|1629.7|1628.5|1628.9|1627.7|79
1653576550000|2022-05-26 14:49:10|1629.7|1628.5|1630.3|1629.1|1630.3|1629.1|1629.7|1628.5|42
1653576560000|2022-05-26 14:49:20|1630.5|1629.3|1630|1628.8|1630.5|1629.3|1630|1628.8|73
1653576570000|2022-05-26 14:49:30|1630.1|1628.9|1630.2|1629|1630.5|1629.3|1630|1628.8|33
1653576580000|2022-05-26 14:49:40|1630.1|1628.9|1629.7|1628.5|1630.2|1629|1629.7|1628.5|28
1653576590000|2022-05-26 14:49:50|1629.8|1628.6|1629.6|1628.4|1629.8|1628.6|1629.6|1628.4|6
1653576600000|2022-05-26 14:50:00|1629.7|1628.5|1630.2|1629|1630.2|1629|1629.7|1628.5|44
1653576610000|2022-05-26 14:50:10|1630.3|1629.1|1630.2|1629|1630.3|1629.1|1630.2|1629|10
1653576620000|2022-05-26 14:50:20|1630.3|1629.1|1630.1|1628.9|1630.3|1629.1|1630.1|1628.9|19
1653576630000|2022-05-26 14:50:30|1630|1628.8|1630|1628.8|1630.3|1629.1|1629.9|1628.7|41
1653576640000|2022-05-26 14:50:40|1630.1|1628.9|1630.2|1629|1630.3|1629.1|1630.1|1628.9|10
1653576650000|2022-05-26 14:50:50|1630.3|1629.1|1630.2|1629|1630.3|1629.1|1629.8|1628.6|34
1653576660000|2022-05-26 14:51:00|1630.1|1628.9|1629.4|1628.2|1630.2|1629|1629.4|1628.2|55
1653576670000|2022-05-26 14:51:10|1629.3|1628.1|1629.4|1628.2|1629.8|1628.6|1629.3|1628.1|19
1653576680000|2022-05-26 14:51:20|1629.5|1628.3|1629.5|1628.3|1629.7|1628.5|1629.4|1628.2|20
1653576690000|2022-05-26 14:51:30|1629.4|1628.2|1629|1627.8|1629.5|1628.3|1629|1627.8|74
1653576700000|2022-05-26 14:51:40|1628.8|1627.6|1628.7|1627.5|1629.2|1628|1628.5|1627.3|158
1653576710000|2022-05-26 14:51:50|1628.8|1627.6|1628.6|1627.4|1628.8|1627.6|1628.6|1627.4|27
1653576720000|2022-05-26 14:52:00|1628.9|1627.7|1629.3|1628.1|1629.6|1628.4|1628.5|1627.3|102
1653576730000|2022-05-26 14:52:10|1629.4|1628.2|1629.3|1628.1|1629.4|1628.2|1629|1627.8|25
1653576740000|2022-05-26 14:52:20|1629.2|1628|1629.2|1628|1629.5|1628.3|1629|1627.8|46
1653576750000|2022-05-26 14:52:30|1629.1|1627.9|1629.1|1627.9|1629.2|1628|1628.8|1627.6|20
1653576760000|2022-05-26 14:52:40|1629|1627.8|1629|1627.8|1629.5|1628.3|1629|1627.8|40
1653576770000|2022-05-26 14:52:50|1628.8|1627.6|1628.8|1627.6|1628.8|1627.6|1628.8|1627.6|11
1653576780000|2022-05-26 14:53:00|1628.6|1627.4|1628.8|1627.6|1629|1627.8|1628.5|1627.3|29
1653576790000|2022-05-26 14:53:10|1628.6|1627.4|1628.8|1627.6|1628.9|1627.7|1628.6|1627.4|26
1653576800000|2022-05-26 14:53:20|1628.9|1627.7|1629.5|1628.3|1630|1628.8|1628.8|1627.6|69
1653576810000|2022-05-26 14:53:30|1629.4|1628.2|1629|1627.8|1629.4|1628.2|1628.9|1627.7|30
1653576820000|2022-05-26 14:53:40|1629.1|1627.9|1629.3|1628.1|1629.3|1628.1|1629|1627.8|71
1653576830000|2022-05-26 14:53:50|1629.4|1628.2|1629|1627.8|1629.6|1628.4|1629|1627.8|22
1653576840000|2022-05-26 14:54:00|1629.3|1628.1|1629.5|1628.3|1629.7|1628.5|1629.3|1628.1|51
1653576850000|2022-05-26 14:54:10|1629.3|1628.1|1629.3|1628.1|1629.5|1628.3|1629.2|1628|16
1653576860000|2022-05-26 14:54:20|1629.5|1628.3|1629.5|1628.3|1629.7|1628.5|1629.3|1628.1|8
1653576870000|2022-05-26 14:54:30|1630|1628.8|1628.8|1627.6|1630|1628.8|1628.8|1627.6|127
1653576880000|2022-05-26 14:54:40|1629|1627.8|1629.1|1627.9|1629.3|1628.1|1628.8|1627.6|70
1653576890000|2022-05-26 14:54:50|||||||||27
1653576900000|2022-05-26 14:55:00|1629.2|1628|1629.6|1628.4|1629.7|1628.5|1629.1|1627.9|40
1653576910000|2022-05-26 14:55:10|1629.8|1628.6|1629.6|1628.4|1629.8|1628.6|1629.5|1628.3|31
1653576920000|2022-05-26 14:55:20|1629.7|1628.5|1629.8|1628.6|1629.9|1628.7|1629.6|1628.4|5
1653576930000|2022-05-26 14:55:30|1630|1628.8|1629.8|1628.6|1630.1|1628.9|1629.8|1628.6|35
1653576940000|2022-05-26 14:55:40|1630.1|1628.9|1629.7|1628.5|1630.3|1629.1|1629.6|1628.4|38
1653576950000|2022-05-26 14:55:50|1629.6|1628.4|1629.6|1628.4|1629.8|1628.6|1629.3|1628.1|35
1653576960000|2022-05-26 14:56:00|1629.5|1628.3|1629|1627.8|1629.5|1628.3|1628.9|1627.7|50
1653576970000|2022-05-26 14:56:10|1629.1|1627.9|1628.8|1627.6|1629.3|1628.1|1628.8|1627.6|32
1653576980000|2022-05-26 14:56:20|1628.9|1627.7|1629|1627.8|1629|1627.8|1628.5|1627.3|78
1653576990000|2022-05-26 14:56:30|1629.1|1627.9|1629|1627.8|1629.1|1627.9|1629|1627.8|35
1653577000000|2022-05-26 14:56:40|1628.8|1627.6|1629|1627.8|1629|1627.8|1628.5|1627.3|45
1653577010000|2022-05-26 14:56:50|||||||||11
1653577020000|2022-05-26 14:57:00|1629.2|1628|1628.7|1627.5|1629.3|1628.1|1628.6|1627.4|38
1653577030000|2022-05-26 14:57:10|1628.5|1627.3|1628.4|1627.2|1628.5|1627.3|1628.3|1627.1|15
1653577040000|2022-05-26 14:57:20|1628.3|1627.1|1628.4|1627.2|1628.5|1627.3|1628.3|1627.1|6
1653577050000|2022-05-26 14:57:30|1628.5|1627.3|1628.3|1627.1|1628.6|1627.4|1628.3|1627.1|8
1653577060000|2022-05-26 14:57:40|1628.5|1627.3|1628.3|1627.1|1628.6|1627.4|1628.3|1627.1|23
1653577070000|2022-05-26 14:57:50|1628.4|1627.2|1628.6|1627.4|1628.6|1627.4|1628.4|1627.2|14
1653577080000|2022-05-26 14:58:00|1628.5|1627.3|1628.6|1627.4|1628.6|1627.4|1628.5|1627.3|34
1653577090000|2022-05-26 14:58:10|1628.7|1627.5|1628.8|1627.6|1628.8|1627.6|1628.6|1627.4|21
1653577100000|2022-05-26 14:58:20|1628.6|1627.4|1628.6|1627.4|1628.6|1627.4|1628.6|1627.4|8
1653577110000|2022-05-26 14:58:30|1628.3|1627.1|1627.7|1626.5|1628.3|1627.1|1627.6|1626.4|53
1653577120000|2022-05-26 14:58:40|1627.8|1626.6|1627.7|1626.5|1628|1626.8|1627.7|1626.5|13
1653577130000|2022-05-26 14:58:50|1627.6|1626.4|1627.7|1626.5|1627.7|1626.5|1627.5|1626.3|50
1653577140000|2022-05-26 14:59:00|1627.8|1626.6|1628|1626.8|1628|1626.8|1627.7|1626.5|17
1653577150000|2022-05-26 14:59:10|1628.2|1627|1627.7|1626.5|1628.2|1627|1627.7|1626.5|25
1653577160000|2022-05-26 14:59:20|1627.8|1626.6|1628|1626.8|1628|1626.8|1627.7|1626.5|11
1653577170000|2022-05-26 14:59:30|1628.2|1627|1627.8|1626.6|1628.4|1627.2|1627.8|1626.6|14
1653577180000|2022-05-26 14:59:40|1627.9|1626.7|1627.9|1626.7|1628.1|1626.9|1627.9|1626.7|35
1653577190000|2022-05-26 14:59:50|1628|1626.8|1627.3|1626.1|1628|1626.8|1627.3|1626.1|69
1653577200000|2022-05-26 15:00:00|1627.5|1626.3|1627.8|1626.6|1627.9|1626.7|1627.4|1626.2|73
1653577210000|2022-05-26 15:00:10|1627.9|1626.7|1627.5|1626.3|1627.9|1626.7|1627.5|1626.3|11
1653577220000|2022-05-26 15:00:20|1627.3|1626.1|1628.1|1626.9|1628.1|1626.9|1627.3|1626.1|31
1653577230000|2022-05-26 15:00:30|1628.2|1627|1628.1|1626.9|1628.2|1627|1627.8|1626.6|24
1653577240000|2022-05-26 15:00:40|1627.9|1626.7|1628.1|1626.9|1628.2|1627|1627.8|1626.6|15
1653577250000|2022-05-26 15:00:50|1628.2|1627|1628.2|1627|1628.2|1627|1628.1|1626.9|10
1653577260000|2022-05-26 15:01:00|1628.4|1627.2|1628.9|1627.7|1629.1|1627.9|1628.4|1627.2|60
1653577270000|2022-05-26 15:01:10|1629|1627.8|1629.1|1627.9|1629.2|1628|1629|1627.8|10
1653577280000|2022-05-26 15:01:20|1628.9|1627.7|1629.3|1628.1|1629.3|1628.1|1628.9|1627.7|59
1653577290000|2022-05-26 15:01:30|1629.6|1628.4|1628.9|1627.7|1629.6|1628.4|1628.7|1627.5|41
1653577300000|2022-05-26 15:01:40|1629|1627.8|1628.9|1627.7|1629.1|1627.9|1628.3|1627.1|14
1653577310000|2022-05-26 15:01:50|1628.8|1627.6|1628.8|1627.6|1628.9|1627.7|1628.8|1627.6|10
1653577320000|2022-05-26 15:02:00|1628.9|1627.7|1629|1627.8|1629|1627.8|1628.4|1627.2|19
1653577330000|2022-05-26 15:02:10|1628.9|1627.7|1629.3|1628.1|1629.3|1628.1|1628.9|1627.7|15
1653577340000|2022-05-26 15:02:20|1629.2|1628|1629.2|1628|1629.3|1628.1|1629.2|1628|5
1653577350000|2022-05-26 15:02:30|1629.3|1628.1|1629.3|1628.1|1629.3|1628.1|1628.9|1627.7|42
1653577360000|2022-05-26 15:02:40|1629.2|1628|1629.3|1628.1|1629.3|1628.1|1629.2|1628|15
1653577370000|2022-05-26 15:02:50|1629|1627.8|1628.8|1627.6|1629.1|1627.9|1628.6|1627.4|31
1653577380000|2022-05-26 15:03:00|1628.6|1627.4|1629|1627.8|1629.2|1628|1628.4|1627.2|45
1653577390000|2022-05-26 15:03:10|1629.1|1627.9|1629.6|1628.4|1629.6|1628.4|1629.1|1627.9|47
1653577400000|2022-05-26 15:03:20|1629.5|1628.3|1629.9|1628.7|1629.9|1628.7|1629.5|1628.3|75
1653577410000|2022-05-26 15:03:30|1629.8|1628.6|1630.3|1629.1|1630.3|1629.1|1629.7|1628.5|15
1653577420000|2022-05-26 15:03:40|1630.2|1629|1630.1|1628.9|1630.4|1629.2|1630.1|1628.9|12
1653577430000|2022-05-26 15:03:50|1630.3|1629.1|1630.2|1629|1630.4|1629.2|1630.1|1628.9|11
1653577440000|2022-05-26 15:04:00|1630.3|1629.1|1631|1629.8|1631|1629.8|1630.3|1629.1|43
1653577450000|2022-05-26 15:04:10|1631.1|1629.9|1630.7|1629.5|1631.1|1629.9|1630.7|1629.5|44
1653577460000|2022-05-26 15:04:20|||||||||4
1653577470000|2022-05-26 15:04:30|1630.6|1629.4|1630.7|1629.5|1630.9|1629.7|1630.6|1629.4|18
1653577480000|2022-05-26 15:04:40|||||||||3
1653577490000|2022-05-26 15:04:50|1630.8|1629.6|1630.6|1629.4|1630.8|1629.6|1630.6|1629.4|29
1653577500000|2022-05-26 15:05:00|1630.7|1629.5|1630.9|1629.7|1631|1629.8|1630.7|1629.5|32
1653577510000|2022-05-26 15:05:10|1630.8|1629.6|1630.6|1629.4|1630.8|1629.6|1630.6|1629.4|10
1653577520000|2022-05-26 15:05:20|1630.7|1629.5|1630.8|1629.6|1631|1629.8|1630.7|1629.5|18
1653577530000|2022-05-26 15:05:30|1630.6|1629.4|1631.1|1629.9|1631.1|1629.9|1630.6|1629.4|39
1653577540000|2022-05-26 15:05:40|1631.2|1630|1631.1|1629.9|1631.3|1630.1|1631.1|1629.9|29
1653577550000|2022-05-26 15:05:50|1630.9|1629.7|1630.6|1629.4|1631.2|1630|1630.6|1629.4|46
1653577560000|2022-05-26 15:06:00|1630.8|1629.6|1631|1629.8|1631.2|1630|1630.7|1629.5|78
1653577570000|2022-05-26 15:06:10|1631.1|1629.9|1631|1629.8|1631.1|1629.9|1631|1629.8|25
1653577580000|2022-05-26 15:06:20|1630.7|1629.5|1630.7|1629.5|1630.9|1629.7|1630.7|1629.5|11
1653577590000|2022-05-26 15:06:30|1630.9|1629.7|1631.4|1630.2|1631.4|1630.2|1630.7|1629.5|50
1653577600000|2022-05-26 15:06:40|1631.6|1630.4|1631.7|1630.5|1631.7|1630.5|1631.6|1630.4|21
1653577610000|2022-05-26 15:06:50|||||||||8
1653577620000|2022-05-26 15:07:00|1631.9|1630.7|1631.9|1630.7|1632.1|1630.9|1631.9|1630.7|66
1653577630000|2022-05-26 15:07:10|1632.1|1630.9|1632.4|1631.2|1632.6|1631.4|1632.1|1630.9|77
1653577640000|2022-05-26 15:07:20|1632.3|1631.1|1632.1|1630.9|1632.3|1631.1|1632.1|1630.9|23
1653577650000|2022-05-26 15:07:30|1632.2|1631|1632.2|1631|1632.2|1631|1632.1|1630.9|13
1653577660000|2022-05-26 15:07:40|1632.3|1631.1|1632.3|1631.1|1632.3|1631.1|1632.3|1631.1|14
1653577670000|2022-05-26 15:07:50|1632.2|1631|1632.1|1630.9|1632.3|1631.1|1632.1|1630.9|8
1653577680000|2022-05-26 15:08:00|1632.3|1631.1|1634.4|1633.2|1634.4|1633.2|1632.3|1631.1|183
1653577690000|2022-05-26 15:08:10|1635.1|1633.9|1634.3|1633.1|1635.1|1633.9|1634.3|1633.1|102
1653577700000|2022-05-26 15:08:20|1634.2|1633|1634.7|1633.5|1635.1|1633.9|1634.1|1632.9|55
1653577710000|2022-05-26 15:08:30|1634.6|1633.4|1633.6|1632.4|1634.6|1633.4|1633.4|1632.2|118
1653577720000|2022-05-26 15:08:40|1633.5|1632.3|1633.7|1632.5|1633.7|1632.5|1633.5|1632.3|23
1653577730000|2022-05-26 15:08:50|1633.8|1632.6|1633.3|1632.1|1633.8|1632.6|1633.3|1632.1|21
1653577740000|2022-05-26 15:09:00|1633.4|1632.2|1633.1|1631.9|1633.4|1632.2|1633.1|1631.9|17
1653577750000|2022-05-26 15:09:10|1632.9|1631.7|1633|1631.8|1633.2|1632|1632.8|1631.6|70
1653577760000|2022-05-26 15:09:20|1632.9|1631.7|1632.7|1631.5|1633|1631.8|1632.6|1631.4|33
1653577770000|2022-05-26 15:09:30|1632.8|1631.6|1632.7|1631.5|1632.8|1631.6|1632.6|1631.4|36
1653577780000|2022-05-26 15:09:40|1632.6|1631.4|1632.1|1630.9|1632.6|1631.4|1631.8|1630.6|45
1653577790000|2022-05-26 15:09:50|1632.2|1631|1632.7|1631.5|1632.8|1631.6|1632.2|1631|21
1653577800000|2022-05-26 15:10:00|1632.9|1631.7|1633.6|1632.4|1633.7|1632.5|1632.9|1631.7|48
1653577810000|2022-05-26 15:10:10|1633.7|1632.5|1633.6|1632.4|1633.7|1632.5|1633.6|1632.4|13
1653577820000|2022-05-26 15:10:20|1633.4|1632.2|1633.2|1632|1633.4|1632.2|1633.2|1632|41
1653577830000|2022-05-26 15:10:30|1633.3|1632.1|1632.9|1631.7|1633.3|1632.1|1632.9|1631.7|13
1653577840000|2022-05-26 15:10:40|1633|1631.8|1633.2|1632|1633.2|1632|1632.9|1631.7|8
1653577850000|2022-05-26 15:10:50|1633.4|1632.2|1633.1|1631.9|1633.4|1632.2|1633|1631.8|15
1653577860000|2022-05-26 15:11:00|1633.2|1632|1633|1631.8|1633.3|1632.1|1633|1631.8|11
1653577870000|2022-05-26 15:11:10|1633.2|1632|1632.6|1631.4|1633.2|1632|1632.6|1631.4|13
1653577880000|2022-05-26 15:11:20|1632.5|1631.3|1632.7|1631.5|1632.7|1631.5|1632.5|1631.3|25
1653577890000|2022-05-26 15:11:30|1632.6|1631.4|1632.8|1631.6|1632.9|1631.7|1632.6|1631.4|10
1653577900000|2022-05-26 15:11:40|1632.9|1631.7|1632.8|1631.6|1632.9|1631.7|1632.8|1631.6|8
1653577910000|2022-05-26 15:11:50|1632.7|1631.5|1632.7|1631.5|1632.8|1631.6|1632.6|1631.4|39
1653577920000|2022-05-26 15:12:00|1632.5|1631.3|1632.8|1631.6|1632.8|1631.6|1632.5|1631.3|35
1653577930000|2022-05-26 15:12:10|1632.9|1631.7|1633.1|1631.9|1633.1|1631.9|1632.9|1631.7|14
1653577940000|2022-05-26 15:12:20|1633|1631.8|1632.7|1631.5|1633.2|1632|1632.7|1631.5|21
1653577950000|2022-05-26 15:12:30|1632.6|1631.4|1631.8|1630.6|1632.6|1631.4|1631.8|1630.6|82
1653577960000|2022-05-26 15:12:40|1632|1630.8|1631.9|1630.7|1632.1|1630.9|1631.9|1630.7|13
1653577970000|2022-05-26 15:12:50|1632.1|1630.9|1631.9|1630.7|1632.2|1631|1631.9|1630.7|18
1653577980000|2022-05-26 15:13:00|1632|1630.8|1632.6|1631.4|1632.7|1631.5|1632|1630.8|40
1653577990000|2022-05-26 15:13:10|1632.5|1631.3|1632.6|1631.4|1632.6|1631.4|1632.4|1631.2|67
1653578000000|2022-05-26 15:13:20|1632.5|1631.3|1632.4|1631.2|1632.5|1631.3|1632.4|1631.2|16
1653578010000|2022-05-26 15:13:30|1632.3|1631.1|1632.6|1631.4|1632.6|1631.4|1632.3|1631.1|12
1653578020000|2022-05-26 15:13:40|1632.7|1631.5|1632.7|1631.5|1632.9|1631.7|1632.6|1631.4|19
1653578030000|2022-05-26 15:13:50|1632.6|1631.4|1633|1631.8|1633.1|1631.9|1632.6|1631.4|17
1653578040000|2022-05-26 15:14:00|1633.4|1632.2|1633.2|1632|1633.4|1632.2|1633|1631.8|52
1653578050000|2022-05-26 15:14:10|||||||||11
1653578060000|2022-05-26 15:14:20|1633.1|1631.9|1633.2|1632|1633.2|1632|1633|1631.8|25
1653578070000|2022-05-26 15:14:30|1633.1|1631.9|1632.8|1631.6|1633.2|1632|1632.7|1631.5|37
1653578080000|2022-05-26 15:14:40|1633|1631.8|1632.4|1631.2|1633|1631.8|1632.3|1631.1|69
1653578090000|2022-05-26 15:14:50|1632.3|1631.1|1632.4|1631.2|1632.4|1631.2|1632.1|1630.9|8
1653578100000|2022-05-26 15:15:00|1632.5|1631.3|1632.5|1631.3|1632.7|1631.5|1632.2|1631|26
1653578110000|2022-05-26 15:15:10|1632.7|1631.5|1632.5|1631.3|1632.7|1631.5|1632.4|1631.2|13
1653578120000|2022-05-26 15:15:20|1632.8|1631.6|1632.4|1631.2|1633|1631.8|1632.3|1631.1|46
1653578130000|2022-05-26 15:15:30|1632.5|1631.3|1632.7|1631.5|1632.9|1631.7|1632.4|1631.2|19
1653578140000|2022-05-26 15:15:40|1632.6|1631.4|1632.5|1631.3|1632.6|1631.4|1632|1630.8|81
1653578150000|2022-05-26 15:15:50|1632.6|1631.4|1632.6|1631.4|1632.7|1631.5|1632.4|1631.2|48
1653578160000|2022-05-26 15:16:00|1632.5|1631.3|1632.6|1631.4|1632.6|1631.4|1632.2|1631|20
1653578170000|2022-05-26 15:16:10|1632.7|1631.5|1632.6|1631.4|1632.7|1631.5|1632.5|1631.3|47
1653578180000|2022-05-26 15:16:20|1632.7|1631.5|1632.7|1631.5|1632.7|1631.5|1632.7|1631.5|11
1653578190000|2022-05-26 15:16:30|1632.8|1631.6|1632.8|1631.6|1632.8|1631.6|1632.4|1631.2|135
1653578200000|2022-05-26 15:16:40|1632.5|1631.3|1632.9|1631.7|1632.9|1631.7|1632.5|1631.3|44
1653578210000|2022-05-26 15:16:50|1632.8|1631.6|1632.7|1631.5|1632.8|1631.6|1632.3|1631.1|32
1653578220000|2022-05-26 15:17:00|1632.6|1631.4|1632.5|1631.3|1632.7|1631.5|1632.4|1631.2|13
1653578230000|2022-05-26 15:17:10|1632.6|1631.4|1632.7|1631.5|1632.7|1631.5|1632.6|1631.4|12
1653578240000|2022-05-26 15:17:20|1633|1631.8|1632.7|1631.5|1633|1631.8|1632.7|1631.5|43
1653578250000|2022-05-26 15:17:30|1632.6|1631.4|1632.5|1631.3|1632.7|1631.5|1632.5|1631.3|19
1653578260000|2022-05-26 15:17:40|1632.4|1631.2|1633|1631.8|1633|1631.8|1632.4|1631.2|52
1653578270000|2022-05-26 15:17:50|1632.8|1631.6|1632.5|1631.3|1632.9|1631.7|1632.5|1631.3|27
1653578280000|2022-05-26 15:18:00|1632.7|1631.5|1633.2|1632|1633.2|1632|1632.7|1631.5|38
1653578290000|2022-05-26 15:18:10|1633|1631.8|1632.8|1631.6|1633|1631.8|1632.8|1631.6|13
1653578300000|2022-05-26 15:18:20|1633|1631.8|1633|1631.8|1633|1631.8|1632.9|1631.7|5
1653578310000|2022-05-26 15:18:30|1633.2|1632|1633.2|1632|1633.2|1632|1633.2|1632|5
1653578320000|2022-05-26 15:18:40|1633.3|1632.1|1633.2|1632|1633.4|1632.2|1633.2|1632|30
1653578330000|2022-05-26 15:18:50|1633.3|1632.1|1633.3|1632.1|1633.3|1632.1|1633.2|1632|2
1653578340000|2022-05-26 15:19:00|1633.4|1632.2|1633.3|1632.1|1633.7|1632.5|1633.3|1632.1|37
1653578350000|2022-05-26 15:19:10|1633.5|1632.3|1633.5|1632.3|1633.5|1632.3|1633.5|1632.3|28
1653578360000|2022-05-26 15:19:20|1633.6|1632.4|1633.7|1632.5|1633.8|1632.6|1633.6|1632.4|27
1653578370000|2022-05-26 15:19:30|1633.8|1632.6|1634|1632.8|1634.3|1633.1|1633.8|1632.6|44
1653578380000|2022-05-26 15:19:40|1633.9|1632.7|1633.8|1632.6|1634|1632.8|1633.8|1632.6|40
1653578390000|2022-05-26 15:19:50|1633.7|1632.5|1633.6|1632.4|1633.7|1632.5|1633.3|1632.1|35
1653578400000|2022-05-26 15:20:00|1633.7|1632.5|1634|1632.8|1634.1|1632.9|1633.7|1632.5|50
1653578410000|2022-05-26 15:20:10|1633.9|1632.7|1633.8|1632.6|1633.9|1632.7|1633.8|1632.6|3
1653578420000|2022-05-26 15:20:20|1633.9|1632.7|1634.1|1632.9|1634.2|1633|1633.8|1632.6|7
1653578430000|2022-05-26 15:20:30|1633.9|1632.7|1633.8|1632.6|1633.9|1632.7|1633.8|1632.6|36
1653578440000|2022-05-26 15:20:40|1633.7|1632.5|1633.8|1632.6|1633.9|1632.7|1633.7|1632.5|11
1653578450000|2022-05-26 15:20:50|1633.9|1632.7|1634.1|1632.9|1634.1|1632.9|1633.8|1632.6|12
1653578460000|2022-05-26 15:21:00|1634.2|1633|1634|1632.8|1634.3|1633.1|1633.9|1632.7|38
1653578470000|2022-05-26 15:21:10|1633.9|1632.7|1634|1632.8|1634|1632.8|1633.9|1632.7|2
1653578480000|2022-05-26 15:21:20|1633.9|1632.7|1633.8|1632.6|1633.9|1632.7|1633.8|1632.6|20
1653578490000|2022-05-26 15:21:30|1633.9|1632.7|1634.1|1632.9|1634.2|1633|1633.9|1632.7|13
1653578500000|2022-05-26 15:21:40|1634.2|1633|1634|1632.8|1634.3|1633.1|1634|1632.8|6
1653578510000|2022-05-26 15:21:50|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|1633.5|1632.3|22
1653578520000|2022-05-26 15:22:00|1633.9|1632.7|1634|1632.8|1634|1632.8|1633.8|1632.6|19
1653578530000|2022-05-26 15:22:10|1633.9|1632.7|1634|1632.8|1634|1632.8|1633.9|1632.7|5
1653578540000|2022-05-26 15:22:20|1634.2|1633|1634.3|1633.1|1634.3|1633.1|1634|1632.8|14
1653578550000|2022-05-26 15:22:30|||||||||5
1653578560000|2022-05-26 15:22:40|1634.2|1633|1634|1632.8|1634.2|1633|1634|1632.8|11
1653578570000|2022-05-26 15:22:50|1633.8|1632.6|1633.7|1632.5|1633.8|1632.6|1633.5|1632.3|105
1653578580000|2022-05-26 15:23:00|1633.5|1632.3|1633.2|1632|1633.6|1632.4|1632.6|1631.4|74
1653578590000|2022-05-26 15:23:10|1633.3|1632.1|1633.3|1632.1|1633.5|1632.3|1633.2|1632|33
1653578600000|2022-05-26 15:23:20|1633.2|1632|1633.2|1632|1633.2|1632|1633.2|1632|9
1653578610000|2022-05-26 15:23:30|1633.4|1632.2|1632.9|1631.7|1633.4|1632.2|1632.9|1631.7|17
1653578620000|2022-05-26 15:23:40|1633|1631.8|1633|1631.8|1633|1631.8|1632.9|1631.7|7
1653578630000|2022-05-26 15:23:50|1632.9|1631.7|1632.8|1631.6|1633|1631.8|1632.7|1631.5|36
1653578640000|2022-05-26 15:24:00|1632.7|1631.5|1633|1631.8|1633|1631.8|1632.7|1631.5|19
1653578650000|2022-05-26 15:24:10|||||||||16
1653578660000|2022-05-26 15:24:20|1632.9|1631.7|1632.6|1631.4|1632.9|1631.7|1632.5|1631.3|30
1653578670000|2022-05-26 15:24:30|1632.5|1631.3|1632.4|1631.2|1632.5|1631.3|1632.4|1631.2|59
1653578680000|2022-05-26 15:24:40|1632.3|1631.1|1632.3|1631.1|1632.4|1631.2|1632.2|1631|62
1653578690000|2022-05-26 15:24:50|1633|1631.8|1633.2|1632|1633.2|1632|1633|1631.8|57
1653578700000|2022-05-26 15:25:00|1633.1|1631.9|1633.2|1632|1633.2|1632|1633.1|1631.9|18
1653578710000|2022-05-26 15:25:10|1633.1|1631.9|1632.9|1631.7|1633.2|1632|1632.9|1631.7|26
1653578720000|2022-05-26 15:25:20|1633|1631.8|1632.6|1631.4|1633|1631.8|1632.6|1631.4|47
1653578730000|2022-05-26 15:25:30|1632.7|1631.5|1632.8|1631.6|1633|1631.8|1632.6|1631.4|31
1653578740000|2022-05-26 15:25:40|1632.9|1631.7|1633|1631.8|1633|1631.8|1632.9|1631.7|6
1653578750000|2022-05-26 15:25:50|1632.9|1631.7|1633.1|1631.9|1633.1|1631.9|1632.9|1631.7|19
1653578760000|2022-05-26 15:26:00|1633|1631.8|1632.9|1631.7|1633|1631.8|1632.9|1631.7|26
1653578770000|2022-05-26 15:26:10|1633.1|1631.9|1633.6|1632.4|1633.6|1632.4|1633.1|1631.9|76
1653578780000|2022-05-26 15:26:20|1633.5|1632.3|1633.5|1632.3|1633.5|1632.3|1633.5|1632.3|18
1653578790000|2022-05-26 15:26:30|1633.6|1632.4|1633.5|1632.3|1633.7|1632.5|1633.5|1632.3|11
1653578800000|2022-05-26 15:26:40|1633.6|1632.4|1633.5|1632.3|1633.6|1632.4|1633.5|1632.3|7
1653578810000|2022-05-26 15:26:50|1633.4|1632.2|1633.2|1632|1633.5|1632.3|1633.2|1632|15
1653578820000|2022-05-26 15:27:00|1633.3|1632.1|1633.5|1632.3|1633.5|1632.3|1633.2|1632|7
1653578830000|2022-05-26 15:27:10|1633.6|1632.4|1633.9|1632.7|1633.9|1632.7|1633.6|1632.4|10
1653578840000|2022-05-26 15:27:20|1634|1632.8|1633.7|1632.5|1634|1632.8|1633.7|1632.5|17
1653578850000|2022-05-26 15:27:30|1633.6|1632.4|1633.4|1632.2|1633.6|1632.4|1633.4|1632.2|32
1653578860000|2022-05-26 15:27:40|1633.2|1632|1633|1631.8|1633.2|1632|1633|1631.8|35
1653578870000|2022-05-26 15:27:50|1633.2|1632|1633.4|1632.2|1633.4|1632.2|1633.2|1632|13
1653578880000|2022-05-26 15:28:00|1633.5|1632.3|1634.4|1633.2|1634.4|1633.2|1633.5|1632.3|56
1653578890000|2022-05-26 15:28:10|1634.5|1633.3|1634.6|1633.4|1634.8|1633.6|1634.3|1633.1|96
1653578900000|2022-05-26 15:28:20|1634.7|1633.5|1634.5|1633.3|1634.8|1633.6|1634.5|1633.3|27
1653578910000|2022-05-26 15:28:30|1634.8|1633.6|1634.3|1633.1|1635.1|1633.9|1634.3|1633.1|92
1653578920000|2022-05-26 15:28:40|1634.2|1633|1634.3|1633.1|1634.3|1633.1|1634.2|1633|16
1653578930000|2022-05-26 15:28:50|1634.2|1633|1633.6|1632.4|1634.2|1633|1633.6|1632.4|21
1653578940000|2022-05-26 15:29:00|1633.5|1632.3|1633.4|1632.2|1633.6|1632.4|1633.3|1632.1|33
1653578950000|2022-05-26 15:29:10|1633.5|1632.3|1633.3|1632.1|1633.5|1632.3|1633.3|1632.1|100
1653578960000|2022-05-26 15:29:20|1633.4|1632.2|1633.4|1632.2|1633.5|1632.3|1633.3|1632.1|25
1653578970000|2022-05-26 15:29:30|1633.3|1632.1|1633.4|1632.2|1633.4|1632.2|1633.3|1632.1|33
1653578980000|2022-05-26 15:29:40|1633.3|1632.1|1634.2|1633|1634.2|1633|1633.3|1632.1|41
1653578990000|2022-05-26 15:29:50|1634.1|1632.9|1633.9|1632.7|1634.2|1633|1633.9|1632.7|55
1653579000000|2022-05-26 15:30:00|1634|1632.8|1634|1632.8|1634.1|1632.9|1633.9|1632.7|5
1653579010000|2022-05-26 15:30:10|1634.1|1632.9|1634.3|1633.1|1634.3|1633.1|1634.1|1632.9|13
1653579020000|2022-05-26 15:30:20|1634.1|1632.9|1634.2|1633|1634.2|1633|1634|1632.8|25
1653579030000|2022-05-26 15:30:30|1634.3|1633.1|1634.6|1633.4|1634.8|1633.6|1634.3|1633.1|19
1653579040000|2022-05-26 15:30:40|1634.7|1633.5|1635|1633.8|1635|1633.8|1634.7|1633.5|4
1653579050000|2022-05-26 15:30:50|1635.1|1633.9|1635.7|1634.5|1636.1|1634.9|1635.1|1633.9|77
1653579060000|2022-05-26 15:31:00|1635.8|1634.6|1635.6|1634.4|1635.8|1634.6|1635.4|1634.2|53
1653579070000|2022-05-26 15:31:10|1635.7|1634.5|1635.6|1634.4|1635.7|1634.5|1635.5|1634.3|25
1653579080000|2022-05-26 15:31:20|1635.5|1634.3|1635.7|1634.5|1635.7|1634.5|1635.4|1634.2|15
1653579090000|2022-05-26 15:31:30|1636|1634.8|1636|1634.8|1636.1|1634.9|1635.8|1634.6|90
1653579100000|2022-05-26 15:31:40|1635.8|1634.6|1636|1634.8|1636|1634.8|1635.8|1634.6|31
1653579110000|2022-05-26 15:31:50|1636.2|1635|1636.2|1635|1636.2|1635|1636|1634.8|44
1653579120000|2022-05-26 15:32:00|1636.1|1634.9|1635.9|1634.7|1636.2|1635|1635.9|1634.7|28
1653579130000|2022-05-26 15:32:10|1635.8|1634.6|1635.8|1634.6|1635.9|1634.7|1635.6|1634.4|19
1653579140000|2022-05-26 15:32:20|1635.9|1634.7|1636|1634.8|1636|1634.8|1635.9|1634.7|22
1653579150000|2022-05-26 15:32:30|1635.9|1634.7|1635.8|1634.6|1635.9|1634.7|1635.6|1634.4|36
1653579160000|2022-05-26 15:32:40|1636|1634.8|1636|1634.8|1636.2|1635|1636|1634.8|21
1653579170000|2022-05-26 15:32:50|1635.9|1634.7|1635.8|1634.6|1635.9|1634.7|1635.8|1634.6|18
1653579180000|2022-05-26 15:33:00|1635.9|1634.7|1635.7|1634.5|1635.9|1634.7|1635.5|1634.3|55
1653579190000|2022-05-26 15:33:10|1635.6|1634.4|1635.7|1634.5|1635.8|1634.6|1635.6|1634.4|34
1653579200000|2022-05-26 15:33:20|1635.6|1634.4|1635.9|1634.7|1635.9|1634.7|1635.6|1634.4|26
1653579210000|2022-05-26 15:33:30|1635.8|1634.6|1636.4|1635.2|1636.4|1635.2|1635.8|1634.6|96
1653579220000|2022-05-26 15:33:40|1636.2|1635|1636.4|1635.2|1636.5|1635.3|1636.2|1635|56
1653579230000|2022-05-26 15:33:50|1636.5|1635.3|1636.6|1635.4|1636.6|1635.4|1636.3|1635.1|32
1653579240000|2022-05-26 15:34:00|1636.8|1635.6|1636.6|1635.4|1636.8|1635.6|1636.5|1635.3|61
1653579250000|2022-05-26 15:34:10|1636.4|1635.2|1636.3|1635.1|1636.4|1635.2|1636.2|1635|93
1653579260000|2022-05-26 15:34:20|1636.4|1635.2|1636.1|1634.9|1636.4|1635.2|1636|1634.8|74
1653579270000|2022-05-26 15:34:30|1636|1634.8|1636.2|1635|1636.3|1635.1|1636|1634.8|71
1653579280000|2022-05-26 15:34:40|1636.3|1635.1|1636.5|1635.3|1636.5|1635.3|1636|1634.8|88
1653579290000|2022-05-26 15:34:50|1636.6|1635.4|1636.5|1635.3|1636.6|1635.4|1636.5|1635.3|34
1653579300000|2022-05-26 15:35:00|1636.6|1635.4|1636.4|1635.2|1636.6|1635.4|1636.2|1635|40
1653579310000|2022-05-26 15:35:10|1636.3|1635.1|1636.3|1635.1|1636.3|1635.1|1636.2|1635|38
1653579320000|2022-05-26 15:35:20|1636.4|1635.2|1636.2|1635|1636.5|1635.3|1636.2|1635|32
1653579330000|2022-05-26 15:35:30|1636.1|1634.9|1635.8|1634.6|1636.2|1635|1635.6|1634.4|87
1653579340000|2022-05-26 15:35:40|1635.9|1634.7|1636.2|1635|1636.2|1635|1635.9|1634.7|47
1653579350000|2022-05-26 15:35:50|1636.1|1634.9|1636.4|1635.2|1636.5|1635.3|1636.1|1634.9|10
1653579360000|2022-05-26 15:36:00|1636.5|1635.3|1636.8|1635.6|1636.8|1635.6|1636.4|1635.2|28
1653579370000|2022-05-26 15:36:10|1636.9|1635.7|1636.9|1635.7|1637.3|1636.1|1636.8|1635.6|75
1653579380000|2022-05-26 15:36:20|1637|1635.8|1636.4|1635.2|1637.1|1635.9|1636.4|1635.2|58
1653579390000|2022-05-26 15:36:30|1636.5|1635.3|1636.9|1635.7|1637.1|1635.9|1636.5|1635.3|57
1653579400000|2022-05-26 15:36:40|1637|1635.8|1636.8|1635.6|1637|1635.8|1636.7|1635.5|64
1653579410000|2022-05-26 15:36:50|1636.6|1635.4|1636.3|1635.1|1636.6|1635.4|1636.3|1635.1|36
1653579420000|2022-05-26 15:37:00|1636.4|1635.2|1636.1|1634.9|1636.5|1635.3|1635.8|1634.6|48
1653579430000|2022-05-26 15:37:10|1636.3|1635.1|1636.2|1635|1636.3|1635.1|1636.1|1634.9|7
1653579440000|2022-05-26 15:37:20|1636.3|1635.1|1636.3|1635.1|1636.4|1635.2|1636.3|1635.1|17
1653579450000|2022-05-26 15:37:30|1636.1|1634.9|1636|1634.8|1636.2|1635|1635.9|1634.7|21
1653579460000|2022-05-26 15:37:40|1635.9|1634.7|1636.2|1635|1636.3|1635.1|1635.9|1634.7|35
1653579470000|2022-05-26 15:37:50|1636.1|1634.9|1636.1|1634.9|1636.3|1635.1|1635.9|1634.7|31
1653579480000|2022-05-26 15:38:00|1636.2|1635|1636.7|1635.5|1636.7|1635.5|1636.1|1634.9|39
1653579490000|2022-05-26 15:38:10|1636.8|1635.6|1636.6|1635.4|1636.8|1635.6|1636.6|1635.4|24
1653579500000|2022-05-26 15:38:20|1636.7|1635.5|1636.4|1635.2|1636.7|1635.5|1636.3|1635.1|32
1653579510000|2022-05-26 15:38:30|1636.2|1635|1636.5|1635.3|1636.5|1635.3|1636.1|1634.9|13
1653579520000|2022-05-26 15:38:40|1636.4|1635.2|1637.6|1636.4|1637.6|1636.4|1636.4|1635.2|62
1653579530000|2022-05-26 15:38:50|1637.4|1636.2|1637.4|1636.2|1637.4|1636.2|1637.4|1636.2|43
1653579540000|2022-05-26 15:39:00|1637.8|1636.6|1637.9|1636.7|1638|1636.8|1637.7|1636.5|66
1653579550000|2022-05-26 15:39:10|1638|1636.8|1637.8|1636.6|1638.1|1636.9|1637.8|1636.6|16
1653579560000|2022-05-26 15:39:20|1637.9|1636.7|1637.8|1636.6|1637.9|1636.7|1637.7|1636.5|36
1653579570000|2022-05-26 15:39:30|1637.7|1636.5|1637.6|1636.4|1637.8|1636.6|1637.5|1636.3|37
1653579580000|2022-05-26 15:39:40|1637.4|1636.2|1637.8|1636.6|1637.8|1636.6|1637.4|1636.2|87
1653579590000|2022-05-26 15:39:50|1637.9|1636.7|1637.9|1636.7|1638.1|1636.9|1637.9|1636.7|48
1653579600000|2022-05-26 15:40:00|1638|1636.8|1637.9|1636.7|1638.1|1636.9|1637.9|1636.7|28
1653579610000|2022-05-26 15:40:10|1638|1636.8|1637.8|1636.6|1638.3|1637.1|1637.8|1636.6|98
1653579620000|2022-05-26 15:40:20|1637.9|1636.7|1638.1|1636.9|1638.1|1636.9|1637.9|1636.7|79
1653579630000|2022-05-26 15:40:30|1638|1636.8|1637.6|1636.4|1638|1636.8|1637.6|1636.4|30
1653579640000|2022-05-26 15:40:40|1637.7|1636.5|1637.9|1636.7|1638.1|1636.9|1637.7|1636.5|116
1653579650000|2022-05-26 15:40:50|1637.6|1636.4|1637.8|1636.6|1637.9|1636.7|1637.6|1636.4|40
1653579660000|2022-05-26 15:41:00|1637.9|1636.7|1638.3|1637.1|1638.3|1637.1|1637.9|1636.7|20
1653579670000|2022-05-26 15:41:10|1638.4|1637.2|1638.3|1637.1|1638.4|1637.2|1638.3|1637.1|28
1653579680000|2022-05-26 15:41:20|||||||||67
1653579690000|2022-05-26 15:41:30|||||||||6
1653579700000|2022-05-26 15:41:40|||||||||11
1653579710000|2022-05-26 15:41:50|1638.4|1637.2|1638.5|1637.3|1638.5|1637.3|1638.2|1637|11
1653579720000|2022-05-26 15:42:00|1638.6|1637.4|1638.6|1637.4|1638.6|1637.4|1638.5|1637.3|30
1653579730000|2022-05-26 15:42:10|1638.8|1637.6|1638.6|1637.4|1638.8|1637.6|1638.6|1637.4|85
1653579740000|2022-05-26 15:42:20|1638.5|1637.3|1638.9|1637.7|1638.9|1637.7|1638.5|1637.3|22
1653579750000|2022-05-26 15:42:30|1638.8|1637.6|1639.2|1638|1639.2|1638|1638.8|1637.6|53
1653579760000|2022-05-26 15:42:40|1639.1|1637.9|1639.1|1637.9|1639.1|1637.9|1639|1637.8|32
1653579770000|2022-05-26 15:42:50|1639|1637.8|1639|1637.8|1639.2|1638|1639|1637.8|14
1653579780000|2022-05-26 15:43:00|1638.9|1637.7|1638.8|1637.6|1639|1637.8|1638.5|1637.3|128
1653579790000|2022-05-26 15:43:10|1638.7|1637.5|1638.3|1637.1|1638.7|1637.5|1638.3|1637.1|69
1653579800000|2022-05-26 15:43:20|1638.4|1637.2|1638.4|1637.2|1638.4|1637.2|1638.3|1637.1|28
1653579810000|2022-05-26 15:43:30|1638.6|1637.4|1638.8|1637.6|1638.8|1637.6|1638.4|1637.2|54
1653579820000|2022-05-26 15:43:40|1638.9|1637.7|1638.9|1637.7|1639.1|1637.9|1638.9|1637.7|139
1653579830000|2022-05-26 15:43:50|1638.8|1637.6|1638.8|1637.6|1638.8|1637.6|1638.8|1637.6|4
1653579840000|2022-05-26 15:44:00|1638.9|1637.7|1638.4|1637.2|1639.1|1637.9|1638.4|1637.2|192
1653579850000|2022-05-26 15:44:10|1638.2|1637|1638.1|1636.9|1638.4|1637.2|1638.1|1636.9|12
1653579860000|2022-05-26 15:44:20|1638.2|1637|1638.4|1637.2|1638.7|1637.5|1638.2|1637|22
1653579870000|2022-05-26 15:44:30|1638.6|1637.4|1638.4|1637.2|1638.6|1637.4|1638.4|1637.2|26
1653579880000|2022-05-26 15:44:40|1638.5|1637.3|1638.4|1637.2|1638.6|1637.4|1638.4|1637.2|21
1653579890000|2022-05-26 15:44:50|1638.5|1637.3|1638.5|1637.3|1638.6|1637.4|1638.5|1637.3|30
1653579900000|2022-05-26 15:45:00|1638.6|1637.4|1638.9|1637.7|1639.1|1637.9|1638.4|1637.2|56
1653579910000|2022-05-26 15:45:10|1638.7|1637.5|1638.4|1637.2|1638.7|1637.5|1638.4|1637.2|31
1653579920000|2022-05-26 15:45:20|1638.1|1636.9|1637.9|1636.7|1638.2|1637|1637.9|1636.7|38
1653579930000|2022-05-26 15:45:30|1637.8|1636.6|1637.9|1636.7|1637.9|1636.7|1637.5|1636.3|5
1653579940000|2022-05-26 15:45:40|1637.7|1636.5|1637.9|1636.7|1637.9|1636.7|1637.7|1636.5|16
1653579950000|2022-05-26 15:45:50|1637.6|1636.4|1637.7|1636.5|1637.7|1636.5|1637.5|1636.3|36
1653579960000|2022-05-26 15:46:00|||||||||28
1653579970000|2022-05-26 15:46:10|1637.6|1636.4|1637.7|1636.5|1637.7|1636.5|1637.6|1636.4|12
1653579980000|2022-05-26 15:46:20|1637.6|1636.4|1637.9|1636.7|1637.9|1636.7|1637.6|1636.4|24
1653579990000|2022-05-26 15:46:30|||||||||44
1653580000000|2022-05-26 15:46:40|1638.1|1636.9|1638.2|1637|1638.2|1637|1637.9|1636.7|50
1653580010000|2022-05-26 15:46:50|1638.1|1636.9|1637.9|1636.7|1638.2|1637|1637.8|1636.6|51
1653580020000|2022-05-26 15:47:00|1637.7|1636.5|1637|1635.8|1637.9|1636.7|1637|1635.8|29
1653580030000|2022-05-26 15:47:10|1637.2|1636|1637.2|1636|1637.2|1636|1637|1635.8|33
1653580040000|2022-05-26 15:47:20|1637.1|1635.9|1637.2|1636|1637.4|1636.2|1637.1|1635.9|23
1653580050000|2022-05-26 15:47:30|1637.1|1635.9|1637.6|1636.4|1637.7|1636.5|1637|1635.8|100
1653580060000|2022-05-26 15:47:40|1637.7|1636.5|1637.4|1636.2|1637.7|1636.5|1637.3|1636.1|32
1653580070000|2022-05-26 15:47:50|1637.5|1636.3|1637.3|1636.1|1637.5|1636.3|1637.3|1636.1|30
1653580080000|2022-05-26 15:48:00|1637.4|1636.2|1637.3|1636.1|1637.5|1636.3|1637.3|1636.1|46
1653580090000|2022-05-26 15:48:10|1637.4|1636.2|1637.4|1636.2|1637.4|1636.2|1637.1|1635.9|64
1653580100000|2022-05-26 15:48:20|1637.3|1636.1|1637.6|1636.4|1637.6|1636.4|1637.3|1636.1|23
1653580110000|2022-05-26 15:48:30|1637.5|1636.3|1637.9|1636.7|1637.9|1636.7|1637.5|1636.3|29
1653580120000|2022-05-26 15:48:40|1638|1636.8|1638.2|1637|1638.2|1637|1637.9|1636.7|36
1653580130000|2022-05-26 15:48:50|1638.1|1636.9|1638.2|1637|1638.2|1637|1638.1|1636.9|9
1653580140000|2022-05-26 15:49:00|1638.3|1637.1|1638.2|1637|1638.5|1637.3|1638.2|1637|146
1653580150000|2022-05-26 15:49:10|1638|1636.8|1638.1|1636.9|1638.2|1637|1638|1636.8|20
1653580160000|2022-05-26 15:49:20|1638.2|1637|1638.1|1636.9|1638.2|1637|1638|1636.8|19
1653580170000|2022-05-26 15:49:30|1638|1636.8|1637.9|1636.7|1638.1|1636.9|1637.9|1636.7|23
1653580180000|2022-05-26 15:49:40|1637.8|1636.6|1637.5|1636.3|1637.9|1636.7|1637.4|1636.2|27
1653580190000|2022-05-26 15:49:50|1637.4|1636.2|1637.5|1636.3|1637.5|1636.3|1637.4|1636.2|22
1653580200000|2022-05-26 15:50:00|1637.6|1636.4|1637.5|1636.3|1637.8|1636.6|1637.4|1636.2|40
1653580210000|2022-05-26 15:50:10|1637.6|1636.4|1637.8|1636.6|1637.8|1636.6|1637.5|1636.3|10
1653580220000|2022-05-26 15:50:20|1637.7|1636.5|1637.5|1636.3|1637.7|1636.5|1637.4|1636.2|48
1653580230000|2022-05-26 15:50:30|1637.6|1636.4|1638.2|1637|1638.2|1637|1637.6|1636.4|223
1653580240000|2022-05-26 15:50:40|1638|1636.8|1638.1|1636.9|1638.2|1637|1637.9|1636.7|54
1653580250000|2022-05-26 15:50:50|1638|1636.8|1638.2|1637|1638.2|1637|1637.8|1636.6|158
1653580260000|2022-05-26 15:51:00|1638.3|1637.1|1638.1|1636.9|1638.3|1637.1|1638|1636.8|26
1653580270000|2022-05-26 15:51:10|1638.2|1637|1638.3|1637.1|1638.3|1637.1|1638|1636.8|18
1653580280000|2022-05-26 15:51:20|1638.2|1637|1638|1636.8|1638.4|1637.2|1638|1636.8|34
1653580290000|2022-05-26 15:51:30|1637.9|1636.7|1638.2|1637|1638.2|1637|1637.9|1636.7|17
1653580300000|2022-05-26 15:51:40|1638.1|1636.9|1638|1636.8|1638.1|1636.9|1637.9|1636.7|48
1653580310000|2022-05-26 15:51:50|1637.9|1636.7|1638|1636.8|1638.1|1636.9|1637.9|1636.7|12
1653580320000|2022-05-26 15:52:00|1638.1|1636.9|1637.9|1636.7|1638.1|1636.9|1637.9|1636.7|22
1653580330000|2022-05-26 15:52:10|1638.1|1636.9|1638|1636.8|1638.1|1636.9|1637.9|1636.7|23
1653580340000|2022-05-26 15:52:20|1637.9|1636.7|1638.2|1637|1638.2|1637|1637.9|1636.7|28
1653580350000|2022-05-26 15:52:30|1638.1|1636.9|1638|1636.8|1638.1|1636.9|1637.9|1636.7|42
1653580360000|2022-05-26 15:52:40|1638.1|1636.9|1638.3|1637.1|1638.3|1637.1|1638|1636.8|9
1653580370000|2022-05-26 15:52:50|1638.4|1637.2|1638.4|1637.2|1638.5|1637.3|1638.4|1637.2|68
1653580380000|2022-05-26 15:53:00|1638.5|1637.3|1638.6|1637.4|1638.6|1637.4|1638.5|1637.3|51
1653580390000|2022-05-26 15:53:10|||||||||13
1653580400000|2022-05-26 15:53:20|1638.9|1637.7|1639.2|1638|1639.3|1638.1|1638.9|1637.7|96
1653580410000|2022-05-26 15:53:30|||||||||16
1653580420000|2022-05-26 15:53:40|1639.1|1637.9|1640.2|1639|1640.2|1639|1639.1|1637.9|203
1653580430000|2022-05-26 15:53:50|1639.9|1638.7|1639.8|1638.6|1640|1638.8|1639.5|1638.3|64
1653580440000|2022-05-26 15:54:00|1639.9|1638.7|1640.2|1639|1640.2|1639|1639.9|1638.7|60
1653580450000|2022-05-26 15:54:10|1640.4|1639.2|1640.2|1639|1640.4|1639.2|1640.2|1639|17
1653580460000|2022-05-26 15:54:20|1640.4|1639.2|1640.9|1639.7|1641|1639.8|1640.4|1639.2|79
1653580470000|2022-05-26 15:54:30|1640.7|1639.5|1640.8|1639.6|1641|1639.8|1640.7|1639.5|78
1653580480000|2022-05-26 15:54:40|1640.9|1639.7|1641|1639.8|1641.1|1639.9|1640.8|1639.6|35
1653580490000|2022-05-26 15:54:50|1640.9|1639.7|1640.9|1639.7|1641|1639.8|1640.9|1639.7|44
1653580500000|2022-05-26 15:55:00|1640.7|1639.5|1641|1639.8|1641|1639.8|1640.4|1639.2|49
1653580510000|2022-05-26 15:55:10|1640.7|1639.5|1640.9|1639.7|1641|1639.8|1640.6|1639.4|50
1653580520000|2022-05-26 15:55:20|1641|1639.8|1641.2|1640|1641.2|1640|1641|1639.8|77
1653580530000|2022-05-26 15:55:30|1641.3|1640.1|1641.2|1640|1641.5|1640.3|1641.2|1640|135
1653580540000|2022-05-26 15:55:40|1641.3|1640.1|1641.2|1640|1641.5|1640.3|1641.2|1640|18
1653580550000|2022-05-26 15:55:50|1641.1|1639.9|1640.7|1639.5|1641.1|1639.9|1640.5|1639.3|52
1653580560000|2022-05-26 15:56:00|1640.8|1639.6|1641.1|1639.9|1641.1|1639.9|1640.8|1639.6|63
1653580570000|2022-05-26 15:56:10|1640.4|1639.2|1639.7|1638.5|1640.5|1639.3|1639.5|1638.3|70
1653580580000|2022-05-26 15:56:20|1639.8|1638.6|1639.9|1638.7|1639.9|1638.7|1639.5|1638.3|95
1653580590000|2022-05-26 15:56:30|1639.8|1638.6|1639.9|1638.7|1640.2|1639|1639.7|1638.5|30
1653580600000|2022-05-26 15:56:40|1640|1638.8|1640.2|1639|1640.2|1639|1639.9|1638.7|23
1653580610000|2022-05-26 15:56:50|1640.1|1638.9|1639.9|1638.7|1640.2|1639|1639.8|1638.6|19
1653580620000|2022-05-26 15:57:00|1639.8|1638.6|1640.4|1639.2|1640.5|1639.3|1639.8|1638.6|112
1653580630000|2022-05-26 15:57:10|1640.5|1639.3|1639.9|1638.7|1640.5|1639.3|1639.9|1638.7|46
1653580640000|2022-05-26 15:57:20|1640|1638.8|1640.2|1639|1640.5|1639.3|1640|1638.8|32
1653580650000|2022-05-26 15:57:30|1640.4|1639.2|1640|1638.8|1640.4|1639.2|1640|1638.8|79
1653580660000|2022-05-26 15:57:40|1640.2|1639|1640.4|1639.2|1640.7|1639.5|1640.2|1639|33
1653580670000|2022-05-26 15:57:50|||||||||8
1653580680000|2022-05-26 15:58:00|1640.5|1639.3|1640.9|1639.7|1640.9|1639.7|1640.5|1639.3|27
1653580690000|2022-05-26 15:58:10|1641|1639.8|1640.7|1639.5|1641.1|1639.9|1640.7|1639.5|29
1653580700000|2022-05-26 15:58:20|1640.9|1639.7|1640.5|1639.3|1641.2|1640|1640.5|1639.3|155
1653580710000|2022-05-26 15:58:30|1640.6|1639.4|1640.7|1639.5|1640.9|1639.7|1640.5|1639.3|45
1653580720000|2022-05-26 15:58:40|1640.5|1639.3|1640.5|1639.3|1640.6|1639.4|1640.5|1639.3|11
1653580730000|2022-05-26 15:58:50|1640.8|1639.6|1640.9|1639.7|1640.9|1639.7|1640.8|1639.6|36
1653580740000|2022-05-26 15:59:00|1641|1639.8|1641|1639.8|1641.1|1639.9|1640.7|1639.5|26
1653580750000|2022-05-26 15:59:10|1640.9|1639.7|1640.8|1639.6|1640.9|1639.7|1640.8|1639.6|13
1653580760000|2022-05-26 15:59:20|1640.9|1639.7|1640.4|1639.2|1641|1639.8|1640.4|1639.2|24
1653580770000|2022-05-26 15:59:30|1640.5|1639.3|1640.5|1639.3|1640.5|1639.3|1640.3|1639.1|28
1653580780000|2022-05-26 15:59:40|1640.7|1639.5|1640.5|1639.3|1640.7|1639.5|1640.5|1639.3|21
1653580790000|2022-05-26 15:59:50|||||||||50
1653580800000|2022-05-26 16:00:00|1640.6|1639.4|1640.4|1639.2|1640.6|1639.4|1640.4|1639.2|37
1653580810000|2022-05-26 16:00:10|1640.2|1639|1639.7|1638.5|1640.4|1639.2|1639.4|1638.2|48
1653580820000|2022-05-26 16:00:20|1639.5|1638.3|1639.8|1638.6|1639.8|1638.6|1639.4|1638.2|30
1653580830000|2022-05-26 16:00:30|1639.7|1638.5|1640|1638.8|1640|1638.8|1639.7|1638.5|35
1653580840000|2022-05-26 16:00:40|1640.5|1639.3|1640.5|1639.3|1640.6|1639.4|1640.5|1639.3|9
1653580850000|2022-05-26 16:00:50|1640.7|1639.5|1640.7|1639.5|1640.7|1639.5|1640.6|1639.4|50
1653580860000|2022-05-26 16:01:00|1640.8|1639.6|1640.8|1639.6|1640.8|1639.6|1640.8|1639.6|49
1653580870000|2022-05-26 16:01:10|1641.2|1640|1641.7|1640.5|1641.7|1640.5|1641.2|1640|51
1653580880000|2022-05-26 16:01:20|1641.8|1640.6|1641.5|1640.3|1641.8|1640.6|1641.4|1640.2|42
1653580890000|2022-05-26 16:01:30|1641.3|1640.1|1641|1639.8|1641.3|1640.1|1641|1639.8|17
1653580900000|2022-05-26 16:01:40|1640.9|1639.7|1640.7|1639.5|1641|1639.8|1640.7|1639.5|24
1653580910000|2022-05-26 16:01:50|1640.8|1639.6|1640.8|1639.6|1641|1639.8|1640.8|1639.6|11
1653580920000|2022-05-26 16:02:00|1640.9|1639.7|1640.9|1639.7|1641.2|1640|1640.9|1639.7|32
1653580930000|2022-05-26 16:02:10|1640.8|1639.6|1640.8|1639.6|1640.9|1639.7|1640.7|1639.5|6
1653580940000|2022-05-26 16:02:20|1641.1|1639.9|1640.6|1639.4|1641.1|1639.9|1640.6|1639.4|26
1653580950000|2022-05-26 16:02:30|1640.7|1639.5|1639.7|1638.5|1640.7|1639.5|1639.7|1638.5|48
1653580960000|2022-05-26 16:02:40|1639.6|1638.4|1638.9|1637.7|1639.7|1638.5|1638.9|1637.7|122
1653580970000|2022-05-26 16:02:50|1639.2|1638|1639.1|1637.9|1639.3|1638.1|1639.1|1637.9|96
1653580980000|2022-05-26 16:03:00|1639.2|1638|1638.2|1637|1639.2|1638|1638.2|1637|65
1653580990000|2022-05-26 16:03:10|1638|1636.8|1637.9|1636.7|1638.3|1637.1|1637.8|1636.6|149
1653581000000|2022-05-26 16:03:20|1638|1636.8|1638.3|1637.1|1638.5|1637.3|1637.5|1636.3|63
1653581010000|2022-05-26 16:03:30|1638.4|1637.2|1638.1|1636.9|1638.6|1637.4|1638.1|1636.9|40
1653581020000|2022-05-26 16:03:40|1638|1636.8|1637.9|1636.7|1638.3|1637.1|1637.9|1636.7|66
1653581030000|2022-05-26 16:03:50|1638|1636.8|1638.5|1637.3|1638.5|1637.3|1637.9|1636.7|159
1653581040000|2022-05-26 16:04:00|1638.3|1637.1|1638.2|1637|1638.5|1637.3|1638.2|1637|31
1653581050000|2022-05-26 16:04:10|1638.1|1636.9|1638|1636.8|1638.2|1637|1638|1636.8|52
1653581060000|2022-05-26 16:04:20|1638.1|1636.9|1638.2|1637|1638.2|1637|1637.9|1636.7|33
1653581070000|2022-05-26 16:04:30|1638.3|1637.1|1637.6|1636.4|1638.4|1637.2|1637.6|1636.4|34
1653581080000|2022-05-26 16:04:40|1638.1|1636.9|1637.7|1636.5|1638.1|1636.9|1637.7|1636.5|38
1653581090000|2022-05-26 16:04:50|1637.8|1636.6|1637.6|1636.4|1638|1636.8|1637.4|1636.2|86
1653581100000|2022-05-26 16:05:00|1637.5|1636.3|1637.6|1636.4|1637.8|1636.6|1637.5|1636.3|113
1653581110000|2022-05-26 16:05:10|1637.7|1636.5|1637.6|1636.4|1638|1636.8|1637.5|1636.3|62
1653581120000|2022-05-26 16:05:20|1637.7|1636.5|1637.3|1636.1|1637.8|1636.6|1637.3|1636.1|40
1653581130000|2022-05-26 16:05:30|1637.4|1636.2|1637.7|1636.5|1637.8|1636.6|1637.2|1636|82
1653581140000|2022-05-26 16:05:40|1637.8|1636.6|1637.7|1636.5|1637.8|1636.6|1637.7|1636.5|27
1653581150000|2022-05-26 16:05:50|1637.6|1636.4|1637.6|1636.4|1637.6|1636.4|1637.5|1636.3|23
1653581160000|2022-05-26 16:06:00|1637.7|1636.5|1637.9|1636.7|1638|1636.8|1637.6|1636.4|41
1653581170000|2022-05-26 16:06:10|1637.8|1636.6|1637.7|1636.5|1638|1636.8|1637.7|1636.5|20
1653581180000|2022-05-26 16:06:20|1637.6|1636.4|1637.7|1636.5|1637.8|1636.6|1637.6|1636.4|5
1653581190000|2022-05-26 16:06:30|1637.8|1636.6|1638|1636.8|1638|1636.8|1637.7|1636.5|51
1653581200000|2022-05-26 16:06:40|1638.1|1636.9|1638.1|1636.9|1638.3|1637.1|1638.1|1636.9|26
1653581210000|2022-05-26 16:06:50|1638.2|1637|1637.8|1636.6|1638.2|1637|1637.8|1636.6|73
1653581220000|2022-05-26 16:07:00|1637.6|1636.4|1638.3|1637.1|1638.5|1637.3|1637.6|1636.4|52
1653581230000|2022-05-26 16:07:10|1638.2|1637|1638.2|1637|1638.3|1637.1|1638.1|1636.9|28
1653581240000|2022-05-26 16:07:20|1638.3|1637.1|1638.4|1637.2|1638.4|1637.2|1638.1|1636.9|35
1653581250000|2022-05-26 16:07:30|1638.5|1637.3|1638.3|1637.1|1638.6|1637.4|1638|1636.8|47
1653581260000|2022-05-26 16:07:40|1638.2|1637|1638.3|1637.1|1638.4|1637.2|1638.1|1636.9|5
1653581270000|2022-05-26 16:07:50|1638.5|1637.3|1638.7|1637.5|1638.7|1637.5|1638.3|1637.1|82
1653581280000|2022-05-26 16:08:00|1638.6|1637.4|1638.6|1637.4|1638.6|1637.4|1638.3|1637.1|50
1653581290000|2022-05-26 16:08:10|1638.7|1637.5|1638.6|1637.4|1638.8|1637.6|1638.6|1637.4|82
1653581300000|2022-05-26 16:08:20|1638.5|1637.3|1639|1637.8|1639|1637.8|1638.4|1637.2|50
1653581310000|2022-05-26 16:08:30|||||||||19
1653581320000|2022-05-26 16:08:40|1639.1|1637.9|1639|1637.8|1639.1|1637.9|1639|1637.8|8
1653581330000|2022-05-26 16:08:50|||||||||15
1653581340000|2022-05-26 16:09:00|1639.1|1637.9|1639|1637.8|1639.1|1637.9|1639|1637.8|11
1653581350000|2022-05-26 16:09:10|1639.1|1637.9|1639.2|1638|1639.2|1638|1639.1|1637.9|14
1653581360000|2022-05-26 16:09:20|||||||||3
1653581370000|2022-05-26 16:09:30|||||||||15
1653581380000|2022-05-26 16:09:40|1639.3|1638.1|1639.3|1638.1|1639.4|1638.2|1639.3|1638.1|10
1653581390000|2022-05-26 16:09:50|1639.4|1638.2|1639.4|1638.2|1639.4|1638.2|1639.4|1638.2|17
1653581400000|2022-05-26 16:10:00|1639.3|1638.1|1639|1637.8|1639.3|1638.1|1639|1637.8|22
1653581410000|2022-05-26 16:10:10|1639.1|1637.9|1639.1|1637.9|1639.1|1637.9|1639|1637.8|4
1653581420000|2022-05-26 16:10:20|||||||||7
1653581430000|2022-05-26 16:10:30|||||||||12
1653581440000|2022-05-26 16:10:40|1639.2|1638|1639.1|1637.9|1639.2|1638|1639.1|1637.9|20
1653581450000|2022-05-26 16:10:50|1638.8|1637.6|1638.6|1637.4|1638.9|1637.7|1638.6|1637.4|21
1653581460000|2022-05-26 16:11:00|1638.7|1637.5|1638.7|1637.5|1638.8|1637.6|1638.7|1637.5|20
1653581470000|2022-05-26 16:11:10|1638.6|1637.4|1639.1|1637.9|1639.1|1637.9|1638.6|1637.4|38
1653581480000|2022-05-26 16:11:20|1638.9|1637.7|1639.2|1638|1639.2|1638|1638.9|1637.7|13
1653581490000|2022-05-26 16:11:30|1639.3|1638.1|1639.2|1638|1639.3|1638.1|1639.2|1638|0
1653581500000|2022-05-26 16:11:40|1639.3|1638.1|1639.3|1638.1|1639.3|1638.1|1639|1637.8|25
1653581510000|2022-05-26 16:11:50|1639.2|1638|1639.3|1638.1|1639.3|1638.1|1639.2|1638|8
1653581520000|2022-05-26 16:12:00|1639.2|1638|1639.3|1638.1|1639.3|1638.1|1639.2|1638|12
1653581530000|2022-05-26 16:12:10|1639.2|1638|1639.2|1638|1639.2|1638|1639.2|1638|19
1653581540000|2022-05-26 16:12:20|1639.3|1638.1|1639.3|1638.1|1639.3|1638.1|1639.2|1638|24
1653581550000|2022-05-26 16:12:30|||||||||20
1653581560000|2022-05-26 16:12:40|||||||||6
1653581570000|2022-05-26 16:12:50|1639.1|1637.9|1639.2|1638|1639.3|1638.1|1639.1|1637.9|59
1653581580000|2022-05-26 16:13:00|1639|1637.8|1638.7|1637.5|1639|1637.8|1638.7|1637.5|61
1653581590000|2022-05-26 16:13:10|1638.4|1637.2|1637.9|1636.7|1638.6|1637.4|1637.7|1636.5|31
1653581600000|2022-05-26 16:13:20|1637.8|1636.6|1637.8|1636.6|1638|1636.8|1637.8|1636.6|18
1653581610000|2022-05-26 16:13:30|1637.6|1636.4|1637.6|1636.4|1637.6|1636.4|1637.3|1636.1|57
1653581620000|2022-05-26 16:13:40|1637.4|1636.2|1638.1|1636.9|1638.1|1636.9|1637.4|1636.2|25
1653581630000|2022-05-26 16:13:50|1637.4|1636.2|1637.7|1636.5|1637.8|1636.6|1637.2|1636|45
1653581640000|2022-05-26 16:14:00|1637.6|1636.4|1637.8|1636.6|1637.8|1636.6|1637.6|1636.4|29
1653581650000|2022-05-26 16:14:10|1637.9|1636.7|1637.8|1636.6|1637.9|1636.7|1637.8|1636.6|14
1653581660000|2022-05-26 16:14:20|1637.9|1636.7|1638|1636.8|1638|1636.8|1637.8|1636.6|6
1653581670000|2022-05-26 16:14:30|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|12
1653581680000|2022-05-26 16:14:40|1638.2|1637|1638.3|1637.1|1638.3|1637.1|1638.1|1636.9|3
1653581690000|2022-05-26 16:14:50|1638.4|1637.2|1638.9|1637.7|1638.9|1637.7|1638.4|1637.2|16
1653581700000|2022-05-26 16:15:00|1639|1637.8|1638.9|1637.7|1639|1637.8|1638.8|1637.6|14
1653581710000|2022-05-26 16:15:10|1638.8|1637.6|1638.7|1637.5|1638.9|1637.7|1638.7|1637.5|10
1653581720000|2022-05-26 16:15:20|1638.9|1637.7|1638.9|1637.7|1638.9|1637.7|1638.7|1637.5|26
1653581730000|2022-05-26 16:15:30|1639|1637.8|1639.2|1638|1639.2|1638|1638.9|1637.7|37
1653581740000|2022-05-26 16:15:40|1638.9|1637.7|1639.2|1638|1639.3|1638.1|1638.9|1637.7|26
1653581750000|2022-05-26 16:15:50|1639.1|1637.9|1639.1|1637.9|1639.1|1637.9|1638.9|1637.7|104
1653581760000|2022-05-26 16:16:00|1639.2|1638|1639.3|1638.1|1639.3|1638.1|1639.2|1638|28
1653581770000|2022-05-26 16:16:10|1639.7|1638.5|1639.8|1638.6|1639.8|1638.6|1639.6|1638.4|17
1653581780000|2022-05-26 16:16:20|1639.7|1638.5|1640.2|1639|1640.2|1639|1639.6|1638.4|26
1653581790000|2022-05-26 16:16:30|1640.4|1639.2|1640.4|1639.2|1640.4|1639.2|1640.2|1639|16
1653581800000|2022-05-26 16:16:40|1640.3|1639.1|1640.2|1639|1640.3|1639.1|1640.2|1639|13
1653581810000|2022-05-26 16:16:50|1640.3|1639.1|1640.2|1639|1640.4|1639.2|1640.2|1639|19
1653581820000|2022-05-26 16:17:00|||||||||3
1653581830000|2022-05-26 16:17:10|1640.3|1639.1|1640.7|1639.5|1640.7|1639.5|1640.2|1639|21
1653581840000|2022-05-26 16:17:20|1640.8|1639.6|1640.9|1639.7|1641.1|1639.9|1640.7|1639.5|40
1653581850000|2022-05-26 16:17:30|1640.7|1639.5|1640.7|1639.5|1640.7|1639.5|1640.7|1639.5|21
1653581860000|2022-05-26 16:17:40|1640.6|1639.4|1640.4|1639.2|1640.7|1639.5|1640.4|1639.2|26
1653581870000|2022-05-26 16:17:50|1640.3|1639.1|1640.7|1639.5|1640.7|1639.5|1640.2|1639|21
1653581880000|2022-05-26 16:18:00|1640.8|1639.6|1640.4|1639.2|1640.9|1639.7|1640.3|1639.1|23
1653581890000|2022-05-26 16:18:10|1640.5|1639.3|1640.5|1639.3|1640.5|1639.3|1640.5|1639.3|3
1653581900000|2022-05-26 16:18:20|1640.6|1639.4|1640.9|1639.7|1641.1|1639.9|1640.6|1639.4|27
1653581910000|2022-05-26 16:18:30|1641.1|1639.9|1641.1|1639.9|1641.2|1640|1640.9|1639.7|5
1653581920000|2022-05-26 16:18:40|1641.2|1640|1641.1|1639.9|1641.3|1640.1|1641.1|1639.9|24
1653581930000|2022-05-26 16:18:50|||||||||6
1653581940000|2022-05-26 16:19:00|1641.3|1640.1|1641.1|1639.9|1641.4|1640.2|1640.9|1639.7|23
1653581950000|2022-05-26 16:19:10|||||||||11
1653581960000|2022-05-26 16:19:20|1641.2|1640|1640.7|1639.5|1641.2|1640|1640.6|1639.4|24
1653581970000|2022-05-26 16:19:30|1640.9|1639.7|1640.6|1639.4|1641.2|1640|1640.6|1639.4|37
1653581980000|2022-05-26 16:19:40|1640.7|1639.5|1641.2|1640|1641.2|1640|1640.6|1639.4|22
1653581990000|2022-05-26 16:19:50|1641.1|1639.9|1641.5|1640.3|1641.5|1640.3|1641|1639.8|54
1653582000000|2022-05-26 16:20:00|1641.4|1640.2|1641.4|1640.2|1641.6|1640.4|1641.4|1640.2|19
1653582010000|2022-05-26 16:20:10|1641.2|1640|1641.4|1640.2|1641.5|1640.3|1641.2|1640|24
1653582020000|2022-05-26 16:20:20|1641.5|1640.3|1641.2|1640|1641.5|1640.3|1641.2|1640|7
1653582030000|2022-05-26 16:20:30|1641.4|1640.2|1641.3|1640.1|1641.4|1640.2|1641.2|1640|14
1653582040000|2022-05-26 16:20:40|1641.2|1640|1641.4|1640.2|1641.4|1640.2|1641|1639.8|26
1653582050000|2022-05-26 16:20:50|1641.6|1640.4|1641.7|1640.5|1641.7|1640.5|1641.4|1640.2|29
1653582060000|2022-05-26 16:21:00|1641.6|1640.4|1641.4|1640.2|1641.6|1640.4|1641.3|1640.1|37
1653582070000|2022-05-26 16:21:10|1641.3|1640.1|1641.4|1640.2|1641.4|1640.2|1641.2|1640|37
1653582080000|2022-05-26 16:21:20|1641.3|1640.1|1641.2|1640|1641.3|1640.1|1641.2|1640|9
1653582090000|2022-05-26 16:21:30|1641.3|1640.1|1641.4|1640.2|1641.4|1640.2|1641.3|1640.1|9
1653582100000|2022-05-26 16:21:40|1641.7|1640.5|1641.7|1640.5|1641.7|1640.5|1641.5|1640.3|26
1653582110000|2022-05-26 16:21:50|1641.6|1640.4|1641.4|1640.2|1641.6|1640.4|1641.2|1640|29
1653582120000|2022-05-26 16:22:00|1641.6|1640.4|1641.7|1640.5|1641.7|1640.5|1641.6|1640.4|22
1653582130000|2022-05-26 16:22:10|1641.9|1640.7|1641.6|1640.4|1641.9|1640.7|1641.6|1640.4|31
1653582140000|2022-05-26 16:22:20|1641.5|1640.3|1641.7|1640.5|1641.7|1640.5|1641.5|1640.3|11
1653582150000|2022-05-26 16:22:30|1641.4|1640.2|1641.2|1640|1641.4|1640.2|1641.2|1640|38
1653582160000|2022-05-26 16:22:40|1641.4|1640.2|1641.4|1640.2|1641.4|1640.2|1641.4|1640.2|7
1653582170000|2022-05-26 16:22:50|1641.2|1640|1641.2|1640|1641.2|1640|1641.2|1640|22
1653582180000|2022-05-26 16:23:00|1641.4|1640.2|1641.6|1640.4|1641.6|1640.4|1641.4|1640.2|18
1653582190000|2022-05-26 16:23:10|1641.4|1640.2|1641.6|1640.4|1641.6|1640.4|1641.4|1640.2|46
1653582200000|2022-05-26 16:23:20|1641.4|1640.2|1641.6|1640.4|1641.6|1640.4|1641.4|1640.2|17
1653582210000|2022-05-26 16:23:30|||||||||18
1653582220000|2022-05-26 16:23:40|1641.4|1640.2|1641.6|1640.4|1641.6|1640.4|1641.2|1640|33
1653582230000|2022-05-26 16:23:50|1641.4|1640.2|1641.2|1640|1641.4|1640.2|1641.1|1639.9|22
1653582240000|2022-05-26 16:24:00|1641.1|1639.9|1640.7|1639.5|1641.2|1640|1640.4|1639.2|35
1653582250000|2022-05-26 16:24:10|1640.5|1639.3|1640.7|1639.5|1640.7|1639.5|1640.5|1639.3|13
1653582260000|2022-05-26 16:24:20|1640.5|1639.3|1640.4|1639.2|1640.7|1639.5|1640.4|1639.2|90
1653582270000|2022-05-26 16:24:30|1640.2|1639|1640.2|1639|1640.4|1639.2|1640.2|1639|17
1653582280000|2022-05-26 16:24:40|1640.3|1639.1|1640.7|1639.5|1640.7|1639.5|1640.3|1639.1|25
1653582290000|2022-05-26 16:24:50|1641|1639.8|1641|1639.8|1641|1639.8|1640.9|1639.7|23
1653582300000|2022-05-26 16:25:00|1640.9|1639.7|1640.8|1639.6|1641|1639.8|1640.8|1639.6|30
1653582310000|2022-05-26 16:25:10|1640.7|1639.5|1640.8|1639.6|1640.8|1639.6|1640.7|1639.5|22
1653582320000|2022-05-26 16:25:20|1640.9|1639.7|1641.3|1640.1|1641.4|1640.2|1640.9|1639.7|10
1653582330000|2022-05-26 16:25:30|1641.4|1640.2|1641.4|1640.2|1641.4|1640.2|1641.1|1639.9|17
1653582340000|2022-05-26 16:25:40|1641.1|1639.9|1641.1|1639.9|1641.2|1640|1640.8|1639.6|33
1653582350000|2022-05-26 16:25:50|1641|1639.8|1640.9|1639.7|1641.2|1640|1640.9|1639.7|14
1653582360000|2022-05-26 16:26:00|1641|1639.8|1641.3|1640.1|1641.3|1640.1|1640.9|1639.7|20
1653582370000|2022-05-26 16:26:10|||||||||1
1653582380000|2022-05-26 16:26:20|1641.4|1640.2|1642|1640.8|1642.4|1641.2|1641.3|1640.1|84
1653582390000|2022-05-26 16:26:30|1641.9|1640.7|1642.2|1641|1642.2|1641|1641.9|1640.7|57
1653582400000|2022-05-26 16:26:40|1642|1640.8|1643.1|1641.9|1643.3|1642.1|1642|1640.8|74
1653582410000|2022-05-26 16:26:50|1643|1641.8|1643.1|1641.9|1643.2|1642|1642.9|1641.7|62
1653582420000|2022-05-26 16:27:00|1643.2|1642|1642.9|1641.7|1643.2|1642|1642.7|1641.5|26
1653582430000|2022-05-26 16:27:10|1642.8|1641.6|1642.9|1641.7|1642.9|1641.7|1642.7|1641.5|56
1653582440000|2022-05-26 16:27:20|1642.8|1641.6|1642.9|1641.7|1642.9|1641.7|1642.8|1641.6|4
1653582450000|2022-05-26 16:27:30|1643|1641.8|1643.7|1642.5|1644|1642.8|1643|1641.8|83
1653582460000|2022-05-26 16:27:40|1643.6|1642.4|1643.2|1642|1643.7|1642.5|1643.1|1641.9|66
1653582470000|2022-05-26 16:27:50|1642.9|1641.7|1642.9|1641.7|1642.9|1641.7|1642.8|1641.6|35
1653582480000|2022-05-26 16:28:00|1643|1641.8|1642.3|1641.1|1643|1641.8|1642.2|1641|45
1653582490000|2022-05-26 16:28:10|1642.4|1641.2|1642.1|1640.9|1642.5|1641.3|1641.9|1640.7|28
1653582500000|2022-05-26 16:28:20|1642.2|1641|1642.5|1641.3|1642.5|1641.3|1642.2|1641|61
1653582510000|2022-05-26 16:28:30|1642.4|1641.2|1642.4|1641.2|1642.4|1641.2|1642|1640.8|38
1653582520000|2022-05-26 16:28:40|1642.5|1641.3|1642.8|1641.6|1642.8|1641.6|1642.5|1641.3|4
1653582530000|2022-05-26 16:28:50|1642.7|1641.5|1642.9|1641.7|1642.9|1641.7|1642.7|1641.5|18
1653582540000|2022-05-26 16:29:00|1643|1641.8|1642.9|1641.7|1643|1641.8|1642.8|1641.6|37
1653582550000|2022-05-26 16:29:10|1642.7|1641.5|1642.6|1641.4|1642.8|1641.6|1642.6|1641.4|89
1653582560000|2022-05-26 16:29:20|1642.5|1641.3|1642.5|1641.3|1642.6|1641.4|1642.4|1641.2|24
1653582570000|2022-05-26 16:29:30|1642.4|1641.2|1642.3|1641.1|1642.5|1641.3|1642.3|1641.1|25
1653582580000|2022-05-26 16:29:40|1642.1|1640.9|1641.8|1640.6|1642.2|1641|1641.7|1640.5|29
1653582590000|2022-05-26 16:29:50|1641.7|1640.5|1641.5|1640.3|1641.8|1640.6|1641.5|1640.3|5
1653582600000|2022-05-26 16:30:00|1641.6|1640.4|1641.7|1640.5|1641.9|1640.7|1641.5|1640.3|43
1653582610000|2022-05-26 16:30:10|1641.8|1640.6|1641.9|1640.7|1641.9|1640.7|1641.7|1640.5|9
1653582620000|2022-05-26 16:30:20|1641.7|1640.5|1642.9|1641.7|1642.9|1641.7|1641.7|1640.5|32
1653582630000|2022-05-26 16:30:30|1642.8|1641.6|1642.7|1641.5|1643|1641.8|1642.7|1641.5|53
1653582640000|2022-05-26 16:30:40|1642.8|1641.6|1642.5|1641.3|1642.8|1641.6|1642.5|1641.3|17
1653582650000|2022-05-26 16:30:50|1642.3|1641.1|1642.9|1641.7|1643|1641.8|1642.3|1641.1|59
1653582660000|2022-05-26 16:31:00|1643|1641.8|1643|1641.8|1643|1641.8|1642.7|1641.5|23
1653582670000|2022-05-26 16:31:10|1643.2|1642|1643.4|1642.2|1643.4|1642.2|1643.2|1642|13
1653582680000|2022-05-26 16:31:20|1643.5|1642.3|1643.6|1642.4|1643.7|1642.5|1643.5|1642.3|42
1653582690000|2022-05-26 16:31:30|1643.7|1642.5|1643.9|1642.7|1644.1|1642.9|1643.7|1642.5|61
1653582700000|2022-05-26 16:31:40|1643.8|1642.6|1643.9|1642.7|1643.9|1642.7|1643.6|1642.4|56
1653582710000|2022-05-26 16:31:50|1643.8|1642.6|1643.9|1642.7|1643.9|1642.7|1643.8|1642.6|26
1653582720000|2022-05-26 16:32:00|1643.8|1642.6|1643.8|1642.6|1643.9|1642.7|1643.5|1642.3|22
1653582730000|2022-05-26 16:32:10|1643.6|1642.4|1643.4|1642.2|1643.8|1642.6|1643.4|1642.2|25
1653582740000|2022-05-26 16:32:20|1643.3|1642.1|1643.2|1642|1643.4|1642.2|1643.2|1642|45
1653582750000|2022-05-26 16:32:30|1643.3|1642.1|1643.3|1642.1|1643.3|1642.1|1643.3|1642.1|10
1653582760000|2022-05-26 16:32:40|1643.4|1642.2|1643.3|1642.1|1643.4|1642.2|1643.3|1642.1|15
1653582770000|2022-05-26 16:32:50|||||||||3
1653582780000|2022-05-26 16:33:00|1643|1641.8|1643.2|1642|1643.2|1642|1643|1641.8|38
1653582790000|2022-05-26 16:33:10|1643.1|1641.9|1643.2|1642|1643.2|1642|1643.1|1641.9|5
1653582800000|2022-05-26 16:33:20|1643.1|1641.9|1643.2|1642|1643.2|1642|1643|1641.8|77
1653582810000|2022-05-26 16:33:30|1643.3|1642.1|1643.2|1642|1643.3|1642.1|1643|1641.8|29
1653582820000|2022-05-26 16:33:40|1643.1|1641.9|1643.1|1641.9|1643.2|1642|1643|1641.8|27
1653582830000|2022-05-26 16:33:50|1643.2|1642|1643|1641.8|1643.3|1642.1|1643|1641.8|9
1653582840000|2022-05-26 16:34:00|1643.1|1641.9|1643.3|1642.1|1643.3|1642.1|1643|1641.8|19
1653582850000|2022-05-26 16:34:10|1643.2|1642|1643|1641.8|1643.2|1642|1642.9|1641.7|22
1653582860000|2022-05-26 16:34:20|1642.9|1641.7|1642.7|1641.5|1642.9|1641.7|1642.5|1641.3|16
1653582870000|2022-05-26 16:34:30|1642.6|1641.4|1642.7|1641.5|1642.7|1641.5|1642.6|1641.4|13
1653582880000|2022-05-26 16:34:40|1642.6|1641.4|1642.6|1641.4|1642.6|1641.4|1642.6|1641.4|6
1653582890000|2022-05-26 16:34:50|1642.7|1641.5|1642.9|1641.7|1642.9|1641.7|1642.4|1641.2|12
1653582900000|2022-05-26 16:35:00|1643.1|1641.9|1643.5|1642.3|1643.5|1642.3|1643.1|1641.9|25
1653582910000|2022-05-26 16:35:10|1643.4|1642.2|1643.5|1642.3|1643.5|1642.3|1643.4|1642.2|5
1653582920000|2022-05-26 16:35:20|1643.3|1642.1|1643.3|1642.1|1643.4|1642.2|1643.3|1642.1|23
1653582930000|2022-05-26 16:35:30|1643.4|1642.2|1643.5|1642.3|1643.5|1642.3|1643.4|1642.2|11
1653582940000|2022-05-26 16:35:40|1643.3|1642.1|1643.3|1642.1|1643.3|1642.1|1643.3|1642.1|40
1653582950000|2022-05-26 16:35:50|1643|1641.8|1643|1641.8|1643.1|1641.9|1643|1641.8|11
1653582960000|2022-05-26 16:36:00|1643.1|1641.9|1643.1|1641.9|1643.1|1641.9|1642.9|1641.7|17
1653582970000|2022-05-26 16:36:10|1643|1641.8|1643.1|1641.9|1643.1|1641.9|1642.9|1641.7|17
1653582980000|2022-05-26 16:36:20|1643|1641.8|1643.3|1642.1|1643.3|1642.1|1643|1641.8|11
1653582990000|2022-05-26 16:36:30|1643|1641.8|1643|1641.8|1643|1641.8|1643|1641.8|29
1653583000000|2022-05-26 16:36:40|1643.1|1641.9|1642.9|1641.7|1643.1|1641.9|1642.8|1641.6|7
1653583010000|2022-05-26 16:36:50|1643|1641.8|1643|1641.8|1643|1641.8|1643|1641.8|6
1653583020000|2022-05-26 16:37:00|1642.9|1641.7|1642.8|1641.6|1643|1641.8|1642.3|1641.1|30
1653583030000|2022-05-26 16:37:10|1642.7|1641.5|1642.7|1641.5|1642.7|1641.5|1642.6|1641.4|30
1653583040000|2022-05-26 16:37:20|1642.8|1641.6|1642.9|1641.7|1642.9|1641.7|1642.8|1641.6|13
1653583050000|2022-05-26 16:37:30|||||||||3
1653583060000|2022-05-26 16:37:40|||||||||4
1653583070000|2022-05-26 16:37:50|||||||||4
1653583080000|2022-05-26 16:38:00|1642.8|1641.6|1642.5|1641.3|1642.8|1641.6|1642.5|1641.3|44
1653583090000|2022-05-26 16:38:10|||||||||7
1653583100000|2022-05-26 16:38:20|1642.4|1641.2|1642.3|1641.1|1642.4|1641.2|1642.3|1641.1|24
1653583110000|2022-05-26 16:38:30|1642.2|1641|1642.2|1641|1642.2|1641|1642.2|1641|6
1653583120000|2022-05-26 16:38:40|1642.4|1641.2|1642.3|1641.1|1642.4|1641.2|1642.2|1641|13
1653583130000|2022-05-26 16:38:50|1642.2|1641|1641.9|1640.7|1642.2|1641|1641.8|1640.6|35
1653583140000|2022-05-26 16:39:00|1641.8|1640.6|1642|1640.8|1642|1640.8|1641.8|1640.6|42
1653583150000|2022-05-26 16:39:10|1641.8|1640.6|1641.8|1640.6|1641.9|1640.7|1641.8|1640.6|17
1653583160000|2022-05-26 16:39:20|1641.7|1640.5|1641.8|1640.6|1641.8|1640.6|1641.7|1640.5|4
1653583170000|2022-05-26 16:39:30|1641.9|1640.7|1642|1640.8|1642|1640.8|1641.9|1640.7|16
1653583180000|2022-05-26 16:39:40|||||||||11
1653583190000|2022-05-26 16:39:50|1641.9|1640.7|1641.8|1640.6|1641.9|1640.7|1641.8|1640.6|25
1653583200000|2022-05-26 16:40:00|||||||||1
1653583210000|2022-05-26 16:40:10|1641.9|1640.7|1642.4|1641.2|1642.5|1641.3|1641.9|1640.7|22
1653583220000|2022-05-26 16:40:20|1642.5|1641.3|1642.6|1641.4|1642.6|1641.4|1642.5|1641.3|27
1653583230000|2022-05-26 16:40:30|1642.5|1641.3|1642.5|1641.3|1642.6|1641.4|1642.5|1641.3|9
1653583240000|2022-05-26 16:40:40|1642.4|1641.2|1642.4|1641.2|1642.4|1641.2|1642.4|1641.2|2
1653583250000|2022-05-26 16:40:50|1642.5|1641.3|1642.3|1641.1|1642.5|1641.3|1642.3|1641.1|12
1653583260000|2022-05-26 16:41:00|1642.4|1641.2|1642.5|1641.3|1642.6|1641.4|1642.4|1641.2|5
1653583270000|2022-05-26 16:41:10|1642.3|1641.1|1642.1|1640.9|1642.4|1641.2|1642.1|1640.9|28
1653583280000|2022-05-26 16:41:20|1641.9|1640.7|1641.9|1640.7|1642|1640.8|1641.9|1640.7|18
1653583290000|2022-05-26 16:41:30|1642|1640.8|1642|1640.8|1642.1|1640.9|1642|1640.8|17
1653583300000|2022-05-26 16:41:40|1641.8|1640.6|1641.6|1640.4|1641.8|1640.6|1641.6|1640.4|12
1653583310000|2022-05-26 16:41:50|1641.5|1640.3|1640.3|1639.1|1641.6|1640.4|1640.3|1639.1|61
1653583320000|2022-05-26 16:42:00|1640|1638.8|1640.8|1639.6|1640.8|1639.6|1640|1638.8|29
1653583330000|2022-05-26 16:42:10|1640.6|1639.4|1641|1639.8|1641.1|1639.9|1640.6|1639.4|49
1653583340000|2022-05-26 16:42:20|1640.9|1639.7|1641.3|1640.1|1641.3|1640.1|1640.6|1639.4|61
1653583350000|2022-05-26 16:42:30|1640.9|1639.7|1640.9|1639.7|1640.9|1639.7|1640.8|1639.6|12
1653583360000|2022-05-26 16:42:40|1640.8|1639.6|1640.6|1639.4|1640.8|1639.6|1640.6|1639.4|43
1653583370000|2022-05-26 16:42:50|1640.7|1639.5|1640.5|1639.3|1640.8|1639.6|1640.5|1639.3|53
1653583380000|2022-05-26 16:43:00|1640.4|1639.2|1640.6|1639.4|1640.6|1639.4|1640.2|1639|33
1653583390000|2022-05-26 16:43:10|1640.7|1639.5|1640.5|1639.3|1640.7|1639.5|1640.3|1639.1|53
1653583400000|2022-05-26 16:43:20|||||||||5
1653583410000|2022-05-26 16:43:30|1640.3|1639.1|1640.3|1639.1|1640.5|1639.3|1640.1|1638.9|62
1653583420000|2022-05-26 16:43:40|1640.4|1639.2|1640.7|1639.5|1640.7|1639.5|1640.4|1639.2|24
1653583430000|2022-05-26 16:43:50|1640.9|1639.7|1640.9|1639.7|1641|1639.8|1640.9|1639.7|28
1653583440000|2022-05-26 16:44:00|||||||||9
1653583450000|2022-05-26 16:44:10|||||||||9
1653583460000|2022-05-26 16:44:20|1640.7|1639.5|1640.4|1639.2|1640.7|1639.5|1640.4|1639.2|56
1653583470000|2022-05-26 16:44:30|1640.5|1639.3|1640.6|1639.4|1640.8|1639.6|1640.4|1639.2|78
1653583480000|2022-05-26 16:44:40|1640.3|1639.1|1640.3|1639.1|1640.4|1639.2|1640.3|1639.1|53
1653583490000|2022-05-26 16:44:50|1640.8|1639.6|1640.5|1639.3|1640.9|1639.7|1640.5|1639.3|13
1653583500000|2022-05-26 16:45:00|1640.4|1639.2|1641|1639.8|1641|1639.8|1640.4|1639.2|39
1653583510000|2022-05-26 16:45:10|1641.1|1639.9|1641.2|1640|1641.2|1640|1641.1|1639.9|10
1653583520000|2022-05-26 16:45:20|1641.1|1639.9|1641.4|1640.2|1641.4|1640.2|1641.1|1639.9|19
1653583530000|2022-05-26 16:45:30|1641.5|1640.3|1641.6|1640.4|1641.6|1640.4|1641.4|1640.2|10
1653583540000|2022-05-26 16:45:40|1641.8|1640.6|1642.1|1640.9|1642.4|1641.2|1641.8|1640.6|26
1653583550000|2022-05-26 16:45:50|1641.9|1640.7|1641.7|1640.5|1641.9|1640.7|1641.7|1640.5|21
1653583560000|2022-05-26 16:46:00|1641.8|1640.6|1641.9|1640.7|1641.9|1640.7|1641.8|1640.6|11
1653583570000|2022-05-26 16:46:10|1642|1640.8|1642.1|1640.9|1642.1|1640.9|1642|1640.8|7
1653583580000|2022-05-26 16:46:20|1641.9|1640.7|1642.2|1641|1642.3|1641.1|1641.9|1640.7|40
1653583590000|2022-05-26 16:46:30|1642.3|1641.1|1642.3|1641.1|1642.3|1641.1|1642.2|1641|15
1653583600000|2022-05-26 16:46:40|1642.4|1641.2|1642.5|1641.3|1642.6|1641.4|1642.4|1641.2|42
1653583610000|2022-05-26 16:46:50|1642.6|1641.4|1642.6|1641.4|1642.6|1641.4|1642.6|1641.4|14
1653583620000|2022-05-26 16:47:00|1642.7|1641.5|1642.9|1641.7|1642.9|1641.7|1642.7|1641.5|6
1653583630000|2022-05-26 16:47:10|1643|1641.8|1642.5|1641.3|1643|1641.8|1642.5|1641.3|61
1653583640000|2022-05-26 16:47:20|1642.6|1641.4|1642.6|1641.4|1642.6|1641.4|1642.4|1641.2|37
1653583650000|2022-05-26 16:47:30|1642.8|1641.6|1642.7|1641.5|1642.8|1641.6|1642.6|1641.4|10
1653583660000|2022-05-26 16:47:40|1642.6|1641.4|1643|1641.8|1643|1641.8|1642.6|1641.4|13
1653583670000|2022-05-26 16:47:50|||||||||12
1653583680000|2022-05-26 16:48:00|||||||||10
1653583690000|2022-05-26 16:48:10|1642.8|1641.6|1642.8|1641.6|1642.8|1641.6|1642.8|1641.6|21
1653583700000|2022-05-26 16:48:20|1642.7|1641.5|1642.8|1641.6|1642.8|1641.6|1642.6|1641.4|24
1653583710000|2022-05-26 16:48:30|1642.9|1641.7|1642.9|1641.7|1642.9|1641.7|1642.9|1641.7|25
1653583720000|2022-05-26 16:48:40|||||||||2
1653583730000|2022-05-26 16:48:50|1642.8|1641.6|1642.5|1641.3|1642.8|1641.6|1642.5|1641.3|39
1653583740000|2022-05-26 16:49:00|1642.4|1641.2|1642.4|1641.2|1642.5|1641.3|1642.4|1641.2|15
1653583750000|2022-05-26 16:49:10|1642.3|1641.1|1642.2|1641|1642.5|1641.3|1642.2|1641|44
1653583760000|2022-05-26 16:49:20|1642.4|1641.2|1642.4|1641.2|1642.4|1641.2|1642.4|1641.2|4
1653583770000|2022-05-26 16:49:30|1642.5|1641.3|1642.6|1641.4|1642.6|1641.4|1642.4|1641.2|27
1653583780000|2022-05-26 16:49:40|1642.5|1641.3|1642.5|1641.3|1642.5|1641.3|1642.5|1641.3|11
1653583790000|2022-05-26 16:49:50|1642.6|1641.4|1642.7|1641.5|1642.7|1641.5|1642.6|1641.4|36
1653583800000|2022-05-26 16:50:00|1642.6|1641.4|1642.9|1641.7|1642.9|1641.7|1642.6|1641.4|7
1653583810000|2022-05-26 16:50:10|1642.8|1641.6|1642.8|1641.6|1642.8|1641.6|1642.7|1641.5|17
1653583820000|2022-05-26 16:50:20|1642.6|1641.4|1642.7|1641.5|1642.7|1641.5|1642.6|1641.4|143
1653583830000|2022-05-26 16:50:30|1642.6|1641.4|1642.7|1641.5|1642.7|1641.5|1642.6|1641.4|11
1653583840000|2022-05-26 16:50:40|1642.6|1641.4|1642.5|1641.3|1642.7|1641.5|1642.5|1641.3|42
1653583850000|2022-05-26 16:50:50|1642.6|1641.4|1642.3|1641.1|1642.6|1641.4|1642.1|1640.9|18
1653583860000|2022-05-26 16:51:00|1642.6|1641.4|1642.6|1641.4|1642.6|1641.4|1642.4|1641.2|29
1653583880000|2022-05-26 16:51:20|1642.4|1641.2|1642.5|1641.3|1642.6|1641.4|1642.4|1641.2|33
1653583890000|2022-05-26 16:51:30|1642.6|1641.4|1642.6|1641.4|1642.6|1641.4|1642.6|1641.4|3
1653583900000|2022-05-26 16:51:40|1642.5|1641.3|1642.5|1641.3|1642.5|1641.3|1642.5|1641.3|4
1653583910000|2022-05-26 16:51:50|||||||||2
1653583920000|2022-05-26 16:52:00|||||||||7
1653583930000|2022-05-26 16:52:10|1642.2|1641|1641.8|1640.6|1642.2|1641|1641.8|1640.6|17
1653583940000|2022-05-26 16:52:20|1641.7|1640.5|1641.6|1640.4|1641.8|1640.6|1641.6|1640.4|12
1653583950000|2022-05-26 16:52:30|1641.4|1640.2|1641.6|1640.4|1641.6|1640.4|1641.4|1640.2|16
1653583960000|2022-05-26 16:52:40|1641.3|1640.1|1641.4|1640.2|1641.6|1640.4|1641.3|1640.1|25
1653583970000|2022-05-26 16:52:50|1641.3|1640.1|1641.4|1640.2|1641.4|1640.2|1641.1|1639.9|48
1653583980000|2022-05-26 16:53:00|1641.2|1640|1641|1639.8|1641.4|1640.2|1640.8|1639.6|31
1653583990000|2022-05-26 16:53:10|1641.1|1639.9|1641.3|1640.1|1641.5|1640.3|1641.1|1639.9|25
1653584000000|2022-05-26 16:53:20|1641.4|1640.2|1641.2|1640|1641.4|1640.2|1641.1|1639.9|13
1653584010000|2022-05-26 16:53:30|1641.1|1639.9|1640.9|1639.7|1641.1|1639.9|1640.9|1639.7|40
1653584020000|2022-05-26 16:53:40|1640.7|1639.5|1639.9|1638.7|1640.8|1639.6|1639.9|1638.7|38
1653584030000|2022-05-26 16:53:50|1639.7|1638.5|1639.8|1638.6|1639.9|1638.7|1639.6|1638.4|28
1653584040000|2022-05-26 16:54:00|1639.9|1638.7|1639.7|1638.5|1640.1|1638.9|1639.7|1638.5|14
1653584050000|2022-05-26 16:54:10|1639.6|1638.4|1639.1|1637.9|1639.9|1638.7|1638.9|1637.7|27
1653584060000|2022-05-26 16:54:20|1638.9|1637.7|1639.1|1637.9|1639.1|1637.9|1638.9|1637.7|29
1653584070000|2022-05-26 16:54:30|1639|1637.8|1638.3|1637.1|1639|1637.8|1638.3|1637.1|43
1653584080000|2022-05-26 16:54:40|1638.6|1637.4|1638.7|1637.5|1638.7|1637.5|1638.4|1637.2|77
1653584090000|2022-05-26 16:54:50|1638.5|1637.3|1638.7|1637.5|1638.7|1637.5|1638.4|1637.2|29
1653584100000|2022-05-26 16:55:00|1638.9|1637.7|1638.7|1637.5|1638.9|1637.7|1638.5|1637.3|58
1653584110000|2022-05-26 16:55:10|1638.9|1637.7|1638.8|1637.6|1638.9|1637.7|1638.6|1637.4|49
1653584120000|2022-05-26 16:55:20|1638.7|1637.5|1638.8|1637.6|1638.9|1637.7|1638.6|1637.4|37
1653584130000|2022-05-26 16:55:30|1638.9|1637.7|1638.8|1637.6|1638.9|1637.7|1638.6|1637.4|35
1653584140000|2022-05-26 16:55:40|1639.1|1637.9|1638.6|1637.4|1639.1|1637.9|1638.6|1637.4|63
1653584150000|2022-05-26 16:55:50|1638.7|1637.5|1638.5|1637.3|1638.9|1637.7|1638.4|1637.2|37
1653584160000|2022-05-26 16:56:00|1638.4|1637.2|1638.4|1637.2|1638.4|1637.2|1638.4|1637.2|62
1653584170000|2022-05-26 16:56:10|1638.2|1637|1638.1|1636.9|1638.2|1637|1638|1636.8|28
1653584180000|2022-05-26 16:56:20|1638|1636.8|1637.5|1636.3|1638|1636.8|1637.1|1635.9|41
1653584190000|2022-05-26 16:56:30|1637.4|1636.2|1637.1|1635.9|1637.5|1636.3|1637|1635.8|78
1653584200000|2022-05-26 16:56:40|1637.2|1636|1636.9|1635.7|1637.2|1636|1636.9|1635.7|41
1653584210000|2022-05-26 16:56:50|1637|1635.8|1636.4|1635.2|1637|1635.8|1636.4|1635.2|42
1653584220000|2022-05-26 16:57:00|1636.6|1635.4|1636.3|1635.1|1636.6|1635.4|1636.2|1635|46
1653584230000|2022-05-26 16:57:10|1636.5|1635.3|1636.7|1635.5|1636.8|1635.6|1636.5|1635.3|31
1653584240000|2022-05-26 16:57:20|1636.8|1635.6|1636.5|1635.3|1636.8|1635.6|1636.5|1635.3|15
1653584250000|2022-05-26 16:57:30|1636.4|1635.2|1637|1635.8|1637|1635.8|1636.4|1635.2|88
1653584260000|2022-05-26 16:57:40|||||||||35
1653584270000|2022-05-26 16:57:50|1637.1|1635.9|1637.2|1636|1637.2|1636|1637|1635.8|197
1653584280000|2022-05-26 16:58:00|1637.1|1635.9|1636.7|1635.5|1637.1|1635.9|1636.6|1635.4|45
1653584290000|2022-05-26 16:58:10|1636.6|1635.4|1636.9|1635.7|1636.9|1635.7|1636.4|1635.2|54
1653584300000|2022-05-26 16:58:20|1637.3|1636.1|1637.5|1636.3|1637.5|1636.3|1637.1|1635.9|87
1653584310000|2022-05-26 16:58:30|1637.4|1636.2|1637.3|1636.1|1637.5|1636.3|1637.3|1636.1|28
1653584320000|2022-05-26 16:58:40|1637.2|1636|1637.1|1635.9|1637.3|1636.1|1637.1|1635.9|11
1653584330000|2022-05-26 16:58:50|1637.4|1636.2|1637.4|1636.2|1637.4|1636.2|1637.3|1636.1|46
1653584340000|2022-05-26 16:59:00|1637.3|1636.1|1637.3|1636.1|1637.3|1636.1|1637.1|1635.9|13
1653584350000|2022-05-26 16:59:10|1637.2|1636|1637.2|1636|1637.2|1636|1637.2|1636|4
1653584360000|2022-05-26 16:59:20|1637.3|1636.1|1637.3|1636.1|1637.3|1636.1|1637.2|1636|89
1653584370000|2022-05-26 16:59:30|1637.4|1636.2|1637.5|1636.3|1637.5|1636.3|1637.4|1636.2|13
1653584380000|2022-05-26 16:59:40|1637.4|1636.2|1637.2|1636|1637.4|1636.2|1637.1|1635.9|12
1653584390000|2022-05-26 16:59:50|1637.4|1636.2|1636.9|1635.7|1637.4|1636.2|1636.9|1635.7|33
1653584400000|2022-05-26 17:00:00|1637|1635.8|1636.7|1635.5|1637|1635.8|1636.6|1635.4|90
1653584410000|2022-05-26 17:00:10|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|8
1653584420000|2022-05-26 17:00:20|1636.4|1635.2|1636.2|1635|1636.5|1635.3|1636|1634.8|17
1653584430000|2022-05-26 17:00:30|1636.3|1635.1|1636.5|1635.3|1636.5|1635.3|1636.3|1635.1|39
1653584440000|2022-05-26 17:00:40|1636.6|1635.4|1636.9|1635.7|1637|1635.8|1636.6|1635.4|26
1653584450000|2022-05-26 17:00:50|1636.8|1635.6|1636.9|1635.7|1636.9|1635.7|1636.8|1635.6|10
1653584460000|2022-05-26 17:01:00|1636.5|1635.3|1636.8|1635.6|1636.9|1635.7|1636.5|1635.3|54
1653584470000|2022-05-26 17:01:10|1636.7|1635.5|1636.6|1635.4|1636.8|1635.6|1636.3|1635.1|68
1653584480000|2022-05-26 17:01:20|1636.7|1635.5|1636.5|1635.3|1636.8|1635.6|1636.5|1635.3|97
1653584490000|2022-05-26 17:01:30|1636.7|1635.5|1636.5|1635.3|1636.8|1635.6|1636.5|1635.3|65
1653584500000|2022-05-26 17:01:40|1636.3|1635.1|1636.6|1635.4|1636.6|1635.4|1636.3|1635.1|12
1653584510000|2022-05-26 17:01:50|1636.7|1635.5|1636.8|1635.6|1637|1635.8|1636.7|1635.5|22
1653584520000|2022-05-26 17:02:00|1636.9|1635.7|1636.8|1635.6|1636.9|1635.7|1636.8|1635.6|17
1653584530000|2022-05-26 17:02:10|1636.9|1635.7|1637.5|1636.3|1637.5|1636.3|1636.7|1635.5|26
1653584540000|2022-05-26 17:02:20|1637.6|1636.4|1637.5|1636.3|1637.8|1636.6|1637.5|1636.3|28
1653584550000|2022-05-26 17:02:30|1637.6|1636.4|1637.5|1636.3|1637.6|1636.4|1637.5|1636.3|9
1653584560000|2022-05-26 17:02:40|1637.4|1636.2|1637.3|1636.1|1637.4|1636.2|1637.2|1636|21
1653584570000|2022-05-26 17:02:50|1637.1|1635.9|1637|1635.8|1637.1|1635.9|1636.8|1635.6|94
1653584580000|2022-05-26 17:03:00|1636.9|1635.7|1636.8|1635.6|1637|1635.8|1636.8|1635.6|27
1653584590000|2022-05-26 17:03:10|1636.9|1635.7|1637|1635.8|1637|1635.8|1636.7|1635.5|8
1653584600000|2022-05-26 17:03:20|1637.1|1635.9|1637.1|1635.9|1637.2|1636|1637.1|1635.9|17
1653584610000|2022-05-26 17:03:30|1637|1635.8|1637|1635.8|1637.3|1636.1|1637|1635.8|32
1653584620000|2022-05-26 17:03:40|1637.1|1635.9|1637.3|1636.1|1637.3|1636.1|1637.1|1635.9|11
1653584630000|2022-05-26 17:03:50|1637.2|1636|1637.3|1636.1|1637.3|1636.1|1637.2|1636|2
1653584640000|2022-05-26 17:04:00|1637.2|1636|1637.5|1636.3|1637.5|1636.3|1637.2|1636|82
1653584650000|2022-05-26 17:04:10|1637.6|1636.4|1637.7|1636.5|1637.7|1636.5|1637.6|1636.4|8
1653584660000|2022-05-26 17:04:20|1637.8|1636.6|1637.6|1636.4|1638|1636.8|1637.6|1636.4|90
1653584670000|2022-05-26 17:04:30|||||||||27
1653584680000|2022-05-26 17:04:40|1637.7|1636.5|1637.8|1636.6|1637.8|1636.6|1637.7|1636.5|19
1653584690000|2022-05-26 17:04:50|1638|1636.8|1638|1636.8|1638.2|1637|1638|1636.8|32
1653584700000|2022-05-26 17:05:00|||||||||1
1653584710000|2022-05-26 17:05:10|||||||||12
1653584720000|2022-05-26 17:05:20|1638.1|1636.9|1637.7|1636.5|1638.1|1636.9|1637.7|1636.5|15
1653584730000|2022-05-26 17:05:30|||||||||13
1653584740000|2022-05-26 17:05:40|1637.5|1636.3|1637.6|1636.4|1637.6|1636.4|1637.5|1636.3|14
1653584750000|2022-05-26 17:05:50|1637.7|1636.5|1637.9|1636.7|1638|1636.8|1637.7|1636.5|93
1653584760000|2022-05-26 17:06:00|1638|1636.8|1638.1|1636.9|1638.1|1636.9|1637.8|1636.6|15
1653584770000|2022-05-26 17:06:10|1638|1636.8|1637.8|1636.6|1638|1636.8|1637.8|1636.6|23
1653584780000|2022-05-26 17:06:20|1637.7|1636.5|1637.8|1636.6|1638|1636.8|1637.7|1636.5|28
1653584790000|2022-05-26 17:06:30|1637.9|1636.7|1638.1|1636.9|1638.1|1636.9|1637.9|1636.7|19
1653584800000|2022-05-26 17:06:40|1638.3|1637.1|1637.7|1636.5|1638.3|1637.1|1637.6|1636.4|52
1653584810000|2022-05-26 17:06:50|1637.8|1636.6|1638|1636.8|1638|1636.8|1637.8|1636.6|54
1653584820000|2022-05-26 17:07:00|1637.8|1636.6|1637.8|1636.6|1637.8|1636.6|1637.8|1636.6|17
1653584830000|2022-05-26 17:07:10|1638|1636.8|1638|1636.8|1638|1636.8|1638|1636.8|33
1653584840000|2022-05-26 17:07:20|1638.1|1636.9|1638|1636.8|1638.1|1636.9|1638|1636.8|33
1653584850000|2022-05-26 17:07:30|1638.1|1636.9|1638.2|1637|1638.5|1637.3|1638.1|1636.9|43
1653584860000|2022-05-26 17:07:40|1638|1636.8|1638|1636.8|1638|1636.8|1637.8|1636.6|19
1653584870000|2022-05-26 17:07:50|||||||||9
1653584880000|2022-05-26 17:08:00|1637.8|1636.6|1638|1636.8|1638|1636.8|1637.8|1636.6|44
1653584890000|2022-05-26 17:08:10|1637.8|1636.6|1638|1636.8|1638|1636.8|1637.7|1636.5|18
1653584900000|2022-05-26 17:08:20|1637.8|1636.6|1637.8|1636.6|1637.8|1636.6|1637.7|1636.5|7
1653584910000|2022-05-26 17:08:30|1637.7|1636.5|1637.6|1636.4|1637.7|1636.5|1637.5|1636.3|21
1653584920000|2022-05-26 17:08:40|1637.5|1636.3|1637.2|1636|1637.5|1636.3|1637|1635.8|73
1653584930000|2022-05-26 17:08:50|1637.4|1636.2|1637.4|1636.2|1637.4|1636.2|1637.3|1636.1|41
1653584940000|2022-05-26 17:09:00|1637.3|1636.1|1637.4|1636.2|1637.4|1636.2|1637.3|1636.1|25
1653584950000|2022-05-26 17:09:10|1637.5|1636.3|1637.7|1636.5|1637.8|1636.6|1637.5|1636.3|27
1653584960000|2022-05-26 17:09:20|1637.4|1636.2|1637.8|1636.6|1637.9|1636.7|1637.3|1636.1|35
1653584970000|2022-05-26 17:09:30|1637.9|1636.7|1638|1636.8|1638|1636.8|1637.9|1636.7|5
1653584980000|2022-05-26 17:09:40|1637.8|1636.6|1638.1|1636.9|1638.2|1637|1637.8|1636.6|8
1653584990000|2022-05-26 17:09:50|1638.2|1637|1638|1636.8|1638.3|1637.1|1638|1636.8|38
1653585000000|2022-05-26 17:10:00|1638.1|1636.9|1638.4|1637.2|1638.5|1637.3|1638.1|1636.9|18
1653585010000|2022-05-26 17:10:10|1638.3|1637.1|1638.9|1637.7|1639|1637.8|1638.3|1637.1|61
1653585020000|2022-05-26 17:10:20|1639|1637.8|1639.1|1637.9|1639.2|1638|1639|1637.8|108
1653585030000|2022-05-26 17:10:30|1639|1637.8|1638.8|1637.6|1639.1|1637.9|1638.8|1637.6|35
1653585040000|2022-05-26 17:10:40|||||||||6
1653585050000|2022-05-26 17:10:50|1638.7|1637.5|1638.9|1637.7|1639|1637.8|1638.7|1637.5|21
1653585060000|2022-05-26 17:11:00|1639|1637.8|1638.7|1637.5|1639|1637.8|1638.7|1637.5|11
1653585070000|2022-05-26 17:11:10|1638.9|1637.7|1639|1637.8|1639.2|1638|1638.9|1637.7|18
1653585080000|2022-05-26 17:11:20|1638.9|1637.7|1638.9|1637.7|1639|1637.8|1638.9|1637.7|7
1653585090000|2022-05-26 17:11:30|1638.8|1637.6|1638.6|1637.4|1638.8|1637.6|1638.6|1637.4|23
1653585110000|2022-05-26 17:11:50|1638.4|1637.2|1638.3|1637.1|1638.4|1637.2|1638.3|1637.1|26
1653585120000|2022-05-26 17:12:00|1638.1|1636.9|1638.1|1636.9|1638.3|1637.1|1638.1|1636.9|38
1653585130000|2022-05-26 17:12:10|1638.3|1637.1|1638.3|1637.1|1638.3|1637.1|1638.2|1637|11
1653585140000|2022-05-26 17:12:20|1638.2|1637|1638.3|1637.1|1638.3|1637.1|1638.1|1636.9|33
1653585150000|2022-05-26 17:12:30|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|1637.9|1636.7|18
1653585160000|2022-05-26 17:12:40|||||||||4
1653585170000|2022-05-26 17:12:50|||||||||1
1653585180000|2022-05-26 17:13:00|1637.8|1636.6|1638.1|1636.9|1638.1|1636.9|1637.8|1636.6|13
1653585190000|2022-05-26 17:13:10|1638|1636.8|1638.3|1637.1|1638.3|1637.1|1638|1636.8|17
1653585200000|2022-05-26 17:13:20|||||||||2
1653585210000|2022-05-26 17:13:30|||||||||3
1653585220000|2022-05-26 17:13:40|1638|1636.8|1638.1|1636.9|1638.1|1636.9|1638|1636.8|8
1653585230000|2022-05-26 17:13:50|1638.2|1637|1638|1636.8|1638.4|1637.2|1637.9|1636.7|29
1653585240000|2022-05-26 17:14:00|1637.9|1636.7|1637.9|1636.7|1638|1636.8|1637.9|1636.7|1
1653585250000|2022-05-26 17:14:10|1638|1636.8|1638|1636.8|1638|1636.8|1638|1636.8|7
1653585260000|2022-05-26 17:14:20|1638.1|1636.9|1638.5|1637.3|1638.5|1637.3|1638.1|1636.9|49
1653585270000|2022-05-26 17:14:30|1638.4|1637.2|1638.6|1637.4|1638.6|1637.4|1638.4|1637.2|18
1653585280000|2022-05-26 17:14:40|||||||||4
1653585290000|2022-05-26 17:14:50|1638.8|1637.6|1638.8|1637.6|1638.8|1637.6|1638.8|1637.6|5
1653585300000|2022-05-26 17:15:00|1638.6|1637.4|1638.8|1637.6|1638.8|1637.6|1638.6|1637.4|11
1653585310000|2022-05-26 17:15:10|1638.9|1637.7|1638.9|1637.7|1638.9|1637.7|1638.9|1637.7|9
1653585320000|2022-05-26 17:15:20|1639.1|1637.9|1638.8|1637.6|1639.2|1638|1638.7|1637.5|49
1653585330000|2022-05-26 17:15:30|1639|1637.8|1639.1|1637.9|1639.1|1637.9|1639|1637.8|2
1653585340000|2022-05-26 17:15:40|1639|1637.8|1638.8|1637.6|1639|1637.8|1638.8|1637.6|35
1653585350000|2022-05-26 17:15:50|1638.7|1637.5|1638.7|1637.5|1638.8|1637.6|1638.7|1637.5|4
1653585360000|2022-05-26 17:16:00|1638.8|1637.6|1638.7|1637.5|1638.8|1637.6|1638.7|1637.5|2
1653585370000|2022-05-26 17:16:10|1638.2|1637|1638.3|1637.1|1638.4|1637.2|1638.2|1637|4
1653585380000|2022-05-26 17:16:20|1638.5|1637.3|1638.9|1637.7|1638.9|1637.7|1638.5|1637.3|29
1653585390000|2022-05-26 17:16:30|||||||||7
1653585400000|2022-05-26 17:16:40|1639|1637.8|1638.9|1637.7|1639|1637.8|1638.9|1637.7|7
1653585410000|2022-05-26 17:16:50|1638.6|1637.4|1638.6|1637.4|1638.7|1637.5|1638.5|1637.3|17
1653585420000|2022-05-26 17:17:00|1638.4|1637.2|1638.6|1637.4|1638.6|1637.4|1638.4|1637.2|5
1653585430000|2022-05-26 17:17:10|1638.4|1637.2|1638.6|1637.4|1638.6|1637.4|1638.3|1637.1|15
1653585440000|2022-05-26 17:17:20|1638.5|1637.3|1638.6|1637.4|1638.6|1637.4|1638.5|1637.3|3
1653585450000|2022-05-26 17:17:30|1638.7|1637.5|1638.7|1637.5|1638.8|1637.6|1638.6|1637.4|31
1653585460000|2022-05-26 17:17:40|1638.8|1637.6|1638.8|1637.6|1638.8|1637.6|1638.7|1637.5|3
1653585470000|2022-05-26 17:17:50|||||||||5
1653585480000|2022-05-26 17:18:00|1639|1637.8|1638.9|1637.7|1639|1637.8|1638.8|1637.6|15
1653585490000|2022-05-26 17:18:10|1638.8|1637.6|1639.1|1637.9|1639.1|1637.9|1638.8|1637.6|10
1653585500000|2022-05-26 17:18:20|1639.2|1638|1639.1|1637.9|1639.3|1638.1|1639.1|1637.9|17
1653585510000|2022-05-26 17:18:30|1639|1637.8|1638.9|1637.7|1639|1637.8|1638.9|1637.7|19
1653585520000|2022-05-26 17:18:40|1638.8|1637.6|1638.9|1637.7|1638.9|1637.7|1638.8|1637.6|1
1653585530000|2022-05-26 17:18:50|1638.8|1637.6|1638.9|1637.7|1638.9|1637.7|1638.8|1637.6|13
1653585540000|2022-05-26 17:19:00|1639|1637.8|1639|1637.8|1639.1|1637.9|1639|1637.8|9
1653585550000|2022-05-26 17:19:10|1639.2|1638|1639.5|1638.3|1639.5|1638.3|1639.1|1637.9|175
1653585560000|2022-05-26 17:19:20|1639.3|1638.1|1639.2|1638|1639.3|1638.1|1639.2|1638|27
1653585570000|2022-05-26 17:19:30|||||||||5
1653585580000|2022-05-26 17:19:40|||||||||4
1653585590000|2022-05-26 17:19:50|1639.1|1637.9|1639|1637.8|1639.1|1637.9|1638.9|1637.7|32
1653585600000|2022-05-26 17:20:00|1638.9|1637.7|1638.9|1637.7|1639|1637.8|1638.9|1637.7|5
1653585610000|2022-05-26 17:20:10|1639|1637.8|1639.1|1637.9|1639.3|1638.1|1638.9|1637.7|12
1653585620000|2022-05-26 17:20:20|1639.2|1638|1639.4|1638.2|1639.4|1638.2|1638.9|1637.7|54
1653585630000|2022-05-26 17:20:30|1639.5|1638.3|1639.6|1638.4|1639.6|1638.4|1639.4|1638.2|19
1653585640000|2022-05-26 17:20:40|1639.5|1638.3|1639.4|1638.2|1639.5|1638.3|1639.4|1638.2|15
1653585650000|2022-05-26 17:20:50|1639|1637.8|1638.9|1637.7|1639|1637.8|1638.9|1637.7|26
1653585660000|2022-05-26 17:21:00|1639|1637.8|1639|1637.8|1639.1|1637.9|1638.9|1637.7|7
1653585670000|2022-05-26 17:21:10|1638.9|1637.7|1639.1|1637.9|1639.1|1637.9|1638.9|1637.7|15
1653585680000|2022-05-26 17:21:20|1639|1637.8|1638.9|1637.7|1639|1637.8|1638.8|1637.6|34
1653585690000|2022-05-26 17:21:30|||||||||3
1653585700000|2022-05-26 17:21:40|1639|1637.8|1638.9|1637.7|1639|1637.8|1638.9|1637.7|2
1653585710000|2022-05-26 17:21:50|1638.8|1637.6|1638.2|1637|1638.8|1637.6|1638.2|1637|28
1653585720000|2022-05-26 17:22:00|1638.3|1637.1|1638|1636.8|1638.4|1637.2|1638|1636.8|15
1653585730000|2022-05-26 17:22:10|1638.1|1636.9|1638.2|1637|1638.2|1637|1638|1636.8|6
1653585740000|2022-05-26 17:22:20|1638.3|1637.1|1638.4|1637.2|1638.4|1637.2|1638.1|1636.9|16
1653585750000|2022-05-26 17:22:30|1638.3|1637.1|1638.4|1637.2|1638.4|1637.2|1638.3|1637.1|2
1653585760000|2022-05-26 17:22:40|1638.6|1637.4|1638.6|1637.4|1638.6|1637.4|1638.6|1637.4|8
1653585770000|2022-05-26 17:22:50|1638.7|1637.5|1638.7|1637.5|1638.7|1637.5|1638.6|1637.4|21
1653585780000|2022-05-26 17:23:00|1638.8|1637.6|1638.7|1637.5|1638.8|1637.6|1638.7|1637.5|18
1653585790000|2022-05-26 17:23:10|1638.6|1637.4|1638.5|1637.3|1638.6|1637.4|1638.5|1637.3|22
1653585800000|2022-05-26 17:23:20|1638.3|1637.1|1638.2|1637|1638.3|1637.1|1638.2|1637|13
1653585810000|2022-05-26 17:23:30|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|13
1653585820000|2022-05-26 17:23:40|1638.2|1637|1638.2|1637|1638.2|1637|1638.2|1637|6
1653585830000|2022-05-26 17:23:50|1638.3|1637.1|1638|1636.8|1638.3|1637.1|1637.9|1636.7|30
1653585840000|2022-05-26 17:24:00|1637.9|1636.7|1638.1|1636.9|1638.1|1636.9|1637.9|1636.7|66
1653585850000|2022-05-26 17:24:10|1638|1636.8|1638.2|1637|1638.3|1637.1|1638|1636.8|5
1653585860000|2022-05-26 17:24:20|1637.7|1636.5|1637.8|1636.6|1637.8|1636.6|1637.7|1636.5|31
1653585870000|2022-05-26 17:24:30|1637.9|1636.7|1637.8|1636.6|1638|1636.8|1637.8|1636.6|14
1653585880000|2022-05-26 17:24:40|1637.9|1636.7|1638|1636.8|1638|1636.8|1637.8|1636.6|10
1653585890000|2022-05-26 17:24:50|1638.1|1636.9|1638.2|1637|1638.2|1637|1638.1|1636.9|6
1653585900000|2022-05-26 17:25:00|1638.3|1637.1|1638.2|1637|1638.3|1637.1|1638.2|1637|25
1653585910000|2022-05-26 17:25:10|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|11
1653585920000|2022-05-26 17:25:20|1638.2|1637|1638|1636.8|1638.2|1637|1638|1636.8|5
1653585930000|2022-05-26 17:25:30|1637.9|1636.7|1638.1|1636.9|1638.1|1636.9|1637.8|1636.6|40
1653585940000|2022-05-26 17:25:40|1638|1636.8|1637.9|1636.7|1638|1636.8|1637.9|1636.7|17
1653585950000|2022-05-26 17:25:50|1638|1636.8|1638|1636.8|1638.2|1637|1638|1636.8|14
1653585960000|2022-05-26 17:26:00|1638.1|1636.9|1638.2|1637|1638.4|1637.2|1638.1|1636.9|14
1653585970000|2022-05-26 17:26:10|1638.1|1636.9|1638|1636.8|1638.1|1636.9|1638|1636.8|10
1653585980000|2022-05-26 17:26:20|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|9
1653585990000|2022-05-26 17:26:30|1637.7|1636.5|1637.9|1636.7|1637.9|1636.7|1637.7|1636.5|21
1653586000000|2022-05-26 17:26:40|1638|1636.8|1637.9|1636.7|1638|1636.8|1637.9|1636.7|5
1653586010000|2022-05-26 17:26:50|1638|1636.8|1638.2|1637|1638.2|1637|1638|1636.8|24
1653586020000|2022-05-26 17:27:00|||||||||10
1653586030000|2022-05-26 17:27:10|||||||||1
1653586040000|2022-05-26 17:27:20|||||||||11
1653586050000|2022-05-26 17:27:30|||||||||9
1653586060000|2022-05-26 17:27:40|1638.1|1636.9|1638|1636.8|1638.1|1636.9|1637.9|1636.7|6
1653586070000|2022-05-26 17:27:50|1638.1|1636.9|1638.4|1637.2|1638.4|1637.2|1638.1|1636.9|9
1653586080000|2022-05-26 17:28:00|1638.5|1637.3|1638.5|1637.3|1638.5|1637.3|1638.4|1637.2|12
1653586090000|2022-05-26 17:28:10|||||||||4
1653586100000|2022-05-26 17:28:20|1638.7|1637.5|1638.4|1637.2|1638.7|1637.5|1638.2|1637|6
1653586110000|2022-05-26 17:28:30|1638.3|1637.1|1638.2|1637|1638.3|1637.1|1638.2|1637|3
1653586120000|2022-05-26 17:28:40|1638.4|1637.2|1638.7|1637.5|1638.8|1637.6|1638.4|1637.2|12
1653586130000|2022-05-26 17:28:50|1638.6|1637.4|1638.5|1637.3|1638.6|1637.4|1638.5|1637.3|14
1653586140000|2022-05-26 17:29:00|1638.4|1637.2|1638.2|1637|1638.4|1637.2|1638.2|1637|15
1653586150000|2022-05-26 17:29:10|||||||||4
1653586160000|2022-05-26 17:29:20|1638.3|1637.1|1638.3|1637.1|1638.4|1637.2|1638.3|1637.1|6
1653586170000|2022-05-26 17:29:30|1638.2|1637|1638|1636.8|1638.2|1637|1638|1636.8|9
1653586180000|2022-05-26 17:29:40|1638.1|1636.9|1638.2|1637|1638.2|1637|1638.1|1636.9|8
1653586190000|2022-05-26 17:29:50|1638.1|1636.9|1638.3|1637.1|1638.3|1637.1|1638.1|1636.9|77
1653586200000|2022-05-26 17:30:00|1638.5|1637.3|1638.5|1637.3|1638.6|1637.4|1638.4|1637.2|62
1653586210000|2022-05-26 17:30:10|||||||||13
1653586220000|2022-05-26 17:30:20|1638.4|1637.2|1638.4|1637.2|1638.4|1637.2|1638.4|1637.2|19
1653586230000|2022-05-26 17:30:30|1638.9|1637.7|1638.9|1637.7|1638.9|1637.7|1638.8|1637.6|22
1653586240000|2022-05-26 17:30:40|1638.8|1637.6|1638.7|1637.5|1638.8|1637.6|1638.6|1637.4|20
1653586250000|2022-05-26 17:30:50|1638.6|1637.4|1638.6|1637.4|1638.8|1637.6|1638.5|1637.3|45
1653586260000|2022-05-26 17:31:00|1638.5|1637.3|1638.8|1637.6|1638.8|1637.6|1638.5|1637.3|96
1653586270000|2022-05-26 17:31:10|1638.6|1637.4|1638.7|1637.5|1638.7|1637.5|1638.4|1637.2|23
1653586280000|2022-05-26 17:31:20|1638.8|1637.6|1638.9|1637.7|1638.9|1637.7|1638.8|1637.6|11
1653586290000|2022-05-26 17:31:30|1638.7|1637.5|1638.3|1637.1|1638.7|1637.5|1638.3|1637.1|15
1653586300000|2022-05-26 17:31:40|1638.4|1637.2|1638.2|1637|1638.4|1637.2|1638.2|1637|18
1653586310000|2022-05-26 17:31:50|||||||||6
1653586320000|2022-05-26 17:32:00|1638|1636.8|1638.2|1637|1638.2|1637|1638|1636.8|19
1653586330000|2022-05-26 17:32:10|1638.1|1636.9|1638.3|1637.1|1638.4|1637.2|1638.1|1636.9|35
1653586340000|2022-05-26 17:32:20|1638.4|1637.2|1638.8|1637.6|1638.9|1637.7|1638.4|1637.2|15
1653586350000|2022-05-26 17:32:30|||||||||13
1653586360000|2022-05-26 17:32:40|1639|1637.8|1638.9|1637.7|1639|1637.8|1638.9|1637.7|38
1653586370000|2022-05-26 17:32:50|1639|1637.8|1639|1637.8|1639.1|1637.9|1639|1637.8|18
1653586380000|2022-05-26 17:33:00|||||||||3
1653586390000|2022-05-26 17:33:10|1638.8|1637.6|1638.8|1637.6|1638.8|1637.6|1638.8|1637.6|37
1653586400000|2022-05-26 17:33:20|1638.7|1637.5|1638.7|1637.5|1638.8|1637.6|1638.7|1637.5|12
1653586410000|2022-05-26 17:33:30|1638.8|1637.6|1638.5|1637.3|1638.8|1637.6|1638.4|1637.2|19
1653586420000|2022-05-26 17:33:40|1638.4|1637.2|1638.5|1637.3|1638.6|1637.4|1638.4|1637.2|23
1653586430000|2022-05-26 17:33:50|1638.3|1637.1|1638.5|1637.3|1638.5|1637.3|1638.3|1637.1|18
1653586440000|2022-05-26 17:34:00|1638.4|1637.2|1638.3|1637.1|1638.4|1637.2|1638.3|1637.1|8
1653586450000|2022-05-26 17:34:10|1638.5|1637.3|1638.5|1637.3|1638.5|1637.3|1638.5|1637.3|7
1653586460000|2022-05-26 17:34:20|||||||||6
1653586470000|2022-05-26 17:34:30|1637.9|1636.7|1638|1636.8|1638|1636.8|1637.9|1636.7|24
1653586480000|2022-05-26 17:34:40|||||||||5
1653586490000|2022-05-26 17:34:50|1638.3|1637.1|1638.3|1637.1|1638.3|1637.1|1638.3|1637.1|6
1653586500000|2022-05-26 17:35:00|1638.2|1637|1638|1636.8|1638.2|1637|1638|1636.8|13
1653586510000|2022-05-26 17:35:10|1637.9|1636.7|1637.8|1636.6|1637.9|1636.7|1637.8|1636.6|8
1653586520000|2022-05-26 17:35:20|1637.6|1636.4|1637.7|1636.5|1637.7|1636.5|1637.5|1636.3|21
1653586530000|2022-05-26 17:35:30|1637.8|1636.6|1637.6|1636.4|1637.8|1636.6|1637.5|1636.3|22
1653586540000|2022-05-26 17:35:40|1637.7|1636.5|1637.7|1636.5|1637.7|1636.5|1637.7|1636.5|2
1653586550000|2022-05-26 17:35:50|1637.6|1636.4|1637.7|1636.5|1637.7|1636.5|1637.6|1636.4|7
1653586560000|2022-05-26 17:36:00|1637.9|1636.7|1638.2|1637|1638.2|1637|1637.8|1636.6|45
1653586570000|2022-05-26 17:36:10|||||||||4
1653586580000|2022-05-26 17:36:20|1638.1|1636.9|1637.9|1636.7|1638.1|1636.9|1637.9|1636.7|7
1653586590000|2022-05-26 17:36:30|||||||||9
1653586600000|2022-05-26 17:36:40|1637.8|1636.6|1638.5|1637.3|1638.9|1637.7|1637.8|1636.6|43
1653586610000|2022-05-26 17:36:50|1638.4|1637.2|1638.5|1637.3|1638.5|1637.3|1638.3|1637.1|8
1653586620000|2022-05-26 17:37:00|1638.4|1637.2|1638.8|1637.6|1638.9|1637.7|1638.4|1637.2|48
1653586630000|2022-05-26 17:37:10|1638.9|1637.7|1638.7|1637.5|1638.9|1637.7|1638.7|1637.5|35
1653586640000|2022-05-26 17:37:20|1638.8|1637.6|1638.8|1637.6|1639|1637.8|1638.7|1637.5|7
1653586650000|2022-05-26 17:37:30|1638.9|1637.7|1638.9|1637.7|1638.9|1637.7|1638.9|1637.7|2
1653586660000|2022-05-26 17:37:40|1638.8|1637.6|1638.8|1637.6|1638.8|1637.6|1638.7|1637.5|23
1653586670000|2022-05-26 17:37:50|1638.6|1637.4|1638.7|1637.5|1638.8|1637.6|1638.6|1637.4|21
1653586680000|2022-05-26 17:38:00|1638.6|1637.4|1638.6|1637.4|1638.6|1637.4|1638.4|1637.2|10
1653586690000|2022-05-26 17:38:10|1638.5|1637.3|1638.5|1637.3|1638.5|1637.3|1638.5|1637.3|8
1653586700000|2022-05-26 17:38:20|1638.7|1637.5|1638.6|1637.4|1638.7|1637.5|1638.6|1637.4|9
1653586710000|2022-05-26 17:38:30|1638.5|1637.3|1638.5|1637.3|1638.6|1637.4|1638.5|1637.3|20
1653586720000|2022-05-26 17:38:40|1638.6|1637.4|1638.6|1637.4|1638.6|1637.4|1638.5|1637.3|3
1653586730000|2022-05-26 17:38:50|1638.8|1637.6|1638.6|1637.4|1638.8|1637.6|1638.6|1637.4|17
1653586740000|2022-05-26 17:39:00|1638.8|1637.6|1638.8|1637.6|1638.8|1637.6|1638.6|1637.4|4
1653586750000|2022-05-26 17:39:10|||||||||6
1653586760000|2022-05-26 17:39:20|1638.7|1637.5|1638.7|1637.5|1638.8|1637.6|1638.7|1637.5|8
1653586770000|2022-05-26 17:39:30|1638.8|1637.6|1638.8|1637.6|1638.9|1637.7|1638.8|1637.6|5
1653586780000|2022-05-26 17:39:40|1639|1637.8|1639.1|1637.9|1639.1|1637.9|1639|1637.8|4
1653586790000|2022-05-26 17:39:50|||||||||3
1653586800000|2022-05-26 17:40:00|1638.8|1637.6|1639|1637.8|1639|1637.8|1638.8|1637.6|28
1653586810000|2022-05-26 17:40:10|1639.1|1637.9|1639.1|1637.9|1639.1|1637.9|1639|1637.8|6
1653586820000|2022-05-26 17:40:20|1638.9|1637.7|1638.6|1637.4|1638.9|1637.7|1638.6|1637.4|22
1653586830000|2022-05-26 17:40:30|1638.4|1637.2|1638.1|1636.9|1638.5|1637.3|1638.1|1636.9|34
1653586840000|2022-05-26 17:40:40|1638|1636.8|1638|1636.8|1638.4|1637.2|1638|1636.8|37
1653586850000|2022-05-26 17:40:50|||||||||8
1653586860000|2022-05-26 17:41:00|1638.2|1637|1638|1636.8|1638.3|1637.1|1638|1636.8|27
1653586870000|2022-05-26 17:41:10|1637.9|1636.7|1638.2|1637|1638.3|1637.1|1637.9|1636.7|18
1653586880000|2022-05-26 17:41:20|1638.3|1637.1|1638.1|1636.9|1638.3|1637.1|1638.1|1636.9|12
1653586890000|2022-05-26 17:41:30|1638|1636.8|1637.9|1636.7|1638|1636.8|1637.9|1636.7|8
1653586900000|2022-05-26 17:41:40|1637.7|1636.5|1637.4|1636.2|1637.8|1636.6|1637.4|1636.2|8
1653586910000|2022-05-26 17:41:50|1637.5|1636.3|1637.4|1636.2|1637.5|1636.3|1637.4|1636.2|23
1653586920000|2022-05-26 17:42:00|1637.6|1636.4|1637.4|1636.2|1637.6|1636.4|1637.4|1636.2|18
1653586930000|2022-05-26 17:42:10|1637.5|1636.3|1637.6|1636.4|1637.6|1636.4|1637.5|1636.3|38
1653586940000|2022-05-26 17:42:20|1637.7|1636.5|1637.6|1636.4|1637.7|1636.5|1637.6|1636.4|13
1653586950000|2022-05-26 17:42:30|||||||||15
1653586960000|2022-05-26 17:42:40|||||||||10
1653586970000|2022-05-26 17:42:50|1637.4|1636.2|1637.5|1636.3|1637.6|1636.4|1637.4|1636.2|41
1653586980000|2022-05-26 17:43:00|1637.4|1636.2|1637.4|1636.2|1637.5|1636.3|1637.4|1636.2|17
1653586990000|2022-05-26 17:43:10|1637.5|1636.3|1637.8|1636.6|1637.8|1636.6|1637.5|1636.3|8
1653587000000|2022-05-26 17:43:20|1637.6|1636.4|1637.6|1636.4|1637.6|1636.4|1637.6|1636.4|8
1653587010000|2022-05-26 17:43:30|1637.7|1636.5|1637.6|1636.4|1637.7|1636.5|1637.6|1636.4|26
1653587020000|2022-05-26 17:43:40|1637.4|1636.2|1637.4|1636.2|1637.4|1636.2|1637.3|1636.1|22
1653587030000|2022-05-26 17:43:50|1637.5|1636.3|1638|1636.8|1638|1636.8|1637.4|1636.2|19
1653587040000|2022-05-26 17:44:00|1638.1|1636.9|1638|1636.8|1638.1|1636.9|1638|1636.8|8
1653587050000|2022-05-26 17:44:10|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|1638|1636.8|3
1653587060000|2022-05-26 17:44:20|1638|1636.8|1637.8|1636.6|1638.1|1636.9|1637.8|1636.6|11
1653587070000|2022-05-26 17:44:30|1637.9|1636.7|1637.8|1636.6|1637.9|1636.7|1637.8|1636.6|2
1653587080000|2022-05-26 17:44:40|1637.9|1636.7|1638|1636.8|1638|1636.8|1637.9|1636.7|4
1653587090000|2022-05-26 17:44:50|1637.9|1636.7|1638|1636.8|1638|1636.8|1637.9|1636.7|10
1653587100000|2022-05-26 17:45:00|1638.1|1636.9|1637.9|1636.7|1638.1|1636.9|1637.9|1636.7|12
1653587110000|2022-05-26 17:45:10|1638|1636.8|1637.9|1636.7|1638|1636.8|1637.9|1636.7|5
1653587120000|2022-05-26 17:45:20|1637.8|1636.6|1637.6|1636.4|1637.9|1636.7|1637.6|1636.4|18
1653587130000|2022-05-26 17:45:30|1637.7|1636.5|1637.9|1636.7|1637.9|1636.7|1637.7|1636.5|2
1653587140000|2022-05-26 17:45:40|1638|1636.8|1637.9|1636.7|1638|1636.8|1637.9|1636.7|9
1653587150000|2022-05-26 17:45:50|1637.8|1636.6|1637.6|1636.4|1637.8|1636.6|1637.6|1636.4|6
1653587160000|2022-05-26 17:46:00|||||||||14
1653587170000|2022-05-26 17:46:10|1637.7|1636.5|1637.9|1636.7|1637.9|1636.7|1637.7|1636.5|3
1653587180000|2022-05-26 17:46:20|1637.8|1636.6|1638.4|1637.2|1638.4|1637.2|1637.8|1636.6|8
1653587190000|2022-05-26 17:46:30|1638.3|1637.1|1637.8|1636.6|1638.4|1637.2|1637.8|1636.6|36
1653587200000|2022-05-26 17:46:40|1637.6|1636.4|1637.8|1636.6|1637.8|1636.6|1637.6|1636.4|11
1653587210000|2022-05-26 17:46:50|1638|1636.8|1638|1636.8|1638.1|1636.9|1637.9|1636.7|20
1653587220000|2022-05-26 17:47:00|1638.1|1636.9|1637.9|1636.7|1638.3|1637.1|1637.9|1636.7|18
1653587230000|2022-05-26 17:47:10|1637.8|1636.6|1637.9|1636.7|1637.9|1636.7|1637.8|1636.6|4
1653587240000|2022-05-26 17:47:20|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|15
1653587250000|2022-05-26 17:47:30|1638.3|1637.1|1638.5|1637.3|1638.7|1637.5|1638.2|1637|9
1653587260000|2022-05-26 17:47:40|1638.6|1637.4|1638.7|1637.5|1638.9|1637.7|1638.5|1637.3|24
1653587270000|2022-05-26 17:47:50|1638.8|1637.6|1638.2|1637|1638.8|1637.6|1638.2|1637|12
1653587280000|2022-05-26 17:48:00|1638.5|1637.3|1638.2|1637|1638.5|1637.3|1638.2|1637|17
1653587290000|2022-05-26 17:48:10|||||||||8
1653587300000|2022-05-26 17:48:20|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|16
1653587310000|2022-05-26 17:48:30|1638.2|1637|1638|1636.8|1638.2|1637|1638|1636.8|4
1653587320000|2022-05-26 17:48:40|1638.1|1636.9|1637.9|1636.7|1638.1|1636.9|1637.9|1636.7|15
1653587330000|2022-05-26 17:48:50|1638|1636.8|1638|1636.8|1638.1|1636.9|1638|1636.8|13
1653587340000|2022-05-26 17:49:00|1638.1|1636.9|1638.2|1637|1638.2|1637|1638|1636.8|5
1653587350000|2022-05-26 17:49:10|||||||||3
1653587360000|2022-05-26 17:49:20|1638.1|1636.9|1638.2|1637|1638.2|1637|1638.1|1636.9|10
1653587370000|2022-05-26 17:49:30|1638.1|1636.9|1637.8|1636.6|1638.1|1636.9|1637.8|1636.6|20
1653587380000|2022-05-26 17:49:40|1637.9|1636.7|1637.8|1636.6|1637.9|1636.7|1637.8|1636.6|34
1653587390000|2022-05-26 17:49:50|1637.7|1636.5|1637.7|1636.5|1637.7|1636.5|1637.6|1636.4|21
1653587400000|2022-05-26 17:50:00|1637.8|1636.6|1638|1636.8|1638|1636.8|1637.8|1636.6|12
1653587410000|2022-05-26 17:50:10|||||||||2
1653587420000|2022-05-26 17:50:20|||||||||7
1653587430000|2022-05-26 17:50:30|1637.7|1636.5|1638|1636.8|1638|1636.8|1637.7|1636.5|24
1653587440000|2022-05-26 17:50:40|||||||||3
1653587450000|2022-05-26 17:50:50|1637.8|1636.6|1638|1636.8|1638|1636.8|1637.8|1636.6|8
1653587460000|2022-05-26 17:51:00|1638.1|1636.9|1638|1636.8|1638.1|1636.9|1638|1636.8|6
1653587470000|2022-05-26 17:51:10|||||||||3
1653587480000|2022-05-26 17:51:20|1638.2|1637|1638|1636.8|1638.2|1637|1638|1636.8|5
1653587490000|2022-05-26 17:51:30|||||||||12
1653587500000|2022-05-26 17:51:40|1638.1|1636.9|1638|1636.8|1638.1|1636.9|1638|1636.8|10
1653587510000|2022-05-26 17:51:50|1637.9|1636.7|1638|1636.8|1638|1636.8|1637.9|1636.7|8
1653587520000|2022-05-26 17:52:00|||||||||5
1653587530000|2022-05-26 17:52:10|1637.9|1636.7|1637.8|1636.6|1637.9|1636.7|1637.8|1636.6|19
1653587540000|2022-05-26 17:52:20|1637.9|1636.7|1637.9|1636.7|1638|1636.8|1637.7|1636.5|15
1653587550000|2022-05-26 17:52:30|1638|1636.8|1637.8|1636.6|1638|1636.8|1637.7|1636.5|9
1653587560000|2022-05-26 17:52:40|1637.7|1636.5|1637.5|1636.3|1637.8|1636.6|1637.5|1636.3|12
1653587570000|2022-05-26 17:52:50|1637.6|1636.4|1637.7|1636.5|1637.7|1636.5|1637.5|1636.3|26
1653587580000|2022-05-26 17:53:00|1637.6|1636.4|1637.6|1636.4|1637.6|1636.4|1637.2|1636|50
1653587590000|2022-05-26 17:53:10|1637.5|1636.3|1637.2|1636|1637.5|1636.3|1637.2|1636|13
1653587600000|2022-05-26 17:53:20|1637.4|1636.2|1637.5|1636.3|1637.5|1636.3|1637.3|1636.1|17
1653587610000|2022-05-26 17:53:30|1637.7|1636.5|1637.9|1636.7|1637.9|1636.7|1637.7|1636.5|5
1653587620000|2022-05-26 17:53:40|||||||||3
1653587630000|2022-05-26 17:53:50|1638|1636.8|1638|1636.8|1638|1636.8|1638|1636.8|5
1653587640000|2022-05-26 17:54:00|1637.8|1636.6|1637.7|1636.5|1637.8|1636.6|1637.6|1636.4|23
1653587650000|2022-05-26 17:54:10|1637.5|1636.3|1637.5|1636.3|1637.5|1636.3|1637.5|1636.3|15
1653587660000|2022-05-26 17:54:20|1637.6|1636.4|1637.6|1636.4|1638|1636.8|1637.5|1636.3|64
1653587670000|2022-05-26 17:54:30|1637.7|1636.5|1637.5|1636.3|1637.7|1636.5|1637.5|1636.3|8
1653587680000|2022-05-26 17:54:40|1637.7|1636.5|1637.5|1636.3|1637.7|1636.5|1637.5|1636.3|32
1653587690000|2022-05-26 17:54:50|1637.6|1636.4|1637.9|1636.7|1637.9|1636.7|1637.6|1636.4|14
1653587700000|2022-05-26 17:55:00|||||||||3
1653587710000|2022-05-26 17:55:10|||||||||4
1653587720000|2022-05-26 17:55:20|1637.6|1636.4|1637.6|1636.4|1637.7|1636.5|1637.6|1636.4|8
1653587730000|2022-05-26 17:55:30|1637.5|1636.3|1637.5|1636.3|1637.5|1636.3|1637.5|1636.3|6
1653587740000|2022-05-26 17:55:40|1637.4|1636.2|1637.2|1636|1637.5|1636.3|1637.2|1636|30
1653587750000|2022-05-26 17:55:50|1637.4|1636.2|1637.5|1636.3|1637.5|1636.3|1637.4|1636.2|5
1653587760000|2022-05-26 17:56:00|1637.4|1636.2|1637.5|1636.3|1637.6|1636.4|1637.4|1636.2|2
1653587770000|2022-05-26 17:56:10|1637.6|1636.4|1637.6|1636.4|1637.7|1636.5|1637.6|1636.4|20
1653587780000|2022-05-26 17:56:20|1637.7|1636.5|1637.5|1636.3|1637.7|1636.5|1637.5|1636.3|11
1653587790000|2022-05-26 17:56:30|1637.4|1636.2|1637.4|1636.2|1637.5|1636.3|1637.4|1636.2|7
1653587800000|2022-05-26 17:56:40|1637.1|1635.9|1637.5|1636.3|1637.5|1636.3|1637.1|1635.9|52
1653587810000|2022-05-26 17:56:50|1637.4|1636.2|1637.6|1636.4|1637.6|1636.4|1637.4|1636.2|11
1653587820000|2022-05-26 17:57:00|1637.4|1636.2|1637.6|1636.4|1637.6|1636.4|1637.4|1636.2|25
1653587830000|2022-05-26 17:57:10|1637.7|1636.5|1637.9|1636.7|1637.9|1636.7|1637.6|1636.4|1
1653587840000|2022-05-26 17:57:20|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|1638|1636.8|7
1653587850000|2022-05-26 17:57:30|1638.3|1637.1|1638.2|1637|1638.3|1637.1|1638|1636.8|26
1653587860000|2022-05-26 17:57:40|1638.1|1636.9|1637.9|1636.7|1638.1|1636.9|1637.9|1636.7|4
1653587870000|2022-05-26 17:57:50|1638|1636.8|1637.9|1636.7|1638|1636.8|1637.8|1636.6|41
1653587880000|2022-05-26 17:58:00|||||||||6
1653587890000|2022-05-26 17:58:10|1637.7|1636.5|1637.5|1636.3|1637.7|1636.5|1637.5|1636.3|33
1653587900000|2022-05-26 17:58:20|1637.4|1636.2|1637.4|1636.2|1637.6|1636.4|1637.2|1636|22
1653587910000|2022-05-26 17:58:30|1637.2|1636|1637.5|1636.3|1637.5|1636.3|1637.2|1636|32
1653587920000|2022-05-26 17:58:40|||||||||14
1653587930000|2022-05-26 17:58:50|1637.4|1636.2|1637.4|1636.2|1637.4|1636.2|1637.4|1636.2|22
1653587940000|2022-05-26 17:59:00|1637.3|1636.1|1637.2|1636|1637.3|1636.1|1637.2|1636|17
1653587950000|2022-05-26 17:59:10|||||||||23
1653587960000|2022-05-26 17:59:20|1637.1|1635.9|1637.1|1635.9|1637.1|1635.9|1637.1|1635.9|11
1653587970000|2022-05-26 17:59:30|1637.2|1636|1637.1|1635.9|1637.3|1636.1|1637|1635.8|28
1653587980000|2022-05-26 17:59:40|1637|1635.8|1637.2|1636|1637.2|1636|1636.8|1635.6|14
1653587990000|2022-05-26 17:59:50|1637|1635.8|1636.8|1635.6|1637.2|1636|1636.8|1635.6|47
1653588000000|2022-05-26 18:00:00|1636.9|1635.7|1637.3|1636.1|1637.3|1636.1|1636.8|1635.6|22
1653588010000|2022-05-26 18:00:10|1637.2|1636|1637|1635.8|1637.3|1636.1|1637|1635.8|18
1653588020000|2022-05-26 18:00:20|1636.8|1635.6|1637.3|1636.1|1637.3|1636.1|1636.8|1635.6|39
1653588030000|2022-05-26 18:00:30|1637.2|1636|1637.1|1635.9|1637.3|1636.1|1637.1|1635.9|4
1653588040000|2022-05-26 18:00:40|1637|1635.8|1637.1|1635.9|1637.2|1636|1636.9|1635.7|18
1653588050000|2022-05-26 18:00:50|1637.2|1636|1637.1|1635.9|1637.2|1636|1637.1|1635.9|6
1653588060000|2022-05-26 18:01:00|1637.2|1636|1637.1|1635.9|1637.3|1636.1|1637.1|1635.9|49
1653588070000|2022-05-26 18:01:10|1637|1635.8|1637.2|1636|1637.3|1636.1|1637|1635.8|14
1653588080000|2022-05-26 18:01:20|1637.3|1636.1|1637.5|1636.3|1637.6|1636.4|1637.3|1636.1|37
1653588090000|2022-05-26 18:01:30|1637.4|1636.2|1637.5|1636.3|1637.5|1636.3|1637.3|1636.1|18
1653588100000|2022-05-26 18:01:40|1637.4|1636.2|1637.5|1636.3|1637.5|1636.3|1637.3|1636.1|25
1653588110000|2022-05-26 18:01:50|1637.3|1636.1|1637.5|1636.3|1637.5|1636.3|1637.3|1636.1|3
1653588120000|2022-05-26 18:02:00|1637.4|1636.2|1637.3|1636.1|1637.5|1636.3|1637.3|1636.1|12
1653588130000|2022-05-26 18:02:10|1637.5|1636.3|1637.9|1636.7|1637.9|1636.7|1637.5|1636.3|8
1653588140000|2022-05-26 18:02:20|1638|1636.8|1638.1|1636.9|1638.2|1637|1638|1636.8|10
1653588150000|2022-05-26 18:02:30|1638|1636.8|1637.8|1636.6|1638|1636.8|1637.8|1636.6|19
1653588160000|2022-05-26 18:02:40|1637.7|1636.5|1637.6|1636.4|1637.7|1636.5|1637.6|1636.4|5
1653588170000|2022-05-26 18:02:50|||||||||12
1653588180000|2022-05-26 18:03:00|1637.8|1636.6|1637.3|1636.1|1637.9|1636.7|1637.3|1636.1|39
1653588190000|2022-05-26 18:03:10|1637.2|1636|1637.2|1636|1637.3|1636.1|1637.1|1635.9|62
1653588200000|2022-05-26 18:03:20|1637.3|1636.1|1637.3|1636.1|1637.3|1636.1|1637.2|1636|8
1653588210000|2022-05-26 18:03:30|1637.4|1636.2|1637.2|1636|1637.4|1636.2|1637.2|1636|5
1653588220000|2022-05-26 18:03:40|1637.3|1636.1|1637.3|1636.1|1637.3|1636.1|1637.1|1635.9|32
1653588230000|2022-05-26 18:03:50|1637.1|1635.9|1637.3|1636.1|1637.3|1636.1|1637.1|1635.9|12
1653588240000|2022-05-26 18:04:00|1637.4|1636.2|1637.3|1636.1|1637.4|1636.2|1637.3|1636.1|6
1653588250000|2022-05-26 18:04:10|1637.2|1636|1637.3|1636.1|1637.3|1636.1|1637.2|1636|15
1653588260000|2022-05-26 18:04:20|1637.4|1636.2|1637.5|1636.3|1637.6|1636.4|1637.3|1636.1|7
1653588270000|2022-05-26 18:04:30|1637.4|1636.2|1637.6|1636.4|1637.6|1636.4|1637.3|1636.1|3
1653588280000|2022-05-26 18:04:40|1637.3|1636.1|1637.5|1636.3|1637.6|1636.4|1637.3|1636.1|52
1653588290000|2022-05-26 18:04:50|1637.6|1636.4|1637.5|1636.3|1637.6|1636.4|1637.5|1636.3|5
1653588300000|2022-05-26 18:05:00|1637.6|1636.4|1637.6|1636.4|1637.6|1636.4|1637.6|1636.4|18
1653588310000|2022-05-26 18:05:10|1637.3|1636.1|1637.4|1636.2|1637.6|1636.4|1637.3|1636.1|51
1653588320000|2022-05-26 18:05:20|1637.3|1636.1|1637.8|1636.6|1637.8|1636.6|1637.3|1636.1|14
1653588330000|2022-05-26 18:05:30|1637.9|1636.7|1637.8|1636.6|1637.9|1636.7|1637.8|1636.6|4
1653588340000|2022-05-26 18:05:40|1637.6|1636.4|1637.5|1636.3|1637.9|1636.7|1637.3|1636.1|38
1653588350000|2022-05-26 18:05:50|1637.6|1636.4|1637.8|1636.6|1637.8|1636.6|1637.6|1636.4|17
1653588360000|2022-05-26 18:06:00|1638|1636.8|1637.8|1636.6|1638.2|1637|1637.8|1636.6|23
1653588370000|2022-05-26 18:06:10|1637.7|1636.5|1637.8|1636.6|1637.8|1636.6|1637.6|1636.4|28
1653588380000|2022-05-26 18:06:20|1638.1|1636.9|1638|1636.8|1638.1|1636.9|1638|1636.8|37
1653588390000|2022-05-26 18:06:30|||||||||5
1653588400000|2022-05-26 18:06:40|1637.8|1636.6|1638|1636.8|1638|1636.8|1637.8|1636.6|28
1653588410000|2022-05-26 18:06:50|||||||||5
1653588420000|2022-05-26 18:07:00|1638.1|1636.9|1638|1636.8|1638.1|1636.9|1637.8|1636.6|22
1653588430000|2022-05-26 18:07:10|1638.1|1636.9|1637.8|1636.6|1638.1|1636.9|1637.8|1636.6|25
1653588440000|2022-05-26 18:07:20|1638|1636.8|1638|1636.8|1638|1636.8|1638|1636.8|15
1653588450000|2022-05-26 18:07:30|1637.7|1636.5|1638|1636.8|1638|1636.8|1637.7|1636.5|13
1653588460000|2022-05-26 18:07:40|||||||||11
1653588470000|2022-05-26 18:07:50|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|28
1653588480000|2022-05-26 18:08:00|1637.8|1636.6|1637.8|1636.6|1637.8|1636.6|1637.8|1636.6|84
1653588490000|2022-05-26 18:08:10|1637.9|1636.7|1637.6|1636.4|1637.9|1636.7|1637.6|1636.4|52
1653588500000|2022-05-26 18:08:20|1637.7|1636.5|1637.9|1636.7|1637.9|1636.7|1637.6|1636.4|32
1653588510000|2022-05-26 18:08:30|1637.8|1636.6|1637.8|1636.6|1637.8|1636.6|1637.8|1636.6|26
1653588520000|2022-05-26 18:08:40|||||||||8
1653588530000|2022-05-26 18:08:50|1638.1|1636.9|1638|1636.8|1638.1|1636.9|1638|1636.8|20
1653588540000|2022-05-26 18:09:00|1637.9|1636.7|1638.1|1636.9|1638.1|1636.9|1637.9|1636.7|18
1653588550000|2022-05-26 18:09:10|1638.7|1637.5|1638.1|1636.9|1638.7|1637.5|1638.1|1636.9|46
1653588560000|2022-05-26 18:09:20|1638.3|1637.1|1638.3|1637.1|1638.4|1637.2|1638.1|1636.9|26
1653588570000|2022-05-26 18:09:30|1637.5|1636.3|1637.7|1636.5|1637.7|1636.5|1637.5|1636.3|24
1653588580000|2022-05-26 18:09:40|1637.5|1636.3|1637.4|1636.2|1637.7|1636.5|1637.4|1636.2|31
1653588590000|2022-05-26 18:09:50|1637.3|1636.1|1637.5|1636.3|1637.6|1636.4|1636.8|1635.6|44
1653588600000|2022-05-26 18:10:00|1637.3|1636.1|1637.4|1636.2|1637.6|1636.4|1637.3|1636.1|35
1653588610000|2022-05-26 18:10:10|1637.3|1636.1|1637.3|1636.1|1637.5|1636.3|1637.3|1636.1|14
1653588620000|2022-05-26 18:10:20|1637.2|1636|1637.4|1636.2|1637.4|1636.2|1637.2|1636|26
1653588630000|2022-05-26 18:10:30|1637.3|1636.1|1637.4|1636.2|1637.4|1636.2|1637.3|1636.1|1
1653588640000|2022-05-26 18:10:40|1637.2|1636|1637.2|1636|1637.2|1636|1637.2|1636|21
1653588650000|2022-05-26 18:10:50|1637.4|1636.2|1637.4|1636.2|1637.5|1636.3|1637.2|1636|151
1653588660000|2022-05-26 18:11:00|1637.5|1636.3|1637.6|1636.4|1637.9|1636.7|1637.4|1636.2|48
1653588670000|2022-05-26 18:11:10|1637.5|1636.3|1637.4|1636.2|1637.6|1636.4|1637.4|1636.2|18
1653588680000|2022-05-26 18:11:20|1637.5|1636.3|1637.3|1636.1|1637.7|1636.5|1637.2|1636|64
1653588690000|2022-05-26 18:11:30|1637.2|1636|1637.3|1636.1|1637.3|1636.1|1637.2|1636|41
1653588700000|2022-05-26 18:11:40|1637.4|1636.2|1637.3|1636.1|1637.4|1636.2|1637.3|1636.1|42
1653588710000|2022-05-26 18:11:50|1637.1|1635.9|1637.3|1636.1|1637.3|1636.1|1636.9|1635.7|36
1653588720000|2022-05-26 18:12:00|1637.1|1635.9|1637.1|1635.9|1637.2|1636|1637|1635.8|59
1653588730000|2022-05-26 18:12:10|1636.7|1635.5|1636.5|1635.3|1636.8|1635.6|1636.5|1635.3|101
1653588740000|2022-05-26 18:12:20|1636.6|1635.4|1636.6|1635.4|1636.6|1635.4|1636.4|1635.2|31
1653588750000|2022-05-26 18:12:30|1636.4|1635.2|1636.6|1635.4|1636.6|1635.4|1636.3|1635.1|100
1653588760000|2022-05-26 18:12:40|1636.4|1635.2|1636.6|1635.4|1636.8|1635.6|1636.4|1635.2|79
1653588770000|2022-05-26 18:12:50|1636.5|1635.3|1637.1|1635.9|1637.1|1635.9|1636.3|1635.1|35
1653588780000|2022-05-26 18:13:00|1636.9|1635.7|1637.4|1636.2|1637.4|1636.2|1636.7|1635.5|37
1653588790000|2022-05-26 18:13:10|1637.6|1636.4|1637.6|1636.4|1637.6|1636.4|1637.3|1636.1|21
1653588800000|2022-05-26 18:13:20|1637.8|1636.6|1637.6|1636.4|1637.8|1636.6|1637.6|1636.4|41
1653588810000|2022-05-26 18:13:30|1637.5|1636.3|1637.4|1636.2|1637.5|1636.3|1637.4|1636.2|76
1653588820000|2022-05-26 18:13:40|1637.5|1636.3|1637.4|1636.2|1637.5|1636.3|1636.9|1635.7|66
1653588830000|2022-05-26 18:13:50|1637.2|1636|1637.2|1636|1637.4|1636.2|1637.1|1635.9|49
1653588840000|2022-05-26 18:14:00|1637.3|1636.1|1637.3|1636.1|1637.3|1636.1|1636.7|1635.5|189
1653588850000|2022-05-26 18:14:10|1637.6|1636.4|1637.2|1636|1637.6|1636.4|1637|1635.8|237
1653588860000|2022-05-26 18:14:20|1637.4|1636.2|1636.9|1635.7|1637.5|1636.3|1636.9|1635.7|176
1653588870000|2022-05-26 18:14:30|1636.8|1635.6|1636.3|1635.1|1636.8|1635.6|1636.3|1635.1|240
1653588880000|2022-05-26 18:14:40|1636.2|1635|1636.6|1635.4|1636.6|1635.4|1636.2|1635|177
1653588890000|2022-05-26 18:14:50|1636.4|1635.2|1636.6|1635.4|1636.8|1635.6|1636.4|1635.2|279
1653588900000|2022-05-26 18:15:00|1636.5|1635.3|1636.1|1634.9|1636.5|1635.3|1636|1634.8|164
1653588910000|2022-05-26 18:15:10|1635.9|1634.7|1636|1634.8|1636|1634.8|1635.9|1634.7|47
1653588920000|2022-05-26 18:15:20|1636.1|1634.9|1635.9|1634.7|1636.1|1634.9|1635.9|1634.7|70
1653588930000|2022-05-26 18:15:30|1636.1|1634.9|1635.9|1634.7|1636.2|1635|1635.7|1634.5|135
1653588940000|2022-05-26 18:15:40|1635.8|1634.6|1636|1634.8|1636|1634.8|1635.7|1634.5|22
1653588950000|2022-05-26 18:15:50|1635.8|1634.6|1635.9|1634.7|1635.9|1634.7|1635.8|1634.6|49
1653588960000|2022-05-26 18:16:00|1635.8|1634.6|1636.2|1635|1636.3|1635.1|1635.8|1634.6|102
1653588970000|2022-05-26 18:16:10|1636.3|1635.1|1636.3|1635.1|1636.3|1635.1|1636.2|1635|18
1653588980000|2022-05-26 18:16:20|1636.2|1635|1636.2|1635|1636.4|1635.2|1636.2|1635|15
1653588990000|2022-05-26 18:16:30|1636.3|1635.1|1636.2|1635|1636.3|1635.1|1636.2|1635|24
1653589000000|2022-05-26 18:16:40|||||||||9
1653589010000|2022-05-26 18:16:50|1636.1|1634.9|1635.9|1634.7|1636.1|1634.9|1635.7|1634.5|33
1653589020000|2022-05-26 18:17:00|1636.1|1634.9|1636.2|1635|1636.2|1635|1635.9|1634.7|19
1653589030000|2022-05-26 18:17:10|1636.1|1634.9|1636.1|1634.9|1636.2|1635|1635.9|1634.7|55
1653589040000|2022-05-26 18:17:20|1636.2|1635|1635.9|1634.7|1636.2|1635|1635.9|1634.7|30
1653589050000|2022-05-26 18:17:30|1635.7|1634.5|1635.8|1634.6|1635.8|1634.6|1635.7|1634.5|7
1653589060000|2022-05-26 18:17:40|1635.7|1634.5|1635.8|1634.6|1635.8|1634.6|1635.7|1634.5|6
1653589070000|2022-05-26 18:17:50|1635.7|1634.5|1635.8|1634.6|1635.9|1634.7|1635.7|1634.5|1
1653589080000|2022-05-26 18:18:00|1636.1|1634.9|1636.1|1634.9|1636.1|1634.9|1635.9|1634.7|43
1653589090000|2022-05-26 18:18:10|1636.2|1635|1635.9|1634.7|1636.2|1635|1635.9|1634.7|38
1653589100000|2022-05-26 18:18:20|1636|1634.8|1635.9|1634.7|1636.1|1634.9|1635.9|1634.7|13
1653589110000|2022-05-26 18:18:30|1635.8|1634.6|1635.8|1634.6|1635.9|1634.7|1635.7|1634.5|25
1653589120000|2022-05-26 18:18:40|1635.9|1634.7|1635.9|1634.7|1635.9|1634.7|1635.8|1634.6|9
1653589130000|2022-05-26 18:18:50|||||||||16
1653589140000|2022-05-26 18:19:00|1635.7|1634.5|1636.1|1634.9|1636.1|1634.9|1635.7|1634.5|35
1653589150000|2022-05-26 18:19:10|1635.8|1634.6|1635.8|1634.6|1635.9|1634.7|1635.8|1634.6|30
1653589160000|2022-05-26 18:19:20|1635.9|1634.7|1636.2|1635|1636.2|1635|1635.8|1634.6|15
1653589170000|2022-05-26 18:19:30|1636.1|1634.9|1636.3|1635.1|1636.4|1635.2|1636|1634.8|15
1653589180000|2022-05-26 18:19:40|1636.2|1635|1636.1|1634.9|1636.4|1635.2|1636.1|1634.9|16
1653589190000|2022-05-26 18:19:50|1636|1634.8|1636.1|1634.9|1636.2|1635|1635.9|1634.7|36
1653609600000|2022-05-27 00:00:00|1633.4|1632.2|1633.4|1632.2|1633.6|1632.4|1632.5|1631.3|59
1653609610000|2022-05-27 00:00:10|1633.2|1632|1633|1631.8|1633.9|1632.7|1632.7|1631.5|88
1653609620000|2022-05-27 00:00:20|1632.2|1631|1631.4|1630.2|1632.7|1631.5|1631|1629.8|57
1653609630000|2022-05-27 00:00:30|1631.3|1630.1|1629.5|1628.3|1631.3|1630.1|1628.5|1627.3|111
1653609640000|2022-05-27 00:00:40|1629.8|1628.6|1629.8|1628.6|1630.8|1629.6|1629.4|1628.2|20
1653609650000|2022-05-27 00:00:50|1629.5|1628.3|1630.7|1629.5|1630.7|1629.5|1629.5|1628.3|46
1653609660000|2022-05-27 00:01:00|1631|1629.8|1631.5|1630.3|1631.5|1630.3|1631|1629.8|31
1653609670000|2022-05-27 00:01:10|1631.7|1630.5|1630.2|1629|1631.7|1630.5|1630|1628.8|21
1653609680000|2022-05-27 00:01:20|1630.1|1628.9|1629.7|1628.5|1630.1|1628.9|1629.5|1628.3|7
1653609690000|2022-05-27 00:01:30|1629.2|1628|1629.6|1628.4|1629.7|1628.5|1629.1|1627.9|18
1653609700000|2022-05-27 00:01:40|1629.9|1628.7|1630|1628.8|1630|1628.8|1629.8|1628.6|13
1653609710000|2022-05-27 00:01:50|1629.7|1628.5|1629.4|1628.2|1630.2|1629|1628.9|1627.7|23
1653609720000|2022-05-27 00:02:00|1629.2|1628|1630.7|1629.5|1630.7|1629.5|1629.2|1628|16
1653609730000|2022-05-27 00:02:10|1631|1629.8|1630.5|1629.3|1631|1629.8|1630.5|1629.3|1
1653609740000|2022-05-27 00:02:20|1630.4|1629.2|1630.4|1629.2|1630.4|1629.2|1629.9|1628.7|26
1653609750000|2022-05-27 00:02:30|1630.5|1629.3|1630.4|1629.2|1630.7|1629.5|1630.2|1629|8
1653609760000|2022-05-27 00:02:40|1630.5|1629.3|1631.4|1630.2|1631.5|1630.3|1630.5|1629.3|14
1653609770000|2022-05-27 00:02:50|1631.3|1630.1|1631.6|1630.4|1631.8|1630.6|1631.3|1630.1|12
1653609780000|2022-05-27 00:03:00|1631.5|1630.3|1631.3|1630.1|1631.5|1630.3|1631.1|1629.9|13
1653609790000|2022-05-27 00:03:10|1631.2|1630|1631.1|1629.9|1631.3|1630.1|1630.9|1629.7|20
1653609800000|2022-05-27 00:03:20|1631.2|1630|1631.3|1630.1|1631.4|1630.2|1631|1629.8|8
1653609810000|2022-05-27 00:03:30|1631.4|1630.2|1631.7|1630.5|1631.7|1630.5|1631.3|1630.1|2
1653609820000|2022-05-27 00:03:40|1631.8|1630.6|1631.8|1630.6|1631.9|1630.7|1631.8|1630.6|9
1653609830000|2022-05-27 00:03:50|1631.7|1630.5|1632.2|1631|1632.2|1631|1631.5|1630.3|12
1653609840000|2022-05-27 00:04:00|1632.3|1631.1|1632.3|1631.1|1632.6|1631.4|1632|1630.8|16
1653609850000|2022-05-27 00:04:10|1632|1630.8|1631.8|1630.6|1632.2|1631|1631.8|1630.6|6
1653609860000|2022-05-27 00:04:20|1631.5|1630.3|1631.5|1630.3|1631.7|1630.5|1631.2|1630|14
1653609870000|2022-05-27 00:04:30|1631.7|1630.5|1631.5|1630.3|1631.7|1630.5|1631.5|1630.3|2
1653609880000|2022-05-27 00:04:40|1631.6|1630.4|1631.7|1630.5|1631.7|1630.5|1631.5|1630.3|1
1653609890000|2022-05-27 00:04:50|1631.6|1630.4|1631.7|1630.5|1631.7|1630.5|1631.5|1630.3|1
1653609900000|2022-05-27 00:05:00|1631.6|1630.4|1631.7|1630.5|1631.7|1630.5|1631|1629.8|19
1653609910000|2022-05-27 00:05:10|1632|1630.8|1632|1630.8|1632|1630.8|1632|1630.8|2
1653609920000|2022-05-27 00:05:20|1632.1|1630.9|1632.4|1631.2|1632.5|1631.3|1632.1|1630.9|5
1653609930000|2022-05-27 00:05:30|1632.6|1631.4|1633|1631.8|1633|1631.8|1632.6|1631.4|5
1653609940000|2022-05-27 00:05:40|1632.9|1631.7|1632.7|1631.5|1632.9|1631.7|1632.6|1631.4|11
1653609950000|2022-05-27 00:05:50|1632.5|1631.3|1632.3|1631.1|1632.7|1631.5|1632.3|1631.1|2
1653609960000|2022-05-27 00:06:00|1632|1630.8|1632.2|1631|1632.5|1631.3|1631.7|1630.5|11
1653609970000|2022-05-27 00:06:10|1632.3|1631.1|1632.5|1631.3|1632.5|1631.3|1632|1630.8|17
1653609980000|2022-05-27 00:06:20|1632.4|1631.2|1632.3|1631.1|1632.4|1631.2|1632.3|1631.1|1
1653609990000|2022-05-27 00:06:30|1632.5|1631.3|1632.5|1631.3|1632.5|1631.3|1632.5|1631.3|3
1653610000000|2022-05-27 00:06:40|1632|1630.8|1632.5|1631.3|1632.5|1631.3|1632|1630.8|13
1653610020000|2022-05-27 00:07:00|1632.6|1631.4|1632.7|1631.5|1632.7|1631.5|1632.5|1631.3|2
1653610030000|2022-05-27 00:07:10|1632.8|1631.6|1632.6|1631.4|1632.8|1631.6|1632.6|1631.4|8
1653610040000|2022-05-27 00:07:20|1632.7|1631.5|1632.7|1631.5|1632.7|1631.5|1632.7|1631.5|2
1653610060000|2022-05-27 00:07:40|1632.5|1631.3|1632.4|1631.2|1632.5|1631.3|1632.4|1631.2|2
1653610070000|2022-05-27 00:07:50|1632.3|1631.1|1632.1|1630.9|1632.3|1631.1|1631.8|1630.6|7
1653610080000|2022-05-27 00:08:00|1632|1630.8|1632.5|1631.3|1632.7|1631.5|1632|1630.8|3
1653610090000|2022-05-27 00:08:10|1632.3|1631.1|1632.5|1631.3|1632.5|1631.3|1632.2|1631|14
1653610100000|2022-05-27 00:08:20|1632.7|1631.5|1632.7|1631.5|1632.7|1631.5|1632.7|1631.5|3
1653610110000|2022-05-27 00:08:30|1632.5|1631.3|1634.2|1633|1634.4|1633.2|1632.3|1631.1|104
1653610120000|2022-05-27 00:08:40|1634.3|1633.1|1634.7|1633.5|1635|1633.8|1634.2|1633|52
1653610130000|2022-05-27 00:08:50|1634.5|1633.3|1634.5|1633.3|1635.1|1633.9|1634.4|1633.2|8
1653610140000|2022-05-27 00:09:00|1634.4|1633.2|1634.7|1633.5|1635|1633.8|1634.4|1633.2|19
1653610150000|2022-05-27 00:09:10|||||||||1
1653610160000|2022-05-27 00:09:20|1634.6|1633.4|1634.5|1633.3|1634.6|1633.4|1634.3|1633.1|8
1653610170000|2022-05-27 00:09:30|1634.4|1633.2|1634.5|1633.3|1634.5|1633.3|1634.3|1633.1|3
1653610190000|2022-05-27 00:09:50|1634.6|1633.4|1634.5|1633.3|1634.6|1633.4|1634.5|1633.3|0
1653610200000|2022-05-27 00:10:00|1634.3|1633.1|1634.5|1633.3|1634.5|1633.3|1634.2|1633|11
1653610210000|2022-05-27 00:10:10|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|0
1653610220000|2022-05-27 00:10:20|1634.5|1633.3|1635.1|1633.9|1635.1|1633.9|1634.5|1633.3|6
1653610230000|2022-05-27 00:10:30|1635|1633.8|1635.2|1634|1635.3|1634.1|1635|1633.8|10
1653610240000|2022-05-27 00:10:40|1635.1|1633.9|1635.2|1634|1635.2|1634|1635.1|1633.9|0
1653610260000|2022-05-27 00:11:00|1635.4|1634.2|1635.1|1633.9|1635.5|1634.3|1635.1|1633.9|20
1653610270000|2022-05-27 00:11:10|1635.2|1634|1635.5|1634.3|1635.5|1634.3|1635.2|1634|11
1653610280000|2022-05-27 00:11:20|1635.4|1634.2|1635.6|1634.4|1635.6|1634.4|1635.4|1634.2|9
1653610290000|2022-05-27 00:11:30|1635.5|1634.3|1635.3|1634.1|1635.5|1634.3|1635.1|1633.9|5
1653610300000|2022-05-27 00:11:40|1635.2|1634|1634.9|1633.7|1635.2|1634|1634.9|1633.7|7
1653610310000|2022-05-27 00:11:50|1635|1633.8|1634.8|1633.6|1635|1633.8|1634.8|1633.6|2
1653610320000|2022-05-27 00:12:00|1634.9|1633.7|1635|1633.8|1635.1|1633.9|1634.9|1633.7|4
1653610360000|2022-05-27 00:12:40|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|0
1653610370000|2022-05-27 00:12:50|1634.8|1633.6|1635.6|1634.4|1635.6|1634.4|1634.8|1633.6|7
1653610380000|2022-05-27 00:13:00|1635.5|1634.3|1635.8|1634.6|1635.8|1634.6|1635.4|1634.2|67
1653610390000|2022-05-27 00:13:10|1636|1634.8|1636.2|1635|1636.3|1635.1|1636|1634.8|35
1653610400000|2022-05-27 00:13:20|1636.1|1634.9|1636.2|1635|1636.2|1635|1636.1|1634.9|1
1653610410000|2022-05-27 00:13:30|1636.3|1635.1|1636.3|1635.1|1636.3|1635.1|1636.3|1635.1|6
1653610420000|2022-05-27 00:13:40|1636.5|1635.3|1636.6|1635.4|1636.7|1635.5|1636.5|1635.3|18
1653610430000|2022-05-27 00:13:50|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|1636.3|1635.1|15
1653610440000|2022-05-27 00:14:00|1636.4|1635.2|1636.3|1635.1|1636.4|1635.2|1636.3|1635.1|8
1653610450000|2022-05-27 00:14:10|1636.4|1635.2|1636.4|1635.2|1636.4|1635.2|1636.4|1635.2|1
1653610460000|2022-05-27 00:14:20|1636.6|1635.4|1636.6|1635.4|1636.6|1635.4|1636.6|1635.4|6
1653610470000|2022-05-27 00:14:30|1636.7|1635.5|1636.7|1635.5|1637|1635.8|1636.7|1635.5|29
1653610480000|2022-05-27 00:14:40|1636.8|1635.6|1637|1635.8|1637.1|1635.9|1636.8|1635.6|3
1653610490000|2022-05-27 00:14:50|1637.1|1635.9|1637.3|1636.1|1637.3|1636.1|1636.9|1635.7|7
1653610500000|2022-05-27 00:15:00|1637.4|1636.2|1637.1|1635.9|1637.4|1636.2|1637.1|1635.9|12
1653610510000|2022-05-27 00:15:10|1637.5|1636.3|1637.2|1636|1637.6|1636.4|1637.2|1636|22
1653610520000|2022-05-27 00:15:20|1637.3|1636.1|1637.3|1636.1|1637.4|1636.2|1637.2|1636|5
1653610530000|2022-05-27 00:15:30|1637.4|1636.2|1637.8|1636.6|1637.8|1636.6|1637.4|1636.2|64
1653610540000|2022-05-27 00:15:40|1637.7|1636.5|1638.1|1636.9|1638.1|1636.9|1637.7|1636.5|3
1653610550000|2022-05-27 00:15:50|1638|1636.8|1637.9|1636.7|1638|1636.8|1637.8|1636.6|18
1653610560000|2022-05-27 00:16:00|1638|1636.8|1637.9|1636.7|1638.1|1636.9|1637.8|1636.6|15
1653610570000|2022-05-27 00:16:10|1638|1636.8|1638.1|1636.9|1638.1|1636.9|1638|1636.8|1
1653610580000|2022-05-27 00:16:20|1638|1636.8|1638.2|1637|1638.2|1637|1637.8|1636.6|10
1653610590000|2022-05-27 00:16:30|||||||||8
1653610600000|2022-05-27 00:16:40|||||||||4
1653610610000|2022-05-27 00:16:50|1637.8|1636.6|1637.8|1636.6|1638.1|1636.9|1637.8|1636.6|12
1653610620000|2022-05-27 00:17:00|||||||||3
1653610630000|2022-05-27 00:17:10|1638|1636.8|1638.2|1637|1638.3|1637.1|1638|1636.8|6
1653610640000|2022-05-27 00:17:20|1638.3|1637.1|1638.4|1637.2|1638.6|1637.4|1638.3|1637.1|9
1653610650000|2022-05-27 00:17:30|1638.3|1637.1|1638.3|1637.1|1638.3|1637.1|1638.3|1637.1|7
1653610660000|2022-05-27 00:17:40|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|3
1653610670000|2022-05-27 00:17:50|1637.8|1636.6|1637.6|1636.4|1637.8|1636.6|1637.6|1636.4|7
1653610680000|2022-05-27 00:18:00|1637.8|1636.6|1637.8|1636.6|1637.8|1636.6|1637.8|1636.6|3
1653610690000|2022-05-27 00:18:10|1637.7|1636.5|1637.9|1636.7|1637.9|1636.7|1637.7|1636.5|3
1653610700000|2022-05-27 00:18:20|1638|1636.8|1637.9|1636.7|1638|1636.8|1637.9|1636.7|3
1653610710000|2022-05-27 00:18:30|1637.6|1636.4|1637.6|1636.4|1637.6|1636.4|1637.6|1636.4|8
1653610720000|2022-05-27 00:18:40|1637.7|1636.5|1638.1|1636.9|1638.1|1636.9|1637.7|1636.5|7
1653610730000|2022-05-27 00:18:50|||||||||1
1653610740000|2022-05-27 00:19:00|1638.2|1637|1638.4|1637.2|1638.4|1637.2|1638.2|1637|12
1653610750000|2022-05-27 00:19:10|1638.3|1637.1|1638.1|1636.9|1638.3|1637.1|1638.1|1636.9|9
1653610780000|2022-05-27 00:19:40|1638.3|1637.1|1638.3|1637.1|1638.3|1637.1|1638.3|1637.1|10
1653610800000|2022-05-27 00:20:00|1638.4|1637.2|1638.4|1637.2|1638.4|1637.2|1638.4|1637.2|4
1653610810000|2022-05-27 00:20:10|||||||||2
1653610820000|2022-05-27 00:20:20|||||||||1
1653610850000|2022-05-27 00:20:50|1638.3|1637.1|1638|1636.8|1638.3|1637.1|1638|1636.8|7
1653610860000|2022-05-27 00:21:00|1638.1|1636.9|1638.7|1637.5|1638.7|1637.5|1638.1|1636.9|10
1653610870000|2022-05-27 00:21:10|1638.8|1637.6|1638.7|1637.5|1638.8|1637.6|1638.7|1637.5|0
1653610880000|2022-05-27 00:21:20|1638.8|1637.6|1638.8|1637.6|1638.8|1637.6|1638.8|1637.6|0
1653610900000|2022-05-27 00:21:40|1638.9|1637.7|1638.6|1637.4|1638.9|1637.7|1638.4|1637.2|6
1653610910000|2022-05-27 00:21:50|1638.7|1637.5|1638.7|1637.5|1638.7|1637.5|1638.7|1637.5|4
1653610920000|2022-05-27 00:22:00|1638.6|1637.4|1638.6|1637.4|1638.6|1637.4|1638.6|1637.4|0
1653610930000|2022-05-27 00:22:10|1638.8|1637.6|1638.7|1637.5|1638.8|1637.6|1638.7|1637.5|12
1653610940000|2022-05-27 00:22:20|1638.4|1637.2|1638.3|1637.1|1638.4|1637.2|1638.3|1637.1|2
1653610950000|2022-05-27 00:22:30|1638.4|1637.2|1638.4|1637.2|1638.4|1637.2|1638.4|1637.2|2
1653610960000|2022-05-27 00:22:40|1638.1|1636.9|1638.1|1636.9|1638.2|1637|1638.1|1636.9|2
1653610970000|2022-05-27 00:22:50|1638.2|1637|1638.3|1637.1|1638.3|1637.1|1638.2|1637|35
1653610980000|2022-05-27 00:23:00|1638.1|1636.9|1637.7|1636.5|1638.1|1636.9|1637.7|1636.5|7
1653610990000|2022-05-27 00:23:10|1637.8|1636.6|1637.7|1636.5|1637.8|1636.6|1637.6|1636.4|4
1653611000000|2022-05-27 00:23:20|1637.4|1636.2|1637.4|1636.2|1637.4|1636.2|1637.4|1636.2|3
1653611010000|2022-05-27 00:23:30|1637.2|1636|1637|1635.8|1637.3|1636.1|1636.7|1635.5|13
1653611030000|2022-05-27 00:23:50|1636.7|1635.5|1636.9|1635.7|1636.9|1635.7|1636.7|1635.5|7
1653611040000|2022-05-27 00:24:00|1636.8|1635.6|1636.1|1634.9|1637.2|1636|1636.1|1634.9|11
1653611050000|2022-05-27 00:24:10|1636.2|1635|1636|1634.8|1636.2|1635|1635.6|1634.4|19
1653611060000|2022-05-27 00:24:20|1635.8|1634.6|1636.1|1634.9|1636.2|1635|1635.8|1634.6|15
1653611070000|2022-05-27 00:24:30|1636|1634.8|1636.1|1634.9|1636.1|1634.9|1635.9|1634.7|4
1653611080000|2022-05-27 00:24:40|1636.2|1635|1636.1|1634.9|1636.2|1635|1636.1|1634.9|1
1653611090000|2022-05-27 00:24:50|1636|1634.8|1636.3|1635.1|1636.3|1635.1|1636|1634.8|6
1653611100000|2022-05-27 00:25:00|1636.5|1635.3|1636.2|1635|1636.6|1635.4|1636.1|1634.9|2
1653611110000|2022-05-27 00:25:10|1636.6|1635.4|1636.6|1635.4|1636.7|1635.5|1636.5|1635.3|4
1653611120000|2022-05-27 00:25:20|1636.7|1635.5|1636.9|1635.7|1636.9|1635.7|1636.7|1635.5|2
1653611130000|2022-05-27 00:25:30|1636.7|1635.5|1636.8|1635.6|1636.8|1635.6|1636.7|1635.5|3
1653611140000|2022-05-27 00:25:40|1636.7|1635.5|1636.9|1635.7|1636.9|1635.7|1636.4|1635.2|8
1653611160000|2022-05-27 00:26:00|1637|1635.8|1636.9|1635.7|1637.2|1636|1636.9|1635.7|9
1653611170000|2022-05-27 00:26:10|1637|1635.8|1636.9|1635.7|1637|1635.8|1636.9|1635.7|5
1653611180000|2022-05-27 00:26:20|1637.2|1636|1637.2|1636|1637.3|1636.1|1637.2|1636|1
1653611190000|2022-05-27 00:26:30|||||||||1
1653611200000|2022-05-27 00:26:40|1637|1635.8|1637|1635.8|1637|1635.8|1637|1635.8|15
1653611210000|2022-05-27 00:26:50|1636.9|1635.7|1637.2|1636|1637.2|1636|1636.9|1635.7|2
1653611230000|2022-05-27 00:27:10|1636.9|1635.7|1636.8|1635.6|1636.9|1635.7|1636.8|1635.6|1
1653611240000|2022-05-27 00:27:20|1636.9|1635.7|1637|1635.8|1637.2|1636|1636.9|1635.7|0
1653611260000|2022-05-27 00:27:40|||||||||1
1653611270000|2022-05-27 00:27:50|1637.3|1636.1|1637.3|1636.1|1637.3|1636.1|1637.3|1636.1|4
1653611280000|2022-05-27 00:28:00|1637.4|1636.2|1637.2|1636|1637.4|1636.2|1637.1|1635.9|6
1653611290000|2022-05-27 00:28:10|1637.1|1635.9|1637|1635.8|1637.2|1636|1637|1635.8|10
1653611300000|2022-05-27 00:28:20|1637.1|1635.9|1637.4|1636.2|1637.4|1636.2|1637.1|1635.9|11
1653611310000|2022-05-27 00:28:30|1637.6|1636.4|1637.6|1636.4|1637.6|1636.4|1637.6|1636.4|0
1653611330000|2022-05-27 00:28:50|1637.5|1636.3|1637.5|1636.3|1637.5|1636.3|1637.5|1636.3|3
1653611340000|2022-05-27 00:29:00|1637.4|1636.2|1637.4|1636.2|1637.6|1636.4|1637.4|1636.2|7
1653611350000|2022-05-27 00:29:10|1637.5|1636.3|1637.4|1636.2|1637.5|1636.3|1637.4|1636.2|0
1653611380000|2022-05-27 00:29:40|1637.6|1636.4|1637.6|1636.4|1637.6|1636.4|1637.6|1636.4|6
1653611390000|2022-05-27 00:29:50|1638|1636.8|1638|1636.8|1638|1636.8|1638|1636.8|8
1653611400000|2022-05-27 00:30:00|1637.9|1636.7|1638.1|1636.9|1638.1|1636.9|1637.9|1636.7|4
1653611410000|2022-05-27 00:30:10|1638|1636.8|1638|1636.8|1638|1636.8|1638|1636.8|0
1653611440000|2022-05-27 00:30:40|1638.2|1637|1638.4|1637.2|1638.4|1637.2|1638.2|1637|1
1653611450000|2022-05-27 00:30:50|1638.5|1637.3|1638.5|1637.3|1638.6|1637.4|1638.5|1637.3|2
1653611460000|2022-05-27 00:31:00|1638.4|1637.2|1638.5|1637.3|1638.5|1637.3|1638.4|1637.2|4
1653611470000|2022-05-27 00:31:10|1638.6|1637.4|1638.4|1637.2|1638.6|1637.4|1638.4|1637.2|1
1653611510000|2022-05-27 00:31:50|1638.5|1637.3|1638.5|1637.3|1638.5|1637.3|1638.5|1637.3|2
1653611520000|2022-05-27 00:32:00|||||||||1
1653611550000|2022-05-27 00:32:30|1638.4|1637.2|1638.3|1637.1|1638.4|1637.2|1638.3|1637.1|0
1653611570000|2022-05-27 00:32:50|1638.1|1636.9|1638.5|1637.3|1638.5|1637.3|1638.1|1636.9|11
1653611580000|2022-05-27 00:33:00|1638.4|1637.2|1638.3|1637.1|1638.4|1637.2|1638.3|1637.1|1
1653611600000|2022-05-27 00:33:20|1638.1|1636.9|1637.9|1636.7|1638.1|1636.9|1637.9|1636.7|7
1653611610000|2022-05-27 00:33:30|1638|1636.8|1638|1636.8|1638|1636.8|1638|1636.8|3
1653611620000|2022-05-27 00:33:40|||||||||4
1653611640000|2022-05-27 00:34:00|1637.3|1636.1|1637.3|1636.1|1637.3|1636.1|1637.3|1636.1|2
1653611650000|2022-05-27 00:34:10|||||||||1
1653611660000|2022-05-27 00:34:20|1637.4|1636.2|1637.3|1636.1|1637.4|1636.2|1637.3|1636.1|1
1653611700000|2022-05-27 00:35:00|1637.5|1636.3|1637.7|1636.5|1637.7|1636.5|1637.5|1636.3|2
1653611710000|2022-05-27 00:35:10|1637.4|1636.2|1637.4|1636.2|1637.4|1636.2|1637.4|1636.2|1
1653611720000|2022-05-27 00:35:20|1637.2|1636|1637.2|1636|1637.2|1636|1637.2|1636|1
1653611740000|2022-05-27 00:35:40|1637.5|1636.3|1637.7|1636.5|1637.7|1636.5|1637.5|1636.3|4
1653611750000|2022-05-27 00:35:50|1637.5|1636.3|1637.5|1636.3|1637.5|1636.3|1637.5|1636.3|0
1653611800000|2022-05-27 00:36:40|1637.7|1636.5|1637.6|1636.4|1637.7|1636.5|1637.6|1636.4|4
1653611810000|2022-05-27 00:36:50|1637.7|1636.5|1637.7|1636.5|1637.7|1636.5|1637.7|1636.5|0
1653611820000|2022-05-27 00:37:00|1638|1636.8|1638.3|1637.1|1638.3|1637.1|1638|1636.8|10
1653611830000|2022-05-27 00:37:10|1638.1|1636.9|1638.2|1637|1638.2|1637|1638.1|1636.9|2
1653611850000|2022-05-27 00:37:30|1638.3|1637.1|1638.3|1637.1|1638.3|1637.1|1638.2|1637|3
1653611860000|2022-05-27 00:37:40|1638.2|1637|1638.2|1637|1638.2|1637|1638.2|1637|1
1653611880000|2022-05-27 00:38:00|1638.3|1637.1|1638.4|1637.2|1638.4|1637.2|1638.3|1637.1|0
1653611910000|2022-05-27 00:38:30|1638.3|1637.1|1638.3|1637.1|1638.3|1637.1|1638.3|1637.1|0
1653611930000|2022-05-27 00:38:50|||||||||2
1653611940000|2022-05-27 00:39:00|1638.2|1637|1638.5|1637.3|1638.5|1637.3|1638.2|1637|7
1653611950000|2022-05-27 00:39:10|1638.6|1637.4|1638.6|1637.4|1638.6|1637.4|1638.6|1637.4|1
1653611960000|2022-05-27 00:39:20|1638.5|1637.3|1638.5|1637.3|1638.5|1637.3|1638.5|1637.3|3
1653611970000|2022-05-27 00:39:30|1638.6|1637.4|1638.6|1637.4|1638.6|1637.4|1638.6|1637.4|0
1653612000000|2022-05-27 00:40:00|1638.5|1637.3|1638.5|1637.3|1638.5|1637.3|1638.5|1637.3|0
1653612010000|2022-05-27 00:40:10|1638.4|1637.2|1638.4|1637.2|1638.4|1637.2|1638.4|1637.2|1
1653612020000|2022-05-27 00:40:20|1638.3|1637.1|1638.3|1637.1|1638.3|1637.1|1638.3|1637.1|0
1653612040000|2022-05-27 00:40:40|1638.4|1637.2|1638.6|1637.4|1638.6|1637.4|1638.4|1637.2|0
1653612060000|2022-05-27 00:41:00|1638.7|1637.5|1638.7|1637.5|1638.7|1637.5|1638.7|1637.5|2
1653612090000|2022-05-27 00:41:30|1638.5|1637.3|1638.5|1637.3|1638.5|1637.3|1638.5|1637.3|2
1653612120000|2022-05-27 00:42:00|1638.6|1637.4|1638.7|1637.5|1638.7|1637.5|1638.6|1637.4|2
1653612130000|2022-05-27 00:42:10|1638.6|1637.4|1638.5|1637.3|1638.6|1637.4|1638.5|1637.3|0
1653612140000|2022-05-27 00:42:20|||||||||1
1653612160000|2022-05-27 00:42:40|||||||||3
1653612170000|2022-05-27 00:42:50|1638.3|1637.1|1638.1|1636.9|1638.3|1637.1|1638.1|1636.9|25
1653612180000|2022-05-27 00:43:00|1637.8|1636.6|1638.3|1637.1|1638.3|1637.1|1637.7|1636.5|13
1653612190000|2022-05-27 00:43:10|1638.2|1637|1638.2|1637|1638.2|1637|1638.1|1636.9|7
1653612200000|2022-05-27 00:43:20|1638.3|1637.1|1638.3|1637.1|1638.3|1637.1|1638.3|1637.1|6
1653612220000|2022-05-27 00:43:40|||||||||5
1653612240000|2022-05-27 00:44:00|||||||||3
1653612250000|2022-05-27 00:44:10|1638.2|1637|1638.2|1637|1638.2|1637|1638.2|1637|0
1653612270000|2022-05-27 00:44:30|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|2
1653612290000|2022-05-27 00:44:50|1637.8|1636.6|1637.8|1636.6|1637.8|1636.6|1637.8|1636.6|6
1653612300000|2022-05-27 00:45:00|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|7
1653612340000|2022-05-27 00:45:40|1638|1636.8|1638.1|1636.9|1638.1|1636.9|1638|1636.8|1
1653612360000|2022-05-27 00:46:00|1637.8|1636.6|1637.8|1636.6|1637.9|1636.7|1637.8|1636.6|12
1653612380000|2022-05-27 00:46:20|1637.5|1636.3|1637.5|1636.3|1637.5|1636.3|1637.5|1636.3|1
1653612390000|2022-05-27 00:46:30|1637.4|1636.2|1637.4|1636.2|1637.5|1636.3|1637.3|1636.1|1
1653612400000|2022-05-27 00:46:40|1637.2|1636|1637|1635.8|1637.2|1636|1637|1635.8|4
1653612410000|2022-05-27 00:46:50|1636.9|1635.7|1636.8|1635.6|1636.9|1635.7|1636.8|1635.6|5
1653612420000|2022-05-27 00:47:00|1636.6|1635.4|1636.4|1635.2|1636.6|1635.4|1636.3|1635.1|4
1653612430000|2022-05-27 00:47:10|1636.3|1635.1|1636.3|1635.1|1636.3|1635.1|1636.3|1635.1|0
1653612440000|2022-05-27 00:47:20|1636.4|1635.2|1636.6|1635.4|1636.6|1635.4|1636.4|1635.2|7
1653612460000|2022-05-27 00:47:40|1636.5|1635.3|1636.3|1635.1|1636.5|1635.3|1636.3|1635.1|5
1653612470000|2022-05-27 00:47:50|1636.4|1635.2|1636|1634.8|1636.4|1635.2|1636|1634.8|7
1653612480000|2022-05-27 00:48:00|1635.9|1634.7|1635.8|1634.6|1635.9|1634.7|1635.8|1634.6|2
1653612490000|2022-05-27 00:48:10|1635.9|1634.7|1636.5|1635.3|1636.5|1635.3|1635.9|1634.7|18
1653612500000|2022-05-27 00:48:20|1636.3|1635.1|1636.3|1635.1|1636.3|1635.1|1636.3|1635.1|1
1653612510000|2022-05-27 00:48:30|1636.4|1635.2|1636.5|1635.3|1636.5|1635.3|1636.4|1635.2|0
1653612520000|2022-05-27 00:48:40|1637.1|1635.9|1637.1|1635.9|1637.1|1635.9|1637.1|1635.9|5
1653612530000|2022-05-27 00:48:50|1637.2|1636|1637.2|1636|1637.2|1636|1637.2|1636|3
1653612540000|2022-05-27 00:49:00|1637|1635.8|1637.1|1635.9|1637.1|1635.9|1637|1635.8|1
1653612550000|2022-05-27 00:49:10|1637.3|1636.1|1637.2|1636|1637.3|1636.1|1637.2|1636|9
1653612560000|2022-05-27 00:49:20|1637|1635.8|1637.1|1635.9|1637.1|1635.9|1637|1635.8|6
1653612580000|2022-05-27 00:49:40|1637|1635.8|1637.2|1636|1637.2|1636|1637|1635.8|2
1653612590000|2022-05-27 00:49:50|1637.1|1635.9|1637.1|1635.9|1637.1|1635.9|1637.1|1635.9|2
1653612600000|2022-05-27 00:50:00|1637.2|1636|1637.1|1635.9|1637.2|1636|1637.1|1635.9|6
1653612610000|2022-05-27 00:50:10|1637.2|1636|1637.2|1636|1637.4|1636.2|1637.2|1636|10
1653612620000|2022-05-27 00:50:20|1637.4|1636.2|1637.5|1636.3|1637.6|1636.4|1637.3|1636.1|8
1653612630000|2022-05-27 00:50:30|1637.6|1636.4|1637.7|1636.5|1637.7|1636.5|1637.6|1636.4|2
1653612650000|2022-05-27 00:50:50|1637.8|1636.6|1637.9|1636.7|1637.9|1636.7|1637.8|1636.6|4
1653612660000|2022-05-27 00:51:00|1637.7|1636.5|1637.9|1636.7|1637.9|1636.7|1637.7|1636.5|11
1653612670000|2022-05-27 00:51:10|||||||||8
1653612680000|2022-05-27 00:51:20|||||||||3
1653612690000|2022-05-27 00:51:30|1638|1636.8|1638|1636.8|1638|1636.8|1638|1636.8|1
1653612700000|2022-05-27 00:51:40|1637.9|1636.7|1638|1636.8|1638|1636.8|1637.9|1636.7|7
1653612710000|2022-05-27 00:51:50|1638.1|1636.9|1638.6|1637.4|1638.6|1637.4|1638.1|1636.9|12
1653612720000|2022-05-27 00:52:00|||||||||3
1653612730000|2022-05-27 00:52:10|1638.7|1637.5|1638.4|1637.2|1638.7|1637.5|1638.4|1637.2|15
1653612740000|2022-05-27 00:52:20|1638.5|1637.3|1638.5|1637.3|1638.6|1637.4|1638.4|1637.2|22
1653612750000|2022-05-27 00:52:30|1638.6|1637.4|1638.5|1637.3|1638.6|1637.4|1638.5|1637.3|3
1653612760000|2022-05-27 00:52:40|1638.4|1637.2|1638.5|1637.3|1638.5|1637.3|1638.4|1637.2|1
1653612770000|2022-05-27 00:52:50|1638.6|1637.4|1638.6|1637.4|1638.6|1637.4|1638.5|1637.3|5
1653612780000|2022-05-27 00:53:00|1638.5|1637.3|1638.6|1637.4|1638.6|1637.4|1638.5|1637.3|6
1653612790000|2022-05-27 00:53:10|1638.4|1637.2|1638.4|1637.2|1638.4|1637.2|1638.4|1637.2|2
1653612800000|2022-05-27 00:53:20|||||||||1
1653612820000|2022-05-27 00:53:40|1638.2|1637|1638.1|1636.9|1638.2|1637|1638.1|1636.9|6
1653612830000|2022-05-27 00:53:50|1638.2|1637|1638.1|1636.9|1638.2|1637|1638.1|1636.9|1
1653612860000|2022-05-27 00:54:20|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|2
1653612870000|2022-05-27 00:54:30|||||||||2
1653612880000|2022-05-27 00:54:40|1637.8|1636.6|1637.8|1636.6|1637.8|1636.6|1637.8|1636.6|1
1653612890000|2022-05-27 00:54:50|1637.9|1636.7|1637.8|1636.6|1637.9|1636.7|1637.8|1636.6|0
1653612900000|2022-05-27 00:55:00|1637.7|1636.5|1637.7|1636.5|1637.8|1636.6|1637.7|1636.5|1
1653612910000|2022-05-27 00:55:10|1637.8|1636.6|1637.7|1636.5|1637.8|1636.6|1637.7|1636.5|0
1653612930000|2022-05-27 00:55:30|1637.8|1636.6|1637.8|1636.6|1637.8|1636.6|1637.7|1636.5|0
1653612940000|2022-05-27 00:55:40|1637.7|1636.5|1637.7|1636.5|1637.8|1636.6|1637.7|1636.5|0
1653612950000|2022-05-27 00:55:50|1638.1|1636.9|1638.4|1637.2|1638.4|1637.2|1638|1636.8|9
1653612960000|2022-05-27 00:56:00|1638.3|1637.1|1638.3|1637.1|1638.3|1637.1|1638.3|1637.1|2
1653613000000|2022-05-27 00:56:40|1638.4|1637.2|1638.4|1637.2|1638.4|1637.2|1638.4|1637.2|1
1653613050000|2022-05-27 00:57:30|1638.5|1637.3|1638.5|1637.3|1638.5|1637.3|1638.5|1637.3|4
1653613070000|2022-05-27 00:57:50|1638.3|1637.1|1638.4|1637.2|1638.4|1637.2|1638.3|1637.1|4
1653613080000|2022-05-27 00:58:00|1638.5|1637.3|1638.5|1637.3|1638.5|1637.3|1638.5|1637.3|3
1653613110000|2022-05-27 00:58:30|1638.4|1637.2|1638.4|1637.2|1638.4|1637.2|1638.4|1637.2|0
1653613130000|2022-05-27 00:58:50|||||||||1
1653613140000|2022-05-27 00:59:00|1638|1636.8|1638.1|1636.9|1638.1|1636.9|1638|1636.8|1
1653613180000|2022-05-27 00:59:40|1638|1636.8|1638|1636.8|1638|1636.8|1638|1636.8|2
1653613200000|2022-05-27 01:00:00|1637.7|1636.5|1635.7|1634.5|1637.7|1636.5|1635.7|1634.5|52
1653613210000|2022-05-27 01:00:10|1635.6|1634.4|1635.6|1634.4|1635.7|1634.5|1635.1|1633.9|47
1653613220000|2022-05-27 01:00:20|1635.5|1634.3|1635.5|1634.3|1635.7|1634.5|1635.5|1634.3|1
1653613230000|2022-05-27 01:00:30|1635.7|1634.5|1636.6|1635.4|1636.6|1635.4|1635.7|1634.5|21
1653613240000|2022-05-27 01:00:40|1637|1635.8|1636.4|1635.2|1637|1635.8|1636.4|1635.2|8
1653613250000|2022-05-27 01:00:50|1636.1|1634.9|1635.6|1634.4|1636.3|1635.1|1635.5|1634.3|8
1653613260000|2022-05-27 01:01:00|1635.9|1634.7|1635.7|1634.5|1635.9|1634.7|1635.7|1634.5|10
1653613270000|2022-05-27 01:01:10|1635.8|1634.6|1636.2|1635|1636.6|1635.4|1635.8|1634.6|37
1653613280000|2022-05-27 01:01:20|1636.1|1634.9|1635.4|1634.2|1636.1|1634.9|1635.4|1634.2|30
1653613290000|2022-05-27 01:01:30|1635.3|1634.1|1635.3|1634.1|1635.4|1634.2|1635.1|1633.9|8
1653613300000|2022-05-27 01:01:40|1635.6|1634.4|1635.2|1634|1636|1634.8|1635.2|1634|25
1653613310000|2022-05-27 01:01:50|1635.3|1634.1|1634.9|1633.7|1635.3|1634.1|1634.9|1633.7|3
1653613320000|2022-05-27 01:02:00|1635.2|1634|1634.9|1633.7|1635.2|1634|1634.7|1633.5|8
1653613330000|2022-05-27 01:02:10|1635|1633.8|1634.7|1633.5|1635|1633.8|1634.7|1633.5|2
1653613340000|2022-05-27 01:02:20|1634.6|1633.4|1634.8|1633.6|1634.8|1633.6|1634.6|1633.4|2
1653613350000|2022-05-27 01:02:30|1634.7|1633.5|1634.5|1633.3|1635.3|1634.1|1634.4|1633.2|12
1653613360000|2022-05-27 01:02:40|1634.6|1633.4|1634.5|1633.3|1634.8|1633.6|1634.2|1633|26
1653613370000|2022-05-27 01:02:50|1634.4|1633.2|1634.2|1633|1634.6|1633.4|1634.2|1633|8
1653613380000|2022-05-27 01:03:00|1634.5|1633.3|1634.3|1633.1|1634.7|1633.5|1634.3|1633.1|17
1653613390000|2022-05-27 01:03:10|1634.6|1633.4|1634.6|1633.4|1634.7|1633.5|1634.6|1633.4|14
1653613400000|2022-05-27 01:03:20|1634.5|1633.3|1634|1632.8|1634.5|1633.3|1634|1632.8|8
1653613410000|2022-05-27 01:03:30|1634.1|1632.9|1634.2|1633|1634.2|1633|1634.1|1632.9|6
1653613420000|2022-05-27 01:03:40|1634.4|1633.2|1634.5|1633.3|1634.5|1633.3|1634.4|1633.2|2
1653613430000|2022-05-27 01:03:50|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|7
1653613440000|2022-05-27 01:04:00|1634.5|1633.3|1635.2|1634|1635.2|1634|1634.5|1633.3|4
1653613460000|2022-05-27 01:04:20|1635.3|1634.1|1635.4|1634.2|1635.4|1634.2|1635.2|1634|1
1653613470000|2022-05-27 01:04:30|1635.2|1634|1634.6|1633.4|1635.2|1634|1634.5|1633.3|13
1653613480000|2022-05-27 01:04:40|1634.7|1633.5|1634.6|1633.4|1634.7|1633.5|1634.6|1633.4|0
1653613490000|2022-05-27 01:04:50|1634.7|1633.5|1635|1633.8|1635|1633.8|1634.7|1633.5|0
1653613500000|2022-05-27 01:05:00|1635.2|1634|1635.2|1634|1635.5|1634.3|1635.2|1634|8
1653613510000|2022-05-27 01:05:10|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|1634.8|1633.6|1
1653613520000|2022-05-27 01:05:20|1635.2|1634|1635.5|1634.3|1635.5|1634.3|1635.2|1634|4
1653613530000|2022-05-27 01:05:30|1635.3|1634.1|1634.9|1633.7|1635.3|1634.1|1634.9|1633.7|6
1653613540000|2022-05-27 01:05:40|1635.2|1634|1635.5|1634.3|1635.5|1634.3|1635.2|1634|8
1653613550000|2022-05-27 01:05:50|1635.3|1634.1|1635.5|1634.3|1635.5|1634.3|1635.3|1634.1|0
1653613570000|2022-05-27 01:06:10|1635.4|1634.2|1635.5|1634.3|1635.6|1634.4|1635.4|1634.2|1
1653613590000|2022-05-27 01:06:30|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|1
1653613600000|2022-05-27 01:06:40|1635.5|1634.3|1635.4|1634.2|1635.5|1634.3|1635.1|1633.9|5
1653613610000|2022-05-27 01:06:50|1635.3|1634.1|1635.3|1634.1|1635.3|1634.1|1635.3|1634.1|0
1653613620000|2022-05-27 01:07:00|1635.4|1634.2|1635.5|1634.3|1635.5|1634.3|1635.3|1634.1|4
1653613640000|2022-05-27 01:07:20|1635.3|1634.1|1635.5|1634.3|1635.5|1634.3|1635.2|1634|10
1653613650000|2022-05-27 01:07:30|1635.4|1634.2|1635.7|1634.5|1635.7|1634.5|1635.4|1634.2|8
1653613670000|2022-05-27 01:07:50|1635.6|1634.4|1636|1634.8|1636.2|1635|1635.6|1634.4|10
1653613680000|2022-05-27 01:08:00|1636.1|1634.9|1636.3|1635.1|1636.4|1635.2|1636.1|1634.9|7
1653613690000|2022-05-27 01:08:10|1636.5|1635.3|1636.5|1635.3|1636.7|1635.5|1636.5|1635.3|1
1653613700000|2022-05-27 01:08:20|1636.6|1635.4|1636.5|1635.3|1636.7|1635.5|1636.5|1635.3|1
1653613720000|2022-05-27 01:08:40|1636.4|1635.2|1636.5|1635.3|1636.5|1635.3|1636.4|1635.2|0
1653613730000|2022-05-27 01:08:50|1636.6|1635.4|1636.5|1635.3|1636.7|1635.5|1636.5|1635.3|0
1653613740000|2022-05-27 01:09:00|1636.4|1635.2|1636|1634.8|1636.5|1635.3|1635.9|1634.7|0
1653613770000|2022-05-27 01:09:30|1636.2|1635|1636.5|1635.3|1636.5|1635.3|1636.2|1635|0
1653613780000|2022-05-27 01:09:40|1636.8|1635.6|1636.5|1635.3|1636.8|1635.6|1636.5|1635.3|12
1653613800000|2022-05-27 01:10:00|1636.3|1635.1|1636.3|1635.1|1636.3|1635.1|1636.3|1635.1|1
1653613820000|2022-05-27 01:10:20|1636.4|1635.2|1636.5|1635.3|1636.5|1635.3|1636.4|1635.2|0
1653613830000|2022-05-27 01:10:30|1636.3|1635.1|1636.4|1635.2|1636.4|1635.2|1636.3|1635.1|0
1653613840000|2022-05-27 01:10:40|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|0
1653613850000|2022-05-27 01:10:50|1636.6|1635.4|1636.8|1635.6|1637|1635.8|1636.6|1635.4|3
1653613860000|2022-05-27 01:11:00|1636.6|1635.4|1636.5|1635.3|1636.8|1635.6|1636.5|1635.3|7
1653613870000|2022-05-27 01:11:10|1636.6|1635.4|1636.6|1635.4|1636.6|1635.4|1636.6|1635.4|0
1653613890000|2022-05-27 01:11:30|1636.7|1635.5|1636.7|1635.5|1636.7|1635.5|1636.6|1635.4|1
1653613900000|2022-05-27 01:11:40|1636.3|1635.1|1636.3|1635.1|1636.3|1635.1|1636.1|1634.9|3
1653613920000|2022-05-27 01:12:00|1636.1|1634.9|1636.1|1634.9|1636.1|1634.9|1636.1|1634.9|1
1653613930000|2022-05-27 01:12:10|1636|1634.8|1635.8|1634.6|1636|1634.8|1635.8|1634.6|0
1653613940000|2022-05-27 01:12:20|1635.9|1634.7|1635.9|1634.7|1635.9|1634.7|1635.9|1634.7|0
1653613950000|2022-05-27 01:12:30|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|0
1653613960000|2022-05-27 01:12:40|1636|1634.8|1635.9|1634.7|1636|1634.8|1635.9|1634.7|0
1653613970000|2022-05-27 01:12:50|1635.8|1634.6|1635.6|1634.4|1635.8|1634.6|1635.6|1634.4|0
1653614000000|2022-05-27 01:13:20|1636|1634.8|1636|1634.8|1636|1634.8|1636|1634.8|3
1653614010000|2022-05-27 01:13:30|1635.6|1634.4|1635.6|1634.4|1635.6|1634.4|1635.6|1634.4|4
1653614020000|2022-05-27 01:13:40|||||||||2
1653614040000|2022-05-27 01:14:00|1635.4|1634.2|1635.3|1634.1|1635.4|1634.2|1635.3|1634.1|1
1653614060000|2022-05-27 01:14:20|1635.2|1634|1635.3|1634.1|1635.3|1634.1|1635.1|1633.9|0
1653614070000|2022-05-27 01:14:30|||||||||1
1653614090000|2022-05-27 01:14:50|1635.4|1634.2|1635.6|1634.4|1635.9|1634.7|1635.4|1634.2|3
1653614100000|2022-05-27 01:15:00|1635.5|1634.3|1635.5|1634.3|1635.5|1634.3|1635.5|1634.3|1
1653614110000|2022-05-27 01:15:10|1635.4|1634.2|1635.3|1634.1|1635.4|1634.2|1635.3|1634.1|3
1653614140000|2022-05-27 01:15:40|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|2
1653614150000|2022-05-27 01:15:50|1635.5|1634.3|1635.8|1634.6|1635.8|1634.6|1635.5|1634.3|0
1653614160000|2022-05-27 01:16:00|1636|1634.8|1636.1|1634.9|1636.1|1634.9|1636|1634.8|1
1653614170000|2022-05-27 01:16:10|1636|1634.8|1635.8|1634.6|1636|1634.8|1635.8|1634.6|5
1653614180000|2022-05-27 01:16:20|1635.7|1634.5|1635.7|1634.5|1635.9|1634.7|1635.6|1634.4|2
1653614190000|2022-05-27 01:16:30|1635.6|1634.4|1635.3|1634.1|1635.6|1634.4|1635.3|1634.1|6
1653614200000|2022-05-27 01:16:40|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|0
1653614210000|2022-05-27 01:16:50|1635.3|1634.1|1635.3|1634.1|1635.3|1634.1|1635.3|1634.1|0
1653614230000|2022-05-27 01:17:10|1635.4|1634.2|1635.5|1634.3|1635.5|1634.3|1635.4|1634.2|0
1653614240000|2022-05-27 01:17:20|1635.4|1634.2|1635.6|1634.4|1635.6|1634.4|1635.4|1634.2|0
1653614250000|2022-05-27 01:17:30|1635.8|1634.6|1635.7|1634.5|1635.8|1634.6|1635.7|1634.5|0
1653614260000|2022-05-27 01:17:40|1635.8|1634.6|1635.9|1634.7|1635.9|1634.7|1635.4|1634.2|3
1653614270000|2022-05-27 01:17:50|1635.8|1634.6|1635.6|1634.4|1635.8|1634.6|1635.6|1634.4|1
1653614280000|2022-05-27 01:18:00|1635.5|1634.3|1635.1|1633.9|1635.5|1634.3|1635.1|1633.9|0
1653614290000|2022-05-27 01:18:10|1635.2|1634|1635.4|1634.2|1635.5|1634.3|1635.2|1634|2
1653614300000|2022-05-27 01:18:20|1635.2|1634|1635.3|1634.1|1635.3|1634.1|1635.2|1634|0
1653614310000|2022-05-27 01:18:30|1635.2|1634|1635.4|1634.2|1635.4|1634.2|1635.2|1634|0
1653614320000|2022-05-27 01:18:40|1635.3|1634.1|1635.2|1634|1635.3|1634.1|1635.1|1633.9|2
1653614330000|2022-05-27 01:18:50|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|0
1653614340000|2022-05-27 01:19:00|1635.3|1634.1|1635.2|1634|1635.3|1634.1|1635.2|1634|2
1653614350000|2022-05-27 01:19:10|1635.3|1634.1|1635.3|1634.1|1635.3|1634.1|1635.3|1634.1|0
1653614360000|2022-05-27 01:19:20|1635.4|1634.2|1635.6|1634.4|1635.6|1634.4|1635.4|1634.2|1
1653614370000|2022-05-27 01:19:30|1635.7|1634.5|1635.5|1634.3|1635.7|1634.5|1635.5|1634.3|0
1653614380000|2022-05-27 01:19:40|1635.6|1634.4|1635.5|1634.3|1635.6|1634.4|1635.5|1634.3|0
1653614400000|2022-05-27 01:20:00|1635.4|1634.2|1635.1|1633.9|1635.4|1634.2|1635.1|1633.9|1
1653614430000|2022-05-27 01:20:30|1635|1633.8|1635.1|1633.9|1635.1|1633.9|1635|1633.8|1
1653614440000|2022-05-27 01:20:40|||||||||1
1653614450000|2022-05-27 01:20:50|1635.2|1634|1635.2|1634|1635.2|1634|1635.2|1634|1
1653614460000|2022-05-27 01:21:00|1635.3|1634.1|1635.2|1634|1635.3|1634.1|1635.2|1634|0
1653614470000|2022-05-27 01:21:10|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|0
1653614480000|2022-05-27 01:21:20|1635|1633.8|1635|1633.8|1635|1633.8|1635|1633.8|0
1653614490000|2022-05-27 01:21:30|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|0
1653614520000|2022-05-27 01:22:00|1635|1633.8|1635|1633.8|1635|1633.8|1634.9|1633.7|0
1653614560000|2022-05-27 01:22:40|1635.1|1633.9|1634.9|1633.7|1635.1|1633.9|1634.9|1633.7|1
1653614600000|2022-05-27 01:23:20|1635|1633.8|1635.2|1634|1635.2|1634|1635|1633.8|2
1653614640000|2022-05-27 01:24:00|1635.3|1634.1|1635.4|1634.2|1635.5|1634.3|1635.2|1634|0
1653614660000|2022-05-27 01:24:20|1635.6|1634.4|1635.4|1634.2|1635.6|1634.4|1635.4|1634.2|1
1653614680000|2022-05-27 01:24:40|1635.6|1634.4|1635.6|1634.4|1635.7|1634.5|1635.4|1634.2|0
1653614700000|2022-05-27 01:25:00|1635.7|1634.5|1635.4|1634.2|1635.7|1634.5|1635.4|1634.2|2
1653614730000|2022-05-27 01:25:30|1635.9|1634.7|1635.8|1634.6|1635.9|1634.7|1635.8|1634.6|5
1653614740000|2022-05-27 01:25:40|1635.6|1634.4|1635.6|1634.4|1635.6|1634.4|1635.6|1634.4|1
1653614750000|2022-05-27 01:25:50|1635.4|1634.2|1635.3|1634.1|1635.4|1634.2|1635.3|1634.1|0
1653614760000|2022-05-27 01:26:00|1635.4|1634.2|1635.3|1634.1|1635.4|1634.2|1635.2|1634|1
1653614770000|2022-05-27 01:26:10|1635.4|1634.2|1635.3|1634.1|1635.4|1634.2|1635.2|1634|2
1653614780000|2022-05-27 01:26:20|1635.2|1634|1634.9|1633.7|1635.2|1634|1634.9|1633.7|3
1653614790000|2022-05-27 01:26:30|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|1634.7|1633.5|0
1653614800000|2022-05-27 01:26:40|1634.7|1633.5|1634.3|1633.1|1634.7|1633.5|1634.2|1633|2
1653614810000|2022-05-27 01:26:50|1634.2|1633|1634.2|1633|1634.2|1633|1634.2|1633|0
1653614820000|2022-05-27 01:27:00|1634.1|1632.9|1634.1|1632.9|1634.2|1633|1634.1|1632.9|8
1653614830000|2022-05-27 01:27:10|1634|1632.8|1634|1632.8|1634|1632.8|1634|1632.8|0
1653614840000|2022-05-27 01:27:20|1633.9|1632.7|1634.1|1632.9|1634.2|1633|1633.9|1632.7|1
1653614850000|2022-05-27 01:27:30|1634.2|1633|1634.2|1633|1634.4|1633.2|1634.2|1633|0
1653614860000|2022-05-27 01:27:40|1634.1|1632.9|1634.1|1632.9|1634.2|1633|1634|1632.8|1
1653614870000|2022-05-27 01:27:50|1634|1632.8|1634|1632.8|1634|1632.8|1633.9|1632.7|0
1653614880000|2022-05-27 01:28:00|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|0
1653614900000|2022-05-27 01:28:20|1634.2|1633|1634|1632.8|1634.2|1633|1634|1632.8|2
1653614910000|2022-05-27 01:28:30|1634.2|1633|1634.2|1633|1634.2|1633|1634.2|1633|0
1653614920000|2022-05-27 01:28:40|||||||||2
1653614930000|2022-05-27 01:28:50|1634.3|1633.1|1634.3|1633.1|1634.4|1633.2|1634.3|1633.1|1
1653614940000|2022-05-27 01:29:00|1634.2|1633|1634|1632.8|1634.2|1633|1634|1632.8|1
1653614950000|2022-05-27 01:29:10|||||||||1
1653614960000|2022-05-27 01:29:20|1633.4|1632.2|1633.4|1632.2|1633.4|1632.2|1633.4|1632.2|12
1653614970000|2022-05-27 01:29:30|1633.2|1632|1633.4|1632.2|1633.4|1632.2|1633.2|1632|0
1653614980000|2022-05-27 01:29:40|1633.7|1632.5|1633.3|1632.1|1633.7|1632.5|1633.3|1632.1|2
1653614990000|2022-05-27 01:29:50|1633.5|1632.3|1633.5|1632.3|1633.5|1632.3|1633.5|1632.3|1
1653615000000|2022-05-27 01:30:00|||||||||1
1653615010000|2022-05-27 01:30:10|||||||||2
1653615020000|2022-05-27 01:30:20|||||||||2
1653615030000|2022-05-27 01:30:30|1633.7|1632.5|1633.9|1632.7|1633.9|1632.7|1633.7|1632.5|2
1653615040000|2022-05-27 01:30:40|1634|1632.8|1634|1632.8|1634.2|1633|1634|1632.8|6
1653615050000|2022-05-27 01:30:50|1634.1|1632.9|1633.9|1632.7|1634.1|1632.9|1633.9|1632.7|11
1653615060000|2022-05-27 01:31:00|1634|1632.8|1634|1632.8|1634|1632.8|1634|1632.8|1
1653615070000|2022-05-27 01:31:10|1633.9|1632.7|1634|1632.8|1634|1632.8|1633.9|1632.7|4
1653615080000|2022-05-27 01:31:20|1633.9|1632.7|1633.6|1632.4|1633.9|1632.7|1633.6|1632.4|4
1653615100000|2022-05-27 01:31:40|1633.5|1632.3|1633.3|1632.1|1633.5|1632.3|1633.3|1632.1|2
1653615110000|2022-05-27 01:31:50|1633.4|1632.2|1633.3|1632.1|1633.5|1632.3|1633.2|1632|12
1653615130000|2022-05-27 01:32:10|1633.4|1632.2|1633.5|1632.3|1633.5|1632.3|1633.4|1632.2|0
1653615150000|2022-05-27 01:32:30|1633.6|1632.4|1633.5|1632.3|1633.6|1632.4|1633.5|1632.3|5
1653615160000|2022-05-27 01:32:40|1633.4|1632.2|1633.6|1632.4|1633.7|1632.5|1633.4|1632.2|11
1653615170000|2022-05-27 01:32:50|1633.7|1632.5|1633.5|1632.3|1633.7|1632.5|1633.5|1632.3|0
1653615180000|2022-05-27 01:33:00|1633.4|1632.2|1633.2|1632|1633.5|1632.3|1633.2|1632|10
1653615190000|2022-05-27 01:33:10|1633.3|1632.1|1633.7|1632.5|1633.8|1632.6|1633.3|1632.1|6
1653615200000|2022-05-27 01:33:20|1633.5|1632.3|1633.3|1632.1|1633.7|1632.5|1633.3|1632.1|2
1653615210000|2022-05-27 01:33:30|1633.4|1632.2|1633.5|1632.3|1633.5|1632.3|1633.4|1632.2|0
1653615220000|2022-05-27 01:33:40|1633.7|1632.5|1633.7|1632.5|1633.8|1632.6|1633.7|1632.5|12
1653615230000|2022-05-27 01:33:50|1633.8|1632.6|1633.7|1632.5|1633.8|1632.6|1633.7|1632.5|1
1653615240000|2022-05-27 01:34:00|1633.5|1632.3|1633.3|1632.1|1633.5|1632.3|1633.3|1632.1|8
1653615250000|2022-05-27 01:34:10|1633.5|1632.3|1633.4|1632.2|1633.5|1632.3|1633.3|1632.1|1
1653615260000|2022-05-27 01:34:20|1633.3|1632.1|1633.3|1632.1|1633.3|1632.1|1633.3|1632.1|3
1653615270000|2022-05-27 01:34:30|1633.2|1632|1633.2|1632|1633.2|1632|1633.2|1632|1
1653615280000|2022-05-27 01:34:40|1633.3|1632.1|1633.5|1632.3|1633.7|1632.5|1633.3|1632.1|9
1653615290000|2022-05-27 01:34:50|||||||||6
1653615300000|2022-05-27 01:35:00|1634.1|1632.9|1633.9|1632.7|1634.2|1633|1633.9|1632.7|13
1653615310000|2022-05-27 01:35:10|1634|1632.8|1633.6|1632.4|1634|1632.8|1633.6|1632.4|2
1653615320000|2022-05-27 01:35:20|1633.5|1632.3|1633.4|1632.2|1633.5|1632.3|1633.4|1632.2|2
1653615330000|2022-05-27 01:35:30|1633.5|1632.3|1633.6|1632.4|1633.7|1632.5|1633.4|1632.2|6
1653615340000|2022-05-27 01:35:40|1633.7|1632.5|1633.7|1632.5|1633.7|1632.5|1633.7|1632.5|4
1653615350000|2022-05-27 01:35:50|||||||||2
1653615360000|2022-05-27 01:36:00|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|1
1653615370000|2022-05-27 01:36:10|1633.5|1632.3|1633.5|1632.3|1633.5|1632.3|1633.5|1632.3|4
1653615390000|2022-05-27 01:36:30|1633.6|1632.4|1634.2|1633|1634.2|1633|1633.6|1632.4|3
1653615400000|2022-05-27 01:36:40|1634|1632.8|1634|1632.8|1634|1632.8|1634|1632.8|1
1653615410000|2022-05-27 01:36:50|||||||||1
1653615420000|2022-05-27 01:37:00|1633.9|1632.7|1633.8|1632.6|1633.9|1632.7|1633.8|1632.6|0
1653615430000|2022-05-27 01:37:10|1633.9|1632.7|1633.8|1632.6|1633.9|1632.7|1633.7|1632.5|3
1653615440000|2022-05-27 01:37:20|1633.7|1632.5|1633.6|1632.4|1633.8|1632.6|1633.6|1632.4|1
1653615450000|2022-05-27 01:37:30|1633.7|1632.5|1633.7|1632.5|1633.7|1632.5|1633.7|1632.5|1
1653615460000|2022-05-27 01:37:40|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|0
1653615470000|2022-05-27 01:37:50|1633.6|1632.4|1633.6|1632.4|1633.6|1632.4|1633.6|1632.4|3
1653615480000|2022-05-27 01:38:00|1633.8|1632.6|1633.6|1632.4|1633.8|1632.6|1633.6|1632.4|1
1653615490000|2022-05-27 01:38:10|1633.5|1632.3|1633.5|1632.3|1633.5|1632.3|1633.3|1632.1|9
1653615500000|2022-05-27 01:38:20|1633.3|1632.1|1633.2|1632|1633.3|1632.1|1633.2|1632|2
1653615510000|2022-05-27 01:38:30|1633.1|1631.9|1633|1631.8|1633.1|1631.9|1633|1631.8|0
1653615520000|2022-05-27 01:38:40|1633.1|1631.9|1633.1|1631.9|1633.3|1632.1|1633.1|1631.9|0
1653615530000|2022-05-27 01:38:50|1633.3|1632.1|1633.1|1631.9|1633.3|1632.1|1633.1|1631.9|0
1653615540000|2022-05-27 01:39:00|1633.2|1632|1633.5|1632.3|1633.5|1632.3|1633.2|1632|0
1653615550000|2022-05-27 01:39:10|1633.4|1632.2|1633.4|1632.2|1633.4|1632.2|1633.3|1632.1|1
1653615560000|2022-05-27 01:39:20|1633.3|1632.1|1633.3|1632.1|1633.3|1632.1|1633.3|1632.1|0
1653615570000|2022-05-27 01:39:30|1633.4|1632.2|1633.4|1632.2|1633.5|1632.3|1633.4|1632.2|2
1653615580000|2022-05-27 01:39:40|1633.3|1632.1|1633.3|1632.1|1633.3|1632.1|1633.3|1632.1|0
1653615590000|2022-05-27 01:39:50|1633.2|1632|1633.1|1631.9|1633.2|1632|1633.1|1631.9|0
1653615600000|2022-05-27 01:40:00|1633.2|1632|1633.6|1632.4|1633.7|1632.5|1633.2|1632|3
1653615610000|2022-05-27 01:40:10|1633.5|1632.3|1633.7|1632.5|1633.7|1632.5|1633.5|1632.3|1
1653615620000|2022-05-27 01:40:20|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|1
1653615630000|2022-05-27 01:40:30|||||||||1
1653615640000|2022-05-27 01:40:40|1633.7|1632.5|1634.2|1633|1634.2|1633|1633.7|1632.5|6
1653615650000|2022-05-27 01:40:50|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|4
1653615660000|2022-05-27 01:41:00|1634.2|1633|1634.2|1633|1634.2|1633|1634.2|1633|0
1653615670000|2022-05-27 01:41:10|1634.1|1632.9|1633.9|1632.7|1634.1|1632.9|1633.9|1632.7|8
1653615680000|2022-05-27 01:41:20|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|1
1653615690000|2022-05-27 01:41:30|1633.7|1632.5|1633.8|1632.6|1633.8|1632.6|1633.7|1632.5|1
1653615710000|2022-05-27 01:41:50|1634|1632.8|1634|1632.8|1634|1632.8|1634|1632.8|2
1653615720000|2022-05-27 01:42:00|1634.1|1632.9|1634.3|1633.1|1634.3|1633.1|1634.1|1632.9|0
1653615770000|2022-05-27 01:42:50|1634.2|1633|1634.3|1633.1|1634.3|1633.1|1634.2|1633|2
1653615800000|2022-05-27 01:43:20|1634.5|1633.3|1635|1633.8|1635|1633.8|1634.5|1633.3|2
1653615810000|2022-05-27 01:43:30|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|3
1653615820000|2022-05-27 01:43:40|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|0
1653615830000|2022-05-27 01:43:50|1634.8|1633.6|1634.9|1633.7|1635|1633.8|1634.8|1633.6|3
1653615840000|2022-05-27 01:44:00|1634.8|1633.6|1634.9|1633.7|1635.2|1634|1634.8|1633.6|3
1653615850000|2022-05-27 01:44:10|1635.1|1633.9|1635.2|1634|1635.2|1634|1635.1|1633.9|2
1653615860000|2022-05-27 01:44:20|1635.3|1634.1|1635.4|1634.2|1635.4|1634.2|1635.3|1634.1|1
1653615870000|2022-05-27 01:44:30|1635.3|1634.1|1635.4|1634.2|1635.4|1634.2|1635.2|1634|1
1653615900000|2022-05-27 01:45:00|1635.6|1634.4|1636.1|1634.9|1636.1|1634.9|1635.6|1634.4|11
1653615910000|2022-05-27 01:45:10|1636|1634.8|1635.6|1634.4|1636|1634.8|1635.6|1634.4|6
1653615920000|2022-05-27 01:45:20|1635.4|1634.2|1635.3|1634.1|1635.4|1634.2|1635.3|1634.1|0
1653615930000|2022-05-27 01:45:30|1635.7|1634.5|1635.7|1634.5|1635.7|1634.5|1635.7|1634.5|3
1653615940000|2022-05-27 01:45:40|1635.6|1634.4|1635.7|1634.5|1635.8|1634.6|1635.4|1634.2|2
1653615950000|2022-05-27 01:45:50|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|0
1653615960000|2022-05-27 01:46:00|1635.7|1634.5|1635.5|1634.3|1635.7|1634.5|1635.3|1634.1|6
1653615970000|2022-05-27 01:46:10|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|1635.3|1634.1|0
1653615980000|2022-05-27 01:46:20|1635.5|1634.3|1635.5|1634.3|1635.5|1634.3|1635.5|1634.3|0
1653615990000|2022-05-27 01:46:30|1635.4|1634.2|1635.7|1634.5|1635.7|1634.5|1635.4|1634.2|0
1653616000000|2022-05-27 01:46:40|1635.6|1634.4|1635.6|1634.4|1635.7|1634.5|1635.6|1634.4|1
1653616020000|2022-05-27 01:47:00|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|1635.7|1634.5|5
1653616030000|2022-05-27 01:47:10|1635.7|1634.5|1635.7|1634.5|1635.7|1634.5|1635.7|1634.5|1
1653616080000|2022-05-27 01:48:00|1635.8|1634.6|1636.3|1635.1|1636.3|1635.1|1635.8|1634.6|14
1653616090000|2022-05-27 01:48:10|1636.2|1635|1636.3|1635.1|1636.3|1635.1|1636.2|1635|7
1653616100000|2022-05-27 01:48:20|1636.2|1635|1636|1634.8|1636.2|1635|1635.9|1634.7|0
1653616110000|2022-05-27 01:48:30|1635.9|1634.7|1635.9|1634.7|1635.9|1634.7|1635.9|1634.7|2
1653616140000|2022-05-27 01:49:00|1636.4|1635.2|1636.1|1634.9|1636.4|1635.2|1636.1|1634.9|11
1653616150000|2022-05-27 01:49:10|1636|1634.8|1636|1634.8|1636|1634.8|1636|1634.8|0
1653616160000|2022-05-27 01:49:20|1635.7|1634.5|1635.9|1634.7|1635.9|1634.7|1635.7|1634.5|1
1653616170000|2022-05-27 01:49:30|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|0
1653616180000|2022-05-27 01:49:40|1635.9|1634.7|1635.9|1634.7|1636|1634.8|1635.9|1634.7|0
1653616190000|2022-05-27 01:49:50|1636.3|1635.1|1636.3|1635.1|1636.3|1635.1|1636.3|1635.1|0
1653616200000|2022-05-27 01:50:00|1636.2|1635|1636.2|1635|1636.4|1635.2|1636.2|1635|0
1653616210000|2022-05-27 01:50:10|1636.3|1635.1|1636.3|1635.1|1636.3|1635.1|1636.3|1635.1|0
1653616220000|2022-05-27 01:50:20|1636.4|1635.2|1636|1634.8|1636.4|1635.2|1636|1634.8|2
1653616230000|2022-05-27 01:50:30|1635.9|1634.7|1636|1634.8|1636|1634.8|1635.9|1634.7|1
1653616240000|2022-05-27 01:50:40|1636.1|1634.9|1636|1634.8|1636.1|1634.9|1636|1634.8|5
1653616250000|2022-05-27 01:50:50|1635.9|1634.7|1635.5|1634.3|1635.9|1634.7|1635.4|1634.2|20
1653616260000|2022-05-27 01:51:00|1635.4|1634.2|1635.1|1633.9|1635.4|1634.2|1635.1|1633.9|31
1653616270000|2022-05-27 01:51:10|1635.2|1634|1635.2|1634|1635.2|1634|1635.2|1634|0
1653616280000|2022-05-27 01:51:20|1635.3|1634.1|1635.3|1634.1|1635.3|1634.1|1635.3|1634.1|0
1653616290000|2022-05-27 01:51:30|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|1635.3|1634.1|2
1653616300000|2022-05-27 01:51:40|1635.3|1634.1|1635.3|1634.1|1635.3|1634.1|1635.2|1634|1
1653616310000|2022-05-27 01:51:50|1635.4|1634.2|1635.9|1634.7|1635.9|1634.7|1635.4|1634.2|2
1653616320000|2022-05-27 01:52:00|1635.8|1634.6|1635.6|1634.4|1636.1|1634.9|1635.6|1634.4|2
1653616330000|2022-05-27 01:52:10|1635.7|1634.5|1635.8|1634.6|1635.8|1634.6|1635.7|1634.5|0
1653616340000|2022-05-27 01:52:20|1635.7|1634.5|1635.6|1634.4|1635.8|1634.6|1635.6|1634.4|1
1653616360000|2022-05-27 01:52:40|1635.2|1634|1635.3|1634.1|1635.3|1634.1|1635.2|1634|2
1653616380000|2022-05-27 01:53:00|1635.2|1634|1635.3|1634.1|1635.4|1634.2|1635.1|1633.9|0
1653616390000|2022-05-27 01:53:10|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|0
1653616400000|2022-05-27 01:53:20|1635.3|1634.1|1635.3|1634.1|1635.3|1634.1|1635.3|1634.1|0
1653616410000|2022-05-27 01:53:30|1635.2|1634|1635.6|1634.4|1635.6|1634.4|1635.1|1633.9|0
1653616430000|2022-05-27 01:53:50|1635.7|1634.5|1635.7|1634.5|1636|1634.8|1635.7|1634.5|8
1653616440000|2022-05-27 01:54:00|1635.9|1634.7|1635.6|1634.4|1635.9|1634.7|1635.6|1634.4|1
1653616460000|2022-05-27 01:54:20|1635.7|1634.5|1635.6|1634.4|1635.7|1634.5|1635.6|1634.4|1
1653616480000|2022-05-27 01:54:40|1635.7|1634.5|1635.8|1634.6|1635.8|1634.6|1635.7|1634.5|0
1653616490000|2022-05-27 01:54:50|1635.9|1634.7|1635.9|1634.7|1635.9|1634.7|1635.9|1634.7|0
1653616500000|2022-05-27 01:55:00|1636|1634.8|1636.3|1635.1|1636.3|1635.1|1636|1634.8|1
1653616510000|2022-05-27 01:55:10|1636.2|1635|1636.2|1635|1636.2|1635|1636.2|1635|0
1653616520000|2022-05-27 01:55:20|1636.1|1634.9|1636.1|1634.9|1636.1|1634.9|1636.1|1634.9|1
1653616530000|2022-05-27 01:55:30|1636.2|1635|1636.1|1634.9|1636.4|1635.2|1636|1634.8|2
1653616540000|2022-05-27 01:55:40|1636.2|1635|1636.2|1635|1636.2|1635|1636.2|1635|0
1653616560000|2022-05-27 01:56:00|1636.1|1634.9|1636.1|1634.9|1636.1|1634.9|1636.1|1634.9|0
1653616570000|2022-05-27 01:56:10|1636.2|1635|1636.2|1635|1636.2|1635|1636.2|1635|0
1653616580000|2022-05-27 01:56:20|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|0
1653616610000|2022-05-27 01:56:50|1636.3|1635.1|1636.3|1635.1|1636.3|1635.1|1636.3|1635.1|2
1653616620000|2022-05-27 01:57:00|1636.4|1635.2|1636.4|1635.2|1636.4|1635.2|1636.4|1635.2|0
1653616640000|2022-05-27 01:57:20|||||||||1
1653616650000|2022-05-27 01:57:30|1636.3|1635.1|1636.2|1635|1636.4|1635.2|1636.2|1635|1
1653616660000|2022-05-27 01:57:40|1636.3|1635.1|1636.6|1635.4|1636.6|1635.4|1636.2|1635|3
1653616680000|2022-05-27 01:58:00|1636.7|1635.5|1636.7|1635.5|1636.8|1635.6|1636.7|1635.5|8
1653616700000|2022-05-27 01:58:20|1636.6|1635.4|1636.6|1635.4|1636.6|1635.4|1636.6|1635.4|9
1653616710000|2022-05-27 01:58:30|1636.7|1635.5|1636.6|1635.4|1636.7|1635.5|1636.6|1635.4|1
1653616720000|2022-05-27 01:58:40|1636.9|1635.7|1636.7|1635.5|1636.9|1635.7|1636.7|1635.5|3
1653616740000|2022-05-27 01:59:00|1636.6|1635.4|1636.7|1635.5|1636.7|1635.5|1636.6|1635.4|6
1653616750000|2022-05-27 01:59:10|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|28
1653616760000|2022-05-27 01:59:20|1636.4|1635.2|1636.2|1635|1636.5|1635.3|1636.2|1635|33
1653616770000|2022-05-27 01:59:30|||||||||2
1653616780000|2022-05-27 01:59:40|1636.1|1634.9|1635.3|1634.1|1636.1|1634.9|1635|1633.8|17
1653616790000|2022-05-27 01:59:50|1635.2|1634|1635.3|1634.1|1635.3|1634.1|1635.2|1634|0
1653616800000|2022-05-27 02:00:00|1635.4|1634.2|1634.8|1633.6|1635.5|1634.3|1634.7|1633.5|19
1653616810000|2022-05-27 02:00:10|1633.9|1632.7|1634.3|1633.1|1634.7|1633.5|1633.9|1632.7|26
1653616820000|2022-05-27 02:00:20|1634.2|1633|1634|1632.8|1634.2|1633|1633.9|1632.7|2
1653616830000|2022-05-27 02:00:30|1633.9|1632.7|1634.5|1633.3|1634.5|1633.3|1633.9|1632.7|3
1653616840000|2022-05-27 02:00:40|1634.4|1633.2|1634.4|1633.2|1634.5|1633.3|1634.4|1633.2|7
1653616850000|2022-05-27 02:00:50|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|5
1653616860000|2022-05-27 02:01:00|1634.4|1633.2|1634.5|1633.3|1634.6|1633.4|1634.4|1633.2|3
1653616870000|2022-05-27 02:01:10|1634.4|1633.2|1634.4|1633.2|1634.5|1633.3|1634.4|1633.2|5
1653616880000|2022-05-27 02:01:20|1634.3|1633.1|1634.5|1633.3|1634.5|1633.3|1634.3|1633.1|2
1653616890000|2022-05-27 02:01:30|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|0
1653616900000|2022-05-27 02:01:40|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|1634.4|1633.2|4
1653616910000|2022-05-27 02:01:50|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|0
1653616920000|2022-05-27 02:02:00|1634.5|1633.3|1634.5|1633.3|1634.7|1633.5|1634.5|1633.3|8
1653616930000|2022-05-27 02:02:10|1634.6|1633.4|1634.5|1633.3|1634.6|1633.4|1634.5|1633.3|0
1653616950000|2022-05-27 02:02:30|1634.6|1633.4|1634.7|1633.5|1634.7|1633.5|1634.6|1633.4|5
1653616960000|2022-05-27 02:02:40|1634.6|1633.4|1634.5|1633.3|1634.6|1633.4|1634.3|1633.1|19
1653616970000|2022-05-27 02:02:50|1634.6|1633.4|1634.8|1633.6|1634.9|1633.7|1634.6|1633.4|11
1653616980000|2022-05-27 02:03:00|1634.6|1633.4|1634.8|1633.6|1634.8|1633.6|1634.6|1633.4|22
1653616990000|2022-05-27 02:03:10|1634.9|1633.7|1635.2|1634|1635.2|1634|1634.9|1633.7|3
1653617000000|2022-05-27 02:03:20|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|4
1653617020000|2022-05-27 02:03:40|1635|1633.8|1635.1|1633.9|1635.1|1633.9|1635|1633.8|0
1653617040000|2022-05-27 02:04:00|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|0
1653617050000|2022-05-27 02:04:10|1635.6|1634.4|1636.1|1634.9|1636.1|1634.9|1635.5|1634.3|2
1653617060000|2022-05-27 02:04:20|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|2
1653617080000|2022-05-27 02:04:40|1635.7|1634.5|1635.7|1634.5|1635.7|1634.5|1635.7|1634.5|0
1653617100000|2022-05-27 02:05:00|1635.8|1634.6|1636.3|1635.1|1636.3|1635.1|1635.8|1634.6|6
1653617110000|2022-05-27 02:05:10|||||||||4
1653617120000|2022-05-27 02:05:20|1636|1634.8|1636|1634.8|1636|1634.8|1636|1634.8|3
1653617140000|2022-05-27 02:05:40|1636.1|1634.9|1636.3|1635.1|1636.3|1635.1|1636.1|1634.9|1
1653617150000|2022-05-27 02:05:50|1636|1634.8|1636.2|1635|1636.2|1635|1636|1634.8|1
1653617160000|2022-05-27 02:06:00|1636.3|1635.1|1636.5|1635.3|1636.5|1635.3|1636.3|1635.1|3
1653617170000|2022-05-27 02:06:10|1636.6|1635.4|1636.3|1635.1|1636.6|1635.4|1636.3|1635.1|12
1653617180000|2022-05-27 02:06:20|1636.6|1635.4|1636.6|1635.4|1636.6|1635.4|1636.6|1635.4|0
1653617190000|2022-05-27 02:06:30|1636.5|1635.3|1636.6|1635.4|1636.6|1635.4|1636.5|1635.3|0
1653617200000|2022-05-27 02:06:40|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|0
1653617210000|2022-05-27 02:06:50|1636.4|1635.2|1636.3|1635.1|1636.4|1635.2|1636.3|1635.1|3
1653617220000|2022-05-27 02:07:00|1636.4|1635.2|1636.4|1635.2|1636.4|1635.2|1636.4|1635.2|1
1653617230000|2022-05-27 02:07:10|1636.5|1635.3|1636.7|1635.5|1636.7|1635.5|1636.5|1635.3|0
1653617240000|2022-05-27 02:07:20|1636.6|1635.4|1637|1635.8|1637|1635.8|1636.6|1635.4|4
1653617250000|2022-05-27 02:07:30|1637.1|1635.9|1637.3|1636.1|1637.5|1636.3|1637.1|1635.9|6
1653617270000|2022-05-27 02:07:50|1637.4|1636.2|1637.3|1636.1|1637.4|1636.2|1637|1635.8|3
1653617290000|2022-05-27 02:08:10|1637.4|1636.2|1637.3|1636.1|1637.5|1636.3|1637.3|1636.1|3
1653617300000|2022-05-27 02:08:20|1637.5|1636.3|1637.3|1636.1|1637.5|1636.3|1637.2|1636|1
1653617340000|2022-05-27 02:09:00|1637.2|1636|1637|1635.8|1637.3|1636.1|1637|1635.8|3
1653617350000|2022-05-27 02:09:10|1637.1|1635.9|1637.1|1635.9|1637.1|1635.9|1637.1|1635.9|2
1653617360000|2022-05-27 02:09:20|1637.2|1636|1637.3|1636.1|1637.3|1636.1|1637.2|1636|0
1653617370000|2022-05-27 02:09:30|1637.4|1636.2|1637.4|1636.2|1637.4|1636.2|1637.4|1636.2|2
1653617380000|2022-05-27 02:09:40|1637.5|1636.3|1637.6|1636.4|1637.6|1636.4|1637.5|1636.3|0
1653617390000|2022-05-27 02:09:50|||||||||1
1653617410000|2022-05-27 02:10:10|1637.5|1636.3|1637.5|1636.3|1637.5|1636.3|1637.3|1636.1|5
1653617420000|2022-05-27 02:10:20|1637.4|1636.2|1637.3|1636.1|1637.4|1636.2|1637.3|1636.1|0
1653617430000|2022-05-27 02:10:30|1637.4|1636.2|1637.5|1636.3|1637.5|1636.3|1637.4|1636.2|1
1653617460000|2022-05-27 02:11:00|1637.4|1636.2|1637.5|1636.3|1637.5|1636.3|1637.4|1636.2|1
1653617470000|2022-05-27 02:11:10|1637.6|1636.4|1637.5|1636.3|1637.6|1636.4|1637.5|1636.3|0
1653617480000|2022-05-27 02:11:20|1637.6|1636.4|1637.6|1636.4|1637.6|1636.4|1637.6|1636.4|2
1653617500000|2022-05-27 02:11:40|1637.5|1636.3|1637.5|1636.3|1637.5|1636.3|1637.5|1636.3|0
1653617510000|2022-05-27 02:11:50|1637.6|1636.4|1637.6|1636.4|1637.6|1636.4|1637.6|1636.4|1
1653617520000|2022-05-27 02:12:00|1637.5|1636.3|1637.5|1636.3|1637.6|1636.4|1637.5|1636.3|5
1653617530000|2022-05-27 02:12:10|1637.3|1636.1|1637.8|1636.6|1637.8|1636.6|1637.3|1636.1|6
1653617540000|2022-05-27 02:12:20|1637.9|1636.7|1637.8|1636.6|1638|1636.8|1637.8|1636.6|3
1653617550000|2022-05-27 02:12:30|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|1
1653617560000|2022-05-27 02:12:40|1637.8|1636.6|1637.9|1636.7|1637.9|1636.7|1637.8|1636.6|0
1653617570000|2022-05-27 02:12:50|1638|1636.8|1637.8|1636.6|1638|1636.8|1637.8|1636.6|1
1653617580000|2022-05-27 02:13:00|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|10
1653617590000|2022-05-27 02:13:10|1638|1636.8|1637.8|1636.6|1638|1636.8|1637.8|1636.6|6
1653617600000|2022-05-27 02:13:20|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|2
1653617610000|2022-05-27 02:13:30|1638|1636.8|1637.8|1636.6|1638|1636.8|1637.8|1636.6|2
1653617620000|2022-05-27 02:13:40|1638.1|1636.9|1637.9|1636.7|1638.1|1636.9|1637.9|1636.7|1
1653617630000|2022-05-27 02:13:50|1637.8|1636.6|1637.8|1636.6|1637.8|1636.6|1637.7|1636.5|0
1653617650000|2022-05-27 02:14:10|1637.4|1636.2|1637.4|1636.2|1637.4|1636.2|1637.4|1636.2|1
1653617660000|2022-05-27 02:14:20|1637.3|1636.1|1637.4|1636.2|1637.4|1636.2|1637.3|1636.1|1
1653617670000|2022-05-27 02:14:30|1637.3|1636.1|1637.2|1636|1637.3|1636.1|1637.2|1636|1
1653617690000|2022-05-27 02:14:50|1637.3|1636.1|1637.4|1636.2|1637.4|1636.2|1637.3|1636.1|0
1653617730000|2022-05-27 02:15:30|1637.3|1636.1|1637.7|1636.5|1637.7|1636.5|1637.3|1636.1|3
1653617760000|2022-05-27 02:16:00|1637.6|1636.4|1637.6|1636.4|1637.6|1636.4|1637.6|1636.4|2
1653617770000|2022-05-27 02:16:10|1637.7|1636.5|1637.7|1636.5|1637.7|1636.5|1637.7|1636.5|1
1653617780000|2022-05-27 02:16:20|1637.8|1636.6|1637.8|1636.6|1637.8|1636.6|1637.7|1636.5|0
1653617790000|2022-05-27 02:16:30|||||||||1
1653617800000|2022-05-27 02:16:40|1637.7|1636.5|1637.7|1636.5|1637.7|1636.5|1637.7|1636.5|1
1653617810000|2022-05-27 02:16:50|1637.8|1636.6|1637.8|1636.6|1637.8|1636.6|1637.8|1636.6|0
1653617820000|2022-05-27 02:17:00|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|2
1653617830000|2022-05-27 02:17:10|1637.8|1636.6|1637.1|1635.9|1637.8|1636.6|1637.1|1635.9|3
1653617840000|2022-05-27 02:17:20|1637.2|1636|1637.2|1636|1637.2|1636|1637.1|1635.9|4
1653617850000|2022-05-27 02:17:30|1637.1|1635.9|1637.2|1636|1637.2|1636|1637.1|1635.9|0
1653617860000|2022-05-27 02:17:40|1637.1|1635.9|1637.2|1636|1637.2|1636|1637.1|1635.9|0
1653617880000|2022-05-27 02:18:00|1637.1|1635.9|1637.1|1635.9|1637.1|1635.9|1637.1|1635.9|0
1653617900000|2022-05-27 02:18:20|1637.2|1636|1637.2|1636|1637.2|1636|1637.2|1636|0
1653617930000|2022-05-27 02:18:50|1637|1635.8|1636.9|1635.7|1637.1|1635.9|1636.9|1635.7|3
1653617950000|2022-05-27 02:19:10|||||||||4
1653617990000|2022-05-27 02:19:50|1636.8|1635.6|1636.8|1635.6|1636.8|1635.6|1636.8|1635.6|0
1653618000000|2022-05-27 02:20:00|1636.9|1635.7|1636.9|1635.7|1636.9|1635.7|1636.9|1635.7|1
1653618010000|2022-05-27 02:20:10|||||||||43
1653618030000|2022-05-27 02:20:30|1636.7|1635.5|1636.9|1635.7|1636.9|1635.7|1636.7|1635.5|2
1653618040000|2022-05-27 02:20:40|1636.6|1635.4|1636.6|1635.4|1636.6|1635.4|1636.6|1635.4|4
1653618050000|2022-05-27 02:20:50|1636.7|1635.5|1636.7|1635.5|1636.7|1635.5|1636.7|1635.5|2
1653618110000|2022-05-27 02:21:50|1636.5|1635.3|1636.6|1635.4|1636.6|1635.4|1636.5|1635.3|2
1653618120000|2022-05-27 02:22:00|1636.7|1635.5|1636.7|1635.5|1636.7|1635.5|1636.7|1635.5|0
1653618140000|2022-05-27 02:22:20|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|0
1653618150000|2022-05-27 02:22:30|1636.6|1635.4|1636.6|1635.4|1636.6|1635.4|1636.6|1635.4|1
1653618160000|2022-05-27 02:22:40|1636.5|1635.3|1636.6|1635.4|1636.6|1635.4|1636.5|1635.3|0
1653618190000|2022-05-27 02:23:10|1636.7|1635.5|1636.7|1635.5|1636.7|1635.5|1636.7|1635.5|2
1653618220000|2022-05-27 02:23:40|1636.6|1635.4|1636.5|1635.3|1636.6|1635.4|1636.5|1635.3|1
1653618230000|2022-05-27 02:23:50|1636.6|1635.4|1636.5|1635.3|1636.6|1635.4|1636.5|1635.3|0
1653618240000|2022-05-27 02:24:00|1636.6|1635.4|1636.5|1635.3|1636.6|1635.4|1636.5|1635.3|0
1653618280000|2022-05-27 02:24:40|1636.6|1635.4|1636.6|1635.4|1636.6|1635.4|1636.6|1635.4|0
1653618290000|2022-05-27 02:24:50|1636.5|1635.3|1636.6|1635.4|1636.6|1635.4|1636.5|1635.3|0
1653618300000|2022-05-27 02:25:00|1636.5|1635.3|1636.4|1635.2|1636.5|1635.3|1636.4|1635.2|1
1653618330000|2022-05-27 02:25:30|||||||||1
1653618410000|2022-05-27 02:26:50|1636.2|1635|1636.2|1635|1636.2|1635|1636.2|1635|0
1653618440000|2022-05-27 02:27:20|1636.4|1635.2|1636.4|1635.2|1636.4|1635.2|1636.4|1635.2|1
1653618460000|2022-05-27 02:27:40|1636.3|1635.1|1636.4|1635.2|1636.4|1635.2|1636.3|1635.1|0
1653618490000|2022-05-27 02:28:10|1636.5|1635.3|1636.4|1635.2|1636.5|1635.3|1636.4|1635.2|1
1653618510000|2022-05-27 02:28:30|1636.3|1635.1|1636.2|1635|1636.3|1635.1|1636.2|1635|3
1653618530000|2022-05-27 02:28:50|1636.3|1635.1|1636.2|1635|1636.3|1635.1|1636.2|1635|0
1653618540000|2022-05-27 02:29:00|1636.3|1635.1|1636.3|1635.1|1636.3|1635.1|1636.3|1635.1|0
1653618600000|2022-05-27 02:30:00|1636.4|1635.2|1636.2|1635|1636.4|1635.2|1636|1634.8|5
1653618610000|2022-05-27 02:30:10|1636|1634.8|1636|1634.8|1636|1634.8|1636|1634.8|1
1653618640000|2022-05-27 02:30:40|1636.2|1635|1636.7|1635.5|1636.7|1635.5|1636.1|1634.9|9
1653618650000|2022-05-27 02:30:50|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|1636.3|1635.1|3
1653618660000|2022-05-27 02:31:00|1636.4|1635.2|1636.4|1635.2|1636.4|1635.2|1636.4|1635.2|1
1653618670000|2022-05-27 02:31:10|1636.5|1635.3|1635.9|1634.7|1636.5|1635.3|1635.9|1634.7|4
1653618680000|2022-05-27 02:31:20|||||||||1
1653618690000|2022-05-27 02:31:30|1635.5|1634.3|1635.8|1634.6|1635.8|1634.6|1635.5|1634.3|7
1653618700000|2022-05-27 02:31:40|1635.9|1634.7|1635.9|1634.7|1635.9|1634.7|1635.9|1634.7|0
1653618720000|2022-05-27 02:32:00|1635.8|1634.6|1635.7|1634.5|1635.8|1634.6|1635.7|1634.5|1
1653618730000|2022-05-27 02:32:10|1635.8|1634.6|1635.9|1634.7|1636|1634.8|1635.8|1634.6|2
1653618740000|2022-05-27 02:32:20|1636|1634.8|1635.9|1634.7|1636|1634.8|1635.9|1634.7|0
1653618750000|2022-05-27 02:32:30|1636|1634.8|1636|1634.8|1636|1634.8|1636|1634.8|0
1653618760000|2022-05-27 02:32:40|1635.9|1634.7|1635.9|1634.7|1635.9|1634.7|1635.9|1634.7|0
1653618780000|2022-05-27 02:33:00|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|0
1653618790000|2022-05-27 02:33:10|1635.9|1634.7|1635.7|1634.5|1635.9|1634.7|1635.7|1634.5|2
1653618800000|2022-05-27 02:33:20|1635.5|1634.3|1635.7|1634.5|1635.7|1634.5|1635.5|1634.3|0
1653618830000|2022-05-27 02:33:50|1635.9|1634.7|1635.9|1634.7|1636|1634.8|1635.9|1634.7|0
1653618840000|2022-05-27 02:34:00|1635.7|1634.5|1635.8|1634.6|1635.8|1634.6|1635.6|1634.4|2
1653618850000|2022-05-27 02:34:10|1635.7|1634.5|1635.7|1634.5|1635.8|1634.6|1635.7|1634.5|0
1653618870000|2022-05-27 02:34:30|1635.8|1634.6|1635.9|1634.7|1636|1634.8|1635.8|1634.6|0
1653618880000|2022-05-27 02:34:40|1635.8|1634.6|1635.9|1634.7|1635.9|1634.7|1635.7|1634.5|1
1653618900000|2022-05-27 02:35:00|1636|1634.8|1635.9|1634.7|1636|1634.8|1635.9|1634.7|0
1653618910000|2022-05-27 02:35:10|1635.8|1634.6|1636|1634.8|1636|1634.8|1635.8|1634.6|0
1653618930000|2022-05-27 02:35:30|1636.1|1634.9|1636.1|1634.9|1636.1|1634.9|1636.1|1634.9|2
1653618940000|2022-05-27 02:35:40|1636.2|1635|1636.2|1635|1636.2|1635|1636.2|1635|0
1653618950000|2022-05-27 02:35:50|1636.3|1635.1|1636.5|1635.3|1636.5|1635.3|1636.3|1635.1|3
1653618960000|2022-05-27 02:36:00|1636.7|1635.5|1636.7|1635.5|1636.7|1635.5|1636.6|1635.4|2
1653618970000|2022-05-27 02:36:10|1636.5|1635.3|1636.7|1635.5|1636.7|1635.5|1636.5|1635.3|4
1653618980000|2022-05-27 02:36:20|1636.8|1635.6|1636.8|1635.6|1636.8|1635.6|1636.8|1635.6|0
1653618990000|2022-05-27 02:36:30|1636.7|1635.5|1636.7|1635.5|1636.7|1635.5|1636.7|1635.5|0
1653619000000|2022-05-27 02:36:40|1636.6|1635.4|1636.6|1635.4|1636.6|1635.4|1636.6|1635.4|1
1653619010000|2022-05-27 02:36:50|1636.7|1635.5|1636.7|1635.5|1636.7|1635.5|1636.6|1635.4|0
1653619020000|2022-05-27 02:37:00|1636.8|1635.6|1636.8|1635.6|1636.8|1635.6|1636.8|1635.6|1
1653619030000|2022-05-27 02:37:10|1637|1635.8|1637|1635.8|1637|1635.8|1637|1635.8|0
1653619070000|2022-05-27 02:37:50|1636.8|1635.6|1636.8|1635.6|1636.8|1635.6|1636.8|1635.6|7
1653619080000|2022-05-27 02:38:00|1636.6|1635.4|1637|1635.8|1637|1635.8|1636.5|1635.3|3
1653619090000|2022-05-27 02:38:10|1637.2|1636|1637.1|1635.9|1637.3|1636.1|1637.1|1635.9|3
1653619110000|2022-05-27 02:38:30|1637|1635.8|1637|1635.8|1637.1|1635.9|1637|1635.8|1
1653619130000|2022-05-27 02:38:50|1636.8|1635.6|1637|1635.8|1637|1635.8|1636.8|1635.6|0
1653619140000|2022-05-27 02:39:00|1636.9|1635.7|1636.8|1635.6|1636.9|1635.7|1636.8|1635.6|0
1653619150000|2022-05-27 02:39:10|1636.9|1635.7|1636.9|1635.7|1636.9|1635.7|1636.8|1635.6|0
1653619160000|2022-05-27 02:39:20|1636.8|1635.6|1636.8|1635.6|1636.8|1635.6|1636.8|1635.6|1
1653619170000|2022-05-27 02:39:30|1636.9|1635.7|1636.9|1635.7|1636.9|1635.7|1636.8|1635.6|0
1653619180000|2022-05-27 02:39:40|1636.8|1635.6|1636.6|1635.4|1636.8|1635.6|1636.6|1635.4|0
1653619190000|2022-05-27 02:39:50|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|0
1653619200000|2022-05-27 02:40:00|1636.4|1635.2|1636.5|1635.3|1636.5|1635.3|1636.4|1635.2|1
1653619210000|2022-05-27 02:40:10|1636.4|1635.2|1636.6|1635.4|1636.6|1635.4|1636.4|1635.2|1
1653619220000|2022-05-27 02:40:20|1636.7|1635.5|1636.6|1635.4|1636.7|1635.5|1636.6|1635.4|0
1653619230000|2022-05-27 02:40:30|1636.8|1635.6|1636.8|1635.6|1636.9|1635.7|1636.8|1635.6|0
1653619240000|2022-05-27 02:40:40|1636.6|1635.4|1636.6|1635.4|1636.6|1635.4|1636.6|1635.4|0
1653619250000|2022-05-27 02:40:50|1636.9|1635.7|1636.8|1635.6|1637|1635.8|1636.8|1635.6|1
1653619260000|2022-05-27 02:41:00|1636.7|1635.5|1636.9|1635.7|1637|1635.8|1636.7|1635.5|2
1653619270000|2022-05-27 02:41:10|1636.8|1635.6|1636.8|1635.6|1636.8|1635.6|1636.8|1635.6|0
1653619280000|2022-05-27 02:41:20|1636.9|1635.7|1637|1635.8|1637|1635.8|1636.9|1635.7|0
1653619290000|2022-05-27 02:41:30|1636.8|1635.6|1636.8|1635.6|1636.9|1635.7|1636.8|1635.6|0
1653619310000|2022-05-27 02:41:50|1636.9|1635.7|1637|1635.8|1637|1635.8|1636.9|1635.7|0
1653619320000|2022-05-27 02:42:00|1636.8|1635.6|1636.9|1635.7|1636.9|1635.7|1636.8|1635.6|0
1653619330000|2022-05-27 02:42:10|1636.8|1635.6|1636.6|1635.4|1636.8|1635.6|1636.6|1635.4|1
1653619340000|2022-05-27 02:42:20|1636.5|1635.3|1636.6|1635.4|1636.6|1635.4|1636.5|1635.3|0
1653619370000|2022-05-27 02:42:50|||||||||3
1653619380000|2022-05-27 02:43:00|1636.5|1635.3|1636.4|1635.2|1636.5|1635.3|1636.4|1635.2|0
1653619430000|2022-05-27 02:43:50|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|1
1653619440000|2022-05-27 02:44:00|||||||||3
1653619500000|2022-05-27 02:45:00|1636.6|1635.4|1636.5|1635.3|1636.6|1635.4|1636.5|1635.3|0
1653619510000|2022-05-27 02:45:10|1636.6|1635.4|1636.5|1635.3|1636.6|1635.4|1636.5|1635.3|0
1653619520000|2022-05-27 02:45:20|1636.6|1635.4|1636.5|1635.3|1636.6|1635.4|1636.5|1635.3|4
1653619530000|2022-05-27 02:45:30|1636.6|1635.4|1636.6|1635.4|1636.6|1635.4|1636.6|1635.4|0
1653619560000|2022-05-27 02:46:00|1636.4|1635.2|1636.4|1635.2|1636.4|1635.2|1636.4|1635.2|1
1653619570000|2022-05-27 02:46:10|1636.3|1635.1|1636.3|1635.1|1636.4|1635.2|1636.3|1635.1|1
1653619590000|2022-05-27 02:46:30|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|0
1653619620000|2022-05-27 02:47:00|1636.4|1635.2|1636.4|1635.2|1636.4|1635.2|1636.3|1635.1|0
1653619630000|2022-05-27 02:47:10|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|2
1653619660000|2022-05-27 02:47:40|1636.6|1635.4|1636.6|1635.4|1636.6|1635.4|1636.6|1635.4|1
1653619670000|2022-05-27 02:47:50|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|1
1653619680000|2022-05-27 02:48:00|1636.6|1635.4|1636.5|1635.3|1636.6|1635.4|1636.5|1635.3|0
1653619780000|2022-05-27 02:49:40|1636.6|1635.4|1636.5|1635.3|1636.6|1635.4|1636.5|1635.3|1
1653619790000|2022-05-27 02:49:50|1636.6|1635.4|1636.6|1635.4|1636.6|1635.4|1636.6|1635.4|0
1653619800000|2022-05-27 02:50:00|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|0
1653619920000|2022-05-27 02:52:00|||||||||1
1653619940000|2022-05-27 02:52:20|||||||||10
1653619950000|2022-05-27 02:52:30|1636.6|1635.4|1636.7|1635.5|1636.7|1635.5|1636.6|1635.4|2
1653619960000|2022-05-27 02:52:40|||||||||10
1653619970000|2022-05-27 02:52:50|1636.8|1635.6|1636.7|1635.5|1636.9|1635.7|1636.7|1635.5|13
1653619980000|2022-05-27 02:53:00|1636.6|1635.4|1636.7|1635.5|1636.7|1635.5|1636.6|1635.4|10
1653619990000|2022-05-27 02:53:10|1636.6|1635.4|1636.6|1635.4|1636.7|1635.5|1636.6|1635.4|20
1653620000000|2022-05-27 02:53:20|1636.5|1635.3|1636.6|1635.4|1636.6|1635.4|1636.5|1635.3|20
1653620010000|2022-05-27 02:53:30|||||||||10
1653620020000|2022-05-27 02:53:40|1636.4|1635.2|1636.2|1635|1636.4|1635.2|1636.2|1635|2
1653620080000|2022-05-27 02:54:40|1636.3|1635.1|1636.2|1635|1636.3|1635.1|1636.2|1635|0
1653620120000|2022-05-27 02:55:20|1636|1634.8|1636|1634.8|1636|1634.8|1636|1634.8|1
1653620130000|2022-05-27 02:55:30|1636.1|1634.9|1636.1|1634.9|1636.1|1634.9|1636.1|1634.9|1
1653620140000|2022-05-27 02:55:40|1636|1634.8|1636.2|1635|1636.2|1635|1636|1634.8|10
1653620150000|2022-05-27 02:55:50|1636.1|1634.9|1636|1634.8|1636.1|1634.9|1636|1634.8|0
1653620190000|2022-05-27 02:56:30|||||||||1
1653620200000|2022-05-27 02:56:40|1636.1|1634.9|1636.1|1634.9|1636.1|1634.9|1636.1|1634.9|0
1653620210000|2022-05-27 02:56:50|1636|1634.8|1636.2|1635|1636.2|1635|1636|1634.8|1
1653620230000|2022-05-27 02:57:10|1636.4|1635.2|1636.4|1635.2|1636.4|1635.2|1636.2|1635|1
1653620280000|2022-05-27 02:58:00|1636.2|1635|1636.3|1635.1|1636.3|1635.1|1636.2|1635|2
1653620320000|2022-05-27 02:58:40|1636.2|1635|1636.2|1635|1636.2|1635|1636.2|1635|0
1653620330000|2022-05-27 02:58:50|1636.3|1635.1|1636.3|1635.1|1636.3|1635.1|1636.3|1635.1|0
1653620340000|2022-05-27 02:59:00|1636.4|1635.2|1636.4|1635.2|1636.4|1635.2|1636.4|1635.2|0
1653620390000|2022-05-27 02:59:50|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|2
1653620400000|2022-05-27 03:00:00|1636.7|1635.5|1636.8|1635.6|1636.8|1635.6|1636.7|1635.5|3
1653620410000|2022-05-27 03:00:10|1636.5|1635.3|1636.3|1635.1|1636.5|1635.3|1636.3|1635.1|3
1653620440000|2022-05-27 03:00:40|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|1
1653620450000|2022-05-27 03:00:50|1636.4|1635.2|1636.5|1635.3|1636.5|1635.3|1636.4|1635.2|0
1653620470000|2022-05-27 03:01:10|1636.4|1635.2|1636.4|1635.2|1636.4|1635.2|1636.4|1635.2|0
1653620480000|2022-05-27 03:01:20|1636.5|1635.3|1636.4|1635.2|1636.5|1635.3|1636.4|1635.2|0
1653620490000|2022-05-27 03:01:30|1636.5|1635.3|1636.6|1635.4|1636.7|1635.5|1636.3|1635.1|2
1653620510000|2022-05-27 03:01:50|1636.7|1635.5|1636.8|1635.6|1636.8|1635.6|1636.7|1635.5|1
1653620520000|2022-05-27 03:02:00|1636.7|1635.5|1636.7|1635.5|1636.7|1635.5|1636.7|1635.5|10
1653620540000|2022-05-27 03:02:20|1636.6|1635.4|1636.8|1635.6|1636.8|1635.6|1636.6|1635.4|2
1653620550000|2022-05-27 03:02:30|1636.7|1635.5|1636.7|1635.5|1636.7|1635.5|1636.7|1635.5|0
1653620570000|2022-05-27 03:02:50|1636.8|1635.6|1636.8|1635.6|1636.9|1635.7|1636.8|1635.6|0
1653620580000|2022-05-27 03:03:00|1636.9|1635.7|1637|1635.8|1637|1635.8|1636.8|1635.6|2
1653620590000|2022-05-27 03:03:10|1637.3|1636.1|1637.3|1636.1|1637.3|1636.1|1637.3|1636.1|8
1653620600000|2022-05-27 03:03:20|1637.5|1636.3|1637.5|1636.3|1637.5|1636.3|1637.5|1636.3|1
1653620620000|2022-05-27 03:03:40|1637.6|1636.4|1637.7|1636.5|1637.7|1636.5|1637.6|1636.4|1
1653620630000|2022-05-27 03:03:50|1637.8|1636.6|1637.8|1636.6|1637.8|1636.6|1637.8|1636.6|5
1653620640000|2022-05-27 03:04:00|1637.7|1636.5|1637.7|1636.5|1637.7|1636.5|1637.7|1636.5|2
1653620650000|2022-05-27 03:04:10|1637.6|1636.4|1637.6|1636.4|1637.6|1636.4|1637.6|1636.4|0
1653620660000|2022-05-27 03:04:20|1637.5|1636.3|1637.5|1636.3|1637.5|1636.3|1637.3|1636.1|4
1653620680000|2022-05-27 03:04:40|1637.4|1636.2|1637.2|1636|1637.4|1636.2|1637.2|1636|1
1653620690000|2022-05-27 03:04:50|1637.3|1636.1|1637.3|1636.1|1637.3|1636.1|1637.3|1636.1|0
1653620700000|2022-05-27 03:05:00|1637.2|1636|1637.2|1636|1637.2|1636|1637.2|1636|10
1653620710000|2022-05-27 03:05:10|1637.1|1635.9|1637.1|1635.9|1637.1|1635.9|1637|1635.8|4
1653620720000|2022-05-27 03:05:20|1637|1635.8|1637|1635.8|1637.1|1635.9|1637|1635.8|6
1653620740000|2022-05-27 03:05:40|1636.9|1635.7|1637|1635.8|1637|1635.8|1636.7|1635.5|10
1653620750000|2022-05-27 03:05:50|1637.2|1636|1637.2|1636|1637.4|1636.2|1637.2|1636|4
1653620760000|2022-05-27 03:06:00|1637.3|1636.1|1637.9|1636.7|1638|1636.8|1637.3|1636.1|14
1653620770000|2022-05-27 03:06:10|1638|1636.8|1638|1636.8|1638.1|1636.9|1637.9|1636.7|5
1653620800000|2022-05-27 03:06:40|1637.9|1636.7|1638|1636.8|1638|1636.8|1637.9|1636.7|0
1653620810000|2022-05-27 03:06:50|1637.9|1636.7|1638|1636.8|1638|1636.8|1637.9|1636.7|0
1653620820000|2022-05-27 03:07:00|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|5
1653620850000|2022-05-27 03:07:30|1637.6|1636.4|1637.7|1636.5|1637.7|1636.5|1637.6|1636.4|7
1653620860000|2022-05-27 03:07:40|1637.8|1636.6|1637.9|1636.7|1637.9|1636.7|1637.8|1636.6|0
1653620870000|2022-05-27 03:07:50|1638|1636.8|1638|1636.8|1638|1636.8|1638|1636.8|3
1653620880000|2022-05-27 03:08:00|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|1637.8|1636.6|5
1653620890000|2022-05-27 03:08:10|1637.8|1636.6|1638|1636.8|1638.1|1636.9|1637.8|1636.6|1
1653620900000|2022-05-27 03:08:20|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|1
1653620910000|2022-05-27 03:08:30|1638|1636.8|1637.9|1636.7|1638|1636.8|1637.9|1636.7|5
1653620920000|2022-05-27 03:08:40|1637.8|1636.6|1637.9|1636.7|1637.9|1636.7|1637.8|1636.6|0
1653620930000|2022-05-27 03:08:50|1637.8|1636.6|1637.8|1636.6|1637.8|1636.6|1637.8|1636.6|2
1653620940000|2022-05-27 03:09:00|1637.9|1636.7|1637.9|1636.7|1638|1636.8|1637.9|1636.7|9
1653620950000|2022-05-27 03:09:10|1638|1636.8|1638.1|1636.9|1638.1|1636.9|1638|1636.8|0
1653620960000|2022-05-27 03:09:20|1637.8|1636.6|1637.9|1636.7|1638|1636.8|1637.8|1636.6|3
1653620970000|2022-05-27 03:09:30|1638|1636.8|1638|1636.8|1638|1636.8|1637.9|1636.7|0
1653620980000|2022-05-27 03:09:40|1637.9|1636.7|1637.8|1636.6|1637.9|1636.7|1637.8|1636.6|1
1653620990000|2022-05-27 03:09:50|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|0
1653621000000|2022-05-27 03:10:00|1637.8|1636.6|1637.8|1636.6|1637.9|1636.7|1637.8|1636.6|2
1653621010000|2022-05-27 03:10:10|1637.6|1636.4|1637.8|1636.6|1637.9|1636.7|1637.6|1636.4|2
1653621020000|2022-05-27 03:10:20|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|0
1653621030000|2022-05-27 03:10:30|1638.1|1636.9|1637.9|1636.7|1638.1|1636.9|1637.8|1636.6|7
1653621050000|2022-05-27 03:10:50|1637.8|1636.6|1638|1636.8|1638|1636.8|1637.8|1636.6|2
1653621060000|2022-05-27 03:11:00|1637.9|1636.7|1638|1636.8|1638|1636.8|1637.9|1636.7|1
1653621070000|2022-05-27 03:11:10|1638.1|1636.9|1637.9|1636.7|1638.1|1636.9|1637.9|1636.7|2
1653621080000|2022-05-27 03:11:20|1638|1636.8|1638|1636.8|1638|1636.8|1638|1636.8|0
1653621090000|2022-05-27 03:11:30|1637.8|1636.6|1637.9|1636.7|1637.9|1636.7|1637.8|1636.6|1
1653621110000|2022-05-27 03:11:50|1638|1636.8|1637.8|1636.6|1638|1636.8|1637.8|1636.6|0
1653621120000|2022-05-27 03:12:00|||||||||3
1653621150000|2022-05-27 03:12:30|1637.6|1636.4|1637.6|1636.4|1637.6|1636.4|1637.6|1636.4|0
1653621160000|2022-05-27 03:12:40|1637.4|1636.2|1637.4|1636.2|1637.4|1636.2|1637.4|1636.2|1
1653621170000|2022-05-27 03:12:50|1637.5|1636.3|1637.3|1636.1|1637.5|1636.3|1637.3|1636.1|0
1653621180000|2022-05-27 03:13:00|1637.4|1636.2|1637.5|1636.3|1637.6|1636.4|1637.4|1636.2|0
1653621190000|2022-05-27 03:13:10|1637.6|1636.4|1637.8|1636.6|1637.8|1636.6|1637.5|1636.3|0
1653621200000|2022-05-27 03:13:20|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|5
1653621220000|2022-05-27 03:13:40|1637.9|1636.7|1638.1|1636.9|1638.1|1636.9|1637.8|1636.6|6
1653621300000|2022-05-27 03:15:00|||||||||1
1653621330000|2022-05-27 03:15:30|1638.3|1637.1|1638.3|1637.1|1638.3|1637.1|1638.3|1637.1|4
1653621340000|2022-05-27 03:15:40|1638.4|1637.2|1638.4|1637.2|1638.4|1637.2|1638.4|1637.2|21
1653621350000|2022-05-27 03:15:50|||||||||2
1653621360000|2022-05-27 03:16:00|1638.7|1637.5|1638.5|1637.3|1638.7|1637.5|1638.5|1637.3|4
1653621370000|2022-05-27 03:16:10|1638.6|1637.4|1638.3|1637.1|1638.6|1637.4|1638.3|1637.1|2
1653621380000|2022-05-27 03:16:20|1638.4|1637.2|1638.4|1637.2|1638.4|1637.2|1638.4|1637.2|0
1653621410000|2022-05-27 03:16:50|1638.3|1637.1|1638.3|1637.1|1638.3|1637.1|1638.3|1637.1|2
1653621420000|2022-05-27 03:17:00|1638.2|1637|1638|1636.8|1638.2|1637|1638|1636.8|1
1653621430000|2022-05-27 03:17:10|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|0
1653621440000|2022-05-27 03:17:20|1638.2|1637|1638.2|1637|1638.3|1637.1|1638.1|1636.9|0
1653621450000|2022-05-27 03:17:30|1638.3|1637.1|1638.3|1637.1|1638.3|1637.1|1638.3|1637.1|0
1653621460000|2022-05-27 03:17:40|1638.2|1637|1638.1|1636.9|1638.2|1637|1638.1|1636.9|0
1653621470000|2022-05-27 03:17:50|1638.2|1637|1638.1|1636.9|1638.2|1637|1638.1|1636.9|0
1653621480000|2022-05-27 03:18:00|1638|1636.8|1638|1636.8|1638|1636.8|1638|1636.8|0
1653621500000|2022-05-27 03:18:20|1637.9|1636.7|1638.3|1637.1|1638.3|1637.1|1637.9|1636.7|1
1653621510000|2022-05-27 03:18:30|1638.6|1637.4|1638.6|1637.4|1638.6|1637.4|1638.6|1637.4|1
1653621520000|2022-05-27 03:18:40|1638.5|1637.3|1638.5|1637.3|1638.5|1637.3|1638.5|1637.3|1
1653621530000|2022-05-27 03:18:50|1638.6|1637.4|1638.6|1637.4|1638.6|1637.4|1638.6|1637.4|2
1653621540000|2022-05-27 03:19:00|1638.5|1637.3|1638.5|1637.3|1638.5|1637.3|1638.5|1637.3|1
1653621550000|2022-05-27 03:19:10|1638.4|1637.2|1638.4|1637.2|1638.4|1637.2|1638.4|1637.2|3
1653621570000|2022-05-27 03:19:30|1638.3|1637.1|1638.2|1637|1638.3|1637.1|1638.2|1637|1
1653621610000|2022-05-27 03:20:10|1638.1|1636.9|1637.9|1636.7|1638.1|1636.9|1637.9|1636.7|2
1653621620000|2022-05-27 03:20:20|1637.8|1636.6|1638.1|1636.9|1638.1|1636.9|1637.8|1636.6|6
1653621640000|2022-05-27 03:20:40|||||||||1
1653621650000|2022-05-27 03:20:50|1638|1636.8|1638.1|1636.9|1638.1|1636.9|1638|1636.8|1
1653621660000|2022-05-27 03:21:00|1638.4|1637.2|1638.2|1637|1638.4|1637.2|1638.2|1637|14
1653621670000|2022-05-27 03:21:10|1638.1|1636.9|1638|1636.8|1638.1|1636.9|1637.9|1636.7|3
1653621680000|2022-05-27 03:21:20|1638.1|1636.9|1638.3|1637.1|1638.3|1637.1|1638.1|1636.9|6
1653621700000|2022-05-27 03:21:40|1638.2|1637|1638.2|1637|1638.2|1637|1638.2|1637|0
1653621710000|2022-05-27 03:21:50|1638.3|1637.1|1638.3|1637.1|1638.3|1637.1|1638.3|1637.1|0
1653621720000|2022-05-27 03:22:00|1638.2|1637|1638.1|1636.9|1638.4|1637.2|1638.1|1636.9|3
1653621730000|2022-05-27 03:22:10|1638|1636.8|1637.8|1636.6|1638|1636.8|1637.8|1636.6|2
1653621740000|2022-05-27 03:22:20|1637.9|1636.7|1637.7|1636.5|1637.9|1636.7|1637.7|1636.5|1
1653621750000|2022-05-27 03:22:30|1637.8|1636.6|1637.7|1636.5|1637.8|1636.6|1637.7|1636.5|1
1653621770000|2022-05-27 03:22:50|1637.8|1636.6|1637.9|1636.7|1637.9|1636.7|1637.8|1636.6|1
1653621800000|2022-05-27 03:23:20|1637.7|1636.5|1637.7|1636.5|1637.7|1636.5|1637.7|1636.5|1
1653621840000|2022-05-27 03:24:00|1637.8|1636.6|1638.2|1637|1638.2|1637|1637.8|1636.6|3
1653621860000|2022-05-27 03:24:20|1638.1|1636.9|1637.8|1636.6|1638.1|1636.9|1637.8|1636.6|0
1653621880000|2022-05-27 03:24:40|1637.7|1636.5|1637.8|1636.6|1637.8|1636.6|1637.7|1636.5|0
1653621890000|2022-05-27 03:24:50|1637.7|1636.5|1637.8|1636.6|1637.8|1636.6|1637.7|1636.5|0
1653621940000|2022-05-27 03:25:40|1637.7|1636.5|1637.7|1636.5|1637.7|1636.5|1637.7|1636.5|1
1653621950000|2022-05-27 03:25:50|1637.8|1636.6|1637.8|1636.6|1637.8|1636.6|1637.8|1636.6|1
1653621960000|2022-05-27 03:26:00|1637.9|1636.7|1638|1636.8|1638|1636.8|1637.8|1636.6|0
1653621970000|2022-05-27 03:26:10|1638.1|1636.9|1638.1|1636.9|1638.2|1637|1638|1636.8|5
1653621990000|2022-05-27 03:26:30|1638.2|1637|1638.1|1636.9|1638.2|1637|1638|1636.8|2
1653622000000|2022-05-27 03:26:40|1638.2|1637|1638.4|1637.2|1638.4|1637.2|1638.2|1637|2
1653622010000|2022-05-27 03:26:50|1638.3|1637.1|1638.3|1637.1|1638.4|1637.2|1638.2|1637|0
1653622020000|2022-05-27 03:27:00|1638.4|1637.2|1638.5|1637.3|1638.5|1637.3|1638.4|1637.2|4
1653622030000|2022-05-27 03:27:10|1638.4|1637.2|1638.4|1637.2|1638.4|1637.2|1638.4|1637.2|1
1653622060000|2022-05-27 03:27:40|1638.2|1637|1638.2|1637|1638.2|1637|1638.2|1637|0
1653622070000|2022-05-27 03:27:50|1638.3|1637.1|1638.3|1637.1|1638.3|1637.1|1638.3|1637.1|11
1653622080000|2022-05-27 03:28:00|1638.4|1637.2|1638.3|1637.1|1638.4|1637.2|1638.3|1637.1|0
1653622120000|2022-05-27 03:28:40|||||||||1
1653622140000|2022-05-27 03:29:00|1638.4|1637.2|1638|1636.8|1638.4|1637.2|1637.7|1636.5|4
1653622180000|2022-05-27 03:29:40|1637.8|1636.6|1637.8|1636.6|1637.8|1636.6|1637.8|1636.6|1
1653622190000|2022-05-27 03:29:50|1637.9|1636.7|1637.9|1636.7|1638|1636.8|1637.8|1636.6|1
1653622200000|2022-05-27 03:30:00|1638|1636.8|1637.9|1636.7|1638|1636.8|1637.9|1636.7|0
1653622220000|2022-05-27 03:30:20|||||||||2
1653622230000|2022-05-27 03:30:30|1637.8|1636.6|1637.7|1636.5|1637.8|1636.6|1637.7|1636.5|0
1653622260000|2022-05-27 03:31:00|1637.8|1636.6|1637.8|1636.6|1637.8|1636.6|1637.8|1636.6|3
1653622310000|2022-05-27 03:31:50|1637.7|1636.5|1637.7|1636.5|1637.7|1636.5|1637.7|1636.5|1
1653622340000|2022-05-27 03:32:20|1637.8|1636.6|1637.9|1636.7|1637.9|1636.7|1637.8|1636.6|1
1653622350000|2022-05-27 03:32:30|1638|1636.8|1638|1636.8|1638|1636.8|1638|1636.8|1
1653622370000|2022-05-27 03:32:50|1638.2|1637|1638|1636.8|1638.2|1637|1638|1636.8|2
1653622380000|2022-05-27 03:33:00|||||||||1
1653622400000|2022-05-27 03:33:20|||||||||1
1653622420000|2022-05-27 03:33:40|||||||||1
1653622430000|2022-05-27 03:33:50|||||||||2
1653622440000|2022-05-27 03:34:00|1637.8|1636.6|1637.8|1636.6|1637.8|1636.6|1637.8|1636.6|1
1653622530000|2022-05-27 03:35:30|1637.7|1636.5|1637.7|1636.5|1637.7|1636.5|1637.7|1636.5|0
1653622550000|2022-05-27 03:35:50|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|2
1653622560000|2022-05-27 03:36:00|1637.8|1636.6|1637.8|1636.6|1637.8|1636.6|1637.8|1636.6|0
1653622620000|2022-05-27 03:37:00|1637.7|1636.5|1637.7|1636.5|1637.7|1636.5|1637.7|1636.5|0
1653622670000|2022-05-27 03:37:50|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|2
1653622710000|2022-05-27 03:38:30|1637.8|1636.6|1637.9|1636.7|1637.9|1636.7|1637.8|1636.6|2
1653622730000|2022-05-27 03:38:50|||||||||2
1653622790000|2022-05-27 03:39:50|1637.8|1636.6|1637.8|1636.6|1637.8|1636.6|1637.8|1636.6|2
1653622800000|2022-05-27 03:40:00|||||||||1
1653622820000|2022-05-27 03:40:20|||||||||1
1653622860000|2022-05-27 03:41:00|1637.9|1636.7|1638|1636.8|1638|1636.8|1637.9|1636.7|3
1653622870000|2022-05-27 03:41:10|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|0
1653622910000|2022-05-27 03:41:50|1638|1636.8|1638|1636.8|1638|1636.8|1637.9|1636.7|0
1653622920000|2022-05-27 03:42:00|1637.9|1636.7|1637.8|1636.6|1637.9|1636.7|1637.8|1636.6|1
1653622970000|2022-05-27 03:42:50|||||||||3
1653623000000|2022-05-27 03:43:20|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|3
1653623050000|2022-05-27 03:44:10|1637.8|1636.6|1637.8|1636.6|1637.8|1636.6|1637.8|1636.6|0
1653623090000|2022-05-27 03:44:50|||||||||1
1653623130000|2022-05-27 03:45:30|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|1
1653623310000|2022-05-27 03:48:30|1637.7|1636.5|1637.7|1636.5|1637.7|1636.5|1637.7|1636.5|0
1653623380000|2022-05-27 03:49:40|||||||||14
1653623410000|2022-05-27 03:50:10|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|1
1653623420000|2022-05-27 03:50:20|||||||||7
1653623480000|2022-05-27 03:51:20|1637.8|1636.6|1637.9|1636.7|1637.9|1636.7|1637.8|1636.6|3
1653623490000|2022-05-27 03:51:30|1637.7|1636.5|1637.7|1636.5|1637.7|1636.5|1637.7|1636.5|0
1653623500000|2022-05-27 03:51:40|1637.8|1636.6|1637.8|1636.6|1637.8|1636.6|1637.8|1636.6|0
1653623510000|2022-05-27 03:51:50|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|1637.7|1636.5|0
1653623520000|2022-05-27 03:52:00|1637.7|1636.5|1637.9|1636.7|1638|1636.8|1637.7|1636.5|8
1653623540000|2022-05-27 03:52:20|1638|1636.8|1638|1636.8|1638|1636.8|1638|1636.8|0
1653623550000|2022-05-27 03:52:30|1638.1|1636.9|1637.9|1636.7|1638.1|1636.9|1637.9|1636.7|0
1653623640000|2022-05-27 03:54:00|1638.2|1637|1638.2|1637|1638.2|1637|1638.2|1637|3
1653623660000|2022-05-27 03:54:20|1638.1|1636.9|1637.9|1636.7|1638.1|1636.9|1637.9|1636.7|7
1653623680000|2022-05-27 03:54:40|1638.2|1637|1638.2|1637|1638.2|1637|1638.2|1637|8
1653623690000|2022-05-27 03:54:50|1638.1|1636.9|1638|1636.8|1638.1|1636.9|1638|1636.8|6
1653623740000|2022-05-27 03:55:40|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|6
1653623800000|2022-05-27 03:56:40|1638.2|1637|1638.2|1637|1638.2|1637|1638.2|1637|2
1653623840000|2022-05-27 03:57:20|||||||||1
1653623880000|2022-05-27 03:58:00|||||||||1
1653623900000|2022-05-27 03:58:20|1638.1|1636.9|1638.2|1637|1638.2|1637|1638|1636.8|2
1653623920000|2022-05-27 03:58:40|||||||||1
1653623930000|2022-05-27 03:58:50|1638.1|1636.9|1637.9|1636.7|1638.1|1636.9|1637.9|1636.7|4
1653623950000|2022-05-27 03:59:10|||||||||1
1653623980000|2022-05-27 03:59:40|1637.8|1636.6|1637.7|1636.5|1637.8|1636.6|1637.7|1636.5|0
1653624000000|2022-05-27 04:00:00|1637.9|1636.7|1638.1|1636.9|1638.1|1636.9|1637.8|1636.6|9
1653624010000|2022-05-27 04:00:10|1638|1636.8|1638|1636.8|1638|1636.8|1638|1636.8|0
1653624040000|2022-05-27 04:00:40|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|0
1653624080000|2022-05-27 04:01:20|1638|1636.8|1637.9|1636.7|1638|1636.8|1637.9|1636.7|0
1653624140000|2022-05-27 04:02:20|1638|1636.8|1638.1|1636.9|1638.1|1636.9|1638|1636.8|2
1653624170000|2022-05-27 04:02:50|1638|1636.8|1638|1636.8|1638|1636.8|1638|1636.8|1
1653624180000|2022-05-27 04:03:00|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|0
1653624240000|2022-05-27 04:04:00|||||||||4
1653624270000|2022-05-27 04:04:30|1638|1636.8|1638.1|1636.9|1638.1|1636.9|1638|1636.8|0
1653624310000|2022-05-27 04:05:10|1638|1636.8|1638.1|1636.9|1638.1|1636.9|1638|1636.8|0
1653624320000|2022-05-27 04:05:20|1638|1636.8|1638.1|1636.9|1638.1|1636.9|1638|1636.8|0
1653624360000|2022-05-27 04:06:00|1638|1636.8|1638|1636.8|1638|1636.8|1638|1636.8|0
1653624370000|2022-05-27 04:06:10|||||||||2
1653624390000|2022-05-27 04:06:30|||||||||4
1653624470000|2022-05-27 04:07:50|||||||||1
1653624480000|2022-05-27 04:08:00|||||||||2
1653624520000|2022-05-27 04:08:40|||||||||4
1653624540000|2022-05-27 04:09:00|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|0
1653624550000|2022-05-27 04:09:10|1638|1636.8|1638.1|1636.9|1638.1|1636.9|1638|1636.8|1
1653624570000|2022-05-27 04:09:30|1638|1636.8|1638|1636.8|1638|1636.8|1638|1636.8|0
1653624600000|2022-05-27 04:10:00|1637.8|1636.6|1637.8|1636.6|1637.8|1636.6|1637.7|1636.5|1
1653624620000|2022-05-27 04:10:20|||||||||3
1653624640000|2022-05-27 04:10:40|1637.6|1636.4|1637.6|1636.4|1637.6|1636.4|1637.6|1636.4|0
1653624740000|2022-05-27 04:12:20|1637.4|1636.2|1637.6|1636.4|1637.6|1636.4|1637.4|1636.2|0
1653624780000|2022-05-27 04:13:00|||||||||1
1653624790000|2022-05-27 04:13:10|1637.7|1636.5|1637.7|1636.5|1637.8|1636.6|1637.7|1636.5|0
1653624800000|2022-05-27 04:13:20|1637.8|1636.6|1637.8|1636.6|1637.8|1636.6|1637.8|1636.6|1
1653624820000|2022-05-27 04:13:40|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|1
1653624840000|2022-05-27 04:14:00|||||||||1
1653624860000|2022-05-27 04:14:20|1638.1|1636.9|1638.2|1637|1638.2|1637|1638|1636.8|5
1653624880000|2022-05-27 04:14:40|||||||||1
1653624910000|2022-05-27 04:15:10|||||||||1
1653624980000|2022-05-27 04:16:20|1638.1|1636.9|1638.2|1637|1638.2|1637|1637.9|1636.7|6
1653624990000|2022-05-27 04:16:30|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|1
1653625000000|2022-05-27 04:16:40|1638.2|1637|1638.2|1637|1638.2|1637|1638.2|1637|0
1653625070000|2022-05-27 04:17:50|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|2
1653625110000|2022-05-27 04:18:30|1638|1636.8|1637.8|1636.6|1638|1636.8|1637.8|1636.6|2
1653625120000|2022-05-27 04:18:40|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|0
1653625170000|2022-05-27 04:19:30|1637.7|1636.5|1637.7|1636.5|1637.7|1636.5|1637.7|1636.5|1
1653625180000|2022-05-27 04:19:40|1637.8|1636.6|1637.7|1636.5|1637.8|1636.6|1637.7|1636.5|0
1653625270000|2022-05-27 04:21:10|1637.6|1636.4|1637.6|1636.4|1637.6|1636.4|1637.6|1636.4|0
1653625280000|2022-05-27 04:21:20|1637.5|1636.3|1637.5|1636.3|1637.5|1636.3|1637.5|1636.3|8
1653625290000|2022-05-27 04:21:30|||||||||1
1653625310000|2022-05-27 04:21:50|1637.4|1636.2|1637.5|1636.3|1637.5|1636.3|1637.4|1636.2|2
1653625330000|2022-05-27 04:22:10|1637.4|1636.2|1637.4|1636.2|1637.4|1636.2|1637.4|1636.2|0
1653625350000|2022-05-27 04:22:30|1637.3|1636.1|1637.4|1636.2|1637.4|1636.2|1637.3|1636.1|13
1653625370000|2022-05-27 04:22:50|||||||||1
1653625440000|2022-05-27 04:24:00|1637.3|1636.1|1637.3|1636.1|1637.3|1636.1|1637.3|1636.1|0
1653625450000|2022-05-27 04:24:10|1637.4|1636.2|1637.4|1636.2|1637.4|1636.2|1637.4|1636.2|1
1653625460000|2022-05-27 04:24:20|1637.5|1636.3|1637.5|1636.3|1637.5|1636.3|1637.5|1636.3|1
1653625610000|2022-05-27 04:26:50|1637.4|1636.2|1637.4|1636.2|1637.4|1636.2|1637.4|1636.2|0
1653625620000|2022-05-27 04:27:00|1637.2|1636|1637.2|1636|1637.2|1636|1637.2|1636|1
1653625630000|2022-05-27 04:27:10|1637.4|1636.2|1637.4|1636.2|1637.4|1636.2|1637.4|1636.2|3
1653625650000|2022-05-27 04:27:30|1637.3|1636.1|1637.3|1636.1|1637.3|1636.1|1637.3|1636.1|1
1653625660000|2022-05-27 04:27:40|1637.4|1636.2|1637.4|1636.2|1637.4|1636.2|1637.4|1636.2|0
1653625700000|2022-05-27 04:28:20|||||||||1
1653625730000|2022-05-27 04:28:50|1637.3|1636.1|1637.3|1636.1|1637.3|1636.1|1637.3|1636.1|0
1653625740000|2022-05-27 04:29:00|1637.4|1636.2|1637.4|1636.2|1637.4|1636.2|1637.4|1636.2|3
1653625760000|2022-05-27 04:29:20|||||||||1
1653625780000|2022-05-27 04:29:40|1637.3|1636.1|1637.3|1636.1|1637.3|1636.1|1637.3|1636.1|1
1653625800000|2022-05-27 04:30:00|1637.4|1636.2|1637.3|1636.1|1637.4|1636.2|1637.3|1636.1|0
1653625810000|2022-05-27 04:30:10|1637.2|1636|1637.2|1636|1637.2|1636|1637.2|1636|0
1653625820000|2022-05-27 04:30:20|||||||||1
1653625830000|2022-05-27 04:30:30|1636.8|1635.6|1636.8|1635.6|1637|1635.8|1636.8|1635.6|26
1653625840000|2022-05-27 04:30:40|||||||||6
1653625870000|2022-05-27 04:31:10|1636.7|1635.5|1636.7|1635.5|1636.7|1635.5|1636.7|1635.5|5
1653625900000|2022-05-27 04:31:40|1636.8|1635.6|1636.8|1635.6|1636.8|1635.6|1636.8|1635.6|1
1653625910000|2022-05-27 04:31:50|1636.7|1635.5|1637|1635.8|1637|1635.8|1636.7|1635.5|17
1653625980000|2022-05-27 04:33:00|1637.1|1635.9|1637.2|1636|1637.2|1636|1637.1|1635.9|2
1653625990000|2022-05-27 04:33:10|1637.3|1636.1|1637.2|1636|1637.5|1636.3|1637.2|1636|13
1653626020000|2022-05-27 04:33:40|1637.3|1636.1|1637.3|1636.1|1637.3|1636.1|1637.3|1636.1|0
1653626040000|2022-05-27 04:34:00|1637.2|1636|1637.3|1636.1|1637.5|1636.3|1637.2|1636|4
1653626070000|2022-05-27 04:34:30|1637.2|1636|1637.3|1636.1|1637.3|1636.1|1637.2|1636|0
1653626080000|2022-05-27 04:34:40|1637.4|1636.2|1637.3|1636.1|1637.4|1636.2|1637.3|1636.1|1
1653626110000|2022-05-27 04:35:10|1637.2|1636|1637.2|1636|1637.2|1636|1637.2|1636|0
1653626120000|2022-05-27 04:35:20|1637.4|1636.2|1637.3|1636.1|1637.4|1636.2|1637.3|1636.1|2
1653626180000|2022-05-27 04:36:20|1637.2|1636|1637.4|1636.2|1637.4|1636.2|1637.2|1636|2
1653626190000|2022-05-27 04:36:30|1637.3|1636.1|1637.3|1636.1|1637.3|1636.1|1637.3|1636.1|0
1653626300000|2022-05-27 04:38:20|1637.4|1636.2|1637.5|1636.3|1637.5|1636.3|1637.4|1636.2|2
1653626340000|2022-05-27 04:39:00|||||||||1
1653626570000|2022-05-27 04:42:50|1637.4|1636.2|1637.4|1636.2|1637.4|1636.2|1637.4|1636.2|2
1653626650000|2022-05-27 04:44:10|1637.3|1636.1|1637.3|1636.1|1637.3|1636.1|1637.3|1636.1|0
1653626680000|2022-05-27 04:44:40|||||||||1
1653626770000|2022-05-27 04:46:10|1637.2|1636|1637.2|1636|1637.2|1636|1637.2|1636|0
1653626790000|2022-05-27 04:46:30|1637.3|1636.1|1637.4|1636.2|1637.4|1636.2|1637.3|1636.1|1
1653626810000|2022-05-27 04:46:50|||||||||1
1653626870000|2022-05-27 04:47:50|1637.5|1636.3|1637.5|1636.3|1637.5|1636.3|1637.5|1636.3|10
1653626880000|2022-05-27 04:48:00|1637.4|1636.2|1637.4|1636.2|1637.4|1636.2|1637.3|1636.1|1
1653626890000|2022-05-27 04:48:10|1637.3|1636.1|1637.4|1636.2|1637.4|1636.2|1637.3|1636.1|2
1653626960000|2022-05-27 04:49:20|||||||||3
1653626970000|2022-05-27 04:49:30|||||||||1
1653626990000|2022-05-27 04:49:50|1637.2|1636|1637.2|1636|1637.2|1636|1637.2|1636|4
1653627160000|2022-05-27 04:52:40|||||||||14
1653627180000|2022-05-27 04:53:00|1637.3|1636.1|1637.3|1636.1|1637.3|1636.1|1637.3|1636.1|1
1653627190000|2022-05-27 04:53:10|1637.2|1636|1637.2|1636|1637.2|1636|1637.2|1636|0
1653627200000|2022-05-27 04:53:20|||||||||1
1653627220000|2022-05-27 04:53:40|||||||||1
1653627240000|2022-05-27 04:54:00|1637.1|1635.9|1637.1|1635.9|1637.1|1635.9|1637.1|1635.9|2
1653627270000|2022-05-27 04:54:30|1637.2|1636|1637.3|1636.1|1637.3|1636.1|1637.2|1636|4
1653627280000|2022-05-27 04:54:40|||||||||1
1653627290000|2022-05-27 04:54:50|1637.1|1635.9|1637.1|1635.9|1637.1|1635.9|1637.1|1635.9|1
1653627470000|2022-05-27 04:57:50|1637|1635.8|1637|1635.8|1637|1635.8|1637|1635.8|3
1653627520000|2022-05-27 04:58:40|||||||||1
1653627530000|2022-05-27 04:58:50|1637.1|1635.9|1637.1|1635.9|1637.1|1635.9|1637.1|1635.9|6
1653627540000|2022-05-27 04:59:00|1637|1635.8|1637|1635.8|1637|1635.8|1637|1635.8|2
1653627600000|2022-05-27 05:00:00|1636.8|1635.6|1636.8|1635.6|1636.8|1635.6|1636.8|1635.6|3
1653627610000|2022-05-27 05:00:10|1636.7|1635.5|1636.9|1635.7|1636.9|1635.7|1636.7|1635.5|5
1653627630000|2022-05-27 05:00:30|1636.8|1635.6|1636.8|1635.6|1636.8|1635.6|1636.8|1635.6|1
1653627670000|2022-05-27 05:01:10|1636.9|1635.7|1636.8|1635.6|1636.9|1635.7|1636.8|1635.6|0
1653627710000|2022-05-27 05:01:50|1636.9|1635.7|1636.8|1635.6|1636.9|1635.7|1636.8|1635.6|0
1653627730000|2022-05-27 05:02:10|1636.9|1635.7|1636.9|1635.7|1636.9|1635.7|1636.9|1635.7|0
1653627740000|2022-05-27 05:02:20|1637.2|1636|1637.2|1636|1637.2|1636|1637.2|1636|28
1653627870000|2022-05-27 05:04:30|1637.1|1635.9|1637.1|1635.9|1637.1|1635.9|1637.1|1635.9|5
1653627880000|2022-05-27 05:04:40|1637.2|1636|1637.2|1636|1637.2|1636|1637.2|1636|0
1653627900000|2022-05-27 05:05:00|1637.1|1635.9|1637.1|1635.9|1637.1|1635.9|1637.1|1635.9|0
1653628020000|2022-05-27 05:07:00|||||||||2
1653628040000|2022-05-27 05:07:20|1637.2|1636|1637.1|1635.9|1637.2|1636|1637.1|1635.9|0
1653628050000|2022-05-27 05:07:30|1637.2|1636|1637.1|1635.9|1637.2|1636|1637.1|1635.9|1
1653628090000|2022-05-27 05:08:10|1637.2|1636|1637.1|1635.9|1637.2|1636|1637.1|1635.9|0
1653628100000|2022-05-27 05:08:20|||||||||2
1653628230000|2022-05-27 05:10:30|||||||||1
1653628320000|2022-05-27 05:12:00|1637.2|1636|1637.1|1635.9|1637.2|1636|1637.1|1635.9|0
1653628420000|2022-05-27 05:13:40|1637.2|1636|1637.2|1636|1637.2|1636|1637.2|1636|0
1653628430000|2022-05-27 05:13:50|1637.1|1635.9|1637.1|1635.9|1637.1|1635.9|1637.1|1635.9|0
1653628540000|2022-05-27 05:15:40|1637.2|1636|1637.3|1636.1|1637.4|1636.2|1637.2|1636|5
1653628560000|2022-05-27 05:16:00|||||||||1
1653628580000|2022-05-27 05:16:20|1637.4|1636.2|1637.5|1636.3|1637.6|1636.4|1637.4|1636.2|10
1653628590000|2022-05-27 05:16:30|1637.6|1636.4|1637.9|1636.7|1638.1|1636.9|1637.5|1636.3|8
1653628610000|2022-05-27 05:16:50|1637.7|1636.5|1637.9|1636.7|1637.9|1636.7|1637.7|1636.5|0
1653628620000|2022-05-27 05:17:00|1637.8|1636.6|1637.8|1636.6|1637.8|1636.6|1637.8|1636.6|4
1653628630000|2022-05-27 05:17:10|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|0
1653628650000|2022-05-27 05:17:30|1638|1636.8|1637.9|1636.7|1638|1636.8|1637.9|1636.7|1
1653628680000|2022-05-27 05:18:00|||||||||1
1653628740000|2022-05-27 05:19:00|1638|1636.8|1637.9|1636.7|1638|1636.8|1637.9|1636.7|1
1653628750000|2022-05-27 05:19:10|||||||||1
1653628780000|2022-05-27 05:19:40|||||||||1
1653628790000|2022-05-27 05:19:50|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|3
1653628800000|2022-05-27 05:20:00|1638|1636.8|1638|1636.8|1638|1636.8|1638|1636.8|1
1653628820000|2022-05-27 05:20:20|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|0
1653628830000|2022-05-27 05:20:30|1638|1636.8|1638.1|1636.9|1638.1|1636.9|1638|1636.8|0
1653628870000|2022-05-27 05:21:10|1638|1636.8|1638.1|1636.9|1638.1|1636.9|1638|1636.8|0
1653628880000|2022-05-27 05:21:20|1638|1636.8|1638.1|1636.9|1638.1|1636.9|1638|1636.8|0
1653628910000|2022-05-27 05:21:50|1638.2|1637|1638.2|1637|1638.2|1637|1638.2|1637|3
1653628920000|2022-05-27 05:22:00|1637.6|1636.4|1637.9|1636.7|1637.9|1636.7|1637.6|1636.4|6
1653628930000|2022-05-27 05:22:10|1637.8|1636.6|1637.8|1636.6|1637.8|1636.6|1637.8|1636.6|0
1653628940000|2022-05-27 05:22:20|1637.7|1636.5|1637.7|1636.5|1637.7|1636.5|1637.7|1636.5|0
1653628950000|2022-05-27 05:22:30|1637.8|1636.6|1637.8|1636.6|1637.8|1636.6|1637.8|1636.6|0
1653628960000|2022-05-27 05:22:40|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|0
1653628990000|2022-05-27 05:23:10|1637.8|1636.6|1637.8|1636.6|1637.8|1636.6|1637.8|1636.6|0
1653629010000|2022-05-27 05:23:30|1637.7|1636.5|1637.6|1636.4|1637.7|1636.5|1637.6|1636.4|2
1653629040000|2022-05-27 05:24:00|1637.4|1636.2|1637.4|1636.2|1637.4|1636.2|1637.4|1636.2|3
1653629060000|2022-05-27 05:24:20|1637.3|1636.1|1637.3|1636.1|1637.3|1636.1|1637.3|1636.1|0
1653629070000|2022-05-27 05:24:30|1637.2|1636|1637.3|1636.1|1637.4|1636.2|1637.2|1636|1
1653629110000|2022-05-27 05:25:10|1637.4|1636.2|1637.5|1636.3|1637.5|1636.3|1637.4|1636.2|2
1653629120000|2022-05-27 05:25:20|1637.6|1636.4|1637.6|1636.4|1637.6|1636.4|1637.6|1636.4|0
1653629140000|2022-05-27 05:25:40|1637.8|1636.6|1637.7|1636.5|1637.8|1636.6|1637.7|1636.5|1
1653629170000|2022-05-27 05:26:10|1637.8|1636.6|1637.8|1636.6|1637.8|1636.6|1637.8|1636.6|0
1653629180000|2022-05-27 05:26:20|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|2
1653629210000|2022-05-27 05:26:50|1638|1636.8|1638|1636.8|1638|1636.8|1638|1636.8|1
1653629250000|2022-05-27 05:27:30|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|1638|1636.8|1
1653629260000|2022-05-27 05:27:40|1638|1636.8|1638|1636.8|1638.1|1636.9|1638|1636.8|0
1653629300000|2022-05-27 05:28:20|||||||||1
1653629370000|2022-05-27 05:29:30|||||||||1
1653629380000|2022-05-27 05:29:40|1638.1|1636.9|1638|1636.8|1638.1|1636.9|1638|1636.8|2
1653629390000|2022-05-27 05:29:50|||||||||1
1653629400000|2022-05-27 05:30:00|1637.9|1636.7|1637.5|1636.3|1637.9|1636.7|1637.2|1636|19
1653629410000|2022-05-27 05:30:10|1637.4|1636.2|1636.8|1635.6|1637.4|1636.2|1636.8|1635.6|2
1653629420000|2022-05-27 05:30:20|1637|1635.8|1636.7|1635.5|1637|1635.8|1636.3|1635.1|23
1653629430000|2022-05-27 05:30:30|1636.6|1635.4|1636.7|1635.5|1636.7|1635.5|1636.6|1635.4|1
1653629440000|2022-05-27 05:30:40|1636.6|1635.4|1636.6|1635.4|1636.6|1635.4|1636.6|1635.4|0
1653629450000|2022-05-27 05:30:50|1636.7|1635.5|1636.6|1635.4|1636.7|1635.5|1636.6|1635.4|0
1653629460000|2022-05-27 05:31:00|1636.5|1635.3|1636.2|1635|1636.5|1635.3|1636.1|1634.9|10
1653629470000|2022-05-27 05:31:10|1636.1|1634.9|1636.2|1635|1636.2|1635|1636.1|1634.9|22
1653629480000|2022-05-27 05:31:20|1636.3|1635.1|1636.5|1635.3|1636.5|1635.3|1636.3|1635.1|2
1653629490000|2022-05-27 05:31:30|1636.6|1635.4|1636.7|1635.5|1636.8|1635.6|1636.6|1635.4|2
1653629500000|2022-05-27 05:31:40|1636.6|1635.4|1636.3|1635.1|1636.7|1635.5|1636.3|1635.1|3
1653629510000|2022-05-27 05:31:50|1636.4|1635.2|1636.4|1635.2|1636.5|1635.3|1636.3|1635.1|3
1653629520000|2022-05-27 05:32:00|1636.3|1635.1|1636.3|1635.1|1636.5|1635.3|1636.1|1634.9|3
1653629530000|2022-05-27 05:32:10|1636.5|1635.3|1636.3|1635.1|1636.5|1635.3|1636.3|1635.1|0
1653629540000|2022-05-27 05:32:20|1636.2|1635|1636.3|1635.1|1636.3|1635.1|1636.2|1635|1
1653629550000|2022-05-27 05:32:30|1636.2|1635|1636.3|1635.1|1636.3|1635.1|1636.2|1635|2
1653629560000|2022-05-27 05:32:40|1636.1|1634.9|1636.2|1635|1636.2|1635|1636.1|1634.9|0
1653629570000|2022-05-27 05:32:50|1636.3|1635.1|1636.3|1635.1|1636.3|1635.1|1636.3|1635.1|0
1653629580000|2022-05-27 05:33:00|1636.5|1635.3|1636.6|1635.4|1636.6|1635.4|1636.5|1635.3|1
1653629590000|2022-05-27 05:33:10|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|0
1653629600000|2022-05-27 05:33:20|1636.6|1635.4|1636.6|1635.4|1636.7|1635.5|1636.3|1635.1|12
1653629610000|2022-05-27 05:33:30|1636.7|1635.5|1637|1635.8|1637|1635.8|1636.7|1635.5|0
1653629620000|2022-05-27 05:33:40|1636.8|1635.6|1636.8|1635.6|1636.8|1635.6|1636.8|1635.6|2
1653629640000|2022-05-27 05:34:00|1636.9|1635.7|1636.8|1635.6|1636.9|1635.7|1636.8|1635.6|1
1653629650000|2022-05-27 05:34:10|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|1636.4|1635.2|10
1653629660000|2022-05-27 05:34:20|1636.6|1635.4|1636.5|1635.3|1636.6|1635.4|1636.4|1635.2|1
1653629680000|2022-05-27 05:34:40|||||||||1
1653629700000|2022-05-27 05:35:00|1636.6|1635.4|1637|1635.8|1637|1635.8|1636.6|1635.4|6
1653629710000|2022-05-27 05:35:10|1636.8|1635.6|1637|1635.8|1637|1635.8|1636.8|1635.6|1
1653629720000|2022-05-27 05:35:20|||||||||1
1653629730000|2022-05-27 05:35:30|1637.1|1635.9|1637.5|1636.3|1637.5|1636.3|1637.1|1635.9|1
1653629780000|2022-05-27 05:36:20|1637.6|1636.4|1637.6|1636.4|1637.6|1636.4|1637.5|1636.3|3
1653629790000|2022-05-27 05:36:30|1637.8|1636.6|1637.9|1636.7|1637.9|1636.7|1637.8|1636.6|0
1653629820000|2022-05-27 05:37:00|1638|1636.8|1638.1|1636.9|1638.1|1636.9|1637.9|1636.7|13
1653629840000|2022-05-27 05:37:20|1638|1636.8|1638|1636.8|1638|1636.8|1638|1636.8|0
1653629850000|2022-05-27 05:37:30|1637.9|1636.7|1638.3|1637.1|1638.3|1637.1|1637.9|1636.7|48
1653629860000|2022-05-27 05:37:40|||||||||1
1653629910000|2022-05-27 05:38:30|1638.2|1637|1638.1|1636.9|1638.2|1637|1638.1|1636.9|8
1653629930000|2022-05-27 05:38:50|1638.3|1637.1|1638.3|1637.1|1638.3|1637.1|1638.3|1637.1|2
1653629940000|2022-05-27 05:39:00|1638.2|1637|1638.3|1637.1|1638.3|1637.1|1638.1|1636.9|0
1653629960000|2022-05-27 05:39:20|1638.5|1637.3|1638.5|1637.3|1638.5|1637.3|1638.5|1637.3|5
1653629970000|2022-05-27 05:39:30|1638.4|1637.2|1638.3|1637.1|1638.4|1637.2|1638.3|1637.1|0
1653629990000|2022-05-27 05:39:50|||||||||1
1653630000000|2022-05-27 05:40:00|1638.4|1637.2|1638.4|1637.2|1638.4|1637.2|1638.3|1637.1|1
1653630050000|2022-05-27 05:40:50|1638.3|1637.1|1638.4|1637.2|1638.4|1637.2|1638.3|1637.1|6
1653630060000|2022-05-27 05:41:00|1638.3|1637.1|1638.4|1637.2|1638.4|1637.2|1638.3|1637.1|2
1653630070000|2022-05-27 05:41:10|||||||||3
1653630090000|2022-05-27 05:41:30|1638.5|1637.3|1638.6|1637.4|1638.6|1637.4|1638.4|1637.2|1
1653630100000|2022-05-27 05:41:40|1638.9|1637.7|1638.9|1637.7|1639.2|1638|1638.9|1637.7|24
1653630110000|2022-05-27 05:41:50|1639|1637.8|1638.9|1637.7|1639|1637.8|1638.9|1637.7|0
1653630120000|2022-05-27 05:42:00|1639|1637.8|1638.9|1637.7|1639|1637.8|1638.9|1637.7|1
1653630130000|2022-05-27 05:42:10|1639|1637.8|1639|1637.8|1639|1637.8|1638.9|1637.7|3
1653630140000|2022-05-27 05:42:20|1638.9|1637.7|1638.8|1637.6|1638.9|1637.7|1638.8|1637.6|0
1653630150000|2022-05-27 05:42:30|1638.9|1637.7|1638.8|1637.6|1638.9|1637.7|1638.8|1637.6|0
1653630170000|2022-05-27 05:42:50|||||||||1
1653630180000|2022-05-27 05:43:00|1638.9|1637.7|1639.2|1638|1639.2|1638|1638.8|1637.6|2
1653630190000|2022-05-27 05:43:10|1639.1|1637.9|1639|1637.8|1639.1|1637.9|1639|1637.8|0
1653630200000|2022-05-27 05:43:20|1639.2|1638|1639.2|1638|1639.2|1638|1639.2|1638|3
1653630210000|2022-05-27 05:43:30|1639.3|1638.1|1639.4|1638.2|1639.4|1638.2|1639.3|1638.1|10
1653630220000|2022-05-27 05:43:40|1639.3|1638.1|1639.1|1637.9|1639.3|1638.1|1639.1|1637.9|2
1653630230000|2022-05-27 05:43:50|1638.9|1637.7|1638.9|1637.7|1638.9|1637.7|1638.9|1637.7|0
1653630240000|2022-05-27 05:44:00|1639|1637.8|1639|1637.8|1639|1637.8|1638.9|1637.7|0
1653630250000|2022-05-27 05:44:10|1639.1|1637.9|1639.3|1638.1|1639.3|1638.1|1639.1|1637.9|5
1653630260000|2022-05-27 05:44:20|1639.2|1638|1639.2|1638|1639.3|1638.1|1639.2|1638|0
1653630270000|2022-05-27 05:44:30|1639.3|1638.1|1639.2|1638|1639.3|1638.1|1639.2|1638|0
1653630280000|2022-05-27 05:44:40|1639.3|1638.1|1639.3|1638.1|1639.4|1638.2|1639.2|1638|9
1653630290000|2022-05-27 05:44:50|1639.2|1638|1639.2|1638|1639.2|1638|1639.2|1638|0
1653630300000|2022-05-27 05:45:00|1639.3|1638.1|1639.4|1638.2|1639.4|1638.2|1639.2|1638|13
1653630310000|2022-05-27 05:45:10|1639.3|1638.1|1639.4|1638.2|1639.4|1638.2|1639.3|1638.1|4
1653630320000|2022-05-27 05:45:20|1639.3|1638.1|1639.2|1638|1639.3|1638.1|1639.2|1638|6
1653630330000|2022-05-27 05:45:30|||||||||5
1653630340000|2022-05-27 05:45:40|1639.4|1638.2|1639.6|1638.4|1639.6|1638.4|1639.4|1638.2|2
1653630360000|2022-05-27 05:46:00|1639.5|1638.3|1639.5|1638.3|1639.5|1638.3|1639.4|1638.2|4
1653630370000|2022-05-27 05:46:10|1639.4|1638.2|1639.4|1638.2|1639.4|1638.2|1639.4|1638.2|1
1653630380000|2022-05-27 05:46:20|1639.5|1638.3|1639.5|1638.3|1639.5|1638.3|1639.5|1638.3|7
1653630390000|2022-05-27 05:46:30|1639.4|1638.2|1639.7|1638.5|1639.7|1638.5|1639.4|1638.2|10
1653630400000|2022-05-27 05:46:40|1639.8|1638.6|1639.7|1638.5|1639.8|1638.6|1639.7|1638.5|4
1653630410000|2022-05-27 05:46:50|1640|1638.8|1639.8|1638.6|1640|1638.8|1639.8|1638.6|14
1653630420000|2022-05-27 05:47:00|1639.9|1638.7|1639.7|1638.5|1639.9|1638.7|1639.7|1638.5|3
1653630430000|2022-05-27 05:47:10|1639.6|1638.4|1640|1638.8|1640|1638.8|1639.6|1638.4|12
1653630440000|2022-05-27 05:47:20|1640.4|1639.2|1640.3|1639.1|1640.4|1639.2|1640.2|1639|8
1653630450000|2022-05-27 05:47:30|1640.2|1639|1640.4|1639.2|1640.4|1639.2|1640.1|1638.9|3
1653630470000|2022-05-27 05:47:50|||||||||14
1653630480000|2022-05-27 05:48:00|||||||||5
1653630500000|2022-05-27 05:48:20|1640.2|1639|1640.1|1638.9|1640.2|1639|1640.1|1638.9|13
1653630510000|2022-05-27 05:48:30|1639.9|1638.7|1639.9|1638.7|1639.9|1638.7|1639.8|1638.6|6
1653630520000|2022-05-27 05:48:40|1639.8|1638.6|1639.8|1638.6|1639.9|1638.7|1639.8|1638.6|2
1653630530000|2022-05-27 05:48:50|1639.9|1638.7|1639.9|1638.7|1639.9|1638.7|1639.9|1638.7|1
1653630540000|2022-05-27 05:49:00|1639.8|1638.6|1639.7|1638.5|1639.8|1638.6|1639.7|1638.5|5
1653630550000|2022-05-27 05:49:10|1639.6|1638.4|1639.6|1638.4|1639.6|1638.4|1639.6|1638.4|0
1653630570000|2022-05-27 05:49:30|1639.7|1638.5|1639.7|1638.5|1639.7|1638.5|1639.7|1638.5|1
1653630580000|2022-05-27 05:49:40|1639.6|1638.4|1639.7|1638.5|1639.7|1638.5|1639.6|1638.4|1
1653630590000|2022-05-27 05:49:50|1639.6|1638.4|1639.6|1638.4|1639.6|1638.4|1639.6|1638.4|0
1653630600000|2022-05-27 05:50:00|1639.9|1638.7|1640.4|1639.2|1640.4|1639.2|1639.9|1638.7|16
1653630610000|2022-05-27 05:50:10|1640.5|1639.3|1640.4|1639.2|1640.5|1639.3|1640.4|1639.2|6
1653630640000|2022-05-27 05:50:40|1640.7|1639.5|1640.6|1639.4|1640.7|1639.5|1640.6|1639.4|1
1653630660000|2022-05-27 05:51:00|1640.5|1639.3|1640.5|1639.3|1640.5|1639.3|1640.5|1639.3|5
1653630670000|2022-05-27 05:51:10|1640.6|1639.4|1640.6|1639.4|1640.6|1639.4|1640.6|1639.4|0
1653630680000|2022-05-27 05:51:20|1640.5|1639.3|1640.6|1639.4|1640.6|1639.4|1640.5|1639.3|0
1653630690000|2022-05-27 05:51:30|1640.7|1639.5|1640.7|1639.5|1640.8|1639.6|1640.7|1639.5|9
1653630700000|2022-05-27 05:51:40|1640.6|1639.4|1640.6|1639.4|1640.6|1639.4|1640.6|1639.4|5
1653630720000|2022-05-27 05:52:00|1640.4|1639.2|1640.4|1639.2|1640.5|1639.3|1640.4|1639.2|1
1653630730000|2022-05-27 05:52:10|1640.5|1639.3|1640.5|1639.3|1640.5|1639.3|1640.5|1639.3|0
1653630740000|2022-05-27 05:52:20|1640.4|1639.2|1640.4|1639.2|1640.4|1639.2|1640.3|1639.1|1
1653630750000|2022-05-27 05:52:30|1640.3|1639.1|1640.8|1639.6|1640.8|1639.6|1640.3|1639.1|2
1653630770000|2022-05-27 05:52:50|1640.9|1639.7|1640.9|1639.7|1641|1639.8|1640.8|1639.6|0
1653630780000|2022-05-27 05:53:00|1640.8|1639.6|1640.7|1639.5|1640.8|1639.6|1640.7|1639.5|3
1653630790000|2022-05-27 05:53:10|1640.6|1639.4|1640.5|1639.3|1640.6|1639.4|1640.5|1639.3|2
1653630800000|2022-05-27 05:53:20|1640.4|1639.2|1640.4|1639.2|1640.4|1639.2|1640.4|1639.2|1
1653630810000|2022-05-27 05:53:30|1640.5|1639.3|1640.6|1639.4|1640.6|1639.4|1640.5|1639.3|0
1653630820000|2022-05-27 05:53:40|1640.5|1639.3|1640.5|1639.3|1640.5|1639.3|1640.5|1639.3|0
1653630830000|2022-05-27 05:53:50|1640.4|1639.2|1640.4|1639.2|1640.4|1639.2|1640.4|1639.2|1
1653630850000|2022-05-27 05:54:10|||||||||2
1653630860000|2022-05-27 05:54:20|1640.3|1639.1|1640.2|1639|1640.3|1639.1|1640.1|1638.9|0
1653630870000|2022-05-27 05:54:30|1640.1|1638.9|1640.2|1639|1640.2|1639|1640.1|1638.9|0
1653630880000|2022-05-27 05:54:40|1640.1|1638.9|1639.9|1638.7|1640.1|1638.9|1639.9|1638.7|0
1653630890000|2022-05-27 05:54:50|1640|1638.8|1640.2|1639|1640.2|1639|1640|1638.8|6
1653630900000|2022-05-27 05:55:00|1640.1|1638.9|1640|1638.8|1640.1|1638.9|1640|1638.8|1
1653630910000|2022-05-27 05:55:10|1640.1|1638.9|1640.2|1639|1640.2|1639|1640.1|1638.9|3
1653630920000|2022-05-27 05:55:20|1640.1|1638.9|1640|1638.8|1640.1|1638.9|1640|1638.8|2
1653630930000|2022-05-27 05:55:30|1640.1|1638.9|1640.2|1639|1640.2|1639|1640.1|1638.9|1
1653630940000|2022-05-27 05:55:40|1640.1|1638.9|1640|1638.8|1640.1|1638.9|1640|1638.8|0
1653630950000|2022-05-27 05:55:50|1640.1|1638.9|1640|1638.8|1640.1|1638.9|1640|1638.8|0
1653630960000|2022-05-27 05:56:00|1640.1|1638.9|1640.1|1638.9|1640.1|1638.9|1640.1|1638.9|0
1653630980000|2022-05-27 05:56:20|1640|1638.8|1640|1638.8|1640.1|1638.9|1639.9|1638.7|0
1653630990000|2022-05-27 05:56:30|1639.9|1638.7|1640|1638.8|1640|1638.8|1639.9|1638.7|0
1653631000000|2022-05-27 05:56:40|1639.9|1638.7|1640.1|1638.9|1640.1|1638.9|1639.9|1638.7|0
1653631010000|2022-05-27 05:56:50|1639.9|1638.7|1640|1638.8|1640|1638.8|1639.9|1638.7|1
1653631020000|2022-05-27 05:57:00|1640.1|1638.9|1640|1638.8|1640.1|1638.9|1640|1638.8|0
1653631030000|2022-05-27 05:57:10|1640.1|1638.9|1640.1|1638.9|1640.1|1638.9|1640.1|1638.9|1
1653631040000|2022-05-27 05:57:20|1640|1638.8|1640|1638.8|1640|1638.8|1640|1638.8|0
1653631060000|2022-05-27 05:57:40|1639.9|1638.7|1640|1638.8|1640|1638.8|1639.7|1638.5|0
1653631080000|2022-05-27 05:58:00|1639.8|1638.6|1639.6|1638.4|1639.8|1638.6|1639.6|1638.4|3
1653631110000|2022-05-27 05:58:30|||||||||1
1653631120000|2022-05-27 05:58:40|1639.7|1638.5|1639.7|1638.5|1639.7|1638.5|1639.7|1638.5|1
1653631130000|2022-05-27 05:58:50|1639.8|1638.6|1639.8|1638.6|1639.8|1638.6|1639.8|1638.6|0
1653631140000|2022-05-27 05:59:00|1639.6|1638.4|1639.8|1638.6|1639.8|1638.6|1639.6|1638.4|3
1653631160000|2022-05-27 05:59:20|1639.7|1638.5|1639.7|1638.5|1639.7|1638.5|1639.7|1638.5|2
1653631170000|2022-05-27 05:59:30|1639.8|1638.6|1639.7|1638.5|1639.8|1638.6|1639.7|1638.5|1
1653631190000|2022-05-27 05:59:50|1639.6|1638.4|1639.8|1638.6|1639.8|1638.6|1639.6|1638.4|1
1653631200000|2022-05-27 06:00:00|1639.7|1638.5|1639.8|1638.6|1639.8|1638.6|1639.7|1638.5|2
1653631210000|2022-05-27 06:00:10|1640|1638.8|1639.8|1638.6|1640|1638.8|1639.8|1638.6|6
1653631220000|2022-05-27 06:00:20|1639.5|1638.3|1639.5|1638.3|1639.5|1638.3|1639.5|1638.3|2
1653631230000|2022-05-27 06:00:30|1639.4|1638.2|1639.4|1638.2|1639.5|1638.3|1639.4|1638.2|0
1653631240000|2022-05-27 06:00:40|1639.2|1638|1639.2|1638|1639.2|1638|1639.2|1638|4
1653631260000|2022-05-27 06:01:00|1639.1|1637.9|1639.4|1638.2|1639.5|1638.3|1639|1637.8|6
1653631280000|2022-05-27 06:01:20|1639.5|1638.3|1639.5|1638.3|1639.6|1638.4|1639.5|1638.3|0
1653631290000|2022-05-27 06:01:30|1639.6|1638.4|1639.6|1638.4|1639.6|1638.4|1639.6|1638.4|0
1653631300000|2022-05-27 06:01:40|1639.5|1638.3|1639.5|1638.3|1639.5|1638.3|1639.4|1638.2|0
1653631310000|2022-05-27 06:01:50|1639.4|1638.2|1639.5|1638.3|1639.5|1638.3|1639.4|1638.2|0
1653631330000|2022-05-27 06:02:10|1639.7|1638.5|1639.7|1638.5|1639.8|1638.6|1639.7|1638.5|2
1653631340000|2022-05-27 06:02:20|1639.6|1638.4|1639.5|1638.3|1639.6|1638.4|1639.5|1638.3|0
1653631350000|2022-05-27 06:02:30|1639.7|1638.5|1639.6|1638.4|1639.7|1638.5|1639.6|1638.4|1
1653631360000|2022-05-27 06:02:40|1639.7|1638.5|1639.7|1638.5|1639.7|1638.5|1639.7|1638.5|1
1653631370000|2022-05-27 06:02:50|1639.6|1638.4|1639.7|1638.5|1639.7|1638.5|1639.5|1638.3|2
1653631380000|2022-05-27 06:03:00|1639.6|1638.4|1639.5|1638.3|1639.7|1638.5|1639.5|1638.3|1
1653631390000|2022-05-27 06:03:10|1639.7|1638.5|1639.5|1638.3|1639.7|1638.5|1639.5|1638.3|2
1653631400000|2022-05-27 06:03:20|1639.6|1638.4|1639.3|1638.1|1639.7|1638.5|1639.3|1638.1|4
1653631410000|2022-05-27 06:03:30|1639.5|1638.3|1639.5|1638.3|1639.5|1638.3|1639.5|1638.3|0
1653631420000|2022-05-27 06:03:40|1639.6|1638.4|1639.6|1638.4|1639.7|1638.5|1639.6|1638.4|1
1653631430000|2022-05-27 06:03:50|1639.8|1638.6|1639.7|1638.5|1639.8|1638.6|1639.7|1638.5|1
1653631440000|2022-05-27 06:04:00|1639.6|1638.4|1639.5|1638.3|1639.7|1638.5|1639.5|1638.3|1
1653631450000|2022-05-27 06:04:10|1639.6|1638.4|1639.6|1638.4|1639.6|1638.4|1639.5|1638.3|3
1653631470000|2022-05-27 06:04:30|1639.7|1638.5|1639.7|1638.5|1639.7|1638.5|1639.5|1638.3|2
1653631480000|2022-05-27 06:04:40|1639.6|1638.4|1639.5|1638.3|1639.6|1638.4|1639.5|1638.3|0
1653631490000|2022-05-27 06:04:50|1639.6|1638.4|1639.5|1638.3|1639.6|1638.4|1639.5|1638.3|0
1653631500000|2022-05-27 06:05:00|1639.4|1638.2|1639.5|1638.3|1639.5|1638.3|1639.3|1638.1|5
1653631510000|2022-05-27 06:05:10|1639.4|1638.2|1639.4|1638.2|1639.4|1638.2|1639.4|1638.2|0
1653631520000|2022-05-27 06:05:20|1639.5|1638.3|1639.5|1638.3|1639.5|1638.3|1639.5|1638.3|0
1653631530000|2022-05-27 06:05:30|1639.4|1638.2|1639.3|1638.1|1639.4|1638.2|1639.3|1638.1|0
1653631540000|2022-05-27 06:05:40|1639.2|1638|1639.1|1637.9|1639.2|1638|1639.1|1637.9|1
1653631560000|2022-05-27 06:06:00|1639|1637.8|1639|1637.8|1639|1637.8|1639|1637.8|0
1653631570000|2022-05-27 06:06:10|1639.1|1637.9|1639.5|1638.3|1639.5|1638.3|1639.1|1637.9|1
1653631580000|2022-05-27 06:06:20|1639.4|1638.2|1639.3|1638.1|1639.4|1638.2|1639.3|1638.1|0
1653631590000|2022-05-27 06:06:30|||||||||1
1653631600000|2022-05-27 06:06:40|1639.4|1638.2|1639.5|1638.3|1639.5|1638.3|1639.3|1638.1|0
1653631610000|2022-05-27 06:06:50|||||||||1
1653631620000|2022-05-27 06:07:00|1639.6|1638.4|1639.5|1638.3|1639.7|1638.5|1639.5|1638.3|2
1653631640000|2022-05-27 06:07:20|1639.3|1638.1|1639.3|1638.1|1639.3|1638.1|1639.3|1638.1|3
1653631650000|2022-05-27 06:07:30|1639.2|1638|1639|1637.8|1639.2|1638|1639|1637.8|2
1653631680000|2022-05-27 06:08:00|1638.9|1637.7|1638.9|1637.7|1638.9|1637.7|1638.9|1637.7|2
1653631690000|2022-05-27 06:08:10|1638.8|1637.6|1638.9|1637.7|1638.9|1637.7|1638.8|1637.6|0
1653631700000|2022-05-27 06:08:20|1638.8|1637.6|1639|1637.8|1639|1637.8|1638.8|1637.6|5
1653631720000|2022-05-27 06:08:40|1638.9|1637.7|1638.8|1637.6|1638.9|1637.7|1638.8|1637.6|0
1653631730000|2022-05-27 06:08:50|1638.9|1637.7|1638.9|1637.7|1639|1637.8|1638.9|1637.7|0
1653631740000|2022-05-27 06:09:00|1638.8|1637.6|1638.3|1637.1|1638.8|1637.6|1638.3|1637.1|2
1653631750000|2022-05-27 06:09:10|1638.4|1637.2|1638.4|1637.2|1638.5|1637.3|1638.3|1637.1|0
1653631760000|2022-05-27 06:09:20|1638.5|1637.3|1638.5|1637.3|1638.5|1637.3|1638.5|1637.3|0
1653631810000|2022-05-27 06:10:10|1638.8|1637.6|1639|1637.8|1639|1637.8|1638.8|1637.6|8
1653631820000|2022-05-27 06:10:20|1639.1|1637.9|1639.1|1637.9|1639.1|1637.9|1639|1637.8|5
1653631840000|2022-05-27 06:10:40|1639.3|1638.1|1639.2|1638|1639.4|1638.2|1639.2|1638|4
1653631850000|2022-05-27 06:10:50|1639.3|1638.1|1639.3|1638.1|1639.3|1638.1|1639.3|1638.1|0
1653631860000|2022-05-27 06:11:00|1639.4|1638.2|1639.4|1638.2|1639.4|1638.2|1639.2|1638|3
1653631870000|2022-05-27 06:11:10|1639.5|1638.3|1639.5|1638.3|1639.5|1638.3|1639.4|1638.2|0
1653631880000|2022-05-27 06:11:20|1639.4|1638.2|1639.7|1638.5|1639.8|1638.6|1639.3|1638.1|1
1653631890000|2022-05-27 06:11:30|1639.8|1638.6|1639.9|1638.7|1639.9|1638.7|1639.8|1638.6|3
1653631900000|2022-05-27 06:11:40|1639.8|1638.6|1639.8|1638.6|1639.8|1638.6|1639.8|1638.6|0
1653631910000|2022-05-27 06:11:50|1639.7|1638.5|1639.8|1638.6|1639.8|1638.6|1639.7|1638.5|0
1653631920000|2022-05-27 06:12:00|1639.7|1638.5|1639.7|1638.5|1639.8|1638.6|1639.6|1638.4|3
1653631930000|2022-05-27 06:12:10|1639.8|1638.6|1639.8|1638.6|1639.8|1638.6|1639.8|1638.6|0
1653631940000|2022-05-27 06:12:20|1639.9|1638.7|1639.9|1638.7|1639.9|1638.7|1639.9|1638.7|0
1653631950000|2022-05-27 06:12:30|1639.8|1638.6|1639.9|1638.7|1639.9|1638.7|1639.6|1638.4|5
1653631980000|2022-05-27 06:13:00|1639.8|1638.6|1639.7|1638.5|1639.8|1638.6|1639.6|1638.4|1
1653631990000|2022-05-27 06:13:10|1639.6|1638.4|1640.1|1638.9|1640.1|1638.9|1639.6|1638.4|2
1653632000000|2022-05-27 06:13:20|1640|1638.8|1640|1638.8|1640.1|1638.9|1640|1638.8|7
1653632010000|2022-05-27 06:13:30|1639.8|1638.6|1639.7|1638.5|1640|1638.8|1639.7|1638.5|19
1653632020000|2022-05-27 06:13:40|1639.6|1638.4|1639.5|1638.3|1639.7|1638.5|1639.5|1638.3|4
1653632030000|2022-05-27 06:13:50|1639.6|1638.4|1639.6|1638.4|1639.6|1638.4|1639.6|1638.4|0
1653632040000|2022-05-27 06:14:00|1639.5|1638.3|1639.5|1638.3|1639.6|1638.4|1639.5|1638.3|1
1653632050000|2022-05-27 06:14:10|1639.3|1638.1|1639.1|1637.9|1639.3|1638.1|1639.1|1637.9|2
1653632060000|2022-05-27 06:14:20|1639|1637.8|1639|1637.8|1639.1|1637.9|1639|1637.8|2
1653632070000|2022-05-27 06:14:30|1638.9|1637.7|1639.1|1637.9|1639.1|1637.9|1638.9|1637.7|1
1653632080000|2022-05-27 06:14:40|1639|1637.8|1639|1637.8|1639|1637.8|1639|1637.8|0
1653632090000|2022-05-27 06:14:50|1638.9|1637.7|1639|1637.8|1639|1637.8|1638.9|1637.7|0
1653632100000|2022-05-27 06:15:00|1639.1|1637.9|1638.8|1637.6|1639.1|1637.9|1638.8|1637.6|2
1653632110000|2022-05-27 06:15:10|1638.9|1637.7|1638.9|1637.7|1638.9|1637.7|1638.8|1637.6|2
1653632120000|2022-05-27 06:15:20|1638.8|1637.6|1638.9|1637.7|1638.9|1637.7|1638.8|1637.6|0
1653632130000|2022-05-27 06:15:30|1639|1637.8|1638.8|1637.6|1639|1637.8|1638.8|1637.6|3
1653632140000|2022-05-27 06:15:40|1638.9|1637.7|1638.9|1637.7|1639|1637.8|1638.9|1637.7|0
1653632150000|2022-05-27 06:15:50|1639.1|1637.9|1639.1|1637.9|1639.1|1637.9|1639.1|1637.9|0
1653632160000|2022-05-27 06:16:00|1638.9|1637.7|1638.9|1637.7|1638.9|1637.7|1638.9|1637.7|1
1653632220000|2022-05-27 06:17:00|1639.2|1638|1639.2|1638|1639.4|1638.2|1639.1|1637.9|10
1653632250000|2022-05-27 06:17:30|1639.3|1638.1|1639.3|1638.1|1639.4|1638.2|1639.3|1638.1|6
1653632260000|2022-05-27 06:17:40|1639.2|1638|1639.2|1638|1639.3|1638.1|1639.2|1638|0
1653632280000|2022-05-27 06:18:00|1639.1|1637.9|1639.1|1637.9|1639.2|1638|1639.1|1637.9|0
1653632290000|2022-05-27 06:18:10|1639.2|1638|1639.2|1638|1639.2|1638|1639.2|1638|0
1653632300000|2022-05-27 06:18:20|1639.1|1637.9|1639.2|1638|1639.2|1638|1639.1|1637.9|0
1653632310000|2022-05-27 06:18:30|1639.3|1638.1|1639.2|1638|1639.3|1638.1|1639.1|1637.9|10
1653632320000|2022-05-27 06:18:40|1639.4|1638.2|1639.4|1638.2|1639.6|1638.4|1639.4|1638.2|23
1653632340000|2022-05-27 06:19:00|1639.6|1638.4|1639.4|1638.2|1639.6|1638.4|1639.4|1638.2|0
1653632350000|2022-05-27 06:19:10|1639.3|1638.1|1639.2|1638|1639.3|1638.1|1639.1|1637.9|3
1653632360000|2022-05-27 06:19:20|1639.3|1638.1|1639.3|1638.1|1639.3|1638.1|1639.3|1638.1|0
1653632380000|2022-05-27 06:19:40|1639.5|1638.3|1639.5|1638.3|1639.6|1638.4|1639.4|1638.2|6
1653632390000|2022-05-27 06:19:50|1639.4|1638.2|1639.5|1638.3|1639.5|1638.3|1639.4|1638.2|0
1653632400000|2022-05-27 06:20:00|1639.4|1638.2|1639.1|1637.9|1639.4|1638.2|1639.1|1637.9|3
1653632410000|2022-05-27 06:20:10|1638.9|1637.7|1639.1|1637.9|1639.1|1637.9|1638.9|1637.7|1
1653632420000|2022-05-27 06:20:20|1639.2|1638|1639.4|1638.2|1639.5|1638.3|1639.2|1638|3
1653632430000|2022-05-27 06:20:30|1639.3|1638.1|1639.4|1638.2|1639.4|1638.2|1639.3|1638.1|0
1653632440000|2022-05-27 06:20:40|1639.5|1638.3|1639.4|1638.2|1639.5|1638.3|1639.4|1638.2|1
1653632450000|2022-05-27 06:20:50|1639.2|1638|1639.2|1638|1639.2|1638|1639.2|1638|0
1653632460000|2022-05-27 06:21:00|||||||||1
1653632470000|2022-05-27 06:21:10|1639.3|1638.1|1639.3|1638.1|1639.3|1638.1|1639.3|1638.1|0
1653632480000|2022-05-27 06:21:20|1639.2|1638|1639.4|1638.2|1639.4|1638.2|1639.2|1638|0
1653632490000|2022-05-27 06:21:30|1639.5|1638.3|1639.5|1638.3|1639.5|1638.3|1639.5|1638.3|1
1653632510000|2022-05-27 06:21:50|1639.6|1638.4|1639.6|1638.4|1639.6|1638.4|1639.6|1638.4|0
1653632520000|2022-05-27 06:22:00|1639.5|1638.3|1639.5|1638.3|1639.5|1638.3|1639.5|1638.3|4
1653632530000|2022-05-27 06:22:10|1639.4|1638.2|1639.4|1638.2|1639.4|1638.2|1639.4|1638.2|0
1653632540000|2022-05-27 06:22:20|1639.3|1638.1|1639.2|1638|1639.3|1638.1|1639.2|1638|5
1653632550000|2022-05-27 06:22:30|1639.3|1638.1|1639.6|1638.4|1639.6|1638.4|1639.3|1638.1|4
1653632560000|2022-05-27 06:22:40|||||||||6
1653632570000|2022-05-27 06:22:50|1639.4|1638.2|1639.4|1638.2|1639.4|1638.2|1639.4|1638.2|0
1653632580000|2022-05-27 06:23:00|1639.5|1638.3|1639.5|1638.3|1639.5|1638.3|1639.5|1638.3|1
1653632590000|2022-05-27 06:23:10|1639.4|1638.2|1639.3|1638.1|1639.4|1638.2|1639.3|1638.1|0
1653632600000|2022-05-27 06:23:20|1639.2|1638|1639.2|1638|1639.2|1638|1639.2|1638|0
1653632610000|2022-05-27 06:23:30|1639.1|1637.9|1639|1637.8|1639.1|1637.9|1639|1637.8|0
1653632620000|2022-05-27 06:23:40|1639.1|1637.9|1639.1|1637.9|1639.1|1637.9|1639.1|1637.9|0
1653632640000|2022-05-27 06:24:00|1639|1637.8|1639.1|1637.9|1639.1|1637.9|1639|1637.8|0
1653632650000|2022-05-27 06:24:10|1639|1637.8|1638.8|1637.6|1639|1637.8|1638.7|1637.5|1
1653632670000|2022-05-27 06:24:30|1638.7|1637.5|1638.8|1637.6|1638.8|1637.6|1638.7|1637.5|0
1653632680000|2022-05-27 06:24:40|1638.7|1637.5|1638.7|1637.5|1638.8|1637.6|1638.6|1637.4|0
1653632690000|2022-05-27 06:24:50|1638.6|1637.4|1638.5|1637.3|1638.7|1637.5|1638.5|1637.3|0
1653632700000|2022-05-27 06:25:00|1638.2|1637|1638.3|1637.1|1638.3|1637.1|1638.1|1636.9|7
1653632710000|2022-05-27 06:25:10|1638.7|1637.5|1638.4|1637.2|1638.7|1637.5|1638.4|1637.2|2
1653632730000|2022-05-27 06:25:30|1638.5|1637.3|1638.5|1637.3|1638.6|1637.4|1638.5|1637.3|2
1653632740000|2022-05-27 06:25:40|1638.6|1637.4|1638.7|1637.5|1638.7|1637.5|1638.6|1637.4|2
1653632750000|2022-05-27 06:25:50|1638.6|1637.4|1638.5|1637.3|1638.6|1637.4|1638.5|1637.3|0
1653632760000|2022-05-27 06:26:00|1638.6|1637.4|1638.7|1637.5|1638.7|1637.5|1638.6|1637.4|0
1653632770000|2022-05-27 06:26:10|1638.6|1637.4|1638.6|1637.4|1638.7|1637.5|1638.6|1637.4|0
1653632780000|2022-05-27 06:26:20|1638.8|1637.6|1639|1637.8|1639.2|1638|1638.8|1637.6|3
1653632800000|2022-05-27 06:26:40|1639.1|1637.9|1639.1|1637.9|1639.1|1637.9|1639.1|1637.9|0
1653632810000|2022-05-27 06:26:50|1639|1637.8|1639.2|1638|1639.2|1638|1639|1637.8|0
1653632820000|2022-05-27 06:27:00|1639.1|1637.9|1639.2|1638|1639.2|1638|1639.1|1637.9|4
1653632830000|2022-05-27 06:27:10|1639.3|1638.1|1639.2|1638|1639.3|1638.1|1639.2|1638|1
1653632840000|2022-05-27 06:27:20|1639.3|1638.1|1639.3|1638.1|1639.3|1638.1|1639.3|1638.1|0
1653632850000|2022-05-27 06:27:30|1639.2|1638|1639.3|1638.1|1639.4|1638.2|1639|1637.8|8
1653632860000|2022-05-27 06:27:40|1639.4|1638.2|1639.4|1638.2|1639.4|1638.2|1639.3|1638.1|1
1653632880000|2022-05-27 06:28:00|1639.2|1638|1639|1637.8|1639.2|1638|1639|1637.8|1
1653632910000|2022-05-27 06:28:30|1639.3|1638.1|1639.5|1638.3|1639.5|1638.3|1639.3|1638.1|17
1653632920000|2022-05-27 06:28:40|1639.9|1638.7|1639.7|1638.5|1639.9|1638.7|1639.7|1638.5|12
1653632930000|2022-05-27 06:28:50|1639.9|1638.7|1639.9|1638.7|1639.9|1638.7|1639.9|1638.7|7
1653632940000|2022-05-27 06:29:00|1639.8|1638.6|1639.8|1638.6|1639.8|1638.6|1639.8|1638.6|1
1653632950000|2022-05-27 06:29:10|1639.7|1638.5|1639.7|1638.5|1639.7|1638.5|1639.7|1638.5|0
1653632960000|2022-05-27 06:29:20|1639.9|1638.7|1639.9|1638.7|1639.9|1638.7|1639.9|1638.7|17
1653632970000|2022-05-27 06:29:30|1639.7|1638.5|1639.6|1638.4|1639.7|1638.5|1639.6|1638.4|1
1653632980000|2022-05-27 06:29:40|1639.5|1638.3|1639.5|1638.3|1639.5|1638.3|1639.5|1638.3|1
1653633000000|2022-05-27 06:30:00|1639.4|1638.2|1639.3|1638.1|1639.4|1638.2|1639.3|1638.1|4
1653633010000|2022-05-27 06:30:10|1639.2|1638|1639.2|1638|1639.2|1638|1639.2|1638|0
1653633020000|2022-05-27 06:30:20|1639.4|1638.2|1639.8|1638.6|1639.9|1638.7|1639.3|1638.1|24
1653633030000|2022-05-27 06:30:30|1639.9|1638.7|1639.9|1638.7|1639.9|1638.7|1639.7|1638.5|4
1653633040000|2022-05-27 06:30:40|||||||||1
1653633050000|2022-05-27 06:30:50|1640|1638.8|1640|1638.8|1640|1638.8|1640|1638.8|3
1653633060000|2022-05-27 06:31:00|||||||||17
1653633070000|2022-05-27 06:31:10|1639.9|1638.7|1640|1638.8|1640|1638.8|1639.9|1638.7|5
1653633080000|2022-05-27 06:31:20|1640.4|1639.2|1640.2|1639|1640.4|1639.2|1640.2|1639|18
1653633090000|2022-05-27 06:31:30|1640.1|1638.9|1640.2|1639|1640.3|1639.1|1640.1|1638.9|6
1653633100000|2022-05-27 06:31:40|1640.3|1639.1|1640.2|1639|1640.3|1639.1|1640.1|1638.9|46
1653633110000|2022-05-27 06:31:50|1640.1|1638.9|1640|1638.8|1640.2|1639|1639.8|1638.6|2
1653633120000|2022-05-27 06:32:00|1639.8|1638.6|1639.7|1638.5|1640|1638.8|1639.7|1638.5|3
1653633130000|2022-05-27 06:32:10|1639.8|1638.6|1639.8|1638.6|1639.8|1638.6|1639.8|1638.6|0
1653633140000|2022-05-27 06:32:20|1639.7|1638.5|1639.5|1638.3|1639.7|1638.5|1639.3|1638.1|4
1653633150000|2022-05-27 06:32:30|1639.4|1638.2|1639.3|1638.1|1639.4|1638.2|1639.3|1638.1|0
1653633160000|2022-05-27 06:32:40|1639.2|1638|1639.2|1638|1639.2|1638|1639.2|1638|0
1653633180000|2022-05-27 06:33:00|||||||||1
1653633200000|2022-05-27 06:33:20|1639.3|1638.1|1639.2|1638|1639.3|1638.1|1639.2|1638|5
1653633210000|2022-05-27 06:33:30|1639|1637.8|1639.2|1638|1639.2|1638|1639|1637.8|0
1653633220000|2022-05-27 06:33:40|1639|1637.8|1639|1637.8|1639.2|1638|1639|1637.8|0
1653633230000|2022-05-27 06:33:50|1639.2|1638|1639.2|1638|1639.2|1638|1639|1637.8|1
1653633240000|2022-05-27 06:34:00|1639|1637.8|1639.2|1638|1639.2|1638|1639|1637.8|1
1653633250000|2022-05-27 06:34:10|||||||||2
1653633260000|2022-05-27 06:34:20|||||||||5
1653633270000|2022-05-27 06:34:30|1639.3|1638.1|1639.4|1638.2|1639.4|1638.2|1639.2|1638|0
1653633280000|2022-05-27 06:34:40|1639.2|1638|1639.4|1638.2|1639.4|1638.2|1639.2|1638|2
1653633290000|2022-05-27 06:34:50|1639.3|1638.1|1639.2|1638|1639.3|1638.1|1639.1|1637.9|1
1653633300000|2022-05-27 06:35:00|1639.3|1638.1|1639.5|1638.3|1639.5|1638.3|1639.3|1638.1|1
1653633310000|2022-05-27 06:35:10|1639.3|1638.1|1639.6|1638.4|1639.7|1638.5|1639.3|1638.1|7
1653633320000|2022-05-27 06:35:20|1639.5|1638.3|1639.5|1638.3|1639.5|1638.3|1639.3|1638.1|4
1653633330000|2022-05-27 06:35:30|1639.4|1638.2|1639.3|1638.1|1639.4|1638.2|1639.3|1638.1|2
1653633340000|2022-05-27 06:35:40|1639.2|1638|1639.2|1638|1639.2|1638|1639.2|1638|0
1653633350000|2022-05-27 06:35:50|1639.3|1638.1|1639|1637.8|1639.3|1638.1|1638.8|1637.6|4
1653633370000|2022-05-27 06:36:10|1638.9|1637.7|1638.5|1637.3|1638.9|1637.7|1638.5|1637.3|8
1653633380000|2022-05-27 06:36:20|1638.6|1637.4|1638.3|1637.1|1638.6|1637.4|1638.3|1637.1|1
1653633390000|2022-05-27 06:36:30|1638.4|1637.2|1638.3|1637.1|1638.4|1637.2|1638.3|1637.1|0
1653633410000|2022-05-27 06:36:50|1638.2|1637|1638.2|1637|1638.2|1637|1638.2|1637|1
1653633420000|2022-05-27 06:37:00|1638.3|1637.1|1638.1|1636.9|1638.3|1637.1|1638|1636.8|2
1653633430000|2022-05-27 06:37:10|1638|1636.8|1637.8|1636.6|1638|1636.8|1637.8|1636.6|3
1653633440000|2022-05-27 06:37:20|1637.6|1636.4|1637.8|1636.6|1637.8|1636.6|1637.6|1636.4|17
1653633450000|2022-05-27 06:37:30|1637.9|1636.7|1637.8|1636.6|1637.9|1636.7|1637.8|1636.6|2
1653633460000|2022-05-27 06:37:40|||||||||4
1653633470000|2022-05-27 06:37:50|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|5
1653633480000|2022-05-27 06:38:00|1637.8|1636.6|1637.8|1636.6|1637.8|1636.6|1637.8|1636.6|0
1653633510000|2022-05-27 06:38:30|1637.6|1636.4|1637.6|1636.4|1637.6|1636.4|1637.6|1636.4|6
1653633520000|2022-05-27 06:38:40|1637.2|1636|1637.1|1635.9|1637.2|1636|1637.1|1635.9|2
1653633540000|2022-05-27 06:39:00|1637|1635.8|1636.8|1635.6|1637|1635.8|1636.8|1635.6|10
1653633550000|2022-05-27 06:39:10|1636.9|1635.7|1636.8|1635.6|1637|1635.8|1636.8|1635.6|0
1653633570000|2022-05-27 06:39:30|1637|1635.8|1637.1|1635.9|1637.1|1635.9|1637|1635.8|1
1653633580000|2022-05-27 06:39:40|||||||||1
1653633590000|2022-05-27 06:39:50|1637.2|1636|1637|1635.8|1637.2|1636|1637|1635.8|0
1653633600000|2022-05-27 06:40:00|1637.1|1635.9|1637|1635.8|1637.3|1636.1|1637|1635.8|3
1653633610000|2022-05-27 06:40:10|1636.8|1635.6|1636.8|1635.6|1636.8|1635.6|1636.8|1635.6|2
1653633620000|2022-05-27 06:40:20|1636.6|1635.4|1636.6|1635.4|1636.6|1635.4|1636.6|1635.4|2
1653633630000|2022-05-27 06:40:30|1636.8|1635.6|1636.8|1635.6|1636.8|1635.6|1636.8|1635.6|3
1653633650000|2022-05-27 06:40:50|1637|1635.8|1636.8|1635.6|1637|1635.8|1636.8|1635.6|2
1653633660000|2022-05-27 06:41:00|1636.7|1635.5|1636.8|1635.6|1636.8|1635.6|1636.7|1635.5|6
1653633670000|2022-05-27 06:41:10|1636.7|1635.5|1636.5|1635.3|1636.8|1635.6|1636.5|1635.3|21
1653633680000|2022-05-27 06:41:20|1636.4|1635.2|1636.4|1635.2|1636.4|1635.2|1636.4|1635.2|0
1653633690000|2022-05-27 06:41:30|1636.6|1635.4|1636.4|1635.2|1636.6|1635.4|1636.4|1635.2|7
1653633700000|2022-05-27 06:41:40|1636.3|1635.1|1635.7|1634.5|1636.3|1635.1|1635.7|1634.5|5
1653633710000|2022-05-27 06:41:50|1635.8|1634.6|1636.2|1635|1636.2|1635|1635.8|1634.6|2
1653633720000|2022-05-27 06:42:00|1636.1|1634.9|1636|1634.8|1636.2|1635|1636|1634.8|0
1653633730000|2022-05-27 06:42:10|1636.1|1634.9|1636.1|1634.9|1636.1|1634.9|1636|1634.8|0
1653633740000|2022-05-27 06:42:20|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|1635.7|1634.5|4
1653633750000|2022-05-27 06:42:30|1635.6|1634.4|1635.8|1634.6|1635.8|1634.6|1635.6|1634.4|1
1653633760000|2022-05-27 06:42:40|1635.7|1634.5|1635.6|1634.4|1635.8|1634.6|1635.3|1634.1|3
1653633770000|2022-05-27 06:42:50|1635.7|1634.5|1635.8|1634.6|1635.9|1634.7|1635.7|1634.5|1
1653633780000|2022-05-27 06:43:00|1636|1634.8|1636.1|1634.9|1636.2|1635|1636|1634.8|3
1653633790000|2022-05-27 06:43:10|1636|1634.8|1636|1634.8|1636.1|1634.9|1636|1634.8|1
1653633810000|2022-05-27 06:43:30|||||||||1
1653633820000|2022-05-27 06:43:40|1635.9|1634.7|1636|1634.8|1636|1634.8|1635.8|1634.6|0
1653633830000|2022-05-27 06:43:50|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|0
1653633840000|2022-05-27 06:44:00|1636|1634.8|1636|1634.8|1636|1634.8|1636|1634.8|3
1653633850000|2022-05-27 06:44:10|1636.2|1635|1636.5|1635.3|1636.5|1635.3|1636.1|1634.9|4
1653633860000|2022-05-27 06:44:20|||||||||1
1653633870000|2022-05-27 06:44:30|1636.6|1635.4|1636.5|1635.3|1636.6|1635.4|1636.3|1635.1|0
1653633880000|2022-05-27 06:44:40|1636.3|1635.1|1636.1|1634.9|1636.3|1635.1|1636.1|1634.9|0
1653633890000|2022-05-27 06:44:50|1636|1634.8|1636.1|1634.9|1636.1|1634.9|1636|1634.8|0
1653633900000|2022-05-27 06:45:00|1636.3|1635.1|1636.3|1635.1|1636.3|1635.1|1636.3|1635.1|1
1653633910000|2022-05-27 06:45:10|1636.4|1635.2|1636.6|1635.4|1636.6|1635.4|1636.4|1635.2|1
1653633930000|2022-05-27 06:45:30|1636.7|1635.5|1636.8|1635.6|1636.8|1635.6|1636.7|1635.5|0
1653633950000|2022-05-27 06:45:50|1636.7|1635.5|1636.5|1635.3|1636.7|1635.5|1636.5|1635.3|18
1653633960000|2022-05-27 06:46:00|1636.4|1635.2|1636.8|1635.6|1636.8|1635.6|1636.4|1635.2|5
1653633970000|2022-05-27 06:46:10|1637|1635.8|1637|1635.8|1637|1635.8|1636.9|1635.7|0
1653633980000|2022-05-27 06:46:20|1636.9|1635.7|1636.9|1635.7|1637|1635.8|1636.9|1635.7|0
1653634000000|2022-05-27 06:46:40|1636.8|1635.6|1636.7|1635.5|1636.8|1635.6|1636.6|1635.4|1
1653634020000|2022-05-27 06:47:00|1636.6|1635.4|1636.6|1635.4|1636.8|1635.6|1636.6|1635.4|0
1653634030000|2022-05-27 06:47:10|1636.8|1635.6|1636.8|1635.6|1636.8|1635.6|1636.8|1635.6|0
1653634040000|2022-05-27 06:47:20|1636.9|1635.7|1637.2|1636|1637.2|1636|1636.9|1635.7|1
1653634050000|2022-05-27 06:47:30|1637.1|1635.9|1637.3|1636.1|1637.3|1636.1|1637.1|1635.9|6
1653634060000|2022-05-27 06:47:40|1637.2|1636|1637.2|1636|1637.2|1636|1637.1|1635.9|2
1653634070000|2022-05-27 06:47:50|1636.4|1635.2|1636.5|1635.3|1636.6|1635.4|1636.4|1635.2|8
1653634080000|2022-05-27 06:48:00|1636.6|1635.4|1636.4|1635.2|1636.6|1635.4|1636.4|1635.2|12
1653634090000|2022-05-27 06:48:10|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|3
1653634110000|2022-05-27 06:48:30|1636.4|1635.2|1636.4|1635.2|1636.4|1635.2|1636.4|1635.2|0
1653634120000|2022-05-27 06:48:40|1636.2|1635|1636.4|1635.2|1636.4|1635.2|1636.2|1635|3
1653634140000|2022-05-27 06:49:00|1636.6|1635.4|1636.7|1635.5|1636.7|1635.5|1636.5|1635.3|2
1653634150000|2022-05-27 06:49:10|1636.6|1635.4|1636.4|1635.2|1636.6|1635.4|1636.4|1635.2|1
1653634180000|2022-05-27 06:49:40|1636.8|1635.6|1636.8|1635.6|1636.8|1635.6|1636.7|1635.5|5
1653634190000|2022-05-27 06:49:50|1636.9|1635.7|1636.8|1635.6|1636.9|1635.7|1636.8|1635.6|0
1653634200000|2022-05-27 06:50:00|||||||||1
1653634210000|2022-05-27 06:50:10|1636.9|1635.7|1637.2|1636|1637.2|1636|1636.9|1635.7|5
1653634220000|2022-05-27 06:50:20|1637.3|1636.1|1637.3|1636.1|1637.3|1636.1|1637.3|1636.1|1
1653634230000|2022-05-27 06:50:30|||||||||1
1653634240000|2022-05-27 06:50:40|1637.4|1636.2|1637.4|1636.2|1637.4|1636.2|1637.4|1636.2|1
1653634250000|2022-05-27 06:50:50|||||||||3
1653634270000|2022-05-27 06:51:10|1637.3|1636.1|1637.4|1636.2|1637.5|1636.3|1637.3|1636.1|1
1653634280000|2022-05-27 06:51:20|1637.6|1636.4|1637.6|1636.4|1637.6|1636.4|1637.6|1636.4|0
1653634290000|2022-05-27 06:51:30|1637.8|1636.6|1637.8|1636.6|1637.8|1636.6|1637.8|1636.6|1
1653634310000|2022-05-27 06:51:50|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|2
1653634320000|2022-05-27 06:52:00|1638|1636.8|1637.9|1636.7|1638|1636.8|1637.9|1636.7|2
1653634330000|2022-05-27 06:52:10|1638|1636.8|1638.1|1636.9|1638.1|1636.9|1637.8|1636.6|1
1653634340000|2022-05-27 06:52:20|1638.2|1637|1638.1|1636.9|1638.3|1637.1|1638.1|1636.9|5
1653634350000|2022-05-27 06:52:30|1638.2|1637|1637.8|1636.6|1638.2|1637|1637.8|1636.6|8
1653634360000|2022-05-27 06:52:40|1637.6|1636.4|1637.5|1636.3|1637.6|1636.4|1637.4|1636.2|19
1653634370000|2022-05-27 06:52:50|1637.6|1636.4|1637.2|1636|1637.7|1636.5|1637.2|1636|5
1653634380000|2022-05-27 06:53:00|1637.3|1636.1|1637.4|1636.2|1637.4|1636.2|1637.3|1636.1|1
1653634400000|2022-05-27 06:53:20|1637.3|1636.1|1637.4|1636.2|1637.4|1636.2|1637.2|1636|1
1653634410000|2022-05-27 06:53:30|1637.3|1636.1|1637.3|1636.1|1637.3|1636.1|1637.3|1636.1|0
1653634420000|2022-05-27 06:53:40|1637.4|1636.2|1637.4|1636.2|1637.4|1636.2|1637.4|1636.2|2
1653634430000|2022-05-27 06:53:50|1637.2|1636|1637.1|1635.9|1637.2|1636|1637.1|1635.9|0
1653634440000|2022-05-27 06:54:00|1636.9|1635.7|1636.9|1635.7|1636.9|1635.7|1636.9|1635.7|0
1653634450000|2022-05-27 06:54:10|1637.1|1635.9|1637.1|1635.9|1637.1|1635.9|1637.1|1635.9|0
1653634470000|2022-05-27 06:54:30|1637|1635.8|1637.1|1635.9|1637.1|1635.9|1637|1635.8|0
1653634500000|2022-05-27 06:55:00|1637|1635.8|1637.1|1635.9|1637.2|1636|1637|1635.8|4
1653634510000|2022-05-27 06:55:10|1637|1635.8|1636.6|1635.4|1637|1635.8|1636.6|1635.4|1
1653634520000|2022-05-27 06:55:20|1636.5|1635.3|1636.6|1635.4|1636.6|1635.4|1636.5|1635.3|1
1653634530000|2022-05-27 06:55:30|1636.4|1635.2|1636.6|1635.4|1636.6|1635.4|1636.4|1635.2|5
1653634540000|2022-05-27 06:55:40|1636.3|1635.1|1636.3|1635.1|1636.3|1635.1|1636.3|1635.1|4
1653634560000|2022-05-27 06:56:00|1636.4|1635.2|1636.3|1635.1|1636.4|1635.2|1636.2|1635|2
1653634580000|2022-05-27 06:56:20|1636.2|1635|1636.3|1635.1|1636.3|1635.1|1636.2|1635|3
1653634590000|2022-05-27 06:56:30|1636.4|1635.2|1636.4|1635.2|1636.4|1635.2|1636.4|1635.2|5
1653634600000|2022-05-27 06:56:40|1636.2|1635|1636.3|1635.1|1636.3|1635.1|1636.2|1635|1
1653634620000|2022-05-27 06:57:00|1636.2|1635|1636.1|1634.9|1636.3|1635.1|1636.1|1634.9|2
1653634630000|2022-05-27 06:57:10|1636|1634.8|1636|1634.8|1636.1|1634.9|1636|1634.8|7
1653634640000|2022-05-27 06:57:20|1635.8|1634.6|1635.2|1634|1635.9|1634.7|1635.2|1634|16
1653634650000|2022-05-27 06:57:30|1635.1|1633.9|1635.2|1634|1635.3|1634.1|1635.1|1633.9|4
1653634660000|2022-05-27 06:57:40|1635.1|1633.9|1634.9|1633.7|1635.1|1633.9|1634.9|1633.7|2
1653634670000|2022-05-27 06:57:50|||||||||1
1653634680000|2022-05-27 06:58:00|1635|1633.8|1634.7|1633.5|1635|1633.8|1634.7|1633.5|11
1653634690000|2022-05-27 06:58:10|1634.8|1633.6|1635.1|1633.9|1635.1|1633.9|1634.7|1633.5|21
1653634700000|2022-05-27 06:58:20|1635|1633.8|1634.8|1633.6|1635.1|1633.9|1634.8|1633.6|2
1653634710000|2022-05-27 06:58:30|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|1634.6|1633.4|0
1653634720000|2022-05-27 06:58:40|1635.1|1633.9|1635.1|1633.9|1635.2|1634|1635|1633.8|4
1653634740000|2022-05-27 06:59:00|1635|1633.8|1634.8|1633.6|1635|1633.8|1634.8|1633.6|2
1653634750000|2022-05-27 06:59:10|||||||||4
1653634760000|2022-05-27 06:59:20|1634.1|1632.9|1634|1632.8|1634.1|1632.9|1633.9|1632.7|1
1653634770000|2022-05-27 06:59:30|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|1
1653634780000|2022-05-27 06:59:40|1634.2|1633|1634|1632.8|1634.2|1633|1634|1632.8|4
1653634790000|2022-05-27 06:59:50|1633.9|1632.7|1634|1632.8|1634|1632.8|1633.9|1632.7|4
1653634800000|2022-05-27 07:00:00|1633.9|1632.7|1633.4|1632.2|1634|1632.8|1633.4|1632.2|5
1653634810000|2022-05-27 07:00:10|1633.2|1632|1633.4|1632.2|1633.4|1632.2|1633.2|1632|16
1653634820000|2022-05-27 07:00:20|1633.3|1632.1|1633|1631.8|1633.3|1632.1|1633|1631.8|1
1653634830000|2022-05-27 07:00:30|1633.1|1631.9|1633.5|1632.3|1633.5|1632.3|1633.1|1631.9|1
1653634840000|2022-05-27 07:00:40|1633.4|1632.2|1633.4|1632.2|1633.4|1632.2|1633.4|1632.2|2
1653634860000|2022-05-27 07:01:00|1633.3|1632.1|1633.3|1632.1|1633.3|1632.1|1633.2|1632|1
1653634870000|2022-05-27 07:01:10|1633.4|1632.2|1633|1631.8|1633.4|1632.2|1632.9|1631.7|20
1653634880000|2022-05-27 07:01:20|1632.9|1631.7|1633.2|1632|1633.2|1632|1632.9|1631.7|8
1653634890000|2022-05-27 07:01:30|1633.4|1632.2|1633.7|1632.5|1633.7|1632.5|1633.2|1632|9
1653634910000|2022-05-27 07:01:50|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|2
1653634920000|2022-05-27 07:02:00|1633.5|1632.3|1633.8|1632.6|1633.8|1632.6|1633.5|1632.3|2
1653634940000|2022-05-27 07:02:20|1633.7|1632.5|1633.8|1632.6|1633.8|1632.6|1633.6|1632.4|1
1653634950000|2022-05-27 07:02:30|1633.9|1632.7|1633.9|1632.7|1633.9|1632.7|1633.9|1632.7|0
1653634960000|2022-05-27 07:02:40|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|2
1653634970000|2022-05-27 07:02:50|1633.9|1632.7|1633.9|1632.7|1633.9|1632.7|1633.9|1632.7|0
1653634980000|2022-05-27 07:03:00|1634.6|1633.4|1634.3|1633.1|1634.6|1633.4|1634.3|1633.1|2
1653635000000|2022-05-27 07:03:20|1634.2|1633|1634.1|1632.9|1634.2|1633|1634.1|1632.9|2
1653635010000|2022-05-27 07:03:30|1633.8|1632.6|1634.2|1633|1634.2|1633|1633.8|1632.6|6
1653635020000|2022-05-27 07:03:40|1634.3|1633.1|1634.2|1633|1634.3|1633.1|1634.2|1633|0
1653635030000|2022-05-27 07:03:50|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|0
1653635040000|2022-05-27 07:04:00|1634|1632.8|1634.4|1633.2|1634.5|1633.3|1634|1632.8|5
1653635050000|2022-05-27 07:04:10|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|0
1653635060000|2022-05-27 07:04:20|1634.6|1633.4|1634.5|1633.3|1634.6|1633.4|1634.5|1633.3|0
1653635070000|2022-05-27 07:04:30|1634.6|1633.4|1634.7|1633.5|1634.7|1633.5|1634.5|1633.3|0
1653635080000|2022-05-27 07:04:40|1634.6|1633.4|1634.2|1633|1634.6|1633.4|1634.2|1633|5
1653635090000|2022-05-27 07:04:50|||||||||2
1653635100000|2022-05-27 07:05:00|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|0
1653635110000|2022-05-27 07:05:10|1634.4|1633.2|1634.5|1633.3|1634.5|1633.3|1634.3|1633.1|1
1653635120000|2022-05-27 07:05:20|1634.4|1633.2|1634.6|1633.4|1634.6|1633.4|1634.4|1633.2|1
1653635140000|2022-05-27 07:05:40|1634.5|1633.3|1635.1|1633.9|1635.2|1634|1634.5|1633.3|6
1653635150000|2022-05-27 07:05:50|1634.8|1633.6|1634.6|1633.4|1634.8|1633.6|1634.5|1633.3|5
1653635160000|2022-05-27 07:06:00|1634.7|1633.5|1634.8|1633.6|1634.8|1633.6|1634.7|1633.5|3
1653635180000|2022-05-27 07:06:20|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|0
1653635190000|2022-05-27 07:06:30|1634.6|1633.4|1634.5|1633.3|1634.6|1633.4|1634.4|1633.2|4
1653635200000|2022-05-27 07:06:40|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|0
1653635220000|2022-05-27 07:07:00|1634.7|1633.5|1634.6|1633.4|1634.7|1633.5|1634.5|1633.3|4
1653635230000|2022-05-27 07:07:10|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|0
1653635240000|2022-05-27 07:07:20|1634.6|1633.4|1634.7|1633.5|1634.7|1633.5|1634.6|1633.4|5
1653635250000|2022-05-27 07:07:30|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|1634.5|1633.3|0
1653635260000|2022-05-27 07:07:40|1634.5|1633.3|1634.6|1633.4|1634.6|1633.4|1634.5|1633.3|0
1653635280000|2022-05-27 07:08:00|1634.5|1633.3|1634.4|1633.2|1634.5|1633.3|1634.4|1633.2|0
1653635290000|2022-05-27 07:08:10|1634.3|1633.1|1634.7|1633.5|1634.8|1633.6|1634.3|1633.1|2
1653635300000|2022-05-27 07:08:20|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|5
1653635310000|2022-05-27 07:08:30|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|0
1653635320000|2022-05-27 07:08:40|1634.5|1633.3|1634.4|1633.2|1634.5|1633.3|1634.3|1633.1|11
1653635330000|2022-05-27 07:08:50|1634.3|1633.1|1634.4|1633.2|1634.4|1633.2|1634.3|1633.1|0
1653635340000|2022-05-27 07:09:00|1634.3|1633.1|1634.3|1633.1|1634.6|1633.4|1634.3|1633.1|3
1653635350000|2022-05-27 07:09:10|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|1634.4|1633.2|1
1653635360000|2022-05-27 07:09:20|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|0
1653635370000|2022-05-27 07:09:30|1634.5|1633.3|1634.6|1633.4|1634.6|1633.4|1634.5|1633.3|1
1653635380000|2022-05-27 07:09:40|1634.5|1633.3|1634.4|1633.2|1634.5|1633.3|1634.4|1633.2|0
1653635390000|2022-05-27 07:09:50|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|0
1653635400000|2022-05-27 07:10:00|||||||||2
1653635420000|2022-05-27 07:10:20|1634.4|1633.2|1634.5|1633.3|1634.5|1633.3|1634.4|1633.2|0
1653635430000|2022-05-27 07:10:30|1634.4|1633.2|1634.5|1633.3|1634.5|1633.3|1634.4|1633.2|0
1653635440000|2022-05-27 07:10:40|1634.3|1633.1|1634.4|1633.2|1634.5|1633.3|1634.3|1633.1|0
1653635450000|2022-05-27 07:10:50|1634.5|1633.3|1634.2|1633|1634.5|1633.3|1634.2|1633|0
1653635460000|2022-05-27 07:11:00|||||||||2
1653635470000|2022-05-27 07:11:10|1634.1|1632.9|1635.2|1634|1635.2|1634|1634.1|1632.9|16
1653635480000|2022-05-27 07:11:20|1635|1633.8|1634.9|1633.7|1635|1633.8|1634.9|1633.7|8
1653635490000|2022-05-27 07:11:30|1634.8|1633.6|1635|1633.8|1635|1633.8|1634.7|1633.5|2
1653635510000|2022-05-27 07:11:50|1634.9|1633.7|1634.8|1633.6|1634.9|1633.7|1634.8|1633.6|0
1653635540000|2022-05-27 07:12:20|1635.1|1633.9|1635.5|1634.3|1635.5|1634.3|1635.1|1633.9|21
1653635550000|2022-05-27 07:12:30|1635.4|1634.2|1635.4|1634.2|1635.6|1634.4|1635.3|1634.1|3
1653635560000|2022-05-27 07:12:40|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|2
1653635570000|2022-05-27 07:12:50|1635|1633.8|1634.9|1633.7|1635|1633.8|1634.9|1633.7|0
1653635580000|2022-05-27 07:13:00|1634.8|1633.6|1634.7|1633.5|1634.8|1633.6|1634.7|1633.5|2
1653635590000|2022-05-27 07:13:10|1634.6|1633.4|1634.5|1633.3|1634.6|1633.4|1634.5|1633.3|3
1653635600000|2022-05-27 07:13:20|1634.4|1633.2|1634.6|1633.4|1634.6|1633.4|1634.3|1633.1|1
1653635610000|2022-05-27 07:13:30|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|4
1653635620000|2022-05-27 07:13:40|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|1
1653635630000|2022-05-27 07:13:50|1634.4|1633.2|1634.5|1633.3|1634.5|1633.3|1634.4|1633.2|3
1653635640000|2022-05-27 07:14:00|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|2
1653635650000|2022-05-27 07:14:10|||||||||2
1653635660000|2022-05-27 07:14:20|1634.2|1633|1634.1|1632.9|1634.3|1633.1|1633.8|1632.6|9
1653635670000|2022-05-27 07:14:30|1634.2|1633|1634.4|1633.2|1634.6|1633.4|1634.2|1633|5
1653635680000|2022-05-27 07:14:40|1634.3|1633.1|1634|1632.8|1634.4|1633.2|1634|1632.8|24
1653635690000|2022-05-27 07:14:50|1633.9|1632.7|1633.9|1632.7|1634.1|1632.9|1633.9|1632.7|1
1653635700000|2022-05-27 07:15:00|1633.8|1632.6|1634|1632.8|1634|1632.8|1633.8|1632.6|2
1653635710000|2022-05-27 07:15:10|1633.9|1632.7|1633.5|1632.3|1633.9|1632.7|1633.4|1632.2|2
1653635720000|2022-05-27 07:15:20|1633.4|1632.2|1633.6|1632.4|1633.6|1632.4|1633.4|1632.2|1
1653635730000|2022-05-27 07:15:30|1633.7|1632.5|1633.7|1632.5|1633.7|1632.5|1633.6|1632.4|0
1653635740000|2022-05-27 07:15:40|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|0
1653635750000|2022-05-27 07:15:50|1633.9|1632.7|1633.9|1632.7|1633.9|1632.7|1633.9|1632.7|0
1653635760000|2022-05-27 07:16:00|1634|1632.8|1634.3|1633.1|1634.3|1633.1|1634|1632.8|4
1653635770000|2022-05-27 07:16:10|||||||||6
1653635790000|2022-05-27 07:16:30|1634.4|1633.2|1634.6|1633.4|1634.7|1633.5|1634.4|1633.2|1
1653635800000|2022-05-27 07:16:40|1634.4|1633.2|1634.8|1633.6|1634.8|1633.6|1634.4|1633.2|2
1653635810000|2022-05-27 07:16:50|1634.9|1633.7|1635|1633.8|1635|1633.8|1634.9|1633.7|0
1653635840000|2022-05-27 07:17:20|1635.3|1634.1|1635.3|1634.1|1635.3|1634.1|1635.3|1634.1|6
1653635850000|2022-05-27 07:17:30|1635.4|1634.2|1635.3|1634.1|1635.4|1634.2|1635.3|1634.1|2
1653635860000|2022-05-27 07:17:40|1635.2|1634|1635.1|1633.9|1635.3|1634.1|1635.1|1633.9|0
1653635870000|2022-05-27 07:17:50|1635.2|1634|1635|1633.8|1635.2|1634|1635|1633.8|2
1653635890000|2022-05-27 07:18:10|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|0
1653635930000|2022-05-27 07:18:50|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|1634.7|1633.5|1
1653635960000|2022-05-27 07:19:20|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|1
1653635990000|2022-05-27 07:19:50|1634.4|1633.2|1634.7|1633.5|1634.7|1633.5|1634.4|1633.2|7
1653636000000|2022-05-27 07:20:00|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|0
1653636010000|2022-05-27 07:20:10|1634.9|1633.7|1634.8|1633.6|1634.9|1633.7|1634.8|1633.6|0
1653636020000|2022-05-27 07:20:20|1634.7|1633.5|1634.8|1633.6|1634.8|1633.6|1634.7|1633.5|0
1653636030000|2022-05-27 07:20:30|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|1634.7|1633.5|3
1653636040000|2022-05-27 07:20:40|1635.2|1634|1635.1|1633.9|1635.3|1634.1|1635.1|1633.9|3
1653636060000|2022-05-27 07:21:00|1635.3|1634.1|1635.2|1634|1635.3|1634.1|1635.2|1634|1
1653636110000|2022-05-27 07:21:50|1635.3|1634.1|1635.1|1633.9|1635.3|1634.1|1635.1|1633.9|6
1653636120000|2022-05-27 07:22:00|1635.2|1634|1635.1|1633.9|1635.2|1634|1635|1633.8|3
1653636140000|2022-05-27 07:22:20|1635.2|1634|1635.3|1634.1|1635.3|1634.1|1635.2|1634|0
1653636150000|2022-05-27 07:22:30|1635.2|1634|1635.2|1634|1635.2|1634|1635.2|1634|0
1653636160000|2022-05-27 07:22:40|1635.3|1634.1|1635.3|1634.1|1635.3|1634.1|1635.3|1634.1|1
1653636170000|2022-05-27 07:22:50|1635.2|1634|1635.2|1634|1635.2|1634|1635.2|1634|0
1653636180000|2022-05-27 07:23:00|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|1
1653636200000|2022-05-27 07:23:20|1635.2|1634|1635.1|1633.9|1635.2|1634|1635.1|1633.9|1
1653636210000|2022-05-27 07:23:30|||||||||2
1653636220000|2022-05-27 07:23:40|1635|1633.8|1635|1633.8|1635|1633.8|1635|1633.8|0
1653636230000|2022-05-27 07:23:50|1635.1|1633.9|1635|1633.8|1635.1|1633.9|1634.8|1633.6|5
1653636240000|2022-05-27 07:24:00|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|0
1653636250000|2022-05-27 07:24:10|1635|1633.8|1635|1633.8|1635|1633.8|1635|1633.8|4
1653636280000|2022-05-27 07:24:40|1635.2|1634|1635.2|1634|1635.2|1634|1635.2|1634|0
1653636290000|2022-05-27 07:24:50|1635.6|1634.4|1635.7|1634.5|1635.7|1634.5|1635.6|1634.4|8
1653636300000|2022-05-27 07:25:00|1635.5|1634.3|1635.7|1634.5|1635.7|1634.5|1635.5|1634.3|6
1653636310000|2022-05-27 07:25:10|1635.8|1634.6|1635.9|1634.7|1635.9|1634.7|1635.8|1634.6|0
1653636320000|2022-05-27 07:25:20|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|5
1653636330000|2022-05-27 07:25:30|1635.7|1634.5|1635.3|1634.1|1635.7|1634.5|1635.3|1634.1|3
1653636340000|2022-05-27 07:25:40|1635.4|1634.2|1635.5|1634.3|1635.5|1634.3|1635.4|1634.2|1
1653636350000|2022-05-27 07:25:50|||||||||1
1653636360000|2022-05-27 07:26:00|||||||||2
1653636370000|2022-05-27 07:26:10|1635.4|1634.2|1635.5|1634.3|1635.6|1634.4|1635.4|1634.2|3
1653636400000|2022-05-27 07:26:40|1635.7|1634.5|1635.7|1634.5|1635.7|1634.5|1635.7|1634.5|0
1653636420000|2022-05-27 07:27:00|1635.5|1634.3|1635.5|1634.3|1635.6|1634.4|1635.5|1634.3|0
1653636430000|2022-05-27 07:27:10|1635.6|1634.4|1635.8|1634.6|1635.8|1634.6|1635.6|1634.4|1
1653636460000|2022-05-27 07:27:40|1635.9|1634.7|1635.9|1634.7|1635.9|1634.7|1635.9|1634.7|0
1653636480000|2022-05-27 07:28:00|||||||||6
1653636490000|2022-05-27 07:28:10|1636.1|1634.9|1636|1634.8|1636.1|1634.9|1636|1634.8|1
1653636500000|2022-05-27 07:28:20|1636.2|1635|1636.2|1635|1636.2|1635|1636.2|1635|7
1653636510000|2022-05-27 07:28:30|||||||||2
1653636520000|2022-05-27 07:28:40|1636.4|1635.2|1636.4|1635.2|1636.4|1635.2|1636.4|1635.2|7
1653636530000|2022-05-27 07:28:50|1636.7|1635.5|1636.7|1635.5|1636.7|1635.5|1636.7|1635.5|11
1653636540000|2022-05-27 07:29:00|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|6
1653636550000|2022-05-27 07:29:10|1636.6|1635.4|1636.5|1635.3|1636.6|1635.4|1636.5|1635.3|8
1653636560000|2022-05-27 07:29:20|||||||||4
1653636590000|2022-05-27 07:29:50|||||||||6
1653636600000|2022-05-27 07:30:00|1636.6|1635.4|1636.6|1635.4|1636.7|1635.5|1636.6|1635.4|0
1653636610000|2022-05-27 07:30:10|||||||||1
1653636630000|2022-05-27 07:30:30|||||||||1
1653636640000|2022-05-27 07:30:40|1636.5|1635.3|1636.3|1635.1|1636.5|1635.3|1636.3|1635.1|1
1653636650000|2022-05-27 07:30:50|1636.5|1635.3|1636.7|1635.5|1636.7|1635.5|1636.3|1635.1|6
1653636660000|2022-05-27 07:31:00|1636.8|1635.6|1636.6|1635.4|1636.8|1635.6|1636.6|1635.4|4
1653636670000|2022-05-27 07:31:10|1636.7|1635.5|1636.7|1635.5|1636.7|1635.5|1636.7|1635.5|0
1653636680000|2022-05-27 07:31:20|1636.4|1635.2|1636.4|1635.2|1636.4|1635.2|1636.4|1635.2|2
1653636700000|2022-05-27 07:31:40|1636|1634.8|1636.3|1635.1|1636.3|1635.1|1636|1634.8|15
1653636720000|2022-05-27 07:32:00|1636.2|1635|1636.2|1635|1636.2|1635|1636.2|1635|1
1653636730000|2022-05-27 07:32:10|1636.3|1635.1|1636.4|1635.2|1636.4|1635.2|1636.3|1635.1|1
1653636750000|2022-05-27 07:32:30|1636.3|1635.1|1636.6|1635.4|1636.6|1635.4|1636.3|1635.1|1
1653636760000|2022-05-27 07:32:40|1636.5|1635.3|1636.3|1635.1|1636.6|1635.4|1636.3|1635.1|3
1653636770000|2022-05-27 07:32:50|1636.2|1635|1636|1634.8|1636.2|1635|1636|1634.8|0
1653636810000|2022-05-27 07:33:30|1635.9|1634.7|1636.1|1634.9|1636.2|1635|1635.9|1634.7|1
1653636820000|2022-05-27 07:33:40|1636.2|1635|1636|1634.8|1636.2|1635|1636|1634.8|1
1653636830000|2022-05-27 07:33:50|1636.1|1634.9|1636|1634.8|1636.1|1634.9|1636|1634.8|0
1653636840000|2022-05-27 07:34:00|1636.1|1634.9|1636.2|1635|1636.2|1635|1636.1|1634.9|0
1653636850000|2022-05-27 07:34:10|1636.1|1634.9|1636|1634.8|1636.1|1634.9|1636|1634.8|2
1653636860000|2022-05-27 07:34:20|1635.9|1634.7|1635.8|1634.6|1636|1634.8|1635.8|1634.6|4
1653636880000|2022-05-27 07:34:40|1635.7|1634.5|1635.7|1634.5|1635.7|1634.5|1635.7|1634.5|1
1653636890000|2022-05-27 07:34:50|1635.8|1634.6|1635.7|1634.5|1635.8|1634.6|1635.7|1634.5|1
1653636900000|2022-05-27 07:35:00|1635.6|1634.4|1635.7|1634.5|1635.8|1634.6|1635.4|1634.2|4
1653636910000|2022-05-27 07:35:10|1635.6|1634.4|1635.8|1634.6|1635.8|1634.6|1635.6|1634.4|0
1653636920000|2022-05-27 07:35:20|1635.6|1634.4|1635.8|1634.6|1635.8|1634.6|1635.6|1634.4|0
1653636930000|2022-05-27 07:35:30|1636|1634.8|1635.9|1634.7|1636|1634.8|1635.6|1634.4|8
1653636940000|2022-05-27 07:35:40|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|0
1653636950000|2022-05-27 07:35:50|1635.9|1634.7|1635.9|1634.7|1635.9|1634.7|1635.9|1634.7|0
1653636990000|2022-05-27 07:36:30|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|2
1653637000000|2022-05-27 07:36:40|1635.9|1634.7|1635.9|1634.7|1635.9|1634.7|1635.9|1634.7|1
1653637020000|2022-05-27 07:37:00|||||||||1
1653637030000|2022-05-27 07:37:10|1635.5|1634.3|1635.5|1634.3|1635.5|1634.3|1635.5|1634.3|2
1653637040000|2022-05-27 07:37:20|1635.4|1634.2|1635.5|1634.3|1635.5|1634.3|1635.4|1634.2|1
1653637070000|2022-05-27 07:37:50|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|5
1653637080000|2022-05-27 07:38:00|||||||||1
1653637100000|2022-05-27 07:38:20|1635.1|1633.9|1634.6|1633.4|1635.1|1633.9|1634.6|1633.4|18
1653637110000|2022-05-27 07:38:30|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|1
1653637120000|2022-05-27 07:38:40|1634.5|1633.3|1634.3|1633.1|1634.5|1633.3|1634.3|1633.1|54
1653637130000|2022-05-27 07:38:50|1634.6|1633.4|1634.5|1633.3|1634.6|1633.4|1634.5|1633.3|0
1653637140000|2022-05-27 07:39:00|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|3
1653637150000|2022-05-27 07:39:10|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|2
1653637160000|2022-05-27 07:39:20|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|0
1653637170000|2022-05-27 07:39:30|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|0
1653637180000|2022-05-27 07:39:40|1634.5|1633.3|1634.6|1633.4|1634.6|1633.4|1634.5|1633.3|0
1653637190000|2022-05-27 07:39:50|1634.8|1633.6|1634.4|1633.2|1634.8|1633.6|1634.4|1633.2|2
1653637200000|2022-05-27 07:40:00|1634.5|1633.3|1634.4|1633.2|1634.5|1633.3|1634.4|1633.2|5
1653637220000|2022-05-27 07:40:20|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|0
1653637230000|2022-05-27 07:40:30|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|2
1653637240000|2022-05-27 07:40:40|1635|1633.8|1635.1|1633.9|1635.1|1633.9|1635|1633.8|2
1653637250000|2022-05-27 07:40:50|1635.2|1634|1635.3|1634.1|1635.3|1634.1|1635.2|1634|1
1653637270000|2022-05-27 07:41:10|1635.2|1634|1635.3|1634.1|1635.3|1634.1|1635.2|1634|1
1653637300000|2022-05-27 07:41:40|1635.2|1634|1635.2|1634|1635.2|1634|1635.2|1634|0
1653637310000|2022-05-27 07:41:50|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|0
1653637320000|2022-05-27 07:42:00|1635|1633.8|1634.8|1633.6|1635|1633.8|1634.7|1633.5|6
1653637330000|2022-05-27 07:42:10|1634.7|1633.5|1634.8|1633.6|1634.8|1633.6|1634.7|1633.5|0
1653637350000|2022-05-27 07:42:30|1634.9|1633.7|1634.4|1633.2|1634.9|1633.7|1634.4|1633.2|4
1653637370000|2022-05-27 07:42:50|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|1634.2|1633|0
1653637380000|2022-05-27 07:43:00|1634.2|1633|1634.2|1633|1634.2|1633|1634.2|1633|1
1653637390000|2022-05-27 07:43:10|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|0
1653637400000|2022-05-27 07:43:20|||||||||2
1653637420000|2022-05-27 07:43:40|1634|1632.8|1634.2|1633|1634.2|1633|1634|1632.8|5
1653637430000|2022-05-27 07:43:50|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|0
1653637440000|2022-05-27 07:44:00|1634|1632.8|1634.2|1633|1634.2|1633|1634|1632.8|0
1653637450000|2022-05-27 07:44:10|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|2
1653637460000|2022-05-27 07:44:20|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|0
1653637470000|2022-05-27 07:44:30|||||||||2
1653637480000|2022-05-27 07:44:40|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|0
1653637490000|2022-05-27 07:44:50|1634.4|1633.2|1634.7|1633.5|1634.7|1633.5|1634.3|1633.1|0
1653637500000|2022-05-27 07:45:00|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|0
1653637520000|2022-05-27 07:45:20|1634.5|1633.3|1634.6|1633.4|1634.6|1633.4|1634.5|1633.3|2
1653637530000|2022-05-27 07:45:30|1634.5|1633.3|1634.4|1633.2|1634.5|1633.3|1634.3|1633.1|0
1653637540000|2022-05-27 07:45:40|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|0
1653637550000|2022-05-27 07:45:50|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|1634.2|1633|11
1653637560000|2022-05-27 07:46:00|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|1634.4|1633.2|16
1653637570000|2022-05-27 07:46:10|1634.4|1633.2|1634.5|1633.3|1634.5|1633.3|1634.4|1633.2|0
1653637580000|2022-05-27 07:46:20|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|4
1653637600000|2022-05-27 07:46:40|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|14
1653637610000|2022-05-27 07:46:50|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|0
1653637620000|2022-05-27 07:47:00|1634.9|1633.7|1634.8|1633.6|1634.9|1633.7|1634.7|1633.5|14
1653637630000|2022-05-27 07:47:10|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|1634.7|1633.5|0
1653637640000|2022-05-27 07:47:20|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|3
1653637650000|2022-05-27 07:47:30|1634.8|1633.6|1634.8|1633.6|1634.9|1633.7|1634.7|1633.5|0
1653637660000|2022-05-27 07:47:40|1634.9|1633.7|1634.7|1633.5|1634.9|1633.7|1634.7|1633.5|0
1653637690000|2022-05-27 07:48:10|||||||||1
1653637700000|2022-05-27 07:48:20|||||||||1
1653637720000|2022-05-27 07:48:40|1634.8|1633.6|1634.9|1633.7|1634.9|1633.7|1634.8|1633.6|2
1653637730000|2022-05-27 07:48:50|1635|1633.8|1635|1633.8|1635|1633.8|1634.9|1633.7|2
1653637740000|2022-05-27 07:49:00|||||||||1
1653637770000|2022-05-27 07:49:30|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|0
1653637780000|2022-05-27 07:49:40|1635|1633.8|1635|1633.8|1635|1633.8|1635|1633.8|0
1653637790000|2022-05-27 07:49:50|1634.9|1633.7|1634.7|1633.5|1634.9|1633.7|1634.7|1633.5|1
1653637800000|2022-05-27 07:50:00|1634.9|1633.7|1634.6|1633.4|1634.9|1633.7|1634.6|1633.4|2
1653637810000|2022-05-27 07:50:10|1634.5|1633.3|1634.7|1633.5|1634.7|1633.5|1634.5|1633.3|3
1653637860000|2022-05-27 07:51:00|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|1
1653637870000|2022-05-27 07:51:10|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|7
1653637880000|2022-05-27 07:51:20|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|0
1653637890000|2022-05-27 07:51:30|1634.7|1633.5|1634.5|1633.3|1634.7|1633.5|1634.5|1633.3|3
1653637900000|2022-05-27 07:51:40|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|0
1653637920000|2022-05-27 07:52:00|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|1634.4|1633.2|1
1653637940000|2022-05-27 07:52:20|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|1
1653637960000|2022-05-27 07:52:40|||||||||2
1653637970000|2022-05-27 07:52:50|1634.5|1633.3|1634.7|1633.5|1634.7|1633.5|1634.5|1633.3|0
1653637980000|2022-05-27 07:53:00|1634.6|1633.4|1634.5|1633.3|1634.6|1633.4|1634.5|1633.3|0
1653637990000|2022-05-27 07:53:10|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|2
1653638000000|2022-05-27 07:53:20|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|1
1653638010000|2022-05-27 07:53:30|1634.5|1633.3|1634.5|1633.3|1634.7|1633.5|1634.5|1633.3|2
1653638030000|2022-05-27 07:53:50|1634.7|1633.5|1634.5|1633.3|1634.7|1633.5|1634.5|1633.3|0
1653638040000|2022-05-27 07:54:00|1634.4|1633.2|1634.5|1633.3|1634.5|1633.3|1634.4|1633.2|5
1653638050000|2022-05-27 07:54:10|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|0
1653638060000|2022-05-27 07:54:20|||||||||1
1653638100000|2022-05-27 07:55:00|1634.5|1633.3|1634.4|1633.2|1634.5|1633.3|1634.4|1633.2|7
1653638110000|2022-05-27 07:55:10|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|1
1653638130000|2022-05-27 07:55:30|1634.6|1633.4|1634.7|1633.5|1634.7|1633.5|1634.6|1633.4|0
1653638150000|2022-05-27 07:55:50|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|0
1653638160000|2022-05-27 07:56:00|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|1
1653638170000|2022-05-27 07:56:10|1634.3|1633.1|1634.4|1633.2|1634.4|1633.2|1634.3|1633.1|0
1653638180000|2022-05-27 07:56:20|||||||||2
1653638220000|2022-05-27 07:57:00|1634.5|1633.3|1634.7|1633.5|1634.7|1633.5|1634.5|1633.3|6
1653638250000|2022-05-27 07:57:30|1634.6|1633.4|1634.5|1633.3|1634.6|1633.4|1634.5|1633.3|2
1653638260000|2022-05-27 07:57:40|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|2
1653638280000|2022-05-27 07:58:00|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|0
1653638330000|2022-05-27 07:58:50|1634.4|1633.2|1634.3|1633.1|1634.5|1633.3|1634.3|1633.1|2
1653638340000|2022-05-27 07:59:00|1634.4|1633.2|1634.5|1633.3|1634.5|1633.3|1634.4|1633.2|2
1653638350000|2022-05-27 07:59:10|||||||||1
1653638360000|2022-05-27 07:59:20|1634.7|1633.5|1634.5|1633.3|1634.7|1633.5|1634.5|1633.3|4
1653638380000|2022-05-27 07:59:40|1634.7|1633.5|1635|1633.8|1635.2|1634|1634.7|1633.5|1
1653638400000|2022-05-27 08:00:00|1635.2|1634|1634.8|1633.6|1635.2|1634|1634.8|1633.6|2
1653638410000|2022-05-27 08:00:10|1635|1633.8|1635.2|1634|1635.2|1634|1634.8|1633.6|4
1653638420000|2022-05-27 08:00:20|||||||||9
1653638430000|2022-05-27 08:00:30|1635.1|1633.9|1635|1633.8|1635.1|1633.9|1635|1633.8|0
1653638460000|2022-05-27 08:01:00|1634.9|1633.7|1634.8|1633.6|1634.9|1633.7|1634.8|1633.6|1
1653638480000|2022-05-27 08:01:20|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|0
1653638490000|2022-05-27 08:01:30|1634.8|1633.6|1635|1633.8|1635|1633.8|1634.8|1633.6|1
1653638510000|2022-05-27 08:01:50|1635.1|1633.9|1634.2|1633|1635.1|1633.9|1634.1|1632.9|10
1653638520000|2022-05-27 08:02:00|1634.3|1633.1|1634.3|1633.1|1634.4|1633.2|1634.3|1633.1|1
1653638540000|2022-05-27 08:02:20|1634.2|1633|1634.3|1633.1|1634.3|1633.1|1634.2|1633|1
1653638580000|2022-05-27 08:03:00|1634.2|1633|1634.3|1633.1|1634.3|1633.1|1633.8|1632.6|15
1653638590000|2022-05-27 08:03:10|1634.2|1633|1634.2|1633|1634.2|1633|1634.2|1633|0
1653638610000|2022-05-27 08:03:30|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|12
1653638620000|2022-05-27 08:03:40|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|0
1653638630000|2022-05-27 08:03:50|1634.7|1633.5|1634.8|1633.6|1634.8|1633.6|1634.6|1633.4|5
1653638640000|2022-05-27 08:04:00|1635|1633.8|1634.7|1633.5|1635|1633.8|1634.7|1633.5|2
1653638650000|2022-05-27 08:04:10|1634.8|1633.6|1634.7|1633.5|1634.8|1633.6|1634.7|1633.5|0
1653638690000|2022-05-27 08:04:50|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|1634.5|1633.3|2
1653638700000|2022-05-27 08:05:00|1634.5|1633.3|1634.3|1633.1|1634.5|1633.3|1634.3|1633.1|0
1653638710000|2022-05-27 08:05:10|1634.2|1633|1634.2|1633|1634.2|1633|1634.2|1633|0
1653638740000|2022-05-27 08:05:40|||||||||1
1653638750000|2022-05-27 08:05:50|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|1634|1632.8|6
1653638760000|2022-05-27 08:06:00|1634.2|1633|1634.3|1633.1|1634.3|1633.1|1634.1|1632.9|10
1653638810000|2022-05-27 08:06:50|1634.2|1633|1634.3|1633.1|1634.3|1633.1|1634.2|1633|0
1653638820000|2022-05-27 08:07:00|1634.2|1633|1634.5|1633.3|1634.5|1633.3|1634.2|1633|2
1653638830000|2022-05-27 08:07:10|||||||||1
1653638850000|2022-05-27 08:07:30|1634.6|1633.4|1634.8|1633.6|1634.8|1633.6|1634.6|1633.4|0
1653638870000|2022-05-27 08:07:50|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|1
1653638880000|2022-05-27 08:08:00|1634.8|1633.6|1635.1|1633.9|1635.1|1633.9|1634.8|1633.6|6
1653638890000|2022-05-27 08:08:10|1635|1633.8|1635.2|1634|1635.2|1634|1634.8|1633.6|5
1653638900000|2022-05-27 08:08:20|1635.3|1634.1|1635.3|1634.1|1635.3|1634.1|1635.3|1634.1|0
1653638910000|2022-05-27 08:08:30|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|1635|1633.8|1
1653638920000|2022-05-27 08:08:40|1635|1633.8|1635.1|1633.9|1635.1|1633.9|1635|1633.8|1
1653638930000|2022-05-27 08:08:50|1635|1633.8|1634.8|1633.6|1635|1633.8|1634.8|1633.6|0
1653638940000|2022-05-27 08:09:00|||||||||1
1653638950000|2022-05-27 08:09:10|1634.6|1633.4|1634.4|1633.2|1634.6|1633.4|1634.4|1633.2|2
1653638960000|2022-05-27 08:09:20|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|3
1653638970000|2022-05-27 08:09:30|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|1634.3|1633.1|0
1653638990000|2022-05-27 08:09:50|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|5
1653639000000|2022-05-27 08:10:00|1634.6|1633.4|1634.4|1633.2|1634.6|1633.4|1634.4|1633.2|4
1653639010000|2022-05-27 08:10:10|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|1
1653639060000|2022-05-27 08:11:00|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|1
1653639110000|2022-05-27 08:11:50|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|0
1653639140000|2022-05-27 08:12:20|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|1
1653639150000|2022-05-27 08:12:30|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|0
1653639170000|2022-05-27 08:12:50|1634.6|1633.4|1634.3|1633.1|1634.6|1633.4|1634.3|1633.1|5
1653639180000|2022-05-27 08:13:00|1634.2|1633|1633.9|1632.7|1634.3|1633.1|1633.9|1632.7|6
1653639200000|2022-05-27 08:13:20|1634.2|1633|1634.1|1632.9|1634.2|1633|1634.1|1632.9|0
1653639210000|2022-05-27 08:13:30|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|0
1653639220000|2022-05-27 08:13:40|1634.2|1633|1634|1632.8|1634.3|1633.1|1634|1632.8|7
1653639240000|2022-05-27 08:14:00|1633.9|1632.7|1633.8|1632.6|1633.9|1632.7|1633.8|1632.6|6
1653639270000|2022-05-27 08:14:30|||||||||2
1653639280000|2022-05-27 08:14:40|1633.6|1632.4|1633.8|1632.6|1633.8|1632.6|1633.6|1632.4|3
1653639290000|2022-05-27 08:14:50|1633.9|1632.7|1633.8|1632.6|1633.9|1632.7|1633.7|1632.5|1
1653639300000|2022-05-27 08:15:00|1633.7|1632.5|1633.7|1632.5|1633.7|1632.5|1633.7|1632.5|0
1653639310000|2022-05-27 08:15:10|1633.8|1632.6|1633.6|1632.4|1633.9|1632.7|1633.6|1632.4|6
1653639320000|2022-05-27 08:15:20|1633.7|1632.5|1633.7|1632.5|1633.7|1632.5|1633.7|1632.5|5
1653639330000|2022-05-27 08:15:30|1633.8|1632.6|1634.1|1632.9|1634.1|1632.9|1633.7|1632.5|13
1653639340000|2022-05-27 08:15:40|1634|1632.8|1634|1632.8|1634|1632.8|1634|1632.8|0
1653639350000|2022-05-27 08:15:50|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|2
1653639360000|2022-05-27 08:16:00|1633.9|1632.7|1633.9|1632.7|1633.9|1632.7|1633.9|1632.7|0
1653639390000|2022-05-27 08:16:30|1634.2|1633|1633.7|1632.5|1634.2|1633|1633.7|1632.5|1
1653639400000|2022-05-27 08:16:40|1633.8|1632.6|1634.1|1632.9|1634.1|1632.9|1633.8|1632.6|10
1653639410000|2022-05-27 08:16:50|1633.9|1632.7|1633.9|1632.7|1633.9|1632.7|1633.9|1632.7|3
1653639430000|2022-05-27 08:17:10|1633.8|1632.6|1633.7|1632.5|1633.8|1632.6|1633.7|1632.5|1
1653639450000|2022-05-27 08:17:30|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|0
1653639460000|2022-05-27 08:17:40|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|7
1653639480000|2022-05-27 08:18:00|1634|1632.8|1633.9|1632.7|1634|1632.8|1633.8|1632.6|0
1653639490000|2022-05-27 08:18:10|1633.8|1632.6|1633.8|1632.6|1633.9|1632.7|1633.8|1632.6|0
1653639500000|2022-05-27 08:18:20|1633.7|1632.5|1633.6|1632.4|1633.7|1632.5|1633.6|1632.4|10
1653639510000|2022-05-27 08:18:30|1633.7|1632.5|1633.8|1632.6|1633.8|1632.6|1633.7|1632.5|1
1653639520000|2022-05-27 08:18:40|1633.6|1632.4|1633.6|1632.4|1633.6|1632.4|1633.6|1632.4|10
1653639530000|2022-05-27 08:18:50|1633.5|1632.3|1633.8|1632.6|1633.8|1632.6|1633.5|1632.3|8
1653639550000|2022-05-27 08:19:10|1634|1632.8|1633.8|1632.6|1634|1632.8|1633.8|1632.6|0
1653639570000|2022-05-27 08:19:30|1633.7|1632.5|1633.8|1632.6|1633.8|1632.6|1633.7|1632.5|0
1653639580000|2022-05-27 08:19:40|1633.7|1632.5|1633.7|1632.5|1633.7|1632.5|1633.7|1632.5|0
1653639610000|2022-05-27 08:20:10|1634|1632.8|1634|1632.8|1634|1632.8|1634|1632.8|1
1653639620000|2022-05-27 08:20:20|1633.7|1632.5|1633.7|1632.5|1633.8|1632.6|1633.7|1632.5|2
1653639630000|2022-05-27 08:20:30|1633.8|1632.6|1633.9|1632.7|1634|1632.8|1633.8|1632.6|8
1653639640000|2022-05-27 08:20:40|1634|1632.8|1634|1632.8|1634|1632.8|1634|1632.8|1
1653639650000|2022-05-27 08:20:50|||||||||1
1653639660000|2022-05-27 08:21:00|1633.9|1632.7|1633.8|1632.6|1633.9|1632.7|1633.8|1632.6|0
1653639670000|2022-05-27 08:21:10|1633.9|1632.7|1633.8|1632.6|1633.9|1632.7|1633.8|1632.6|0
1653639680000|2022-05-27 08:21:20|1633.9|1632.7|1633.9|1632.7|1633.9|1632.7|1633.9|1632.7|0
1653639690000|2022-05-27 08:21:30|1633.8|1632.6|1633.7|1632.5|1633.8|1632.6|1633.7|1632.5|1
1653639710000|2022-05-27 08:21:50|1633.8|1632.6|1634|1632.8|1634|1632.8|1633.8|1632.6|2
1653639720000|2022-05-27 08:22:00|1633.9|1632.7|1633.9|1632.7|1633.9|1632.7|1633.9|1632.7|0
1653639730000|2022-05-27 08:22:10|1634|1632.8|1634|1632.8|1634|1632.8|1634|1632.8|1
1653639740000|2022-05-27 08:22:20|1634.2|1633|1634.2|1633|1634.2|1633|1634.2|1633|1
1653639750000|2022-05-27 08:22:30|1634.3|1633.1|1634.2|1633|1634.3|1633.1|1634.2|1633|2
1653639770000|2022-05-27 08:22:50|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|1
1653639780000|2022-05-27 08:23:00|1634|1632.8|1634|1632.8|1634.1|1632.9|1634|1632.8|0
1653639800000|2022-05-27 08:23:20|1634.1|1632.9|1634|1632.8|1634.1|1632.9|1634|1632.8|0
1653639810000|2022-05-27 08:23:30|1634.1|1632.9|1634.1|1632.9|1634.2|1633|1634.1|1632.9|3
1653639820000|2022-05-27 08:23:40|1634|1632.8|1634|1632.8|1634|1632.8|1634|1632.8|1
1653639870000|2022-05-27 08:24:30|||||||||1
1653639890000|2022-05-27 08:24:50|1634.2|1633|1634.1|1632.9|1634.2|1633|1634.1|1632.9|0
1653639900000|2022-05-27 08:25:00|||||||||1
1653639960000|2022-05-27 08:26:00|||||||||2
1653639990000|2022-05-27 08:26:30|1634.2|1633|1634.1|1632.9|1634.2|1633|1634.1|1632.9|1
1653640020000|2022-05-27 08:27:00|1634|1632.8|1634|1632.8|1634|1632.8|1634|1632.8|6
1653640040000|2022-05-27 08:27:20|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|1
1653640050000|2022-05-27 08:27:30|1634|1632.8|1633.9|1632.7|1634|1632.8|1633.9|1632.7|0
1653640060000|2022-05-27 08:27:40|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|0
1653640070000|2022-05-27 08:27:50|1634|1632.8|1634|1632.8|1634|1632.8|1634|1632.8|1
1653640080000|2022-05-27 08:28:00|1634.2|1633|1634.2|1633|1634.2|1633|1634.1|1632.9|2
1653640090000|2022-05-27 08:28:10|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|0
1653640100000|2022-05-27 08:28:20|1634.2|1633|1634.2|1633|1634.2|1633|1634.2|1633|0
1653640130000|2022-05-27 08:28:50|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|0
1653640140000|2022-05-27 08:29:00|1634.2|1633|1634.2|1633|1634.2|1633|1634.2|1633|1
1653640170000|2022-05-27 08:29:30|||||||||4
1653640180000|2022-05-27 08:29:40|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|0
1653640190000|2022-05-27 08:29:50|1633.9|1632.7|1634|1632.8|1634|1632.8|1633.9|1632.7|1
1653640200000|2022-05-27 08:30:00|1633.9|1632.7|1634.3|1633.1|1634.3|1633.1|1633.9|1632.7|6
1653640220000|2022-05-27 08:30:20|1634.2|1633|1634.3|1633.1|1634.3|1633.1|1634.2|1633|0
1653640230000|2022-05-27 08:30:30|1634.4|1633.2|1634.3|1633.1|1634.4|1633.2|1634.3|1633.1|0
1653640240000|2022-05-27 08:30:40|1634.4|1633.2|1634.3|1633.1|1634.4|1633.2|1634.3|1633.1|1
1653640260000|2022-05-27 08:31:00|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|1
1653640270000|2022-05-27 08:31:10|1634.3|1633.1|1634.4|1633.2|1634.4|1633.2|1634.3|1633.1|1
1653640300000|2022-05-27 08:31:40|1634.6|1633.4|1634.8|1633.6|1634.8|1633.6|1634.6|1633.4|4
1653640310000|2022-05-27 08:31:50|1634.9|1633.7|1635.1|1633.9|1635.1|1633.9|1634.9|1633.7|1
1653640330000|2022-05-27 08:32:10|1635.2|1634|1635.1|1633.9|1635.2|1634|1635.1|1633.9|3
1653640340000|2022-05-27 08:32:20|1635|1633.8|1635.1|1633.9|1635.1|1633.9|1635|1633.8|0
1653640360000|2022-05-27 08:32:40|1634.9|1633.7|1634.7|1633.5|1634.9|1633.7|1634.6|1633.4|4
1653640370000|2022-05-27 08:32:50|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|0
1653640380000|2022-05-27 08:33:00|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|1
1653640390000|2022-05-27 08:33:10|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|1634.7|1633.5|1
1653640430000|2022-05-27 08:33:50|1635|1633.8|1635|1633.8|1635|1633.8|1635|1633.8|1
1653640440000|2022-05-27 08:34:00|1634.9|1633.7|1635.1|1633.9|1635.1|1633.9|1634.9|1633.7|3
1653640450000|2022-05-27 08:34:10|1635|1633.8|1634.8|1633.6|1635|1633.8|1634.7|1633.5|3
1653640460000|2022-05-27 08:34:20|1634.9|1633.7|1634.8|1633.6|1634.9|1633.7|1634.8|1633.6|0
1653640470000|2022-05-27 08:34:30|1634.7|1633.5|1634.7|1633.5|1634.8|1633.6|1634.7|1633.5|1
1653640480000|2022-05-27 08:34:40|1634.6|1633.4|1634.8|1633.6|1634.8|1633.6|1634.6|1633.4|0
1653640520000|2022-05-27 08:35:20|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|0
1653640540000|2022-05-27 08:35:40|1635|1633.8|1635.1|1633.9|1635.1|1633.9|1635|1633.8|0
1653640560000|2022-05-27 08:36:00|1635|1633.8|1634.8|1633.6|1635.1|1633.9|1634.8|1633.6|7
1653640570000|2022-05-27 08:36:10|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|0
1653640590000|2022-05-27 08:36:30|1635|1633.8|1635|1633.8|1635|1633.8|1635|1633.8|0
1653640600000|2022-05-27 08:36:40|1634.9|1633.7|1635.1|1633.9|1635.1|1633.9|1634.9|1633.7|0
1653640620000|2022-05-27 08:37:00|1634.8|1633.6|1634.8|1633.6|1634.9|1633.7|1634.8|1633.6|3
1653640630000|2022-05-27 08:37:10|||||||||2
1653640650000|2022-05-27 08:37:30|1634.9|1633.7|1635|1633.8|1635|1633.8|1634.9|1633.7|2
1653640660000|2022-05-27 08:37:40|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|0
1653640680000|2022-05-27 08:38:00|1635|1633.8|1634.9|1633.7|1635|1633.8|1634.8|1633.6|1
1653640690000|2022-05-27 08:38:10|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|0
1653640730000|2022-05-27 08:38:50|1634.6|1633.4|1634.3|1633.1|1634.6|1633.4|1634.3|1633.1|2
1653640740000|2022-05-27 08:39:00|||||||||1
1653640760000|2022-05-27 08:39:20|1634.2|1633|1634.2|1633|1634.2|1633|1634.2|1633|4
1653640770000|2022-05-27 08:39:30|1634.4|1633.2|1634.5|1633.3|1634.5|1633.3|1634.3|1633.1|2
1653640780000|2022-05-27 08:39:40|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|0
1653640800000|2022-05-27 08:40:00|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|3
1653640810000|2022-05-27 08:40:10|1634.4|1633.2|1634.5|1633.3|1634.5|1633.3|1634.3|1633.1|2
1653640830000|2022-05-27 08:40:30|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|0
1653640840000|2022-05-27 08:40:40|1634.3|1633.1|1634.4|1633.2|1634.4|1633.2|1634.3|1633.1|0
1653640850000|2022-05-27 08:40:50|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|0
1653640860000|2022-05-27 08:41:00|1634.4|1633.2|1634.3|1633.1|1634.4|1633.2|1634.3|1633.1|2
1653640890000|2022-05-27 08:41:30|||||||||1
1653640920000|2022-05-27 08:42:00|1634.2|1633|1634.2|1633|1634.2|1633|1634.2|1633|0
1653640940000|2022-05-27 08:42:20|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|1
1653640950000|2022-05-27 08:42:30|1633.9|1632.7|1633.9|1632.7|1633.9|1632.7|1633.9|1632.7|1
1653640960000|2022-05-27 08:42:40|||||||||3
1653640990000|2022-05-27 08:43:10|||||||||1
1653641010000|2022-05-27 08:43:30|1634.1|1632.9|1634.2|1633|1634.2|1633|1634.1|1632.9|9
1653641040000|2022-05-27 08:44:00|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|1634.3|1633.1|1
1653641050000|2022-05-27 08:44:10|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|0
1653641060000|2022-05-27 08:44:20|1634.6|1633.4|1634.4|1633.2|1634.6|1633.4|1634.4|1633.2|1
1653641070000|2022-05-27 08:44:30|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|0
1653641100000|2022-05-27 08:45:00|1634.7|1633.5|1634.6|1633.4|1634.7|1633.5|1634.6|1633.4|0
1653641110000|2022-05-27 08:45:10|1634.7|1633.5|1634.9|1633.7|1634.9|1633.7|1634.7|1633.5|0
1653641120000|2022-05-27 08:45:20|1634.8|1633.6|1634.9|1633.7|1635.1|1633.9|1634.8|1633.6|2
1653641130000|2022-05-27 08:45:30|1635|1633.8|1635.2|1634|1635.2|1634|1634.9|1633.7|4
1653641140000|2022-05-27 08:45:40|1635.1|1633.9|1635.2|1634|1635.2|1634|1635.1|1633.9|2
1653641160000|2022-05-27 08:46:00|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|4
1653641170000|2022-05-27 08:46:10|1635.5|1634.3|1635.4|1634.2|1635.5|1634.3|1635.4|1634.2|6
1653641180000|2022-05-27 08:46:20|||||||||10
1653641190000|2022-05-27 08:46:30|||||||||2
1653641200000|2022-05-27 08:46:40|1635.3|1634.1|1635.5|1634.3|1635.5|1634.3|1635.3|1634.1|1
1653641210000|2022-05-27 08:46:50|1635.6|1634.4|1635.6|1634.4|1635.6|1634.4|1635.6|1634.4|1
1653641220000|2022-05-27 08:47:00|1635.7|1634.5|1635.6|1634.4|1635.7|1634.5|1635.6|1634.4|4
1653641230000|2022-05-27 08:47:10|||||||||3
1653641240000|2022-05-27 08:47:20|1635.7|1634.5|1635.5|1634.3|1635.7|1634.5|1635.5|1634.3|1
1653641250000|2022-05-27 08:47:30|1635.6|1634.4|1635.6|1634.4|1635.6|1634.4|1635.5|1634.3|0
1653641260000|2022-05-27 08:47:40|1635.5|1634.3|1635.5|1634.3|1635.6|1634.4|1635.5|1634.3|0
1653641270000|2022-05-27 08:47:50|1635.1|1633.9|1635|1633.8|1635.1|1633.9|1635|1633.8|1
1653641280000|2022-05-27 08:48:00|1635.1|1633.9|1635.2|1634|1635.2|1634|1635|1633.8|5
1653641290000|2022-05-27 08:48:10|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|1
1653641310000|2022-05-27 08:48:30|1635.2|1634|1635.2|1634|1635.2|1634|1635.2|1634|1
1653641320000|2022-05-27 08:48:40|1635.1|1633.9|1635.2|1634|1635.3|1634.1|1635.1|1633.9|0
1653641330000|2022-05-27 08:48:50|1635.4|1634.2|1635.4|1634.2|1635.5|1634.3|1635.4|1634.2|10
1653641340000|2022-05-27 08:49:00|1635.5|1634.3|1635.5|1634.3|1635.6|1634.4|1635.4|1634.2|1
1653641350000|2022-05-27 08:49:10|||||||||2
1653641360000|2022-05-27 08:49:20|1635.9|1634.7|1635.9|1634.7|1635.9|1634.7|1635.8|1634.6|3
1653641370000|2022-05-27 08:49:30|1635.7|1634.5|1635.9|1634.7|1635.9|1634.7|1635.7|1634.5|8
1653641380000|2022-05-27 08:49:40|1635.8|1634.6|1635.9|1634.7|1635.9|1634.7|1635.8|1634.6|0
1653641390000|2022-05-27 08:49:50|1635.7|1634.5|1635.7|1634.5|1635.7|1634.5|1635.7|1634.5|0
1653641400000|2022-05-27 08:50:00|1635.8|1634.6|1635.7|1634.5|1635.8|1634.6|1635.7|1634.5|0
1653641410000|2022-05-27 08:50:10|1635.9|1634.7|1635.8|1634.6|1636|1634.8|1635.8|1634.6|8
1653641420000|2022-05-27 08:50:20|1635.7|1634.5|1635.8|1634.6|1635.8|1634.6|1635.7|1634.5|0
1653641430000|2022-05-27 08:50:30|||||||||1
1653641440000|2022-05-27 08:50:40|1635.9|1634.7|1635.9|1634.7|1635.9|1634.7|1635.9|1634.7|2
1653641460000|2022-05-27 08:51:00|1635.5|1634.3|1635.5|1634.3|1635.5|1634.3|1635.5|1634.3|9
1653641470000|2022-05-27 08:51:10|1635.4|1634.2|1635.4|1634.2|1635.5|1634.3|1635.4|1634.2|0
1653641480000|2022-05-27 08:51:20|1635.2|1634|1635.2|1634|1635.2|1634|1635.2|1634|3
1653641500000|2022-05-27 08:51:40|1634.8|1633.6|1634.9|1633.7|1634.9|1633.7|1634.7|1633.5|2
1653641510000|2022-05-27 08:51:50|1634.8|1633.6|1635.2|1634|1635.2|1634|1634.8|1633.6|4
1653641520000|2022-05-27 08:52:00|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|1
1653641530000|2022-05-27 08:52:10|1635.2|1634|1635.4|1634.2|1635.4|1634.2|1635.2|1634|1
1653641540000|2022-05-27 08:52:20|1635.3|1634.1|1635.3|1634.1|1635.3|1634.1|1635.3|1634.1|0
1653641550000|2022-05-27 08:52:30|1635.4|1634.2|1635.2|1634|1635.4|1634.2|1635.2|1634|1
1653641560000|2022-05-27 08:52:40|1635.6|1634.4|1635.7|1634.5|1635.7|1634.5|1635.6|1634.4|1
1653641570000|2022-05-27 08:52:50|1635.6|1634.4|1635.7|1634.5|1635.7|1634.5|1635.6|1634.4|0
1653641600000|2022-05-27 08:53:20|1635.6|1634.4|1635.7|1634.5|1635.7|1634.5|1635.6|1634.4|0
1653641610000|2022-05-27 08:53:30|1635.6|1634.4|1635.5|1634.3|1635.6|1634.4|1635.5|1634.3|1
1653641620000|2022-05-27 08:53:40|1635.7|1634.5|1635.7|1634.5|1635.7|1634.5|1635.6|1634.4|0
1653641630000|2022-05-27 08:53:50|||||||||1
1653641640000|2022-05-27 08:54:00|1635.8|1634.6|1635.9|1634.7|1635.9|1634.7|1635.7|1634.5|0
1653641650000|2022-05-27 08:54:10|1635.7|1634.5|1635.7|1634.5|1635.7|1634.5|1635.7|1634.5|0
1653641670000|2022-05-27 08:54:30|||||||||1
1653641680000|2022-05-27 08:54:40|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|0
1653641690000|2022-05-27 08:54:50|1635.7|1634.5|1635.7|1634.5|1635.7|1634.5|1635.7|1634.5|1
1653641700000|2022-05-27 08:55:00|1635.8|1634.6|1635.7|1634.5|1635.8|1634.6|1635.7|1634.5|2
1653641710000|2022-05-27 08:55:10|1635.6|1634.4|1635.7|1634.5|1635.7|1634.5|1635.6|1634.4|5
1653641740000|2022-05-27 08:55:40|1635.4|1634.2|1635.5|1634.3|1635.5|1634.3|1635.4|1634.2|0
1653641750000|2022-05-27 08:55:50|1635.4|1634.2|1635.2|1634|1635.4|1634.2|1635.2|1634|3
1653641780000|2022-05-27 08:56:20|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|1
1653641810000|2022-05-27 08:56:50|1635.5|1634.3|1635.5|1634.3|1635.5|1634.3|1635.5|1634.3|2
1653641850000|2022-05-27 08:57:30|||||||||6
1653641860000|2022-05-27 08:57:40|1635.6|1634.4|1635.7|1634.5|1635.7|1634.5|1635.6|1634.4|0
1653641870000|2022-05-27 08:57:50|1635.5|1634.3|1635.7|1634.5|1635.7|1634.5|1635.5|1634.3|0
1653641880000|2022-05-27 08:58:00|1635.6|1634.4|1635.7|1634.5|1635.7|1634.5|1635.5|1634.3|3
1653641890000|2022-05-27 08:58:10|1635.6|1634.4|1635.5|1634.3|1635.7|1634.5|1635.5|1634.3|3
1653641900000|2022-05-27 08:58:20|1635.6|1634.4|1635.5|1634.3|1635.6|1634.4|1635.5|1634.3|0
1653641920000|2022-05-27 08:58:40|1635.6|1634.4|1635.6|1634.4|1635.6|1634.4|1635.6|1634.4|1
1653641940000|2022-05-27 08:59:00|1635.7|1634.5|1635.7|1634.5|1635.8|1634.6|1635.7|1634.5|0
1653641950000|2022-05-27 08:59:10|1635.8|1634.6|1635.9|1634.7|1636|1634.8|1635.8|1634.6|1
1653641960000|2022-05-27 08:59:20|1636|1634.8|1636.1|1634.9|1636.1|1634.9|1636|1634.8|1
1653641970000|2022-05-27 08:59:30|1636.2|1635|1636.2|1635|1636.2|1635|1636.2|1635|0
1653642000000|2022-05-27 09:00:00|1636|1634.8|1635.8|1634.6|1636|1634.8|1635.8|1634.6|1
1653642020000|2022-05-27 09:00:20|||||||||1
1653642030000|2022-05-27 09:00:30|1636|1634.8|1636|1634.8|1636|1634.8|1636|1634.8|5
1653642050000|2022-05-27 09:00:50|1635.9|1634.7|1635.9|1634.7|1635.9|1634.7|1635.9|1634.7|2
1653642060000|2022-05-27 09:01:00|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|4
1653642090000|2022-05-27 09:01:30|1635.7|1634.5|1635.6|1634.4|1635.7|1634.5|1635.6|1634.4|1
1653642100000|2022-05-27 09:01:40|1635.7|1634.5|1635.6|1634.4|1635.7|1634.5|1635.6|1634.4|0
1653642110000|2022-05-27 09:01:50|1635.5|1634.3|1635.5|1634.3|1635.5|1634.3|1635.5|1634.3|3
1653642120000|2022-05-27 09:02:00|1635.4|1634.2|1635.3|1634.1|1635.4|1634.2|1635.3|1634.1|7
1653642150000|2022-05-27 09:02:30|1635.2|1634|1635.2|1634|1635.2|1634|1635.2|1634|0
1653642160000|2022-05-27 09:02:40|1635.1|1633.9|1635.2|1634|1635.3|1634.1|1635.1|1633.9|0
1653642180000|2022-05-27 09:03:00|1635.1|1633.9|1634.7|1633.5|1635.1|1633.9|1634.7|1633.5|3
1653642190000|2022-05-27 09:03:10|1634.6|1633.4|1634.5|1633.3|1634.6|1633.4|1634.5|1633.3|1
1653642200000|2022-05-27 09:03:20|1634.6|1633.4|1634.5|1633.3|1634.6|1633.4|1634.5|1633.3|0
1653642230000|2022-05-27 09:03:50|1634.7|1633.5|1634.6|1633.4|1634.7|1633.5|1634.6|1633.4|4
1653642240000|2022-05-27 09:04:00|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|2
1653642260000|2022-05-27 09:04:20|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|1
1653642280000|2022-05-27 09:04:40|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|1
1653642300000|2022-05-27 09:05:00|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|1
1653642330000|2022-05-27 09:05:30|1634.7|1633.5|1635.1|1633.9|1635.1|1633.9|1634.7|1633.5|2
1653642350000|2022-05-27 09:05:50|1635.2|1634|1635.3|1634.1|1635.3|1634.1|1635.2|1634|1
1653642360000|2022-05-27 09:06:00|1635.2|1634|1635.1|1633.9|1635.2|1634|1635|1633.8|6
1653642370000|2022-05-27 09:06:10|1635.2|1634|1635.1|1633.9|1635.2|1634|1635.1|1633.9|0
1653642380000|2022-05-27 09:06:20|1635.2|1634|1635.1|1633.9|1635.2|1634|1635.1|1633.9|0
1653642390000|2022-05-27 09:06:30|1635.2|1634|1635.3|1634.1|1635.3|1634.1|1635.1|1633.9|0
1653642400000|2022-05-27 09:06:40|||||||||2
1653642420000|2022-05-27 09:07:00|||||||||2
1653642440000|2022-05-27 09:07:20|1635.2|1634|1635.2|1634|1635.2|1634|1635.2|1634|0
1653642470000|2022-05-27 09:07:50|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|1
1653642490000|2022-05-27 09:08:10|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|1634.8|1633.6|0
1653642520000|2022-05-27 09:08:40|1635|1633.8|1635.1|1633.9|1635.1|1633.9|1635|1633.8|4
1653642540000|2022-05-27 09:09:00|||||||||1
1653642550000|2022-05-27 09:09:10|1635|1633.8|1634.9|1633.7|1635.1|1633.9|1634.8|1633.6|1
1653642560000|2022-05-27 09:09:20|1635|1633.8|1635.2|1634|1635.2|1634|1635|1633.8|3
1653642570000|2022-05-27 09:09:30|1635.3|1634.1|1635.1|1633.9|1635.3|1634.1|1635|1633.8|1
1653642600000|2022-05-27 09:10:00|1635|1633.8|1634.8|1633.6|1635.1|1633.9|1634.8|1633.6|2
1653642610000|2022-05-27 09:10:10|1634.7|1633.5|1634.7|1633.5|1634.8|1633.6|1634.7|1633.5|0
1653642620000|2022-05-27 09:10:20|||||||||1
1653642630000|2022-05-27 09:10:30|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|1
1653642640000|2022-05-27 09:10:40|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|0
1653642650000|2022-05-27 09:10:50|1634.6|1633.4|1634.8|1633.6|1634.8|1633.6|1634.6|1633.4|0
1653642660000|2022-05-27 09:11:00|1634.7|1633.5|1634.6|1633.4|1634.7|1633.5|1634.6|1633.4|2
1653642670000|2022-05-27 09:11:10|||||||||1
1653642680000|2022-05-27 09:11:20|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|0
1653642690000|2022-05-27 09:11:30|1634.3|1633.1|1634.4|1633.2|1634.4|1633.2|1634.3|1633.1|5
1653642710000|2022-05-27 09:11:50|||||||||2
1653642770000|2022-05-27 09:12:50|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|1
1653642780000|2022-05-27 09:13:00|||||||||2
1653642790000|2022-05-27 09:13:10|1634.4|1633.2|1634.6|1633.4|1634.6|1633.4|1634.4|1633.2|1
1653642810000|2022-05-27 09:13:30|1634.5|1633.3|1634.4|1633.2|1634.5|1633.3|1634.4|1633.2|0
1653642840000|2022-05-27 09:14:00|1634.5|1633.3|1633.9|1632.7|1634.5|1633.3|1633.9|1632.7|3
1653642860000|2022-05-27 09:14:20|1634|1632.8|1634|1632.8|1634|1632.8|1634|1632.8|0
1653642870000|2022-05-27 09:14:30|1633.9|1632.7|1633.9|1632.7|1633.9|1632.7|1633.9|1632.7|0
1653642880000|2022-05-27 09:14:40|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|2
1653642890000|2022-05-27 09:14:50|1634.2|1633|1634.2|1633|1634.2|1633|1634.2|1633|1
1653642900000|2022-05-27 09:15:00|1634.3|1633.1|1634.7|1633.5|1634.8|1633.6|1634.3|1633.1|4
1653642920000|2022-05-27 09:15:20|1634.8|1633.6|1634.9|1633.7|1635.1|1633.9|1634.8|1633.6|7
1653642930000|2022-05-27 09:15:30|1635|1633.8|1635|1633.8|1635.1|1633.9|1635|1633.8|0
1653642940000|2022-05-27 09:15:40|1635.1|1633.9|1635.2|1634|1635.2|1634|1635.1|1633.9|0
1653642960000|2022-05-27 09:16:00|1635.3|1634.1|1635.3|1634.1|1635.3|1634.1|1635.3|1634.1|1
1653642970000|2022-05-27 09:16:10|1635.2|1634|1635.2|1634|1635.2|1634|1635.1|1633.9|0
1653642990000|2022-05-27 09:16:30|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|1
1653643000000|2022-05-27 09:16:40|1635.2|1634|1635.1|1633.9|1635.2|1634|1635.1|1633.9|0
1653643010000|2022-05-27 09:16:50|1635|1633.8|1635|1633.8|1635|1633.8|1635|1633.8|0
1653643020000|2022-05-27 09:17:00|1634.9|1633.7|1634.8|1633.6|1634.9|1633.7|1634.8|1633.6|1
1653643040000|2022-05-27 09:17:20|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|1
1653643050000|2022-05-27 09:17:30|1635.1|1633.9|1634.9|1633.7|1635.1|1633.9|1634.9|1633.7|9
1653643060000|2022-05-27 09:17:40|1635|1633.8|1635.6|1634.4|1635.6|1634.4|1635|1633.8|4
1653643070000|2022-05-27 09:17:50|1635.5|1634.3|1635.5|1634.3|1635.5|1634.3|1635.5|1634.3|5
1653643080000|2022-05-27 09:18:00|1635.4|1634.2|1635.3|1634.1|1635.4|1634.2|1635.3|1634.1|2
1653643090000|2022-05-27 09:18:10|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|0
1653643100000|2022-05-27 09:18:20|1635.5|1634.3|1635.5|1634.3|1635.5|1634.3|1635.5|1634.3|6
1653643110000|2022-05-27 09:18:30|1635.6|1634.4|1635.6|1634.4|1635.6|1634.4|1635.6|1634.4|1
1653643120000|2022-05-27 09:18:40|1635.7|1634.5|1635.8|1634.6|1635.8|1634.6|1635.7|1634.5|0
1653643140000|2022-05-27 09:19:00|1635.9|1634.7|1635.7|1634.5|1635.9|1634.7|1635.7|1634.5|0
1653643150000|2022-05-27 09:19:10|1636|1634.8|1635.9|1634.7|1636.1|1634.9|1635.8|1634.6|1
1653643160000|2022-05-27 09:19:20|1636.1|1634.9|1636.4|1635.2|1636.4|1635.2|1636.1|1634.9|1
1653643170000|2022-05-27 09:19:30|1636.3|1635.1|1636.3|1635.1|1636.4|1635.2|1636.3|1635.1|0
1653643180000|2022-05-27 09:19:40|1636.4|1635.2|1636.3|1635.1|1636.4|1635.2|1636.3|1635.1|0
1653643190000|2022-05-27 09:19:50|1636.4|1635.2|1636.2|1635|1636.4|1635.2|1636.2|1635|0
1653643200000|2022-05-27 09:20:00|1636.4|1635.2|1636.1|1634.9|1636.4|1635.2|1636.1|1634.9|4
1653643210000|2022-05-27 09:20:10|1635.9|1634.7|1635.8|1634.6|1635.9|1634.7|1635.7|1634.5|5
1653643220000|2022-05-27 09:20:20|1635.7|1634.5|1635.6|1634.4|1635.7|1634.5|1635.5|1634.3|0
1653643230000|2022-05-27 09:20:30|1635.5|1634.3|1635.6|1634.4|1635.6|1634.4|1635.4|1634.2|3
1653643240000|2022-05-27 09:20:40|1635.5|1634.3|1635.6|1634.4|1635.6|1634.4|1635.5|1634.3|0
1653643260000|2022-05-27 09:21:00|1635.5|1634.3|1635.6|1634.4|1635.6|1634.4|1635.5|1634.3|0
1653643280000|2022-05-27 09:21:20|1635.5|1634.3|1635.7|1634.5|1635.8|1634.6|1635.5|1634.3|7
1653643290000|2022-05-27 09:21:30|1635.8|1634.6|1636.1|1634.9|1636.1|1634.9|1635.8|1634.6|1
1653643300000|2022-05-27 09:21:40|1636|1634.8|1635.8|1634.6|1636.1|1634.9|1635.8|1634.6|0
1653643310000|2022-05-27 09:21:50|1635.9|1634.7|1635.8|1634.6|1636.1|1634.9|1635.8|1634.6|1
1653643320000|2022-05-27 09:22:00|1635.7|1634.5|1635.7|1634.5|1635.7|1634.5|1635.7|1634.5|0
1653643340000|2022-05-27 09:22:20|1635.6|1634.4|1635.7|1634.5|1635.7|1634.5|1635.6|1634.4|0
1653643350000|2022-05-27 09:22:30|1635.6|1634.4|1635.7|1634.5|1635.7|1634.5|1635.6|1634.4|1
1653643370000|2022-05-27 09:22:50|1635.6|1634.4|1635.6|1634.4|1635.7|1634.5|1635.5|1634.3|1
1653643380000|2022-05-27 09:23:00|1635.7|1634.5|1635.7|1634.5|1635.7|1634.5|1635.6|1634.4|0
1653643390000|2022-05-27 09:23:10|1635.6|1634.4|1635.6|1634.4|1635.6|1634.4|1635.6|1634.4|0
1653643400000|2022-05-27 09:23:20|1636|1634.8|1636|1634.8|1636|1634.8|1636|1634.8|6
1653643420000|2022-05-27 09:23:40|1636.1|1634.9|1636.2|1635|1636.2|1635|1636.1|1634.9|3
1653643430000|2022-05-27 09:23:50|1636.1|1634.9|1636.1|1634.9|1636.1|1634.9|1636.1|1634.9|0
1653643440000|2022-05-27 09:24:00|1636.2|1635|1636.2|1635|1636.2|1635|1636.2|1635|1
1653643450000|2022-05-27 09:24:10|1636.1|1634.9|1636.1|1634.9|1636.2|1635|1636|1634.8|0
1653643460000|2022-05-27 09:24:20|1636.2|1635|1636.2|1635|1636.2|1635|1636.1|1634.9|0
1653643470000|2022-05-27 09:24:30|1636.1|1634.9|1636|1634.8|1636.1|1634.9|1636|1634.8|0
1653643480000|2022-05-27 09:24:40|1635.8|1634.6|1635.9|1634.7|1635.9|1634.7|1635.8|1634.6|0
1653643490000|2022-05-27 09:24:50|1635.7|1634.5|1635.7|1634.5|1635.7|1634.5|1635.7|1634.5|1
1653643530000|2022-05-27 09:25:30|1635.6|1634.4|1635.5|1634.3|1635.6|1634.4|1635.5|1634.3|1
1653643550000|2022-05-27 09:25:50|1635.7|1634.5|1635.7|1634.5|1635.7|1634.5|1635.7|1634.5|0
1653643580000|2022-05-27 09:26:20|1635.6|1634.4|1635.7|1634.5|1635.8|1634.6|1635.6|1634.4|1
1653643590000|2022-05-27 09:26:30|1635.8|1634.6|1636.2|1635|1636.2|1635|1635.8|1634.6|3
1653643600000|2022-05-27 09:26:40|1636.1|1634.9|1636.1|1634.9|1636.1|1634.9|1636.1|1634.9|0
1653643620000|2022-05-27 09:27:00|||||||||1
1653643640000|2022-05-27 09:27:20|1636|1634.8|1636|1634.8|1636|1634.8|1636|1634.8|0
1653643650000|2022-05-27 09:27:30|1635.9|1634.7|1636|1634.8|1636|1634.8|1635.9|1634.7|1
1653643660000|2022-05-27 09:27:40|1635.9|1634.7|1635.9|1634.7|1635.9|1634.7|1635.9|1634.7|0
1653643680000|2022-05-27 09:28:00|1636|1634.8|1636|1634.8|1636|1634.8|1636|1634.8|3
1653643690000|2022-05-27 09:28:10|1635.9|1634.7|1635.9|1634.7|1635.9|1634.7|1635.9|1634.7|1
1653643700000|2022-05-27 09:28:20|1636|1634.8|1636|1634.8|1636|1634.8|1636|1634.8|0
1653643730000|2022-05-27 09:28:50|1635.9|1634.7|1635.9|1634.7|1635.9|1634.7|1635.9|1634.7|0
1653643740000|2022-05-27 09:29:00|1635.4|1634.2|1635.5|1634.3|1635.5|1634.3|1635.4|1634.2|11
1653643750000|2022-05-27 09:29:10|1635.4|1634.2|1635.5|1634.3|1635.5|1634.3|1635.4|1634.2|1
1653643760000|2022-05-27 09:29:20|1635.6|1634.4|1635.4|1634.2|1635.6|1634.4|1635.4|1634.2|1
1653643770000|2022-05-27 09:29:30|1635.3|1634.1|1635.3|1634.1|1635.3|1634.1|1635.3|1634.1|0
1653643780000|2022-05-27 09:29:40|||||||||1
1653643800000|2022-05-27 09:30:00|1635.2|1634|1635.3|1634.1|1635.3|1634.1|1635.2|1634|2
1653643820000|2022-05-27 09:30:20|1635.2|1634|1635.5|1634.3|1635.6|1634.4|1635.2|1634|1
1653643830000|2022-05-27 09:30:30|1635.6|1634.4|1636.1|1634.9|1636.1|1634.9|1635.6|1634.4|4
1653643840000|2022-05-27 09:30:40|1636.2|1635|1636|1634.8|1636.2|1635|1635.9|1634.7|0
1653643850000|2022-05-27 09:30:50|1635.8|1634.6|1635.8|1634.6|1636|1634.8|1635.8|1634.6|0
1653643860000|2022-05-27 09:31:00|1635.9|1634.7|1636|1634.8|1636.2|1635|1635.9|1634.7|0
1653643870000|2022-05-27 09:31:10|1635.9|1634.7|1635.9|1634.7|1635.9|1634.7|1635.9|1634.7|0
1653643880000|2022-05-27 09:31:20|1636|1634.8|1636|1634.8|1636|1634.8|1636|1634.8|1
1653643890000|2022-05-27 09:31:30|1635.9|1634.7|1636|1634.8|1636|1634.8|1635.8|1634.6|0
1653643900000|2022-05-27 09:31:40|1635.9|1634.7|1635.8|1634.6|1635.9|1634.7|1635.8|1634.6|0
1653643910000|2022-05-27 09:31:50|1636|1634.8|1635.8|1634.6|1636.2|1635|1635.8|1634.6|1
1653643920000|2022-05-27 09:32:00|1636.1|1634.9|1636|1634.8|1636.1|1634.9|1636|1634.8|1
1653643940000|2022-05-27 09:32:20|||||||||1
1653643950000|2022-05-27 09:32:30|1636.1|1634.9|1636.1|1634.9|1636.2|1635|1636.1|1634.9|1
1653643960000|2022-05-27 09:32:40|1636|1634.8|1636.1|1634.9|1636.1|1634.9|1636|1634.8|0
1653643970000|2022-05-27 09:32:50|1636|1634.8|1635.8|1634.6|1636|1634.8|1635.8|1634.6|1
1653643980000|2022-05-27 09:33:00|1636|1634.8|1636|1634.8|1636|1634.8|1636|1634.8|4
1653644000000|2022-05-27 09:33:20|||||||||1
1653644020000|2022-05-27 09:33:40|1636.1|1634.9|1636.1|1634.9|1636.1|1634.9|1636.1|1634.9|0
1653644040000|2022-05-27 09:34:00|1636.2|1635|1636.2|1635|1636.2|1635|1636.1|1634.9|0
1653644050000|2022-05-27 09:34:10|1636.1|1634.9|1636.2|1635|1636.2|1635|1636.1|1634.9|0
1653644060000|2022-05-27 09:34:20|1636.1|1634.9|1636.1|1634.9|1636.1|1634.9|1636.1|1634.9|2
1653644100000|2022-05-27 09:35:00|1636.2|1635|1636.4|1635.2|1636.5|1635.3|1636.2|1635|3
1653644110000|2022-05-27 09:35:10|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|1636.4|1635.2|0
1653644120000|2022-05-27 09:35:20|1636.6|1635.4|1636.7|1635.5|1636.7|1635.5|1636.6|1635.4|4
1653644140000|2022-05-27 09:35:40|1636.6|1635.4|1636.7|1635.5|1636.7|1635.5|1636.6|1635.4|0
1653644150000|2022-05-27 09:35:50|1636.8|1635.6|1636.8|1635.6|1636.8|1635.6|1636.8|1635.6|0
1653644160000|2022-05-27 09:36:00|1637|1635.8|1636.7|1635.5|1637|1635.8|1636.7|1635.5|13
1653644170000|2022-05-27 09:36:10|1636.6|1635.4|1636.5|1635.3|1636.6|1635.4|1636.5|1635.3|1
1653644190000|2022-05-27 09:36:30|1636.7|1635.5|1636.7|1635.5|1636.7|1635.5|1636.7|1635.5|2
1653644200000|2022-05-27 09:36:40|1636.9|1635.7|1636.9|1635.7|1636.9|1635.7|1636.8|1635.6|3
1653644220000|2022-05-27 09:37:00|1636.8|1635.6|1636.8|1635.6|1636.8|1635.6|1636.8|1635.6|0
1653644230000|2022-05-27 09:37:10|||||||||2
1653644240000|2022-05-27 09:37:20|1637|1635.8|1637|1635.8|1637.1|1635.9|1637|1635.8|0
1653644260000|2022-05-27 09:37:40|1636.8|1635.6|1636.8|1635.6|1636.8|1635.6|1636.8|1635.6|0
1653644280000|2022-05-27 09:38:00|1636.7|1635.5|1636.6|1635.4|1636.7|1635.5|1636.4|1635.2|3
1653644290000|2022-05-27 09:38:10|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|0
1653644340000|2022-05-27 09:39:00|1636.4|1635.2|1636.4|1635.2|1636.4|1635.2|1636.4|1635.2|0
1653644390000|2022-05-27 09:39:50|1636.5|1635.3|1636.6|1635.4|1636.6|1635.4|1636.5|1635.3|1
1653644400000|2022-05-27 09:40:00|1636.8|1635.6|1636.8|1635.6|1636.8|1635.6|1636.7|1635.5|1
1653644410000|2022-05-27 09:40:10|||||||||1
1653644420000|2022-05-27 09:40:20|1636.9|1635.7|1636.8|1635.6|1636.9|1635.7|1636.8|1635.6|0
1653644440000|2022-05-27 09:40:40|1636.9|1635.7|1637.1|1635.9|1637.1|1635.9|1636.9|1635.7|0
1653644450000|2022-05-27 09:40:50|1636.9|1635.7|1636.9|1635.7|1636.9|1635.7|1636.9|1635.7|0
1653644490000|2022-05-27 09:41:30|1637|1635.8|1637.1|1635.9|1637.1|1635.9|1637|1635.8|1
1653644500000|2022-05-27 09:41:40|1637.3|1636.1|1637.3|1636.1|1637.3|1636.1|1637.2|1636|2
1653644520000|2022-05-27 09:42:00|1637.1|1635.9|1637.1|1635.9|1637.1|1635.9|1637.1|1635.9|1
1653644580000|2022-05-27 09:43:00|1637|1635.8|1636.8|1635.6|1637|1635.8|1636.8|1635.6|1
1653644590000|2022-05-27 09:43:10|1636.9|1635.7|1636.9|1635.7|1636.9|1635.7|1636.9|1635.7|2
1653644600000|2022-05-27 09:43:20|1637|1635.8|1637|1635.8|1637.1|1635.9|1637|1635.8|0
1653644610000|2022-05-27 09:43:30|1637.1|1635.9|1637.1|1635.9|1637.1|1635.9|1637.1|1635.9|0
1653644630000|2022-05-27 09:43:50|1637|1635.8|1636.8|1635.6|1637|1635.8|1636.8|1635.6|12
1653644640000|2022-05-27 09:44:00|1636.7|1635.5|1636.6|1635.4|1636.7|1635.5|1636.6|1635.4|0
1653644650000|2022-05-27 09:44:10|||||||||1
1653644670000|2022-05-27 09:44:30|1636.3|1635.1|1636.3|1635.1|1636.3|1635.1|1636.3|1635.1|1
1653644700000|2022-05-27 09:45:00|1636.7|1635.5|1636.6|1635.4|1636.7|1635.5|1636.5|1635.3|3
1653644740000|2022-05-27 09:45:40|1636.3|1635.1|1636.3|1635.1|1636.3|1635.1|1636.3|1635.1|1
1653644760000|2022-05-27 09:46:00|1636.1|1634.9|1636.1|1634.9|1636.1|1634.9|1636.1|1634.9|0
1653644810000|2022-05-27 09:46:50|1635.9|1634.7|1635.9|1634.7|1636.1|1634.9|1635.7|1634.5|11
1653644820000|2022-05-27 09:47:00|1636|1634.8|1636|1634.8|1636.1|1634.9|1636|1634.8|0
1653644830000|2022-05-27 09:47:10|1635.9|1634.7|1636|1634.8|1636|1634.8|1635.9|1634.7|0
1653644840000|2022-05-27 09:47:20|1636.1|1634.9|1635.8|1634.6|1636.1|1634.9|1635.8|1634.6|5
1653644850000|2022-05-27 09:47:30|1635.9|1634.7|1635.9|1634.7|1635.9|1634.7|1635.9|1634.7|1
1653644860000|2022-05-27 09:47:40|1635.8|1634.6|1635.7|1634.5|1635.9|1634.7|1635.7|1634.5|0
1653644880000|2022-05-27 09:48:00|||||||||1
1653644890000|2022-05-27 09:48:10|1635.8|1634.6|1635.7|1634.5|1635.8|1634.6|1635.7|1634.5|0
1653644910000|2022-05-27 09:48:30|1636.2|1635|1636.2|1635|1636.2|1635|1636.2|1635|1
1653644920000|2022-05-27 09:48:40|1636.1|1634.9|1636.1|1634.9|1636.1|1634.9|1636.1|1634.9|0
1653644930000|2022-05-27 09:48:50|1636.2|1635|1636.2|1635|1636.3|1635.1|1636.2|1635|3
1653644950000|2022-05-27 09:49:10|1636.3|1635.1|1636.3|1635.1|1636.3|1635.1|1636.2|1635|0
1653644960000|2022-05-27 09:49:20|1636.4|1635.2|1636.4|1635.2|1636.7|1635.5|1636.4|1635.2|3
1653644970000|2022-05-27 09:49:30|1636.5|1635.3|1636.2|1635|1636.6|1635.4|1636.2|1635|1
1653645000000|2022-05-27 09:50:00|1636.1|1634.9|1636.3|1635.1|1636.3|1635.1|1636.1|1634.9|3
1653645010000|2022-05-27 09:50:10|1636.1|1634.9|1636.1|1634.9|1636.1|1634.9|1636.1|1634.9|0
1653645030000|2022-05-27 09:50:30|1635.9|1634.7|1635.9|1634.7|1635.9|1634.7|1635.9|1634.7|0
1653645060000|2022-05-27 09:51:00|1636.1|1634.9|1635.9|1634.7|1636.2|1635|1635.9|1634.7|0
1653645070000|2022-05-27 09:51:10|1636.1|1634.9|1636.1|1634.9|1636.1|1634.9|1636.1|1634.9|0
1653645100000|2022-05-27 09:51:40|1636|1634.8|1636|1634.8|1636|1634.8|1636|1634.8|0
1653645120000|2022-05-27 09:52:00|1635.9|1634.7|1635.9|1634.7|1636.1|1634.9|1635.8|1634.6|3
1653645130000|2022-05-27 09:52:10|1636|1634.8|1636|1634.8|1636|1634.8|1636|1634.8|0
1653645180000|2022-05-27 09:53:00|1636.2|1635|1636.4|1635.2|1636.5|1635.3|1636.2|1635|0
1653645200000|2022-05-27 09:53:20|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|1
1653645240000|2022-05-27 09:54:00|1636.4|1635.2|1636.3|1635.1|1636.4|1635.2|1636.2|1635|0
1653645260000|2022-05-27 09:54:20|1636.4|1635.2|1636.5|1635.3|1636.5|1635.3|1636.4|1635.2|0
1653645280000|2022-05-27 09:54:40|1636.6|1635.4|1636.7|1635.5|1636.7|1635.5|1636.6|1635.4|0
1653645290000|2022-05-27 09:54:50|1636.8|1635.6|1636.8|1635.6|1636.8|1635.6|1636.8|1635.6|0
1653645300000|2022-05-27 09:55:00|1636.7|1635.5|1637|1635.8|1637|1635.8|1636.5|1635.3|1
1653645310000|2022-05-27 09:55:10|1636.9|1635.7|1637|1635.8|1637|1635.8|1636.9|1635.7|1
1653645320000|2022-05-27 09:55:20|1636.9|1635.7|1637|1635.8|1637|1635.8|1636.9|1635.7|3
1653645340000|2022-05-27 09:55:40|1637.3|1636.1|1636.7|1635.5|1637.3|1636.1|1636.7|1635.5|7
1653645360000|2022-05-27 09:56:00|1636.6|1635.4|1636.7|1635.5|1636.7|1635.5|1636.6|1635.4|2
1653645370000|2022-05-27 09:56:10|1636.6|1635.4|1636.6|1635.4|1636.6|1635.4|1636.6|1635.4|0
1653645380000|2022-05-27 09:56:20|1636.5|1635.3|1636.6|1635.4|1636.6|1635.4|1636.5|1635.3|0
1653645390000|2022-05-27 09:56:30|1636.5|1635.3|1636.4|1635.2|1636.5|1635.3|1636.4|1635.2|1
1653645410000|2022-05-27 09:56:50|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|1
1653645420000|2022-05-27 09:57:00|1636.4|1635.2|1636.5|1635.3|1636.5|1635.3|1636.4|1635.2|0
1653645430000|2022-05-27 09:57:10|1636.4|1635.2|1636.4|1635.2|1636.4|1635.2|1636.4|1635.2|0
1653645440000|2022-05-27 09:57:20|1635.9|1634.7|1636|1634.8|1636|1634.8|1635.9|1634.7|7
1653645470000|2022-05-27 09:57:50|1636.1|1634.9|1636|1634.8|1636.1|1634.9|1636|1634.8|0
1653645480000|2022-05-27 09:58:00|1636.1|1634.9|1636.1|1634.9|1636.1|1634.9|1636.1|1634.9|0
1653645500000|2022-05-27 09:58:20|1636.2|1635|1636.2|1635|1636.2|1635|1636.2|1635|0
1653645510000|2022-05-27 09:58:30|1636.1|1634.9|1636.2|1635|1636.2|1635|1636.1|1634.9|0
1653645530000|2022-05-27 09:58:50|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|1
1653645540000|2022-05-27 09:59:00|1635.7|1634.5|1635.7|1634.5|1635.7|1634.5|1635.4|1634.2|3
1653645550000|2022-05-27 09:59:10|||||||||1
1653645560000|2022-05-27 09:59:20|1635.5|1634.3|1635.5|1634.3|1635.5|1634.3|1635.5|1634.3|1
1653645570000|2022-05-27 09:59:30|1635.6|1634.4|1635.7|1634.5|1635.7|1634.5|1635.6|1634.4|0
1653645590000|2022-05-27 09:59:50|1635.6|1634.4|1635.3|1634.1|1635.6|1634.4|1635|1633.8|11
1653645600000|2022-05-27 10:00:00|1635.2|1634|1635.5|1634.3|1635.5|1634.3|1635.2|1634|4
1653645610000|2022-05-27 10:00:10|1635.6|1634.4|1635.5|1634.3|1635.6|1634.4|1635.5|1634.3|1
1653645620000|2022-05-27 10:00:20|1635.6|1634.4|1635.7|1634.5|1635.7|1634.5|1635.6|1634.4|6
1653645630000|2022-05-27 10:00:30|1635.6|1634.4|1635.6|1634.4|1635.6|1634.4|1635.6|1634.4|1
1653645650000|2022-05-27 10:00:50|||||||||1
1653645660000|2022-05-27 10:01:00|1635.7|1634.5|1635.7|1634.5|1635.7|1634.5|1635.7|1634.5|1
1653645700000|2022-05-27 10:01:40|1635.6|1634.4|1635.7|1634.5|1635.7|1634.5|1635.6|1634.4|0
1653645710000|2022-05-27 10:01:50|1635.9|1634.7|1635.9|1634.7|1635.9|1634.7|1635.9|1634.7|1
1653645720000|2022-05-27 10:02:00|1636|1634.8|1636.2|1635|1636.2|1635|1635.8|1634.6|0
1653645730000|2022-05-27 10:02:10|1636.3|1635.1|1636.3|1635.1|1636.3|1635.1|1636.3|1635.1|6
1653645740000|2022-05-27 10:02:20|||||||||5
1653645750000|2022-05-27 10:02:30|1636.2|1635|1636.2|1635|1636.2|1635|1636.2|1635|0
1653645760000|2022-05-27 10:02:40|1636.1|1634.9|1636.1|1634.9|1636.1|1634.9|1636.1|1634.9|1
1653645770000|2022-05-27 10:02:50|1636.2|1635|1636.2|1635|1636.2|1635|1636.2|1635|0
1653645780000|2022-05-27 10:03:00|1636.1|1634.9|1636.2|1635|1636.2|1635|1635.7|1634.5|6
1653645800000|2022-05-27 10:03:20|1636.3|1635.1|1636.4|1635.2|1636.5|1635.3|1636.3|1635.1|1
1653645810000|2022-05-27 10:03:30|1636.3|1635.1|1636.3|1635.1|1636.4|1635.2|1636.3|1635.1|0
1653645820000|2022-05-27 10:03:40|1636.1|1634.9|1636|1634.8|1636.1|1634.9|1636|1634.8|2
1653645840000|2022-05-27 10:04:00|1635.9|1634.7|1636|1634.8|1636|1634.8|1635.8|1634.6|1
1653645850000|2022-05-27 10:04:10|1636.1|1634.9|1636|1634.8|1636.1|1634.9|1636|1634.8|0
1653645870000|2022-05-27 10:04:30|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|0
1653645910000|2022-05-27 10:05:10|||||||||1
1653645930000|2022-05-27 10:05:30|1635.5|1634.3|1635.6|1634.4|1635.7|1634.5|1635.5|1634.3|2
1653645940000|2022-05-27 10:05:40|1635.5|1634.3|1635.6|1634.4|1635.6|1634.4|1635.5|1634.3|0
1653645960000|2022-05-27 10:06:00|1635.5|1634.3|1635.5|1634.3|1635.5|1634.3|1635.4|1634.2|0
1653645970000|2022-05-27 10:06:10|1635.3|1634.1|1635.5|1634.3|1635.5|1634.3|1635.3|1634.1|4
1653645990000|2022-05-27 10:06:30|1635.3|1634.1|1635.2|1634|1635.3|1634.1|1635.1|1633.9|5
1653646000000|2022-05-27 10:06:40|1635.1|1633.9|1635.1|1633.9|1635.2|1634|1635.1|1633.9|0
1653646010000|2022-05-27 10:06:50|1635.2|1634|1635.2|1634|1635.2|1634|1635.2|1634|1
1653646020000|2022-05-27 10:07:00|1635|1633.8|1635.3|1634.1|1635.3|1634.1|1635|1633.8|1
1653646030000|2022-05-27 10:07:10|||||||||1
1653646040000|2022-05-27 10:07:20|1635.2|1634|1635.2|1634|1635.2|1634|1635.2|1634|2
1653646050000|2022-05-27 10:07:30|1635.1|1633.9|1635.1|1633.9|1635.2|1634|1635.1|1633.9|3
1653646060000|2022-05-27 10:07:40|1635.2|1634|1635.2|1634|1635.2|1634|1635.1|1633.9|2
1653646070000|2022-05-27 10:07:50|1635.1|1633.9|1635|1633.8|1635.1|1633.9|1635|1633.8|4
1653646080000|2022-05-27 10:08:00|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|1
1653646160000|2022-05-27 10:09:20|||||||||1
1653646180000|2022-05-27 10:09:40|1635.4|1634.2|1635.3|1634.1|1635.4|1634.2|1635.3|1634.1|11
1653646190000|2022-05-27 10:09:50|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|0
1653646200000|2022-05-27 10:10:00|1635.3|1634.1|1635.3|1634.1|1635.3|1634.1|1635.3|1634.1|0
1653646220000|2022-05-27 10:10:20|1635|1633.8|1635.3|1634.1|1635.3|1634.1|1635|1633.8|3
1653646230000|2022-05-27 10:10:30|1635.2|1634|1635.1|1633.9|1635.3|1634.1|1635.1|1633.9|0
1653646240000|2022-05-27 10:10:40|1635.2|1634|1635.2|1634|1635.2|1634|1635.1|1633.9|0
1653646250000|2022-05-27 10:10:50|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|0
1653646260000|2022-05-27 10:11:00|1635.2|1634|1635.1|1633.9|1635.2|1634|1635.1|1633.9|3
1653646270000|2022-05-27 10:11:10|1635|1633.8|1635|1633.8|1635|1633.8|1635|1633.8|0
1653646320000|2022-05-27 10:12:00|1634.9|1633.7|1634.8|1633.6|1634.9|1633.7|1634.7|1633.5|3
1653646330000|2022-05-27 10:12:10|1634.7|1633.5|1634.8|1633.6|1634.8|1633.6|1634.7|1633.5|1
1653646350000|2022-05-27 10:12:30|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|0
1653646370000|2022-05-27 10:12:50|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|1634.5|1633.3|4
1653646380000|2022-05-27 10:13:00|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|6
1653646390000|2022-05-27 10:13:10|1634.7|1633.5|1634.7|1633.5|1634.8|1633.6|1634.7|1633.5|1
1653646400000|2022-05-27 10:13:20|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|0
1653646410000|2022-05-27 10:13:30|1634.7|1633.5|1634.6|1633.4|1634.7|1633.5|1634.6|1633.4|0
1653646450000|2022-05-27 10:14:10|1634.4|1633.2|1634.6|1633.4|1634.6|1633.4|1634.4|1633.2|4
1653646460000|2022-05-27 10:14:20|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|0
1653646470000|2022-05-27 10:14:30|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|0
1653646480000|2022-05-27 10:14:40|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|0
1653646500000|2022-05-27 10:15:00|1634.5|1633.3|1634.6|1633.4|1634.6|1633.4|1634.5|1633.3|0
1653646510000|2022-05-27 10:15:10|1634.5|1633.3|1634.4|1633.2|1634.5|1633.3|1634.4|1633.2|1
1653646520000|2022-05-27 10:15:20|1634.5|1633.3|1634.6|1633.4|1634.6|1633.4|1634.5|1633.3|1
1653646560000|2022-05-27 10:16:00|1634.9|1633.7|1634.6|1633.4|1634.9|1633.7|1634.6|1633.4|3
1653646570000|2022-05-27 10:16:10|||||||||1
1653646580000|2022-05-27 10:16:20|||||||||1
1653646600000|2022-05-27 10:16:40|1634.5|1633.3|1634.4|1633.2|1634.5|1633.3|1634.4|1633.2|0
1653646610000|2022-05-27 10:16:50|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|1
1653646620000|2022-05-27 10:17:00|1634.5|1633.3|1634.6|1633.4|1634.6|1633.4|1634.5|1633.3|6
1653646630000|2022-05-27 10:17:10|1634.5|1633.3|1634.4|1633.2|1634.5|1633.3|1634.4|1633.2|3
1653646650000|2022-05-27 10:17:30|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|10
1653646670000|2022-05-27 10:17:50|1633.9|1632.7|1633.9|1632.7|1633.9|1632.7|1633.8|1632.6|7
1653646680000|2022-05-27 10:18:00|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|7
1653646690000|2022-05-27 10:18:10|1634|1632.8|1633.9|1632.7|1634|1632.8|1633.9|1632.7|2
1653646700000|2022-05-27 10:18:20|1634|1632.8|1634|1632.8|1634|1632.8|1633.9|1632.7|1
1653646710000|2022-05-27 10:18:30|1633.9|1632.7|1634|1632.8|1634|1632.8|1633.9|1632.7|0
1653646720000|2022-05-27 10:18:40|1633.9|1632.7|1633.9|1632.7|1634|1632.8|1633.9|1632.7|0
1653646730000|2022-05-27 10:18:50|1634|1632.8|1634|1632.8|1634|1632.8|1634|1632.8|8
1653646740000|2022-05-27 10:19:00|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|1633.7|1632.5|95
1653646750000|2022-05-27 10:19:10|1633.9|1632.7|1633.8|1632.6|1633.9|1632.7|1633.8|1632.6|1
1653646760000|2022-05-27 10:19:20|1633.9|1632.7|1634.2|1633|1634.2|1633|1633.9|1632.7|2
1653646770000|2022-05-27 10:19:30|1634.1|1632.9|1634|1632.8|1634.1|1632.9|1634|1632.8|1
1653646780000|2022-05-27 10:19:40|1633.9|1632.7|1634|1632.8|1634|1632.8|1633.9|1632.7|0
1653646790000|2022-05-27 10:19:50|1634.1|1632.9|1634.1|1632.9|1634.2|1633|1634.1|1632.9|1
1653646800000|2022-05-27 10:20:00|1634|1632.8|1633.9|1632.7|1634.1|1632.9|1633.8|1632.6|2
1653646810000|2022-05-27 10:20:10|1634|1632.8|1634|1632.8|1634|1632.8|1634|1632.8|0
1653646820000|2022-05-27 10:20:20|1633.9|1632.7|1634|1632.8|1634|1632.8|1633.8|1632.6|0
1653646850000|2022-05-27 10:20:50|||||||||1
1653646860000|2022-05-27 10:21:00|1633.8|1632.6|1634|1632.8|1634|1632.8|1633.8|1632.6|2
1653646870000|2022-05-27 10:21:10|1633.9|1632.7|1633.8|1632.6|1633.9|1632.7|1633.8|1632.6|0
1653646880000|2022-05-27 10:21:20|1634|1632.8|1634|1632.8|1634|1632.8|1634|1632.8|0
1653646920000|2022-05-27 10:22:00|1633.8|1632.6|1634.2|1633|1634.2|1633|1633.7|1632.5|6
1653646930000|2022-05-27 10:22:10|1634.3|1633.1|1634.3|1633.1|1634.5|1633.3|1634.2|1633|4
1653646940000|2022-05-27 10:22:20|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|0
1653646980000|2022-05-27 10:23:00|||||||||1
1653647000000|2022-05-27 10:23:20|||||||||1
1653647010000|2022-05-27 10:23:30|1634.3|1633.1|1634.1|1632.9|1634.3|1633.1|1634.1|1632.9|2
1653647020000|2022-05-27 10:23:40|1634|1632.8|1634.2|1633|1634.2|1633|1634|1632.8|2
1653647040000|2022-05-27 10:24:00|1634.4|1633.2|1634.5|1633.3|1634.5|1633.3|1634.4|1633.2|4
1653647060000|2022-05-27 10:24:20|1634.4|1633.2|1634.5|1633.3|1634.5|1633.3|1634.4|1633.2|1
1653647070000|2022-05-27 10:24:30|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|0
1653647100000|2022-05-27 10:25:00|||||||||1
1653647110000|2022-05-27 10:25:10|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|1
1653647120000|2022-05-27 10:25:20|1634.4|1633.2|1634.5|1633.3|1634.5|1633.3|1634.4|1633.2|1
1653647130000|2022-05-27 10:25:30|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|0
1653647140000|2022-05-27 10:25:40|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|0
1653647150000|2022-05-27 10:25:50|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|0
1653647160000|2022-05-27 10:26:00|1634.3|1633.1|1634.7|1633.5|1634.7|1633.5|1634.3|1633.1|7
1653647180000|2022-05-27 10:26:20|||||||||1
1653647200000|2022-05-27 10:26:40|1634.6|1633.4|1634.5|1633.3|1634.6|1633.4|1634.5|1633.3|0
1653647210000|2022-05-27 10:26:50|1634.2|1633|1634.3|1633.1|1634.3|1633.1|1634.1|1632.9|4
1653647220000|2022-05-27 10:27:00|1634.2|1633|1634.3|1633.1|1634.3|1633.1|1634.2|1633|2
1653647230000|2022-05-27 10:27:10|1634.2|1633|1634.2|1633|1634.2|1633|1634.2|1633|0
1653647240000|2022-05-27 10:27:20|1634.1|1632.9|1634|1632.8|1634.2|1633|1633.8|1632.6|7
1653647250000|2022-05-27 10:27:30|1634.1|1632.9|1634.2|1633|1634.2|1633|1634.1|1632.9|0
1653647260000|2022-05-27 10:27:40|1634.1|1632.9|1634.2|1633|1634.2|1633|1634.1|1632.9|0
1653647270000|2022-05-27 10:27:50|1634|1632.8|1634.3|1633.1|1634.3|1633.1|1634|1632.8|1
1653647280000|2022-05-27 10:28:00|||||||||1
1653647290000|2022-05-27 10:28:10|1634.2|1633|1634|1632.8|1634.2|1633|1634|1632.8|3
1653647300000|2022-05-27 10:28:20|1634.2|1633|1634.2|1633|1634.2|1633|1634.2|1633|3
1653647310000|2022-05-27 10:28:30|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|1634|1632.8|2
1653647320000|2022-05-27 10:28:40|1634|1632.8|1634|1632.8|1634|1632.8|1634|1632.8|0
1653647330000|2022-05-27 10:28:50|1634.2|1633|1634.4|1633.2|1634.4|1633.2|1634.2|1633|3
1653647340000|2022-05-27 10:29:00|1634.3|1633.1|1634.4|1633.2|1634.4|1633.2|1634.2|1633|3
1653647360000|2022-05-27 10:29:20|1634.2|1633|1634.3|1633.1|1634.3|1633.1|1634.2|1633|2
1653647370000|2022-05-27 10:29:30|1634.2|1633|1634|1632.8|1634.2|1633|1634|1632.8|1
1653647380000|2022-05-27 10:29:40|1633.9|1632.7|1634|1632.8|1634|1632.8|1633.8|1632.6|2
1653647390000|2022-05-27 10:29:50|1634.1|1632.9|1634|1632.8|1634.1|1632.9|1634|1632.8|0
1653647400000|2022-05-27 10:30:00|1633.9|1632.7|1633.9|1632.7|1633.9|1632.7|1633.9|1632.7|2
1653647410000|2022-05-27 10:30:10|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|2
1653647420000|2022-05-27 10:30:20|1633.9|1632.7|1633.9|1632.7|1633.9|1632.7|1633.9|1632.7|2
1653647450000|2022-05-27 10:30:50|1634.1|1632.9|1634.2|1633|1634.2|1633|1634.1|1632.9|10
1653647460000|2022-05-27 10:31:00|1634.1|1632.9|1634|1632.8|1634.1|1632.9|1634|1632.8|0
1653647490000|2022-05-27 10:31:30|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|1
1653647500000|2022-05-27 10:31:40|1634|1632.8|1634.1|1632.9|1634.1|1632.9|1634|1632.8|3
1653647530000|2022-05-27 10:32:10|||||||||1
1653647540000|2022-05-27 10:32:20|1634.3|1633.1|1634.3|1633.1|1634.4|1633.2|1634.3|1633.1|2
1653647590000|2022-05-27 10:33:10|1634.2|1633|1634.2|1633|1634.2|1633|1634.2|1633|3
1653647600000|2022-05-27 10:33:20|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|0
1653647610000|2022-05-27 10:33:30|1634.2|1633|1634.2|1633|1634.2|1633|1634.2|1633|0
1653647620000|2022-05-27 10:33:40|1634.1|1632.9|1634.2|1633|1634.2|1633|1634.1|1632.9|2
1653647630000|2022-05-27 10:33:50|||||||||1
1653647640000|2022-05-27 10:34:00|1634.3|1633.1|1634.5|1633.3|1634.5|1633.3|1634.3|1633.1|0
1653647650000|2022-05-27 10:34:10|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|0
1653647660000|2022-05-27 10:34:20|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|1634.6|1633.4|0
1653647670000|2022-05-27 10:34:30|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|0
1653647680000|2022-05-27 10:34:40|1634.5|1633.3|1634.3|1633.1|1634.5|1633.3|1634.3|1633.1|1
1653647730000|2022-05-27 10:35:30|||||||||1
1653647750000|2022-05-27 10:35:50|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|2
1653647770000|2022-05-27 10:36:10|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|0
1653647780000|2022-05-27 10:36:20|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|1
1653647790000|2022-05-27 10:36:30|1634.7|1633.5|1634.6|1633.4|1634.7|1633.5|1634.6|1633.4|4
1653647800000|2022-05-27 10:36:40|1634.7|1633.5|1634.6|1633.4|1634.7|1633.5|1634.6|1633.4|0
1653647810000|2022-05-27 10:36:50|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|0
1653647820000|2022-05-27 10:37:00|1634.4|1633.2|1634.5|1633.3|1634.5|1633.3|1634.3|1633.1|2
1653647840000|2022-05-27 10:37:20|1634.4|1633.2|1634.5|1633.3|1634.5|1633.3|1634.3|1633.1|1
1653647850000|2022-05-27 10:37:30|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|2
1653647860000|2022-05-27 10:37:40|1634.2|1633|1634.2|1633|1634.2|1633|1634.2|1633|0
1653647880000|2022-05-27 10:38:00|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|0
1653647900000|2022-05-27 10:38:20|1634|1632.8|1634.1|1632.9|1634.1|1632.9|1634|1632.8|5
1653647910000|2022-05-27 10:38:30|1634|1632.8|1634|1632.8|1634.1|1632.9|1634|1632.8|1
1653647930000|2022-05-27 10:38:50|1633.9|1632.7|1634|1632.8|1634|1632.8|1633.9|1632.7|1
1653647940000|2022-05-27 10:39:00|||||||||5
1653647990000|2022-05-27 10:39:50|||||||||1
1653648000000|2022-05-27 10:40:00|1633.9|1632.7|1633.9|1632.7|1633.9|1632.7|1633.9|1632.7|2
1653648030000|2022-05-27 10:40:30|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|2
1653648040000|2022-05-27 10:40:40|||||||||1
1653648050000|2022-05-27 10:40:50|||||||||1
1653648110000|2022-05-27 10:41:50|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|3
1653648120000|2022-05-27 10:42:00|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|2
1653648130000|2022-05-27 10:42:10|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|1634.6|1633.4|0
1653648140000|2022-05-27 10:42:20|1634.6|1633.4|1634.7|1633.5|1634.7|1633.5|1634.6|1633.4|0
1653648170000|2022-05-27 10:42:50|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|0
1653648200000|2022-05-27 10:43:20|1635|1633.8|1634.8|1633.6|1635|1633.8|1634.8|1633.6|3
1653648210000|2022-05-27 10:43:30|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|0
1653648230000|2022-05-27 10:43:50|1634.8|1633.6|1634.9|1633.7|1634.9|1633.7|1634.8|1633.6|3
1653648260000|2022-05-27 10:44:20|1634.8|1633.6|1634.9|1633.7|1634.9|1633.7|1634.8|1633.6|2
1653648270000|2022-05-27 10:44:30|1634.8|1633.6|1634.9|1633.7|1634.9|1633.7|1634.8|1633.6|0
1653648280000|2022-05-27 10:44:40|1634.8|1633.6|1634.8|1633.6|1634.9|1633.7|1634.8|1633.6|0
1653648290000|2022-05-27 10:44:50|1634.9|1633.7|1634.9|1633.7|1635|1633.8|1634.9|1633.7|0
1653648300000|2022-05-27 10:45:00|1635|1633.8|1635.2|1634|1635.2|1634|1635|1633.8|1
1653648310000|2022-05-27 10:45:10|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|0
1653648320000|2022-05-27 10:45:20|1635.2|1634|1635.2|1634|1635.2|1634|1635.2|1634|2
1653648330000|2022-05-27 10:45:30|1635.3|1634.1|1635.3|1634.1|1635.3|1634.1|1635.3|1634.1|1
1653648340000|2022-05-27 10:45:40|1635.2|1634|1635.1|1633.9|1635.2|1634|1635.1|1633.9|0
1653648360000|2022-05-27 10:46:00|1635.2|1634|1635.2|1634|1635.2|1634|1635.2|1634|0
1653648390000|2022-05-27 10:46:30|1635.1|1633.9|1635.1|1633.9|1635.2|1634|1635.1|1633.9|0
1653648400000|2022-05-27 10:46:40|1635.2|1634|1635.2|1634|1635.2|1634|1635.2|1634|0
1653648410000|2022-05-27 10:46:50|1635.1|1633.9|1635|1633.8|1635.1|1633.9|1634.9|1633.7|5
1653648430000|2022-05-27 10:47:10|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|0
1653648440000|2022-05-27 10:47:20|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|1
1653648450000|2022-05-27 10:47:30|1635.1|1633.9|1634.8|1633.6|1635.1|1633.9|1634.8|1633.6|4
1653648460000|2022-05-27 10:47:40|1634.7|1633.5|1634.7|1633.5|1635|1633.8|1634.6|1633.4|9
1653648470000|2022-05-27 10:47:50|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|9
1653648480000|2022-05-27 10:48:00|1634.5|1633.3|1634.2|1633|1634.5|1633.3|1634.2|1633|6
1653648490000|2022-05-27 10:48:10|1634.1|1632.9|1633.9|1632.7|1634.4|1633.2|1633.9|1632.7|21
1653648500000|2022-05-27 10:48:20|1633.5|1632.3|1633.5|1632.3|1633.5|1632.3|1633.5|1632.3|33
1653648510000|2022-05-27 10:48:30|1633.4|1632.2|1633.7|1632.5|1633.7|1632.5|1633.2|1632|112
1653648520000|2022-05-27 10:48:40|1633.4|1632.2|1633.7|1632.5|1633.7|1632.5|1633.4|1632.2|3
1653648530000|2022-05-27 10:48:50|1633.4|1632.2|1633.4|1632.2|1633.4|1632.2|1633.4|1632.2|4
1653648540000|2022-05-27 10:49:00|1633.3|1632.1|1633.4|1632.2|1633.4|1632.2|1633.3|1632.1|0
1653648550000|2022-05-27 10:49:10|1633.3|1632.1|1633.1|1631.9|1633.3|1632.1|1633.1|1631.9|3
1653648580000|2022-05-27 10:49:40|||||||||3
1653648590000|2022-05-27 10:49:50|1633.3|1632.1|1633.3|1632.1|1633.3|1632.1|1633.2|1632|0
1653648640000|2022-05-27 10:50:40|1633.4|1632.2|1633.4|1632.2|1633.4|1632.2|1633.4|1632.2|0
1653648650000|2022-05-27 10:50:50|1633.7|1632.5|1633.7|1632.5|1633.7|1632.5|1633.7|1632.5|3
1653648670000|2022-05-27 10:51:10|1633.6|1632.4|1633.6|1632.4|1633.6|1632.4|1633.6|1632.4|0
1653648680000|2022-05-27 10:51:20|1633.5|1632.3|1633.5|1632.3|1633.5|1632.3|1633.5|1632.3|2
1653648690000|2022-05-27 10:51:30|1633.6|1632.4|1633.7|1632.5|1633.7|1632.5|1633.6|1632.4|2
1653648700000|2022-05-27 10:51:40|1634|1632.8|1633.9|1632.7|1634|1632.8|1633.8|1632.6|4
1653648710000|2022-05-27 10:51:50|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|1633.6|1632.4|1
1653648720000|2022-05-27 10:52:00|1633.7|1632.5|1633.7|1632.5|1633.7|1632.5|1633.7|1632.5|0
1653648740000|2022-05-27 10:52:20|1633.4|1632.2|1633.4|1632.2|1633.5|1632.3|1633.2|1632|13
1653648750000|2022-05-27 10:52:30|1633.6|1632.4|1633.6|1632.4|1633.6|1632.4|1633.6|1632.4|10
1653648760000|2022-05-27 10:52:40|1633.7|1632.5|1633.9|1632.7|1633.9|1632.7|1633.7|1632.5|1
1653648780000|2022-05-27 10:53:00|1633.8|1632.6|1633.5|1632.3|1633.8|1632.6|1633.5|1632.3|8
1653648790000|2022-05-27 10:53:10|1633.9|1632.7|1633.9|1632.7|1633.9|1632.7|1633.9|1632.7|1
1653648800000|2022-05-27 10:53:20|1633.5|1632.3|1633|1631.8|1633.5|1632.3|1633|1631.8|30
1653648810000|2022-05-27 10:53:30|1633.1|1631.9|1633|1631.8|1633.1|1631.9|1633|1631.8|0
1653648820000|2022-05-27 10:53:40|1632.9|1631.7|1633|1631.8|1633|1631.8|1632.9|1631.7|40
1653648830000|2022-05-27 10:53:50|1633.1|1631.9|1633|1631.8|1633.1|1631.9|1633|1631.8|2
1653648840000|2022-05-27 10:54:00|1632.9|1631.7|1632.9|1631.7|1632.9|1631.7|1632.9|1631.7|1
1653648850000|2022-05-27 10:54:10|1632.7|1631.5|1632.8|1631.6|1632.9|1631.7|1632.7|1631.5|0
1653648860000|2022-05-27 10:54:20|1632.9|1631.7|1632.8|1631.6|1632.9|1631.7|1632.8|1631.6|0
1653648870000|2022-05-27 10:54:30|1632.9|1631.7|1632.9|1631.7|1632.9|1631.7|1632.9|1631.7|0
1653648880000|2022-05-27 10:54:40|1632.8|1631.6|1632.8|1631.6|1632.9|1631.7|1632.8|1631.6|1
1653648890000|2022-05-27 10:54:50|1632.7|1631.5|1632.4|1631.2|1632.7|1631.5|1632.4|1631.2|21
1653648900000|2022-05-27 10:55:00|||||||||2
1653648910000|2022-05-27 10:55:10|||||||||2
1653648920000|2022-05-27 10:55:20|1632.2|1631|1632.3|1631.1|1632.4|1631.2|1632.2|1631|111
1653648930000|2022-05-27 10:55:30|1632|1630.8|1632.2|1631|1632.4|1631.2|1632|1630.8|27
1653648940000|2022-05-27 10:55:40|1632.3|1631.1|1632.4|1631.2|1632.4|1631.2|1632.3|1631.1|2
1653648950000|2022-05-27 10:55:50|1632.5|1631.3|1631.9|1630.7|1632.5|1631.3|1631.9|1630.7|12
1653648960000|2022-05-27 10:56:00|1632.2|1631|1632.2|1631|1632.2|1631|1632|1630.8|1
1653648970000|2022-05-27 10:56:10|1632.1|1630.9|1631.9|1630.7|1632.1|1630.9|1631.9|1630.7|1
1653648980000|2022-05-27 10:56:20|1631.8|1630.6|1631.8|1630.6|1631.8|1630.6|1631.8|1630.6|0
1653649000000|2022-05-27 10:56:40|1631.9|1630.7|1632|1630.8|1632|1630.8|1631.9|1630.7|2
1653649010000|2022-05-27 10:56:50|1631.9|1630.7|1631.9|1630.7|1631.9|1630.7|1631.9|1630.7|2
1653649020000|2022-05-27 10:57:00|1631.8|1630.6|1631.9|1630.7|1631.9|1630.7|1631.8|1630.6|1
1653649040000|2022-05-27 10:57:20|1631.8|1630.6|1631.8|1630.6|1631.8|1630.6|1631.8|1630.6|0
1653649050000|2022-05-27 10:57:30|1631.9|1630.7|1631.5|1630.3|1631.9|1630.7|1631.5|1630.3|12
1653649060000|2022-05-27 10:57:40|1631.6|1630.4|1631.6|1630.4|1631.6|1630.4|1631.6|1630.4|0
1653649070000|2022-05-27 10:57:50|1631.5|1630.3|1631.5|1630.3|1631.5|1630.3|1631.5|1630.3|0
1653649080000|2022-05-27 10:58:00|||||||||4
1653649090000|2022-05-27 10:58:10|1631.6|1630.4|1631.6|1630.4|1631.6|1630.4|1631.6|1630.4|3
1653649100000|2022-05-27 10:58:20|1631.7|1630.5|1631.3|1630.1|1631.7|1630.5|1631.3|1630.1|18
1653649110000|2022-05-27 10:58:30|1631.2|1630|1631|1629.8|1631.2|1630|1631|1629.8|16
1653649120000|2022-05-27 10:58:40|||||||||2
1653649130000|2022-05-27 10:58:50|1631.2|1630|1630.9|1629.7|1631.2|1630|1630.8|1629.6|20
1653649140000|2022-05-27 10:59:00|1630.8|1629.6|1630.7|1629.5|1630.8|1629.6|1630.7|1629.5|0
1653649150000|2022-05-27 10:59:10|1630.8|1629.6|1630.8|1629.6|1630.8|1629.6|1630.8|1629.6|0
1653649170000|2022-05-27 10:59:30|1630.9|1629.7|1630.8|1629.6|1630.9|1629.7|1630.8|1629.6|2
1653649180000|2022-05-27 10:59:40|1630.7|1629.5|1630.7|1629.5|1630.7|1629.5|1630.7|1629.5|0
1653649190000|2022-05-27 10:59:50|1630.8|1629.6|1630.8|1629.6|1630.8|1629.6|1630.8|1629.6|2
1653649200000|2022-05-27 11:00:00|1630.9|1629.7|1630.8|1629.6|1630.9|1629.7|1630.8|1629.6|6
1653649230000|2022-05-27 11:00:30|1630.7|1629.5|1630.7|1629.5|1630.7|1629.5|1630.7|1629.5|0
1653649240000|2022-05-27 11:00:40|1630.5|1629.3|1630.5|1629.3|1630.5|1629.3|1630.5|1629.3|5
1653649250000|2022-05-27 11:00:50|1630.6|1629.4|1630.6|1629.4|1630.7|1629.5|1630.6|1629.4|1
1653649260000|2022-05-27 11:01:00|1630.5|1629.3|1630.5|1629.3|1630.5|1629.3|1630.5|1629.3|2
1653649270000|2022-05-27 11:01:10|1630.3|1629.1|1630.4|1629.2|1630.4|1629.2|1630.3|1629.1|2
1653649280000|2022-05-27 11:01:20|||||||||1
1653649290000|2022-05-27 11:01:30|||||||||2
1653649300000|2022-05-27 11:01:40|1630.5|1629.3|1630.5|1629.3|1630.7|1629.5|1630.5|1629.3|3
1653649320000|2022-05-27 11:02:00|1630.6|1629.4|1630.8|1629.6|1630.8|1629.6|1630.6|1629.4|2
1653649330000|2022-05-27 11:02:10|1630.7|1629.5|1630.7|1629.5|1630.7|1629.5|1630.7|1629.5|2
1653649340000|2022-05-27 11:02:20|1630.6|1629.4|1630.6|1629.4|1630.6|1629.4|1630.6|1629.4|1
1653649350000|2022-05-27 11:02:30|1630.8|1629.6|1630.7|1629.5|1630.8|1629.6|1630.7|1629.5|1
1653649360000|2022-05-27 11:02:40|1630.8|1629.6|1630.8|1629.6|1630.8|1629.6|1630.8|1629.6|1
1653649380000|2022-05-27 11:03:00|1630.9|1629.7|1630.9|1629.7|1630.9|1629.7|1630.9|1629.7|1
1653649390000|2022-05-27 11:03:10|1630.8|1629.6|1630.8|1629.6|1630.8|1629.6|1630.8|1629.6|1
1653649400000|2022-05-27 11:03:20|||||||||1
1653649430000|2022-05-27 11:03:50|1630.7|1629.5|1630.9|1629.7|1630.9|1629.7|1630.7|1629.5|6
1653649440000|2022-05-27 11:04:00|1630.8|1629.6|1630.9|1629.7|1630.9|1629.7|1630.8|1629.6|0
1653649450000|2022-05-27 11:04:10|||||||||1
1653649470000|2022-05-27 11:04:30|1630.8|1629.6|1630.7|1629.5|1630.8|1629.6|1630.7|1629.5|2
1653649480000|2022-05-27 11:04:40|1630.8|1629.6|1630.8|1629.6|1630.8|1629.6|1630.8|1629.6|0
1653649490000|2022-05-27 11:04:50|||||||||1
1653649520000|2022-05-27 11:05:20|||||||||1
1653649540000|2022-05-27 11:05:40|||||||||11
1653649550000|2022-05-27 11:05:50|1631|1629.8|1631|1629.8|1631|1629.8|1631|1629.8|1
1653649560000|2022-05-27 11:06:00|1630.9|1629.7|1630.8|1629.6|1630.9|1629.7|1630.8|1629.6|0
1653649570000|2022-05-27 11:06:10|1630.9|1629.7|1631|1629.8|1631|1629.8|1630.9|1629.7|2
1653649580000|2022-05-27 11:06:20|1631.1|1629.9|1631.2|1630|1631.2|1630|1631.1|1629.9|3
1653649590000|2022-05-27 11:06:30|1631.1|1629.9|1631.3|1630.1|1631.3|1630.1|1631.1|1629.9|1
1653649600000|2022-05-27 11:06:40|1631.4|1630.2|1631.3|1630.1|1631.4|1630.2|1631.3|1630.1|0
1653649610000|2022-05-27 11:06:50|1631.4|1630.2|1631.2|1630|1631.4|1630.2|1631.2|1630|1
1653649620000|2022-05-27 11:07:00|1631.1|1629.9|1630.9|1629.7|1631.1|1629.9|1630.8|1629.6|5
1653649630000|2022-05-27 11:07:10|1631|1629.8|1630.9|1629.7|1631.1|1629.9|1630.9|1629.7|5
1653649640000|2022-05-27 11:07:20|||||||||1
1653649650000|2022-05-27 11:07:30|1630.8|1629.6|1630.9|1629.7|1630.9|1629.7|1630.8|1629.6|0
1653649660000|2022-05-27 11:07:40|||||||||1
1653649670000|2022-05-27 11:07:50|1630.7|1629.5|1630.7|1629.5|1630.7|1629.5|1630.6|1629.4|12
1653649680000|2022-05-27 11:08:00|1630.8|1629.6|1630.8|1629.6|1630.9|1629.7|1630.8|1629.6|1
1653649690000|2022-05-27 11:08:10|1630.9|1629.7|1630.9|1629.7|1630.9|1629.7|1630.9|1629.7|2
1653649700000|2022-05-27 11:08:20|1631|1629.8|1631.3|1630.1|1631.3|1630.1|1631|1629.8|2
1653649710000|2022-05-27 11:08:30|1631.5|1630.3|1631.6|1630.4|1631.6|1630.4|1631.5|1630.3|1
1653649720000|2022-05-27 11:08:40|1630.9|1629.7|1630.9|1629.7|1630.9|1629.7|1630.8|1629.6|26
1653649730000|2022-05-27 11:08:50|1631|1629.8|1630.8|1629.6|1631|1629.8|1630.8|1629.6|11
1653649740000|2022-05-27 11:09:00|1630.9|1629.7|1630.9|1629.7|1630.9|1629.7|1630.8|1629.6|1
1653649770000|2022-05-27 11:09:30|1630.8|1629.6|1631|1629.8|1631.1|1629.9|1630.8|1629.6|9
1653649780000|2022-05-27 11:09:40|1630.9|1629.7|1631.1|1629.9|1631.1|1629.9|1630.9|1629.7|21
1653649790000|2022-05-27 11:09:50|1631.2|1630|1631.1|1629.9|1631.2|1630|1631.1|1629.9|5
1653649800000|2022-05-27 11:10:00|||||||||2
1653649810000|2022-05-27 11:10:10|1631|1629.8|1631|1629.8|1631|1629.8|1631|1629.8|1
1653649820000|2022-05-27 11:10:20|1630.9|1629.7|1630.9|1629.7|1630.9|1629.7|1630.9|1629.7|2
1653649830000|2022-05-27 11:10:30|||||||||1
1653649840000|2022-05-27 11:10:40|||||||||1
1653649850000|2022-05-27 11:10:50|1630.7|1629.5|1630.5|1629.3|1630.7|1629.5|1630.5|1629.3|35
1653649860000|2022-05-27 11:11:00|1630.4|1629.2|1630.4|1629.2|1630.4|1629.2|1630.4|1629.2|0
1653649870000|2022-05-27 11:11:10|||||||||5
1653649880000|2022-05-27 11:11:20|1630.3|1629.1|1630.6|1629.4|1630.6|1629.4|1630.3|1629.1|4
1653649890000|2022-05-27 11:11:30|1630.8|1629.6|1630.8|1629.6|1630.8|1629.6|1630.8|1629.6|4
1653649970000|2022-05-27 11:12:50|1630.9|1629.7|1630.8|1629.6|1630.9|1629.7|1630.8|1629.6|3
1653649980000|2022-05-27 11:13:00|1631.1|1629.9|1631.1|1629.9|1631.1|1629.9|1631.1|1629.9|2
1653650010000|2022-05-27 11:13:30|||||||||1
1653650060000|2022-05-27 11:14:20|1631.4|1630.2|1631.4|1630.2|1631.5|1630.3|1631.4|1630.2|16
1653650070000|2022-05-27 11:14:30|1631.5|1630.3|1631.4|1630.2|1631.5|1630.3|1631.4|1630.2|1
1653650080000|2022-05-27 11:14:40|1630.8|1629.6|1630.9|1629.7|1631|1629.8|1630.8|1629.6|1
1653650100000|2022-05-27 11:15:00|||||||||1
1653650110000|2022-05-27 11:15:10|1630.8|1629.6|1630.8|1629.6|1630.8|1629.6|1630.8|1629.6|0
1653650120000|2022-05-27 11:15:20|1630.9|1629.7|1630.9|1629.7|1630.9|1629.7|1630.9|1629.7|0
1653650130000|2022-05-27 11:15:30|1631|1629.8|1630.8|1629.6|1631|1629.8|1630.8|1629.6|9
1653650140000|2022-05-27 11:15:40|||||||||20
1653650150000|2022-05-27 11:15:50|1630.9|1629.7|1631|1629.8|1631.1|1629.9|1630.9|1629.7|7
1653650160000|2022-05-27 11:16:00|1630.8|1629.6|1631|1629.8|1631|1629.8|1630.8|1629.6|0
1653650190000|2022-05-27 11:16:30|1630.9|1629.7|1630.9|1629.7|1630.9|1629.7|1630.8|1629.6|4
1653650200000|2022-05-27 11:16:40|1631|1629.8|1630.9|1629.7|1631|1629.8|1630.9|1629.7|0
1653650220000|2022-05-27 11:17:00|||||||||1
1653650230000|2022-05-27 11:17:10|||||||||1
1653650250000|2022-05-27 11:17:30|1630.8|1629.6|1630.9|1629.7|1630.9|1629.7|1630.8|1629.6|2
1653650270000|2022-05-27 11:17:50|1630.8|1629.6|1630.9|1629.7|1630.9|1629.7|1630.8|1629.6|1
1653650280000|2022-05-27 11:18:00|1631.3|1630.1|1631.3|1630.1|1631.3|1630.1|1631.3|1630.1|1
1653650290000|2022-05-27 11:18:10|1631.1|1629.9|1631.1|1629.9|1631.1|1629.9|1631.1|1629.9|0
1653650300000|2022-05-27 11:18:20|1631|1629.8|1630.9|1629.7|1631|1629.8|1630.9|1629.7|0
1653650330000|2022-05-27 11:18:50|1631|1629.8|1631.1|1629.9|1631.1|1629.9|1631|1629.8|0
1653650360000|2022-05-27 11:19:20|1631|1629.8|1631.4|1630.2|1631.4|1630.2|1631|1629.8|1
1653650380000|2022-05-27 11:19:40|1631.3|1630.1|1631.3|1630.1|1631.3|1630.1|1631.3|1630.1|3
1653650390000|2022-05-27 11:19:50|1631.4|1630.2|1631.4|1630.2|1631.4|1630.2|1631.4|1630.2|0
1653650400000|2022-05-27 11:20:00|1631.3|1630.1|1631.3|1630.1|1631.3|1630.1|1631.3|1630.1|1
1653650430000|2022-05-27 11:20:30|1631.2|1630|1631.1|1629.9|1631.3|1630.1|1630.9|1629.7|4
1653650450000|2022-05-27 11:20:50|1630.9|1629.7|1630.9|1629.7|1630.9|1629.7|1630.9|1629.7|4
1653650460000|2022-05-27 11:21:00|1631|1629.8|1631.1|1629.9|1631.1|1629.9|1631|1629.8|0
1653650470000|2022-05-27 11:21:10|1631.3|1630.1|1631.3|1630.1|1631.3|1630.1|1631.3|1630.1|0
1653650500000|2022-05-27 11:21:40|1631.1|1629.9|1631.1|1629.9|1631.1|1629.9|1631.1|1629.9|0
1653650520000|2022-05-27 11:22:00|1631|1629.8|1631|1629.8|1631|1629.8|1631|1629.8|0
1653650530000|2022-05-27 11:22:10|1631.1|1629.9|1631.1|1629.9|1631.1|1629.9|1631.1|1629.9|4
1653650540000|2022-05-27 11:22:20|||||||||1
1653650550000|2022-05-27 11:22:30|||||||||2
1653650560000|2022-05-27 11:22:40|1631.3|1630.1|1631.3|1630.1|1631.3|1630.1|1631.3|1630.1|1
1653650580000|2022-05-27 11:23:00|1631.2|1630|1631.1|1629.9|1631.2|1630|1631.1|1629.9|1
1653650590000|2022-05-27 11:23:10|1631.2|1630|1631.2|1630|1631.2|1630|1631.2|1630|0
1653650630000|2022-05-27 11:23:50|1631.3|1630.1|1631.3|1630.1|1631.3|1630.1|1631.3|1630.1|1
1653650640000|2022-05-27 11:24:00|1631.2|1630|1631.5|1630.3|1631.5|1630.3|1631.2|1630|2
1653650650000|2022-05-27 11:24:10|1631.6|1630.4|1631.6|1630.4|1631.6|1630.4|1631.6|1630.4|0
1653650680000|2022-05-27 11:24:40|1631.5|1630.3|1631.4|1630.2|1631.5|1630.3|1631.4|1630.2|1
1653650700000|2022-05-27 11:25:00|1631.3|1630.1|1631.1|1629.9|1631.3|1630.1|1631.1|1629.9|5
1653650710000|2022-05-27 11:25:10|1631|1629.8|1631|1629.8|1631|1629.8|1631|1629.8|0
1653650720000|2022-05-27 11:25:20|1630.9|1629.7|1630.7|1629.5|1630.9|1629.7|1630.7|1629.5|1
1653650730000|2022-05-27 11:25:30|1630.8|1629.6|1631|1629.8|1631|1629.8|1630.8|1629.6|3
1653650740000|2022-05-27 11:25:40|1630.9|1629.7|1630.9|1629.7|1631|1629.8|1630.9|1629.7|0
1653650750000|2022-05-27 11:25:50|1631|1629.8|1631|1629.8|1631|1629.8|1631|1629.8|0
1653650780000|2022-05-27 11:26:20|1631.1|1629.9|1631.5|1630.3|1631.5|1630.3|1631.1|1629.9|7
1653650790000|2022-05-27 11:26:30|1631.3|1630.1|1631.6|1630.4|1631.8|1630.6|1630.9|1629.7|15
1653650800000|2022-05-27 11:26:40|1631.4|1630.2|1631.2|1630|1631.5|1630.3|1631.2|1630|5
1653650810000|2022-05-27 11:26:50|1631.1|1629.9|1631.1|1629.9|1631.1|1629.9|1631.1|1629.9|0
1653650830000|2022-05-27 11:27:10|1631|1629.8|1631.1|1629.9|1631.1|1629.9|1631|1629.8|0
1653650840000|2022-05-27 11:27:20|1631|1629.8|1631.1|1629.9|1631.1|1629.9|1630.9|1629.7|0
1653650850000|2022-05-27 11:27:30|1631|1629.8|1631|1629.8|1631|1629.8|1631|1629.8|11
1653650870000|2022-05-27 11:27:50|1631.1|1629.9|1631.1|1629.9|1631.1|1629.9|1631.1|1629.9|0
1653650880000|2022-05-27 11:28:00|1631|1629.8|1631.1|1629.9|1631.1|1629.9|1631|1629.8|1
1653650920000|2022-05-27 11:28:40|1631|1629.8|1631|1629.8|1631|1629.8|1631|1629.8|3
1653650930000|2022-05-27 11:28:50|1631.1|1629.9|1631.1|1629.9|1631.1|1629.9|1631.1|1629.9|1
1653650950000|2022-05-27 11:29:10|1631|1629.8|1631|1629.8|1631.1|1629.9|1631|1629.8|3
1653650960000|2022-05-27 11:29:20|1631.1|1629.9|1631.1|1629.9|1631.1|1629.9|1631.1|1629.9|0
1653650970000|2022-05-27 11:29:30|1630.9|1629.7|1631|1629.8|1631|1629.8|1630.9|1629.7|10
1653650980000|2022-05-27 11:29:40|1630.9|1629.7|1631|1629.8|1631|1629.8|1630.9|1629.7|0
1653650990000|2022-05-27 11:29:50|1630.9|1629.7|1630.8|1629.6|1631|1629.8|1630.8|1629.6|1
1653651000000|2022-05-27 11:30:00|1630.7|1629.5|1630.3|1629.1|1630.8|1629.6|1630.2|1629|60
1653651010000|2022-05-27 11:30:10|1630.2|1629|1630.4|1629.2|1630.4|1629.2|1630|1628.8|13
1653651020000|2022-05-27 11:30:20|1630.5|1629.3|1630.5|1629.3|1630.7|1629.5|1630.5|1629.3|3
1653651030000|2022-05-27 11:30:30|1630.4|1629.2|1630.4|1629.2|1630.5|1629.3|1630.4|1629.2|4
1653651040000|2022-05-27 11:30:40|1630.3|1629.1|1630.3|1629.1|1630.3|1629.1|1630.3|1629.1|0
1653651050000|2022-05-27 11:30:50|1630.4|1629.2|1630.2|1629|1630.4|1629.2|1630.2|1629|0
1653651070000|2022-05-27 11:31:10|1630.3|1629.1|1630.7|1629.5|1630.7|1629.5|1630.3|1629.1|16
1653651080000|2022-05-27 11:31:20|||||||||1
1653651090000|2022-05-27 11:31:30|1630.9|1629.7|1630.8|1629.6|1630.9|1629.7|1630.7|1629.5|4
1653651100000|2022-05-27 11:31:40|1630.9|1629.7|1631|1629.8|1631|1629.8|1630.9|1629.7|5
1653651110000|2022-05-27 11:31:50|||||||||6
1653651120000|2022-05-27 11:32:00|1631.1|1629.9|1631.2|1630|1631.2|1630|1631.1|1629.9|3
1653651140000|2022-05-27 11:32:20|||||||||3
1653651150000|2022-05-27 11:32:30|1630.9|1629.7|1630.9|1629.7|1630.9|1629.7|1630.9|1629.7|5
1653651160000|2022-05-27 11:32:40|1630.8|1629.6|1630.9|1629.7|1630.9|1629.7|1630.7|1629.5|3
1653651170000|2022-05-27 11:32:50|1630.8|1629.6|1631|1629.8|1631|1629.8|1630.7|1629.5|4
1653651180000|2022-05-27 11:33:00|1630.9|1629.7|1630.8|1629.6|1630.9|1629.7|1630.8|1629.6|1
1653651200000|2022-05-27 11:33:20|1630.9|1629.7|1631|1629.8|1631|1629.8|1630.9|1629.7|4
1653651220000|2022-05-27 11:33:40|||||||||2
1653651240000|2022-05-27 11:34:00|1630.9|1629.7|1630.8|1629.6|1630.9|1629.7|1630.8|1629.6|4
1653651250000|2022-05-27 11:34:10|||||||||2
1653651260000|2022-05-27 11:34:20|1630.9|1629.7|1631|1629.8|1631|1629.8|1630.8|1629.6|2
1653651280000|2022-05-27 11:34:40|||||||||2
1653651290000|2022-05-27 11:34:50|1630.7|1629.5|1630.8|1629.6|1630.8|1629.6|1630.7|1629.5|1
1653651300000|2022-05-27 11:35:00|||||||||1
1653651310000|2022-05-27 11:35:10|1630.7|1629.5|1630.8|1629.6|1630.8|1629.6|1630.7|1629.5|0
1653651320000|2022-05-27 11:35:20|1630.7|1629.5|1630.7|1629.5|1630.7|1629.5|1630.7|1629.5|0
1653651330000|2022-05-27 11:35:30|1630.4|1629.2|1630.5|1629.3|1630.5|1629.3|1630.4|1629.2|13
1653651340000|2022-05-27 11:35:40|1630.6|1629.4|1630.5|1629.3|1630.7|1629.5|1630.5|1629.3|1
1653651350000|2022-05-27 11:35:50|||||||||1
1653651360000|2022-05-27 11:36:00|1630.6|1629.4|1630.7|1629.5|1630.7|1629.5|1630.6|1629.4|0
1653651410000|2022-05-27 11:36:50|1630.5|1629.3|1630.7|1629.5|1630.7|1629.5|1630.4|1629.2|3
1653651420000|2022-05-27 11:37:00|1630.8|1629.6|1631|1629.8|1631|1629.8|1630.8|1629.6|3
1653651430000|2022-05-27 11:37:10|1630.9|1629.7|1630.9|1629.7|1630.9|1629.7|1630.9|1629.7|0
1653651440000|2022-05-27 11:37:20|1631|1629.8|1630.9|1629.7|1631|1629.8|1630.9|1629.7|1
1653651450000|2022-05-27 11:37:30|1631|1629.8|1630.8|1629.6|1631|1629.8|1630.8|1629.6|3
1653651460000|2022-05-27 11:37:40|1630.7|1629.5|1630.5|1629.3|1630.8|1629.6|1630.5|1629.3|14
1653651470000|2022-05-27 11:37:50|1630.4|1629.2|1630.3|1629.1|1630.4|1629.2|1630.3|1629.1|1
1653651480000|2022-05-27 11:38:00|1630.2|1629|1630.2|1629|1630.3|1629.1|1630|1628.8|2
1653651490000|2022-05-27 11:38:10|1630.3|1629.1|1630|1628.8|1630.3|1629.1|1630|1628.8|2
1653651500000|2022-05-27 11:38:20|1630.1|1628.9|1629.8|1628.6|1630.1|1628.9|1629.6|1628.4|2
1653651510000|2022-05-27 11:38:30|1629.9|1628.7|1629.9|1628.7|1629.9|1628.7|1629.9|1628.7|41
1653651520000|2022-05-27 11:38:40|1630|1628.8|1630.1|1628.9|1630.3|1629.1|1630|1628.8|3
1653651530000|2022-05-27 11:38:50|1630|1628.8|1630|1628.8|1630.1|1628.9|1630|1628.8|23
1653651540000|2022-05-27 11:39:00|||||||||3
1653651550000|2022-05-27 11:39:10|1630.2|1629|1630.5|1629.3|1630.5|1629.3|1630.2|1629|2
1653651560000|2022-05-27 11:39:20|1630.4|1629.2|1630.7|1629.5|1630.7|1629.5|1630.3|1629.1|14
1653651570000|2022-05-27 11:39:30|1630.6|1629.4|1630.5|1629.3|1630.8|1629.6|1630.5|1629.3|0
1653651590000|2022-05-27 11:39:50|||||||||3
1653651600000|2022-05-27 11:40:00|1630.6|1629.4|1630.5|1629.3|1630.6|1629.4|1630.5|1629.3|0
1653651610000|2022-05-27 11:40:10|||||||||1
1653651620000|2022-05-27 11:40:20|1630.8|1629.6|1630.8|1629.6|1631|1629.8|1630.8|1629.6|2
1653651630000|2022-05-27 11:40:30|1630.7|1629.5|1630.7|1629.5|1630.7|1629.5|1630.7|1629.5|0
1653651640000|2022-05-27 11:40:40|1630.5|1629.3|1630.6|1629.4|1630.6|1629.4|1630.5|1629.3|0
1653651650000|2022-05-27 11:40:50|1630.7|1629.5|1630.6|1629.4|1630.7|1629.5|1630.6|1629.4|6
1653651660000|2022-05-27 11:41:00|1630.8|1629.6|1631|1629.8|1631|1629.8|1630.7|1629.5|179
1653651670000|2022-05-27 11:41:10|||||||||1
1653651680000|2022-05-27 11:41:20|1631.1|1629.9|1631.2|1630|1631.2|1630|1631.1|1629.9|3
1653651690000|2022-05-27 11:41:30|1631.1|1629.9|1631.1|1629.9|1631.1|1629.9|1631.1|1629.9|0
1653651720000|2022-05-27 11:42:00|1631|1629.8|1631.1|1629.9|1631.1|1629.9|1631|1629.8|2
1653651730000|2022-05-27 11:42:10|1631|1629.8|1631|1629.8|1631|1629.8|1631|1629.8|1
1653651740000|2022-05-27 11:42:20|1631.1|1629.9|1631.2|1630|1631.2|1630|1631.1|1629.9|3
1653651750000|2022-05-27 11:42:30|1631|1629.8|1631|1629.8|1631|1629.8|1630.7|1629.5|7
1653651790000|2022-05-27 11:43:10|1631.1|1629.9|1631.2|1630|1631.2|1630|1631.1|1629.9|2
1653651800000|2022-05-27 11:43:20|1631.3|1630.1|1631.5|1630.3|1631.5|1630.3|1631.3|1630.1|1
1653651820000|2022-05-27 11:43:40|1631.4|1630.2|1631.4|1630.2|1631.5|1630.3|1631.4|1630.2|2
1653651830000|2022-05-27 11:43:50|1631.5|1630.3|1631.5|1630.3|1631.5|1630.3|1631.5|1630.3|18
1653651840000|2022-05-27 11:44:00|1631.6|1630.4|1631.8|1630.6|1631.8|1630.6|1631.6|1630.4|1
1653651850000|2022-05-27 11:44:10|1631.9|1630.7|1632.3|1631.1|1632.3|1631.1|1631.9|1630.7|5
1653651860000|2022-05-27 11:44:20|1632.1|1630.9|1632.3|1631.1|1632.3|1631.1|1632.1|1630.9|1
1653651870000|2022-05-27 11:44:30|1632.4|1631.2|1632.4|1631.2|1632.5|1631.3|1632.3|1631.1|8
1653651880000|2022-05-27 11:44:40|1632.5|1631.3|1632.6|1631.4|1632.6|1631.4|1632.5|1631.3|6
1653651890000|2022-05-27 11:44:50|1632.5|1631.3|1632.4|1631.2|1632.6|1631.4|1632.4|1631.2|2
1653651900000|2022-05-27 11:45:00|1632.6|1631.4|1632.5|1631.3|1632.6|1631.4|1632.4|1631.2|14
1653651910000|2022-05-27 11:45:10|1632.4|1631.2|1632.2|1631|1632.4|1631.2|1632.2|1631|9
1653651920000|2022-05-27 11:45:20|1632|1630.8|1632|1630.8|1632.1|1630.9|1632|1630.8|11
1653651930000|2022-05-27 11:45:30|||||||||1
1653651950000|2022-05-27 11:45:50|1631.8|1630.6|1631.8|1630.6|1631.9|1630.7|1631.8|1630.6|4
1653651960000|2022-05-27 11:46:00|1631.9|1630.7|1631.9|1630.7|1631.9|1630.7|1631.9|1630.7|4
1653651970000|2022-05-27 11:46:10|1632.1|1630.9|1632.1|1630.9|1632.1|1630.9|1632.1|1630.9|0
1653651980000|2022-05-27 11:46:20|||||||||1
1653651990000|2022-05-27 11:46:30|1632|1630.8|1632|1630.8|1632|1630.8|1632|1630.8|3
1653652000000|2022-05-27 11:46:40|1631.9|1630.7|1632|1630.8|1632|1630.8|1631.8|1630.6|0
1653652010000|2022-05-27 11:46:50|1632.1|1630.9|1632.1|1630.9|1632.1|1630.9|1632.1|1630.9|0
1653652030000|2022-05-27 11:47:10|1632|1630.8|1631.9|1630.7|1632|1630.8|1631.9|1630.7|1
1653652040000|2022-05-27 11:47:20|1631.8|1630.6|1632.1|1630.9|1632.1|1630.9|1631.8|1630.6|6
1653652050000|2022-05-27 11:47:30|1632.3|1631.1|1632.3|1631.1|1632.3|1631.1|1632.3|1631.1|2
1653652070000|2022-05-27 11:47:50|1632.2|1631|1632.2|1631|1632.2|1631|1632.2|1631|2
1653652080000|2022-05-27 11:48:00|1632.3|1631.1|1632.3|1631.1|1632.3|1631.1|1632.2|1631|1
1653652090000|2022-05-27 11:48:10|1632.6|1631.4|1632.6|1631.4|1632.6|1631.4|1632.6|1631.4|6
1653652100000|2022-05-27 11:48:20|1632.7|1631.5|1632.7|1631.5|1632.7|1631.5|1632.7|1631.5|2
1653652110000|2022-05-27 11:48:30|1632.8|1631.6|1632.8|1631.6|1632.8|1631.6|1632.8|1631.6|0
1653652140000|2022-05-27 11:49:00|1632.7|1631.5|1632.8|1631.6|1632.8|1631.6|1632.7|1631.5|2
1653652160000|2022-05-27 11:49:20|1632.5|1631.3|1632.4|1631.2|1632.6|1631.4|1632.4|1631.2|1
1653652170000|2022-05-27 11:49:30|1632.5|1631.3|1632.4|1631.2|1632.5|1631.3|1632.4|1631.2|0
1653652180000|2022-05-27 11:49:40|1632.6|1631.4|1632.7|1631.5|1632.7|1631.5|1632.6|1631.4|8
1653652200000|2022-05-27 11:50:00|1632.6|1631.4|1632.6|1631.4|1632.7|1631.5|1632.6|1631.4|2
1653652210000|2022-05-27 11:50:10|||||||||2
1653652230000|2022-05-27 11:50:30|1632.7|1631.5|1632.6|1631.4|1632.7|1631.5|1632.6|1631.4|3
1653652240000|2022-05-27 11:50:40|1632.8|1631.6|1632.8|1631.6|1632.8|1631.6|1632.8|1631.6|1
1653652250000|2022-05-27 11:50:50|1633.1|1631.9|1633.1|1631.9|1633.1|1631.9|1633.1|1631.9|5
1653652260000|2022-05-27 11:51:00|||||||||3
1653652270000|2022-05-27 11:51:10|1633.2|1632|1633.3|1632.1|1633.3|1632.1|1633.2|1632|3
1653652280000|2022-05-27 11:51:20|||||||||2
1653652300000|2022-05-27 11:51:40|1633.2|1632|1633.4|1632.2|1633.4|1632.2|1633.1|1631.9|16
1653652320000|2022-05-27 11:52:00|1633.3|1632.1|1633.1|1631.9|1633.3|1632.1|1633.1|1631.9|2
1653652330000|2022-05-27 11:52:10|1633|1631.8|1633.1|1631.9|1633.2|1632|1633|1631.8|3
1653652350000|2022-05-27 11:52:30|1633.2|1632|1633.2|1632|1633.2|1632|1633.2|1632|0
1653652360000|2022-05-27 11:52:40|1633.4|1632.2|1633.4|1632.2|1633.4|1632.2|1633.3|1632.1|24
1653652370000|2022-05-27 11:52:50|1633.5|1632.3|1633.5|1632.3|1633.5|1632.3|1633.5|1632.3|1
1653652380000|2022-05-27 11:53:00|1633.4|1632.2|1633.2|1632|1633.4|1632.2|1633.1|1631.9|5
1653652390000|2022-05-27 11:53:10|1633.3|1632.1|1633.1|1631.9|1633.3|1632.1|1633.1|1631.9|2
1653652400000|2022-05-27 11:53:20|1633.2|1632|1633.4|1632.2|1633.4|1632.2|1633.2|1632|0
1653652410000|2022-05-27 11:53:30|||||||||5
1653652420000|2022-05-27 11:53:40|1634.2|1633|1634.4|1633.2|1634.4|1633.2|1634.2|1633|40
1653652430000|2022-05-27 11:53:50|||||||||1
1653652440000|2022-05-27 11:54:00|1634.6|1633.4|1634.3|1633.1|1634.6|1633.4|1634.2|1633|23
1653652450000|2022-05-27 11:54:10|1634.2|1633|1634.2|1633|1634.2|1633|1634.2|1633|2
1653652460000|2022-05-27 11:54:20|1634.4|1633.2|1634.3|1633.1|1634.4|1633.2|1634.2|1633|14
1653652470000|2022-05-27 11:54:30|1634.2|1633|1634.2|1633|1634.2|1633|1634.2|1633|0
1653652480000|2022-05-27 11:54:40|1634.1|1632.9|1633.9|1632.7|1634.2|1633|1633.9|1632.7|1
1653652500000|2022-05-27 11:55:00|1633.8|1632.6|1633.7|1632.5|1633.9|1632.7|1633.7|1632.5|2
1653652520000|2022-05-27 11:55:20|1633.9|1632.7|1633.9|1632.7|1633.9|1632.7|1633.8|1632.6|9
1653652540000|2022-05-27 11:55:40|1634|1632.8|1634.1|1632.9|1634.1|1632.9|1633.9|1632.7|8
1653652550000|2022-05-27 11:55:50|1634.2|1633|1634.7|1633.5|1634.8|1633.6|1634.2|1633|12
1653652560000|2022-05-27 11:56:00|1634.4|1633.2|1634.2|1633|1634.4|1633.2|1634.2|1633|4
1653652570000|2022-05-27 11:56:10|1634.3|1633.1|1634.1|1632.9|1634.4|1633.2|1634.1|1632.9|10
1653652580000|2022-05-27 11:56:20|1634.2|1633|1634.8|1633.6|1634.8|1633.6|1634.2|1633|4
1653652590000|2022-05-27 11:56:30|1634.9|1633.7|1635|1633.8|1635|1633.8|1634.9|1633.7|9
1653652600000|2022-05-27 11:56:40|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|4
1653652620000|2022-05-27 11:57:00|1634.7|1633.5|1634.6|1633.4|1634.7|1633.5|1634.5|1633.3|13
1653652630000|2022-05-27 11:57:10|1634.7|1633.5|1634.6|1633.4|1634.7|1633.5|1634.5|1633.3|2
1653652640000|2022-05-27 11:57:20|1634.5|1633.3|1634.2|1633|1634.6|1633.4|1634.1|1632.9|8
1653652650000|2022-05-27 11:57:30|1634.3|1633.1|1634.4|1633.2|1634.4|1633.2|1634.3|1633.1|2
1653652660000|2022-05-27 11:57:40|1634.3|1633.1|1634.3|1633.1|1634.4|1633.2|1634.3|1633.1|1
1653652670000|2022-05-27 11:57:50|1634.2|1633|1634.3|1633.1|1634.4|1633.2|1634.2|1633|2
1653652690000|2022-05-27 11:58:10|1634.2|1633|1634.2|1633|1634.2|1633|1634.1|1632.9|4
1653652700000|2022-05-27 11:58:20|1634|1632.8|1634.2|1633|1634.2|1633|1634|1632.8|6
1653652720000|2022-05-27 11:58:40|1633.9|1632.7|1634.2|1633|1634.4|1633.2|1633.9|1632.7|11
1653652730000|2022-05-27 11:58:50|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|1634.2|1633|0
1653652740000|2022-05-27 11:59:00|1634.4|1633.2|1634.2|1633|1634.4|1633.2|1634.2|1633|2
1653652750000|2022-05-27 11:59:10|1634|1632.8|1634.1|1632.9|1634.1|1632.9|1634|1632.8|0
1653652760000|2022-05-27 11:59:20|1634.2|1633|1634.2|1633|1634.2|1633|1634.2|1633|3
1653652770000|2022-05-27 11:59:30|1634.3|1633.1|1634.4|1633.2|1634.4|1633.2|1634.3|1633.1|5
1653652790000|2022-05-27 11:59:50|||||||||4
1653652800000|2022-05-27 12:00:00|1634.3|1633.1|1634.2|1633|1634.3|1633.1|1634.2|1633|3
1653652810000|2022-05-27 12:00:10|1634|1632.8|1634|1632.8|1634|1632.8|1634|1632.8|2
1653652820000|2022-05-27 12:00:20|1634.1|1632.9|1634.2|1633|1634.2|1633|1634.1|1632.9|0
1653652830000|2022-05-27 12:00:30|1634.1|1632.9|1634.2|1633|1634.2|1633|1634.1|1632.9|4
1653652840000|2022-05-27 12:00:40|||||||||1
1653652860000|2022-05-27 12:01:00|1634.3|1633.1|1634.4|1633.2|1634.4|1633.2|1634.3|1633.1|1
1653652870000|2022-05-27 12:01:10|||||||||15
1653652880000|2022-05-27 12:01:20|1634.3|1633.1|1634.2|1633|1634.3|1633.1|1634.2|1633|1
1653652900000|2022-05-27 12:01:40|1634|1632.8|1633.9|1632.7|1634|1632.8|1633.9|1632.7|4
1653652910000|2022-05-27 12:01:50|1633.8|1632.6|1634|1632.8|1634|1632.8|1633.8|1632.6|1
1653652920000|2022-05-27 12:02:00|1634.1|1632.9|1634.2|1633|1634.2|1633|1634.1|1632.9|4
1653652930000|2022-05-27 12:02:10|1634.3|1633.1|1634.2|1633|1634.3|1633.1|1634.2|1633|1
1653652940000|2022-05-27 12:02:20|1634.4|1633.2|1634.2|1633|1634.4|1633.2|1634.2|1633|6
1653652950000|2022-05-27 12:02:30|||||||||2
1653652960000|2022-05-27 12:02:40|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|12
1653652970000|2022-05-27 12:02:50|1633.9|1632.7|1633.8|1632.6|1633.9|1632.7|1633.8|1632.6|0
1653652980000|2022-05-27 12:03:00|1633.7|1632.5|1633.8|1632.6|1633.8|1632.6|1633.7|1632.5|3
1653652990000|2022-05-27 12:03:10|1633.7|1632.5|1633.3|1632.1|1633.8|1632.6|1633.3|1632.1|11
1653653000000|2022-05-27 12:03:20|1633.4|1632.2|1633.6|1632.4|1633.6|1632.4|1633.4|1632.2|2
1653653010000|2022-05-27 12:03:30|1633.5|1632.3|1633.5|1632.3|1633.6|1632.4|1633.5|1632.3|1
1653653020000|2022-05-27 12:03:40|1633.6|1632.4|1633.7|1632.5|1634|1632.8|1633.6|1632.4|9
1653653030000|2022-05-27 12:03:50|1633.8|1632.6|1633.5|1632.3|1633.8|1632.6|1633.5|1632.3|4
1653653050000|2022-05-27 12:04:10|1633.4|1632.2|1633.3|1632.1|1633.4|1632.2|1633.3|1632.1|5
1653653060000|2022-05-27 12:04:20|1633.4|1632.2|1633.6|1632.4|1633.6|1632.4|1633.4|1632.2|5
1653653070000|2022-05-27 12:04:30|1633.5|1632.3|1633.5|1632.3|1633.5|1632.3|1633.5|1632.3|0
1653653080000|2022-05-27 12:04:40|1633.3|1632.1|1633.3|1632.1|1633.3|1632.1|1633.3|1632.1|8
1653653090000|2022-05-27 12:04:50|1633.2|1632|1633.3|1632.1|1633.3|1632.1|1633.2|1632|17
1653653100000|2022-05-27 12:05:00|1633.2|1632|1633.2|1632|1633.2|1632|1633.2|1632|2
1653653110000|2022-05-27 12:05:10|1633|1631.8|1633|1631.8|1633|1631.8|1633|1631.8|8
1653653120000|2022-05-27 12:05:20|1633.1|1631.9|1633.3|1632.1|1633.3|1632.1|1633.1|1631.9|6
1653653130000|2022-05-27 12:05:30|1633.2|1632|1633|1631.8|1633.2|1632|1633|1631.8|3
1653653140000|2022-05-27 12:05:40|1633.2|1632|1633.2|1632|1633.2|1632|1633.2|1632|1
1653653150000|2022-05-27 12:05:50|1633.3|1632.1|1633.3|1632.1|1633.3|1632.1|1633.3|1632.1|0
1653653160000|2022-05-27 12:06:00|1633.2|1632|1633.2|1632|1633.2|1632|1633.2|1632|12
1653653180000|2022-05-27 12:06:20|||||||||1
1653653190000|2022-05-27 12:06:30|||||||||1
1653653200000|2022-05-27 12:06:40|1633.1|1631.9|1633.2|1632|1633.2|1632|1633.1|1631.9|3
1653653210000|2022-05-27 12:06:50|1633.1|1631.9|1633.1|1631.9|1633.1|1631.9|1633.1|1631.9|1
1653653220000|2022-05-27 12:07:00|||||||||1
1653653230000|2022-05-27 12:07:10|1632.8|1631.6|1633.1|1631.9|1633.1|1631.9|1632.8|1631.6|2
1653653240000|2022-05-27 12:07:20|1633|1631.8|1633.1|1631.9|1633.1|1631.9|1633|1631.8|0
1653653250000|2022-05-27 12:07:30|1633|1631.8|1633|1631.8|1633|1631.8|1633|1631.8|0
1653653260000|2022-05-27 12:07:40|1633.1|1631.9|1633.1|1631.9|1633.1|1631.9|1633.1|1631.9|0
1653653270000|2022-05-27 12:07:50|1633.2|1632|1633.1|1631.9|1633.2|1632|1633.1|1631.9|4
1653653280000|2022-05-27 12:08:00|||||||||9
1653653290000|2022-05-27 12:08:10|1633.2|1632|1633.1|1631.9|1633.2|1632|1633.1|1631.9|0
1653653300000|2022-05-27 12:08:20|1633|1631.8|1633.1|1631.9|1633.1|1631.9|1633|1631.8|3
1653653310000|2022-05-27 12:08:30|1633|1631.8|1633|1631.8|1633|1631.8|1633|1631.8|0
1653653330000|2022-05-27 12:08:50|1633.1|1631.9|1633|1631.8|1633.1|1631.9|1633|1631.8|2
1653653340000|2022-05-27 12:09:00|1633.1|1631.9|1633|1631.8|1633.1|1631.9|1633|1631.8|10
1653653350000|2022-05-27 12:09:10|1633.1|1631.9|1633.1|1631.9|1633.1|1631.9|1633.1|1631.9|0
1653653360000|2022-05-27 12:09:20|1633.2|1632|1633.3|1632.1|1633.3|1632.1|1633.1|1631.9|5
1653653370000|2022-05-27 12:09:30|1633.2|1632|1633.5|1632.3|1633.6|1632.4|1633.2|1632|9
1653653380000|2022-05-27 12:09:40|1633.7|1632.5|1633.5|1632.3|1633.7|1632.5|1633.5|1632.3|6
1653653390000|2022-05-27 12:09:50|1633.6|1632.4|1633.6|1632.4|1633.6|1632.4|1633.6|1632.4|3
1653653400000|2022-05-27 12:10:00|1633.5|1632.3|1633.5|1632.3|1633.5|1632.3|1633.5|1632.3|0
1653653410000|2022-05-27 12:10:10|1633.6|1632.4|1633.6|1632.4|1633.6|1632.4|1633.5|1632.3|2
1653653420000|2022-05-27 12:10:20|1633.5|1632.3|1633.5|1632.3|1633.7|1632.5|1633.5|1632.3|1
1653653430000|2022-05-27 12:10:30|1633.6|1632.4|1633.3|1632.1|1633.6|1632.4|1633.3|1632.1|2
1653653440000|2022-05-27 12:10:40|1633.2|1632|1633.3|1632.1|1633.3|1632.1|1633.2|1632|5
1653653450000|2022-05-27 12:10:50|1633.2|1632|1633.5|1632.3|1633.5|1632.3|1633.2|1632|0
1653653460000|2022-05-27 12:11:00|1633.4|1632.2|1633.3|1632.1|1633.4|1632.2|1633.3|1632.1|3
1653653470000|2022-05-27 12:11:10|1633.4|1632.2|1633.3|1632.1|1633.4|1632.2|1633.3|1632.1|1
1653653480000|2022-05-27 12:11:20|1633.4|1632.2|1633.4|1632.2|1633.4|1632.2|1633.4|1632.2|0
1653653490000|2022-05-27 12:11:30|1633.3|1632.1|1633.3|1632.1|1633.3|1632.1|1633.3|1632.1|0
1653653500000|2022-05-27 12:11:40|1633|1631.8|1633|1631.8|1633.1|1631.9|1633|1631.8|2
1653653510000|2022-05-27 12:11:50|1632.6|1631.4|1632.6|1631.4|1632.6|1631.4|1632.6|1631.4|5
1653653520000|2022-05-27 12:12:00|1632.1|1630.9|1632.2|1631|1632.2|1631|1632.1|1630.9|11
1653653530000|2022-05-27 12:12:10|1632.1|1630.9|1632.1|1630.9|1632.1|1630.9|1632.1|1630.9|0
1653653540000|2022-05-27 12:12:20|1632.3|1631.1|1632.2|1631|1632.3|1631.1|1632.2|1631|1
1653653550000|2022-05-27 12:12:30|1632.3|1631.1|1632.2|1631|1632.3|1631.1|1632.1|1630.9|0
1653653560000|2022-05-27 12:12:40|1632.1|1630.9|1632.3|1631.1|1632.3|1631.1|1632|1630.8|1
1653653570000|2022-05-27 12:12:50|||||||||1
1653653580000|2022-05-27 12:13:00|1632.4|1631.2|1632.5|1631.3|1632.5|1631.3|1632.3|1631.1|3
1653653590000|2022-05-27 12:13:10|1632.4|1631.2|1632.3|1631.1|1632.4|1631.2|1632.3|1631.1|3
1653653600000|2022-05-27 12:13:20|||||||||1
1653653630000|2022-05-27 12:13:50|1632.2|1631|1632.2|1631|1632.2|1631|1632.2|1631|1
1653653640000|2022-05-27 12:14:00|1632.1|1630.9|1632.1|1630.9|1632.1|1630.9|1631.9|1630.7|2
1653653660000|2022-05-27 12:14:20|1632.2|1631|1632.9|1631.7|1633|1631.8|1632.2|1631|41
1653653670000|2022-05-27 12:14:30|1632.8|1631.6|1632.8|1631.6|1632.8|1631.6|1632.8|1631.6|19
1653653680000|2022-05-27 12:14:40|1632.7|1631.5|1632.6|1631.4|1632.8|1631.6|1632.6|1631.4|2
1653653700000|2022-05-27 12:15:00|1632.4|1631.2|1632.4|1631.2|1632.4|1631.2|1632.4|1631.2|3
1653653720000|2022-05-27 12:15:20|1632.5|1631.3|1632.5|1631.3|1632.5|1631.3|1632.5|1631.3|12
1653653730000|2022-05-27 12:15:30|1632.4|1631.2|1632.5|1631.3|1632.6|1631.4|1632.3|1631.1|7
1653653740000|2022-05-27 12:15:40|1632.4|1631.2|1632.2|1631|1632.4|1631.2|1632.2|1631|2
1653653760000|2022-05-27 12:16:00|1631.9|1630.7|1631.9|1630.7|1631.9|1630.7|1631.9|1630.7|4
1653653770000|2022-05-27 12:16:10|||||||||5
1653653780000|2022-05-27 12:16:20|||||||||9
1653653790000|2022-05-27 12:16:30|||||||||1
1653653810000|2022-05-27 12:16:50|1631.5|1630.3|1631.9|1630.7|1631.9|1630.7|1631.5|1630.3|16
1653653820000|2022-05-27 12:17:00|1631.8|1630.6|1631.8|1630.6|1631.8|1630.6|1631.8|1630.6|5
1653653830000|2022-05-27 12:17:10|||||||||1
1653653840000|2022-05-27 12:17:20|1632.2|1631|1632.2|1631|1632.2|1631|1632.2|1631|0
1653653850000|2022-05-27 12:17:30|1632.3|1631.1|1632.2|1631|1632.3|1631.1|1632.1|1630.9|5
1653653860000|2022-05-27 12:17:40|1632.4|1631.2|1632.1|1630.9|1632.4|1631.2|1632.1|1630.9|1
1653653870000|2022-05-27 12:17:50|1632|1630.8|1632.1|1630.9|1632.1|1630.9|1632|1630.8|0
1653653880000|2022-05-27 12:18:00|||||||||1
1653653890000|2022-05-27 12:18:10|1631.9|1630.7|1632.1|1630.9|1632.1|1630.9|1631.9|1630.7|8
1653653910000|2022-05-27 12:18:30|1632|1630.8|1632|1630.8|1632|1630.8|1632|1630.8|0
1653653920000|2022-05-27 12:18:40|1631.9|1630.7|1631.9|1630.7|1632|1630.8|1631.9|1630.7|0
1653653940000|2022-05-27 12:19:00|||||||||1
1653653950000|2022-05-27 12:19:10|1631.7|1630.5|1631.9|1630.7|1631.9|1630.7|1631.7|1630.5|3
1653653970000|2022-05-27 12:19:30|1632|1630.8|1632|1630.8|1632|1630.8|1631.9|1630.7|2
1653653980000|2022-05-27 12:19:40|1631.9|1630.7|1631.9|1630.7|1632|1630.8|1631.9|1630.7|0
1653653990000|2022-05-27 12:19:50|1631.8|1630.6|1631.8|1630.6|1631.8|1630.6|1631.7|1630.5|6
1653654000000|2022-05-27 12:20:00|1631.9|1630.7|1632.1|1630.9|1632.1|1630.9|1631.9|1630.7|0
1653654010000|2022-05-27 12:20:10|1632.3|1631.1|1632.3|1631.1|1632.3|1631.1|1632.3|1631.1|3
1653654020000|2022-05-27 12:20:20|1632.1|1630.9|1632.1|1630.9|1632.2|1631|1632.1|1630.9|0
1653654030000|2022-05-27 12:20:30|1632.2|1631|1632.4|1631.2|1632.4|1631.2|1632.2|1631|2
1653654050000|2022-05-27 12:20:50|1632.3|1631.1|1632.3|1631.1|1632.4|1631.2|1632.3|1631.1|0
1653654060000|2022-05-27 12:21:00|1632.4|1631.2|1632.2|1631|1632.4|1631.2|1632.1|1630.9|6
1653654080000|2022-05-27 12:21:20|1631.9|1630.7|1632|1630.8|1632|1630.8|1631.9|1630.7|4
1653654110000|2022-05-27 12:21:50|1632.1|1630.9|1632.2|1631|1632.4|1631.2|1632.1|1630.9|7
1653654120000|2022-05-27 12:22:00|1632.1|1630.9|1631.9|1630.7|1632.1|1630.9|1631.8|1630.6|0
1653654130000|2022-05-27 12:22:10|1632|1630.8|1632.2|1631|1632.2|1631|1632|1630.8|1
1653654140000|2022-05-27 12:22:20|1632.5|1631.3|1632.9|1631.7|1632.9|1631.7|1632.5|1631.3|17
1653654150000|2022-05-27 12:22:30|1632.8|1631.6|1632.9|1631.7|1632.9|1631.7|1632.8|1631.6|1
1653654170000|2022-05-27 12:22:50|1633.2|1632|1633.2|1632|1633.2|1632|1633.2|1632|6
1653654180000|2022-05-27 12:23:00|1633.3|1632.1|1633.3|1632.1|1633.4|1632.2|1633.3|1632.1|1
1653654190000|2022-05-27 12:23:10|1633.2|1632|1633.2|1632|1633.2|1632|1633.1|1631.9|1
1653654200000|2022-05-27 12:23:20|1633.1|1631.9|1633.1|1631.9|1633.3|1632.1|1633.1|1631.9|3
1653654210000|2022-05-27 12:23:30|1633.2|1632|1633.2|1632|1633.2|1632|1633.2|1632|1
1653654220000|2022-05-27 12:23:40|1633.4|1632.2|1633.4|1632.2|1633.4|1632.2|1633.4|1632.2|5
1653654230000|2022-05-27 12:23:50|1633.5|1632.3|1633.6|1632.4|1633.6|1632.4|1633.5|1632.3|11
1653654240000|2022-05-27 12:24:00|1633.5|1632.3|1633.4|1632.2|1633.5|1632.3|1633.2|1632|8
1653654250000|2022-05-27 12:24:10|1633.5|1632.3|1633.4|1632.2|1633.5|1632.3|1633.4|1632.2|4
1653654260000|2022-05-27 12:24:20|1633.5|1632.3|1633.5|1632.3|1633.5|1632.3|1633.5|1632.3|0
1653654270000|2022-05-27 12:24:30|1633.6|1632.4|1633.7|1632.5|1633.7|1632.5|1633.6|1632.4|3
1653654290000|2022-05-27 12:24:50|||||||||4
1653654300000|2022-05-27 12:25:00|1633.6|1632.4|1633.8|1632.6|1633.8|1632.6|1633.6|1632.4|2
1653654310000|2022-05-27 12:25:10|1633.9|1632.7|1633.7|1632.5|1633.9|1632.7|1633.7|1632.5|10
1653654320000|2022-05-27 12:25:20|1633.6|1632.4|1633.6|1632.4|1633.7|1632.5|1633.6|1632.4|6
1653654350000|2022-05-27 12:25:50|1633.7|1632.5|1633.5|1632.3|1633.7|1632.5|1633.5|1632.3|2
1653654360000|2022-05-27 12:26:00|1633.4|1632.2|1633.5|1632.3|1633.6|1632.4|1633.4|1632.2|9
1653654370000|2022-05-27 12:26:10|1633.6|1632.4|1633.5|1632.3|1633.7|1632.5|1633.5|1632.3|12
1653654390000|2022-05-27 12:26:30|1633.7|1632.5|1633.7|1632.5|1633.7|1632.5|1633.7|1632.5|5
1653654400000|2022-05-27 12:26:40|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|1
1653654410000|2022-05-27 12:26:50|1633.7|1632.5|1633.7|1632.5|1633.7|1632.5|1633.7|1632.5|1
1653654420000|2022-05-27 12:27:00|1633.8|1632.6|1634|1632.8|1634|1632.8|1633.8|1632.6|3
1653654430000|2022-05-27 12:27:10|1633.9|1632.7|1633.9|1632.7|1633.9|1632.7|1633.9|1632.7|5
1653654440000|2022-05-27 12:27:20|1634|1632.8|1634|1632.8|1634|1632.8|1634|1632.8|3
1653654450000|2022-05-27 12:27:30|1634.1|1632.9|1634.2|1633|1634.2|1633|1634.1|1632.9|5
1653654460000|2022-05-27 12:27:40|1634.4|1633.2|1634.4|1633.2|1634.5|1633.3|1634.4|1633.2|7
1653654470000|2022-05-27 12:27:50|1634.5|1633.3|1633.9|1632.7|1634.5|1633.3|1633.9|1632.7|13
1653654480000|2022-05-27 12:28:00|1633.8|1632.6|1633.2|1632|1633.9|1632.7|1633.2|1632|26
1653654510000|2022-05-27 12:28:30|1633.4|1632.2|1633|1631.8|1633.4|1632.2|1633|1631.8|11
1653654520000|2022-05-27 12:28:40|1632.8|1631.6|1632.9|1631.7|1632.9|1631.7|1632.8|1631.6|6
1653654540000|2022-05-27 12:29:00|1632.8|1631.6|1632.6|1631.4|1632.8|1631.6|1632.5|1631.3|9
1653654550000|2022-05-27 12:29:10|1632.8|1631.6|1632.8|1631.6|1632.8|1631.6|1632.8|1631.6|1
1653654560000|2022-05-27 12:29:20|1632.9|1631.7|1632.9|1631.7|1632.9|1631.7|1632.9|1631.7|0
1653654570000|2022-05-27 12:29:30|1632.8|1631.6|1632.9|1631.7|1632.9|1631.7|1632.7|1631.5|1
1653654580000|2022-05-27 12:29:40|1632.8|1631.6|1632.8|1631.6|1632.8|1631.6|1632.8|1631.6|1
1653654590000|2022-05-27 12:29:50|1632.6|1631.4|1632.8|1631.6|1632.8|1631.6|1632.6|1631.4|5
1653654600000|2022-05-27 12:30:00|1632.9|1631.7|1632.9|1631.7|1633|1631.8|1632.8|1631.6|4
1653654610000|2022-05-27 12:30:10|1632.8|1631.6|1633|1631.8|1633|1631.8|1632.7|1631.5|4
1653654620000|2022-05-27 12:30:20|1633.4|1632.2|1633.5|1632.3|1633.5|1632.3|1633.4|1632.2|32
1653654630000|2022-05-27 12:30:30|1633.7|1632.5|1633.6|1632.4|1633.7|1632.5|1633.5|1632.3|7
1653654640000|2022-05-27 12:30:40|1633.7|1632.5|1633.7|1632.5|1633.7|1632.5|1633.7|1632.5|1
1653654660000|2022-05-27 12:31:00|1633.6|1632.4|1632.8|1631.6|1633.6|1632.4|1632.7|1631.5|10
1653654670000|2022-05-27 12:31:10|1632.7|1631.5|1632.7|1631.5|1632.7|1631.5|1632.7|1631.5|0
1653654690000|2022-05-27 12:31:30|1632.8|1631.6|1632.7|1631.5|1632.8|1631.6|1632.7|1631.5|1
1653654700000|2022-05-27 12:31:40|1633|1631.8|1632.8|1631.6|1633.1|1631.9|1632.8|1631.6|5
1653654710000|2022-05-27 12:31:50|1632.9|1631.7|1632.9|1631.7|1632.9|1631.7|1632.9|1631.7|4
1653654720000|2022-05-27 12:32:00|1633.2|1632|1632.7|1631.5|1633.2|1632|1632.7|1631.5|33
1653654730000|2022-05-27 12:32:10|||||||||2
1653654740000|2022-05-27 12:32:20|1632.6|1631.4|1632.8|1631.6|1632.8|1631.6|1632.5|1631.3|4
1653654750000|2022-05-27 12:32:30|1632.7|1631.5|1632.6|1631.4|1632.7|1631.5|1632.6|1631.4|0
1653654760000|2022-05-27 12:32:40|1632.7|1631.5|1632.6|1631.4|1632.7|1631.5|1632.6|1631.4|2
1653654770000|2022-05-27 12:32:50|1632.7|1631.5|1632.6|1631.4|1632.7|1631.5|1632.6|1631.4|0
1653654780000|2022-05-27 12:33:00|1632.8|1631.6|1632.8|1631.6|1632.8|1631.6|1632.8|1631.6|7
1653654790000|2022-05-27 12:33:10|||||||||1
1653654800000|2022-05-27 12:33:20|1633.3|1632.1|1633.5|1632.3|1633.5|1632.3|1633.3|1632.1|3
1653654810000|2022-05-27 12:33:30|1633.6|1632.4|1633.6|1632.4|1633.6|1632.4|1633.5|1632.3|5
1653654820000|2022-05-27 12:33:40|||||||||1
1653654830000|2022-05-27 12:33:50|1633.5|1632.3|1633.5|1632.3|1633.5|1632.3|1633.5|1632.3|2
1653654840000|2022-05-27 12:34:00|1633.7|1632.5|1633.5|1632.3|1633.7|1632.5|1633.5|1632.3|3
1653654850000|2022-05-27 12:34:10|||||||||1
1653654880000|2022-05-27 12:34:40|1633.3|1632.1|1633.5|1632.3|1633.5|1632.3|1633.3|1632.1|3
1653654900000|2022-05-27 12:35:00|1633.3|1632.1|1633.3|1632.1|1633.5|1632.3|1633.1|1631.9|3
1653654910000|2022-05-27 12:35:10|1633.2|1632|1633.1|1631.9|1633.3|1632.1|1633|1631.8|1
1653654920000|2022-05-27 12:35:20|1633|1631.8|1633|1631.8|1633.1|1631.9|1632.8|1631.6|0
1653654930000|2022-05-27 12:35:30|1633.1|1631.9|1633|1631.8|1633.1|1631.9|1633|1631.8|0
1653654940000|2022-05-27 12:35:40|1632.8|1631.6|1633|1631.8|1633|1631.8|1632.7|1631.5|3
1653654950000|2022-05-27 12:35:50|1633.1|1631.9|1633.1|1631.9|1633.1|1631.9|1633.1|1631.9|0
1653654960000|2022-05-27 12:36:00|1633|1631.8|1633|1631.8|1633|1631.8|1633|1631.8|3
1653654970000|2022-05-27 12:36:10|1632.9|1631.7|1633.5|1632.3|1633.5|1632.3|1632.9|1631.7|2
1653654980000|2022-05-27 12:36:20|1633.4|1632.2|1633.3|1632.1|1633.4|1632.2|1633.3|1632.1|0
1653654990000|2022-05-27 12:36:30|1633.4|1632.2|1633.3|1632.1|1633.4|1632.2|1633.2|1632|4
1653655000000|2022-05-27 12:36:40|1633.2|1632|1633.4|1632.2|1633.4|1632.2|1633.2|1632|0
1653655010000|2022-05-27 12:36:50|||||||||1
1653655020000|2022-05-27 12:37:00|1633.3|1632.1|1633.3|1632.1|1633.3|1632.1|1633.2|1632|2
1653655030000|2022-05-27 12:37:10|1633.2|1632|1633.1|1631.9|1633.2|1632|1633.1|1631.9|1
1653655040000|2022-05-27 12:37:20|1633|1631.8|1633.1|1631.9|1633.1|1631.9|1633|1631.8|0
1653655050000|2022-05-27 12:37:30|1633|1631.8|1632.9|1631.7|1633.1|1631.9|1632.9|1631.7|3
1653655060000|2022-05-27 12:37:40|||||||||1
1653655070000|2022-05-27 12:37:50|1632.8|1631.6|1632.8|1631.6|1632.8|1631.6|1632.8|1631.6|3
1653655080000|2022-05-27 12:38:00|1632.6|1631.4|1632.7|1631.5|1632.9|1631.7|1632.6|1631.4|3
1653655090000|2022-05-27 12:38:10|1632.8|1631.6|1632.8|1631.6|1632.8|1631.6|1632.8|1631.6|0
1653655100000|2022-05-27 12:38:20|1632.5|1631.3|1631.9|1630.7|1632.5|1631.3|1631.9|1630.7|61
1653655110000|2022-05-27 12:38:30|1631.8|1630.6|1632.1|1630.9|1632.1|1630.9|1631.8|1630.6|9
1653655120000|2022-05-27 12:38:40|1632|1630.8|1632|1630.8|1632|1630.8|1632|1630.8|0
1653655140000|2022-05-27 12:39:00|1632.1|1630.9|1632.1|1630.9|1632.5|1631.3|1632.1|1630.9|8
1653655150000|2022-05-27 12:39:10|1632.2|1631|1632.1|1630.9|1632.2|1631|1632.1|1630.9|0
1653655160000|2022-05-27 12:39:20|1632.2|1631|1631.8|1630.6|1632.3|1631.1|1631.8|1630.6|4
1653655170000|2022-05-27 12:39:30|1632|1630.8|1632|1630.8|1632|1630.8|1631.9|1630.7|2
1653655180000|2022-05-27 12:39:40|1632.3|1631.1|1632.2|1631|1632.3|1631.1|1632.2|1631|1
1653655200000|2022-05-27 12:40:00|1632|1630.8|1632.1|1630.9|1632.1|1630.9|1631.9|1630.7|12
1653655210000|2022-05-27 12:40:10|1632|1630.8|1632.1|1630.9|1632.2|1631|1632|1630.8|0
1653655220000|2022-05-27 12:40:20|1632|1630.8|1632|1630.8|1632|1630.8|1632|1630.8|0
1653655230000|2022-05-27 12:40:30|1632.2|1631|1632.2|1631|1632.2|1631|1632.2|1631|3
1653655240000|2022-05-27 12:40:40|1632.5|1631.3|1632.5|1631.3|1632.5|1631.3|1632.5|1631.3|2
1653655250000|2022-05-27 12:40:50|1632.6|1631.4|1632.4|1631.2|1632.6|1631.4|1632.3|1631.1|5
1653655260000|2022-05-27 12:41:00|1632.3|1631.1|1632.3|1631.1|1632.5|1631.3|1632.3|1631.1|3
1653655280000|2022-05-27 12:41:20|1632.1|1630.9|1632.1|1630.9|1632.1|1630.9|1632.1|1630.9|1
1653655290000|2022-05-27 12:41:30|1631.6|1630.4|1631.9|1630.7|1631.9|1630.7|1631.6|1630.4|2
1653655300000|2022-05-27 12:41:40|1632|1630.8|1632.5|1631.3|1632.5|1631.3|1631.8|1630.6|6
1653655310000|2022-05-27 12:41:50|1632.6|1631.4|1632.6|1631.4|1632.9|1631.7|1632.6|1631.4|1
1653655320000|2022-05-27 12:42:00|1632.4|1631.2|1632.7|1631.5|1632.7|1631.5|1632.4|1631.2|0
1653655330000|2022-05-27 12:42:10|1632.8|1631.6|1632.8|1631.6|1632.8|1631.6|1632.8|1631.6|3
1653655340000|2022-05-27 12:42:20|1632.9|1631.7|1632.8|1631.6|1632.9|1631.7|1632.8|1631.6|0
1653655350000|2022-05-27 12:42:30|1632.7|1631.5|1632.8|1631.6|1632.8|1631.6|1632.5|1631.3|10
1653655360000|2022-05-27 12:42:40|1632.9|1631.7|1632.8|1631.6|1632.9|1631.7|1632.8|1631.6|2
1653655370000|2022-05-27 12:42:50|1632.9|1631.7|1632.7|1631.5|1632.9|1631.7|1632.7|1631.5|3
1653655380000|2022-05-27 12:43:00|1632.6|1631.4|1632.6|1631.4|1632.6|1631.4|1632.5|1631.3|7
1653655390000|2022-05-27 12:43:10|1632.5|1631.3|1632.7|1631.5|1632.7|1631.5|1632.5|1631.3|2
1653655400000|2022-05-27 12:43:20|1632.6|1631.4|1632.6|1631.4|1632.9|1631.7|1632.6|1631.4|5
1653655410000|2022-05-27 12:43:30|1632.7|1631.5|1632.9|1631.7|1632.9|1631.7|1632.7|1631.5|0
1653655420000|2022-05-27 12:43:40|1632.8|1631.6|1632.6|1631.4|1632.8|1631.6|1632.6|1631.4|2
1653655440000|2022-05-27 12:44:00|1632.8|1631.6|1632.6|1631.4|1632.8|1631.6|1632.5|1631.3|4
1653655450000|2022-05-27 12:44:10|1632|1630.8|1631.6|1630.4|1632|1630.8|1631.4|1630.2|19
1653655460000|2022-05-27 12:44:20|1631.7|1630.5|1632.2|1631|1632.3|1631.1|1631.6|1630.4|8
1653655470000|2022-05-27 12:44:30|1632.4|1631.2|1632.4|1631.2|1632.5|1631.3|1632.3|1631.1|1
1653655480000|2022-05-27 12:44:40|1632.6|1631.4|1632.6|1631.4|1632.8|1631.6|1632.4|1631.2|6
1653655490000|2022-05-27 12:44:50|1632.5|1631.3|1632.6|1631.4|1632.8|1631.6|1632.5|1631.3|0
1653658200000|2022-05-27 13:30:00|1630.7|1629.5|1632|1630.8|1633.6|1632.4|1630.7|1629.5|343
1653658210000|2022-05-27 13:30:10|1631.9|1630.7|1631.7|1630.5|1632.1|1630.9|1631.5|1630.3|142
1653658220000|2022-05-27 13:30:20|1631.8|1630.6|1632.7|1631.5|1633.7|1632.5|1631.8|1630.6|81
1653658230000|2022-05-27 13:30:30|1632.3|1631.1|1632.1|1630.9|1632.9|1631.7|1632|1630.8|76
1653658240000|2022-05-27 13:30:40|1632|1630.8|1632.7|1631.5|1632.9|1631.7|1632|1630.8|46
1653658250000|2022-05-27 13:30:50|1632.6|1631.4|1632.2|1631|1632.6|1631.4|1631.9|1630.7|73
1653658260000|2022-05-27 13:31:00|1632.1|1630.9|1632.9|1631.7|1632.9|1631.7|1631.4|1630.2|47
1653658270000|2022-05-27 13:31:10|1632.8|1631.6|1632.1|1630.9|1632.9|1631.7|1631.8|1630.6|42
1653658280000|2022-05-27 13:31:20|1632.7|1631.5|1633.3|1632.1|1633.3|1632.1|1632.6|1631.4|29
1653658290000|2022-05-27 13:31:30|1634|1632.8|1633.9|1632.7|1634|1632.8|1633.4|1632.2|44
1653658300000|2022-05-27 13:31:40|1633.8|1632.6|1635|1633.8|1635.4|1634.2|1633.8|1632.6|70
1653658310000|2022-05-27 13:31:50|1634.8|1633.6|1635|1633.8|1635.3|1634.1|1634.8|1633.6|77
1653658320000|2022-05-27 13:32:00|1635.1|1633.9|1634.5|1633.3|1635.1|1633.9|1634|1632.8|53
1653658330000|2022-05-27 13:32:10|1634.4|1633.2|1634|1632.8|1634.7|1633.5|1633.4|1632.2|58
1653658340000|2022-05-27 13:32:20|1633.9|1632.7|1633.7|1632.5|1634.4|1633.2|1633.5|1632.3|73
1653658350000|2022-05-27 13:32:30|1633.6|1632.4|1634.1|1632.9|1634.1|1632.9|1633.6|1632.4|20
1653658360000|2022-05-27 13:32:40|1634.2|1633|1634.2|1633|1634.7|1633.5|1634.2|1633|15
1653658370000|2022-05-27 13:32:50|1634.3|1633.1|1634.9|1633.7|1634.9|1633.7|1634.3|1633.1|19
1653658380000|2022-05-27 13:33:00|1634.6|1633.4|1635.3|1634.1|1635.5|1634.3|1634.6|1633.4|30
1653658390000|2022-05-27 13:33:10|1635.2|1634|1635.1|1633.9|1635.3|1634.1|1635|1633.8|28
1653658400000|2022-05-27 13:33:20|1635.2|1634|1634.2|1633|1635.5|1634.3|1634.2|1633|40
1653658410000|2022-05-27 13:33:30|1634.1|1632.9|1634.4|1633.2|1634.5|1633.3|1634|1632.8|17
1653658420000|2022-05-27 13:33:40|1634.5|1633.3|1634.7|1633.5|1634.9|1633.7|1634.5|1633.3|24
1653658430000|2022-05-27 13:33:50|1634.4|1633.2|1634.6|1633.4|1634.7|1633.5|1634.3|1633.1|46
1653658440000|2022-05-27 13:34:00|1634.7|1633.5|1633.9|1632.7|1634.7|1633.5|1633.7|1632.5|53
1653658450000|2022-05-27 13:34:10|1633.8|1632.6|1634|1632.8|1634|1632.8|1633.4|1632.2|37
1653658460000|2022-05-27 13:34:20|1633.9|1632.7|1633.5|1632.3|1633.9|1632.7|1633.4|1632.2|14
1653658470000|2022-05-27 13:34:30|1633.7|1632.5|1632.2|1631|1633.7|1632.5|1632.2|1631|50
1653658480000|2022-05-27 13:34:40|1632|1630.8|1632.4|1631.2|1632.4|1631.2|1632|1630.8|22
1653658490000|2022-05-27 13:34:50|1632.5|1631.3|1633.4|1632.2|1633.4|1632.2|1632.4|1631.2|35
1653658500000|2022-05-27 13:35:00|1633.3|1632.1|1633.2|1632|1633.3|1632.1|1632.9|1631.7|18
1653658510000|2022-05-27 13:35:10|1633.1|1631.9|1633.5|1632.3|1633.9|1632.7|1633|1631.8|51
1653658520000|2022-05-27 13:35:20|1633.6|1632.4|1633.7|1632.5|1633.7|1632.5|1633.5|1632.3|13
1653658530000|2022-05-27 13:35:30|1633.9|1632.7|1633.4|1632.2|1634|1632.8|1633.4|1632.2|10
1653658540000|2022-05-27 13:35:40|1633.3|1632.1|1633.5|1632.3|1633.5|1632.3|1633.3|1632.1|48
1653658550000|2022-05-27 13:35:50|1633.6|1632.4|1633.6|1632.4|1633.6|1632.4|1633.4|1632.2|16
1653658560000|2022-05-27 13:36:00|1633.5|1632.3|1633.4|1632.2|1633.5|1632.3|1633.2|1632|15
1653658570000|2022-05-27 13:36:10|1633.5|1632.3|1633.4|1632.2|1633.7|1632.5|1633.4|1632.2|42
1653658580000|2022-05-27 13:36:20|1633.3|1632.1|1633.3|1632.1|1633.5|1632.3|1633.3|1632.1|29
1653658590000|2022-05-27 13:36:30|1633.2|1632|1633.4|1632.2|1633.4|1632.2|1633.2|1632|68
1653658600000|2022-05-27 13:36:40|1633.5|1632.3|1633.6|1632.4|1633.8|1632.6|1633.5|1632.3|32
1653658610000|2022-05-27 13:36:50|1633.7|1632.5|1633.9|1632.7|1633.9|1632.7|1633.7|1632.5|34
1653658620000|2022-05-27 13:37:00|1634|1632.8|1633.9|1632.7|1634.2|1633|1633.7|1632.5|52
1653658630000|2022-05-27 13:37:10|1633.7|1632.5|1634.1|1632.9|1634.1|1632.9|1633.7|1632.5|38
1653658640000|2022-05-27 13:37:20|1634.3|1633.1|1635.6|1634.4|1635.6|1634.4|1634.2|1633|42
1653658650000|2022-05-27 13:37:30|1635.7|1634.5|1636.8|1635.6|1637|1635.8|1635.6|1634.4|58
1653658660000|2022-05-27 13:37:40|1636.9|1635.7|1637.2|1636|1637.3|1636.1|1636.8|1635.6|110
1653658670000|2022-05-27 13:37:50|1637|1635.8|1637.6|1636.4|1637.8|1636.6|1637|1635.8|160
1653658680000|2022-05-27 13:38:00|1637.7|1636.5|1637.6|1636.4|1637.7|1636.5|1637.2|1636|70
1653658690000|2022-05-27 13:38:10|1637.7|1636.5|1637.8|1636.6|1638.1|1636.9|1637.6|1636.4|56
1653658700000|2022-05-27 13:38:20|1637.9|1636.7|1638|1636.8|1638.1|1636.9|1637.7|1636.5|49
1653658710000|2022-05-27 13:38:30|1638.2|1637|1638.1|1636.9|1638.2|1637|1638|1636.8|38
1653658720000|2022-05-27 13:38:40|1638|1636.8|1637.5|1636.3|1638|1636.8|1637.5|1636.3|24
1653658730000|2022-05-27 13:38:50|1637.3|1636.1|1636.2|1635|1637.5|1636.3|1636.2|1635|44
1653658740000|2022-05-27 13:39:00|1636.3|1635.1|1633.2|1632|1636.3|1635.1|1633.2|1632|109
1653658750000|2022-05-27 13:39:10|1633.1|1631.9|1633.3|1632.1|1633.3|1632.1|1633|1631.8|34
1653658760000|2022-05-27 13:39:20|1633.4|1632.2|1634|1632.8|1634|1632.8|1633.4|1632.2|34
1653658770000|2022-05-27 13:39:30|1634.1|1632.9|1634.9|1633.7|1635.1|1633.9|1634.1|1632.9|37
1653658780000|2022-05-27 13:39:40|1635|1633.8|1635.1|1633.9|1635.1|1633.9|1634.8|1633.6|47
1653658790000|2022-05-27 13:39:50|1635|1633.8|1635.1|1633.9|1635.3|1634.1|1635|1633.8|33
1653658800000|2022-05-27 13:40:00|1635.3|1634.1|1635.5|1634.3|1635.6|1634.4|1635|1633.8|31
1653658810000|2022-05-27 13:40:10|1635.3|1634.1|1635.5|1634.3|1635.5|1634.3|1635.3|1634.1|5
1653658820000|2022-05-27 13:40:20|1635.9|1634.7|1636.1|1634.9|1636.1|1634.9|1635.8|1634.6|29
1653658830000|2022-05-27 13:40:30|1636.4|1635.2|1636.8|1635.6|1636.8|1635.6|1636.4|1635.2|23
1653658840000|2022-05-27 13:40:40|1636.7|1635.5|1636.8|1635.6|1636.9|1635.7|1636.5|1635.3|53
1653658850000|2022-05-27 13:40:50|1636.7|1635.5|1636.9|1635.7|1636.9|1635.7|1636.5|1635.3|43
1653658860000|2022-05-27 13:41:00|1637|1635.8|1635.8|1634.6|1637|1635.8|1635.8|1634.6|62
1653658870000|2022-05-27 13:41:10|1635.6|1634.4|1634.1|1632.9|1635.6|1634.4|1634.1|1632.9|53
1653658880000|2022-05-27 13:41:20|1634|1632.8|1633.6|1632.4|1634.1|1632.9|1633.3|1632.1|64
1653658890000|2022-05-27 13:41:30|1633.8|1632.6|1633.7|1632.5|1633.8|1632.6|1633.5|1632.3|32
1653658900000|2022-05-27 13:41:40|1633.6|1632.4|1633.5|1632.3|1633.7|1632.5|1633.3|1632.1|18
1653658910000|2022-05-27 13:41:50|1633.4|1632.2|1633.1|1631.9|1633.4|1632.2|1633.1|1631.9|11
1653658920000|2022-05-27 13:42:00|1633|1631.8|1632.3|1631.1|1633|1631.8|1632.1|1630.9|136
1653658930000|2022-05-27 13:42:10|1632.5|1631.3|1633|1631.8|1633|1631.8|1632.5|1631.3|46
1653658940000|2022-05-27 13:42:20|1632.9|1631.7|1632.5|1631.3|1632.9|1631.7|1632.5|1631.3|39
1653658950000|2022-05-27 13:42:30|1632.6|1631.4|1632.8|1631.6|1632.8|1631.6|1632.5|1631.3|18
1653658960000|2022-05-27 13:42:40|1633|1631.8|1633.5|1632.3|1633.5|1632.3|1633|1631.8|17
1653658970000|2022-05-27 13:42:50|1633.4|1632.2|1633|1631.8|1633.4|1632.2|1632.9|1631.7|69
1653658980000|2022-05-27 13:43:00|1632.9|1631.7|1633.5|1632.3|1633.5|1632.3|1632.7|1631.5|18
1653658990000|2022-05-27 13:43:10|1633.7|1632.5|1634.5|1633.3|1634.5|1633.3|1633.7|1632.5|31
1653659000000|2022-05-27 13:43:20|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|1634.4|1633.2|30
1653659010000|2022-05-27 13:43:30|1635|1633.8|1635.1|1633.9|1635.1|1633.9|1635|1633.8|25
1653659020000|2022-05-27 13:43:40|1635.2|1634|1635|1633.8|1635.2|1634|1634.5|1633.3|67
1653659030000|2022-05-27 13:43:50|1635.1|1633.9|1634.9|1633.7|1635.3|1634.1|1634.8|1633.6|55
1653659040000|2022-05-27 13:44:00|1635|1633.8|1635.1|1633.9|1635.2|1634|1634.8|1633.6|40
1653659050000|2022-05-27 13:44:10|1635|1633.8|1635.1|1633.9|1635.3|1634.1|1635|1633.8|18
1653659060000|2022-05-27 13:44:20|1635.3|1634.1|1635.1|1633.9|1635.3|1634.1|1635.1|1633.9|15
1653659070000|2022-05-27 13:44:30|||||||||1
1653659080000|2022-05-27 13:44:40|1635|1633.8|1634.6|1633.4|1635|1633.8|1634.6|1633.4|23
1653659090000|2022-05-27 13:44:50|1634.5|1633.3|1635|1633.8|1635|1633.8|1634.5|1633.3|9
1653659100000|2022-05-27 13:45:00|1635.1|1633.9|1634.8|1633.6|1635.1|1633.9|1634.8|1633.6|31
1653659110000|2022-05-27 13:45:10|1634.7|1633.5|1634.6|1633.4|1634.8|1633.6|1634.5|1633.3|14
1653659120000|2022-05-27 13:45:20|1634.5|1633.3|1634.6|1633.4|1634.6|1633.4|1634.3|1633.1|16
1653659130000|2022-05-27 13:45:30|1634.7|1633.5|1634.6|1633.4|1634.8|1633.6|1634.6|1633.4|27
1653659140000|2022-05-27 13:45:40|1634.4|1633.2|1634.3|1633.1|1634.6|1633.4|1634|1632.8|56
1653659150000|2022-05-27 13:45:50|1634.2|1633|1634.1|1632.9|1634.2|1633|1634.1|1632.9|6
1653659160000|2022-05-27 13:46:00|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|18
1653659170000|2022-05-27 13:46:10|1634|1632.8|1633.6|1632.4|1634.1|1632.9|1633.5|1632.3|15
1653659180000|2022-05-27 13:46:20|1633.5|1632.3|1633.6|1632.4|1633.6|1632.4|1633.3|1632.1|18
1653659190000|2022-05-27 13:46:30|1633.5|1632.3|1633.6|1632.4|1633.6|1632.4|1633.4|1632.2|19
1653659200000|2022-05-27 13:46:40|1633.7|1632.5|1634|1632.8|1634.1|1632.9|1633.7|1632.5|27
1653659210000|2022-05-27 13:46:50|1633.8|1632.6|1634|1632.8|1634|1632.8|1633.8|1632.6|18
1653659220000|2022-05-27 13:47:00|1633.9|1632.7|1634.1|1632.9|1634.3|1633.1|1633.9|1632.7|16
1653659230000|2022-05-27 13:47:10|1634|1632.8|1634|1632.8|1634.1|1632.9|1634|1632.8|5
1653659240000|2022-05-27 13:47:20|1634.4|1633.2|1634.4|1633.2|1634.7|1633.5|1634.3|1633.1|24
1653659250000|2022-05-27 13:47:30|1634.5|1633.3|1634.5|1633.3|1634.6|1633.4|1634.3|1633.1|16
1653659260000|2022-05-27 13:47:40|||||||||8
1653659270000|2022-05-27 13:47:50|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|1634.5|1633.3|14
1653659280000|2022-05-27 13:48:00|1634.8|1633.6|1634.8|1633.6|1635.1|1633.9|1634.8|1633.6|59
1653659290000|2022-05-27 13:48:10|1634.7|1633.5|1635.1|1633.9|1635.1|1633.9|1634.5|1633.3|21
1653659300000|2022-05-27 13:48:20|1635|1633.8|1635.6|1634.4|1635.7|1634.5|1634.9|1633.7|92
1653659310000|2022-05-27 13:48:30|1635.7|1634.5|1635.6|1634.4|1636|1634.8|1635.5|1634.3|21
1653659320000|2022-05-27 13:48:40|1635.5|1634.3|1635.6|1634.4|1635.7|1634.5|1635.4|1634.2|44
1653659330000|2022-05-27 13:48:50|1635.5|1634.3|1635.6|1634.4|1635.6|1634.4|1635.4|1634.2|15
1653659340000|2022-05-27 13:49:00|1635.7|1634.5|1635.7|1634.5|1635.9|1634.7|1635.7|1634.5|34
1653659350000|2022-05-27 13:49:10|1635.6|1634.4|1635.4|1634.2|1635.6|1634.4|1635.2|1634|26
1653659360000|2022-05-27 13:49:20|1635.6|1634.4|1635.4|1634.2|1635.6|1634.4|1634.8|1633.6|43
1653659370000|2022-05-27 13:49:30|1635.3|1634.1|1635.1|1633.9|1635.4|1634.2|1634.7|1633.5|34
1653659380000|2022-05-27 13:49:40|1634.9|1633.7|1635.1|1633.9|1635.1|1633.9|1634.9|1633.7|5
1653659390000|2022-05-27 13:49:50|1635.2|1634|1635.4|1634.2|1635.6|1634.4|1635.1|1633.9|23
1653659400000|2022-05-27 13:50:00|1635.3|1634.1|1635.2|1634|1635.3|1634.1|1635.2|1634|4
1653659410000|2022-05-27 13:50:10|1635.3|1634.1|1635.6|1634.4|1635.6|1634.4|1635.3|1634.1|26
1653659420000|2022-05-27 13:50:20|1635.5|1634.3|1635.4|1634.2|1635.6|1634.4|1635.4|1634.2|6
1653659430000|2022-05-27 13:50:30|1635.2|1634|1635.4|1634.2|1635.4|1634.2|1635.2|1634|3
1653659440000|2022-05-27 13:50:40|1635.3|1634.1|1635.3|1634.1|1635.4|1634.2|1635.2|1634|9
1653659450000|2022-05-27 13:50:50|1635.4|1634.2|1635.2|1634|1635.4|1634.2|1635.2|1634|28
1653659460000|2022-05-27 13:51:00|1635.3|1634.1|1635.3|1634.1|1635.3|1634.1|1635.2|1634|8
1653659470000|2022-05-27 13:51:10|1635.5|1634.3|1635.4|1634.2|1635.5|1634.3|1635.4|1634.2|28
1653659480000|2022-05-27 13:51:20|1635.5|1634.3|1635.4|1634.2|1635.5|1634.3|1635.4|1634.2|3
1653659490000|2022-05-27 13:51:30|1635.3|1634.1|1635.5|1634.3|1635.5|1634.3|1635.3|1634.1|70
1653659500000|2022-05-27 13:51:40|1635.3|1634.1|1635.4|1634.2|1635.4|1634.2|1635.3|1634.1|20
1653659510000|2022-05-27 13:51:50|1635.7|1634.5|1636.2|1635|1636.2|1635|1635.7|1634.5|31
1653659520000|2022-05-27 13:52:00|1636.1|1634.9|1635.7|1634.5|1636.2|1635|1635.6|1634.4|31
1653659530000|2022-05-27 13:52:10|1635.6|1634.4|1635.5|1634.3|1635.7|1634.5|1635.5|1634.3|9
1653659540000|2022-05-27 13:52:20|1635.6|1634.4|1634.6|1633.4|1635.6|1634.4|1634.6|1633.4|47
1653659550000|2022-05-27 13:52:30|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|1634.6|1633.4|6
1653659560000|2022-05-27 13:52:40|1634.8|1633.6|1635.5|1634.3|1635.7|1634.5|1634.8|1633.6|40
1653659570000|2022-05-27 13:52:50|1635.7|1634.5|1634.6|1633.4|1635.7|1634.5|1634.6|1633.4|42
1653659580000|2022-05-27 13:53:00|1634.7|1633.5|1634.9|1633.7|1635.1|1633.9|1634.7|1633.5|10
1653659590000|2022-05-27 13:53:10|1635|1633.8|1635.1|1633.9|1635.2|1634|1635|1633.8|5
1653659600000|2022-05-27 13:53:20|1634.8|1633.6|1634.8|1633.6|1635|1633.8|1634.8|1633.6|32
1653659610000|2022-05-27 13:53:30|1634.6|1633.4|1634.5|1633.3|1634.9|1633.7|1634.5|1633.3|24
1653659620000|2022-05-27 13:53:40|1634.4|1633.2|1634.5|1633.3|1634.6|1633.4|1634.4|1633.2|13
1653659630000|2022-05-27 13:53:50|1634.7|1633.5|1634.4|1633.2|1634.8|1633.6|1634.4|1633.2|47
1653659640000|2022-05-27 13:54:00|1634.3|1633.1|1634.5|1633.3|1634.9|1633.7|1634.3|1633.1|34
1653659650000|2022-05-27 13:54:10|1634.6|1633.4|1634.2|1633|1634.6|1633.4|1634.2|1633|18
1653659660000|2022-05-27 13:54:20|1634|1632.8|1634.2|1633|1634.2|1633|1634|1632.8|59
1653659670000|2022-05-27 13:54:30|1634.3|1633.1|1634.2|1633|1634.3|1633.1|1634.2|1633|8
1653659680000|2022-05-27 13:54:40|1634.3|1633.1|1633.8|1632.6|1634.3|1633.1|1633.8|1632.6|12
1653659690000|2022-05-27 13:54:50|1633.4|1632.2|1632.9|1631.7|1633.8|1632.6|1632.9|1631.7|46
1653659700000|2022-05-27 13:55:00|1632.7|1631.5|1632.7|1631.5|1633|1631.8|1632.5|1631.3|36
1653659710000|2022-05-27 13:55:10|1632.9|1631.7|1633.1|1631.9|1633.2|1632|1632.7|1631.5|26
1653659720000|2022-05-27 13:55:20|1633|1631.8|1633.2|1632|1633.2|1632|1633|1631.8|37
1653659730000|2022-05-27 13:55:30|1633.4|1632.2|1633.2|1632|1633.7|1632.5|1633.2|1632|16
1653659740000|2022-05-27 13:55:40|1633.4|1632.2|1633.5|1632.3|1633.8|1632.6|1633.4|1632.2|23
1653659750000|2022-05-27 13:55:50|1633.4|1632.2|1633.4|1632.2|1633.4|1632.2|1633.4|1632.2|14
1653659760000|2022-05-27 13:56:00|1633.3|1632.1|1633.2|1632|1633.4|1632.2|1633.2|1632|30
1653659770000|2022-05-27 13:56:10|1633.3|1632.1|1633.7|1632.5|1633.7|1632.5|1633.3|1632.1|6
1653659780000|2022-05-27 13:56:20|1634.1|1632.9|1634.2|1633|1634.4|1633.2|1634|1632.8|40
1653659790000|2022-05-27 13:56:30|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|4
1653659800000|2022-05-27 13:56:40|1634.3|1633.1|1634.6|1633.4|1634.6|1633.4|1634.3|1633.1|24
1653659810000|2022-05-27 13:56:50|1634.5|1633.3|1634|1632.8|1634.5|1633.3|1634|1632.8|24
1653659820000|2022-05-27 13:57:00|1633.9|1632.7|1634.2|1633|1634.4|1633.2|1633.9|1632.7|23
1653659830000|2022-05-27 13:57:10|1634.1|1632.9|1634.2|1633|1634.2|1633|1634|1632.8|6
1653659840000|2022-05-27 13:57:20|1634|1632.8|1633.9|1632.7|1634|1632.8|1633.9|1632.7|5
1653659850000|2022-05-27 13:57:30|1634|1632.8|1634.2|1633|1634.2|1633|1633.9|1632.7|8
1653659860000|2022-05-27 13:57:40|||||||||5
1653659870000|2022-05-27 13:57:50|1633.9|1632.7|1633.9|1632.7|1633.9|1632.7|1633.9|1632.7|9
1653659880000|2022-05-27 13:58:00|1634|1632.8|1633.5|1632.3|1634|1632.8|1633.4|1632.2|33
1653659890000|2022-05-27 13:58:10|1633.4|1632.2|1633.4|1632.2|1633.5|1632.3|1633.4|1632.2|5
1653659900000|2022-05-27 13:58:20|1633.5|1632.3|1633.5|1632.3|1633.6|1632.4|1633.5|1632.3|61
1653659910000|2022-05-27 13:58:30|1633.4|1632.2|1633.6|1632.4|1633.7|1632.5|1633.4|1632.2|12
1653659920000|2022-05-27 13:58:40|1633.5|1632.3|1633.7|1632.5|1633.7|1632.5|1633.4|1632.2|3
1653659940000|2022-05-27 13:59:00|1633.6|1632.4|1633.5|1632.3|1633.7|1632.5|1633.5|1632.3|12
1653659950000|2022-05-27 13:59:10|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|11
1653659960000|2022-05-27 13:59:20|||||||||25
1653659970000|2022-05-27 13:59:30|1633.9|1632.7|1634.1|1632.9|1634.2|1633|1633.9|1632.7|11
1653659980000|2022-05-27 13:59:40|1634.2|1633|1634.2|1633|1634.2|1633|1634.1|1632.9|3
1653659990000|2022-05-27 13:59:50|1634.3|1633.1|1634.2|1633|1634.4|1633.2|1634.2|1633|67
1653660000000|2022-05-27 14:00:00|1634.3|1633.1|1633.3|1632.1|1634.3|1633.1|1633.3|1632.1|26
1653660010000|2022-05-27 14:00:10|1633.1|1631.9|1633|1631.8|1633.2|1632|1633|1631.8|17
1653660020000|2022-05-27 14:00:20|1633.1|1631.9|1633.3|1632.1|1633.3|1632.1|1633.1|1631.9|22
1653660030000|2022-05-27 14:00:30|1633.1|1631.9|1633.4|1632.2|1633.4|1632.2|1633|1631.8|25
1653660040000|2022-05-27 14:00:40|1633.3|1632.1|1633.5|1632.3|1633.5|1632.3|1633.3|1632.1|7
1653660050000|2022-05-27 14:00:50|1633.3|1632.1|1633.7|1632.5|1633.7|1632.5|1633.3|1632.1|5
1653660060000|2022-05-27 14:01:00|1633.6|1632.4|1633.9|1632.7|1634|1632.8|1633.5|1632.3|18
1653660070000|2022-05-27 14:01:10|1634|1632.8|1634|1632.8|1634.2|1633|1633.8|1632.6|20
1653660080000|2022-05-27 14:01:20|1633.9|1632.7|1634|1632.8|1634|1632.8|1633.8|1632.6|27
1653660090000|2022-05-27 14:01:30|1633.9|1632.7|1634|1632.8|1634|1632.8|1633.8|1632.6|4
1653660100000|2022-05-27 14:01:40|1633.9|1632.7|1633.8|1632.6|1634|1632.8|1633.8|1632.6|11
1653660110000|2022-05-27 14:01:50|1634|1632.8|1633.9|1632.7|1634|1632.8|1633.9|1632.7|6
1653660120000|2022-05-27 14:02:00|1634.3|1633.1|1634.6|1633.4|1635.1|1633.9|1634.3|1633.1|87
1653660130000|2022-05-27 14:02:10|1634.7|1633.5|1633.8|1632.6|1634.7|1633.5|1633.7|1632.5|19
1653660140000|2022-05-27 14:02:20|1634.2|1633|1634.7|1633.5|1634.9|1633.7|1634.2|1633|23
1653660150000|2022-05-27 14:02:30|1634.5|1633.3|1634.8|1633.6|1634.8|1633.6|1634.1|1632.9|52
1653660160000|2022-05-27 14:02:40|1634.9|1633.7|1634|1632.8|1634.9|1633.7|1633.8|1632.6|15
1653660170000|2022-05-27 14:02:50|1633.9|1632.7|1633.8|1632.6|1633.9|1632.7|1633.8|1632.6|10
1653660180000|2022-05-27 14:03:00|1634|1632.8|1633.7|1632.5|1634.2|1633|1633.7|1632.5|13
1653660190000|2022-05-27 14:03:10|1633.8|1632.6|1633.7|1632.5|1633.8|1632.6|1633.7|1632.5|2
1653660200000|2022-05-27 14:03:20|||||||||3
1653660210000|2022-05-27 14:03:30|1633.8|1632.6|1633.7|1632.5|1633.8|1632.6|1633.7|1632.5|2
1653660220000|2022-05-27 14:03:40|1634|1632.8|1634.1|1632.9|1634.2|1633|1634|1632.8|40
1653660230000|2022-05-27 14:03:50|1634.2|1633|1634.2|1633|1634.2|1633|1634.2|1633|3
1653660240000|2022-05-27 14:04:00|1634.5|1633.3|1634.2|1633|1634.7|1633.5|1634.2|1633|53
1653660250000|2022-05-27 14:04:10|||||||||17
1653660260000|2022-05-27 14:04:20|||||||||13
1653660270000|2022-05-27 14:04:30|1634.3|1633.1|1634.4|1633.2|1634.7|1633.5|1634.3|1633.1|25
1653660280000|2022-05-27 14:04:40|1634.5|1633.3|1634.2|1633|1634.6|1633.4|1634.2|1633|97
1653660290000|2022-05-27 14:04:50|1633.7|1632.5|1633.4|1632.2|1634|1632.8|1633.3|1632.1|54
1653660300000|2022-05-27 14:05:00|1633.5|1632.3|1634|1632.8|1634.1|1632.9|1633.5|1632.3|10
1653660310000|2022-05-27 14:05:10|1634.1|1632.9|1633.9|1632.7|1634.1|1632.9|1633.9|1632.7|1
1653660320000|2022-05-27 14:05:20|1633.8|1632.6|1633.7|1632.5|1633.9|1632.7|1633.6|1632.4|43
1653660330000|2022-05-27 14:05:30|1633.6|1632.4|1633.6|1632.4|1633.7|1632.5|1633.6|1632.4|13
1653660340000|2022-05-27 14:05:40|1633.5|1632.3|1633.5|1632.3|1633.6|1632.4|1633.4|1632.2|11
1653660350000|2022-05-27 14:05:50|1633.6|1632.4|1633.7|1632.5|1633.8|1632.6|1633.6|1632.4|9
1653660360000|2022-05-27 14:06:00|1633.8|1632.6|1634.1|1632.9|1634.4|1633.2|1633.8|1632.6|14
1653660370000|2022-05-27 14:06:10|1634|1632.8|1633.9|1632.7|1634|1632.8|1633.9|1632.7|1
1653660380000|2022-05-27 14:06:20|1634|1632.8|1633.8|1632.6|1634|1632.8|1633.8|1632.6|11
1653660390000|2022-05-27 14:06:30|1633.9|1632.7|1633.8|1632.6|1633.9|1632.7|1633.6|1632.4|7
1653660400000|2022-05-27 14:06:40|1633.9|1632.7|1633.8|1632.6|1633.9|1632.7|1633.8|1632.6|3
1653660410000|2022-05-27 14:06:50|1633.9|1632.7|1633.9|1632.7|1633.9|1632.7|1633.9|1632.7|0
1653660420000|2022-05-27 14:07:00|1634|1632.8|1634.4|1633.2|1634.7|1633.5|1634|1632.8|32
1653660430000|2022-05-27 14:07:10|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|0
1653660440000|2022-05-27 14:07:20|1634.4|1633.2|1634.4|1633.2|1634.5|1633.3|1634.4|1633.2|2
1653660450000|2022-05-27 14:07:30|1634.5|1633.3|1634.1|1632.9|1634.5|1633.3|1634.1|1632.9|16
1653660460000|2022-05-27 14:07:40|1634.4|1633.2|1634.3|1633.1|1634.4|1633.2|1634.3|1633.1|20
1653660470000|2022-05-27 14:07:50|1634.2|1633|1634.7|1633.5|1634.7|1633.5|1634.2|1633|30
1653660480000|2022-05-27 14:08:00|1634.8|1633.6|1635|1633.8|1635.1|1633.9|1634.8|1633.6|25
1653660490000|2022-05-27 14:08:10|||||||||4
1653660500000|2022-05-27 14:08:20|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|11
1653660510000|2022-05-27 14:08:30|1635|1633.8|1634.9|1633.7|1635|1633.8|1634.8|1633.6|4
1653660520000|2022-05-27 14:08:40|1634.8|1633.6|1635|1633.8|1635|1633.8|1634.8|1633.6|13
1653660530000|2022-05-27 14:08:50|1634.9|1633.7|1634.3|1633.1|1635|1633.8|1634.3|1633.1|33
1653660540000|2022-05-27 14:09:00|1634.2|1633|1634.3|1633.1|1634.4|1633.2|1634.2|1633|11
1653660550000|2022-05-27 14:09:10|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|5
1653660560000|2022-05-27 14:09:20|1634.5|1633.3|1634.6|1633.4|1634.6|1633.4|1634.4|1633.2|24
1653660570000|2022-05-27 14:09:30|1634.8|1633.6|1635.1|1633.9|1635.1|1633.9|1634.8|1633.6|28
1653660580000|2022-05-27 14:09:40|1635.3|1634.1|1635.2|1634|1635.4|1634.2|1635.2|1634|145
1653660590000|2022-05-27 14:09:50|1635|1633.8|1635.1|1633.9|1635.1|1633.9|1634.9|1633.7|64
1653660600000|2022-05-27 14:10:00|1635.2|1634|1635.4|1634.2|1635.4|1634.2|1635.1|1633.9|33
1653660610000|2022-05-27 14:10:10|1635.6|1634.4|1635.4|1634.2|1635.6|1634.4|1635.3|1634.1|24
1653660620000|2022-05-27 14:10:20|1635.3|1634.1|1635.3|1634.1|1635.3|1634.1|1635.2|1634|4
1653660630000|2022-05-27 14:10:30|1635.2|1634|1635.2|1634|1635.2|1634|1635.1|1633.9|8
1653660640000|2022-05-27 14:10:40|1635.3|1634.1|1635.3|1634.1|1635.3|1634.1|1635.3|1634.1|1
1653660650000|2022-05-27 14:10:50|1635.4|1634.2|1635.3|1634.1|1635.4|1634.2|1635.3|1634.1|29
1653660660000|2022-05-27 14:11:00|1635.4|1634.2|1636|1634.8|1636.1|1634.9|1635.4|1634.2|16
1653660670000|2022-05-27 14:11:10|1636.1|1634.9|1636.4|1635.2|1636.4|1635.2|1636.1|1634.9|17
1653660680000|2022-05-27 14:11:20|1636.3|1635.1|1636.4|1635.2|1636.7|1635.5|1636.3|1635.1|44
1653660690000|2022-05-27 14:11:30|1636.3|1635.1|1636.3|1635.1|1636.4|1635.2|1636.3|1635.1|5
1653660700000|2022-05-27 14:11:40|1636.2|1635|1636.7|1635.5|1636.8|1635.6|1636.2|1635|14
1653660710000|2022-05-27 14:11:50|1636.8|1635.6|1636.9|1635.7|1636.9|1635.7|1636.6|1635.4|19
1653660720000|2022-05-27 14:12:00|1637|1635.8|1636.9|1635.7|1637|1635.8|1636.3|1635.1|74
1653660730000|2022-05-27 14:12:10|1637.1|1635.9|1637.2|1636|1637.2|1636|1636.9|1635.7|83
1653660740000|2022-05-27 14:12:20|1637.1|1635.9|1637.1|1635.9|1637.2|1636|1637|1635.8|70
1653660750000|2022-05-27 14:12:30|1636.9|1635.7|1637.8|1636.6|1637.8|1636.6|1636.8|1635.6|201
1653660760000|2022-05-27 14:12:40|1637.7|1636.5|1637.8|1636.6|1637.8|1636.6|1637.7|1636.5|25
1653660770000|2022-05-27 14:12:50|1637.9|1636.7|1637.4|1636.2|1637.9|1636.7|1637.4|1636.2|52
1653660780000|2022-05-27 14:13:00|1637.5|1636.3|1637.8|1636.6|1637.8|1636.6|1637.4|1636.2|42
1653660790000|2022-05-27 14:13:10|1637.9|1636.7|1637.8|1636.6|1637.9|1636.7|1637.7|1636.5|27
1653660800000|2022-05-27 14:13:20|1637.9|1636.7|1637.5|1636.3|1637.9|1636.7|1637.5|1636.3|99
1653660810000|2022-05-27 14:13:30|1637.7|1636.5|1637.8|1636.6|1637.8|1636.6|1637.5|1636.3|96
1653660820000|2022-05-27 14:13:40|||||||||17
1653660830000|2022-05-27 14:13:50|1637.9|1636.7|1637.5|1636.3|1637.9|1636.7|1637.3|1636.1|15
1653660840000|2022-05-27 14:14:00|1637.6|1636.4|1637.7|1636.5|1637.8|1636.6|1637.5|1636.3|62
1653660850000|2022-05-27 14:14:10|1637.8|1636.6|1637.5|1636.3|1637.8|1636.6|1637.5|1636.3|29
1653660860000|2022-05-27 14:14:20|1637.6|1636.4|1638.2|1637|1638.2|1637|1637.6|1636.4|78
1653660870000|2022-05-27 14:14:30|||||||||10
1653660880000|2022-05-27 14:14:40|1638.3|1637.1|1638.2|1637|1638.3|1637.1|1638.1|1636.9|34
1653660890000|2022-05-27 14:14:50|1637.9|1636.7|1638.2|1637|1638.2|1637|1637.9|1636.7|58
1653660900000|2022-05-27 14:15:00|1638.1|1636.9|1638|1636.8|1638.1|1636.9|1638|1636.8|20
1653660910000|2022-05-27 14:15:10|1637.9|1636.7|1638|1636.8|1638|1636.8|1637.5|1636.3|33
1653660920000|2022-05-27 14:15:20|1637.9|1636.7|1637.9|1636.7|1638|1636.8|1637.7|1636.5|32
1653660930000|2022-05-27 14:15:30|1638|1636.8|1637.6|1636.4|1638|1636.8|1637.6|1636.4|36
1653660940000|2022-05-27 14:15:40|1637.5|1636.3|1637.2|1636|1637.7|1636.5|1637.2|1636|23
1653660950000|2022-05-27 14:15:50|1637.3|1636.1|1636.6|1635.4|1637.3|1636.1|1636.6|1635.4|102
1653660960000|2022-05-27 14:16:00|1636.7|1635.5|1636.6|1635.4|1636.8|1635.6|1636.4|1635.2|39
1653660970000|2022-05-27 14:16:10|1636.5|1635.3|1637|1635.8|1637|1635.8|1636.5|1635.3|15
1653660980000|2022-05-27 14:16:20|||||||||10
1653660990000|2022-05-27 14:16:30|1636.9|1635.7|1637.3|1636.1|1637.4|1636.2|1636.7|1635.5|74
1653661000000|2022-05-27 14:16:40|1637.2|1636|1637.4|1636.2|1637.4|1636.2|1637.2|1636|25
1653661010000|2022-05-27 14:16:50|||||||||23
1653661020000|2022-05-27 14:17:00|1636.9|1635.7|1636.7|1635.5|1636.9|1635.7|1636.5|1635.3|82
1653661030000|2022-05-27 14:17:10|1636.6|1635.4|1637.2|1636|1637.3|1636.1|1636.5|1635.3|57
1653661040000|2022-05-27 14:17:20|1637.3|1636.1|1637.2|1636|1637.5|1636.3|1637.1|1635.9|20
1653661050000|2022-05-27 14:17:30|1637|1635.8|1637.2|1636|1637.3|1636.1|1637|1635.8|30
1653661060000|2022-05-27 14:17:40|1637.1|1635.9|1637.1|1635.9|1637.2|1636|1637|1635.8|19
1653661070000|2022-05-27 14:17:50|1637|1635.8|1637|1635.8|1637.1|1635.9|1636.9|1635.7|15
1653661080000|2022-05-27 14:18:00|1637.2|1636|1637.1|1635.9|1637.3|1636.1|1637.1|1635.9|13
1653661090000|2022-05-27 14:18:10|1637.2|1636|1637.3|1636.1|1637.4|1636.2|1637.2|1636|7
1653661100000|2022-05-27 14:18:20|1637.4|1636.2|1637.8|1636.6|1637.8|1636.6|1637.4|1636.2|11
1653661110000|2022-05-27 14:18:30|1637.7|1636.5|1637.7|1636.5|1637.7|1636.5|1637.6|1636.4|10
1653661120000|2022-05-27 14:18:40|1637.6|1636.4|1637.7|1636.5|1637.7|1636.5|1637.4|1636.2|46
1653661130000|2022-05-27 14:18:50|1637.8|1636.6|1637.6|1636.4|1637.8|1636.6|1637.6|1636.4|27
1653661140000|2022-05-27 14:19:00|1637.7|1636.5|1637.4|1636.2|1637.8|1636.6|1637.4|1636.2|28
1653661150000|2022-05-27 14:19:10|1637.5|1636.3|1637.1|1635.9|1637.5|1636.3|1637|1635.8|30
1653661160000|2022-05-27 14:19:20|1637|1635.8|1637.3|1636.1|1637.5|1636.3|1637|1635.8|28
1653661170000|2022-05-27 14:19:30|1637.2|1636|1637.5|1636.3|1637.5|1636.3|1637.2|1636|11
1653661180000|2022-05-27 14:19:40|||||||||9
1653661190000|2022-05-27 14:19:50|1637.7|1636.5|1637.8|1636.6|1637.8|1636.6|1637.7|1636.5|18
1653661200000|2022-05-27 14:20:00|1637.7|1636.5|1637.5|1636.3|1637.7|1636.5|1637.5|1636.3|29
1653661210000|2022-05-27 14:20:10|1637.6|1636.4|1637.5|1636.3|1637.6|1636.4|1637.5|1636.3|4
1653661220000|2022-05-27 14:20:20|1637.6|1636.4|1637.5|1636.3|1637.7|1636.5|1637.5|1636.3|18
1653661230000|2022-05-27 14:20:30|1637.8|1636.6|1637.7|1636.5|1637.8|1636.6|1637.7|1636.5|14
1653661240000|2022-05-27 14:20:40|1637.5|1636.3|1637.5|1636.3|1637.5|1636.3|1637.5|1636.3|10
1653661250000|2022-05-27 14:20:50|1637.2|1636|1637.3|1636.1|1637.3|1636.1|1636.8|1635.6|22
1653661260000|2022-05-27 14:21:00|1637|1635.8|1636.6|1635.4|1637|1635.8|1636.5|1635.3|28
1653661270000|2022-05-27 14:21:10|1636.5|1635.3|1636.5|1635.3|1636.8|1635.6|1636.5|1635.3|30
1653661280000|2022-05-27 14:21:20|1636.6|1635.4|1636.1|1634.9|1636.6|1635.4|1636.1|1634.9|15
1653661290000|2022-05-27 14:21:30|1636|1634.8|1636.1|1634.9|1636.3|1635.1|1636|1634.8|18
1653661300000|2022-05-27 14:21:40|1636.3|1635.1|1635.9|1634.7|1636.3|1635.1|1635.9|1634.7|46
1653661310000|2022-05-27 14:21:50|1635.8|1634.6|1636.2|1635|1636.3|1635.1|1635.8|1634.6|40
1653661320000|2022-05-27 14:22:00|1636.3|1635.1|1636.3|1635.1|1636.3|1635.1|1636.3|1635.1|35
1653661330000|2022-05-27 14:22:10|1636.4|1635.2|1636.5|1635.3|1636.5|1635.3|1636.2|1635|31
1653661340000|2022-05-27 14:22:20|||||||||29
1653661350000|2022-05-27 14:22:30|1636.2|1635|1636|1634.8|1636.2|1635|1636|1634.8|9
1653661360000|2022-05-27 14:22:40|1636.1|1634.9|1636.1|1634.9|1636.1|1634.9|1636.1|1634.9|3
1653661370000|2022-05-27 14:22:50|1636.3|1635.1|1636.3|1635.1|1636.4|1635.2|1636.3|1635.1|19
1653661380000|2022-05-27 14:23:00|1636.2|1635|1636.3|1635.1|1636.3|1635.1|1636.1|1634.9|21
1653661390000|2022-05-27 14:23:10|1636.7|1635.5|1636.6|1635.4|1636.7|1635.5|1636.5|1635.3|20
1653661400000|2022-05-27 14:23:20|1636.7|1635.5|1636.7|1635.5|1636.7|1635.5|1636.6|1635.4|6
1653661410000|2022-05-27 14:23:30|1636.6|1635.4|1636.7|1635.5|1636.7|1635.5|1636.6|1635.4|6
1653661420000|2022-05-27 14:23:40|1636.5|1635.3|1636|1634.8|1636.5|1635.3|1636|1634.8|11
1653661430000|2022-05-27 14:23:50|1636.2|1635|1636.7|1635.5|1636.7|1635.5|1636.2|1635|5
1653661440000|2022-05-27 14:24:00|1636.6|1635.4|1636.5|1635.3|1636.7|1635.5|1636.5|1635.3|27
1653661450000|2022-05-27 14:24:10|1636.6|1635.4|1636.5|1635.3|1636.6|1635.4|1636.4|1635.2|10
1653661460000|2022-05-27 14:24:20|1636.4|1635.2|1636.5|1635.3|1636.5|1635.3|1636.4|1635.2|5
1653661470000|2022-05-27 14:24:30|1636.4|1635.2|1636.4|1635.2|1636.5|1635.3|1636.4|1635.2|6
1653661480000|2022-05-27 14:24:40|1636.5|1635.3|1636.6|1635.4|1636.8|1635.6|1636.5|1635.3|16
1653661490000|2022-05-27 14:24:50|1636.5|1635.3|1636.6|1635.4|1636.7|1635.5|1636.5|1635.3|15
1653661500000|2022-05-27 14:25:00|1636.8|1635.6|1637|1635.8|1637|1635.8|1636.7|1635.5|22
1653661510000|2022-05-27 14:25:10|1636.8|1635.6|1636.7|1635.5|1636.8|1635.6|1636.7|1635.5|27
1653661520000|2022-05-27 14:25:20|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|4
1653661530000|2022-05-27 14:25:30|1636.3|1635.1|1636.6|1635.4|1636.6|1635.4|1636.3|1635.1|21
1653661540000|2022-05-27 14:25:40|1636.5|1635.3|1636.3|1635.1|1636.5|1635.3|1636.1|1634.9|19
1653661550000|2022-05-27 14:25:50|1636.6|1635.4|1636.4|1635.2|1636.6|1635.4|1636.4|1635.2|17
1653661560000|2022-05-27 14:26:00|1636.5|1635.3|1636.5|1635.3|1636.6|1635.4|1636.5|1635.3|4
1653661570000|2022-05-27 14:26:10|1636.6|1635.4|1636.6|1635.4|1636.7|1635.5|1636.5|1635.3|37
1653661580000|2022-05-27 14:26:20|1636.7|1635.5|1636.5|1635.3|1636.7|1635.5|1636.5|1635.3|26
1653661590000|2022-05-27 14:26:30|1636.7|1635.5|1636.8|1635.6|1636.8|1635.6|1636.6|1635.4|9
1653661600000|2022-05-27 14:26:40|1636.7|1635.5|1636.5|1635.3|1636.7|1635.5|1636.5|1635.3|12
1653661610000|2022-05-27 14:26:50|1636.6|1635.4|1636.6|1635.4|1636.7|1635.5|1636.6|1635.4|16
1653661620000|2022-05-27 14:27:00|1636.7|1635.5|1636.7|1635.5|1636.8|1635.6|1636.6|1635.4|4
1653661630000|2022-05-27 14:27:10|1636.8|1635.6|1636.7|1635.5|1636.8|1635.6|1636.7|1635.5|31
1653661640000|2022-05-27 14:27:20|1636.5|1635.3|1636.7|1635.5|1636.7|1635.5|1636.5|1635.3|15
1653661650000|2022-05-27 14:27:30|1636.8|1635.6|1636.7|1635.5|1636.8|1635.6|1636.7|1635.5|4
1653661660000|2022-05-27 14:27:40|1636.6|1635.4|1636.7|1635.5|1636.7|1635.5|1636.6|1635.4|21
1653661670000|2022-05-27 14:27:50|1636.8|1635.6|1637.2|1636|1637.3|1636.1|1636.8|1635.6|73
1653661680000|2022-05-27 14:28:00|1637.1|1635.9|1637|1635.8|1637.1|1635.9|1637|1635.8|23
1653661690000|2022-05-27 14:28:10|1636.8|1635.6|1636.8|1635.6|1636.9|1635.7|1636.5|1635.3|27
1653661700000|2022-05-27 14:28:20|1636.9|1635.7|1637|1635.8|1637|1635.8|1636.9|1635.7|0
1653661710000|2022-05-27 14:28:30|1636.9|1635.7|1637|1635.8|1637|1635.8|1636.9|1635.7|4
1653661720000|2022-05-27 14:28:40|1636.9|1635.7|1637.3|1636.1|1637.3|1636.1|1636.9|1635.7|23
1653661730000|2022-05-27 14:28:50|||||||||11
1653661740000|2022-05-27 14:29:00|1637.4|1636.2|1637.2|1636|1637.4|1636.2|1637.2|1636|16
1653661750000|2022-05-27 14:29:10|1637.3|1636.1|1637.3|1636.1|1637.3|1636.1|1637.3|1636.1|26
1653661760000|2022-05-27 14:29:20|1637.2|1636|1636.9|1635.7|1637.2|1636|1636.9|1635.7|14
1653661770000|2022-05-27 14:29:30|1636.8|1635.6|1637.1|1635.9|1637.1|1635.9|1636.8|1635.6|8
1653661780000|2022-05-27 14:29:40|1637.3|1636.1|1637.1|1635.9|1637.3|1636.1|1636.9|1635.7|20
1653661790000|2022-05-27 14:29:50|1637.2|1636|1637.1|1635.9|1637.3|1636.1|1637.1|1635.9|8
1653661800000|2022-05-27 14:30:00|1637.2|1636|1637.1|1635.9|1637.5|1636.3|1637.1|1635.9|21
1653661810000|2022-05-27 14:30:10|||||||||2
1653661820000|2022-05-27 14:30:20|1637.2|1636|1636.7|1635.5|1637.3|1636.1|1636.7|1635.5|44
1653661830000|2022-05-27 14:30:30|1636.4|1635.2|1636|1634.8|1636.4|1635.2|1636|1634.8|111
1653661840000|2022-05-27 14:30:40|1636.2|1635|1635.9|1634.7|1636.2|1635|1635.9|1634.7|32
1653661850000|2022-05-27 14:30:50|1635.8|1634.6|1635.9|1634.7|1636|1634.8|1635.8|1634.6|45
1653661860000|2022-05-27 14:31:00|1635.8|1634.6|1636.1|1634.9|1636.2|1635|1635.8|1634.6|22
1653661870000|2022-05-27 14:31:10|1636|1634.8|1635.7|1634.5|1636|1634.8|1635.5|1634.3|46
1653661880000|2022-05-27 14:31:20|1635.6|1634.4|1635.2|1634|1635.7|1634.5|1635.1|1633.9|32
1653661890000|2022-05-27 14:31:30|1634.9|1633.7|1634.8|1633.6|1634.9|1633.7|1634.6|1633.4|52
1653661900000|2022-05-27 14:31:40|1634.9|1633.7|1634.4|1633.2|1634.9|1633.7|1634.4|1633.2|50
1653661910000|2022-05-27 14:31:50|1634.3|1633.1|1634.7|1633.5|1634.7|1633.5|1634.3|1633.1|18
1653661920000|2022-05-27 14:32:00|1634.6|1633.4|1634.7|1633.5|1634.9|1633.7|1634.6|1633.4|42
1653661930000|2022-05-27 14:32:10|1634.6|1633.4|1634.5|1633.3|1634.6|1633.4|1634.5|1633.3|13
1653661940000|2022-05-27 14:32:20|1634.6|1633.4|1634.7|1633.5|1634.7|1633.5|1634.6|1633.4|17
1653661950000|2022-05-27 14:32:30|1635.2|1634|1635.1|1633.9|1635.2|1634|1635.1|1633.9|10
1653661960000|2022-05-27 14:32:40|1635.2|1634|1635.4|1634.2|1635.4|1634.2|1635.2|1634|23
1653661970000|2022-05-27 14:32:50|||||||||12
1653661980000|2022-05-27 14:33:00|1635.2|1634|1635.1|1633.9|1635.3|1634.1|1635.1|1633.9|2
1653661990000|2022-05-27 14:33:10|1635|1633.8|1634.9|1633.7|1635|1633.8|1634.9|1633.7|5
1653662000000|2022-05-27 14:33:20|1635|1633.8|1634.9|1633.7|1635.1|1633.9|1634.9|1633.7|8
1653662010000|2022-05-27 14:33:30|||||||||7
1653662020000|2022-05-27 14:33:40|1634.8|1633.6|1634.6|1633.4|1634.8|1633.6|1634.5|1633.3|7
1653662030000|2022-05-27 14:33:50|1634.7|1633.5|1634.5|1633.3|1634.7|1633.5|1634.5|1633.3|5
1653662040000|2022-05-27 14:34:00|1634.4|1633.2|1634.4|1633.2|1634.6|1633.4|1634.4|1633.2|9
1653662050000|2022-05-27 14:34:10|1634.1|1632.9|1633.9|1632.7|1634.1|1632.9|1633.9|1632.7|67
1653662060000|2022-05-27 14:34:20|1633.7|1632.5|1633.9|1632.7|1633.9|1632.7|1633.7|1632.5|84
1653662070000|2022-05-27 14:34:30|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|62
1653662080000|2022-05-27 14:34:40|1634|1632.8|1633.8|1632.6|1634|1632.8|1633.8|1632.6|29
1653662090000|2022-05-27 14:34:50|1633.9|1632.7|1634|1632.8|1634|1632.8|1633.8|1632.6|20
1653662100000|2022-05-27 14:35:00|1634.1|1632.9|1634.8|1633.6|1634.8|1633.6|1634|1632.8|32
1653662110000|2022-05-27 14:35:10|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|14
1653662120000|2022-05-27 14:35:20|1635|1633.8|1635.2|1634|1635.2|1634|1634.9|1633.7|9
1653662130000|2022-05-27 14:35:30|1635.3|1634.1|1635.1|1633.9|1635.3|1634.1|1635|1633.8|33
1653662140000|2022-05-27 14:35:40|1635|1633.8|1635|1633.8|1635|1633.8|1635|1633.8|2
1653662150000|2022-05-27 14:35:50|1634.8|1633.6|1634.6|1633.4|1634.8|1633.6|1634.6|1633.4|5
1653662160000|2022-05-27 14:36:00|1634.7|1633.5|1634.6|1633.4|1634.8|1633.6|1634.6|1633.4|24
1653662170000|2022-05-27 14:36:10|1634.5|1633.3|1634.6|1633.4|1634.6|1633.4|1634.5|1633.3|7
1653662180000|2022-05-27 14:36:20|1634.5|1633.3|1634.6|1633.4|1634.6|1633.4|1634.5|1633.3|2
1653662190000|2022-05-27 14:36:30|1634.5|1633.3|1635.1|1633.9|1635.1|1633.9|1634.5|1633.3|19
1653662200000|2022-05-27 14:36:40|1635.3|1634.1|1635|1633.8|1635.3|1634.1|1635|1633.8|20
1653662210000|2022-05-27 14:36:50|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|10
1653662220000|2022-05-27 14:37:00|||||||||6
1653662230000|2022-05-27 14:37:10|1635|1633.8|1635|1633.8|1635.1|1633.9|1635|1633.8|1
1653662240000|2022-05-27 14:37:20|1635.1|1633.9|1635.3|1634.1|1635.3|1634.1|1635.1|1633.9|109
1653662250000|2022-05-27 14:37:30|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|12
1653662260000|2022-05-27 14:37:40|1635.2|1634|1635.2|1634|1635.2|1634|1635.2|1634|3
1653662270000|2022-05-27 14:37:50|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|1634.9|1633.7|15
1653662280000|2022-05-27 14:38:00|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|11
1653662290000|2022-05-27 14:38:10|1635.3|1634.1|1635.4|1634.2|1635.5|1634.3|1635.3|1634.1|18
1653662300000|2022-05-27 14:38:20|1635.6|1634.4|1635.5|1634.3|1635.8|1634.6|1635.5|1634.3|15
1653662310000|2022-05-27 14:38:30|1635.6|1634.4|1636.1|1634.9|1636.1|1634.9|1635.6|1634.4|18
1653662320000|2022-05-27 14:38:40|||||||||11
1653662330000|2022-05-27 14:38:50|||||||||2
1653662340000|2022-05-27 14:39:00|1636|1634.8|1636.1|1634.9|1636.2|1635|1635.7|1634.5|51
1653662350000|2022-05-27 14:39:10|1636.2|1635|1636.3|1635.1|1636.3|1635.1|1636.1|1634.9|15
1653662360000|2022-05-27 14:39:20|1636.4|1635.2|1636.5|1635.3|1636.5|1635.3|1636.4|1635.2|2
1653662370000|2022-05-27 14:39:30|1636.3|1635.1|1636.3|1635.1|1636.3|1635.1|1636.3|1635.1|19
1653662380000|2022-05-27 14:39:40|1636.2|1635|1636.1|1634.9|1636.2|1635|1636.1|1634.9|12
1653662390000|2022-05-27 14:39:50|1636|1634.8|1635.9|1634.7|1636.1|1634.9|1635.8|1634.6|14
1653662400000|2022-05-27 14:40:00|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|2
1653662410000|2022-05-27 14:40:10|1635.9|1634.7|1635.6|1634.4|1635.9|1634.7|1635.6|1634.4|9
1653662420000|2022-05-27 14:40:20|1635.5|1634.3|1636.1|1634.9|1636.1|1634.9|1635.5|1634.3|31
1653662430000|2022-05-27 14:40:30|1636.4|1635.2|1636.8|1635.6|1636.9|1635.7|1636.3|1635.1|37
1653662440000|2022-05-27 14:40:40|1636.9|1635.7|1636.8|1635.6|1637.1|1635.9|1636.8|1635.6|41
1653662450000|2022-05-27 14:40:50|||||||||14
1653662460000|2022-05-27 14:41:00|1636.9|1635.7|1636.8|1635.6|1636.9|1635.7|1636.8|1635.6|21
1653662470000|2022-05-27 14:41:10|1636.9|1635.7|1637.1|1635.9|1637.1|1635.9|1636.8|1635.6|17
1653662480000|2022-05-27 14:41:20|1637|1635.8|1636.9|1635.7|1637|1635.8|1636.8|1635.6|7
1653662490000|2022-05-27 14:41:30|1637|1635.8|1636.9|1635.7|1637.1|1635.9|1636.8|1635.6|5
1653662500000|2022-05-27 14:41:40|1637|1635.8|1636.9|1635.7|1637|1635.8|1636.9|1635.7|12
1653662510000|2022-05-27 14:41:50|||||||||2
1653662520000|2022-05-27 14:42:00|1637.1|1635.9|1637.1|1635.9|1637.3|1636.1|1637.1|1635.9|31
1653662530000|2022-05-27 14:42:10|1637.2|1636|1636.9|1635.7|1637.2|1636|1636.9|1635.7|15
1653662540000|2022-05-27 14:42:20|1636.8|1635.6|1636.8|1635.6|1636.8|1635.6|1636.8|1635.6|8
1653662550000|2022-05-27 14:42:30|1636.9|1635.7|1636.8|1635.6|1636.9|1635.7|1636.6|1635.4|7
1653662560000|2022-05-27 14:42:40|||||||||3
1653662570000|2022-05-27 14:42:50|1636.9|1635.7|1636.2|1635|1636.9|1635.7|1636.1|1634.9|12
1653662580000|2022-05-27 14:43:00|1636.1|1634.9|1636.2|1635|1636.3|1635.1|1635.9|1634.7|11
1653662590000|2022-05-27 14:43:10|1636.1|1634.9|1636.2|1635|1636.3|1635.1|1636.1|1634.9|2
1653662600000|2022-05-27 14:43:20|1636.3|1635.1|1636.3|1635.1|1636.4|1635.2|1636.3|1635.1|20
1653662610000|2022-05-27 14:43:30|1636.4|1635.2|1636.4|1635.2|1636.4|1635.2|1636.3|1635.1|3
1653662620000|2022-05-27 14:43:40|1636.6|1635.4|1636.9|1635.7|1637|1635.8|1636.6|1635.4|19
1653662630000|2022-05-27 14:43:50|1636.8|1635.6|1637|1635.8|1637.1|1635.9|1636.8|1635.6|12
1653662640000|2022-05-27 14:44:00|1637.1|1635.9|1637.2|1636|1637.2|1636|1637|1635.8|11
1653662660000|2022-05-27 14:44:20|1637.1|1635.9|1636.9|1635.7|1637.1|1635.9|1636.9|1635.7|17
1653662670000|2022-05-27 14:44:30|1637|1635.8|1637.1|1635.9|1637.1|1635.9|1637|1635.8|10
1653662680000|2022-05-27 14:44:40|1636.9|1635.7|1636.9|1635.7|1636.9|1635.7|1636.9|1635.7|13
1653662690000|2022-05-27 14:44:50|1637.1|1635.9|1637.1|1635.9|1637.1|1635.9|1637.1|1635.9|4
1653662700000|2022-05-27 14:45:00|1637|1635.8|1636.9|1635.7|1637.1|1635.9|1636.9|1635.7|10
1653662710000|2022-05-27 14:45:10|||||||||8
1653662720000|2022-05-27 14:45:20|1637|1635.8|1637.2|1636|1637.3|1636.1|1637|1635.8|54
1653662730000|2022-05-27 14:45:30|1637.1|1635.9|1637.7|1636.5|1637.9|1636.7|1637.1|1635.9|34
1653662740000|2022-05-27 14:45:40|1637.5|1636.3|1637.9|1636.7|1637.9|1636.7|1637.5|1636.3|17
1653662750000|2022-05-27 14:45:50|1637.5|1636.3|1637.7|1636.5|1637.9|1636.7|1637.5|1636.3|52
1653662760000|2022-05-27 14:46:00|1637.9|1636.7|1637.7|1636.5|1637.9|1636.7|1637.5|1636.3|49
1653662770000|2022-05-27 14:46:10|1637.8|1636.6|1637.6|1636.4|1637.9|1636.7|1637.6|1636.4|5
1653662780000|2022-05-27 14:46:20|1637.7|1636.5|1637.8|1636.6|1637.8|1636.6|1637.3|1636.1|12
1653662790000|2022-05-27 14:46:30|1637.7|1636.5|1637.7|1636.5|1637.7|1636.5|1637.5|1636.3|3
1653662800000|2022-05-27 14:46:40|1637.9|1636.7|1638|1636.8|1638|1636.8|1637.7|1636.5|16
1653662810000|2022-05-27 14:46:50|1637.9|1636.7|1637.8|1636.6|1638|1636.8|1637.6|1636.4|14
1653662820000|2022-05-27 14:47:00|1637.7|1636.5|1638|1636.8|1638|1636.8|1637.7|1636.5|22
1653662830000|2022-05-27 14:47:10|1638.1|1636.9|1637.7|1636.5|1638.1|1636.9|1637.7|1636.5|22
1653662840000|2022-05-27 14:47:20|1637.6|1636.4|1637.3|1636.1|1637.7|1636.5|1637.3|1636.1|16
1653662850000|2022-05-27 14:47:30|1637.4|1636.2|1637|1635.8|1637.4|1636.2|1637|1635.8|11
1653662860000|2022-05-27 14:47:40|1637.1|1635.9|1637.1|1635.9|1637.1|1635.9|1637.1|1635.9|1
1653662870000|2022-05-27 14:47:50|1636.9|1635.7|1636.9|1635.7|1636.9|1635.7|1636.9|1635.7|28
1653662880000|2022-05-27 14:48:00|1637|1635.8|1636.9|1635.7|1637.2|1636|1636.9|1635.7|17
1653662890000|2022-05-27 14:48:10|1636.7|1635.5|1636.6|1635.4|1636.7|1635.5|1636.6|1635.4|6
1653662900000|2022-05-27 14:48:20|1636.7|1635.5|1636.5|1635.3|1636.7|1635.5|1636.5|1635.3|13
1653662910000|2022-05-27 14:48:30|1636.6|1635.4|1636.6|1635.4|1636.6|1635.4|1636.5|1635.3|3
1653662920000|2022-05-27 14:48:40|||||||||1
1653662930000|2022-05-27 14:48:50|1636.5|1635.3|1636.4|1635.2|1636.6|1635.4|1636.4|1635.2|21
1653662940000|2022-05-27 14:49:00|1636.2|1635|1636.1|1634.9|1636.2|1635|1636.1|1634.9|11
1653662950000|2022-05-27 14:49:10|1636.2|1635|1636.4|1635.2|1636.4|1635.2|1635.9|1634.7|30
1653662960000|2022-05-27 14:49:20|1636.2|1635|1636.4|1635.2|1636.4|1635.2|1636.2|1635|3
1653662970000|2022-05-27 14:49:30|||||||||4
1653662980000|2022-05-27 14:49:40|1636.3|1635.1|1636|1634.8|1636.3|1635.1|1636|1634.8|33
1653662990000|2022-05-27 14:49:50|1635.9|1634.7|1635.9|1634.7|1635.9|1634.7|1635.7|1634.5|13
1653663000000|2022-05-27 14:50:00|1636|1634.8|1636|1634.8|1636|1634.8|1635.9|1634.7|10
1653663010000|2022-05-27 14:50:10|1635.9|1634.7|1635.9|1634.7|1636.1|1634.9|1635.9|1634.7|8
1653663020000|2022-05-27 14:50:20|1636.1|1634.9|1636.2|1635|1636.3|1635.1|1636|1634.8|21
1653663030000|2022-05-27 14:50:30|1636.1|1634.9|1636.2|1635|1636.2|1635|1636.1|1634.9|5
1653663040000|2022-05-27 14:50:40|1636.1|1634.9|1636.1|1634.9|1636.2|1635|1636|1634.8|8
1653663050000|2022-05-27 14:50:50|1636|1634.8|1636|1634.8|1636.1|1634.9|1636|1634.8|3
1653663060000|2022-05-27 14:51:00|1636.1|1634.9|1636|1634.8|1636.1|1634.9|1635.9|1634.7|11
1653663070000|2022-05-27 14:51:10|||||||||13
1653663080000|2022-05-27 14:51:20|1636.1|1634.9|1636.1|1634.9|1636.1|1634.9|1636|1634.8|2
1653663090000|2022-05-27 14:51:30|1636.2|1635|1636.2|1635|1636.2|1635|1636.2|1635|6
1653663100000|2022-05-27 14:51:40|1636|1634.8|1636|1634.8|1636|1634.8|1636|1634.8|4
1653663110000|2022-05-27 14:51:50|1635.9|1634.7|1635.9|1634.7|1635.9|1634.7|1635.8|1634.6|5
1653663120000|2022-05-27 14:52:00|1635.7|1634.5|1635.5|1634.3|1635.9|1634.7|1635.5|1634.3|9
1653663130000|2022-05-27 14:52:10|1635.4|1634.2|1635.6|1634.4|1635.6|1634.4|1635.4|1634.2|4
1653663140000|2022-05-27 14:52:20|1635.9|1634.7|1636.2|1635|1636.2|1635|1635.9|1634.7|29
1653663150000|2022-05-27 14:52:30|1636.1|1634.9|1635.9|1634.7|1636.1|1634.9|1635.9|1634.7|3
1653663160000|2022-05-27 14:52:40|1636|1634.8|1635.9|1634.7|1636|1634.8|1635.9|1634.7|0
1653663170000|2022-05-27 14:52:50|1635.8|1634.6|1636|1634.8|1636.1|1634.9|1635.6|1634.4|15
1653663180000|2022-05-27 14:53:00|1635.9|1634.7|1635.8|1634.6|1636|1634.8|1635.8|1634.6|8
1653663190000|2022-05-27 14:53:10|1636|1634.8|1636|1634.8|1636.1|1634.9|1635.9|1634.7|9
1653663200000|2022-05-27 14:53:20|1636.3|1635.1|1636.1|1634.9|1636.3|1635.1|1636.1|1634.9|9
1653663210000|2022-05-27 14:53:30|1635.8|1634.6|1636.2|1635|1636.2|1635|1635.8|1634.6|17
1653663220000|2022-05-27 14:53:40|1636.4|1635.2|1636.2|1635|1636.7|1635.5|1636.2|1635|98
1653663230000|2022-05-27 14:53:50|1636.3|1635.1|1636.4|1635.2|1636.4|1635.2|1636.2|1635|12
1653663240000|2022-05-27 14:54:00|1636.3|1635.1|1636.1|1634.9|1636.4|1635.2|1636.1|1634.9|11
1653663250000|2022-05-27 14:54:10|1636|1634.8|1636.1|1634.9|1636.2|1635|1636|1634.8|8
1653663260000|2022-05-27 14:54:20|1636|1634.8|1636.1|1634.9|1636.1|1634.9|1636|1634.8|5
1653663270000|2022-05-27 14:54:30|1636|1634.8|1636|1634.8|1636.1|1634.9|1636|1634.8|40
1653663280000|2022-05-27 14:54:40|1636.1|1634.9|1636|1634.8|1636.1|1634.9|1636|1634.8|3
1653663290000|2022-05-27 14:54:50|1636.1|1634.9|1636.3|1635.1|1636.3|1635.1|1636|1634.8|26
1653663300000|2022-05-27 14:55:00|1636.5|1635.3|1636.1|1634.9|1636.5|1635.3|1635.8|1634.6|18
1653663310000|2022-05-27 14:55:10|||||||||16
1653663320000|2022-05-27 14:55:20|1635.8|1634.6|1635.8|1634.6|1635.9|1634.7|1635.7|1634.5|11
1653663330000|2022-05-27 14:55:30|1636.1|1634.9|1635.9|1634.7|1636.1|1634.9|1635.8|1634.6|24
1653663340000|2022-05-27 14:55:40|1635.8|1634.6|1635.8|1634.6|1635.9|1634.7|1635.8|1634.6|7
1653663350000|2022-05-27 14:55:50|1635.7|1634.5|1636|1634.8|1636.1|1634.9|1635.6|1634.4|13
1653663360000|2022-05-27 14:56:00|1636.1|1634.9|1635.9|1634.7|1636.2|1635|1635.9|1634.7|4
1653663370000|2022-05-27 14:56:10|1636|1634.8|1636|1634.8|1636.1|1634.9|1635.9|1634.7|126
1653663380000|2022-05-27 14:56:20|1636.1|1634.9|1636.1|1634.9|1636.1|1634.9|1636.1|1634.9|0
1653663390000|2022-05-27 14:56:30|1636|1634.8|1636.1|1634.9|1636.1|1634.9|1636|1634.8|5
1653663400000|2022-05-27 14:56:40|1636|1634.8|1635.8|1634.6|1636|1634.8|1635.6|1634.4|7
1653663410000|2022-05-27 14:56:50|1635.6|1634.4|1635.9|1634.7|1636.2|1635|1635.6|1634.4|32
1653663420000|2022-05-27 14:57:00|1636.1|1634.9|1636.1|1634.9|1636.1|1634.9|1635.9|1634.7|15
1653663430000|2022-05-27 14:57:10|1636.2|1635|1636.2|1635|1636.2|1635|1636.1|1634.9|10
1653663440000|2022-05-27 14:57:20|1636.4|1635.2|1636.4|1635.2|1636.5|1635.3|1636.1|1634.9|109
1653663450000|2022-05-27 14:57:30|1636.3|1635.1|1636.4|1635.2|1636.4|1635.2|1636.3|1635.1|8
1653663460000|2022-05-27 14:57:40|1636.5|1635.3|1636.6|1635.4|1636.6|1635.4|1636.5|1635.3|9
1653663470000|2022-05-27 14:57:50|1636.8|1635.6|1637.1|1635.9|1637.1|1635.9|1636.6|1635.4|91
1653663480000|2022-05-27 14:58:00|1636.9|1635.7|1636.5|1635.3|1637|1635.8|1636.5|1635.3|92
1653663490000|2022-05-27 14:58:10|1636.7|1635.5|1636.5|1635.3|1636.7|1635.5|1636.5|1635.3|14
1653663500000|2022-05-27 14:58:20|1636.7|1635.5|1636.3|1635.1|1636.7|1635.5|1636.3|1635.1|34
1653663510000|2022-05-27 14:58:30|1636|1634.8|1636.2|1635|1636.2|1635|1635.8|1634.6|20
1653663520000|2022-05-27 14:58:40|1636.1|1634.9|1636|1634.8|1636.2|1635|1636|1634.8|7
1653663530000|2022-05-27 14:58:50|1636.1|1634.9|1635.9|1634.7|1636.1|1634.9|1635.9|1634.7|40
1653663540000|2022-05-27 14:59:00|1635.8|1634.6|1635.5|1634.3|1635.8|1634.6|1635.5|1634.3|10
1653663550000|2022-05-27 14:59:10|1635.4|1634.2|1635.3|1634.1|1635.5|1634.3|1635.2|1634|22
1653663560000|2022-05-27 14:59:20|1635.2|1634|1635.3|1634.1|1635.3|1634.1|1635.2|1634|16
1653663570000|2022-05-27 14:59:30|1635.4|1634.2|1635.7|1634.5|1635.7|1634.5|1635.4|1634.2|27
1653663580000|2022-05-27 14:59:40|1635.6|1634.4|1635.6|1634.4|1635.7|1634.5|1635.5|1634.3|3
1653663590000|2022-05-27 14:59:50|1635.5|1634.3|1635.8|1634.6|1635.8|1634.6|1635.5|1634.3|13
1653663600000|2022-05-27 15:00:00|1635.7|1634.5|1635.9|1634.7|1635.9|1634.7|1635.6|1634.4|21
1653663610000|2022-05-27 15:00:10|1636|1634.8|1635.6|1634.4|1636|1634.8|1635.6|1634.4|14
1653663620000|2022-05-27 15:00:20|1635.8|1634.6|1636|1634.8|1636|1634.8|1635.7|1634.5|39
1653663630000|2022-05-27 15:00:30|1635.9|1634.7|1635.7|1634.5|1635.9|1634.7|1635.7|1634.5|17
1653663640000|2022-05-27 15:00:40|1635.6|1634.4|1635.8|1634.6|1635.8|1634.6|1635.5|1634.3|7
1653663650000|2022-05-27 15:00:50|1635.7|1634.5|1635.5|1634.3|1635.7|1634.5|1635.5|1634.3|5
1653663660000|2022-05-27 15:01:00|1635.3|1634.1|1635.4|1634.2|1635.5|1634.3|1635.2|1634|30
1653663670000|2022-05-27 15:01:10|1635.5|1634.3|1635.4|1634.2|1635.5|1634.3|1635.4|1634.2|61
1653663680000|2022-05-27 15:01:20|1635.3|1634.1|1635.5|1634.3|1635.5|1634.3|1635.3|1634.1|67
1653663690000|2022-05-27 15:01:30|1635.4|1634.2|1635.3|1634.1|1635.4|1634.2|1635.3|1634.1|23
1653663700000|2022-05-27 15:01:40|1635.4|1634.2|1635.3|1634.1|1635.4|1634.2|1635.3|1634.1|7
1653663710000|2022-05-27 15:01:50|1635.2|1634|1635.3|1634.1|1635.4|1634.2|1635.2|1634|13
1653663720000|2022-05-27 15:02:00|1635.2|1634|1635.3|1634.1|1635.4|1634.2|1635.2|1634|7
1653663730000|2022-05-27 15:02:10|1635.2|1634|1635.2|1634|1635.2|1634|1635.2|1634|13
1653663740000|2022-05-27 15:02:20|||||||||3
1653663750000|2022-05-27 15:02:30|1635|1633.8|1635.4|1634.2|1635.4|1634.2|1634.5|1633.3|17
1653663760000|2022-05-27 15:02:40|1635.2|1634|1635.3|1634.1|1635.4|1634.2|1635.2|1634|11
1653663770000|2022-05-27 15:02:50|1635.2|1634|1635.2|1634|1635.3|1634.1|1635.2|1634|3
1653663780000|2022-05-27 15:03:00|1635.1|1633.9|1635.2|1634|1635.3|1634.1|1635.1|1633.9|58
1653663790000|2022-05-27 15:03:10|1634.9|1633.7|1634.9|1633.7|1635.1|1633.9|1634.9|1633.7|22
1653663800000|2022-05-27 15:03:20|1635|1633.8|1635.2|1634|1635.2|1634|1634.9|1633.7|26
1653663810000|2022-05-27 15:03:30|1635.3|1634.1|1635.4|1634.2|1635.4|1634.2|1635.3|1634.1|18
1653663820000|2022-05-27 15:03:40|1635.7|1634.5|1635.5|1634.3|1635.7|1634.5|1635.5|1634.3|25
1653663830000|2022-05-27 15:03:50|1635.6|1634.4|1635.7|1634.5|1635.7|1634.5|1635.6|1634.4|11
1653663840000|2022-05-27 15:04:00|1635.5|1634.3|1636|1634.8|1636|1634.8|1635.4|1634.2|25
1653663850000|2022-05-27 15:04:10|1635.9|1634.7|1636|1634.8|1636.1|1634.9|1635.9|1634.7|42
1653663860000|2022-05-27 15:04:20|1636.3|1635.1|1636.1|1634.9|1636.3|1635.1|1636.1|1634.9|26
1653663870000|2022-05-27 15:04:30|1636|1634.8|1636.1|1634.9|1636.1|1634.9|1636|1634.8|3
1653663880000|2022-05-27 15:04:40|1636|1634.8|1636|1634.8|1636.1|1634.9|1636|1634.8|10
1653663890000|2022-05-27 15:04:50|1636.2|1635|1636.2|1635|1636.2|1635|1636.2|1635|4
1653663900000|2022-05-27 15:05:00|1636|1634.8|1636.3|1635.1|1636.4|1635.2|1635.8|1634.6|27
1653663910000|2022-05-27 15:05:10|1636.2|1635|1636.2|1635|1636.2|1635|1636.2|1635|7
1653663920000|2022-05-27 15:05:20|1636.3|1635.1|1636.5|1635.3|1636.6|1635.4|1636.3|1635.1|28
1653663930000|2022-05-27 15:05:30|1636.6|1635.4|1636.5|1635.3|1636.6|1635.4|1636.5|1635.3|1
1653663940000|2022-05-27 15:05:40|1636.6|1635.4|1636.5|1635.3|1636.6|1635.4|1636.5|1635.3|7
1653663950000|2022-05-27 15:05:50|1636.7|1635.5|1636.7|1635.5|1636.7|1635.5|1636.6|1635.4|33
1653663960000|2022-05-27 15:06:00|1636.5|1635.3|1636.6|1635.4|1636.7|1635.5|1636.5|1635.3|12
1653663970000|2022-05-27 15:06:10|1636.5|1635.3|1636.5|1635.3|1636.6|1635.4|1636.5|1635.3|8
1653663980000|2022-05-27 15:06:20|1636.6|1635.4|1636.6|1635.4|1636.6|1635.4|1636.5|1635.3|7
1653663990000|2022-05-27 15:06:30|1636.8|1635.6|1637|1635.8|1637.3|1636.1|1636.8|1635.6|119
1653664000000|2022-05-27 15:06:40|1637.1|1635.9|1637.3|1636.1|1637.3|1636.1|1637|1635.8|30
1653664010000|2022-05-27 15:06:50|1637.2|1636|1637.3|1636.1|1637.5|1636.3|1637.2|1636|41
1653664020000|2022-05-27 15:07:00|1637.4|1636.2|1637.4|1636.2|1637.6|1636.4|1637.4|1636.2|49
1653664030000|2022-05-27 15:07:10|1637.2|1636|1637.1|1635.9|1637.2|1636|1637|1635.8|66
1653664040000|2022-05-27 15:07:20|1637.3|1636.1|1637.4|1636.2|1637.6|1636.4|1637.3|1636.1|95
1653664050000|2022-05-27 15:07:30|1637.3|1636.1|1636.8|1635.6|1637.4|1636.2|1636.8|1635.6|15
1653664060000|2022-05-27 15:07:40|1636.5|1635.3|1637.2|1636|1637.2|1636|1636.5|1635.3|51
1653664070000|2022-05-27 15:07:50|1637|1635.8|1637.1|1635.9|1637.2|1636|1637|1635.8|18
1653664080000|2022-05-27 15:08:00|1637.2|1636|1637.2|1636|1637.2|1636|1637|1635.8|23
1653664090000|2022-05-27 15:08:10|||||||||18
1653664100000|2022-05-27 15:08:20|1637.1|1635.9|1637.1|1635.9|1637.1|1635.9|1637.1|1635.9|21
1653664110000|2022-05-27 15:08:30|1636.9|1635.7|1636.9|1635.7|1636.9|1635.7|1636.9|1635.7|7
1653664120000|2022-05-27 15:08:40|1637.1|1635.9|1637|1635.8|1637.1|1635.9|1636.9|1635.7|9
1653664130000|2022-05-27 15:08:50|1637.2|1636|1637.2|1636|1637.4|1636.2|1637.2|1636|57
1653664140000|2022-05-27 15:09:00|1637.3|1636.1|1637.7|1636.5|1637.7|1636.5|1637.2|1636|55
1653664150000|2022-05-27 15:09:10|1637.5|1636.3|1637.4|1636.2|1637.6|1636.4|1637.4|1636.2|14
1653664160000|2022-05-27 15:09:20|1637.7|1636.5|1637.7|1636.5|1637.8|1636.6|1637.7|1636.5|11
1653664170000|2022-05-27 15:09:30|1637.8|1636.6|1637.8|1636.6|1637.9|1636.7|1637.7|1636.5|22
1653664180000|2022-05-27 15:09:40|||||||||6
1653664190000|2022-05-27 15:09:50|1637.9|1636.7|1637.7|1636.5|1637.9|1636.7|1637.7|1636.5|53
1653664200000|2022-05-27 15:10:00|1637.6|1636.4|1638|1636.8|1638.1|1636.9|1637.6|1636.4|15
1653664210000|2022-05-27 15:10:10|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|1638|1636.8|8
1653664220000|2022-05-27 15:10:20|1638|1636.8|1638.3|1637.1|1638.3|1637.1|1637.9|1636.7|9
1653664230000|2022-05-27 15:10:30|1638.5|1637.3|1638.4|1637.2|1638.6|1637.4|1638.4|1637.2|38
1653664240000|2022-05-27 15:10:40|1638.5|1637.3|1638.6|1637.4|1638.6|1637.4|1638.4|1637.2|8
1653664250000|2022-05-27 15:10:50|1638.4|1637.2|1638.5|1637.3|1638.5|1637.3|1638.2|1637|28
1653664260000|2022-05-27 15:11:00|1638.3|1637.1|1638.5|1637.3|1638.5|1637.3|1638.3|1637.1|11
1653664270000|2022-05-27 15:11:10|1638.4|1637.2|1638.4|1637.2|1638.5|1637.3|1638.3|1637.1|13
1653664280000|2022-05-27 15:11:20|1638.3|1637.1|1638.6|1637.4|1638.8|1637.6|1638.3|1637.1|60
1653664290000|2022-05-27 15:11:30|1638.8|1637.6|1638.7|1637.5|1638.8|1637.6|1638.7|1637.5|3
1653664300000|2022-05-27 15:11:40|||||||||9
1653664310000|2022-05-27 15:11:50|1638.6|1637.4|1638.7|1637.5|1638.7|1637.5|1638.6|1637.4|15
1653664320000|2022-05-27 15:12:00|1638.5|1637.3|1638.8|1637.6|1638.9|1637.7|1638.5|1637.3|13
1653664330000|2022-05-27 15:12:10|||||||||4
1653664340000|2022-05-27 15:12:20|||||||||9
1653664350000|2022-05-27 15:12:30|||||||||18
1653664360000|2022-05-27 15:12:40|1638.9|1637.7|1638.9|1637.7|1638.9|1637.7|1638.9|1637.7|26
1653664370000|2022-05-27 15:12:50|||||||||15
1653664380000|2022-05-27 15:13:00|1638.8|1637.6|1639|1637.8|1639|1637.8|1638.8|1637.6|21
1653664390000|2022-05-27 15:13:10|1638.8|1637.6|1638.8|1637.6|1638.9|1637.7|1638.8|1637.6|7
1653664400000|2022-05-27 15:13:20|1638.7|1637.5|1639.2|1638|1639.2|1638|1638.6|1637.4|66
1653664410000|2022-05-27 15:13:30|1639.4|1638.2|1639.4|1638.2|1639.4|1638.2|1639.4|1638.2|16
1653664420000|2022-05-27 15:13:40|1639.8|1638.6|1640.1|1638.9|1640.5|1639.3|1639.8|1638.6|23
1653664430000|2022-05-27 15:13:50|1640.2|1639|1640.3|1639.1|1640.3|1639.1|1640|1638.8|92
1653664440000|2022-05-27 15:14:00|1640.4|1639.2|1640.3|1639.1|1640.7|1639.5|1640.3|1639.1|56
1653664450000|2022-05-27 15:14:10|1640.5|1639.3|1640.4|1639.2|1640.6|1639.4|1640.3|1639.1|30
1653664460000|2022-05-27 15:14:20|1640.3|1639.1|1640.1|1638.9|1640.4|1639.2|1640|1638.8|11
1653664470000|2022-05-27 15:14:30|1640|1638.8|1640.1|1638.9|1640.1|1638.9|1639.9|1638.7|17
1653664480000|2022-05-27 15:14:40|1640.3|1639.1|1640.6|1639.4|1640.6|1639.4|1640.3|1639.1|14
1653664490000|2022-05-27 15:14:50|1640.5|1639.3|1640.6|1639.4|1640.8|1639.6|1640.5|1639.3|17
1653664500000|2022-05-27 15:15:00|1640.5|1639.3|1640.6|1639.4|1640.6|1639.4|1640.4|1639.2|23
1653664510000|2022-05-27 15:15:10|1640.8|1639.6|1640.8|1639.6|1640.8|1639.6|1640.7|1639.5|10
1653664520000|2022-05-27 15:15:20|1640.7|1639.5|1640.6|1639.4|1640.8|1639.6|1640.6|1639.4|11
1653664530000|2022-05-27 15:15:30|1640.7|1639.5|1640.6|1639.4|1640.7|1639.5|1640.6|1639.4|5
1653664540000|2022-05-27 15:15:40|1640.7|1639.5|1640.3|1639.1|1640.7|1639.5|1640.2|1639|20
1653664550000|2022-05-27 15:15:50|1640.2|1639|1640.3|1639.1|1640.3|1639.1|1640.2|1639|109
1653664560000|2022-05-27 15:16:00|1640.4|1639.2|1640.6|1639.4|1640.6|1639.4|1640.4|1639.2|12
1653664570000|2022-05-27 15:16:10|1640.5|1639.3|1640.5|1639.3|1640.7|1639.5|1640.5|1639.3|13
1653664580000|2022-05-27 15:16:20|1640.6|1639.4|1640.5|1639.3|1640.6|1639.4|1640.5|1639.3|7
1653664590000|2022-05-27 15:16:30|1640.4|1639.2|1640.5|1639.3|1640.5|1639.3|1640.3|1639.1|18
1653664600000|2022-05-27 15:16:40|1640.4|1639.2|1640.6|1639.4|1640.6|1639.4|1640.3|1639.1|33
1653664610000|2022-05-27 15:16:50|1640.7|1639.5|1640.6|1639.4|1640.8|1639.6|1640.5|1639.3|21
1653664620000|2022-05-27 15:17:00|1640.5|1639.3|1640.8|1639.6|1640.8|1639.6|1640.3|1639.1|36
1653664630000|2022-05-27 15:17:10|1640.6|1639.4|1640.7|1639.5|1640.7|1639.5|1640.6|1639.4|37
1653664640000|2022-05-27 15:17:20|1640.8|1639.6|1640.5|1639.3|1640.8|1639.6|1640.5|1639.3|14
1653664650000|2022-05-27 15:17:30|1640.6|1639.4|1640.7|1639.5|1640.8|1639.6|1640.5|1639.3|21
1653664660000|2022-05-27 15:17:40|1640.6|1639.4|1640.7|1639.5|1640.7|1639.5|1640.5|1639.3|9
1653664670000|2022-05-27 15:17:50|1640.8|1639.6|1640.8|1639.6|1640.8|1639.6|1640.7|1639.5|8
1653664680000|2022-05-27 15:18:00|1640.7|1639.5|1641.1|1639.9|1641.1|1639.9|1640.6|1639.4|46
1653664690000|2022-05-27 15:18:10|1641.3|1640.1|1641.3|1640.1|1641.3|1640.1|1641.1|1639.9|42
1653664700000|2022-05-27 15:18:20|1641.4|1640.2|1641.3|1640.1|1641.7|1640.5|1641.3|1640.1|23
1653664710000|2022-05-27 15:18:30|1641|1639.8|1641.5|1640.3|1641.6|1640.4|1640.8|1639.6|69
1653664720000|2022-05-27 15:18:40|1641.4|1640.2|1641.1|1639.9|1641.4|1640.2|1641|1639.8|36
1653664730000|2022-05-27 15:18:50|1641.2|1640|1641.3|1640.1|1641.3|1640.1|1641.1|1639.9|37
1653664740000|2022-05-27 15:19:00|1641.2|1640|1641.1|1639.9|1641.4|1640.2|1641.1|1639.9|19
1653664750000|2022-05-27 15:19:10|1640.9|1639.7|1641.3|1640.1|1641.3|1640.1|1640.9|1639.7|33
1653664760000|2022-05-27 15:19:20|1641.4|1640.2|1641.3|1640.1|1641.4|1640.2|1641.3|1640.1|7
1653664770000|2022-05-27 15:19:30|||||||||8
1653664780000|2022-05-27 15:19:40|||||||||26
1653664790000|2022-05-27 15:19:50|1641.1|1639.9|1641.1|1639.9|1641.1|1639.9|1641|1639.8|31
1653664800000|2022-05-27 15:20:00|1641|1639.8|1641.7|1640.5|1641.8|1640.6|1641|1639.8|28
1653664810000|2022-05-27 15:20:10|1641.8|1640.6|1641.4|1640.2|1641.8|1640.6|1641.4|1640.2|25
1653664820000|2022-05-27 15:20:20|||||||||21
1653664830000|2022-05-27 15:20:30|1641.5|1640.3|1641.6|1640.4|1641.7|1640.5|1641.5|1640.3|31
1653664840000|2022-05-27 15:20:40|1641.8|1640.6|1642.1|1640.9|1642.4|1641.2|1641.8|1640.6|39
1653664850000|2022-05-27 15:20:50|1642.2|1641|1642.6|1641.4|1642.6|1641.4|1642.2|1641|29
1653664860000|2022-05-27 15:21:00|1642.5|1641.3|1642.7|1641.5|1642.8|1641.6|1642.5|1641.3|25
1653664870000|2022-05-27 15:21:10|1642.6|1641.4|1642.8|1641.6|1642.9|1641.7|1642.6|1641.4|163
1653664880000|2022-05-27 15:21:20|1642.9|1641.7|1642.8|1641.6|1642.9|1641.7|1642.8|1641.6|41
1653664890000|2022-05-27 15:21:30|1642.7|1641.5|1642.7|1641.5|1642.8|1641.6|1642.7|1641.5|81
1653664900000|2022-05-27 15:21:40|1642.6|1641.4|1642.6|1641.4|1642.9|1641.7|1642.3|1641.1|43
1653664910000|2022-05-27 15:21:50|1642.7|1641.5|1643.7|1642.5|1643.7|1642.5|1642.7|1641.5|109
1653664920000|2022-05-27 15:22:00|1644.4|1643.2|1644.2|1643|1644.4|1643.2|1644.1|1642.9|69
1653664930000|2022-05-27 15:22:10|1644.3|1643.1|1644.1|1642.9|1644.5|1643.3|1644.1|1642.9|67
1653664940000|2022-05-27 15:22:20|1644.2|1643|1644.2|1643|1644.3|1643.1|1644.1|1642.9|108
1653664950000|2022-05-27 15:22:30|1644.1|1642.9|1643.9|1642.7|1644.3|1643.1|1643.5|1642.3|64
1653664960000|2022-05-27 15:22:40|1644|1642.8|1643.7|1642.5|1644|1642.8|1643.5|1642.3|38
1653664970000|2022-05-27 15:22:50|1643.6|1642.4|1643.7|1642.5|1643.7|1642.5|1643.5|1642.3|58
1653664980000|2022-05-27 15:23:00|1643.5|1642.3|1643.9|1642.7|1644|1642.8|1643.5|1642.3|66
1653664990000|2022-05-27 15:23:10|1644.1|1642.9|1644.4|1643.2|1644.4|1643.2|1644|1642.8|85
1653665000000|2022-05-27 15:23:20|1644.5|1643.3|1644.2|1643|1644.5|1643.3|1644.2|1643|34
1653665010000|2022-05-27 15:23:30|1644.3|1643.1|1644.2|1643|1644.3|1643.1|1644.2|1643|6
1653665020000|2022-05-27 15:23:40|1644.1|1642.9|1644.4|1643.2|1644.4|1643.2|1644|1642.8|58
1653665030000|2022-05-27 15:23:50|1644.5|1643.3|1644.7|1643.5|1644.7|1643.5|1644.5|1643.3|61
1653665040000|2022-05-27 15:24:00|1644.9|1643.7|1644.9|1643.7|1644.9|1643.7|1644.7|1643.5|62
1653665050000|2022-05-27 15:24:10|1644.6|1643.4|1644.9|1643.7|1644.9|1643.7|1644.6|1643.4|46
1653665060000|2022-05-27 15:24:20|1645.7|1644.5|1645.5|1644.3|1645.7|1644.5|1645.3|1644.1|65
1653665070000|2022-05-27 15:24:30|1645.4|1644.2|1645.5|1644.3|1645.5|1644.3|1645|1643.8|79
1653665080000|2022-05-27 15:24:40|1645.6|1644.4|1645.6|1644.4|1645.7|1644.5|1645.5|1644.3|85
1653665090000|2022-05-27 15:24:50|1645.5|1644.3|1645.4|1644.2|1645.6|1644.4|1645.4|1644.2|27
1653665100000|2022-05-27 15:25:00|1645.6|1644.4|1645.9|1644.7|1645.9|1644.7|1645.6|1644.4|28
1653665110000|2022-05-27 15:25:10|1645.8|1644.6|1645.4|1644.2|1645.8|1644.6|1645.4|1644.2|18
1653665120000|2022-05-27 15:25:20|1645.6|1644.4|1646|1644.8|1646|1644.8|1645.5|1644.3|121
1653665130000|2022-05-27 15:25:30|1646.2|1645|1646|1644.8|1646.4|1645.2|1646|1644.8|20
1653665140000|2022-05-27 15:25:40|1646.1|1644.9|1646.3|1645.1|1646.4|1645.2|1646.1|1644.9|53
1653665150000|2022-05-27 15:25:50|1646.1|1644.9|1646|1644.8|1646.1|1644.9|1646|1644.8|16
1653665160000|2022-05-27 15:26:00|1646.3|1645.1|1646.2|1645|1646.4|1645.2|1646.2|1645|34
1653665170000|2022-05-27 15:26:10|1646.3|1645.1|1646.1|1644.9|1646.4|1645.2|1646.1|1644.9|88
1653665180000|2022-05-27 15:26:20|1646|1644.8|1645.2|1644|1646|1644.8|1645.2|1644|50
1653665190000|2022-05-27 15:26:30|1645.1|1643.9|1644.7|1643.5|1645.1|1643.9|1644.4|1643.2|76
1653665200000|2022-05-27 15:26:40|1644.5|1643.3|1644.1|1642.9|1644.5|1643.3|1644.1|1642.9|75
1653665210000|2022-05-27 15:26:50|1644.2|1643|1644.3|1643.1|1644.4|1643.2|1644.2|1643|9
1653665220000|2022-05-27 15:27:00|1644.2|1643|1644.1|1642.9|1644.4|1643.2|1644|1642.8|16
1653665230000|2022-05-27 15:27:10|1644|1642.8|1644.2|1643|1644.2|1643|1644|1642.8|14
1653665240000|2022-05-27 15:27:20|||||||||17
1653665250000|2022-05-27 15:27:30|1644.1|1642.9|1644.2|1643|1644.2|1643|1644|1642.8|18
1653665260000|2022-05-27 15:27:40|1644.3|1643.1|1644|1642.8|1644.3|1643.1|1644|1642.8|30
1653665270000|2022-05-27 15:27:50|1644.1|1642.9|1644.2|1643|1644.5|1643.3|1644|1642.8|26
1653665280000|2022-05-27 15:28:00|1644.3|1643.1|1644.4|1643.2|1644.5|1643.3|1644.2|1643|76
1653665290000|2022-05-27 15:28:10|1644.5|1643.3|1644.4|1643.2|1644.5|1643.3|1644.2|1643|8
1653665300000|2022-05-27 15:28:20|1644.5|1643.3|1644.3|1643.1|1644.7|1643.5|1644.3|1643.1|31
1653665310000|2022-05-27 15:28:30|1644.4|1643.2|1645|1643.8|1645.2|1644|1644.3|1643.1|19
1653665320000|2022-05-27 15:28:40|1644.8|1643.6|1644.9|1643.7|1645|1643.8|1644.7|1643.5|64
1653665330000|2022-05-27 15:28:50|1644.8|1643.6|1644.6|1643.4|1644.9|1643.7|1644.6|1643.4|70
1653665340000|2022-05-27 15:29:00|1644.7|1643.5|1644.9|1643.7|1644.9|1643.7|1644.7|1643.5|62
1653665350000|2022-05-27 15:29:10|1645.2|1644|1645.1|1643.9|1645.2|1644|1645|1643.8|29
1653665360000|2022-05-27 15:29:20|1645.5|1644.3|1645.4|1644.2|1645.5|1644.3|1645.4|1644.2|34
1653665370000|2022-05-27 15:29:30|1645.5|1644.3|1645.4|1644.2|1645.5|1644.3|1645.4|1644.2|15
1653665380000|2022-05-27 15:29:40|||||||||6
1653665390000|2022-05-27 15:29:50|1645.2|1644|1644.9|1643.7|1645.2|1644|1644.9|1643.7|23
1653665400000|2022-05-27 15:30:00|1644.6|1643.4|1644.7|1643.5|1645|1643.8|1644.5|1643.3|153
1653665410000|2022-05-27 15:30:10|1644.8|1643.6|1644.8|1643.6|1644.8|1643.6|1644.5|1643.3|74
1653665420000|2022-05-27 15:30:20|1644.7|1643.5|1644.6|1643.4|1644.8|1643.6|1644.6|1643.4|23
1653665430000|2022-05-27 15:30:30|1644.4|1643.2|1643.7|1642.5|1644.4|1643.2|1643.7|1642.5|72
1653665440000|2022-05-27 15:30:40|1643.9|1642.7|1643.6|1642.4|1643.9|1642.7|1643.5|1642.3|32
1653665450000|2022-05-27 15:30:50|1643.5|1642.3|1643.1|1641.9|1643.7|1642.5|1643.1|1641.9|48
1653665460000|2022-05-27 15:31:00|1642.9|1641.7|1642.7|1641.5|1643.1|1641.9|1642.6|1641.4|41
1653665470000|2022-05-27 15:31:10|1642.6|1641.4|1642.8|1641.6|1642.8|1641.6|1642.6|1641.4|17
1653665480000|2022-05-27 15:31:20|1642.7|1641.5|1643|1641.8|1643|1641.8|1642.7|1641.5|35
1653665490000|2022-05-27 15:31:30|1642.9|1641.7|1642.9|1641.7|1642.9|1641.7|1642.9|1641.7|13
1653665500000|2022-05-27 15:31:40|1642.8|1641.6|1642.7|1641.5|1642.8|1641.6|1642.7|1641.5|18
1653665510000|2022-05-27 15:31:50|1642.8|1641.6|1642.9|1641.7|1643|1641.8|1642.8|1641.6|28
1653665520000|2022-05-27 15:32:00|1642.7|1641.5|1642.3|1641.1|1642.7|1641.5|1642.3|1641.1|183
1653665530000|2022-05-27 15:32:10|1642.1|1640.9|1642.4|1641.2|1642.4|1641.2|1642|1640.8|60
1653665540000|2022-05-27 15:32:20|1642.3|1641.1|1642.5|1641.3|1642.5|1641.3|1642.1|1640.9|24
1653665550000|2022-05-27 15:32:30|1642.4|1641.2|1642.2|1641|1642.5|1641.3|1642.2|1641|22
1653665560000|2022-05-27 15:32:40|1642.1|1640.9|1641.9|1640.7|1642.2|1641|1641.9|1640.7|67
1653665570000|2022-05-27 15:32:50|1642|1640.8|1642.1|1640.9|1642.2|1641|1642|1640.8|18
1653665580000|2022-05-27 15:33:00|1642.2|1641|1642.1|1640.9|1642.2|1641|1642|1640.8|125
1653665590000|2022-05-27 15:33:10|1642.2|1641|1642.4|1641.2|1642.4|1641.2|1642.1|1640.9|137
1653665600000|2022-05-27 15:33:20|1642.3|1641.1|1642.4|1641.2|1642.4|1641.2|1642.1|1640.9|28
1653665610000|2022-05-27 15:33:30|1642.3|1641.1|1642.4|1641.2|1642.4|1641.2|1642.3|1641.1|13
1653665620000|2022-05-27 15:33:40|1642.3|1641.1|1642.2|1641|1642.3|1641.1|1642.1|1640.9|7
1653665630000|2022-05-27 15:33:50|1642|1640.8|1641.9|1640.7|1642|1640.8|1641.9|1640.7|57
1653665640000|2022-05-27 15:34:00|1642|1640.8|1641.9|1640.7|1642|1640.8|1641.9|1640.7|52
1653665650000|2022-05-27 15:34:10|1642|1640.8|1642.2|1641|1642.2|1641|1641.9|1640.7|34
1653665660000|2022-05-27 15:34:20|1642.1|1640.9|1642.5|1641.3|1642.5|1641.3|1642.1|1640.9|23
1653665670000|2022-05-27 15:34:30|1642.4|1641.2|1642.4|1641.2|1642.5|1641.3|1642.3|1641.1|40
1653665680000|2022-05-27 15:34:40|1642.5|1641.3|1642.5|1641.3|1642.5|1641.3|1642.5|1641.3|8
1653665690000|2022-05-27 15:34:50|1642.4|1641.2|1642.2|1641|1642.5|1641.3|1642.2|1641|13
1653665700000|2022-05-27 15:35:00|1642.4|1641.2|1642.4|1641.2|1642.5|1641.3|1642.4|1641.2|9
1653665710000|2022-05-27 15:35:10|1642.2|1641|1642.5|1641.3|1642.5|1641.3|1642.2|1641|16
1653665720000|2022-05-27 15:35:20|1642.8|1641.6|1643.7|1642.5|1643.7|1642.5|1642.8|1641.6|60
1653665730000|2022-05-27 15:35:30|1643.5|1642.3|1643.8|1642.6|1643.9|1642.7|1643.5|1642.3|35
1653665740000|2022-05-27 15:35:40|1643.9|1642.7|1644.2|1643|1644.5|1643.3|1643.9|1642.7|30
1653665750000|2022-05-27 15:35:50|1644.1|1642.9|1644|1642.8|1644.1|1642.9|1643.8|1642.6|18
1653665760000|2022-05-27 15:36:00|1644.1|1642.9|1644.1|1642.9|1644.2|1643|1644|1642.8|27
1653665770000|2022-05-27 15:36:10|1644.3|1643.1|1644.4|1643.2|1644.5|1643.3|1644.3|1643.1|35
1653665780000|2022-05-27 15:36:20|1644.5|1643.3|1643.8|1642.6|1644.5|1643.3|1643.8|1642.6|27
1653665790000|2022-05-27 15:36:30|1644|1642.8|1643.8|1642.6|1644|1642.8|1643.8|1642.6|13
1653665800000|2022-05-27 15:36:40|1644|1642.8|1644|1642.8|1644|1642.8|1643.9|1642.7|4
1653665810000|2022-05-27 15:36:50|1643.9|1642.7|1643.3|1642.1|1644|1642.8|1643.3|1642.1|16
1653665820000|2022-05-27 15:37:00|1643.2|1642|1643.3|1642.1|1643.3|1642.1|1643.1|1641.9|9
1653665830000|2022-05-27 15:37:10|1643.2|1642|1643|1641.8|1643.2|1642|1643|1641.8|8
1653665840000|2022-05-27 15:37:20|1643.1|1641.9|1643|1641.8|1643.1|1641.9|1643|1641.8|29
1653665850000|2022-05-27 15:37:30|1643.1|1641.9|1642.6|1641.4|1643.1|1641.9|1642.6|1641.4|10
1653665860000|2022-05-27 15:37:40|1642.5|1641.3|1642.6|1641.4|1642.6|1641.4|1642.4|1641.2|26
1653665870000|2022-05-27 15:37:50|1642.7|1641.5|1642.8|1641.6|1642.8|1641.6|1642.7|1641.5|5
1653665880000|2022-05-27 15:38:00|1642.7|1641.5|1642.4|1641.2|1642.7|1641.5|1642.3|1641.1|10
1653665890000|2022-05-27 15:38:10|1642.5|1641.3|1642.4|1641.2|1642.6|1641.4|1642.4|1641.2|54
1653665900000|2022-05-27 15:38:20|1642.5|1641.3|1642.4|1641.2|1642.5|1641.3|1642.3|1641.1|4
1653665910000|2022-05-27 15:38:30|1642.5|1641.3|1642.2|1641|1642.5|1641.3|1642.2|1641|4
1653665920000|2022-05-27 15:38:40|||||||||5
1653665930000|2022-05-27 15:38:50|1642.1|1640.9|1642.5|1641.3|1642.5|1641.3|1642.1|1640.9|16
1653665940000|2022-05-27 15:39:00|1642.3|1641.1|1641.7|1640.5|1642.3|1641.1|1641.7|1640.5|11
1653665950000|2022-05-27 15:39:10|1641.8|1640.6|1641.8|1640.6|1642|1640.8|1641.8|1640.6|5
1653665960000|2022-05-27 15:39:20|1641.7|1640.5|1641.8|1640.6|1642|1640.8|1641.7|1640.5|5
1653665970000|2022-05-27 15:39:30|1641.9|1640.7|1641.5|1640.3|1641.9|1640.7|1641.3|1640.1|12
1653665980000|2022-05-27 15:39:40|1641.3|1640.1|1641.5|1640.3|1641.5|1640.3|1641.3|1640.1|4
1653665990000|2022-05-27 15:39:50|1641.4|1640.2|1641.3|1640.1|1641.4|1640.2|1641.3|1640.1|21
1653666000000|2022-05-27 15:40:00|1641.2|1640|1641.1|1639.9|1641.3|1640.1|1640.9|1639.7|26
1653666010000|2022-05-27 15:40:10|1641|1639.8|1641.1|1639.9|1641.2|1640|1641|1639.8|8
1653666020000|2022-05-27 15:40:20|1641.2|1640|1641.1|1639.9|1641.3|1640.1|1641.1|1639.9|8
1653666030000|2022-05-27 15:40:30|1641|1639.8|1641|1639.8|1641.1|1639.9|1640.8|1639.6|6
1653666040000|2022-05-27 15:40:40|1641.1|1639.9|1641.1|1639.9|1641.1|1639.9|1641|1639.8|4
1653666050000|2022-05-27 15:40:50|1641|1639.8|1641.1|1639.9|1641.1|1639.9|1641|1639.8|6
1653666060000|2022-05-27 15:41:00|1641|1639.8|1640.8|1639.6|1641|1639.8|1640.7|1639.5|11
1653666070000|2022-05-27 15:41:10|1640.9|1639.7|1640.8|1639.6|1641|1639.8|1640.8|1639.6|1
1653666080000|2022-05-27 15:41:20|1640.7|1639.5|1640.8|1639.6|1641|1639.8|1640.7|1639.5|16
1653666090000|2022-05-27 15:41:30|||||||||1
1653666100000|2022-05-27 15:41:40|1641|1639.8|1641.1|1639.9|1641.1|1639.9|1641|1639.8|4
1653666110000|2022-05-27 15:41:50|1641.3|1640.1|1641|1639.8|1641.3|1640.1|1640.9|1639.7|60
1653666120000|2022-05-27 15:42:00|1641.1|1639.9|1641.1|1639.9|1641.3|1640.1|1641|1639.8|24
1653666130000|2022-05-27 15:42:10|1641.3|1640.1|1641.3|1640.1|1641.3|1640.1|1641.3|1640.1|2
1653666140000|2022-05-27 15:42:20|1641.5|1640.3|1642.1|1640.9|1642.2|1641|1641.5|1640.3|54
1653666150000|2022-05-27 15:42:30|1642.3|1641.1|1642.3|1641.1|1642.4|1641.2|1642.2|1641|31
1653666160000|2022-05-27 15:42:40|1642.4|1641.2|1642.5|1641.3|1642.5|1641.3|1642.4|1641.2|17
1653666170000|2022-05-27 15:42:50|1642.2|1641|1642.6|1641.4|1642.6|1641.4|1642.2|1641|95
1653666180000|2022-05-27 15:43:00|1642.5|1641.3|1642.4|1641.2|1642.5|1641.3|1642.4|1641.2|5
1653666190000|2022-05-27 15:43:10|1642.5|1641.3|1642.2|1641|1642.5|1641.3|1642.2|1641|31
1653666200000|2022-05-27 15:43:20|1642.3|1641.1|1642.1|1640.9|1642.3|1641.1|1642.1|1640.9|4
1653666210000|2022-05-27 15:43:30|1642|1640.8|1642|1640.8|1642|1640.8|1642|1640.8|6
1653666220000|2022-05-27 15:43:40|||||||||24
1653666230000|2022-05-27 15:43:50|1641.9|1640.7|1642.1|1640.9|1642.1|1640.9|1641.6|1640.4|39
1653666240000|2022-05-27 15:44:00|1642|1640.8|1642|1640.8|1642.3|1641.1|1642|1640.8|5
1653666250000|2022-05-27 15:44:10|1641.9|1640.7|1641.6|1640.4|1641.9|1640.7|1641.6|1640.4|28
1653666260000|2022-05-27 15:44:20|1641.8|1640.6|1641.8|1640.6|1641.9|1640.7|1641.8|1640.6|31
1653666270000|2022-05-27 15:44:30|1642|1640.8|1642|1640.8|1642|1640.8|1642|1640.8|3
1653666280000|2022-05-27 15:44:40|||||||||3
1653666290000|2022-05-27 15:44:50|1642.3|1641.1|1642.3|1641.1|1642.3|1641.1|1642.3|1641.1|24
1653666300000|2022-05-27 15:45:00|1642.2|1641|1642.3|1641.1|1642.5|1641.3|1642.1|1640.9|8
1653666310000|2022-05-27 15:45:10|1642.4|1641.2|1642.3|1641.1|1642.4|1641.2|1642.3|1641.1|3
1653666320000|2022-05-27 15:45:20|1642.1|1640.9|1641.6|1640.4|1642.1|1640.9|1641.6|1640.4|22
1653666330000|2022-05-27 15:45:30|1641.5|1640.3|1641.5|1640.3|1641.6|1640.4|1641.3|1640.1|13
1653666340000|2022-05-27 15:45:40|1641.4|1640.2|1641.3|1640.1|1641.4|1640.2|1641.3|1640.1|7
1653666350000|2022-05-27 15:45:50|1641.5|1640.3|1641.3|1640.1|1641.5|1640.3|1641.3|1640.1|10
1653666360000|2022-05-27 15:46:00|1641.4|1640.2|1641.6|1640.4|1642.1|1640.9|1641.4|1640.2|116
1653666370000|2022-05-27 15:46:10|1641.7|1640.5|1642|1640.8|1642.3|1641.1|1641.7|1640.5|21
1653666380000|2022-05-27 15:46:20|1642.1|1640.9|1642|1640.8|1642.1|1640.9|1642|1640.8|2
1653666390000|2022-05-27 15:46:30|1642.1|1640.9|1642|1640.8|1642.1|1640.9|1641.8|1640.6|12
1653666400000|2022-05-27 15:46:40|1641.8|1640.6|1641.8|1640.6|1641.8|1640.6|1641.7|1640.5|59
1653666410000|2022-05-27 15:46:50|1641.7|1640.5|1641.5|1640.3|1641.7|1640.5|1641.5|1640.3|6
1653666420000|2022-05-27 15:47:00|1641.6|1640.4|1641.6|1640.4|1641.7|1640.5|1641.6|1640.4|6
1653666430000|2022-05-27 15:47:10|1641.7|1640.5|1641.3|1640.1|1641.7|1640.5|1641.2|1640|30
1653666440000|2022-05-27 15:47:20|1641.4|1640.2|1641.4|1640.2|1641.4|1640.2|1641.2|1640|15
1653666450000|2022-05-27 15:47:30|||||||||14
1653666460000|2022-05-27 15:47:40|1641.3|1640.1|1641|1639.8|1641.3|1640.1|1640.9|1639.7|15
1653666470000|2022-05-27 15:47:50|1640.9|1639.7|1640.7|1639.5|1640.9|1639.7|1640.6|1639.4|14
1653666480000|2022-05-27 15:48:00|1640.6|1639.4|1640.6|1639.4|1640.6|1639.4|1640.6|1639.4|5
1653666490000|2022-05-27 15:48:10|1640.3|1639.1|1640.1|1638.9|1640.3|1639.1|1640.1|1638.9|21
1653666500000|2022-05-27 15:48:20|1640.2|1639|1640.1|1638.9|1640.2|1639|1640.1|1638.9|4
1653666510000|2022-05-27 15:48:30|1640|1638.8|1639.8|1638.6|1640|1638.8|1639.6|1638.4|24
1653666520000|2022-05-27 15:48:40|1639.9|1638.7|1639.7|1638.5|1639.9|1638.7|1639.6|1638.4|36
1653666530000|2022-05-27 15:48:50|1639.6|1638.4|1639.2|1638|1639.6|1638.4|1639.2|1638|33
1653666540000|2022-05-27 15:49:00|1639.3|1638.1|1639.2|1638|1639.3|1638.1|1639.2|1638|5
1653666550000|2022-05-27 15:49:10|1639.1|1637.9|1638.9|1637.7|1639.2|1638|1638.9|1637.7|20
1653666560000|2022-05-27 15:49:20|1639|1637.8|1638.9|1637.7|1639|1637.8|1638.9|1637.7|6
1653666570000|2022-05-27 15:49:30|||||||||7
1653666580000|2022-05-27 15:49:40|1639.1|1637.9|1639|1637.8|1639.1|1637.9|1639|1637.8|15
1653666590000|2022-05-27 15:49:50|1638.9|1637.7|1638.9|1637.7|1638.9|1637.7|1638.9|1637.7|23
1653666600000|2022-05-27 15:50:00|1638.8|1637.6|1638.9|1637.7|1638.9|1637.7|1638.4|1637.2|33
1653666610000|2022-05-27 15:50:10|1638.8|1637.6|1639.8|1638.6|1639.8|1638.6|1638.8|1637.6|20
1653666620000|2022-05-27 15:50:20|1639.9|1638.7|1640.1|1638.9|1640.1|1638.9|1639.8|1638.6|15
1653666630000|2022-05-27 15:50:30|1639.9|1638.7|1639.8|1638.6|1639.9|1638.7|1639.8|1638.6|3
1653666640000|2022-05-27 15:50:40|1639.7|1638.5|1639.4|1638.2|1639.7|1638.5|1639.3|1638.1|7
1653666650000|2022-05-27 15:50:50|1639.2|1638|1639.2|1638|1639.2|1638|1639.2|1638|0
1653666660000|2022-05-27 15:51:00|1639.1|1637.9|1639.2|1638|1639.2|1638|1639.1|1637.9|14
1653666670000|2022-05-27 15:51:10|1639.1|1637.9|1639.1|1637.9|1639.1|1637.9|1639|1637.8|1
1653666680000|2022-05-27 15:51:20|1639|1637.8|1638.6|1637.4|1639|1637.8|1638.6|1637.4|7
1653666690000|2022-05-27 15:51:30|1638.7|1637.5|1638.8|1637.6|1638.9|1637.7|1638.7|1637.5|7
1653666700000|2022-05-27 15:51:40|1638.7|1637.5|1639.2|1638|1639.2|1638|1638.6|1637.4|16
1653666710000|2022-05-27 15:51:50|||||||||2
1653666720000|2022-05-27 15:52:00|1639.3|1638.1|1639.2|1638|1639.3|1638.1|1639.2|1638|2
1653666730000|2022-05-27 15:52:10|1639.1|1637.9|1638.9|1637.7|1639.1|1637.9|1638.8|1637.6|9
1653666740000|2022-05-27 15:52:20|1639|1637.8|1638.9|1637.7|1639|1637.8|1638.9|1637.7|9
1653666750000|2022-05-27 15:52:30|||||||||4
1653666760000|2022-05-27 15:52:40|1638.7|1637.5|1638.7|1637.5|1638.8|1637.6|1638.7|1637.5|3
1653666770000|2022-05-27 15:52:50|1638.6|1637.4|1638.7|1637.5|1638.7|1637.5|1638.6|1637.4|3
1653666780000|2022-05-27 15:53:00|1638.6|1637.4|1638.8|1637.6|1638.9|1637.7|1638.6|1637.4|12
1653666790000|2022-05-27 15:53:10|1638.7|1637.5|1638.7|1637.5|1638.7|1637.5|1638.7|1637.5|2
1653666800000|2022-05-27 15:53:20|1638.9|1637.7|1638.8|1637.6|1638.9|1637.7|1638.8|1637.6|40
1653666810000|2022-05-27 15:53:30|1638.7|1637.5|1639|1637.8|1639.3|1638.1|1638.7|1637.5|89
1653666820000|2022-05-27 15:53:40|1639.2|1638|1638.8|1637.6|1639.3|1638.1|1638.8|1637.6|20
1653666830000|2022-05-27 15:53:50|1639|1637.8|1639.3|1638.1|1639.3|1638.1|1639|1637.8|3
1653666840000|2022-05-27 15:54:00|1639.5|1638.3|1639.7|1638.5|1639.8|1638.6|1639.5|1638.3|348
1653666850000|2022-05-27 15:54:10|1639.6|1638.4|1639.1|1637.9|1639.7|1638.5|1639.1|1637.9|47
1653666860000|2022-05-27 15:54:20|1639.2|1638|1639.5|1638.3|1639.5|1638.3|1639.1|1637.9|31
1653666870000|2022-05-27 15:54:30|1639.6|1638.4|1639.5|1638.3|1639.6|1638.4|1639.4|1638.2|16
1653666880000|2022-05-27 15:54:40|1639.2|1638|1638.9|1637.7|1639.2|1638|1638.9|1637.7|30
1653666890000|2022-05-27 15:54:50|1638.7|1637.5|1638.9|1637.7|1638.9|1637.7|1638.6|1637.4|35
1653666900000|2022-05-27 15:55:00|1639|1637.8|1639.4|1638.2|1639.4|1638.2|1639|1637.8|5
1653666910000|2022-05-27 15:55:10|1639.3|1638.1|1639.1|1637.9|1639.4|1638.2|1639|1637.8|18
1653666920000|2022-05-27 15:55:20|1638.9|1637.7|1639|1637.8|1639|1637.8|1638.8|1637.6|12
1653666930000|2022-05-27 15:55:30|1638.9|1637.7|1638.7|1637.5|1638.9|1637.7|1638.7|1637.5|7
1653666940000|2022-05-27 15:55:40|1638.6|1637.4|1638.5|1637.3|1638.6|1637.4|1638.5|1637.3|14
1653666950000|2022-05-27 15:55:50|1638.3|1637.1|1638.4|1637.2|1638.4|1637.2|1638.2|1637|9
1653666960000|2022-05-27 15:56:00|1638.5|1637.3|1638.2|1637|1638.5|1637.3|1638.2|1637|1
1653666970000|2022-05-27 15:56:10|1638|1636.8|1638.2|1637|1638.2|1637|1638|1636.8|10
1653666980000|2022-05-27 15:56:20|1638.3|1637.1|1638.2|1637|1638.3|1637.1|1638.2|1637|5
1653666990000|2022-05-27 15:56:30|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|11
1653667000000|2022-05-27 15:56:40|1638|1636.8|1637.2|1636|1638.1|1636.9|1637.1|1635.9|44
1653667010000|2022-05-27 15:56:50|1637.4|1636.2|1636.9|1635.7|1637.4|1636.2|1636.8|1635.6|14
1653667020000|2022-05-27 15:57:00|1636.8|1635.6|1636.7|1635.5|1637.2|1636|1636.7|1635.5|29
1653667030000|2022-05-27 15:57:10|1636.8|1635.6|1636.7|1635.5|1636.8|1635.6|1636.6|1635.4|53
1653667040000|2022-05-27 15:57:20|1636.8|1635.6|1636.8|1635.6|1636.9|1635.7|1636.8|1635.6|2
1653667050000|2022-05-27 15:57:30|1636.9|1635.7|1636.7|1635.5|1636.9|1635.7|1636.7|1635.5|11
1653667060000|2022-05-27 15:57:40|1636.8|1635.6|1636.8|1635.6|1636.8|1635.6|1636.8|1635.6|0
1653667070000|2022-05-27 15:57:50|1636.9|1635.7|1636.9|1635.7|1636.9|1635.7|1636.8|1635.6|18
1653667080000|2022-05-27 15:58:00|1636.8|1635.6|1637|1635.8|1637|1635.8|1636.8|1635.6|15
1653667090000|2022-05-27 15:58:10|1637.1|1635.9|1637.2|1636|1637.2|1636|1637.1|1635.9|10
1653667100000|2022-05-27 15:58:20|1637.3|1636.1|1637|1635.8|1637.3|1636.1|1637|1635.8|10
1653667110000|2022-05-27 15:58:30|1637.2|1636|1637.5|1636.3|1637.5|1636.3|1637.2|1636|9
1653667120000|2022-05-27 15:58:40|||||||||3
1653667130000|2022-05-27 15:58:50|1637.7|1636.5|1637.7|1636.5|1637.8|1636.6|1637.5|1636.3|10
1653667140000|2022-05-27 15:59:00|1637.8|1636.6|1637.7|1636.5|1637.8|1636.6|1637.7|1636.5|6
1653667150000|2022-05-27 15:59:10|||||||||6
1653667160000|2022-05-27 15:59:20|1637.5|1636.3|1637.5|1636.3|1637.5|1636.3|1637.5|1636.3|12
1653667170000|2022-05-27 15:59:30|1637.9|1636.7|1637.7|1636.5|1637.9|1636.7|1637.7|1636.5|30
1653667180000|2022-05-27 15:59:40|1637.8|1636.6|1637.8|1636.6|1637.8|1636.6|1637.8|1636.6|0
1653667190000|2022-05-27 15:59:50|1637.9|1636.7|1638.1|1636.9|1638.3|1637.1|1637.9|1636.7|18
1653667200000|2022-05-27 16:00:00|1638|1636.8|1637.8|1636.6|1638|1636.8|1637.7|1636.5|26
1653667210000|2022-05-27 16:00:10|1637.9|1636.7|1638.4|1637.2|1638.7|1637.5|1637.9|1636.7|51
1653667220000|2022-05-27 16:00:20|1638.5|1637.3|1638.4|1637.2|1638.5|1637.3|1638.4|1637.2|8
1653667230000|2022-05-27 16:00:30|1638.5|1637.3|1638.7|1637.5|1638.7|1637.5|1638.5|1637.3|10
1653667240000|2022-05-27 16:00:40|||||||||3
1653667250000|2022-05-27 16:00:50|1638.5|1637.3|1638.7|1637.5|1638.7|1637.5|1638.5|1637.3|16
1653667260000|2022-05-27 16:01:00|1639|1637.8|1639.2|1638|1639.4|1638.2|1639|1637.8|30
1653667270000|2022-05-27 16:01:10|1639.3|1638.1|1639.8|1638.6|1639.8|1638.6|1639.3|1638.1|21
1653667280000|2022-05-27 16:01:20|1639.6|1638.4|1639.9|1638.7|1639.9|1638.7|1639.5|1638.3|11
1653667290000|2022-05-27 16:01:30|1639.8|1638.6|1639.8|1638.6|1639.9|1638.7|1639.8|1638.6|3
1653667300000|2022-05-27 16:01:40|1640|1638.8|1639.9|1638.7|1640|1638.8|1639.9|1638.7|8
1653667310000|2022-05-27 16:01:50|1639.8|1638.6|1639.8|1638.6|1639.8|1638.6|1639.6|1638.4|10
1653667320000|2022-05-27 16:02:00|1639.9|1638.7|1639.7|1638.5|1639.9|1638.7|1639.7|1638.5|17
1653667330000|2022-05-27 16:02:10|||||||||1
1653667340000|2022-05-27 16:02:20|1639.6|1638.4|1639.9|1638.7|1639.9|1638.7|1639.6|1638.4|7
1653667350000|2022-05-27 16:02:30|1639.8|1638.6|1639.5|1638.3|1639.9|1638.7|1639.5|1638.3|12
1653667360000|2022-05-27 16:02:40|1639.4|1638.2|1639.3|1638.1|1639.4|1638.2|1639.2|1638|17
1653667370000|2022-05-27 16:02:50|1639.2|1638|1639.2|1638|1639.3|1638.1|1639.2|1638|6
1653667380000|2022-05-27 16:03:00|1639.1|1637.9|1638.9|1637.7|1639.2|1638|1638.9|1637.7|31
1653667390000|2022-05-27 16:03:10|1639.1|1637.9|1639.4|1638.2|1639.4|1638.2|1639|1637.8|24
1653667400000|2022-05-27 16:03:20|1639.2|1638|1639.4|1638.2|1639.4|1638.2|1639.2|1638|33
1653667410000|2022-05-27 16:03:30|1639.3|1638.1|1639.3|1638.1|1639.3|1638.1|1639.3|1638.1|7
1653667420000|2022-05-27 16:03:40|||||||||3
1653667430000|2022-05-27 16:03:50|1639.4|1638.2|1639.4|1638.2|1639.4|1638.2|1639.3|1638.1|9
1653667440000|2022-05-27 16:04:00|1639.5|1638.3|1639.7|1638.5|1639.7|1638.5|1639.5|1638.3|7
1653667450000|2022-05-27 16:04:10|1639.6|1638.4|1639.6|1638.4|1639.8|1638.6|1639.4|1638.2|18
1653667460000|2022-05-27 16:04:20|1639.4|1638.2|1639.2|1638|1639.5|1638.3|1639.2|1638|18
1653667470000|2022-05-27 16:04:30|1639.3|1638.1|1639.3|1638.1|1639.4|1638.2|1639.3|1638.1|10
1653667480000|2022-05-27 16:04:40|1639.2|1638|1638.7|1637.5|1639.2|1638|1638.7|1637.5|18
1653667490000|2022-05-27 16:04:50|1638.6|1637.4|1638.5|1637.3|1638.7|1637.5|1638.4|1637.2|16
1653667500000|2022-05-27 16:05:00|1638.6|1637.4|1638.9|1637.7|1639|1637.8|1638.6|1637.4|19
1653667510000|2022-05-27 16:05:10|1638.7|1637.5|1638.7|1637.5|1638.7|1637.5|1638.7|1637.5|30
1653667520000|2022-05-27 16:05:20|||||||||6
1653667530000|2022-05-27 16:05:30|1638.6|1637.4|1638.3|1637.1|1638.6|1637.4|1638.3|1637.1|13
1653667540000|2022-05-27 16:05:40|1638.5|1637.3|1638.3|1637.1|1638.5|1637.3|1638.3|1637.1|27
1653667560000|2022-05-27 16:06:00|1638.5|1637.3|1638.8|1637.6|1638.8|1637.6|1638.5|1637.3|10
1653667570000|2022-05-27 16:06:10|1639|1637.8|1638.6|1637.4|1639|1637.8|1638.6|1637.4|22
1653667580000|2022-05-27 16:06:20|1638.9|1637.7|1638.9|1637.7|1638.9|1637.7|1638.9|1637.7|23
1653667590000|2022-05-27 16:06:30|1638.8|1637.6|1638.7|1637.5|1638.8|1637.6|1638.7|1637.5|10
1653667600000|2022-05-27 16:06:40|1638.6|1637.4|1638.7|1637.5|1638.7|1637.5|1638.6|1637.4|8
1653667610000|2022-05-27 16:06:50|1638.5|1637.3|1638.6|1637.4|1638.8|1637.6|1638.5|1637.3|39
1653667620000|2022-05-27 16:07:00|1638.5|1637.3|1638.8|1637.6|1638.9|1637.7|1638.5|1637.3|14
1653667630000|2022-05-27 16:07:10|1638.6|1637.4|1638.6|1637.4|1638.6|1637.4|1638.6|1637.4|9
1653667640000|2022-05-27 16:07:20|1638.8|1637.6|1638.7|1637.5|1638.9|1637.7|1638.6|1637.4|37
1653667650000|2022-05-27 16:07:30|1638.9|1637.7|1638.7|1637.5|1639|1637.8|1638.7|1637.5|8
1653667660000|2022-05-27 16:07:40|1638.8|1637.6|1638.5|1637.3|1638.8|1637.6|1638.5|1637.3|3
1653667670000|2022-05-27 16:07:50|1638.6|1637.4|1638.5|1637.3|1638.8|1637.6|1638.5|1637.3|5
1653667680000|2022-05-27 16:08:00|1638.6|1637.4|1638.7|1637.5|1638.8|1637.6|1638.6|1637.4|7
1653667690000|2022-05-27 16:08:10|1638.6|1637.4|1638.5|1637.3|1638.6|1637.4|1638.5|1637.3|9
1653667700000|2022-05-27 16:08:20|||||||||1
1653667710000|2022-05-27 16:08:30|1638.3|1637.1|1638.3|1637.1|1638.3|1637.1|1638.3|1637.1|12
1653667720000|2022-05-27 16:08:40|1638.5|1637.3|1638.6|1637.4|1638.6|1637.4|1638.4|1637.2|26
1653667730000|2022-05-27 16:08:50|1638.7|1637.5|1638.9|1637.7|1639.1|1637.9|1638.7|1637.5|7
1653667740000|2022-05-27 16:09:00|1639.1|1637.9|1639.1|1637.9|1639.1|1637.9|1639.1|1637.9|10
1653667750000|2022-05-27 16:09:10|1639.4|1638.2|1639.4|1638.2|1639.4|1638.2|1639.3|1638.1|6
1653667760000|2022-05-27 16:09:20|1639.3|1638.1|1639.1|1637.9|1639.3|1638.1|1639.1|1637.9|11
1653667770000|2022-05-27 16:09:30|1639.2|1638|1639|1637.8|1639.3|1638.1|1638.9|1637.7|8
1653667780000|2022-05-27 16:09:40|1639.1|1637.9|1639.5|1638.3|1639.5|1638.3|1639.1|1637.9|9
1653667790000|2022-05-27 16:09:50|1639.6|1638.4|1639.7|1638.5|1639.7|1638.5|1639.6|1638.4|14
1653667800000|2022-05-27 16:10:00|1639.8|1638.6|1639.4|1638.2|1639.9|1638.7|1639.4|1638.2|41
1653667810000|2022-05-27 16:10:10|1639.3|1638.1|1639.2|1638|1639.4|1638.2|1639.2|1638|6
1653667820000|2022-05-27 16:10:20|1639.3|1638.1|1639.3|1638.1|1639.3|1638.1|1639.2|1638|3
1653667830000|2022-05-27 16:10:30|1639.2|1638|1638.9|1637.7|1639.2|1638|1638.9|1637.7|11
1653667840000|2022-05-27 16:10:40|1639|1637.8|1639.2|1638|1639.2|1638|1639|1637.8|19
1653667850000|2022-05-27 16:10:50|1639|1637.8|1639.1|1637.9|1639.1|1637.9|1639|1637.8|22
1653667860000|2022-05-27 16:11:00|1639.2|1638|1639.2|1638|1639.3|1638.1|1639.2|1638|2
1653667870000|2022-05-27 16:11:10|1639.1|1637.9|1639.2|1638|1639.2|1638|1639.1|1637.9|7
1653667880000|2022-05-27 16:11:20|1639.1|1637.9|1639.3|1638.1|1639.3|1638.1|1639.1|1637.9|5
1653667890000|2022-05-27 16:11:30|1639.1|1637.9|1639|1637.8|1639.1|1637.9|1639|1637.8|5
1653667900000|2022-05-27 16:11:40|1639.1|1637.9|1639.2|1638|1639.2|1638|1639|1637.8|6
1653667910000|2022-05-27 16:11:50|1639|1637.8|1639.7|1638.5|1639.7|1638.5|1639|1637.8|10
1653667920000|2022-05-27 16:12:00|1639.6|1638.4|1639.5|1638.3|1639.7|1638.5|1639.3|1638.1|11
1653667930000|2022-05-27 16:12:10|1639.4|1638.2|1639.3|1638.1|1639.4|1638.2|1639.3|1638.1|4
1653667940000|2022-05-27 16:12:20|1639.2|1638|1639|1637.8|1639.2|1638|1639|1637.8|14
1653667950000|2022-05-27 16:12:30|||||||||6
1653667960000|2022-05-27 16:12:40|1638.8|1637.6|1638.4|1637.2|1638.8|1637.6|1638.4|1637.2|85
1653667970000|2022-05-27 16:12:50|1638.6|1637.4|1638.3|1637.1|1638.6|1637.4|1638.3|1637.1|22
1653667980000|2022-05-27 16:13:00|1638.4|1637.2|1638.3|1637.1|1638.4|1637.2|1638.3|1637.1|15
1653667990000|2022-05-27 16:13:10|1638.4|1637.2|1638.4|1637.2|1638.4|1637.2|1638.4|1637.2|9
1653668000000|2022-05-27 16:13:20|1638.3|1637.1|1638.2|1637|1638.3|1637.1|1638.1|1636.9|4
1653668010000|2022-05-27 16:13:30|1638.3|1637.1|1638.3|1637.1|1638.3|1637.1|1638.2|1637|10
1653668020000|2022-05-27 16:13:40|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|26
1653668030000|2022-05-27 16:13:50|||||||||4
1653668040000|2022-05-27 16:14:00|1638.4|1637.2|1638.5|1637.3|1638.5|1637.3|1638.4|1637.2|10
1653668050000|2022-05-27 16:14:10|1638.4|1637.2|1638.3|1637.1|1638.6|1637.4|1638.3|1637.1|18
1653668060000|2022-05-27 16:14:20|1638.4|1637.2|1638.6|1637.4|1638.6|1637.4|1638.4|1637.2|7
1653668070000|2022-05-27 16:14:30|1638.5|1637.3|1638.3|1637.1|1638.5|1637.3|1638.3|1637.1|19
1653668080000|2022-05-27 16:14:40|1638.4|1637.2|1638.1|1636.9|1638.4|1637.2|1638.1|1636.9|16
1653668090000|2022-05-27 16:14:50|1638.2|1637|1638|1636.8|1638.3|1637.1|1638|1636.8|18
1653668100000|2022-05-27 16:15:00|1638.1|1636.9|1637.8|1636.6|1638.1|1636.9|1637.7|1636.5|26
1653668110000|2022-05-27 16:15:10|1637.7|1636.5|1637.8|1636.6|1637.8|1636.6|1637.7|1636.5|11
1653668120000|2022-05-27 16:15:20|||||||||4
1653668130000|2022-05-27 16:15:30|||||||||12
1653668140000|2022-05-27 16:15:40|1638|1636.8|1638.5|1637.3|1638.5|1637.3|1638|1636.8|48
1653668150000|2022-05-27 16:15:50|1638.6|1637.4|1638.6|1637.4|1638.8|1637.6|1638.6|1637.4|13
1653668160000|2022-05-27 16:16:00|1638.7|1637.5|1638.7|1637.5|1638.8|1637.6|1638.6|1637.4|9
1653668170000|2022-05-27 16:16:10|1638.6|1637.4|1638.7|1637.5|1638.7|1637.5|1638.3|1637.1|10
1653668180000|2022-05-27 16:16:20|1638.4|1637.2|1638.3|1637.1|1638.4|1637.2|1638.2|1637|5
1653668190000|2022-05-27 16:16:30|1638.2|1637|1637.8|1636.6|1638.2|1637|1637.6|1636.4|59
1653668200000|2022-05-27 16:16:40|1637.7|1636.5|1637.5|1636.3|1637.7|1636.5|1637.5|1636.3|4
1653668210000|2022-05-27 16:16:50|1637.8|1636.6|1637.8|1636.6|1637.8|1636.6|1637.8|1636.6|23
1653668220000|2022-05-27 16:17:00|1637.6|1636.4|1637.8|1636.6|1637.8|1636.6|1637.6|1636.4|88
1653668230000|2022-05-27 16:17:10|1637.7|1636.5|1637.5|1636.3|1637.7|1636.5|1637.4|1636.2|10
1653668240000|2022-05-27 16:17:20|1637.6|1636.4|1637.6|1636.4|1637.9|1636.7|1637.6|1636.4|6
1653668250000|2022-05-27 16:17:30|1637.4|1636.2|1637.5|1636.3|1637.5|1636.3|1637.4|1636.2|8
1653668260000|2022-05-27 16:17:40|1637.6|1636.4|1637.8|1636.6|1637.9|1636.7|1637.6|1636.4|35
1653668270000|2022-05-27 16:17:50|1637.6|1636.4|1637.6|1636.4|1637.6|1636.4|1637.6|1636.4|13
1653668280000|2022-05-27 16:18:00|1637.4|1636.2|1637.5|1636.3|1637.5|1636.3|1637.4|1636.2|30
1653668290000|2022-05-27 16:18:10|1637.6|1636.4|1637.6|1636.4|1637.6|1636.4|1637.6|1636.4|20
1653668300000|2022-05-27 16:18:20|||||||||5
1653668310000|2022-05-27 16:18:30|1637.7|1636.5|1637.9|1636.7|1637.9|1636.7|1637.7|1636.5|8
1653668320000|2022-05-27 16:18:40|||||||||8
1653668330000|2022-05-27 16:18:50|||||||||2
1653668340000|2022-05-27 16:19:00|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|7
1653668350000|2022-05-27 16:19:10|1637.9|1636.7|1637.8|1636.6|1638.1|1636.9|1637.8|1636.6|41
1653668360000|2022-05-27 16:19:20|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|1
1653668370000|2022-05-27 16:19:30|1638.2|1637|1638.2|1637|1638.2|1637|1638.2|1637|11
1653668380000|2022-05-27 16:19:40|1638.3|1637.1|1638.4|1637.2|1638.4|1637.2|1638.3|1637.1|5
1653668390000|2022-05-27 16:19:50|1638.5|1637.3|1638.6|1637.4|1638.6|1637.4|1638.5|1637.3|32
1653668400000|2022-05-27 16:20:00|1638.9|1637.7|1638.8|1637.6|1638.9|1637.7|1638.6|1637.4|13
1653668410000|2022-05-27 16:20:10|1638.7|1637.5|1638.6|1637.4|1638.8|1637.6|1638.6|1637.4|6
1653668420000|2022-05-27 16:20:20|1638.5|1637.3|1638.4|1637.2|1638.6|1637.4|1638.3|1637.1|22
1653668430000|2022-05-27 16:20:30|||||||||4
1653668440000|2022-05-27 16:20:40|1638.5|1637.3|1638.8|1637.6|1638.8|1637.6|1638.5|1637.3|34
1653668450000|2022-05-27 16:20:50|1638.7|1637.5|1638.3|1637.1|1638.8|1637.6|1638.3|1637.1|41
1653668460000|2022-05-27 16:21:00|1638.5|1637.3|1638.6|1637.4|1638.7|1637.5|1638.5|1637.3|7
1653668470000|2022-05-27 16:21:10|1638.5|1637.3|1638.8|1637.6|1638.8|1637.6|1638.4|1637.2|5
1653668480000|2022-05-27 16:21:20|1638.7|1637.5|1638.5|1637.3|1638.7|1637.5|1638.5|1637.3|3
1653668490000|2022-05-27 16:21:30|1638.8|1637.6|1638.8|1637.6|1638.8|1637.6|1638.8|1637.6|10
1653668500000|2022-05-27 16:21:40|1639.1|1637.9|1639.1|1637.9|1639.1|1637.9|1639.1|1637.9|12
1653668510000|2022-05-27 16:21:50|1639|1637.8|1639|1637.8|1639|1637.8|1639|1637.8|5
1653668520000|2022-05-27 16:22:00|1638.9|1637.7|1638.9|1637.7|1638.9|1637.7|1638.9|1637.7|14
1653668530000|2022-05-27 16:22:10|||||||||2
1653668540000|2022-05-27 16:22:20|1639|1637.8|1639.4|1638.2|1639.4|1638.2|1639|1637.8|15
1653668550000|2022-05-27 16:22:30|1639.5|1638.3|1639.5|1638.3|1639.5|1638.3|1639.5|1638.3|9
1653668560000|2022-05-27 16:22:40|1639.4|1638.2|1639.5|1638.3|1639.5|1638.3|1639.2|1638|22
1653668570000|2022-05-27 16:22:50|1639.4|1638.2|1639.4|1638.2|1639.5|1638.3|1639.4|1638.2|2
1653668580000|2022-05-27 16:23:00|||||||||1
1653668590000|2022-05-27 16:23:10|||||||||9
1653668600000|2022-05-27 16:23:20|1639.2|1638|1639.2|1638|1639.2|1638|1639.2|1638|14
1653668610000|2022-05-27 16:23:30|1639.4|1638.2|1639.5|1638.3|1639.5|1638.3|1639.4|1638.2|3
1653668620000|2022-05-27 16:23:40|1639.4|1638.2|1639.2|1638|1639.5|1638.3|1639.2|1638|4
1653668630000|2022-05-27 16:23:50|1639.1|1637.9|1639|1637.8|1639.1|1637.9|1639|1637.8|10
1653668640000|2022-05-27 16:24:00|1639.2|1638|1639.2|1638|1639.4|1638.2|1639.2|1638|6
1653668650000|2022-05-27 16:24:10|||||||||1
1653668660000|2022-05-27 16:24:20|1639.5|1638.3|1638.9|1637.7|1639.5|1638.3|1638.9|1637.7|45
1653668670000|2022-05-27 16:24:30|1639|1637.8|1639|1637.8|1639|1637.8|1639|1637.8|25
1653668680000|2022-05-27 16:24:40|||||||||5
1653668690000|2022-05-27 16:24:50|1638.9|1637.7|1639.4|1638.2|1639.4|1638.2|1638.9|1637.7|50
1653668700000|2022-05-27 16:25:00|1639.3|1638.1|1639.4|1638.2|1639.4|1638.2|1639.1|1637.9|11
1653668710000|2022-05-27 16:25:10|1639.3|1638.1|1639.5|1638.3|1639.7|1638.5|1639.3|1638.1|14
1653668720000|2022-05-27 16:25:20|1639.6|1638.4|1639.5|1638.3|1639.6|1638.4|1639.4|1638.2|16
1653668730000|2022-05-27 16:25:30|1639.4|1638.2|1639.3|1638.1|1639.5|1638.3|1639.3|1638.1|8
1653668740000|2022-05-27 16:25:40|1639.2|1638|1639.3|1638.1|1639.3|1638.1|1639.1|1637.9|4
1653668750000|2022-05-27 16:25:50|1639.2|1638|1639.3|1638.1|1639.3|1638.1|1639.2|1638|5
1653668760000|2022-05-27 16:26:00|1639.4|1638.2|1639.7|1638.5|1639.7|1638.5|1639.4|1638.2|16
1653668770000|2022-05-27 16:26:10|||||||||10
1653668780000|2022-05-27 16:26:20|||||||||6
1653668790000|2022-05-27 16:26:30|1639.6|1638.4|1639.6|1638.4|1639.6|1638.4|1639.6|1638.4|59
1653668800000|2022-05-27 16:26:40|||||||||2
1653668810000|2022-05-27 16:26:50|1639.4|1638.2|1639.4|1638.2|1639.4|1638.2|1639.4|1638.2|11
1653668820000|2022-05-27 16:27:00|1639.5|1638.3|1639.4|1638.2|1639.5|1638.3|1639.4|1638.2|9
1653668830000|2022-05-27 16:27:10|1639.5|1638.3|1639.5|1638.3|1639.5|1638.3|1639.5|1638.3|4
1653668840000|2022-05-27 16:27:20|1639.7|1638.5|1639.7|1638.5|1639.7|1638.5|1639.7|1638.5|15
1653668850000|2022-05-27 16:27:30|1639.5|1638.3|1639.5|1638.3|1639.5|1638.3|1639.5|1638.3|25
1653668860000|2022-05-27 16:27:40|1639.7|1638.5|1639.4|1638.2|1639.7|1638.5|1639.4|1638.2|5
1653668870000|2022-05-27 16:27:50|1639.5|1638.3|1639.5|1638.3|1639.7|1638.5|1639.5|1638.3|7
1653668880000|2022-05-27 16:28:00|1639.7|1638.5|1639.7|1638.5|1639.7|1638.5|1639.7|1638.5|8
1653668890000|2022-05-27 16:28:10|1639.6|1638.4|1639.7|1638.5|1639.7|1638.5|1639.5|1638.3|20
1653668900000|2022-05-27 16:28:20|1639.6|1638.4|1639.5|1638.3|1639.7|1638.5|1639.5|1638.3|4
1653668910000|2022-05-27 16:28:30|1639.6|1638.4|1640|1638.8|1640|1638.8|1639.6|1638.4|6
1653668920000|2022-05-27 16:28:40|||||||||5
1653668930000|2022-05-27 16:28:50|1639.9|1638.7|1639.7|1638.5|1639.9|1638.7|1639.7|1638.5|6
1653668940000|2022-05-27 16:29:00|1640|1638.8|1639.7|1638.5|1640.1|1638.9|1639.7|1638.5|21
1653668950000|2022-05-27 16:29:10|||||||||1
1653668960000|2022-05-27 16:29:20|1639.8|1638.6|1639.9|1638.7|1640|1638.8|1639.8|1638.6|5
1653668970000|2022-05-27 16:29:30|1639.8|1638.6|1639.8|1638.6|1639.8|1638.6|1639.8|1638.6|4
1653668980000|2022-05-27 16:29:40|1639.7|1638.5|1639.6|1638.4|1639.7|1638.5|1639.6|1638.4|3
1653669000000|2022-05-27 16:30:00|1639.5|1638.3|1639.3|1638.1|1639.6|1638.4|1639.2|1638|14
1653669010000|2022-05-27 16:30:10|1639.4|1638.2|1639.4|1638.2|1639.4|1638.2|1639.4|1638.2|0
1653669020000|2022-05-27 16:30:20|1639.5|1638.3|1639.5|1638.3|1639.5|1638.3|1639.5|1638.3|2
1653669030000|2022-05-27 16:30:30|1639.6|1638.4|1639.5|1638.3|1639.6|1638.4|1639.5|1638.3|20
1653669040000|2022-05-27 16:30:40|||||||||5
1653669050000|2022-05-27 16:30:50|||||||||4
1653669060000|2022-05-27 16:31:00|1639.2|1638|1639.4|1638.2|1639.5|1638.3|1639.2|1638|18
1653669080000|2022-05-27 16:31:20|1639.3|1638.1|1639.1|1637.9|1639.3|1638.1|1639.1|1637.9|32
1653669090000|2022-05-27 16:31:30|1639|1637.8|1638.9|1637.7|1639|1637.8|1638.8|1637.6|11
1653669100000|2022-05-27 16:31:40|1638.8|1637.6|1638.9|1637.7|1638.9|1637.7|1638.8|1637.6|7
1653669110000|2022-05-27 16:31:50|1639.1|1637.9|1638.9|1637.7|1639.1|1637.9|1638.9|1637.7|11
1653669120000|2022-05-27 16:32:00|1639|1637.8|1639.1|1637.9|1639.1|1637.9|1638.9|1637.7|10
1653669130000|2022-05-27 16:32:10|||||||||2
1653669140000|2022-05-27 16:32:20|1639.4|1638.2|1639.4|1638.2|1639.4|1638.2|1639.3|1638.1|14
1653669150000|2022-05-27 16:32:30|||||||||3
1653669160000|2022-05-27 16:32:40|1639.3|1638.1|1639.4|1638.2|1639.4|1638.2|1639.3|1638.1|5
1653669170000|2022-05-27 16:32:50|1639.6|1638.4|1640.1|1638.9|1640.1|1638.9|1639.6|1638.4|9
1653669180000|2022-05-27 16:33:00|1639.9|1638.7|1639.9|1638.7|1639.9|1638.7|1639.9|1638.7|3
1653669190000|2022-05-27 16:33:10|1639.8|1638.6|1639.8|1638.6|1639.8|1638.6|1639.7|1638.5|17
1653669200000|2022-05-27 16:33:20|1639.7|1638.5|1640.4|1639.2|1640.4|1639.2|1639.7|1638.5|65
1653669210000|2022-05-27 16:33:30|1640.3|1639.1|1640.1|1638.9|1640.3|1639.1|1640.1|1638.9|23
1653669220000|2022-05-27 16:33:40|1640|1638.8|1639.9|1638.7|1640|1638.8|1639.9|1638.7|9
1653669230000|2022-05-27 16:33:50|1640|1638.8|1640|1638.8|1640|1638.8|1639.9|1638.7|2
1653669240000|2022-05-27 16:34:00|1639.9|1638.7|1639.9|1638.7|1639.9|1638.7|1639.9|1638.7|4
1653669250000|2022-05-27 16:34:10|1640.1|1638.9|1640.1|1638.9|1640.1|1638.9|1640.1|1638.9|5
1653669260000|2022-05-27 16:34:20|1640.2|1639|1640.2|1639|1640.2|1639|1640.2|1639|5
1653669270000|2022-05-27 16:34:30|||||||||5
1653669280000|2022-05-27 16:34:40|||||||||15
1653669290000|2022-05-27 16:34:50|1640.7|1639.5|1640.6|1639.4|1640.7|1639.5|1640.6|1639.4|16
1653669300000|2022-05-27 16:35:00|1640.7|1639.5|1640.7|1639.5|1640.8|1639.6|1640.7|1639.5|21
1653669310000|2022-05-27 16:35:10|1640.8|1639.6|1640.4|1639.2|1640.8|1639.6|1640.4|1639.2|20
1653669320000|2022-05-27 16:35:20|1640.5|1639.3|1640.1|1638.9|1640.5|1639.3|1640.1|1638.9|10
1653669330000|2022-05-27 16:35:30|1640.2|1639|1640.2|1639|1640.2|1639|1640.2|1639|3
1653669340000|2022-05-27 16:35:40|1640.4|1639.2|1640.4|1639.2|1640.4|1639.2|1640.4|1639.2|6
1653669350000|2022-05-27 16:35:50|1640.5|1639.3|1640.5|1639.3|1640.5|1639.3|1640.4|1639.2|2
1653669360000|2022-05-27 16:36:00|1640.3|1639.1|1640.4|1639.2|1640.4|1639.2|1640.3|1639.1|9
1653669370000|2022-05-27 16:36:10|1640.3|1639.1|1640.5|1639.3|1640.5|1639.3|1640.3|1639.1|4
1653669380000|2022-05-27 16:36:20|1640.4|1639.2|1640.7|1639.5|1640.7|1639.5|1640.3|1639.1|7
1653669390000|2022-05-27 16:36:30|||||||||2
1653669400000|2022-05-27 16:36:40|1640.9|1639.7|1641|1639.8|1641.1|1639.9|1640.9|1639.7|5
1653669410000|2022-05-27 16:36:50|1641.2|1640|1641.2|1640|1641.2|1640|1641.1|1639.9|31
1653669420000|2022-05-27 16:37:00|1641.1|1639.9|1641.1|1639.9|1641.2|1640|1641|1639.8|8
1653669430000|2022-05-27 16:37:10|1641.2|1640|1641.2|1640|1641.5|1640.3|1641.2|1640|23
1653669440000|2022-05-27 16:37:20|1641.1|1639.9|1641|1639.8|1641.2|1640|1641|1639.8|22
1653669450000|2022-05-27 16:37:30|1641.1|1639.9|1641|1639.8|1641.1|1639.9|1641|1639.8|4
1653669460000|2022-05-27 16:37:40|1640.9|1639.7|1640.9|1639.7|1640.9|1639.7|1640.9|1639.7|4
1653669470000|2022-05-27 16:37:50|1640.7|1639.5|1640.7|1639.5|1640.7|1639.5|1640.7|1639.5|9
1653669480000|2022-05-27 16:38:00|1641.6|1640.4|1641.5|1640.3|1641.6|1640.4|1641.3|1640.1|13
1653669490000|2022-05-27 16:38:10|1641.4|1640.2|1641.4|1640.2|1641.4|1640.2|1641.4|1640.2|10
1653669500000|2022-05-27 16:38:20|1641.3|1640.1|1641.5|1640.3|1641.5|1640.3|1641.3|1640.1|9
1653669510000|2022-05-27 16:38:30|1641.6|1640.4|1641.4|1640.2|1641.6|1640.4|1641.3|1640.1|5
1653669520000|2022-05-27 16:38:40|1641.5|1640.3|1641.2|1640|1641.5|1640.3|1641.2|1640|96
1653669530000|2022-05-27 16:38:50|1641.1|1639.9|1641|1639.8|1641.1|1639.9|1641|1639.8|7
1653669540000|2022-05-27 16:39:00|1641.1|1639.9|1641.1|1639.9|1641.1|1639.9|1641|1639.8|8
1653669550000|2022-05-27 16:39:10|1640.9|1639.7|1640.9|1639.7|1640.9|1639.7|1640.9|1639.7|14
1653669560000|2022-05-27 16:39:20|1640.7|1639.5|1640.9|1639.7|1640.9|1639.7|1640.7|1639.5|11
1653669570000|2022-05-27 16:39:30|1641.1|1639.9|1640.9|1639.7|1641.1|1639.9|1640.8|1639.6|5
1653669580000|2022-05-27 16:39:40|1641.1|1639.9|1641.1|1639.9|1641.1|1639.9|1641|1639.8|8
1653669590000|2022-05-27 16:39:50|1641|1639.8|1641|1639.8|1641.1|1639.9|1641|1639.8|1
1653669600000|2022-05-27 16:40:00|1641.1|1639.9|1641.1|1639.9|1641.1|1639.9|1641.1|1639.9|6
1653669610000|2022-05-27 16:40:10|||||||||2
1653669620000|2022-05-27 16:40:20|1640.8|1639.6|1641.1|1639.9|1641.2|1640|1640.8|1639.6|28
1653669630000|2022-05-27 16:40:30|1641.2|1640|1641.1|1639.9|1641.2|1640|1641.1|1639.9|7
1653669650000|2022-05-27 16:40:50|1641.4|1640.2|1641.3|1640.1|1641.6|1640.4|1641.3|1640.1|33
1653669660000|2022-05-27 16:41:00|1641.2|1640|1641.2|1640|1641.2|1640|1641.2|1640|10
1653669670000|2022-05-27 16:41:10|1641.1|1639.9|1640.9|1639.7|1641.1|1639.9|1640.7|1639.5|7
1653669680000|2022-05-27 16:41:20|1641|1639.8|1641|1639.8|1641.3|1640.1|1640.9|1639.7|11
1653669690000|2022-05-27 16:41:30|1640.9|1639.7|1641|1639.8|1641|1639.8|1640.9|1639.7|3
1653669700000|2022-05-27 16:41:40|1640.9|1639.7|1640.9|1639.7|1640.9|1639.7|1640.9|1639.7|1
1653669710000|2022-05-27 16:41:50|1640.8|1639.6|1640.8|1639.6|1640.8|1639.6|1640.8|1639.6|1
1653669720000|2022-05-27 16:42:00|1640.9|1639.7|1640.4|1639.2|1640.9|1639.7|1640.2|1639|22
1653669730000|2022-05-27 16:42:10|1640.5|1639.3|1640.3|1639.1|1640.5|1639.3|1640.3|1639.1|3
1653669740000|2022-05-27 16:42:20|1640.4|1639.2|1640.4|1639.2|1640.4|1639.2|1640.3|1639.1|7
1653669750000|2022-05-27 16:42:30|1640.6|1639.4|1640.6|1639.4|1640.6|1639.4|1640.6|1639.4|3
1653669760000|2022-05-27 16:42:40|1640.4|1639.2|1640.6|1639.4|1640.6|1639.4|1640.4|1639.2|27
1653669770000|2022-05-27 16:42:50|1640.5|1639.3|1640.6|1639.4|1640.6|1639.4|1640.5|1639.3|8
1653669780000|2022-05-27 16:43:00|||||||||10
1653669790000|2022-05-27 16:43:10|1640.7|1639.5|1640.6|1639.4|1640.7|1639.5|1640.6|1639.4|3
1653669800000|2022-05-27 16:43:20|1640.3|1639.1|1640.4|1639.2|1640.4|1639.2|1640.3|1639.1|12
1653669810000|2022-05-27 16:43:30|1640.3|1639.1|1640.1|1638.9|1640.4|1639.2|1640.1|1638.9|4
1653669820000|2022-05-27 16:43:40|||||||||7
1653669830000|2022-05-27 16:43:50|1640|1638.8|1640.1|1638.9|1640.1|1638.9|1639.9|1638.7|16
1653669840000|2022-05-27 16:44:00|1640|1638.8|1640|1638.8|1640.2|1639|1640|1638.8|12
1653669850000|2022-05-27 16:44:10|1640.2|1639|1640.2|1639|1640.2|1639|1640.2|1639|2
1653669860000|2022-05-27 16:44:20|||||||||2
1653669870000|2022-05-27 16:44:30|1640|1638.8|1640.1|1638.9|1640.1|1638.9|1639.8|1638.6|25
1653669880000|2022-05-27 16:44:40|1640.3|1639.1|1640.1|1638.9|1640.3|1639.1|1640|1638.8|2
1653669890000|2022-05-27 16:44:50|||||||||2
1653669900000|2022-05-27 16:45:00|||||||||23
1653669910000|2022-05-27 16:45:10|||||||||1
1653669930000|2022-05-27 16:45:30|||||||||1
1653669940000|2022-05-27 16:45:40|1640|1638.8|1639.8|1638.6|1640|1638.8|1639.8|1638.6|14
1653669950000|2022-05-27 16:45:50|1639.7|1638.5|1639.6|1638.4|1639.7|1638.5|1639.6|1638.4|15
1653669960000|2022-05-27 16:46:00|1639.7|1638.5|1639.7|1638.5|1639.7|1638.5|1639.7|1638.5|1
1653669970000|2022-05-27 16:46:10|1639.5|1638.3|1639.5|1638.3|1639.5|1638.3|1639.5|1638.3|210
1653669980000|2022-05-27 16:46:20|1639.3|1638.1|1639.3|1638.1|1639.3|1638.1|1639.3|1638.1|9
1653669990000|2022-05-27 16:46:30|1639.1|1637.9|1639.3|1638.1|1639.3|1638.1|1639.1|1637.9|17
1653670000000|2022-05-27 16:46:40|1638.8|1637.6|1638.8|1637.6|1638.8|1637.6|1638.8|1637.6|52
1653670010000|2022-05-27 16:46:50|||||||||1
1653670020000|2022-05-27 16:47:00|1638.7|1637.5|1638.7|1637.5|1638.7|1637.5|1638.7|1637.5|1
1653670030000|2022-05-27 16:47:10|1638.8|1637.6|1638.8|1637.6|1638.8|1637.6|1638.8|1637.6|1
1653670040000|2022-05-27 16:47:20|1638.6|1637.4|1638.6|1637.4|1638.8|1637.6|1638.5|1637.3|46
1653670050000|2022-05-27 16:47:30|1638.5|1637.3|1638.5|1637.3|1638.6|1637.4|1638.5|1637.3|11
1653670060000|2022-05-27 16:47:40|||||||||10
1653670070000|2022-05-27 16:47:50|||||||||4
1653670080000|2022-05-27 16:48:00|||||||||17
1653670090000|2022-05-27 16:48:10|1638.3|1637.1|1638.3|1637.1|1638.3|1637.1|1638.3|1637.1|5
1653670100000|2022-05-27 16:48:20|1638.4|1637.2|1638.3|1637.1|1638.4|1637.2|1638.2|1637|12
1653670110000|2022-05-27 16:48:30|1638.2|1637|1638.2|1637|1638.2|1637|1638.2|1637|11
1653670120000|2022-05-27 16:48:40|1638.1|1636.9|1637.8|1636.6|1638.1|1636.9|1637.6|1636.4|14
1653670130000|2022-05-27 16:48:50|1637.9|1636.7|1637.7|1636.5|1637.9|1636.7|1637.7|1636.5|8
1653670140000|2022-05-27 16:49:00|1637.8|1636.6|1638|1636.8|1638.1|1636.9|1637.7|1636.5|19
1653670150000|2022-05-27 16:49:10|1638.1|1636.9|1638.1|1636.9|1638.5|1637.3|1638|1636.8|41
1653670160000|2022-05-27 16:49:20|1638.2|1637|1638.3|1637.1|1638.5|1637.3|1638.1|1636.9|48
1653670170000|2022-05-27 16:49:30|1638.4|1637.2|1638.5|1637.3|1638.5|1637.3|1638.4|1637.2|3
1653670180000|2022-05-27 16:49:40|1638.4|1637.2|1638.4|1637.2|1638.4|1637.2|1638.4|1637.2|3
1653670190000|2022-05-27 16:49:50|||||||||1
1653670200000|2022-05-27 16:50:00|1638.5|1637.3|1638.3|1637.1|1638.5|1637.3|1638.3|1637.1|13
1653670210000|2022-05-27 16:50:10|1638.1|1636.9|1638.1|1636.9|1638.5|1637.3|1638.1|1636.9|45
1653670220000|2022-05-27 16:50:20|1638|1636.8|1637.9|1636.7|1638|1636.8|1637.6|1636.4|26
1653670230000|2022-05-27 16:50:30|1637.8|1636.6|1637.8|1636.6|1637.8|1636.6|1637.7|1636.5|6
1653670240000|2022-05-27 16:50:40|1637.7|1636.5|1637.7|1636.5|1637.7|1636.5|1637.7|1636.5|105
1653670250000|2022-05-27 16:50:50|1637.6|1636.4|1637.5|1636.3|1637.8|1636.6|1637.5|1636.3|16
1653670260000|2022-05-27 16:51:00|1637.6|1636.4|1637.8|1636.6|1637.8|1636.6|1637.6|1636.4|12
1653670270000|2022-05-27 16:51:10|1637.7|1636.5|1637.8|1636.6|1637.9|1636.7|1637.7|1636.5|14
1653670280000|2022-05-27 16:51:20|1637.9|1636.7|1637.5|1636.3|1637.9|1636.7|1637.5|1636.3|14
1653670290000|2022-05-27 16:51:30|1637.6|1636.4|1637.8|1636.6|1637.8|1636.6|1637.6|1636.4|21
1653670300000|2022-05-27 16:51:40|1637.9|1636.7|1637.8|1636.6|1638.1|1636.9|1637.7|1636.5|11
1653670310000|2022-05-27 16:51:50|1637.6|1636.4|1637.6|1636.4|1637.6|1636.4|1637.6|1636.4|6
1653670320000|2022-05-27 16:52:00|1637.5|1636.3|1637.7|1636.5|1637.7|1636.5|1637.5|1636.3|14
1653670330000|2022-05-27 16:52:10|1637.8|1636.6|1637.8|1636.6|1637.8|1636.6|1637.8|1636.6|4
1653670340000|2022-05-27 16:52:20|1637.7|1636.5|1637.7|1636.5|1637.7|1636.5|1637.7|1636.5|5
1653670350000|2022-05-27 16:52:30|1637.8|1636.6|1638|1636.8|1638.1|1636.9|1637.8|1636.6|6
1653670360000|2022-05-27 16:52:40|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|1
1653670370000|2022-05-27 16:52:50|1638|1636.8|1637.9|1636.7|1638|1636.8|1637.9|1636.7|7
1653670380000|2022-05-27 16:53:00|1638.1|1636.9|1638.2|1637|1638.3|1637.1|1638.1|1636.9|11
1653670390000|2022-05-27 16:53:10|1638.3|1637.1|1637.8|1636.6|1638.4|1637.2|1637.8|1636.6|18
1653670400000|2022-05-27 16:53:20|1637.9|1636.7|1637.8|1636.6|1637.9|1636.7|1637.8|1636.6|1
1653670420000|2022-05-27 16:53:40|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|4
1653670430000|2022-05-27 16:53:50|1637.8|1636.6|1637.6|1636.4|1637.8|1636.6|1637.6|1636.4|14
1653670440000|2022-05-27 16:54:00|1637.4|1636.2|1637.3|1636.1|1637.4|1636.2|1637.3|1636.1|15
1653670450000|2022-05-27 16:54:10|1637.5|1636.3|1637.6|1636.4|1637.6|1636.4|1637.5|1636.3|4
1653670460000|2022-05-27 16:54:20|1637.7|1636.5|1637.7|1636.5|1637.8|1636.6|1637.7|1636.5|11
1653670470000|2022-05-27 16:54:30|1637.8|1636.6|1638.1|1636.9|1638.1|1636.9|1637.8|1636.6|11
1653670480000|2022-05-27 16:54:40|||||||||1
1653670490000|2022-05-27 16:54:50|1638|1636.8|1638.1|1636.9|1638.1|1636.9|1638|1636.8|5
1653670500000|2022-05-27 16:55:00|1638.3|1637.1|1638.4|1637.2|1638.5|1637.3|1638.3|1637.1|13
1653670510000|2022-05-27 16:55:10|1638.3|1637.1|1638.4|1637.2|1638.6|1637.4|1638.3|1637.1|43
1653670520000|2022-05-27 16:55:20|1638.3|1637.1|1638.4|1637.2|1638.4|1637.2|1638.3|1637.1|1
1653670530000|2022-05-27 16:55:30|1638.3|1637.1|1638.2|1637|1638.4|1637.2|1638.2|1637|9
1653670540000|2022-05-27 16:55:40|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|9
1653670550000|2022-05-27 16:55:50|1638|1636.8|1637.9|1636.7|1638.1|1636.9|1637.8|1636.6|24
1653670560000|2022-05-27 16:56:00|1637.8|1636.6|1637.7|1636.5|1637.9|1636.7|1637.7|1636.5|25
1653670570000|2022-05-27 16:56:10|||||||||15
1653670580000|2022-05-27 16:56:20|||||||||1
1653670590000|2022-05-27 16:56:30|1637.6|1636.4|1637.7|1636.5|1637.7|1636.5|1637.6|1636.4|16
1653670600000|2022-05-27 16:56:40|||||||||3
1653670610000|2022-05-27 16:56:50|1638.1|1636.9|1637.7|1636.5|1638.1|1636.9|1637.7|1636.5|22
1653670620000|2022-05-27 16:57:00|1637.9|1636.7|1637.8|1636.6|1637.9|1636.7|1637.8|1636.6|13
1653670630000|2022-05-27 16:57:10|1638|1636.8|1637.9|1636.7|1638|1636.8|1637.9|1636.7|6
1653670640000|2022-05-27 16:57:20|1637.8|1636.6|1637.7|1636.5|1637.8|1636.6|1637.5|1636.3|4
1653670650000|2022-05-27 16:57:30|1637.6|1636.4|1637.7|1636.5|1637.7|1636.5|1637.6|1636.4|30
1653670660000|2022-05-27 16:57:40|||||||||11
1653670670000|2022-05-27 16:57:50|1637.8|1636.6|1637.6|1636.4|1637.8|1636.6|1637.6|1636.4|21
1653670680000|2022-05-27 16:58:00|1637.7|1636.5|1637.7|1636.5|1637.7|1636.5|1637.6|1636.4|24
1653670690000|2022-05-27 16:58:10|1637.6|1636.4|1637.5|1636.3|1637.6|1636.4|1637.4|1636.2|25
1653670700000|2022-05-27 16:58:20|1637.4|1636.2|1637.4|1636.2|1637.4|1636.2|1637.4|1636.2|4
1653670710000|2022-05-27 16:58:30|1637.5|1636.3|1637.3|1636.1|1637.6|1636.4|1637.3|1636.1|12
1653670720000|2022-05-27 16:58:40|1637.2|1636|1637.2|1636|1637.2|1636|1637.2|1636|5
1653670730000|2022-05-27 16:58:50|||||||||3
1653670740000|2022-05-27 16:59:00|1637.1|1635.9|1636.8|1635.6|1637.2|1636|1636.8|1635.6|75
1653670750000|2022-05-27 16:59:10|1636.9|1635.7|1636.8|1635.6|1637.1|1635.9|1636.8|1635.6|34
1653670760000|2022-05-27 16:59:20|1637|1635.8|1637|1635.8|1637|1635.8|1637|1635.8|31
1653670770000|2022-05-27 16:59:30|1636.8|1635.6|1636.9|1635.7|1636.9|1635.7|1636.8|1635.6|6
1653670780000|2022-05-27 16:59:40|1636.8|1635.6|1636.9|1635.7|1637|1635.8|1636.8|1635.6|9
1653670790000|2022-05-27 16:59:50|1637|1635.8|1636.9|1635.7|1637|1635.8|1636.9|1635.7|7
1653670800000|2022-05-27 17:00:00|1636.8|1635.6|1636.8|1635.6|1636.9|1635.7|1636.8|1635.6|28
1653670810000|2022-05-27 17:00:10|1636.9|1635.7|1636.7|1635.5|1637|1635.8|1636.7|1635.5|26
1653670820000|2022-05-27 17:00:20|||||||||2
1653670830000|2022-05-27 17:00:30|||||||||14
1653670840000|2022-05-27 17:00:40|1636.8|1635.6|1636.8|1635.6|1636.8|1635.6|1636.8|1635.6|15
1653670850000|2022-05-27 17:00:50|||||||||23
1653670860000|2022-05-27 17:01:00|||||||||31
1653670870000|2022-05-27 17:01:10|1636.7|1635.5|1636.7|1635.5|1636.7|1635.5|1636.7|1635.5|73
1653670880000|2022-05-27 17:01:20|||||||||1
1653670890000|2022-05-27 17:01:30|1636.5|1635.3|1636.3|1635.1|1636.6|1635.4|1636.3|1635.1|43
1653670900000|2022-05-27 17:01:40|1636|1634.8|1636|1634.8|1636|1634.8|1636|1634.8|8
1653670910000|2022-05-27 17:01:50|1636.2|1635|1636.5|1635.3|1636.5|1635.3|1636.2|1635|44
1653670920000|2022-05-27 17:02:00|1636.4|1635.2|1636.5|1635.3|1636.5|1635.3|1636.4|1635.2|11
1653670930000|2022-05-27 17:02:10|1636.7|1635.5|1636.7|1635.5|1636.7|1635.5|1636.6|1635.4|5
1653670940000|2022-05-27 17:02:20|1637.2|1636|1636.9|1635.7|1637.2|1636|1636.9|1635.7|25
1653670950000|2022-05-27 17:02:30|1636.8|1635.6|1636.8|1635.6|1636.8|1635.6|1636.8|1635.6|8
1653670960000|2022-05-27 17:02:40|1637|1635.8|1636.5|1635.3|1637.2|1636|1636.4|1635.2|46
1653670970000|2022-05-27 17:02:50|1636.4|1635.2|1636.5|1635.3|1636.5|1635.3|1636.2|1635|6
1653670980000|2022-05-27 17:03:00|1636.6|1635.4|1636.5|1635.3|1636.6|1635.4|1636.4|1635.2|17
1653670990000|2022-05-27 17:03:10|1636.6|1635.4|1636.6|1635.4|1636.7|1635.5|1636.6|1635.4|15
1653671000000|2022-05-27 17:03:20|1636.5|1635.3|1636.6|1635.4|1636.7|1635.5|1636.5|1635.3|2
1653671010000|2022-05-27 17:03:30|1636.7|1635.5|1636.7|1635.5|1636.7|1635.5|1636.7|1635.5|1
1653671020000|2022-05-27 17:03:40|1636.9|1635.7|1636.9|1635.7|1636.9|1635.7|1636.8|1635.6|33
1653671030000|2022-05-27 17:03:50|1636.7|1635.5|1636.6|1635.4|1636.8|1635.6|1636.6|1635.4|8
1653671040000|2022-05-27 17:04:00|1636.7|1635.5|1636.7|1635.5|1636.7|1635.5|1636.7|1635.5|2
1653671050000|2022-05-27 17:04:10|1636.8|1635.6|1636.6|1635.4|1636.8|1635.6|1636.6|1635.4|1
1653671060000|2022-05-27 17:04:20|1636.7|1635.5|1636.6|1635.4|1636.7|1635.5|1636.6|1635.4|2
1653671070000|2022-05-27 17:04:30|||||||||12
1653671080000|2022-05-27 17:04:40|||||||||1
1653671090000|2022-05-27 17:04:50|1636.4|1635.2|1636.4|1635.2|1636.4|1635.2|1636.4|1635.2|14
1653671100000|2022-05-27 17:05:00|1636.3|1635.1|1636.3|1635.1|1636.3|1635.1|1636.3|1635.1|10
1653671110000|2022-05-27 17:05:10|||||||||8
1653671120000|2022-05-27 17:05:20|||||||||8
1653671130000|2022-05-27 17:05:30|1636|1634.8|1636|1634.8|1636|1634.8|1635.9|1634.7|14
1653671140000|2022-05-27 17:05:40|1636.1|1634.9|1636.1|1634.9|1636.2|1635|1636|1634.8|11
1653671150000|2022-05-27 17:05:50|||||||||1
1653671160000|2022-05-27 17:06:00|1636|1634.8|1636.2|1635|1636.3|1635.1|1636|1634.8|21
1653671170000|2022-05-27 17:06:10|1636.1|1634.9|1636.2|1635|1636.2|1635|1636.1|1634.9|7
1653671180000|2022-05-27 17:06:20|1636.1|1634.9|1636.4|1635.2|1636.4|1635.2|1636.1|1634.9|3
1653671190000|2022-05-27 17:06:30|1636.3|1635.1|1636.3|1635.1|1636.3|1635.1|1636.3|1635.1|6
1653671200000|2022-05-27 17:06:40|1636.4|1635.2|1636.5|1635.3|1636.6|1635.4|1636.4|1635.2|5
1653671210000|2022-05-27 17:06:50|1636.4|1635.2|1636.4|1635.2|1636.4|1635.2|1636.4|1635.2|16
1653671220000|2022-05-27 17:07:00|||||||||35
1653671230000|2022-05-27 17:07:10|||||||||2
1653671240000|2022-05-27 17:07:20|1636.1|1634.9|1636.1|1634.9|1636.1|1634.9|1636.1|1634.9|9
1653671250000|2022-05-27 17:07:30|1636.2|1635|1636|1634.8|1636.2|1635|1635.9|1634.7|13
1653671260000|2022-05-27 17:07:40|1636.1|1634.9|1636|1634.8|1636.1|1634.9|1636|1634.8|7
1653671270000|2022-05-27 17:07:50|1635.9|1634.7|1635.9|1634.7|1635.9|1634.7|1635.9|1634.7|23
1653671280000|2022-05-27 17:08:00|1636|1634.8|1636|1634.8|1636|1634.8|1636|1634.8|60
1653671290000|2022-05-27 17:08:10|||||||||57
1653671300000|2022-05-27 17:08:20|||||||||121
1653671310000|2022-05-27 17:08:30|||||||||2
1653671320000|2022-05-27 17:08:40|1635.9|1634.7|1636|1634.8|1636|1634.8|1635.9|1634.7|5
1653671330000|2022-05-27 17:08:50|||||||||2
1653671350000|2022-05-27 17:09:10|||||||||2
1653671360000|2022-05-27 17:09:20|||||||||1
1653671370000|2022-05-27 17:09:30|1636.2|1635|1636.2|1635|1636.3|1635.1|1636.2|1635|6
1653671380000|2022-05-27 17:09:40|1636.1|1634.9|1636|1634.8|1636.2|1635|1636|1634.8|2
1653671390000|2022-05-27 17:09:50|1635.7|1634.5|1635.5|1634.3|1635.7|1634.5|1635.4|1634.2|25
1653671400000|2022-05-27 17:10:00|1635.7|1634.5|1635.7|1634.5|1635.7|1634.5|1635.7|1634.5|7
1653671410000|2022-05-27 17:10:10|1635.5|1634.3|1635.5|1634.3|1635.5|1634.3|1635.5|1634.3|12
1653671420000|2022-05-27 17:10:20|||||||||4
1653671430000|2022-05-27 17:10:30|||||||||5
1653671440000|2022-05-27 17:10:40|1635.7|1634.5|1635.7|1634.5|1635.7|1634.5|1635.7|1634.5|11
1653671450000|2022-05-27 17:10:50|||||||||1
1653671460000|2022-05-27 17:11:00|1635.6|1634.4|1635.7|1634.5|1635.7|1634.5|1635.6|1634.4|10
1653671470000|2022-05-27 17:11:10|1635.5|1634.3|1635.5|1634.3|1635.5|1634.3|1635.5|1634.3|9
1653671480000|2022-05-27 17:11:20|||||||||3
1653671490000|2022-05-27 17:11:30|1635.6|1634.4|1635.7|1634.5|1635.7|1634.5|1635.6|1634.4|20
1653671500000|2022-05-27 17:11:40|1635.6|1634.4|1635.7|1634.5|1635.7|1634.5|1635.6|1634.4|8
1653671510000|2022-05-27 17:11:50|1635.8|1634.6|1635.9|1634.7|1635.9|1634.7|1635.8|1634.6|17
1653671520000|2022-05-27 17:12:00|||||||||2
1653671530000|2022-05-27 17:12:10|||||||||22
1653671540000|2022-05-27 17:12:20|||||||||2
1653671550000|2022-05-27 17:12:30|1636|1634.8|1635.9|1634.7|1636|1634.8|1635.9|1634.7|11
1653671560000|2022-05-27 17:12:40|1635.6|1634.4|1635.7|1634.5|1635.7|1634.5|1635.6|1634.4|7
1653671570000|2022-05-27 17:12:50|1635.8|1634.6|1636|1634.8|1636|1634.8|1635.8|1634.6|5
1653671580000|2022-05-27 17:13:00|1636.1|1634.9|1635.8|1634.6|1636.3|1635.1|1635.8|1634.6|7
1653671590000|2022-05-27 17:13:10|1635.9|1634.7|1635.9|1634.7|1635.9|1634.7|1635.9|1634.7|0
1653671600000|2022-05-27 17:13:20|||||||||2
1653671610000|2022-05-27 17:13:30|1635.7|1634.5|1635.8|1634.6|1635.9|1634.7|1635.7|1634.5|22
1653671620000|2022-05-27 17:13:40|||||||||3
1653671630000|2022-05-27 17:13:50|1635.9|1634.7|1635.9|1634.7|1635.9|1634.7|1635.7|1634.5|37
1653671640000|2022-05-27 17:14:00|1636|1634.8|1636.4|1635.2|1636.5|1635.3|1636|1634.8|15
1653671650000|2022-05-27 17:14:10|1636.3|1635.1|1636.2|1635|1636.3|1635.1|1636.2|1635|11
1653671660000|2022-05-27 17:14:20|1636.1|1634.9|1635.9|1634.7|1636.1|1634.9|1635.9|1634.7|1
1653671670000|2022-05-27 17:14:30|1636|1634.8|1636.1|1634.9|1636.1|1634.9|1636|1634.8|7
1653671680000|2022-05-27 17:14:40|1636|1634.8|1636.1|1634.9|1636.1|1634.9|1636|1634.8|6
1653671690000|2022-05-27 17:14:50|1635.9|1634.7|1635.9|1634.7|1636|1634.8|1635.9|1634.7|10
1653671700000|2022-05-27 17:15:00|1636|1634.8|1636.1|1634.9|1636.1|1634.9|1636|1634.8|2
1653671710000|2022-05-27 17:15:10|1636|1634.8|1635.9|1634.7|1636|1634.8|1635.9|1634.7|6
1653671720000|2022-05-27 17:15:20|1636.1|1634.9|1636.4|1635.2|1636.4|1635.2|1636|1634.8|30
1653671730000|2022-05-27 17:15:30|1636.3|1635.1|1636.1|1634.9|1636.3|1635.1|1636.1|1634.9|14
1653671740000|2022-05-27 17:15:40|1636.3|1635.1|1636.4|1635.2|1636.4|1635.2|1636.3|1635.1|8
1653671750000|2022-05-27 17:15:50|1636.6|1635.4|1636.5|1635.3|1636.8|1635.6|1636.4|1635.2|13
1653671760000|2022-05-27 17:16:00|1636.6|1635.4|1636.6|1635.4|1636.6|1635.4|1636.5|1635.3|10
1653671770000|2022-05-27 17:16:10|1636.7|1635.5|1636.8|1635.6|1636.8|1635.6|1636.7|1635.5|4
1653671780000|2022-05-27 17:16:20|1636.9|1635.7|1637.3|1636.1|1637.3|1636.1|1636.9|1635.7|37
1653671790000|2022-05-27 17:16:30|1637.4|1636.2|1637.7|1636.5|1637.7|1636.5|1637.3|1636.1|58
1653671800000|2022-05-27 17:16:40|1637.5|1636.3|1637.5|1636.3|1637.6|1636.4|1637.5|1636.3|8
1653671810000|2022-05-27 17:16:50|1637.6|1636.4|1637.6|1636.4|1637.6|1636.4|1637.4|1636.2|13
1653671820000|2022-05-27 17:17:00|1637.5|1636.3|1637.6|1636.4|1637.6|1636.4|1637.5|1636.3|9
1653671830000|2022-05-27 17:17:10|1637.8|1636.6|1637.8|1636.6|1638|1636.8|1637.7|1636.5|4
1653671840000|2022-05-27 17:17:20|1637.9|1636.7|1638|1636.8|1638|1636.8|1637.9|1636.7|13
1653671850000|2022-05-27 17:17:30|||||||||11
1653671860000|2022-05-27 17:17:40|||||||||2
1653671870000|2022-05-27 17:17:50|1637.9|1636.7|1637.8|1636.6|1638|1636.8|1637.8|1636.6|7
1653671880000|2022-05-27 17:18:00|1638|1636.8|1637.7|1636.5|1638|1636.8|1637.7|1636.5|6
1653671890000|2022-05-27 17:18:10|1637.8|1636.6|1637.7|1636.5|1637.8|1636.6|1637.5|1636.3|19
1653671900000|2022-05-27 17:18:20|1637.6|1636.4|1637.6|1636.4|1637.8|1636.6|1637.6|1636.4|6
1653671910000|2022-05-27 17:18:30|1637.3|1636.1|1637.3|1636.1|1637.3|1636.1|1637.3|1636.1|18
1653671920000|2022-05-27 17:18:40|1637.1|1635.9|1637.2|1636|1637.3|1636.1|1637.1|1635.9|6
1653671930000|2022-05-27 17:18:50|1637.3|1636.1|1637.3|1636.1|1637.3|1636.1|1637.3|1636.1|1
1653671940000|2022-05-27 17:19:00|1637.6|1636.4|1637.5|1636.3|1637.6|1636.4|1637.5|1636.3|5
1653671950000|2022-05-27 17:19:10|1637.4|1636.2|1637.5|1636.3|1637.5|1636.3|1637.4|1636.2|0
1653671960000|2022-05-27 17:19:20|1637.6|1636.4|1637.6|1636.4|1637.6|1636.4|1637.6|1636.4|23
1653671970000|2022-05-27 17:19:30|1637.5|1636.3|1637.6|1636.4|1637.6|1636.4|1637.5|1636.3|1
1653671980000|2022-05-27 17:19:40|||||||||6
1653671990000|2022-05-27 17:19:50|1637.5|1636.3|1637.6|1636.4|1637.6|1636.4|1637.5|1636.3|7
1653672000000|2022-05-27 17:20:00|1637.4|1636.2|1637.5|1636.3|1637.6|1636.4|1637.3|1636.1|12
1653672010000|2022-05-27 17:20:10|||||||||1
1653672020000|2022-05-27 17:20:20|1637.4|1636.2|1637.2|1636|1637.4|1636.2|1637.2|1636|9
1653672030000|2022-05-27 17:20:30|1637.1|1635.9|1637.3|1636.1|1637.3|1636.1|1637.1|1635.9|1
1653672040000|2022-05-27 17:20:40|1637.1|1635.9|1637|1635.8|1637.1|1635.9|1637|1635.8|29
1653672050000|2022-05-27 17:20:50|1636.9|1635.7|1636.9|1635.7|1636.9|1635.7|1636.9|1635.7|45
1653672060000|2022-05-27 17:21:00|1637|1635.8|1637.2|1636|1637.2|1636|1637|1635.8|25
1653672070000|2022-05-27 17:21:10|1637.1|1635.9|1637|1635.8|1637.2|1636|1637|1635.8|1
1653672080000|2022-05-27 17:21:20|1637.2|1636|1637|1635.8|1637.2|1636|1637|1635.8|7
1653672090000|2022-05-27 17:21:30|1636.9|1635.7|1636.9|1635.7|1636.9|1635.7|1636.9|1635.7|5
1653672100000|2022-05-27 17:21:40|||||||||37
1653672110000|2022-05-27 17:21:50|1636.6|1635.4|1636.9|1635.7|1636.9|1635.7|1636.6|1635.4|25
1653672120000|2022-05-27 17:22:00|1636.7|1635.5|1636.6|1635.4|1636.7|1635.5|1636.6|1635.4|4
1653672130000|2022-05-27 17:22:10|1636.7|1635.5|1636.4|1635.2|1636.7|1635.5|1636.4|1635.2|13
1653672140000|2022-05-27 17:22:20|1636.5|1635.3|1636.4|1635.2|1636.6|1635.4|1636.4|1635.2|11
1653672150000|2022-05-27 17:22:30|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|1636.4|1635.2|65
1653672160000|2022-05-27 17:22:40|||||||||36
1653672170000|2022-05-27 17:22:50|1636.4|1635.2|1636.5|1635.3|1636.5|1635.3|1636.4|1635.2|20
1653672180000|2022-05-27 17:23:00|1636.6|1635.4|1636.1|1634.9|1636.7|1635.5|1636.1|1634.9|86
1653672190000|2022-05-27 17:23:10|1636.2|1635|1636.3|1635.1|1636.3|1635.1|1636.2|1635|9
1653672200000|2022-05-27 17:23:20|1636.4|1635.2|1636.1|1634.9|1636.4|1635.2|1635.9|1634.7|23
1653672210000|2022-05-27 17:23:30|1636|1634.8|1636|1634.8|1636|1634.8|1636|1634.8|12
1653672220000|2022-05-27 17:23:40|1635.9|1634.7|1635.8|1634.6|1635.9|1634.7|1635.8|1634.6|5
1653672230000|2022-05-27 17:23:50|||||||||2
1653672240000|2022-05-27 17:24:00|1635.6|1634.4|1635.6|1634.4|1635.6|1634.4|1635.6|1634.4|18
1653672250000|2022-05-27 17:24:10|||||||||4
1653672260000|2022-05-27 17:24:20|||||||||83
1653672270000|2022-05-27 17:24:30|1635.7|1634.5|1635.8|1634.6|1635.8|1634.6|1635.6|1634.4|11
1653672280000|2022-05-27 17:24:40|1635.9|1634.7|1635.9|1634.7|1635.9|1634.7|1635.8|1634.6|2
1653672290000|2022-05-27 17:24:50|1635.8|1634.6|1635.6|1634.4|1635.8|1634.6|1635.6|1634.4|37
1653672300000|2022-05-27 17:25:00|1635.8|1634.6|1635.9|1634.7|1635.9|1634.7|1635.8|1634.6|5
1653672310000|2022-05-27 17:25:10|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|74
1653672320000|2022-05-27 17:25:20|1635.7|1634.5|1635.8|1634.6|1635.9|1634.7|1635.6|1634.4|19
1653672330000|2022-05-27 17:25:30|1635.7|1634.5|1635.7|1634.5|1635.7|1634.5|1635.6|1634.4|25
1653672340000|2022-05-27 17:25:40|1635.8|1634.6|1635.1|1633.9|1635.8|1634.6|1635|1633.8|42
1653672350000|2022-05-27 17:25:50|1635.2|1634|1635.3|1634.1|1635.3|1634.1|1635.2|1634|21
1653672360000|2022-05-27 17:26:00|||||||||13
1653672370000|2022-05-27 17:26:10|||||||||8
1653672380000|2022-05-27 17:26:20|||||||||5
1653672390000|2022-05-27 17:26:30|||||||||1
1653672400000|2022-05-27 17:26:40|1635.6|1634.4|1635.5|1634.3|1635.6|1634.4|1635.5|1634.3|27
1653672410000|2022-05-27 17:26:50|||||||||7
1653672420000|2022-05-27 17:27:00|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|21
1653672430000|2022-05-27 17:27:10|1636|1634.8|1636|1634.8|1636|1634.8|1636|1634.8|11
1653672440000|2022-05-27 17:27:20|1635.9|1634.7|1635.9|1634.7|1636.1|1634.9|1635.9|1634.7|44
1653672450000|2022-05-27 17:27:30|1636|1634.8|1635.9|1634.7|1636|1634.8|1635.9|1634.7|6
1653672460000|2022-05-27 17:27:40|1636|1634.8|1636.1|1634.9|1636.1|1634.9|1635.9|1634.7|11
1653672470000|2022-05-27 17:27:50|1636.2|1635|1636.1|1634.9|1636.5|1635.3|1636|1634.8|96
1653672480000|2022-05-27 17:28:00|1636.2|1635|1636.3|1635.1|1636.3|1635.1|1636.1|1634.9|26
1653672490000|2022-05-27 17:28:10|1636.2|1635|1636.2|1635|1636.2|1635|1636.2|1635|1
1653672500000|2022-05-27 17:28:20|1636.3|1635.1|1636.3|1635.1|1636.4|1635.2|1636.3|1635.1|12
1653672510000|2022-05-27 17:28:30|||||||||1
1653672520000|2022-05-27 17:28:40|||||||||2
1653672530000|2022-05-27 17:28:50|1636.2|1635|1636.2|1635|1636.2|1635|1636.2|1635|7
1653672540000|2022-05-27 17:29:00|1636.1|1634.9|1636.3|1635.1|1636.3|1635.1|1636.1|1634.9|6
1653672550000|2022-05-27 17:29:10|1636.4|1635.2|1636.5|1635.3|1636.5|1635.3|1636.4|1635.2|10
1653672560000|2022-05-27 17:29:20|1636.4|1635.2|1636.5|1635.3|1636.5|1635.3|1636.4|1635.2|25
1653672570000|2022-05-27 17:29:30|||||||||1
1653672580000|2022-05-27 17:29:40|||||||||9
1653672590000|2022-05-27 17:29:50|1636.6|1635.4|1636.7|1635.5|1636.8|1635.6|1636.6|1635.4|14
1653672600000|2022-05-27 17:30:00|1636.8|1635.6|1636.3|1635.1|1636.8|1635.6|1636.3|1635.1|7
1653672610000|2022-05-27 17:30:10|1636.4|1635.2|1636.3|1635.1|1636.4|1635.2|1636.3|1635.1|0
1653672620000|2022-05-27 17:30:20|1636.1|1634.9|1636.1|1634.9|1636.1|1634.9|1636.1|1634.9|10
1653672630000|2022-05-27 17:30:30|1636.2|1635|1636.1|1634.9|1636.4|1635.2|1636.1|1634.9|54
1653672640000|2022-05-27 17:30:40|||||||||4
1653672650000|2022-05-27 17:30:50|1636.3|1635.1|1636.4|1635.2|1636.4|1635.2|1636.3|1635.1|14
1653672660000|2022-05-27 17:31:00|||||||||1
1653672670000|2022-05-27 17:31:10|1636.3|1635.1|1636.3|1635.1|1636.4|1635.2|1636.3|1635.1|16
1653672680000|2022-05-27 17:31:20|1636.4|1635.2|1636.4|1635.2|1636.4|1635.2|1636.4|1635.2|6
1653672690000|2022-05-27 17:31:30|||||||||5
1653672700000|2022-05-27 17:31:40|||||||||2
1653672710000|2022-05-27 17:31:50|1636.3|1635.1|1636.1|1634.9|1636.3|1635.1|1636.1|1634.9|7
1653672720000|2022-05-27 17:32:00|1636|1634.8|1636|1634.8|1636|1634.8|1636|1634.8|4
1653672730000|2022-05-27 17:32:10|1636.1|1634.9|1636.3|1635.1|1636.4|1635.2|1636.1|1634.9|5
1653672740000|2022-05-27 17:32:20|1636.2|1635|1636.4|1635.2|1636.4|1635.2|1636.1|1634.9|15
1653672750000|2022-05-27 17:32:30|||||||||5
1653672760000|2022-05-27 17:32:40|1636.6|1635.4|1636.6|1635.4|1636.6|1635.4|1636.6|1635.4|16
1653672770000|2022-05-27 17:32:50|1636.4|1635.2|1636.3|1635.1|1636.4|1635.2|1636.3|1635.1|16
1653672780000|2022-05-27 17:33:00|1635.9|1634.7|1636|1634.8|1636.2|1635|1635.9|1634.7|6
1653672790000|2022-05-27 17:33:10|1636.1|1634.9|1635.9|1634.7|1636.1|1634.9|1635.9|1634.7|13
1653672800000|2022-05-27 17:33:20|||||||||3
1653672810000|2022-05-27 17:33:30|||||||||2
1653672820000|2022-05-27 17:33:40|||||||||1
1653672830000|2022-05-27 17:33:50|||||||||4
1653672840000|2022-05-27 17:34:00|1636|1634.8|1636.1|1634.9|1636.1|1634.9|1635.9|1634.7|10
1653672850000|2022-05-27 17:34:10|1636.3|1635.1|1636.3|1635.1|1636.4|1635.2|1636.3|1635.1|11
1653672860000|2022-05-27 17:34:20|1636.4|1635.2|1636.4|1635.2|1636.4|1635.2|1636.2|1635|24
1653672870000|2022-05-27 17:34:30|1636.1|1634.9|1636.1|1634.9|1636.2|1635|1636.1|1634.9|22
1653672880000|2022-05-27 17:34:40|1636.3|1635.1|1636.4|1635.2|1636.4|1635.2|1636.2|1635|57
1653672890000|2022-05-27 17:34:50|1636.3|1635.1|1636.2|1635|1636.4|1635.2|1636.2|1635|25
1653672900000|2022-05-27 17:35:00|1636.1|1634.9|1636.1|1634.9|1636.1|1634.9|1636.1|1634.9|14
1653672910000|2022-05-27 17:35:10|1636.2|1635|1636.1|1634.9|1636.2|1635|1636.1|1634.9|14
1653672920000|2022-05-27 17:35:20|||||||||3
1653672930000|2022-05-27 17:35:30|1636.2|1635|1636.4|1635.2|1636.4|1635.2|1636.2|1635|7
1653672940000|2022-05-27 17:35:40|||||||||3
1653672950000|2022-05-27 17:35:50|||||||||3
1653672960000|2022-05-27 17:36:00|||||||||3
1653672970000|2022-05-27 17:36:10|||||||||2
1653672980000|2022-05-27 17:36:20|||||||||1
1653672990000|2022-05-27 17:36:30|1636.3|1635.1|1636.3|1635.1|1636.3|1635.1|1636.3|1635.1|8
1653673000000|2022-05-27 17:36:40|1636.1|1634.9|1636.1|1634.9|1636.3|1635.1|1636.1|1634.9|9
1653673010000|2022-05-27 17:36:50|||||||||1
1653673020000|2022-05-27 17:37:00|1636.4|1635.2|1636.4|1635.2|1636.4|1635.2|1636.4|1635.2|22
1653673030000|2022-05-27 17:37:10|1636.2|1635|1635.9|1634.7|1636.3|1635.1|1635.9|1634.7|8
1653673040000|2022-05-27 17:37:20|||||||||10
1653673050000|2022-05-27 17:37:30|1636.1|1634.9|1635.9|1634.7|1636.1|1634.9|1635.9|1634.7|6
1653673060000|2022-05-27 17:37:40|||||||||2
1653673070000|2022-05-27 17:37:50|1636.1|1634.9|1635.9|1634.7|1636.1|1634.9|1635.9|1634.7|3
1653673080000|2022-05-27 17:38:00|||||||||4
1653673100000|2022-05-27 17:38:20|||||||||4
1653673110000|2022-05-27 17:38:30|1635.6|1634.4|1636.1|1634.9|1636.1|1634.9|1635.6|1634.4|8
1653673120000|2022-05-27 17:38:40|||||||||10
1653673130000|2022-05-27 17:38:50|||||||||6
1653673140000|2022-05-27 17:39:00|||||||||3
1653673150000|2022-05-27 17:39:10|||||||||3
1653673160000|2022-05-27 17:39:20|||||||||5
1653673170000|2022-05-27 17:39:30|1636.4|1635.2|1636.4|1635.2|1636.4|1635.2|1636.4|1635.2|8
1653673180000|2022-05-27 17:39:40|1636.1|1634.9|1636.1|1634.9|1636.1|1634.9|1636.1|1634.9|71
1653673190000|2022-05-27 17:39:50|||||||||4
1653673200000|2022-05-27 17:40:00|1635.9|1634.7|1635.9|1634.7|1636|1634.8|1635.9|1634.7|13
1653673210000|2022-05-27 17:40:10|||||||||10
1653673220000|2022-05-27 17:40:20|1636.1|1634.9|1635.6|1634.4|1636.1|1634.9|1635.6|1634.4|33
1653673230000|2022-05-27 17:40:30|1635.5|1634.3|1635.6|1634.4|1635.6|1634.4|1635.5|1634.3|13
1653673240000|2022-05-27 17:40:40|1635.4|1634.2|1635.6|1634.4|1635.6|1634.4|1635.4|1634.2|6
1653673250000|2022-05-27 17:40:50|1635.3|1634.1|1635.2|1634|1635.3|1634.1|1635.2|1634|5
1653673260000|2022-05-27 17:41:00|1635.4|1634.2|1635.5|1634.3|1635.6|1634.4|1635.4|1634.2|11
1653673270000|2022-05-27 17:41:10|1635.4|1634.2|1635.6|1634.4|1635.6|1634.4|1635.3|1634.1|20
1653673280000|2022-05-27 17:41:20|1635.5|1634.3|1635.3|1634.1|1635.5|1634.3|1635.3|1634.1|13
1653673290000|2022-05-27 17:41:30|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|3
1653673300000|2022-05-27 17:41:40|1635.6|1634.4|1635.7|1634.5|1635.7|1634.5|1635.4|1634.2|8
1653673310000|2022-05-27 17:41:50|1635.8|1634.6|1635.9|1634.7|1635.9|1634.7|1635.8|1634.6|5
1653673320000|2022-05-27 17:42:00|1636.1|1634.9|1635.9|1634.7|1636.1|1634.9|1635.9|1634.7|19
1653673330000|2022-05-27 17:42:10|1636.1|1634.9|1636.3|1635.1|1636.4|1635.2|1636.1|1634.9|9
1653673340000|2022-05-27 17:42:20|1636.4|1635.2|1636.3|1635.1|1636.4|1635.2|1636.2|1635|4
1653673350000|2022-05-27 17:42:30|1636.2|1635|1636.2|1635|1636.2|1635|1636.2|1635|4
1653673360000|2022-05-27 17:42:40|1636.3|1635.1|1636.6|1635.4|1636.6|1635.4|1636.3|1635.1|2
1653673370000|2022-05-27 17:42:50|||||||||12
1653673380000|2022-05-27 17:43:00|||||||||3
1653673390000|2022-05-27 17:43:10|||||||||4
1653673400000|2022-05-27 17:43:20|||||||||2
1653673410000|2022-05-27 17:43:30|1636.5|1635.3|1636.6|1635.4|1636.6|1635.4|1636.5|1635.3|3
1653673420000|2022-05-27 17:43:40|1636.5|1635.3|1636.5|1635.3|1636.6|1635.4|1636.5|1635.3|8
1653673430000|2022-05-27 17:43:50|1636.6|1635.4|1636.6|1635.4|1636.6|1635.4|1636.5|1635.3|1
1653673440000|2022-05-27 17:44:00|1636.9|1635.7|1636.9|1635.7|1636.9|1635.7|1636.9|1635.7|19
1653673450000|2022-05-27 17:44:10|||||||||18
1653673460000|2022-05-27 17:44:20|1637|1635.8|1637.1|1635.9|1637.2|1636|1637|1635.8|19
1653673470000|2022-05-27 17:44:30|1637|1635.8|1636.9|1635.7|1637.1|1635.9|1636.9|1635.7|25
1653673480000|2022-05-27 17:44:40|1636.8|1635.6|1636.9|1635.7|1636.9|1635.7|1636.8|1635.6|2
1653673490000|2022-05-27 17:44:50|1636.8|1635.6|1636.8|1635.6|1636.9|1635.7|1636.8|1635.6|6
1653673500000|2022-05-27 17:45:00|1636.9|1635.7|1636.8|1635.6|1636.9|1635.7|1636.8|1635.6|3
1653673510000|2022-05-27 17:45:10|||||||||2
1653673520000|2022-05-27 17:45:20|1636.9|1635.7|1636.7|1635.5|1636.9|1635.7|1636.7|1635.5|2
1653673530000|2022-05-27 17:45:30|1636.8|1635.6|1636.9|1635.7|1636.9|1635.7|1636.8|1635.6|8
1653673540000|2022-05-27 17:45:40|1637|1635.8|1636.9|1635.7|1637|1635.8|1636.9|1635.7|44
1653673550000|2022-05-27 17:45:50|1637.1|1635.9|1637.1|1635.9|1637.1|1635.9|1637.1|1635.9|5
1653673560000|2022-05-27 17:46:00|1636.9|1635.7|1636.9|1635.7|1636.9|1635.7|1636.9|1635.7|24
1653673570000|2022-05-27 17:46:10|||||||||2
1653673580000|2022-05-27 17:46:20|1637.1|1635.9|1637|1635.8|1637.1|1635.9|1636.9|1635.7|21
1653673590000|2022-05-27 17:46:30|1636.9|1635.7|1636.9|1635.7|1637|1635.8|1636.9|1635.7|21
1653673600000|2022-05-27 17:46:40|||||||||4
1653673610000|2022-05-27 17:46:50|||||||||2
1653673620000|2022-05-27 17:47:00|1636.7|1635.5|1636.6|1635.4|1636.7|1635.5|1636.6|1635.4|9
1653673630000|2022-05-27 17:47:10|||||||||3
1653673640000|2022-05-27 17:47:20|||||||||2
1653673650000|2022-05-27 17:47:30|||||||||6
1653673660000|2022-05-27 17:47:40|1636.7|1635.5|1637|1635.8|1637|1635.8|1636.7|1635.5|15
1653673670000|2022-05-27 17:47:50|1637.1|1635.9|1637|1635.8|1637.1|1635.9|1637|1635.8|5
1653673680000|2022-05-27 17:48:00|1637.1|1635.9|1637|1635.8|1637.1|1635.9|1637|1635.8|6
1653673690000|2022-05-27 17:48:10|1637.1|1635.9|1637.1|1635.9|1637.1|1635.9|1637.1|1635.9|4
1653673700000|2022-05-27 17:48:20|1637.2|1636|1637.3|1636.1|1637.4|1636.2|1637.2|1636|9
1653673710000|2022-05-27 17:48:30|1637.4|1636.2|1637.4|1636.2|1637.4|1636.2|1637.3|1636.1|2
1653673720000|2022-05-27 17:48:40|1637.3|1636.1|1637.3|1636.1|1637.3|1636.1|1637.3|1636.1|1
1653673730000|2022-05-27 17:48:50|1637.4|1636.2|1637.1|1635.9|1637.4|1636.2|1637.1|1635.9|15
1653673740000|2022-05-27 17:49:00|1637.4|1636.2|1637.6|1636.4|1637.9|1636.7|1637.4|1636.2|45
1653673750000|2022-05-27 17:49:10|1637.5|1636.3|1637.4|1636.2|1637.6|1636.4|1637.4|1636.2|9
1653673760000|2022-05-27 17:49:20|||||||||3
1653673770000|2022-05-27 17:49:30|1637.5|1636.3|1637.6|1636.4|1637.7|1636.5|1637.4|1636.2|12
1653673780000|2022-05-27 17:49:40|1637.4|1636.2|1637.5|1636.3|1637.5|1636.3|1637.4|1636.2|13
1653673790000|2022-05-27 17:49:50|1637.6|1636.4|1637.6|1636.4|1637.6|1636.4|1637.5|1636.3|12
1653673800000|2022-05-27 17:50:00|1637.5|1636.3|1637.9|1636.7|1637.9|1636.7|1637.5|1636.3|3
1653673810000|2022-05-27 17:50:10|1637.7|1636.5|1637.7|1636.5|1637.8|1636.6|1637.6|1636.4|5
1653673820000|2022-05-27 17:50:20|1637.6|1636.4|1637.8|1636.6|1637.8|1636.6|1637.5|1636.3|7
1653673830000|2022-05-27 17:50:30|||||||||3
1653673840000|2022-05-27 17:50:40|||||||||2
1653673850000|2022-05-27 17:50:50|1637.7|1636.5|1637.6|1636.4|1637.7|1636.5|1637.6|1636.4|40
1653673860000|2022-05-27 17:51:00|1637.7|1636.5|1637.6|1636.4|1637.7|1636.5|1637.6|1636.4|7
1653673870000|2022-05-27 17:51:10|1637.5|1636.3|1637.1|1635.9|1637.5|1636.3|1637.1|1635.9|13
1653673880000|2022-05-27 17:51:20|1637.2|1636|1637.3|1636.1|1637.3|1636.1|1637.2|1636|4
1653673890000|2022-05-27 17:51:30|1637.1|1635.9|1637.2|1636|1637.5|1636.3|1637.1|1635.9|31
1653673900000|2022-05-27 17:51:40|1637.1|1635.9|1637|1635.8|1637.1|1635.9|1637|1635.8|15
1653673920000|2022-05-27 17:52:00|1636.7|1635.5|1636.7|1635.5|1636.7|1635.5|1636.7|1635.5|2
1653673930000|2022-05-27 17:52:10|1636.9|1635.7|1636.9|1635.7|1636.9|1635.7|1636.9|1635.7|7
1653673940000|2022-05-27 17:52:20|1636.8|1635.6|1636.8|1635.6|1636.8|1635.6|1636.5|1635.3|48
1653673950000|2022-05-27 17:52:30|1636.9|1635.7|1637|1635.8|1637|1635.8|1636.7|1635.5|6
1653673960000|2022-05-27 17:52:40|||||||||2
1653673970000|2022-05-27 17:52:50|||||||||9
1653673980000|2022-05-27 17:53:00|1636.9|1635.7|1637|1635.8|1637|1635.8|1636.9|1635.7|4
1653673990000|2022-05-27 17:53:10|1636.9|1635.7|1636.9|1635.7|1636.9|1635.7|1636.9|1635.7|2
1653674000000|2022-05-27 17:53:20|1637|1635.8|1637|1635.8|1637|1635.8|1637|1635.8|8
1653674010000|2022-05-27 17:53:30|||||||||13
1653674020000|2022-05-27 17:53:40|||||||||6
1653674030000|2022-05-27 17:53:50|1637.2|1636|1637.8|1636.6|1637.8|1636.6|1637.2|1636|74
1653674040000|2022-05-27 17:54:00|||||||||17
1653674050000|2022-05-27 17:54:10|||||||||5
1653674060000|2022-05-27 17:54:20|1638.1|1636.9|1638.2|1637|1638.2|1637|1638.1|1636.9|10
1653674070000|2022-05-27 17:54:30|1638.1|1636.9|1638.1|1636.9|1638.3|1637.1|1638.1|1636.9|11
1653674080000|2022-05-27 17:54:40|1637.9|1636.7|1637.8|1636.6|1637.9|1636.7|1637.7|1636.5|22
1653674090000|2022-05-27 17:54:50|1637.9|1636.7|1638.1|1636.9|1638.1|1636.9|1637.8|1636.6|51
1653674100000|2022-05-27 17:55:00|1637.9|1636.7|1638.1|1636.9|1638.1|1636.9|1637.9|1636.7|25
1653674110000|2022-05-27 17:55:10|1637.9|1636.7|1638.1|1636.9|1638.1|1636.9|1637.9|1636.7|6
1653674120000|2022-05-27 17:55:20|1638|1636.8|1638.2|1637|1638.4|1637.2|1637.9|1636.7|47
1653674130000|2022-05-27 17:55:30|1638.1|1636.9|1638.2|1637|1638.2|1637|1638.1|1636.9|8
1653674140000|2022-05-27 17:55:40|1637.9|1636.7|1638.2|1637|1638.2|1637|1637.9|1636.7|4
1653674150000|2022-05-27 17:55:50|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|14
1653674160000|2022-05-27 17:56:00|||||||||18
1653674170000|2022-05-27 17:56:10|1638.1|1636.9|1637.9|1636.7|1638.1|1636.9|1637.9|1636.7|22
1653674180000|2022-05-27 17:56:20|1638.2|1637|1638.2|1637|1638.2|1637|1638.2|1637|10
1653674190000|2022-05-27 17:56:30|1638.3|1637.1|1638.2|1637|1638.4|1637.2|1638.2|1637|41
1653674200000|2022-05-27 17:56:40|1638.1|1636.9|1638.1|1636.9|1638.2|1637|1637.9|1636.7|55
1653674210000|2022-05-27 17:56:50|1638|1636.8|1638.1|1636.9|1638.2|1637|1638|1636.8|9
1653674220000|2022-05-27 17:57:00|1638.2|1637|1637.9|1636.7|1638.2|1637|1637.9|1636.7|30
1653674230000|2022-05-27 17:57:10|1637.7|1636.5|1637.6|1636.4|1637.7|1636.5|1637.4|1636.2|27
1653674240000|2022-05-27 17:57:20|1637.7|1636.5|1637.9|1636.7|1637.9|1636.7|1637.7|1636.5|12
1653674250000|2022-05-27 17:57:30|1637.8|1636.6|1637.9|1636.7|1638.2|1637|1637.8|1636.6|36
1653674260000|2022-05-27 17:57:40|1638|1636.8|1637.9|1636.7|1638|1636.8|1637.9|1636.7|27
1653674270000|2022-05-27 17:57:50|||||||||8
1653674280000|2022-05-27 17:58:00|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|22
1653674290000|2022-05-27 17:58:10|1638|1636.8|1638.3|1637.1|1638.3|1637.1|1638|1636.8|7
1653674300000|2022-05-27 17:58:20|1638|1636.8|1638.3|1637.1|1638.4|1637.2|1638|1636.8|37
1653674310000|2022-05-27 17:58:30|1638.4|1637.2|1638.8|1637.6|1638.8|1637.6|1638.4|1637.2|40
1653674320000|2022-05-27 17:58:40|1638.7|1637.5|1638.7|1637.5|1639|1637.8|1638.4|1637.2|91
1653674330000|2022-05-27 17:58:50|1638.6|1637.4|1638.6|1637.4|1638.9|1637.7|1638.5|1637.3|87
1653674340000|2022-05-27 17:59:00|1638.7|1637.5|1638.6|1637.4|1638.9|1637.7|1638.6|1637.4|64
1653674350000|2022-05-27 17:59:10|1638.4|1637.2|1638.4|1637.2|1638.4|1637.2|1638.4|1637.2|20
1653674360000|2022-05-27 17:59:20|1638.5|1637.3|1638.5|1637.3|1638.5|1637.3|1638.3|1637.1|8
1653674370000|2022-05-27 17:59:30|1638.3|1637.1|1638.3|1637.1|1638.3|1637.1|1638.3|1637.1|8
1653674380000|2022-05-27 17:59:40|1638.4|1637.2|1638.4|1637.2|1638.4|1637.2|1638.3|1637.1|13
1653674390000|2022-05-27 17:59:50|1638.5|1637.3|1638.7|1637.5|1638.7|1637.5|1638.5|1637.3|9
1653674400000|2022-05-27 18:00:00|1638.6|1637.4|1638.7|1637.5|1638.7|1637.5|1638.6|1637.4|18
1653674410000|2022-05-27 18:00:10|1638.6|1637.4|1638.8|1637.6|1638.9|1637.7|1638.6|1637.4|15
1653674420000|2022-05-27 18:00:20|1638.7|1637.5|1638.5|1637.3|1638.7|1637.5|1638.5|1637.3|3
1653674430000|2022-05-27 18:00:30|||||||||13
1653674440000|2022-05-27 18:00:40|1638.6|1637.4|1638.6|1637.4|1638.6|1637.4|1638.6|1637.4|10
1653674450000|2022-05-27 18:00:50|1638.7|1637.5|1638.6|1637.4|1638.7|1637.5|1638.6|1637.4|2
1653674460000|2022-05-27 18:01:00|1638.5|1637.3|1639.1|1637.9|1639.1|1637.9|1638.5|1637.3|50
1653674470000|2022-05-27 18:01:10|1639|1637.8|1638.9|1637.7|1639.1|1637.9|1638.8|1637.6|9
1653674480000|2022-05-27 18:01:20|1638.8|1637.6|1639.3|1638.1|1639.3|1638.1|1638.8|1637.6|11
1653674490000|2022-05-27 18:01:30|1639.6|1638.4|1639.3|1638.1|1639.6|1638.4|1639.3|1638.1|36
1653674500000|2022-05-27 18:01:40|1639.4|1638.2|1639.1|1637.9|1639.4|1638.2|1639.1|1637.9|1
1653674510000|2022-05-27 18:01:50|1639.3|1638.1|1639.3|1638.1|1639.5|1638.3|1639.3|1638.1|4
1653674520000|2022-05-27 18:02:00|1639.2|1638|1639.1|1637.9|1639.2|1638|1639|1637.8|12
1653674530000|2022-05-27 18:02:10|1639|1637.8|1638.8|1637.6|1639.1|1637.9|1638.8|1637.6|13
1653674540000|2022-05-27 18:02:20|1638.9|1637.7|1638.8|1637.6|1639|1637.8|1638.7|1637.5|16
1653674550000|2022-05-27 18:02:30|1638.9|1637.7|1639|1637.8|1639|1637.8|1638.9|1637.7|9
1653674560000|2022-05-27 18:02:40|1638.9|1637.7|1638.8|1637.6|1638.9|1637.7|1638.7|1637.5|6
1653674570000|2022-05-27 18:02:50|1638.7|1637.5|1639|1637.8|1639|1637.8|1638.7|1637.5|16
1653674580000|2022-05-27 18:03:00|1639.1|1637.9|1639|1637.8|1639.1|1637.9|1639|1637.8|6
1653674590000|2022-05-27 18:03:10|1639.1|1637.9|1639.1|1637.9|1639.1|1637.9|1638.9|1637.7|7
1653674600000|2022-05-27 18:03:20|1639|1637.8|1638.6|1637.4|1639|1637.8|1638.6|1637.4|5
1653674610000|2022-05-27 18:03:30|1638.7|1637.5|1638.6|1637.4|1638.7|1637.5|1638.6|1637.4|4
1653674620000|2022-05-27 18:03:40|1638.7|1637.5|1639|1637.8|1639|1637.8|1638.7|1637.5|10
1653674630000|2022-05-27 18:03:50|1638.9|1637.7|1638.7|1637.5|1638.9|1637.7|1638.7|1637.5|16
1653674640000|2022-05-27 18:04:00|1638.8|1637.6|1638.6|1637.4|1639|1637.8|1638.6|1637.4|8
1653674650000|2022-05-27 18:04:10|1638.5|1637.3|1638.4|1637.2|1638.6|1637.4|1638.3|1637.1|30
1653674660000|2022-05-27 18:04:20|1638.3|1637.1|1638.3|1637.1|1638.3|1637.1|1638.3|1637.1|2
1653674670000|2022-05-27 18:04:30|1638.5|1637.3|1638.3|1637.1|1638.5|1637.3|1638.3|1637.1|12
1653674680000|2022-05-27 18:04:40|1638.4|1637.2|1638.2|1637|1638.4|1637.2|1638|1636.8|70
1653674690000|2022-05-27 18:04:50|1638.1|1636.9|1638.2|1637|1638.2|1637|1637.9|1636.7|77
1653674700000|2022-05-27 18:05:00|1638|1636.8|1638|1636.8|1638.1|1636.9|1637.8|1636.6|28
1653674710000|2022-05-27 18:05:10|1638.1|1636.9|1638.2|1637|1638.2|1637|1638|1636.8|35
1653674720000|2022-05-27 18:05:20|1638.1|1636.9|1637.9|1636.7|1638.1|1636.9|1637.9|1636.7|10
1653674730000|2022-05-27 18:05:30|1638|1636.8|1638.1|1636.9|1638.1|1636.9|1638|1636.8|7
1653674740000|2022-05-27 18:05:40|1638|1636.8|1637.8|1636.6|1638|1636.8|1637.8|1636.6|33
1653674750000|2022-05-27 18:05:50|1637.6|1636.4|1637.3|1636.1|1637.6|1636.4|1637.3|1636.1|14
1653674760000|2022-05-27 18:06:00|1637.2|1636|1637.2|1636|1637.2|1636|1637.2|1636|9
1653674770000|2022-05-27 18:06:10|1636.9|1635.7|1636.3|1635.1|1636.9|1635.7|1636.1|1634.9|134
1653674780000|2022-05-27 18:06:20|1636.2|1635|1636.3|1635.1|1636.3|1635.1|1636.1|1634.9|27
1653674790000|2022-05-27 18:06:30|1636.2|1635|1636.2|1635|1636.4|1635.2|1636.1|1634.9|28
1653674800000|2022-05-27 18:06:40|1636.1|1634.9|1636.2|1635|1636.2|1635|1636.1|1634.9|2
1653674810000|2022-05-27 18:06:50|1636.1|1634.9|1636.2|1635|1636.2|1635|1636.1|1634.9|3
1653674820000|2022-05-27 18:07:00|1636|1634.8|1636.2|1635|1636.2|1635|1636|1634.8|33
1653674830000|2022-05-27 18:07:10|||||||||22
1653674840000|2022-05-27 18:07:20|1636|1634.8|1636|1634.8|1636.2|1635|1635.9|1634.7|11
1653674850000|2022-05-27 18:07:30|1635.9|1634.7|1635.8|1634.6|1636|1634.8|1635.8|1634.6|46
1653674860000|2022-05-27 18:07:40|1636|1634.8|1636|1634.8|1636|1634.8|1636|1634.8|43
1653674870000|2022-05-27 18:07:50|1635.9|1634.7|1636|1634.8|1636|1634.8|1635.9|1634.7|17
1653674880000|2022-05-27 18:08:00|1635.8|1634.6|1636|1634.8|1636|1634.8|1635.8|1634.6|17
1653674890000|2022-05-27 18:08:10|||||||||1
1653674900000|2022-05-27 18:08:20|||||||||8
1653674910000|2022-05-27 18:08:30|1635.9|1634.7|1635.9|1634.7|1635.9|1634.7|1635.9|1634.7|20
1653674920000|2022-05-27 18:08:40|1636|1634.8|1635.8|1634.6|1636|1634.8|1635.8|1634.6|51
1653674930000|2022-05-27 18:08:50|1635.9|1634.7|1635.7|1634.5|1635.9|1634.7|1635.7|1634.5|11
1653674940000|2022-05-27 18:09:00|1635.8|1634.6|1635.7|1634.5|1635.8|1634.6|1635.7|1634.5|15
1653674950000|2022-05-27 18:09:10|1635.8|1634.6|1636|1634.8|1636|1634.8|1635.7|1634.5|13
1653674960000|2022-05-27 18:09:20|||||||||8
1653674970000|2022-05-27 18:09:30|1635.9|1634.7|1636.4|1635.2|1636.4|1635.2|1635.9|1634.7|23
1653674980000|2022-05-27 18:09:40|1636.3|1635.1|1636|1634.8|1636.5|1635.3|1636|1634.8|24
1653674990000|2022-05-27 18:09:50|1636.2|1635|1636.2|1635|1636.2|1635|1636.2|1635|4
1653675000000|2022-05-27 18:10:00|1636.1|1634.9|1636.4|1635.2|1636.5|1635.3|1636|1634.8|28
1653675010000|2022-05-27 18:10:10|1636.2|1635|1636.2|1635|1636.2|1635|1636.2|1635|16
1653675020000|2022-05-27 18:10:20|1636.3|1635.1|1636.2|1635|1636.5|1635.3|1636.1|1634.9|28
1653675030000|2022-05-27 18:10:30|1636.3|1635.1|1636.2|1635|1636.3|1635.1|1636.2|1635|12
1653675040000|2022-05-27 18:10:40|1636.3|1635.1|1636.6|1635.4|1636.7|1635.5|1636.3|1635.1|62
1653675050000|2022-05-27 18:10:50|1636.4|1635.2|1636.6|1635.4|1636.6|1635.4|1636.4|1635.2|25
1653675060000|2022-05-27 18:11:00|1636.7|1635.5|1636.7|1635.5|1636.7|1635.5|1636.6|1635.4|18
1653675070000|2022-05-27 18:11:10|1636.9|1635.7|1636.6|1635.4|1636.9|1635.7|1636.6|1635.4|6
1653675080000|2022-05-27 18:11:20|1636.7|1635.5|1636.5|1635.3|1636.7|1635.5|1636.4|1635.2|33
1653675090000|2022-05-27 18:11:30|1636.7|1635.5|1636.5|1635.3|1636.7|1635.5|1636.2|1635|34
1653675100000|2022-05-27 18:11:40|1636.4|1635.2|1636.5|1635.3|1636.5|1635.3|1636.4|1635.2|15
1653675110000|2022-05-27 18:11:50|1636.7|1635.5|1636.4|1635.2|1636.7|1635.5|1636.4|1635.2|90
1653675120000|2022-05-27 18:12:00|1636.5|1635.3|1636.7|1635.5|1636.9|1635.7|1636.3|1635.1|27
1653675130000|2022-05-27 18:12:10|1636.9|1635.7|1636.7|1635.5|1636.9|1635.7|1636.7|1635.5|35
1653675140000|2022-05-27 18:12:20|1636.8|1635.6|1637.4|1636.2|1637.4|1636.2|1636.8|1635.6|37
1653675150000|2022-05-27 18:12:30|1637.2|1636|1636.5|1635.3|1637.3|1636.1|1636.5|1635.3|60
1653675160000|2022-05-27 18:12:40|1636.7|1635.5|1636.8|1635.6|1636.9|1635.7|1636.5|1635.3|10
1653675170000|2022-05-27 18:12:50|1636.9|1635.7|1636.9|1635.7|1637.1|1635.9|1636.8|1635.6|23
1653675180000|2022-05-27 18:13:00|1636.8|1635.6|1636.7|1635.5|1636.9|1635.7|1636.6|1635.4|38
1653675190000|2022-05-27 18:13:10|1636.6|1635.4|1636.5|1635.3|1636.6|1635.4|1636.2|1635|40
1653675200000|2022-05-27 18:13:20|1636.4|1635.2|1636.2|1635|1636.4|1635.2|1636.2|1635|38
1653675210000|2022-05-27 18:13:30|1636.1|1634.9|1636.2|1635|1636.4|1635.2|1636.1|1634.9|85
1653675220000|2022-05-27 18:13:40|1635.9|1634.7|1636|1634.8|1636|1634.8|1635.9|1634.7|46
1653675230000|2022-05-27 18:13:50|1636.1|1634.9|1636.3|1635.1|1636.4|1635.2|1636|1634.8|47
1653675240000|2022-05-27 18:14:00|1636.4|1635.2|1636.4|1635.2|1636.6|1635.4|1636.1|1634.9|130
1653675250000|2022-05-27 18:14:10|1636.5|1635.3|1636.3|1635.1|1636.5|1635.3|1636.3|1635.1|109
1653675260000|2022-05-27 18:14:20|1636.4|1635.2|1635.9|1634.7|1636.5|1635.3|1635.9|1634.7|233
1653675270000|2022-05-27 18:14:30|1636|1634.8|1635.9|1634.7|1636.2|1635|1635.9|1634.7|177
1653675280000|2022-05-27 18:14:40|1636|1634.8|1635.8|1634.6|1636|1634.8|1635.8|1634.6|195
1653675290000|2022-05-27 18:14:50|1635.7|1634.5|1636.2|1635|1636.3|1635.1|1635.7|1634.5|122
1653675300000|2022-05-27 18:15:00|1636.3|1635.1|1636.1|1634.9|1636.3|1635.1|1636|1634.8|178
1653675310000|2022-05-27 18:15:10|1635.5|1634.3|1636.1|1634.9|1636.1|1634.9|1635.5|1634.3|60
1653675320000|2022-05-27 18:15:20|1636.2|1635|1636.1|1634.9|1636.2|1635|1636|1634.8|54
1653675330000|2022-05-27 18:15:30|1636.3|1635.1|1636.8|1635.6|1636.9|1635.7|1636.1|1634.9|64
1653675340000|2022-05-27 18:15:40|1636.9|1635.7|1636.4|1635.2|1637|1635.8|1636.4|1635.2|64
1653675350000|2022-05-27 18:15:50|1636.3|1635.1|1636.3|1635.1|1636.4|1635.2|1636.3|1635.1|13
1653675360000|2022-05-27 18:16:00|1636.4|1635.2|1637.3|1636.1|1637.3|1636.1|1636.3|1635.1|74
1653675370000|2022-05-27 18:16:10|1637.1|1635.9|1637|1635.8|1637.3|1636.1|1637|1635.8|65
1653675380000|2022-05-27 18:16:20|1636.5|1635.3|1636.8|1635.6|1636.8|1635.6|1636.5|1635.3|11
1653675390000|2022-05-27 18:16:30|1636.9|1635.7|1636.9|1635.7|1636.9|1635.7|1636.8|1635.6|2
1653675400000|2022-05-27 18:16:40|1637.3|1636.1|1636.6|1635.4|1637.3|1636.1|1636.6|1635.4|21
1653675410000|2022-05-27 18:16:50|1636.8|1635.6|1636.3|1635.1|1636.8|1635.6|1636.1|1634.9|30
1653675420000|2022-05-27 18:17:00|1636.7|1635.5|1636.6|1635.4|1636.7|1635.5|1636.5|1635.3|43
1653675430000|2022-05-27 18:17:10|1636.7|1635.5|1636.7|1635.5|1636.9|1635.7|1636.4|1635.2|16
1653675440000|2022-05-27 18:17:20|1636.6|1635.4|1636.7|1635.5|1636.7|1635.5|1636.5|1635.3|17
1653675450000|2022-05-27 18:17:30|||||||||12
1653675460000|2022-05-27 18:17:40|1636.8|1635.6|1636.7|1635.5|1636.9|1635.7|1636.7|1635.5|16
1653675470000|2022-05-27 18:17:50|1636.8|1635.6|1636.7|1635.5|1636.8|1635.6|1636.7|1635.5|3
1653675480000|2022-05-27 18:18:00|1636.8|1635.6|1636.8|1635.6|1636.8|1635.6|1636.8|1635.6|11
1653675490000|2022-05-27 18:18:10|1636.9|1635.7|1636.9|1635.7|1636.9|1635.7|1636.9|1635.7|2
1653675500000|2022-05-27 18:18:20|1636.7|1635.5|1636.5|1635.3|1636.7|1635.5|1636.5|1635.3|9
1653675510000|2022-05-27 18:18:30|1636.6|1635.4|1636.2|1635|1636.6|1635.4|1636.2|1635|17
1653675520000|2022-05-27 18:18:40|1636.4|1635.2|1636|1634.8|1636.4|1635.2|1636|1634.8|26
1653675530000|2022-05-27 18:18:50|1635.9|1634.7|1635.8|1634.6|1635.9|1634.7|1635.8|1634.6|24
1653675540000|2022-05-27 18:19:00|1635.7|1634.5|1635.8|1634.6|1635.8|1634.6|1635.6|1634.4|58
1653675550000|2022-05-27 18:19:10|1635.9|1634.7|1635.7|1634.5|1635.9|1634.7|1635.7|1634.5|62
1653675560000|2022-05-27 18:19:20|1636|1634.8|1635.5|1634.3|1636|1634.8|1635.4|1634.2|16
1653675570000|2022-05-27 18:19:30|1635.6|1634.4|1635.1|1633.9|1635.6|1634.4|1635|1633.8|18
1653675580000|2022-05-27 18:19:40|1635|1633.8|1635.1|1633.9|1635.1|1633.9|1634.9|1633.7|29
1653675590000|2022-05-27 18:19:50|1635.2|1634|1635.2|1634|1635.4|1634.2|1635|1633.8|16
1653955200000|2022-05-31 00:00:00|1629.2|1628|1628.1|1626.9|1629.8|1628.6|1627.5|1626.3|93
1653955210000|2022-05-31 00:00:10|1628|1626.8|1625.5|1624.3|1628.4|1627.2|1625.3|1624.1|86
1653955220000|2022-05-31 00:00:20|1625.7|1624.5|1626.8|1625.6|1626.8|1625.6|1625.5|1624.3|67
1653955230000|2022-05-31 00:00:30|1626.9|1625.7|1627.4|1626.2|1628.2|1627|1626.9|1625.7|43
1653955240000|2022-05-31 00:00:40|1627.5|1626.3|1627.8|1626.6|1628.2|1626.8|1627|1625.2|61
1653955250000|2022-05-31 00:00:50|1627.7|1626.5|1626.8|1625.6|1627.9|1626.7|1626.7|1625.5|28
1653955260000|2022-05-31 00:01:00|1627|1625.8|1627|1625.8|1627.2|1626|1626.8|1625.6|24
1653955270000|2022-05-31 00:01:10|1628.2|1627|1626.8|1625.6|1628.6|1627.4|1626.6|1625.4|77
1653955280000|2022-05-31 00:01:20|1626.6|1625.4|1628.8|1627.6|1628.9|1627.7|1626.6|1625.4|28
1653955290000|2022-05-31 00:01:30|1628.9|1627.7|1628.7|1627.5|1629.6|1628.4|1628.5|1627.3|29
1653955300000|2022-05-31 00:01:40|1628.6|1627.4|1628.9|1627.7|1628.9|1627.7|1628.3|1627.1|22
1653955310000|2022-05-31 00:01:50|1629|1627.8|1630.1|1628.9|1630.4|1629.2|1628.8|1627.6|44
1653955320000|2022-05-31 00:02:00|1630.3|1629.1|1629|1627.8|1630.3|1629.1|1628.9|1627.7|16
1653955330000|2022-05-31 00:02:10|1629.1|1627.9|1628.1|1626.9|1629.1|1627.9|1628|1626.8|6
1653955340000|2022-05-31 00:02:20|1628.4|1627.2|1628.3|1627.1|1628.8|1627.6|1628.1|1626.9|8
1653955350000|2022-05-31 00:02:30|1628|1626.8|1627|1625.8|1628|1626.8|1626.9|1625.7|35
1653955360000|2022-05-31 00:02:40|1627.1|1625.9|1627|1625.8|1627.4|1626.2|1626.8|1625.2|59
1653955370000|2022-05-31 00:02:50|1626.4|1625.2|1629.1|1627.9|1629.1|1627.9|1626.4|1625.2|61
1653955380000|2022-05-31 00:03:00|1629|1627.8|1628.7|1627.5|1629.2|1628|1628.4|1627.2|17
1653955390000|2022-05-31 00:03:10|1628.6|1627.4|1629|1627.8|1629|1627.8|1628.6|1627.4|11
1653955400000|2022-05-31 00:03:20|1629.1|1627.9|1628.7|1627.5|1629.1|1627.9|1628.7|1627.5|6
1653955410000|2022-05-31 00:03:30|1628.8|1627.6|1629.3|1628.1|1629.3|1628.1|1628.8|1627.6|5
1653955420000|2022-05-31 00:03:40|1629.2|1628|1629.5|1628.3|1629.7|1628.5|1629.2|1628|13
1653955430000|2022-05-31 00:03:50|1629.6|1628.4|1629.1|1627.9|1629.6|1628.4|1629|1627.8|10
1653955440000|2022-05-31 00:04:00|1629|1627.8|1628.8|1627.6|1629.2|1628|1628.8|1627.6|11
1653955450000|2022-05-31 00:04:10|1628.7|1627.5|1628.6|1627.4|1628.7|1627.5|1628.6|1627.4|0
1653955460000|2022-05-31 00:04:20|1628.5|1627.3|1628.5|1627.3|1628.5|1627.3|1628.5|1627.3|5
1653955470000|2022-05-31 00:04:30|1628.4|1627.2|1628|1626.8|1628.4|1627.2|1627.8|1626.6|48
1653955480000|2022-05-31 00:04:40|1628.1|1626.9|1627.9|1626.7|1628.5|1627.3|1627.9|1626.7|24
1653955490000|2022-05-31 00:04:50|1627.8|1626.6|1627.8|1626.6|1627.8|1626.6|1627.4|1626.2|23
1653955500000|2022-05-31 00:05:00|1627.9|1626.7|1627.7|1626.5|1627.9|1626.7|1627.7|1626.5|14
1653955510000|2022-05-31 00:05:10|1627.8|1626.6|1627.7|1626.5|1627.8|1626.6|1627.7|1626.5|7
1653955520000|2022-05-31 00:05:20|1627.8|1626.6|1628|1626.8|1628|1626.8|1627.8|1626.6|4
1653955530000|2022-05-31 00:05:30|1627.9|1626.7|1628.2|1627|1628.2|1627|1627.8|1626.6|49
1653955540000|2022-05-31 00:05:40|1628.3|1627.1|1628.3|1627.1|1628.3|1627.1|1628.3|1627.1|0
1653955550000|2022-05-31 00:05:50|1628.2|1627|1628.3|1627.1|1628.3|1627.1|1628.2|1627|3
1653955560000|2022-05-31 00:06:00|1628.4|1627.2|1628.5|1627.3|1628.5|1627.3|1628.3|1627.1|6
1653955570000|2022-05-31 00:06:10|1628.4|1627.2|1628.3|1627.1|1628.5|1627.3|1628.3|1627.1|4
1653955580000|2022-05-31 00:06:20|1628.5|1627.3|1628.6|1627.4|1628.6|1627.4|1628.5|1627.3|3
1653955590000|2022-05-31 00:06:30|1628.5|1627.3|1628.5|1627.3|1628.5|1627.3|1628.5|1627.3|0
1653955600000|2022-05-31 00:06:40|1628.6|1627.4|1628.4|1627.2|1628.7|1627.5|1628.4|1627.2|4
1653955610000|2022-05-31 00:06:50|1628.5|1627.3|1628.5|1627.3|1628.7|1627.5|1628.5|1627.3|5
1653955620000|2022-05-31 00:07:00|1628.4|1627.2|1628.4|1627.2|1628.5|1627.3|1628.4|1627.2|22
1653955630000|2022-05-31 00:07:10|1628.7|1627.5|1628.7|1627.5|1628.7|1627.5|1628.6|1627.4|2
1653955640000|2022-05-31 00:07:20|1628.4|1627.2|1628.7|1627.5|1628.7|1627.5|1628.4|1627.2|15
1653955650000|2022-05-31 00:07:30|1628.2|1627|1628.1|1626.9|1628.2|1627|1628.1|1626.9|12
1653955660000|2022-05-31 00:07:40|1628.2|1627|1628.3|1627.1|1628.3|1627.1|1628.2|1627|0
1653955670000|2022-05-31 00:07:50|1628.2|1627|1629.2|1628|1629.3|1628.1|1628.2|1627|39
1653955680000|2022-05-31 00:08:00|1629.3|1628.1|1628.7|1627.5|1629.3|1628.1|1628.3|1627.1|23
1653955690000|2022-05-31 00:08:10|1628.5|1627.3|1628.5|1627.3|1628.6|1627.4|1628.5|1627.3|4
1653955700000|2022-05-31 00:08:20|1628.6|1627.4|1628.9|1627.7|1628.9|1627.7|1628.6|1627.4|2
1653955710000|2022-05-31 00:08:30|1629|1627.8|1628.1|1626.9|1629|1627.8|1628.1|1626.9|1
1653955720000|2022-05-31 00:08:40|1627.9|1626.7|1627.9|1626.7|1627.9|1626.7|1627.9|1626.7|6
1653955730000|2022-05-31 00:08:50|1627.7|1626.5|1627.8|1626.6|1627.8|1626.6|1627.7|1626.5|0
1653955740000|2022-05-31 00:09:00|1627.9|1626.7|1628.4|1627.2|1628.5|1627.3|1627.9|1626.7|16
1653955750000|2022-05-31 00:09:10|1628.5|1627.3|1628.4|1627.2|1628.5|1627.3|1628.4|1627.2|1
1653955760000|2022-05-31 00:09:20|1628.5|1627.3|1629|1627.8|1629|1627.8|1628.5|1627.3|1
1653955770000|2022-05-31 00:09:30|1628.4|1627.2|1628.4|1627.2|1628.4|1627.2|1628.4|1627.2|8
1653955780000|2022-05-31 00:09:40|1628.5|1627.3|1628.5|1627.3|1628.5|1627.3|1628.5|1627.3|1
1653955790000|2022-05-31 00:09:50|1628.7|1627.5|1628.6|1627.4|1628.7|1627.5|1628.6|1627.4|11
1653955800000|2022-05-31 00:10:00|1628.7|1627.5|1628.5|1627.3|1629|1627.8|1628.5|1627.3|80
1653955810000|2022-05-31 00:10:10|1628.6|1627.4|1628.1|1626.9|1628.6|1627.4|1628.1|1626.9|4
1653955820000|2022-05-31 00:10:20|1627.9|1626.7|1627.9|1626.7|1628.1|1626.9|1627.9|1626.7|1
1653955830000|2022-05-31 00:10:30|1628.1|1626.9|1628.1|1626.9|1628.1|1626.9|1628.1|1626.9|0
1653955840000|2022-05-31 00:10:40|1627.9|1626.7|1627.9|1626.7|1627.9|1626.7|1627.9|1626.7|0
1653955850000|2022-05-31 00:10:50|1627.8|1626.6|1627.8|1626.6|1627.9|1626.7|1627.8|1626.6|7
1653955860000|2022-05-31 00:11:00|1628.2|1627|1628|1626.8|1628.2|1627|1628|1626.8|4
1653955880000|2022-05-31 00:11:20|||||||||2
1653955910000|2022-05-31 00:11:50|1628.2|1627|1628.1|1626.9|1628.2|1627|1628.1|1626.9|2
1653955920000|2022-05-31 00:12:00|1627.4|1626.2|1628.5|1627.3|1628.6|1627.4|1627.4|1626.2|38
1653955940000|2022-05-31 00:12:20|1628.6|1627.4|1628.6|1627.4|1628.6|1627.4|1628.6|1627.4|0
1653955950000|2022-05-31 00:12:30|1628.7|1627.5|1628.7|1627.5|1628.7|1627.5|1628.7|1627.5|1
1653955960000|2022-05-31 00:12:40|1628.6|1627.4|1628.8|1627.6|1628.8|1627.6|1628.6|1627.4|0
1653955970000|2022-05-31 00:12:50|1628.7|1627.5|1628.7|1627.5|1628.7|1627.5|1628.7|1627.5|0
1653955980000|2022-05-31 00:13:00|1628.8|1627.6|1629.6|1628.4|1629.6|1628.4|1628.8|1627.6|25
1653955990000|2022-05-31 00:13:10|1629.5|1628.3|1629.9|1628.7|1629.9|1628.7|1629.5|1628.3|16
1653956000000|2022-05-31 00:13:20|1629.8|1628.6|1629.7|1628.5|1629.8|1628.6|1629.6|1628.4|8
1653956010000|2022-05-31 00:13:30|1629.5|1628.3|1629.5|1628.3|1629.5|1628.3|1629.5|1628.3|0
1653956030000|2022-05-31 00:13:50|1629.7|1628.5|1629.8|1628.6|1630|1628.8|1629.7|1628.5|19
1653956040000|2022-05-31 00:14:00|1629.9|1628.7|1630.4|1629.2|1630.5|1629.3|1629.9|1628.7|10
1653956050000|2022-05-31 00:14:10|1630.5|1629.3|1630.3|1629.1|1630.5|1629.3|1630.1|1628.9|1
1653956060000|2022-05-31 00:14:20|1630.2|1629|1630.2|1629|1630.2|1629|1630.2|1629|1
1653956070000|2022-05-31 00:14:30|1630.1|1628.9|1630|1628.8|1630.1|1628.9|1630|1628.8|3
1653956080000|2022-05-31 00:14:40|1629.9|1628.7|1629.9|1628.7|1629.9|1628.7|1629.9|1628.7|0
1653956090000|2022-05-31 00:14:50|1630.5|1629.3|1630.6|1629.4|1630.6|1629.4|1630.5|1629.3|22
1653956100000|2022-05-31 00:15:00|1630.7|1629.5|1630.1|1628.9|1630.7|1629.5|1630.1|1628.9|17
1653956110000|2022-05-31 00:15:10|1630|1628.8|1630|1628.8|1630.1|1628.9|1630|1628.8|1
1653956120000|2022-05-31 00:15:20|1629.9|1628.7|1629.8|1628.6|1629.9|1628.7|1629.8|1628.6|1
1653956130000|2022-05-31 00:15:30|1629.9|1628.7|1629.8|1628.6|1629.9|1628.7|1629.8|1628.6|1
1653956140000|2022-05-31 00:15:40|1629.7|1628.5|1629.8|1628.6|1629.8|1628.6|1629.7|1628.5|0
1653956160000|2022-05-31 00:16:00|1629.9|1628.7|1630.2|1629|1630.2|1629|1629.9|1628.7|4
1653956170000|2022-05-31 00:16:10|1630.3|1629.1|1630.3|1629.1|1630.3|1629.1|1630.2|1629|3
1653956180000|2022-05-31 00:16:20|1630.4|1629.2|1629.9|1628.7|1630.5|1629.3|1629.9|1628.7|7
1653956190000|2022-05-31 00:16:30|||||||||1
1653956210000|2022-05-31 00:16:50|1629.8|1628.6|1629.8|1628.6|1629.8|1628.6|1629.8|1628.6|0
1653956220000|2022-05-31 00:17:00|1629.9|1628.7|1630.1|1628.9|1630.1|1628.9|1629.9|1628.7|4
1653956230000|2022-05-31 00:17:10|1630|1628.8|1630.2|1629|1630.2|1629|1630|1628.8|1
1653956240000|2022-05-31 00:17:20|1630.3|1629.1|1630.3|1629.1|1630.3|1629.1|1630.3|1629.1|0
1653956250000|2022-05-31 00:17:30|1630.2|1629|1630.1|1628.9|1630.2|1629|1630.1|1628.9|0
1653956260000|2022-05-31 00:17:40|1630.2|1629|1630.2|1629|1630.2|1629|1630.2|1629|1
1653956270000|2022-05-31 00:17:50|1630.1|1628.9|1630.1|1628.9|1630.1|1628.9|1630.1|1628.9|0
1653956280000|2022-05-31 00:18:00|1630.2|1629|1630.5|1629.3|1630.5|1629.3|1630.1|1628.9|6
1653956290000|2022-05-31 00:18:10|1630.6|1629.4|1630.6|1629.4|1630.6|1629.4|1630.6|1629.4|0
1653956300000|2022-05-31 00:18:20|1630.5|1629.3|1630.2|1629|1630.6|1629.4|1630.2|1629|3
1653956310000|2022-05-31 00:18:30|1630.3|1629.1|1630.5|1629.3|1630.5|1629.3|1630.2|1629|3
1653956320000|2022-05-31 00:18:40|1630.4|1629.2|1630.5|1629.3|1630.5|1629.3|1630.4|1629.2|1
1653956330000|2022-05-31 00:18:50|1630.3|1629.1|1630.8|1629.6|1630.8|1629.6|1630.3|1629.1|7
1653956340000|2022-05-31 00:19:00|1630.7|1629.5|1630.8|1629.6|1630.8|1629.6|1630.6|1629.4|3
1653956350000|2022-05-31 00:19:10|1630.7|1629.5|1630.7|1629.5|1630.7|1629.5|1630.7|1629.5|3
1653956360000|2022-05-31 00:19:20|1630.8|1629.6|1630.7|1629.5|1630.9|1629.7|1630.7|1629.5|4
1653956370000|2022-05-31 00:19:30|1630.6|1629.4|1630.7|1629.5|1630.7|1629.5|1630.6|1629.4|1
1653956380000|2022-05-31 00:19:40|1630.6|1629.4|1630.7|1629.5|1630.7|1629.5|1630.6|1629.4|2
1653956390000|2022-05-31 00:19:50|1630.6|1629.4|1630.4|1629.2|1630.7|1629.5|1630.4|1629.2|3
1653956400000|2022-05-31 00:20:00|1630.3|1629.1|1630.5|1629.3|1630.6|1629.4|1630.2|1629|9
1653956420000|2022-05-31 00:20:20|1630.4|1629.2|1630.4|1629.2|1630.4|1629.2|1630.1|1628.9|2
1653956430000|2022-05-31 00:20:30|1630.3|1629.1|1630.4|1629.2|1630.4|1629.2|1630.3|1629.1|1
1653956440000|2022-05-31 00:20:40|1630.7|1629.5|1630.6|1629.4|1630.7|1629.5|1630.6|1629.4|16
1653956450000|2022-05-31 00:20:50|||||||||16
1653956460000|2022-05-31 00:21:00|1630.5|1629.3|1630.6|1629.4|1630.6|1629.4|1630.5|1629.3|5
1653956470000|2022-05-31 00:21:10|1630.5|1629.3|1630.2|1629|1630.5|1629.3|1630.2|1629|16
1653956480000|2022-05-31 00:21:20|1630.3|1629.1|1630.3|1629.1|1630.3|1629.1|1630.3|1629.1|1
1653956490000|2022-05-31 00:21:30|1630.2|1629|1630.2|1629|1630.2|1629|1630.2|1629|0
1653956500000|2022-05-31 00:21:40|1630.3|1629.1|1630.5|1629.3|1630.5|1629.3|1630.3|1629.1|4
1653956520000|2022-05-31 00:22:00|1630.4|1629.2|1630.5|1629.3|1630.5|1629.3|1630.4|1629.2|2
1653956530000|2022-05-31 00:22:10|||||||||1
1653956550000|2022-05-31 00:22:30|1630.4|1629.2|1630.2|1629|1630.4|1629.2|1630.2|1629|3
1653956560000|2022-05-31 00:22:40|1630|1628.8|1630|1628.8|1630|1628.8|1630|1628.8|1
1653956570000|2022-05-31 00:22:50|1630.2|1629|1630.1|1628.9|1630.2|1629|1630.1|1628.9|2
1653956580000|2022-05-31 00:23:00|1630.2|1629|1630.2|1629|1630.2|1629|1630.1|1628.9|2
1653956590000|2022-05-31 00:23:10|1630.1|1628.9|1630.1|1628.9|1630.1|1628.9|1630.1|1628.9|0
1653956610000|2022-05-31 00:23:30|1630.2|1629|1630.1|1628.9|1630.2|1629|1630.1|1628.9|0
1653956620000|2022-05-31 00:23:40|1630.2|1629|1630.4|1629.2|1630.4|1629.2|1630|1628.8|88
1653956630000|2022-05-31 00:23:50|||||||||9
1653956640000|2022-05-31 00:24:00|1630.6|1629.4|1630.5|1629.3|1630.6|1629.4|1630.3|1629.1|103
1653956660000|2022-05-31 00:24:20|1630.6|1629.4|1630.6|1629.4|1630.6|1629.4|1630.6|1629.4|5
1653956670000|2022-05-31 00:24:30|1630.5|1629.3|1630.5|1629.3|1630.5|1629.3|1630.5|1629.3|2
1653956680000|2022-05-31 00:24:40|1630.4|1629.2|1630.4|1629.2|1630.4|1629.2|1630.4|1629.2|4
1653956690000|2022-05-31 00:24:50|1630.3|1629.1|1630.4|1629.2|1630.4|1629.2|1630.3|1629.1|1
1653956700000|2022-05-31 00:25:00|1630.5|1629.3|1630.4|1629.2|1630.5|1629.3|1630.4|1629.2|4
1653956710000|2022-05-31 00:25:10|1630.5|1629.3|1630.5|1629.3|1630.5|1629.3|1630.5|1629.3|1
1653956730000|2022-05-31 00:25:30|1630.6|1629.4|1630.4|1629.2|1630.6|1629.4|1630.4|1629.2|5
1653956740000|2022-05-31 00:25:40|||||||||7
1653956750000|2022-05-31 00:25:50|1630.5|1629.3|1630.5|1629.3|1630.5|1629.3|1630.5|1629.3|1
1653956760000|2022-05-31 00:26:00|1630.6|1629.4|1630.7|1629.5|1630.7|1629.5|1630.6|1629.4|5
1653956770000|2022-05-31 00:26:10|1630.6|1629.4|1630.5|1629.3|1630.6|1629.4|1630.5|1629.3|2
1653956780000|2022-05-31 00:26:20|1630.6|1629.4|1630.6|1629.4|1630.6|1629.4|1630.6|1629.4|0
1653956790000|2022-05-31 00:26:30|1630.7|1629.5|1630.5|1629.3|1630.7|1629.5|1630.5|1629.3|3
1653956800000|2022-05-31 00:26:40|1630.7|1629.5|1630.6|1629.4|1630.7|1629.5|1630.6|1629.4|1
1653956810000|2022-05-31 00:26:50|1630.7|1629.5|1630.6|1629.4|1630.7|1629.5|1630.6|1629.4|1
1653956820000|2022-05-31 00:27:00|1630.5|1629.3|1630.4|1629.2|1630.5|1629.3|1630.4|1629.2|8
1653956830000|2022-05-31 00:27:10|1630.5|1629.3|1630.5|1629.3|1630.5|1629.3|1630.5|1629.3|6
1653956840000|2022-05-31 00:27:20|||||||||1
1653956860000|2022-05-31 00:27:40|1630.6|1629.4|1630.6|1629.4|1630.6|1629.4|1630.6|1629.4|0
1653956870000|2022-05-31 00:27:50|1630.5|1629.3|1630.5|1629.3|1630.5|1629.3|1630.5|1629.3|0
1653956880000|2022-05-31 00:28:00|1630.3|1629.1|1630.6|1629.4|1630.6|1629.4|1630.3|1629.1|13
1653956890000|2022-05-31 00:28:10|1630.4|1629.2|1630.4|1629.2|1630.4|1629.2|1630.4|1629.2|2
1653956900000|2022-05-31 00:28:20|||||||||1
1653956910000|2022-05-31 00:28:30|1630.3|1629.1|1630.4|1629.2|1630.4|1629.2|1630.3|1629.1|3
1653956920000|2022-05-31 00:28:40|1630.5|1629.3|1630.7|1629.5|1630.7|1629.5|1630.4|1629.2|23
1653956930000|2022-05-31 00:28:50|1630.6|1629.4|1630.7|1629.5|1630.7|1629.5|1630.6|1629.4|5
1653956940000|2022-05-31 00:29:00|1630.6|1629.4|1630.7|1629.5|1630.7|1629.5|1630.6|1629.4|1
1653956950000|2022-05-31 00:29:10|1630.6|1629.4|1630.7|1629.5|1630.7|1629.5|1630.6|1629.4|5
1653956970000|2022-05-31 00:29:30|||||||||1
1653956980000|2022-05-31 00:29:40|1630.8|1629.6|1630.8|1629.6|1630.8|1629.6|1630.8|1629.6|2
1653957000000|2022-05-31 00:30:00|1630.7|1629.5|1630.7|1629.5|1630.8|1629.6|1630.7|1629.5|8
1653957010000|2022-05-31 00:30:10|1630.6|1629.4|1630.8|1629.6|1630.8|1629.6|1630.6|1629.4|6
1653957020000|2022-05-31 00:30:20|1630.9|1629.7|1630.9|1629.7|1630.9|1629.7|1630.8|1629.6|3
1653957030000|2022-05-31 00:30:30|1630.8|1629.6|1631|1629.8|1631|1629.8|1630.8|1629.6|4
1653957040000|2022-05-31 00:30:40|1630.8|1629.6|1631|1629.8|1631.1|1629.9|1630.8|1629.6|11
1653957050000|2022-05-31 00:30:50|1630.9|1629.7|1630.8|1629.6|1631|1629.8|1630.8|1629.6|1
1653957060000|2022-05-31 00:31:00|1630.9|1629.7|1630.6|1629.4|1630.9|1629.7|1630.6|1629.4|10
1653957080000|2022-05-31 00:31:20|1630.7|1629.5|1630.8|1629.6|1630.9|1629.7|1630.7|1629.5|1
1653957090000|2022-05-31 00:31:30|1630.9|1629.7|1631|1629.8|1631|1629.8|1630.9|1629.7|1
1653957100000|2022-05-31 00:31:40|1630.9|1629.7|1630.9|1629.7|1630.9|1629.7|1630.9|1629.7|0
1653957110000|2022-05-31 00:31:50|1630.8|1629.6|1630.7|1629.5|1630.9|1629.7|1630.7|1629.5|2
1653957120000|2022-05-31 00:32:00|1630.9|1629.7|1630.8|1629.6|1630.9|1629.7|1630.6|1629.4|14
1653957130000|2022-05-31 00:32:10|1630.7|1629.5|1630.7|1629.5|1630.7|1629.5|1630.7|1629.5|1
1653957150000|2022-05-31 00:32:30|1630.6|1629.4|1630.6|1629.4|1630.6|1629.4|1630.6|1629.4|1
1653957160000|2022-05-31 00:32:40|1630.4|1629.2|1630.4|1629.2|1630.4|1629.2|1630.4|1629.2|2
1653957170000|2022-05-31 00:32:50|1630.2|1629|1630.2|1629|1630.2|1629|1630.2|1629|8
1653957180000|2022-05-31 00:33:00|1630.3|1629.1|1630.3|1629.1|1630.3|1629.1|1630.3|1629.1|22
1653957190000|2022-05-31 00:33:10|1630.1|1628.9|1629.7|1628.5|1630.1|1628.9|1629.7|1628.5|5
1653957200000|2022-05-31 00:33:20|1629.6|1628.4|1629.9|1628.7|1629.9|1628.7|1629.6|1628.4|3
1653957210000|2022-05-31 00:33:30|1629.7|1628.5|1629.9|1628.7|1630|1628.8|1629.7|1628.5|6
1653957220000|2022-05-31 00:33:40|1630|1628.8|1629.9|1628.7|1630|1628.8|1629.8|1628.6|22
1653957230000|2022-05-31 00:33:50|1630|1628.8|1630.1|1628.9|1630.1|1628.9|1630|1628.8|2
1653957240000|2022-05-31 00:34:00|1630|1628.8|1630|1628.8|1630|1628.8|1629.9|1628.7|8
1653957250000|2022-05-31 00:34:10|1630.3|1629.1|1630.2|1629|1630.3|1629.1|1630.1|1628.9|13
1653957260000|2022-05-31 00:34:20|1630.1|1628.9|1630.1|1628.9|1630.2|1629|1630.1|1628.9|10
1653957270000|2022-05-31 00:34:30|1630.2|1629|1630.2|1629|1630.2|1629|1630.2|1629|0
1653957290000|2022-05-31 00:34:50|1629.9|1628.7|1629.9|1628.7|1629.9|1628.7|1629.9|1628.7|1
1653957310000|2022-05-31 00:35:10|1629.8|1628.6|1629.8|1628.6|1629.8|1628.6|1629.8|1628.6|2
1653957320000|2022-05-31 00:35:20|1629.7|1628.5|1629.7|1628.5|1629.7|1628.5|1629.7|1628.5|1
1653957330000|2022-05-31 00:35:30|1629.8|1628.6|1629.7|1628.5|1629.8|1628.6|1629.7|1628.5|0
1653957360000|2022-05-31 00:36:00|||||||||1
1653957370000|2022-05-31 00:36:10|1629.6|1628.4|1629.7|1628.5|1629.7|1628.5|1629.6|1628.4|4
1653957380000|2022-05-31 00:36:20|1629.6|1628.4|1629.6|1628.4|1629.6|1628.4|1629.6|1628.4|0
1653957390000|2022-05-31 00:36:30|1629.7|1628.5|1629.7|1628.5|1629.7|1628.5|1629.5|1628.3|1
1653957400000|2022-05-31 00:36:40|1629.5|1628.3|1629.7|1628.5|1629.8|1628.6|1629.5|1628.3|4
1653957410000|2022-05-31 00:36:50|1629.6|1628.4|1629.6|1628.4|1629.7|1628.5|1629.6|1628.4|0
1653957420000|2022-05-31 00:37:00|1629.7|1628.5|1629.6|1628.4|1629.9|1628.7|1629.6|1628.4|4
1653957430000|2022-05-31 00:37:10|1629.7|1628.5|1629.7|1628.5|1629.7|1628.5|1629.7|1628.5|0
1653957440000|2022-05-31 00:37:20|||||||||1
1653957450000|2022-05-31 00:37:30|1629.8|1628.6|1629.9|1628.7|1629.9|1628.7|1629.7|1628.5|1
1653957460000|2022-05-31 00:37:40|1629.8|1628.6|1629.8|1628.6|1629.8|1628.6|1629.8|1628.6|0
1653957480000|2022-05-31 00:38:00|1629.7|1628.5|1629.6|1628.4|1629.7|1628.5|1629.6|1628.4|2
1653957490000|2022-05-31 00:38:10|1629.5|1628.3|1629.5|1628.3|1629.5|1628.3|1629.4|1628.2|8
1653957520000|2022-05-31 00:38:40|1629.6|1628.4|1629.6|1628.4|1629.6|1628.4|1629.6|1628.4|0
1653957530000|2022-05-31 00:38:50|1629.5|1628.3|1629.4|1628.2|1629.5|1628.3|1629.4|1628.2|9
1653957550000|2022-05-31 00:39:10|1629.5|1628.3|1629.4|1628.2|1629.6|1628.4|1629.4|1628.2|6
1653957590000|2022-05-31 00:39:50|||||||||3
1653957600000|2022-05-31 00:40:00|1629.5|1628.3|1629.7|1628.5|1629.8|1628.6|1629.5|1628.3|4
1653957610000|2022-05-31 00:40:10|1629.6|1628.4|1629.8|1628.6|1629.8|1628.6|1629.6|1628.4|0
1653957620000|2022-05-31 00:40:20|||||||||3
1653957630000|2022-05-31 00:40:30|1630|1628.8|1629.8|1628.6|1630|1628.8|1629.8|1628.6|9
1653957640000|2022-05-31 00:40:40|1629.9|1628.7|1629.9|1628.7|1629.9|1628.7|1629.9|1628.7|1
1653957650000|2022-05-31 00:40:50|1630|1628.8|1630|1628.8|1630|1628.8|1629.9|1628.7|13
1653957660000|2022-05-31 00:41:00|1629.8|1628.6|1630.1|1628.9|1630.1|1628.9|1629.8|1628.6|12
1653957670000|2022-05-31 00:41:10|1630.3|1629.1|1630.2|1629|1630.3|1629.1|1630.2|1629|2
1653957680000|2022-05-31 00:41:20|1630.1|1628.9|1630.2|1629|1630.2|1629|1630.1|1628.9|1
1653957690000|2022-05-31 00:41:30|1630.3|1629.1|1630.2|1629|1630.3|1629.1|1630.2|1629|0
1653957700000|2022-05-31 00:41:40|1630.3|1629.1|1630.2|1629|1630.3|1629.1|1630.2|1629|3
1653957710000|2022-05-31 00:41:50|||||||||1
1653957720000|2022-05-31 00:42:00|1630.1|1628.9|1630.1|1628.9|1630.2|1629|1630.1|1628.9|1
1653957750000|2022-05-31 00:42:30|1630.2|1629|1630.2|1629|1630.2|1629|1630.2|1629|1
1653957760000|2022-05-31 00:42:40|1630.1|1628.9|1630.1|1628.9|1630.1|1628.9|1630.1|1628.9|0
1653957770000|2022-05-31 00:42:50|1629.9|1628.7|1629.9|1628.7|1630|1628.8|1629.9|1628.7|2
1653957780000|2022-05-31 00:43:00|1630.1|1628.9|1629.6|1628.4|1630.1|1628.9|1629.6|1628.4|3
1653957790000|2022-05-31 00:43:10|1629.7|1628.5|1629.7|1628.5|1629.7|1628.5|1629.6|1628.4|0
1653957800000|2022-05-31 00:43:20|1629.6|1628.4|1629.6|1628.4|1629.6|1628.4|1629.6|1628.4|1
1653957810000|2022-05-31 00:43:30|1629.5|1628.3|1629.5|1628.3|1629.5|1628.3|1629.5|1628.3|1
1653957840000|2022-05-31 00:44:00|1629.6|1628.4|1629.6|1628.4|1629.6|1628.4|1629.6|1628.4|0
1653957850000|2022-05-31 00:44:10|1629.7|1628.5|1629.7|1628.5|1629.7|1628.5|1629.7|1628.5|2
1653957860000|2022-05-31 00:44:20|1629.8|1628.6|1629.8|1628.6|1629.8|1628.6|1629.8|1628.6|0
1653957870000|2022-05-31 00:44:30|1629.7|1628.5|1629.7|1628.5|1629.9|1628.7|1629.7|1628.5|0
1653957900000|2022-05-31 00:45:00|||||||||4
1653957910000|2022-05-31 00:45:10|||||||||1
1653957930000|2022-05-31 00:45:30|1629.8|1628.6|1629.8|1628.6|1629.8|1628.6|1629.8|1628.6|1
1653957950000|2022-05-31 00:45:50|1629.7|1628.5|1629.7|1628.5|1629.7|1628.5|1629.7|1628.5|4
1653957970000|2022-05-31 00:46:10|1629.6|1628.4|1629.6|1628.4|1629.6|1628.4|1629.6|1628.4|1
1653957980000|2022-05-31 00:46:20|1629.7|1628.5|1629.5|1628.3|1629.7|1628.5|1629.5|1628.3|0
1653957990000|2022-05-31 00:46:30|1629.4|1628.2|1629.4|1628.2|1629.4|1628.2|1629.4|1628.2|0
1653958010000|2022-05-31 00:46:50|1629.5|1628.3|1629.4|1628.2|1629.5|1628.3|1629.4|1628.2|1
1653958020000|2022-05-31 00:47:00|1629.5|1628.3|1629.7|1628.5|1629.7|1628.5|1629.5|1628.3|24
1653958040000|2022-05-31 00:47:20|1629.8|1628.6|1629.9|1628.7|1629.9|1628.7|1629.7|1628.5|0
1653958050000|2022-05-31 00:47:30|1629.8|1628.6|1629.7|1628.5|1629.9|1628.7|1629.7|1628.5|1
1653958060000|2022-05-31 00:47:40|1629.8|1628.6|1629.7|1628.5|1629.8|1628.6|1629.7|1628.5|0
1653958070000|2022-05-31 00:47:50|1629.6|1628.4|1629.6|1628.4|1629.6|1628.4|1629.6|1628.4|0
1653958080000|2022-05-31 00:48:00|1629.7|1628.5|1629.8|1628.6|1629.8|1628.6|1629.7|1628.5|4
1653958090000|2022-05-31 00:48:10|1629.9|1628.7|1629.9|1628.7|1629.9|1628.7|1629.8|1628.6|13
1653958100000|2022-05-31 00:48:20|1629.7|1628.5|1629.7|1628.5|1629.9|1628.7|1629.6|1628.4|0
1653958110000|2022-05-31 00:48:30|1629.6|1628.4|1629.6|1628.4|1629.6|1628.4|1629.6|1628.4|0
1653958130000|2022-05-31 00:48:50|1629.7|1628.5|1629.7|1628.5|1629.7|1628.5|1629.7|1628.5|0
1653958140000|2022-05-31 00:49:00|1629.6|1628.4|1629.7|1628.5|1629.7|1628.5|1629.6|1628.4|9
1653958150000|2022-05-31 00:49:10|1629.8|1628.6|1629.9|1628.7|1629.9|1628.7|1629.8|1628.6|0
1653958160000|2022-05-31 00:49:20|1629.7|1628.5|1629.7|1628.5|1629.7|1628.5|1629.7|1628.5|2
1653958180000|2022-05-31 00:49:40|1629.6|1628.4|1629.6|1628.4|1629.6|1628.4|1629.6|1628.4|1
1653958190000|2022-05-31 00:49:50|1629.8|1628.6|1629.8|1628.6|1629.8|1628.6|1629.7|1628.5|0
1653958200000|2022-05-31 00:50:00|1629.7|1628.5|1629.6|1628.4|1629.7|1628.5|1629.5|1628.3|10
1653958210000|2022-05-31 00:50:10|1629.5|1628.3|1629.5|1628.3|1629.5|1628.3|1629.5|1628.3|0
1653958220000|2022-05-31 00:50:20|1629.4|1628.2|1629.5|1628.3|1629.5|1628.3|1629.4|1628.2|0
1653958230000|2022-05-31 00:50:30|1629.4|1628.2|1629.5|1628.3|1629.5|1628.3|1629.4|1628.2|0
1653958250000|2022-05-31 00:50:50|1629.6|1628.4|1629.5|1628.3|1629.6|1628.4|1629.5|1628.3|0
1653958260000|2022-05-31 00:51:00|1629.6|1628.4|1629.7|1628.5|1629.7|1628.5|1629.6|1628.4|5
1653958270000|2022-05-31 00:51:10|1629.6|1628.4|1629.6|1628.4|1629.7|1628.5|1629.6|1628.4|1
1653958300000|2022-05-31 00:51:40|1629.8|1628.6|1629.8|1628.6|1629.8|1628.6|1629.8|1628.6|0
1653958310000|2022-05-31 00:51:50|1629.7|1628.5|1629.7|1628.5|1629.8|1628.6|1629.5|1628.3|3
1653958320000|2022-05-31 00:52:00|1629.6|1628.4|1629.8|1628.6|1629.8|1628.6|1629.6|1628.4|1
1653958330000|2022-05-31 00:52:10|1629.6|1628.4|1629.5|1628.3|1629.7|1628.5|1629.5|1628.3|2
1653958340000|2022-05-31 00:52:20|1629.7|1628.5|1629.6|1628.4|1629.7|1628.5|1629.6|1628.4|2
1653958350000|2022-05-31 00:52:30|1629.5|1628.3|1629.3|1628.1|1629.5|1628.3|1629.3|1628.1|1
1653958370000|2022-05-31 00:52:50|1629.4|1628.2|1629.2|1628|1629.4|1628.2|1629.2|1628|2
1653958380000|2022-05-31 00:53:00|1629.3|1628.1|1629|1627.8|1629.3|1628.1|1629|1627.8|6
1653958390000|2022-05-31 00:53:10|||||||||4
1653958400000|2022-05-31 00:53:20|||||||||5
1653958410000|2022-05-31 00:53:30|1628.8|1627.6|1628.8|1627.6|1628.8|1627.6|1628.8|1627.6|40
1653958420000|2022-05-31 00:53:40|||||||||4
1653958430000|2022-05-31 00:53:50|||||||||1
1653958470000|2022-05-31 00:54:30|||||||||4
1653958480000|2022-05-31 00:54:40|1628.9|1627.7|1629.3|1628.1|1629.4|1628.2|1628.9|1627.7|3
1653958490000|2022-05-31 00:54:50|1629.1|1627.9|1629.3|1628.1|1629.3|1628.1|1629.1|1627.9|14
1653958500000|2022-05-31 00:55:00|1629.2|1628|1629|1627.8|1629.2|1628|1629|1627.8|2
1653958510000|2022-05-31 00:55:10|1629.1|1627.9|1629.1|1627.9|1629.1|1627.9|1629.1|1627.9|0
1653958530000|2022-05-31 00:55:30|1629|1627.8|1629.3|1628.1|1629.3|1628.1|1629|1627.8|1
1653958540000|2022-05-31 00:55:40|1629.4|1628.2|1629.4|1628.2|1629.4|1628.2|1629.4|1628.2|0
1653958550000|2022-05-31 00:55:50|1629.3|1628.1|1629.4|1628.2|1629.4|1628.2|1629.3|1628.1|0
1653958560000|2022-05-31 00:56:00|1629.3|1628.1|1629.3|1628.1|1629.4|1628.2|1629.3|1628.1|2
1653958590000|2022-05-31 00:56:30|||||||||5
1653958600000|2022-05-31 00:56:40|||||||||2
1653958620000|2022-05-31 00:57:00|||||||||2
1653958650000|2022-05-31 00:57:30|1629.2|1628|1629.4|1628.2|1629.4|1628.2|1629.2|1628|2
1653958660000|2022-05-31 00:57:40|1629.3|1628.1|1629.7|1628.5|1629.8|1628.6|1629.3|1628.1|7
1653958680000|2022-05-31 00:58:00|1629.8|1628.6|1629.8|1628.6|1629.9|1628.7|1629.8|1628.6|1
1653958690000|2022-05-31 00:58:10|1629.7|1628.5|1629.8|1628.6|1629.8|1628.6|1629.7|1628.5|0
1653958700000|2022-05-31 00:58:20|1629.7|1628.5|1629.7|1628.5|1629.7|1628.5|1629.7|1628.5|0
1653958720000|2022-05-31 00:58:40|1629.8|1628.6|1629.8|1628.6|1629.9|1628.7|1629.8|1628.6|0
1653958730000|2022-05-31 00:58:50|1629.9|1628.7|1629.9|1628.7|1629.9|1628.7|1629.9|1628.7|0
1653958740000|2022-05-31 00:59:00|1630.1|1628.9|1630.1|1628.9|1630.1|1628.9|1630.1|1628.9|3
1653958750000|2022-05-31 00:59:10|1630|1628.8|1630|1628.8|1630.1|1628.9|1630|1628.8|0
1653958770000|2022-05-31 00:59:30|1630.1|1628.9|1630.2|1629|1630.2|1629|1630.1|1628.9|1
1653958780000|2022-05-31 00:59:40|1630.1|1628.9|1630.1|1628.9|1630.1|1628.9|1630.1|1628.9|2
1653958790000|2022-05-31 00:59:50|1630|1628.8|1630|1628.8|1630|1628.8|1630|1628.8|2
1653958800000|2022-05-31 01:00:00|1630.1|1628.9|1630.1|1628.9|1630.2|1629|1629.7|1628.5|25
1653958810000|2022-05-31 01:00:10|1630|1628.8|1630.2|1629|1630.2|1629|1629.6|1628.4|23
1653958820000|2022-05-31 01:00:20|1630.1|1628.9|1630.4|1629.2|1630.4|1629.2|1630.1|1628.9|20
1653958830000|2022-05-31 01:00:30|1630.5|1629.3|1630.4|1629.2|1630.5|1629.3|1630.4|1629.2|11
1653958840000|2022-05-31 01:00:40|1630.5|1629.3|1630.4|1629.2|1630.5|1629.3|1630.4|1629.2|2
1653958850000|2022-05-31 01:00:50|1630.3|1629.1|1630.2|1629|1630.3|1629.1|1630.2|1629|2
1653958860000|2022-05-31 01:01:00|1630.3|1629.1|1630.4|1629.2|1630.4|1629.2|1630.2|1629|1
1653958870000|2022-05-31 01:01:10|1630.2|1629|1630.5|1629.3|1630.5|1629.3|1630.2|1629|5
1653958880000|2022-05-31 01:01:20|1630.4|1629.2|1630.2|1629|1630.4|1629.2|1630.2|1629|1
1653958890000|2022-05-31 01:01:30|1630.1|1628.9|1629.9|1628.7|1630.1|1628.9|1629.9|1628.7|5
1653958900000|2022-05-31 01:01:40|1630.2|1629|1630.5|1629.3|1630.5|1629.3|1630.2|1629|2
1653958910000|2022-05-31 01:01:50|1630.4|1629.2|1630.3|1629.1|1630.4|1629.2|1630.2|1629|5
1653958920000|2022-05-31 01:02:00|1630.2|1629|1630.2|1629|1630.3|1629.1|1630.2|1629|1
1653958930000|2022-05-31 01:02:10|1630.1|1628.9|1629.9|1628.7|1630.1|1628.9|1629.9|1628.7|3
1653958940000|2022-05-31 01:02:20|1629.8|1628.6|1629.8|1628.6|1629.9|1628.7|1629.8|1628.6|1
1653958950000|2022-05-31 01:02:30|||||||||1
1653958970000|2022-05-31 01:02:50|1629.7|1628.5|1629.7|1628.5|1629.7|1628.5|1629.6|1628.4|2
1653958980000|2022-05-31 01:03:00|||||||||1
1653959010000|2022-05-31 01:03:30|1629.8|1628.6|1629.9|1628.7|1629.9|1628.7|1629.7|1628.5|6
1653959020000|2022-05-31 01:03:40|1629.8|1628.6|1629.8|1628.6|1629.8|1628.6|1629.8|1628.6|0
1653959030000|2022-05-31 01:03:50|1629.7|1628.5|1629.6|1628.4|1629.7|1628.5|1629.6|1628.4|2
1653959040000|2022-05-31 01:04:00|1629.7|1628.5|1630|1628.8|1630|1628.8|1629.7|1628.5|7
1653959060000|2022-05-31 01:04:20|1629.9|1628.7|1629.9|1628.7|1629.9|1628.7|1629.9|1628.7|5
1653959070000|2022-05-31 01:04:30|1630|1628.8|1629.9|1628.7|1630|1628.8|1629.9|1628.7|1
1653959080000|2022-05-31 01:04:40|1630|1628.8|1630.1|1628.9|1630.1|1628.9|1630|1628.8|5
1653959090000|2022-05-31 01:04:50|1630.2|1629|1630.1|1628.9|1630.2|1629|1630.1|1628.9|6
1653959100000|2022-05-31 01:05:00|1629.9|1628.7|1629.9|1628.7|1630.1|1628.9|1629.8|1628.6|7
1653959110000|2022-05-31 01:05:10|1629.8|1628.6|1629.9|1628.7|1629.9|1628.7|1629.8|1628.6|6
1653959120000|2022-05-31 01:05:20|1630|1628.8|1630|1628.8|1630|1628.8|1630|1628.8|0
1653959130000|2022-05-31 01:05:30|1630.2|1629|1630.3|1629.1|1630.3|1629.1|1630.1|1628.9|5
1653959140000|2022-05-31 01:05:40|1630.4|1629.2|1630.3|1629.1|1630.4|1629.2|1630.3|1629.1|4
1653959150000|2022-05-31 01:05:50|1630.4|1629.2|1630.2|1629|1630.4|1629.2|1630.2|1629|11
1653959160000|2022-05-31 01:06:00|||||||||1
1653959170000|2022-05-31 01:06:10|1630.1|1628.9|1630.1|1628.9|1630.1|1628.9|1630.1|1628.9|2
1653959180000|2022-05-31 01:06:20|1630|1628.8|1629.9|1628.7|1630|1628.8|1629.9|1628.7|1
1653959200000|2022-05-31 01:06:40|1630|1628.8|1630|1628.8|1630.1|1628.9|1629.9|1628.7|0
1653959210000|2022-05-31 01:06:50|1629.9|1628.7|1630.2|1629|1630.2|1629|1629.9|1628.7|5
1653959220000|2022-05-31 01:07:00|1629.9|1628.7|1630.3|1629.1|1630.3|1629.1|1629.8|1628.6|34
1653959230000|2022-05-31 01:07:10|1630.4|1629.2|1630.3|1629.1|1630.5|1629.3|1630.2|1629|27
1653959240000|2022-05-31 01:07:20|1630.4|1629.2|1630.4|1629.2|1630.4|1629.2|1630.4|1629.2|5
1653959250000|2022-05-31 01:07:30|1630.2|1629|1630.4|1629.2|1630.4|1629.2|1630.2|1629|1
1653959260000|2022-05-31 01:07:40|1630.5|1629.3|1630.4|1629.2|1630.5|1629.3|1630.4|1629.2|24
1653959270000|2022-05-31 01:07:50|||||||||10
1653959280000|2022-05-31 01:08:00|1630.3|1629.1|1630.4|1629.2|1630.4|1629.2|1630.1|1628.9|21
1653959290000|2022-05-31 01:08:10|1630.3|1629.1|1630.4|1629.2|1630.4|1629.2|1630.3|1629.1|4
1653959300000|2022-05-31 01:08:20|1630.2|1629|1630.1|1628.9|1630.2|1629|1630.1|1628.9|1
1653959310000|2022-05-31 01:08:30|1630.2|1629|1630.2|1629|1630.2|1629|1630.2|1629|0
1653959320000|2022-05-31 01:08:40|1630.1|1628.9|1630.3|1629.1|1630.3|1629.1|1630.1|1628.9|0
1653959330000|2022-05-31 01:08:50|1630.2|1629|1630.2|1629|1630.2|1629|1630.2|1629|0
1653959340000|2022-05-31 01:09:00|1630.1|1628.9|1630.2|1629|1630.2|1629|1630.1|1628.9|0
1653959350000|2022-05-31 01:09:10|1630.1|1628.9|1630.2|1629|1630.2|1629|1630.1|1628.9|2
1653959380000|2022-05-31 01:09:40|1630.3|1629.1|1630.5|1629.3|1630.5|1629.3|1630.3|1629.1|5
1653959400000|2022-05-31 01:10:00|||||||||10
1653959410000|2022-05-31 01:10:10|1630.4|1629.2|1630.4|1629.2|1630.4|1629.2|1630.3|1629.1|5
1653959420000|2022-05-31 01:10:20|1630.5|1629.3|1630.4|1629.2|1630.5|1629.3|1630.4|1629.2|2
1653959440000|2022-05-31 01:10:40|1630.5|1629.3|1630.4|1629.2|1630.5|1629.3|1630.4|1629.2|0
1653959460000|2022-05-31 01:11:00|||||||||1
1653959520000|2022-05-31 01:12:00|1630.2|1629|1630.4|1629.2|1630.4|1629.2|1630.2|1629|15
1653959550000|2022-05-31 01:12:30|1630.7|1629.5|1631.2|1630|1631.2|1630|1630.7|1629.5|27
1653959570000|2022-05-31 01:12:50|1631.4|1630.2|1631.4|1630.2|1631.4|1630.2|1631.4|1630.2|0
1653959580000|2022-05-31 01:13:00|1631.5|1630.3|1631.5|1630.3|1631.5|1630.3|1631.5|1630.3|0
1653959590000|2022-05-31 01:13:10|1631.8|1630.6|1632|1630.8|1632.1|1630.9|1631.8|1630.6|43
1653959600000|2022-05-31 01:13:20|1632.1|1630.9|1632.1|1630.9|1632.1|1630.9|1632.1|1630.9|3
1653959610000|2022-05-31 01:13:30|1632|1630.8|1631.8|1630.6|1632|1630.8|1631.7|1630.5|4
1653959620000|2022-05-31 01:13:40|1631.7|1630.5|1631.7|1630.5|1631.7|1630.5|1631.7|1630.5|0
1653959630000|2022-05-31 01:13:50|1631.8|1630.6|1631.7|1630.5|1632|1630.8|1631.7|1630.5|14
1653959640000|2022-05-31 01:14:00|1631.8|1630.6|1632|1630.8|1632|1630.8|1631.8|1630.6|0
1653959650000|2022-05-31 01:14:10|1632.1|1630.9|1632|1630.8|1632.3|1631.1|1632|1630.8|2
1653959660000|2022-05-31 01:14:20|||||||||1
1653959690000|2022-05-31 01:14:50|||||||||1
1653959700000|2022-05-31 01:15:00|1632.1|1630.9|1632|1630.8|1632.1|1630.9|1631.9|1630.7|7
1653959710000|2022-05-31 01:15:10|||||||||3
1653959720000|2022-05-31 01:15:20|1632.1|1630.9|1632.2|1631|1632.2|1631|1632|1630.8|2
1653959730000|2022-05-31 01:15:30|1632.3|1631.1|1632.4|1631.2|1632.4|1631.2|1632.3|1631.1|0
1653959740000|2022-05-31 01:15:40|1632.3|1631.1|1631.9|1630.7|1632.3|1631.1|1631.9|1630.7|6
1653959760000|2022-05-31 01:16:00|1632|1630.8|1631.9|1630.7|1632|1630.8|1631.9|1630.7|2
1653959770000|2022-05-31 01:16:10|1632|1630.8|1632|1630.8|1632|1630.8|1632|1630.8|2
1653959790000|2022-05-31 01:16:30|1631.9|1630.7|1631.9|1630.7|1631.9|1630.7|1631.9|1630.7|9
1653959800000|2022-05-31 01:16:40|1631.8|1630.6|1631.7|1630.5|1631.8|1630.6|1631.7|1630.5|0
1653959820000|2022-05-31 01:17:00|1631.5|1630.3|1631.7|1630.5|1631.7|1630.5|1631.5|1630.3|3
1653959830000|2022-05-31 01:17:10|1631.9|1630.7|1632|1630.8|1632|1630.8|1631.9|1630.7|2
1653959840000|2022-05-31 01:17:20|||||||||6
1653959850000|2022-05-31 01:17:30|1631.9|1630.7|1631.7|1630.5|1631.9|1630.7|1631.7|1630.5|2
1653959860000|2022-05-31 01:17:40|1631.6|1630.4|1631.6|1630.4|1631.7|1630.5|1631.6|1630.4|2
1653959870000|2022-05-31 01:17:50|1631.5|1630.3|1631.5|1630.3|1631.5|1630.3|1631.5|1630.3|0
1653959880000|2022-05-31 01:18:00|1631.4|1630.2|1631.4|1630.2|1631.5|1630.3|1631.4|1630.2|4
1653959890000|2022-05-31 01:18:10|||||||||3
1653959920000|2022-05-31 01:18:40|1631.3|1630.1|1631.2|1630|1631.3|1630.1|1631.2|1630|0
1653959940000|2022-05-31 01:19:00|1631.3|1630.1|1631.4|1630.2|1631.4|1630.2|1631.3|1630.1|1
1653959980000|2022-05-31 01:19:40|1631.5|1630.3|1631.5|1630.3|1631.5|1630.3|1631.5|1630.3|0
1653959990000|2022-05-31 01:19:50|||||||||1
1653960000000|2022-05-31 01:20:00|||||||||2
1653960010000|2022-05-31 01:20:10|||||||||2
1653960040000|2022-05-31 01:20:40|1631.3|1630.1|1631.4|1630.2|1631.4|1630.2|1631.3|1630.1|0
1653960050000|2022-05-31 01:20:50|1631.5|1630.3|1631.7|1630.5|1631.7|1630.5|1631.5|1630.3|3
1653960060000|2022-05-31 01:21:00|1631.6|1630.4|1631.9|1630.7|1631.9|1630.7|1631.6|1630.4|6
1653960070000|2022-05-31 01:21:10|1631.7|1630.5|1631.9|1630.7|1631.9|1630.7|1631.7|1630.5|1
1653960080000|2022-05-31 01:21:20|||||||||1
1653960090000|2022-05-31 01:21:30|1632|1630.8|1631.9|1630.7|1632|1630.8|1631.9|1630.7|0
1653960100000|2022-05-31 01:21:40|1631.8|1630.6|1631.6|1630.4|1631.8|1630.6|1631.5|1630.3|1
1653960110000|2022-05-31 01:21:50|1631.4|1630.2|1631.4|1630.2|1631.4|1630.2|1631.4|1630.2|2
1653960120000|2022-05-31 01:22:00|1631.3|1630.1|1631.2|1630|1631.3|1630.1|1631.1|1629.9|4
1653960130000|2022-05-31 01:22:10|1631.3|1630.1|1631.4|1630.2|1631.4|1630.2|1631.3|1630.1|0
1653960150000|2022-05-31 01:22:30|1631.6|1630.4|1631.7|1630.5|1631.7|1630.5|1631.6|1630.4|2
1653960160000|2022-05-31 01:22:40|1631.6|1630.4|1631.4|1630.2|1631.6|1630.4|1631.4|1630.2|2
1653960170000|2022-05-31 01:22:50|1631.5|1630.3|1631.7|1630.5|1631.8|1630.6|1631.5|1630.3|11
1653960200000|2022-05-31 01:23:20|1632|1630.8|1632|1630.8|1632|1630.8|1632|1630.8|5
1653960210000|2022-05-31 01:23:30|||||||||1
1653960220000|2022-05-31 01:23:40|1632.1|1630.9|1632|1630.8|1632.3|1631.1|1632|1630.8|16
1653960240000|2022-05-31 01:24:00|1632.2|1631|1632.2|1631|1632.2|1631|1632.2|1631|1
1653960250000|2022-05-31 01:24:10|1632.1|1630.9|1632|1630.8|1632.1|1630.9|1632|1630.8|0
1653960260000|2022-05-31 01:24:20|1632.1|1630.9|1632|1630.8|1632.2|1631|1632|1630.8|0
1653960270000|2022-05-31 01:24:30|1632.3|1631.1|1632.2|1631|1632.4|1631.2|1632.1|1630.9|17
1653960280000|2022-05-31 01:24:40|1632.3|1631.1|1632.2|1631|1632.3|1631.1|1632.2|1631|1
1653960290000|2022-05-31 01:24:50|1632.1|1630.9|1632|1630.8|1632.1|1630.9|1632|1630.8|0
1653960300000|2022-05-31 01:25:00|1631.9|1630.7|1631.9|1630.7|1632|1630.8|1631.9|1630.7|1
1653960310000|2022-05-31 01:25:10|1631.8|1630.6|1632|1630.8|1632|1630.8|1631.8|1630.6|1
1653960320000|2022-05-31 01:25:20|1632.1|1630.9|1632|1630.8|1632.1|1630.9|1632|1630.8|0
1653960330000|2022-05-31 01:25:30|1632.1|1630.9|1632.2|1631|1632.2|1631|1632.1|1630.9|1
1653960340000|2022-05-31 01:25:40|1632.3|1631.1|1632.2|1631|1632.3|1631.1|1632.2|1631|0
1653960350000|2022-05-31 01:25:50|1632|1630.8|1632.2|1631|1632.2|1631|1632|1630.8|3
1653960360000|2022-05-31 01:26:00|1632|1630.8|1631.8|1630.6|1632|1630.8|1631.8|1630.6|1
1653960370000|2022-05-31 01:26:10|1632|1630.8|1632|1630.8|1632|1630.8|1632|1630.8|0
1653960380000|2022-05-31 01:26:20|1632.1|1630.9|1632.1|1630.9|1632.1|1630.9|1632.1|1630.9|0
1653960390000|2022-05-31 01:26:30|1632|1630.8|1631.9|1630.7|1632|1630.8|1631.9|1630.7|0
1653960400000|2022-05-31 01:26:40|1631.8|1630.6|1632|1630.8|1632|1630.8|1631.8|1630.6|0
1653960410000|2022-05-31 01:26:50|1631.9|1630.7|1631.8|1630.6|1631.9|1630.7|1631.8|1630.6|1
1653960420000|2022-05-31 01:27:00|1631.9|1630.7|1631.7|1630.5|1631.9|1630.7|1631.7|1630.5|4
1653960480000|2022-05-31 01:28:00|||||||||2
1653960510000|2022-05-31 01:28:30|||||||||1
1653960520000|2022-05-31 01:28:40|1631.4|1630.2|1631.5|1630.3|1631.5|1630.3|1631.4|1630.2|3
1653960530000|2022-05-31 01:28:50|1631.3|1630.1|1631.5|1630.3|1631.5|1630.3|1631.3|1630.1|5
1653960550000|2022-05-31 01:29:10|1631.6|1630.4|1631.9|1630.7|1631.9|1630.7|1631.6|1630.4|3
1653960560000|2022-05-31 01:29:20|1631.8|1630.6|1631.8|1630.6|1631.8|1630.6|1631.8|1630.6|1
1653960580000|2022-05-31 01:29:40|1631.9|1630.7|1631.8|1630.6|1631.9|1630.7|1631.8|1630.6|1
1653960590000|2022-05-31 01:29:50|||||||||1
1653960600000|2022-05-31 01:30:00|1631.6|1630.4|1631.3|1630.1|1631.7|1630.5|1631.3|1630.1|3
1653960610000|2022-05-31 01:30:10|1631.1|1629.9|1631.4|1630.2|1631.4|1630.2|1631.1|1629.9|3
1653960620000|2022-05-31 01:30:20|1631.5|1630.3|1631.6|1630.4|1631.6|1630.4|1631.5|1630.3|2
1653960630000|2022-05-31 01:30:30|1631.8|1630.6|1631.9|1630.7|1631.9|1630.7|1631.7|1630.5|2
1653960640000|2022-05-31 01:30:40|1631.8|1630.6|1632|1630.8|1632|1630.8|1631.6|1630.4|0
1653960650000|2022-05-31 01:30:50|1631.8|1630.6|1632.1|1630.9|1632.1|1630.9|1631.8|1630.6|5
1653960660000|2022-05-31 01:31:00|1632|1630.8|1632|1630.8|1632|1630.8|1631.9|1630.7|2
1653960670000|2022-05-31 01:31:10|1631.9|1630.7|1631.9|1630.7|1632.1|1630.9|1631.9|1630.7|5
1653960690000|2022-05-31 01:31:30|1632.1|1630.9|1631.8|1630.6|1632.1|1630.9|1631.8|1630.6|2
1653960700000|2022-05-31 01:31:40|1631.7|1630.5|1631.8|1630.6|1631.8|1630.6|1631.6|1630.4|4
1653960710000|2022-05-31 01:31:50|1631.9|1630.7|1631.6|1630.4|1631.9|1630.7|1631.6|1630.4|2
1653960720000|2022-05-31 01:32:00|1631.7|1630.5|1631.9|1630.7|1631.9|1630.7|1631.6|1630.4|1
1653960730000|2022-05-31 01:32:10|1631.8|1630.6|1631.9|1630.7|1631.9|1630.7|1631.8|1630.6|1
1653960740000|2022-05-31 01:32:20|1632|1630.8|1631.9|1630.7|1632|1630.8|1631.9|1630.7|0
1653960750000|2022-05-31 01:32:30|1632|1630.8|1631.9|1630.7|1632|1630.8|1631.9|1630.7|0
1653960770000|2022-05-31 01:32:50|1632|1630.8|1632.1|1630.9|1632.2|1631|1632|1630.8|0
1653960780000|2022-05-31 01:33:00|1632|1630.8|1631.9|1630.7|1632|1630.8|1631.9|1630.7|2
1653960790000|2022-05-31 01:33:10|1631.8|1630.6|1631.8|1630.6|1631.8|1630.6|1631.8|1630.6|0
1653960800000|2022-05-31 01:33:20|||||||||2
1653960810000|2022-05-31 01:33:30|1631.7|1630.5|1631.7|1630.5|1631.8|1630.6|1631.7|1630.5|0
1653960840000|2022-05-31 01:34:00|1631.6|1630.4|1632|1630.8|1632|1630.8|1631.6|1630.4|4
1653960850000|2022-05-31 01:34:10|1631.9|1630.7|1631.9|1630.7|1631.9|1630.7|1631.9|1630.7|0
1653960860000|2022-05-31 01:34:20|1631.8|1630.6|1631.8|1630.6|1631.8|1630.6|1631.8|1630.6|1
1653960870000|2022-05-31 01:34:30|1631.7|1630.5|1631.8|1630.6|1631.8|1630.6|1631.7|1630.5|1
1653960880000|2022-05-31 01:34:40|1631.6|1630.4|1631.6|1630.4|1631.6|1630.4|1631.6|1630.4|2
1653960890000|2022-05-31 01:34:50|||||||||1
1653960900000|2022-05-31 01:35:00|1631.7|1630.5|1631.6|1630.4|1631.7|1630.5|1631.4|1630.2|7
1653960910000|2022-05-31 01:35:10|1631.5|1630.3|1631.5|1630.3|1631.5|1630.3|1631.3|1630.1|4
1653960940000|2022-05-31 01:35:40|1631.6|1630.4|1631.6|1630.4|1631.6|1630.4|1631.5|1630.3|0
1653960950000|2022-05-31 01:35:50|1631.4|1630.2|1631.4|1630.2|1631.4|1630.2|1631.4|1630.2|0
1653960960000|2022-05-31 01:36:00|1631.3|1630.1|1631.3|1630.1|1631.3|1630.1|1631.3|1630.1|4
1653960970000|2022-05-31 01:36:10|1631.4|1630.2|1630.9|1629.7|1631.4|1630.2|1630.9|1629.7|4
1653960980000|2022-05-31 01:36:20|1630.7|1629.5|1630.6|1629.4|1630.7|1629.5|1630.5|1629.3|12
1653960990000|2022-05-31 01:36:30|||||||||1
1653961000000|2022-05-31 01:36:40|1630.7|1629.5|1630.6|1629.4|1630.7|1629.5|1630.6|1629.4|0
1653961010000|2022-05-31 01:36:50|1630.7|1629.5|1630.6|1629.4|1630.7|1629.5|1630.6|1629.4|0
1653961020000|2022-05-31 01:37:00|1630.5|1629.3|1630.6|1629.4|1630.6|1629.4|1630.5|1629.3|5
1653961030000|2022-05-31 01:37:10|||||||||1
1653961040000|2022-05-31 01:37:20|1630.5|1629.3|1630.4|1629.2|1630.5|1629.3|1630.4|1629.2|2
1653961050000|2022-05-31 01:37:30|1630.3|1629.1|1630.2|1629|1630.4|1629.2|1630.2|1629|3
1653961060000|2022-05-31 01:37:40|1630.3|1629.1|1630.4|1629.2|1630.4|1629.2|1630.3|1629.1|1
1653961070000|2022-05-31 01:37:50|1630.5|1629.3|1630.2|1629|1630.5|1629.3|1630|1628.8|26
1653961080000|2022-05-31 01:38:00|1630.1|1628.9|1630.1|1628.9|1630.2|1629|1630.1|1628.9|1
1653961090000|2022-05-31 01:38:10|1630.4|1629.2|1630.4|1629.2|1630.4|1629.2|1630.4|1629.2|5
1653961100000|2022-05-31 01:38:20|1630.3|1629.1|1630|1628.8|1630.4|1629.2|1630|1628.8|9
1653961110000|2022-05-31 01:38:30|1630.1|1628.9|1630.1|1628.9|1630.1|1628.9|1630.1|1628.9|1
1653961140000|2022-05-31 01:39:00|1630.2|1629|1630.2|1629|1630.2|1629|1630.1|1628.9|0
1653961160000|2022-05-31 01:39:20|1630.4|1629.2|1630.4|1629.2|1630.4|1629.2|1630.3|1629.1|7
1653961170000|2022-05-31 01:39:30|1630.5|1629.3|1630.5|1629.3|1630.5|1629.3|1630.5|1629.3|0
1653961180000|2022-05-31 01:39:40|1630.6|1629.4|1630.7|1629.5|1630.7|1629.5|1630.6|1629.4|1
1653961190000|2022-05-31 01:39:50|1630.6|1629.4|1630.6|1629.4|1630.6|1629.4|1630.5|1629.3|0
1653961200000|2022-05-31 01:40:00|1630.5|1629.3|1631.2|1630|1631.2|1630|1630.5|1629.3|3
1653961210000|2022-05-31 01:40:10|1631.4|1630.2|1630.9|1629.7|1631.4|1630.2|1630.8|1629.6|5
1653961220000|2022-05-31 01:40:20|||||||||3
1653961230000|2022-05-31 01:40:30|1631|1629.8|1631|1629.8|1631|1629.8|1631|1629.8|0
1653961240000|2022-05-31 01:40:40|1630.9|1629.7|1630.9|1629.7|1630.9|1629.7|1630.9|1629.7|0
1653961250000|2022-05-31 01:40:50|1631|1629.8|1630.8|1629.6|1631|1629.8|1630.8|1629.6|3
1653961260000|2022-05-31 01:41:00|1631|1629.8|1631.1|1629.9|1631.2|1630|1630.9|1629.7|1
1653961270000|2022-05-31 01:41:10|1631.2|1630|1631.6|1630.4|1631.6|1630.4|1631.2|1630|3
1653961280000|2022-05-31 01:41:20|1631.7|1630.5|1631.9|1630.7|1631.9|1630.7|1631.7|1630.5|3
1653961290000|2022-05-31 01:41:30|1631.7|1630.5|1631.7|1630.5|1631.7|1630.5|1631.7|1630.5|0
1653961300000|2022-05-31 01:41:40|1631.8|1630.6|1631.9|1630.7|1631.9|1630.7|1631.8|1630.6|1
1653961310000|2022-05-31 01:41:50|1631.8|1630.6|1632|1630.8|1632|1630.8|1631.8|1630.6|5
1653961320000|2022-05-31 01:42:00|1631.9|1630.7|1631.1|1629.9|1631.9|1630.7|1631.1|1629.9|11
1653961330000|2022-05-31 01:42:10|1631.2|1630|1631.4|1630.2|1631.4|1630.2|1631.2|1630|0
1653961340000|2022-05-31 01:42:20|1631.6|1630.4|1631.5|1630.3|1631.6|1630.4|1631.5|1630.3|0
1653961350000|2022-05-31 01:42:30|1631.6|1630.4|1631.4|1630.2|1631.6|1630.4|1631.4|1630.2|0
1653961380000|2022-05-31 01:43:00|1631.3|1630.1|1631.7|1630.5|1631.7|1630.5|1631.3|1630.1|0
1653961400000|2022-05-31 01:43:20|1631.4|1630.2|1631.3|1630.1|1631.4|1630.2|1631.3|1630.1|2
1653961410000|2022-05-31 01:43:30|1631.4|1630.2|1631.4|1630.2|1631.4|1630.2|1631.4|1630.2|0
1653961420000|2022-05-31 01:43:40|1631.5|1630.3|1631.5|1630.3|1631.5|1630.3|1631.5|1630.3|0
1653961440000|2022-05-31 01:44:00|1631.6|1630.4|1631.6|1630.4|1631.6|1630.4|1631.6|1630.4|1
1653961460000|2022-05-31 01:44:20|1631.5|1630.3|1631.5|1630.3|1631.5|1630.3|1631.5|1630.3|0
1653961480000|2022-05-31 01:44:40|||||||||1
1653961490000|2022-05-31 01:44:50|1631.7|1630.5|1631.7|1630.5|1631.7|1630.5|1631.7|1630.5|1
1653961500000|2022-05-31 01:45:00|1631.9|1630.7|1631.8|1630.6|1631.9|1630.7|1631.8|1630.6|3
1653961520000|2022-05-31 01:45:20|1631.7|1630.5|1631.9|1630.7|1631.9|1630.7|1631.7|1630.5|0
1653961550000|2022-05-31 01:45:50|1632.1|1630.9|1632.1|1630.9|1632.1|1630.9|1632.1|1630.9|1
1653961560000|2022-05-31 01:46:00|||||||||2
1653961570000|2022-05-31 01:46:10|1632.2|1631|1632.2|1631|1632.2|1631|1632.2|1631|4
1653961590000|2022-05-31 01:46:30|1632.3|1631.1|1632.3|1631.1|1632.3|1631.1|1632.3|1631.1|5
1653961620000|2022-05-31 01:47:00|1632.4|1631.2|1632.3|1631.1|1632.4|1631.2|1632.3|1631.1|0
1653961640000|2022-05-31 01:47:20|1632.2|1631|1632.2|1631|1632.2|1631|1632.2|1631|1
1653961670000|2022-05-31 01:47:50|||||||||1
1653961690000|2022-05-31 01:48:10|||||||||1
1653961700000|2022-05-31 01:48:20|1632.3|1631.1|1632.3|1631.1|1632.3|1631.1|1632.3|1631.1|0
1653961730000|2022-05-31 01:48:50|1632.4|1631.2|1632.4|1631.2|1632.4|1631.2|1632.4|1631.2|1
1653961750000|2022-05-31 01:49:10|1632.3|1631.1|1632.3|1631.1|1632.3|1631.1|1632.2|1631|5
1653961760000|2022-05-31 01:49:20|1632.5|1631.3|1632.9|1631.7|1632.9|1631.7|1632.5|1631.3|12
1653961770000|2022-05-31 01:49:30|||||||||11
1653961780000|2022-05-31 01:49:40|1633.1|1631.9|1632.9|1631.7|1633.1|1631.9|1632.9|1631.7|19
1653961790000|2022-05-31 01:49:50|||||||||4
1653961800000|2022-05-31 01:50:00|||||||||2
1653961820000|2022-05-31 01:50:20|1632.8|1631.6|1632.8|1631.6|1632.8|1631.6|1632.8|1631.6|1
1653961840000|2022-05-31 01:50:40|1632.7|1631.5|1632.7|1631.5|1632.7|1631.5|1632.7|1631.5|2
1653961860000|2022-05-31 01:51:00|1632.8|1631.6|1632.7|1631.5|1632.8|1631.6|1632.7|1631.5|2
1653961870000|2022-05-31 01:51:10|1632.4|1631.2|1632.3|1631.1|1632.4|1631.2|1632.3|1631.1|6
1653961880000|2022-05-31 01:51:20|||||||||1
1653961900000|2022-05-31 01:51:40|1632.2|1631|1632.3|1631.1|1632.3|1631.1|1632.2|1631|2
1653961920000|2022-05-31 01:52:00|1632.4|1631.2|1632.4|1631.2|1632.4|1631.2|1632.3|1631.1|1
1653961930000|2022-05-31 01:52:10|1632.5|1631.3|1632.5|1631.3|1632.5|1631.3|1632.5|1631.3|1
1653961960000|2022-05-31 01:52:40|1632.4|1631.2|1632.4|1631.2|1632.4|1631.2|1632.4|1631.2|0
1653961970000|2022-05-31 01:52:50|1632.5|1631.3|1632.5|1631.3|1632.5|1631.3|1632.5|1631.3|1
1653961980000|2022-05-31 01:53:00|1632.6|1631.4|1632.8|1631.6|1632.8|1631.6|1632.6|1631.4|2
1653962010000|2022-05-31 01:53:30|||||||||2
1653962030000|2022-05-31 01:53:50|1632.7|1631.5|1632.5|1631.3|1632.7|1631.5|1632.5|1631.3|0
1653962040000|2022-05-31 01:54:00|||||||||9
1653962050000|2022-05-31 01:54:10|1632.4|1631.2|1632.4|1631.2|1632.4|1631.2|1632.4|1631.2|0
1653962060000|2022-05-31 01:54:20|1632.3|1631.1|1632.3|1631.1|1632.3|1631.1|1632.3|1631.1|5
1653962070000|2022-05-31 01:54:30|1632.2|1631|1632.2|1631|1632.2|1631|1632.2|1631|0
1653962080000|2022-05-31 01:54:40|1632|1630.8|1632|1630.8|1632|1630.8|1632|1630.8|0
1653962100000|2022-05-31 01:55:00|1632.1|1630.9|1632.3|1631.1|1632.3|1631.1|1632|1630.8|1
1653962120000|2022-05-31 01:55:20|||||||||5
1653962140000|2022-05-31 01:55:40|||||||||2
1653962160000|2022-05-31 01:56:00|||||||||1
1653962170000|2022-05-31 01:56:10|1632.6|1631.4|1632.5|1631.3|1632.7|1631.5|1632.5|1631.3|6
1653962180000|2022-05-31 01:56:20|1632.4|1631.2|1632.8|1631.6|1632.8|1631.6|1632.4|1631.2|7
1653962190000|2022-05-31 01:56:30|1632.7|1631.5|1632.7|1631.5|1632.7|1631.5|1632.7|1631.5|0
1653962200000|2022-05-31 01:56:40|1632.8|1631.6|1632.8|1631.6|1632.8|1631.6|1632.8|1631.6|0
1653962210000|2022-05-31 01:56:50|1632.7|1631.5|1632.8|1631.6|1632.8|1631.6|1632.7|1631.5|1
1653962230000|2022-05-31 01:57:10|1632.7|1631.5|1632.7|1631.5|1632.7|1631.5|1632.7|1631.5|0
1653962250000|2022-05-31 01:57:30|1632.8|1631.6|1632.8|1631.6|1632.8|1631.6|1632.8|1631.6|2
1653962260000|2022-05-31 01:57:40|1632.7|1631.5|1632.7|1631.5|1632.7|1631.5|1632.7|1631.5|2
1653962280000|2022-05-31 01:58:00|1632.8|1631.6|1632.8|1631.6|1632.9|1631.7|1632.8|1631.6|3
1653962290000|2022-05-31 01:58:10|1632.9|1631.7|1632.8|1631.6|1632.9|1631.7|1632.8|1631.6|0
1653962300000|2022-05-31 01:58:20|||||||||1
1653962310000|2022-05-31 01:58:30|1632.9|1631.7|1632.9|1631.7|1632.9|1631.7|1632.9|1631.7|1
1653962330000|2022-05-31 01:58:50|1632.8|1631.6|1632.8|1631.6|1632.9|1631.7|1632.8|1631.6|0
1653962340000|2022-05-31 01:59:00|1632.9|1631.7|1632.9|1631.7|1633|1631.8|1632.8|1631.6|1
1653962360000|2022-05-31 01:59:20|1633|1631.8|1633|1631.8|1633|1631.8|1633|1631.8|0
1653962370000|2022-05-31 01:59:30|1632.9|1631.7|1632.8|1631.6|1633|1631.8|1632.8|1631.6|10
1653962380000|2022-05-31 01:59:40|1632.7|1631.5|1632.7|1631.5|1632.7|1631.5|1632.7|1631.5|0
1653962390000|2022-05-31 01:59:50|1632.8|1631.6|1632.8|1631.6|1632.8|1631.6|1632.8|1631.6|1
1653962400000|2022-05-31 02:00:00|1633|1631.8|1632.9|1631.7|1633.1|1631.9|1632.9|1631.7|5
1653962410000|2022-05-31 02:00:10|1632.8|1631.6|1633|1631.8|1633.1|1631.9|1632.8|1631.6|17
1653962420000|2022-05-31 02:00:20|1633.1|1631.9|1633.1|1631.9|1633.1|1631.9|1633|1631.8|4
1653962430000|2022-05-31 02:00:30|1633|1631.8|1633.1|1631.9|1633.3|1632.1|1633|1631.8|48
1653962440000|2022-05-31 02:00:40|||||||||2
1653962450000|2022-05-31 02:00:50|1633|1631.8|1633|1631.8|1633|1631.8|1633|1631.8|6
1653962460000|2022-05-31 02:01:00|1633.1|1631.9|1633|1631.8|1633.1|1631.9|1633|1631.8|9
1653962470000|2022-05-31 02:01:10|1632.9|1631.7|1633|1631.8|1633.1|1631.9|1632.9|1631.7|4
1653962480000|2022-05-31 02:01:20|1632.9|1631.7|1632.9|1631.7|1632.9|1631.7|1632.8|1631.6|1
1653962490000|2022-05-31 02:01:30|1633|1631.8|1633|1631.8|1633|1631.8|1633|1631.8|0
1653962510000|2022-05-31 02:01:50|1632.9|1631.7|1632.9|1631.7|1632.9|1631.7|1632.9|1631.7|0
1653962520000|2022-05-31 02:02:00|1633|1631.8|1633|1631.8|1633|1631.8|1633|1631.8|1
1653962530000|2022-05-31 02:02:10|1633.1|1631.9|1633.2|1632|1633.2|1632|1633|1631.8|7
1653962540000|2022-05-31 02:02:20|1633.1|1631.9|1633.1|1631.9|1633.1|1631.9|1633.1|1631.9|0
1653962550000|2022-05-31 02:02:30|1633.2|1632|1633.2|1632|1633.2|1632|1633.2|1632|1
1653962580000|2022-05-31 02:03:00|||||||||1
1653962610000|2022-05-31 02:03:30|1633.3|1632.1|1633.3|1632.1|1633.3|1632.1|1633.3|1632.1|0
1653962620000|2022-05-31 02:03:40|||||||||9
1653962630000|2022-05-31 02:03:50|1633.5|1632.3|1633.4|1632.2|1633.5|1632.3|1633.3|1632.1|2
1653962640000|2022-05-31 02:04:00|1633.3|1632.1|1633.4|1632.2|1633.4|1632.2|1633.3|1632.1|1
1653962650000|2022-05-31 02:04:10|1633.5|1632.3|1633.5|1632.3|1633.5|1632.3|1633.5|1632.3|5
1653962670000|2022-05-31 02:04:30|1633.7|1632.5|1633.7|1632.5|1633.7|1632.5|1633.7|1632.5|21
1653962690000|2022-05-31 02:04:50|1633.8|1632.6|1633.9|1632.7|1633.9|1632.7|1633.8|1632.6|22
1653962700000|2022-05-31 02:05:00|1633.8|1632.6|1633.5|1632.3|1633.8|1632.6|1633.5|1632.3|2
1653962710000|2022-05-31 02:05:10|1633.6|1632.4|1633.6|1632.4|1633.6|1632.4|1633.6|1632.4|0
1653962720000|2022-05-31 02:05:20|||||||||1
1653962730000|2022-05-31 02:05:30|1633.4|1632.2|1633.3|1632.1|1633.4|1632.2|1633.2|1632|0
1653962740000|2022-05-31 02:05:40|1633.2|1632|1633.4|1632.2|1633.4|1632.2|1633.2|1632|3
1653962760000|2022-05-31 02:06:00|1633.3|1632.1|1633.4|1632.2|1633.4|1632.2|1633.3|1632.1|0
1653962770000|2022-05-31 02:06:10|1633.5|1632.3|1633.5|1632.3|1633.5|1632.3|1633.5|1632.3|2
1653962790000|2022-05-31 02:06:30|1633.6|1632.4|1633.6|1632.4|1633.6|1632.4|1633.6|1632.4|0
1653962800000|2022-05-31 02:06:40|1633.5|1632.3|1633.3|1632.1|1633.5|1632.3|1633.2|1632|20
1653962810000|2022-05-31 02:06:50|1633.2|1632|1633.1|1631.9|1633.2|1632|1633.1|1631.9|6
1653962820000|2022-05-31 02:07:00|1633.2|1632|1633.1|1631.9|1633.4|1632.2|1633.1|1631.9|11
1653962830000|2022-05-31 02:07:10|1633.2|1632|1633.2|1632|1633.2|1632|1633.2|1632|0
1653962840000|2022-05-31 02:07:20|1633.3|1632.1|1633.3|1632.1|1633.3|1632.1|1633.3|1632.1|0
1653962880000|2022-05-31 02:08:00|1633.4|1632.2|1633.4|1632.2|1633.4|1632.2|1633.4|1632.2|1
1653962930000|2022-05-31 02:08:50|1633.5|1632.3|1633.5|1632.3|1633.5|1632.3|1633.4|1632.2|1
1653962940000|2022-05-31 02:09:00|1633.6|1632.4|1633.5|1632.3|1633.6|1632.4|1633.4|1632.2|1
1653962950000|2022-05-31 02:09:10|1633.4|1632.2|1633.5|1632.3|1633.5|1632.3|1633.4|1632.2|0
1653962970000|2022-05-31 02:09:30|1633.6|1632.4|1633.7|1632.5|1633.9|1632.7|1633.6|1632.4|2
1653962980000|2022-05-31 02:09:40|1633.9|1632.7|1633.9|1632.7|1633.9|1632.7|1633.8|1632.6|6
1653963000000|2022-05-31 02:10:00|1634|1632.8|1634.1|1632.9|1634.1|1632.9|1634|1632.8|3
1653963010000|2022-05-31 02:10:10|1634.3|1633.1|1634.4|1633.2|1634.4|1633.2|1634.3|1633.1|5
1653963020000|2022-05-31 02:10:20|1634.5|1633.3|1634.7|1633.5|1634.8|1633.6|1634.5|1633.3|8
1653963030000|2022-05-31 02:10:30|1634.8|1633.6|1634.9|1633.7|1634.9|1633.7|1634.7|1633.5|5
1653963040000|2022-05-31 02:10:40|||||||||3
1653963050000|2022-05-31 02:10:50|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|1634.7|1633.5|5
1653963060000|2022-05-31 02:11:00|1634.7|1633.5|1635.1|1633.9|1635.1|1633.9|1634.6|1633.4|13
1653963070000|2022-05-31 02:11:10|1635.3|1634.1|1635.2|1634|1635.3|1634.1|1635.2|1634|1
1653963080000|2022-05-31 02:11:20|1635.1|1633.9|1635|1633.8|1635.3|1634.1|1634.9|1633.7|12
1653963100000|2022-05-31 02:11:40|1634.8|1633.6|1634.7|1633.5|1635|1633.8|1634.7|1633.5|2
1653963110000|2022-05-31 02:11:50|1634.8|1633.6|1634.9|1633.7|1634.9|1633.7|1634.8|1633.6|1
1653963120000|2022-05-31 02:12:00|||||||||2
1653963130000|2022-05-31 02:12:10|1634.8|1633.6|1634.9|1633.7|1634.9|1633.7|1634.8|1633.6|2
1653963140000|2022-05-31 02:12:20|1634.8|1633.6|1634.9|1633.7|1634.9|1633.7|1634.8|1633.6|2
1653963150000|2022-05-31 02:12:30|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|2
1653963160000|2022-05-31 02:12:40|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|1
1653963170000|2022-05-31 02:12:50|1635|1633.8|1635|1633.8|1635|1633.8|1635|1633.8|31
1653963180000|2022-05-31 02:13:00|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|1
1653963200000|2022-05-31 02:13:20|1635.2|1634|1635.2|1634|1635.2|1634|1635.2|1634|0
1653963220000|2022-05-31 02:13:40|1635.1|1633.9|1635.5|1634.3|1635.5|1634.3|1635.1|1633.9|13
1653963230000|2022-05-31 02:13:50|1635.4|1634.2|1635.5|1634.3|1635.5|1634.3|1635.4|1634.2|12
1653963240000|2022-05-31 02:14:00|1635.4|1634.2|1635.5|1634.3|1635.5|1634.3|1635.4|1634.2|3
1653963250000|2022-05-31 02:14:10|1635.4|1634.2|1635.2|1634|1635.5|1634.3|1635.2|1634|4
1653963280000|2022-05-31 02:14:40|1635.3|1634.1|1635.3|1634.1|1635.3|1634.1|1635.3|1634.1|0
1653963300000|2022-05-31 02:15:00|1635.2|1634|1635.2|1634|1635.2|1634|1635.2|1634|1
1653963310000|2022-05-31 02:15:10|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|0
1653963360000|2022-05-31 02:16:00|1635.2|1634|1635.4|1634.2|1635.4|1634.2|1635.2|1634|3
1653963390000|2022-05-31 02:16:30|||||||||1
1653963400000|2022-05-31 02:16:40|1635.3|1634.1|1635.2|1634|1635.3|1634.1|1635.2|1634|3
1653963410000|2022-05-31 02:16:50|||||||||4
1653963420000|2022-05-31 02:17:00|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|7
1653963440000|2022-05-31 02:17:20|1635.2|1634|1635.2|1634|1635.2|1634|1635.2|1634|3
1653963480000|2022-05-31 02:18:00|1635.3|1634.1|1635.4|1634.2|1635.4|1634.2|1635.3|1634.1|1
1653963510000|2022-05-31 02:18:30|1635.3|1634.1|1635.3|1634.1|1635.3|1634.1|1635.3|1634.1|1
1653963520000|2022-05-31 02:18:40|1635.2|1634|1635.3|1634.1|1635.3|1634.1|1635.2|1634|4
1653963540000|2022-05-31 02:19:00|1635.2|1634|1635.1|1633.9|1635.2|1634|1635|1633.8|3
1653963550000|2022-05-31 02:19:10|1635|1633.8|1635.1|1633.9|1635.1|1633.9|1635|1633.8|10
1653963560000|2022-05-31 02:19:20|1635.2|1634|1635.2|1634|1635.2|1634|1635.2|1634|4
1653963570000|2022-05-31 02:19:30|1635.3|1634.1|1635.2|1634|1635.3|1634.1|1635.2|1634|2
1653963630000|2022-05-31 02:20:30|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|1
1653963640000|2022-05-31 02:20:40|||||||||2
1653963650000|2022-05-31 02:20:50|1635|1633.8|1635.1|1633.9|1635.1|1633.9|1635|1633.8|5
1653963680000|2022-05-31 02:21:20|1635.2|1634|1635.2|1634|1635.2|1634|1635.2|1634|5
1653963690000|2022-05-31 02:21:30|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|0
1653963720000|2022-05-31 02:22:00|1635.2|1634|1634.9|1633.7|1635.3|1634.1|1634.9|1633.7|3
1653963730000|2022-05-31 02:22:10|1634.7|1633.5|1634.6|1633.4|1634.7|1633.5|1634.6|1633.4|2
1653963760000|2022-05-31 02:22:40|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|1
1653963780000|2022-05-31 02:23:00|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|0
1653963790000|2022-05-31 02:23:10|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|0
1653963810000|2022-05-31 02:23:30|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|1634.8|1633.6|0
1653963820000|2022-05-31 02:23:40|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|0
1653963830000|2022-05-31 02:23:50|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|0
1653963840000|2022-05-31 02:24:00|1634.7|1633.5|1634.5|1633.3|1634.9|1633.7|1634.5|1633.3|5
1653963880000|2022-05-31 02:24:40|1634.7|1633.5|1634.5|1633.3|1634.7|1633.5|1634.5|1633.3|5
1653963930000|2022-05-31 02:25:30|||||||||1
1653963950000|2022-05-31 02:25:50|||||||||1
1653963980000|2022-05-31 02:26:20|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|1
1653963990000|2022-05-31 02:26:30|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|1
1653964010000|2022-05-31 02:26:50|||||||||2
1653964080000|2022-05-31 02:28:00|1634.3|1633.1|1634.5|1633.3|1634.5|1633.3|1634.3|1633.1|2
1653964090000|2022-05-31 02:28:10|||||||||1
1653964120000|2022-05-31 02:28:40|1634.2|1633|1634.3|1633.1|1634.3|1633.1|1634.2|1633|2
1653964130000|2022-05-31 02:28:50|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|1
1653964140000|2022-05-31 02:29:00|1634|1632.8|1633.8|1632.6|1634.1|1632.9|1633.8|1632.6|1
1653964150000|2022-05-31 02:29:10|||||||||1
1653964160000|2022-05-31 02:29:20|1633.7|1632.5|1633.7|1632.5|1633.7|1632.5|1633.7|1632.5|2
1653964170000|2022-05-31 02:29:30|1633.8|1632.6|1633.5|1632.3|1633.8|1632.6|1633.5|1632.3|7
1653964180000|2022-05-31 02:29:40|1633.4|1632.2|1633.3|1632.1|1633.4|1632.2|1633.2|1632|7
1653964190000|2022-05-31 02:29:50|1633.5|1632.3|1633.5|1632.3|1633.5|1632.3|1633.5|1632.3|1
1653964200000|2022-05-31 02:30:00|1633.3|1632.1|1633|1631.8|1633.3|1632.1|1633|1631.8|6
1653964210000|2022-05-31 02:30:10|1632.8|1631.6|1632.8|1631.6|1632.9|1631.7|1632.8|1631.6|5
1653964220000|2022-05-31 02:30:20|1632.9|1631.7|1633|1631.8|1633|1631.8|1632.9|1631.7|2
1653964230000|2022-05-31 02:30:30|1632.8|1631.6|1633|1631.8|1633|1631.8|1632.8|1631.6|0
1653964240000|2022-05-31 02:30:40|1632.8|1631.6|1632.8|1631.6|1633|1631.8|1632.8|1631.6|0
1653964250000|2022-05-31 02:30:50|1632.9|1631.7|1633.2|1632|1633.3|1632.1|1632.9|1631.7|11
1653964260000|2022-05-31 02:31:00|1633.3|1632.1|1633|1631.8|1633.3|1632.1|1633|1631.8|9
1653964270000|2022-05-31 02:31:10|1633.1|1631.9|1633.1|1631.9|1633.1|1631.9|1633.1|1631.9|2
1653964290000|2022-05-31 02:31:30|1633.2|1632|1633.1|1631.9|1633.2|1632|1633.1|1631.9|0
1653964310000|2022-05-31 02:31:50|1633.3|1632.1|1633.3|1632.1|1633.3|1632.1|1633.3|1632.1|2
1653964320000|2022-05-31 02:32:00|1633.5|1632.3|1633.8|1632.6|1633.8|1632.6|1633.5|1632.3|9
1653964330000|2022-05-31 02:32:10|||||||||2
1653964350000|2022-05-31 02:32:30|||||||||2
1653964360000|2022-05-31 02:32:40|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|17
1653964380000|2022-05-31 02:33:00|1634.3|1633.1|1634.2|1633|1634.3|1633.1|1634.2|1633|10
1653964390000|2022-05-31 02:33:10|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|1
1653964400000|2022-05-31 02:33:20|||||||||2
1653964410000|2022-05-31 02:33:30|1634.4|1633.2|1634.5|1633.3|1634.6|1633.4|1634.4|1633.2|2
1653964420000|2022-05-31 02:33:40|1634.4|1633.2|1634.5|1633.3|1634.5|1633.3|1634.4|1633.2|2
1653964430000|2022-05-31 02:33:50|1634.4|1633.2|1634.5|1633.3|1634.5|1633.3|1634.3|1633.1|2
1653964440000|2022-05-31 02:34:00|1634.6|1633.4|1634.8|1633.6|1634.8|1633.6|1634.6|1633.4|5
1653964450000|2022-05-31 02:34:10|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|2
1653964490000|2022-05-31 02:34:50|1634.8|1633.6|1634.9|1633.7|1634.9|1633.7|1634.8|1633.6|6
1653964500000|2022-05-31 02:35:00|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|1
1653964510000|2022-05-31 02:35:10|1634.7|1633.5|1634.5|1633.3|1634.7|1633.5|1634.5|1633.3|2
1653964520000|2022-05-31 02:35:20|1634.6|1633.4|1634.5|1633.3|1634.6|1633.4|1634.5|1633.3|0
1653964530000|2022-05-31 02:35:30|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|0
1653964540000|2022-05-31 02:35:40|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|2
1653964550000|2022-05-31 02:35:50|||||||||1
1653964560000|2022-05-31 02:36:00|1634.4|1633.2|1634.3|1633.1|1634.4|1633.2|1634.3|1633.1|0
1653964580000|2022-05-31 02:36:20|||||||||1
1653964590000|2022-05-31 02:36:30|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|2
1653964600000|2022-05-31 02:36:40|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|0
1653964610000|2022-05-31 02:36:50|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|3
1653964620000|2022-05-31 02:37:00|1634.5|1633.3|1634.6|1633.4|1634.7|1633.5|1634.5|1633.3|5
1653964630000|2022-05-31 02:37:10|1634.4|1633.2|1634.6|1633.4|1634.6|1633.4|1634.4|1633.2|1
1653964710000|2022-05-31 02:38:30|1634.5|1633.3|1634.6|1633.4|1634.6|1633.4|1634.5|1633.3|1
1653964720000|2022-05-31 02:38:40|1634.5|1633.3|1634.5|1633.3|1634.6|1633.4|1634.5|1633.3|1
1653964730000|2022-05-31 02:38:50|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|1634.6|1633.4|2
1653964740000|2022-05-31 02:39:00|1634.6|1633.4|1634.7|1633.5|1634.7|1633.5|1634.6|1633.4|0
1653964760000|2022-05-31 02:39:20|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|4
1653964780000|2022-05-31 02:39:40|1634.9|1633.7|1635|1633.8|1635|1633.8|1634.9|1633.7|3
1653964800000|2022-05-31 02:40:00|||||||||1
1653964810000|2022-05-31 02:40:10|1634.9|1633.7|1634.4|1633.2|1634.9|1633.7|1634.4|1633.2|12
1653964820000|2022-05-31 02:40:20|1634.5|1633.3|1634.6|1633.4|1634.6|1633.4|1634.4|1633.2|5
1653964830000|2022-05-31 02:40:30|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|0
1653964840000|2022-05-31 02:40:40|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|0
1653964850000|2022-05-31 02:40:50|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|0
1653964860000|2022-05-31 02:41:00|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|1
1653964880000|2022-05-31 02:41:20|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|0
1653964890000|2022-05-31 02:41:30|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|1
1653964950000|2022-05-31 02:42:30|1634.7|1633.5|1634.7|1633.5|1634.8|1633.6|1634.7|1633.5|1
1653964980000|2022-05-31 02:43:00|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|2
1653964990000|2022-05-31 02:43:10|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|0
1653965010000|2022-05-31 02:43:30|1634.5|1633.3|1634.4|1633.2|1634.5|1633.3|1634.4|1633.2|0
1653965050000|2022-05-31 02:44:10|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|1
1653965070000|2022-05-31 02:44:30|1634.4|1633.2|1634.6|1633.4|1634.6|1633.4|1634.4|1633.2|1
1653965080000|2022-05-31 02:44:40|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|1
1653965090000|2022-05-31 02:44:50|1634.8|1633.6|1635|1633.8|1635.1|1633.9|1634.8|1633.6|3
1653965120000|2022-05-31 02:45:20|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|1
1653965130000|2022-05-31 02:45:30|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|0
1653965150000|2022-05-31 02:45:50|1634.9|1633.7|1634.8|1633.6|1634.9|1633.7|1634.8|1633.6|0
1653965160000|2022-05-31 02:46:00|1634.9|1633.7|1634.7|1633.5|1634.9|1633.7|1634.7|1633.5|2
1653965200000|2022-05-31 02:46:40|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|3
1653965210000|2022-05-31 02:46:50|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|0
1653965220000|2022-05-31 02:47:00|1634.7|1633.5|1634.7|1633.5|1634.8|1633.6|1634.7|1633.5|0
1653965240000|2022-05-31 02:47:20|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|0
1653965250000|2022-05-31 02:47:30|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|0
1653965260000|2022-05-31 02:47:40|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|0
1653965270000|2022-05-31 02:47:50|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|0
1653965280000|2022-05-31 02:48:00|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|0
1653965290000|2022-05-31 02:48:10|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|2
1653965300000|2022-05-31 02:48:20|1634.5|1633.3|1634.6|1633.4|1634.6|1633.4|1634.5|1633.3|1
1653965310000|2022-05-31 02:48:30|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|1634.5|1633.3|1
1653965320000|2022-05-31 02:48:40|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|0
1653965330000|2022-05-31 02:48:50|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|0
1653965340000|2022-05-31 02:49:00|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|1
1653965350000|2022-05-31 02:49:10|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|1634.6|1633.4|0
1653965360000|2022-05-31 02:49:20|1634.6|1633.4|1634.7|1633.5|1634.7|1633.5|1634.6|1633.4|0
1653965370000|2022-05-31 02:49:30|1634.6|1633.4|1634.7|1633.5|1634.7|1633.5|1634.6|1633.4|1
1653965400000|2022-05-31 02:50:00|1634.8|1633.6|1634.8|1633.6|1634.9|1633.7|1634.8|1633.6|0
1653965410000|2022-05-31 02:50:10|1634.9|1633.7|1635|1633.8|1635|1633.8|1634.9|1633.7|2
1653965430000|2022-05-31 02:50:30|1635.2|1634|1635|1633.8|1635.2|1634|1635|1633.8|5
1653965440000|2022-05-31 02:50:40|1634.8|1633.6|1634.9|1633.7|1634.9|1633.7|1634.8|1633.6|0
1653965450000|2022-05-31 02:50:50|1634.8|1633.6|1634.7|1633.5|1634.8|1633.6|1634.7|1633.5|0
1653965460000|2022-05-31 02:51:00|1634.8|1633.6|1634.7|1633.5|1634.8|1633.6|1634.7|1633.5|0
1653965480000|2022-05-31 02:51:20|1634.6|1633.4|1634.5|1633.3|1634.6|1633.4|1634.5|1633.3|3
1653965490000|2022-05-31 02:51:30|||||||||2
1653965550000|2022-05-31 02:52:30|1634.6|1633.4|1634.9|1633.7|1634.9|1633.7|1634.6|1633.4|4
1653965570000|2022-05-31 02:52:50|1635|1633.8|1634.5|1633.3|1635|1633.8|1634.5|1633.3|10
1653965580000|2022-05-31 02:53:00|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|1
1653965590000|2022-05-31 02:53:10|1634.5|1633.3|1635|1633.8|1635|1633.8|1634.5|1633.3|2
1653965610000|2022-05-31 02:53:30|1634.9|1633.7|1634.8|1633.6|1634.9|1633.7|1634.8|1633.6|0
1653965620000|2022-05-31 02:53:40|1634.9|1633.7|1635|1633.8|1635|1633.8|1634.9|1633.7|0
1653965630000|2022-05-31 02:53:50|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|1
1653965640000|2022-05-31 02:54:00|1634.9|1633.7|1635|1633.8|1635|1633.8|1634.9|1633.7|0
1653965650000|2022-05-31 02:54:10|1634.8|1633.6|1634.3|1633.1|1634.8|1633.6|1634.3|1633.1|22
1653965660000|2022-05-31 02:54:20|1634.4|1633.2|1634.4|1633.2|1634.5|1633.3|1634.4|1633.2|7
1653965670000|2022-05-31 02:54:30|1634.5|1633.3|1634.4|1633.2|1634.5|1633.3|1634.4|1633.2|0
1653965690000|2022-05-31 02:54:50|||||||||1
1653965700000|2022-05-31 02:55:00|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|0
1653965710000|2022-05-31 02:55:10|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|0
1653965730000|2022-05-31 02:55:30|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|0
1653965760000|2022-05-31 02:56:00|1634.7|1633.5|1634.7|1633.5|1634.9|1633.7|1634.7|1633.5|1
1653965770000|2022-05-31 02:56:10|1634.8|1633.6|1635|1633.8|1635|1633.8|1634.8|1633.6|0
1653965780000|2022-05-31 02:56:20|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|0
1653965790000|2022-05-31 02:56:30|1635|1633.8|1635|1633.8|1635|1633.8|1635|1633.8|0
1653965800000|2022-05-31 02:56:40|||||||||3
1653965810000|2022-05-31 02:56:50|1635.1|1633.9|1634.9|1633.7|1635.1|1633.9|1634.9|1633.7|1
1653965860000|2022-05-31 02:57:40|1635|1633.8|1635|1633.8|1635|1633.8|1635|1633.8|0
1653965870000|2022-05-31 02:57:50|1634.9|1633.7|1634.8|1633.6|1635|1633.8|1634.8|1633.6|7
1653965880000|2022-05-31 02:58:00|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|1
1653965900000|2022-05-31 02:58:20|1634.8|1633.6|1634.9|1633.7|1634.9|1633.7|1634.8|1633.6|1
1653965940000|2022-05-31 02:59:00|1635|1633.8|1635|1633.8|1635|1633.8|1635|1633.8|2
1653965950000|2022-05-31 02:59:10|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|0
1653965960000|2022-05-31 02:59:20|1635|1633.8|1635|1633.8|1635|1633.8|1635|1633.8|0
1653965970000|2022-05-31 02:59:30|||||||||2
1653965980000|2022-05-31 02:59:40|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|0
1653965990000|2022-05-31 02:59:50|1635|1633.8|1635.2|1634|1635.2|1634|1635|1633.8|2
1653966000000|2022-05-31 03:00:00|1635.7|1634.5|1635.7|1634.5|1635.7|1634.5|1635.5|1634.3|41
1653966010000|2022-05-31 03:00:10|1636|1634.8|1635.8|1634.6|1636|1634.8|1635.8|1634.6|20
1653966030000|2022-05-31 03:00:30|1635.7|1634.5|1635.8|1634.6|1635.9|1634.7|1635.7|1634.5|3
1653966040000|2022-05-31 03:00:40|1635.7|1634.5|1635.7|1634.5|1635.7|1634.5|1635.7|1634.5|0
1653966050000|2022-05-31 03:00:50|1635.6|1634.4|1635.4|1634.2|1635.7|1634.5|1635.4|1634.2|1
1653966060000|2022-05-31 03:01:00|1635.6|1634.4|1635.6|1634.4|1635.6|1634.4|1635.6|1634.4|8
1653966070000|2022-05-31 03:01:10|1635.7|1634.5|1635.4|1634.2|1635.7|1634.5|1635.4|1634.2|0
1653966080000|2022-05-31 03:01:20|1635.5|1634.3|1635.6|1634.4|1635.6|1634.4|1635.5|1634.3|0
1653966090000|2022-05-31 03:01:30|1635.5|1634.3|1635.5|1634.3|1635.5|1634.3|1635.5|1634.3|1
1653966100000|2022-05-31 03:01:40|1635.6|1634.4|1635.5|1634.3|1635.6|1634.4|1635.5|1634.3|0
1653966120000|2022-05-31 03:02:00|1635.6|1634.4|1635.5|1634.3|1635.6|1634.4|1635.5|1634.3|0
1653966140000|2022-05-31 03:02:20|1635.4|1634.2|1635.4|1634.2|1635.5|1634.3|1635.4|1634.2|0
1653966150000|2022-05-31 03:02:30|1635.5|1634.3|1635.4|1634.2|1635.5|1634.3|1635.4|1634.2|0
1653966160000|2022-05-31 03:02:40|1635.5|1634.3|1635.4|1634.2|1635.5|1634.3|1635.4|1634.2|3
1653966190000|2022-05-31 03:03:10|1635.5|1634.3|1635.6|1634.4|1635.6|1634.4|1635.5|1634.3|0
1653966200000|2022-05-31 03:03:20|1635.5|1634.3|1635.5|1634.3|1635.5|1634.3|1635.5|1634.3|0
1653966210000|2022-05-31 03:03:30|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|0
1653966220000|2022-05-31 03:03:40|||||||||1
1653966240000|2022-05-31 03:04:00|1635.5|1634.3|1635.5|1634.3|1635.5|1634.3|1635.5|1634.3|3
1653966250000|2022-05-31 03:04:10|1635.4|1634.2|1635.1|1633.9|1635.4|1634.2|1635.1|1633.9|0
1653966280000|2022-05-31 03:04:40|1635|1633.8|1635.1|1633.9|1635.1|1633.9|1635|1633.8|2
1653966300000|2022-05-31 03:05:00|1635|1633.8|1635|1633.8|1635|1633.8|1635|1633.8|1
1653966310000|2022-05-31 03:05:10|1634.8|1633.6|1634.9|1633.7|1634.9|1633.7|1634.8|1633.6|1
1653966320000|2022-05-31 03:05:20|1635|1633.8|1635.2|1634|1635.2|1634|1635|1633.8|1
1653966330000|2022-05-31 03:05:30|1635.1|1633.9|1635.1|1633.9|1635.2|1634|1635.1|1633.9|1
1653966360000|2022-05-31 03:06:00|1634.9|1633.7|1635.1|1633.9|1635.2|1634|1634.9|1633.7|1
1653966370000|2022-05-31 03:06:10|1634.9|1633.7|1634.9|1633.7|1635|1633.8|1634.9|1633.7|0
1653966390000|2022-05-31 03:06:30|1635|1633.8|1635|1633.8|1635|1633.8|1635|1633.8|0
1653966400000|2022-05-31 03:06:40|1634.9|1633.7|1634.9|1633.7|1635|1633.8|1634.9|1633.7|1
1653966410000|2022-05-31 03:06:50|1635|1633.8|1635|1633.8|1635|1633.8|1635|1633.8|1
1653966420000|2022-05-31 03:07:00|1635.1|1633.9|1635.1|1633.9|1635.3|1634.1|1635.1|1633.9|1
1653966430000|2022-05-31 03:07:10|1635|1633.8|1635.1|1633.9|1635.1|1633.9|1635|1633.8|2
1653966440000|2022-05-31 03:07:20|1635.2|1634|1635.1|1633.9|1635.2|1634|1635.1|1633.9|1
1653966490000|2022-05-31 03:08:10|1635.2|1634|1635.1|1633.9|1635.2|1634|1635.1|1633.9|1
1653966500000|2022-05-31 03:08:20|1635|1633.8|1635|1633.8|1635|1633.8|1635|1633.8|0
1653966510000|2022-05-31 03:08:30|1635.3|1634.1|1635.2|1634|1635.3|1634.1|1635.2|1634|2
1653966520000|2022-05-31 03:08:40|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|0
1653966540000|2022-05-31 03:09:00|1635.3|1634.1|1635.3|1634.1|1635.4|1634.2|1635.3|1634.1|2
1653966550000|2022-05-31 03:09:10|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|1
1653966580000|2022-05-31 03:09:40|1635.3|1634.1|1635.3|1634.1|1635.3|1634.1|1635.3|1634.1|0
1653966590000|2022-05-31 03:09:50|1635.1|1633.9|1635.2|1634|1635.2|1634|1635.1|1633.9|0
1653966600000|2022-05-31 03:10:00|1635.1|1633.9|1635.1|1633.9|1635.3|1634.1|1635|1633.8|2
1653966610000|2022-05-31 03:10:10|1635|1633.8|1635.1|1633.9|1635.1|1633.9|1635|1633.8|1
1653966630000|2022-05-31 03:10:30|1635|1633.8|1634.9|1633.7|1635|1633.8|1634.9|1633.7|7
1653966640000|2022-05-31 03:10:40|1635|1633.8|1635|1633.8|1635|1633.8|1634.9|1633.7|0
1653966660000|2022-05-31 03:11:00|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|2
1653966670000|2022-05-31 03:11:10|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|1634.7|1633.5|1
1653966680000|2022-05-31 03:11:20|1634.6|1633.4|1634.6|1633.4|1634.8|1633.6|1634.6|1633.4|0
1653966690000|2022-05-31 03:11:30|1634.7|1633.5|1634.6|1633.4|1634.8|1633.6|1634.6|1633.4|2
1653966700000|2022-05-31 03:11:40|1634.5|1633.3|1634.5|1633.3|1634.6|1633.4|1634.5|1633.3|1
1653966720000|2022-05-31 03:12:00|1634.4|1633.2|1634.3|1633.1|1634.4|1633.2|1634.3|1633.1|4
1653966730000|2022-05-31 03:12:10|1634.2|1633|1634.2|1633|1634.3|1633.1|1634.2|1633|0
1653966740000|2022-05-31 03:12:20|1634.3|1633.1|1634.4|1633.2|1634.4|1633.2|1634.3|1633.1|3
1653966750000|2022-05-31 03:12:30|1634.5|1633.3|1634.6|1633.4|1634.6|1633.4|1634.5|1633.3|2
1653966760000|2022-05-31 03:12:40|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|1634.6|1633.4|2
1653966770000|2022-05-31 03:12:50|1634.6|1633.4|1634.7|1633.5|1634.7|1633.5|1634.6|1633.4|0
1653966780000|2022-05-31 03:13:00|1634.9|1633.7|1634.6|1633.4|1634.9|1633.7|1634.5|1633.3|2
1653966790000|2022-05-31 03:13:10|1634.7|1633.5|1634.9|1633.7|1634.9|1633.7|1634.7|1633.5|1
1653966800000|2022-05-31 03:13:20|1634.8|1633.6|1634.7|1633.5|1634.8|1633.6|1634.7|1633.5|0
1653966820000|2022-05-31 03:13:40|1634.8|1633.6|1634.9|1633.7|1634.9|1633.7|1634.8|1633.6|0
1653966830000|2022-05-31 03:13:50|||||||||1
1653966840000|2022-05-31 03:14:00|1634.8|1633.6|1634.7|1633.5|1634.8|1633.6|1634.7|1633.5|1
1653966860000|2022-05-31 03:14:20|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|3
1653966880000|2022-05-31 03:14:40|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|2
1653966900000|2022-05-31 03:15:00|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|1
1653966910000|2022-05-31 03:15:10|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|0
1653966920000|2022-05-31 03:15:20|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|0
1653966930000|2022-05-31 03:15:30|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|0
1653966940000|2022-05-31 03:15:40|1634.5|1633.3|1634.4|1633.2|1634.5|1633.3|1634.4|1633.2|1
1653966970000|2022-05-31 03:16:10|1634.5|1633.3|1634.7|1633.5|1634.7|1633.5|1634.5|1633.3|0
1653967000000|2022-05-31 03:16:40|||||||||2
1653967010000|2022-05-31 03:16:50|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|2
1653967020000|2022-05-31 03:17:00|1634.8|1633.6|1634.6|1633.4|1634.9|1633.7|1634.6|1633.4|5
1653967050000|2022-05-31 03:17:30|1634.5|1633.3|1634.6|1633.4|1634.6|1633.4|1634.5|1633.3|0
1653967070000|2022-05-31 03:17:50|1634.5|1633.3|1634.6|1633.4|1634.6|1633.4|1634.5|1633.3|0
1653967080000|2022-05-31 03:18:00|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|0
1653967090000|2022-05-31 03:18:10|1634.9|1633.7|1635.1|1633.9|1635.1|1633.9|1634.9|1633.7|5
1653967100000|2022-05-31 03:18:20|1635|1633.8|1634.9|1633.7|1635|1633.8|1634.9|1633.7|0
1653967110000|2022-05-31 03:18:30|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|0
1653967120000|2022-05-31 03:18:40|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|2
1653967130000|2022-05-31 03:18:50|1634.8|1633.6|1634.8|1633.6|1634.9|1633.7|1634.8|1633.6|0
1653967140000|2022-05-31 03:19:00|1634.9|1633.7|1634.6|1633.4|1634.9|1633.7|1634.6|1633.4|10
1653967170000|2022-05-31 03:19:30|||||||||1
1653967200000|2022-05-31 03:20:00|1634.5|1633.3|1634.2|1633|1634.5|1633.3|1634.2|1633|0
1653967210000|2022-05-31 03:20:10|1634.3|1633.1|1634.4|1633.2|1634.4|1633.2|1634.3|1633.1|1
1653967230000|2022-05-31 03:20:30|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|6
1653967240000|2022-05-31 03:20:40|1634.7|1633.5|1634.6|1633.4|1634.7|1633.5|1634.6|1633.4|1
1653967250000|2022-05-31 03:20:50|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|1634.6|1633.4|0
1653967260000|2022-05-31 03:21:00|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|0
1653967290000|2022-05-31 03:21:30|1634.7|1633.5|1634.6|1633.4|1634.7|1633.5|1634.6|1633.4|1
1653967300000|2022-05-31 03:21:40|1634.3|1633.1|1634.4|1633.2|1634.4|1633.2|1634.3|1633.1|4
1653967310000|2022-05-31 03:21:50|1634.5|1633.3|1634.9|1633.7|1634.9|1633.7|1634.5|1633.3|1
1653967320000|2022-05-31 03:22:00|1634.7|1633.5|1634.9|1633.7|1634.9|1633.7|1634.7|1633.5|1
1653967340000|2022-05-31 03:22:20|1635|1633.8|1635|1633.8|1635|1633.8|1635|1633.8|2
1653967350000|2022-05-31 03:22:30|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|0
1653967370000|2022-05-31 03:22:50|1635|1633.8|1634.9|1633.7|1635|1633.8|1634.9|1633.7|0
1653967380000|2022-05-31 03:23:00|1635|1633.8|1634.9|1633.7|1635|1633.8|1634.9|1633.7|2
1653967390000|2022-05-31 03:23:10|1634.8|1633.6|1634.9|1633.7|1634.9|1633.7|1634.8|1633.6|0
1653967440000|2022-05-31 03:24:00|1634.8|1633.6|1634.7|1633.5|1634.8|1633.6|1634.7|1633.5|0
1653967450000|2022-05-31 03:24:10|1634.9|1633.7|1635|1633.8|1635|1633.8|1634.9|1633.7|4
1653967460000|2022-05-31 03:24:20|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|1
1653967470000|2022-05-31 03:24:30|1635.6|1634.4|1635.6|1634.4|1635.6|1634.4|1635.6|1634.4|2
1653967480000|2022-05-31 03:24:40|1635.7|1634.5|1635.7|1634.5|1635.7|1634.5|1635.7|1634.5|0
1653967490000|2022-05-31 03:24:50|1635.6|1634.4|1635.6|1634.4|1635.6|1634.4|1635.6|1634.4|1
1653967500000|2022-05-31 03:25:00|1635.5|1634.3|1635.6|1634.4|1635.6|1634.4|1635.5|1634.3|2
1653967510000|2022-05-31 03:25:10|1635.5|1634.3|1635.5|1634.3|1635.5|1634.3|1635.5|1634.3|7
1653967530000|2022-05-31 03:25:30|1635.4|1634.2|1635.2|1634|1635.4|1634.2|1635.2|1634|6
1653967540000|2022-05-31 03:25:40|1635.1|1633.9|1635.5|1634.3|1635.5|1634.3|1635.1|1633.9|1
1653967550000|2022-05-31 03:25:50|||||||||1
1653967560000|2022-05-31 03:26:00|1635.4|1634.2|1635.3|1634.1|1635.4|1634.2|1635.3|1634.1|1
1653967580000|2022-05-31 03:26:20|1635.2|1634|1635|1633.8|1635.2|1634|1635|1633.8|0
1653967590000|2022-05-31 03:26:30|1635.2|1634|1635.2|1634|1635.3|1634.1|1635.2|1634|1
1653967610000|2022-05-31 03:26:50|1635.3|1634.1|1635.3|1634.1|1635.4|1634.2|1635.3|1634.1|2
1653967640000|2022-05-31 03:27:20|1635.6|1634.4|1635.6|1634.4|1635.6|1634.4|1635.6|1634.4|2
1653967660000|2022-05-31 03:27:40|1635.5|1634.3|1635.6|1634.4|1635.7|1634.5|1635.5|1634.3|12
1653967670000|2022-05-31 03:27:50|1635.7|1634.5|1635.6|1634.4|1635.7|1634.5|1635.6|1634.4|3
1653967690000|2022-05-31 03:28:10|1635.7|1634.5|1635.7|1634.5|1635.7|1634.5|1635.7|1634.5|0
1653967700000|2022-05-31 03:28:20|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|0
1653967730000|2022-05-31 03:28:50|||||||||2
1653967770000|2022-05-31 03:29:30|1635.7|1634.5|1635.6|1634.4|1635.7|1634.5|1635.6|1634.4|5
1653967780000|2022-05-31 03:29:40|1635.5|1634.3|1635.5|1634.3|1635.5|1634.3|1635.5|1634.3|0
1653967800000|2022-05-31 03:30:00|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|1
1653967820000|2022-05-31 03:30:20|1635.5|1634.3|1635.5|1634.3|1635.5|1634.3|1635.5|1634.3|0
1653967870000|2022-05-31 03:31:10|1635.4|1634.2|1635.5|1634.3|1635.5|1634.3|1635.4|1634.2|0
1653967910000|2022-05-31 03:31:50|1635.4|1634.2|1635.5|1634.3|1635.5|1634.3|1635.4|1634.2|3
1653967920000|2022-05-31 03:32:00|1635.4|1634.2|1635.2|1634|1635.4|1634.2|1635.2|1634|2
1653967930000|2022-05-31 03:32:10|||||||||1
1653967940000|2022-05-31 03:32:20|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|0
1653967950000|2022-05-31 03:32:30|1635|1633.8|1635|1633.8|1635|1633.8|1635|1633.8|0
1653967960000|2022-05-31 03:32:40|||||||||1
1653968000000|2022-05-31 03:33:20|1635.2|1634|1635.2|1634|1635.2|1634|1635.2|1634|1
1653968010000|2022-05-31 03:33:30|1635.1|1633.9|1635.2|1634|1635.2|1634|1635.1|1633.9|1
1653968020000|2022-05-31 03:33:40|1635|1633.8|1635|1633.8|1635|1633.8|1635|1633.8|0
1653968080000|2022-05-31 03:34:40|1634.9|1633.7|1635|1633.8|1635|1633.8|1634.9|1633.7|1
1653968130000|2022-05-31 03:35:30|||||||||1
1653968150000|2022-05-31 03:35:50|1634.9|1633.7|1635|1633.8|1635|1633.8|1634.9|1633.7|1
1653968180000|2022-05-31 03:36:20|||||||||1
1653968190000|2022-05-31 03:36:30|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|1
1653968200000|2022-05-31 03:36:40|1635|1633.8|1635|1633.8|1635|1633.8|1635|1633.8|1
1653968210000|2022-05-31 03:36:50|1634.9|1633.7|1635|1633.8|1635|1633.8|1634.9|1633.7|1
1653968270000|2022-05-31 03:37:50|||||||||1
1653968280000|2022-05-31 03:38:00|||||||||1
1653968290000|2022-05-31 03:38:10|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|4
1653968300000|2022-05-31 03:38:20|1634.8|1633.6|1635|1633.8|1635|1633.8|1634.8|1633.6|1
1653968330000|2022-05-31 03:38:50|||||||||1
1653968360000|2022-05-31 03:39:20|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|0
1653968390000|2022-05-31 03:39:50|1634.9|1633.7|1635.1|1633.9|1635.1|1633.9|1634.9|1633.7|6
1653968400000|2022-05-31 03:40:00|1635.2|1634|1635.2|1634|1635.2|1634|1635.2|1634|0
1653968420000|2022-05-31 03:40:20|1635|1633.8|1635|1633.8|1635.1|1633.9|1635|1633.8|2
1653968430000|2022-05-31 03:40:30|1635.1|1633.9|1635|1633.8|1635.1|1633.9|1635|1633.8|10
1653968440000|2022-05-31 03:40:40|1634.9|1633.7|1635.1|1633.9|1635.1|1633.9|1634.9|1633.7|1
1653968450000|2022-05-31 03:40:50|1635|1633.8|1635.1|1633.9|1635.1|1633.9|1635|1633.8|0
1653968560000|2022-05-31 03:42:40|1635|1633.8|1635.1|1633.9|1635.1|1633.9|1635|1633.8|0
1653968650000|2022-05-31 03:44:10|1635|1633.8|1635.1|1633.9|1635.1|1633.9|1635|1633.8|0
1653968680000|2022-05-31 03:44:40|1635|1633.8|1635|1633.8|1635|1633.8|1634.9|1633.7|11
1653968690000|2022-05-31 03:44:50|1635.1|1633.9|1635.2|1634|1635.2|1634|1635.1|1633.9|2
1653968700000|2022-05-31 03:45:00|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|1
1653968710000|2022-05-31 03:45:10|1635|1633.8|1634.9|1633.7|1635|1633.8|1634.9|1633.7|11
1653968720000|2022-05-31 03:45:20|1634.7|1633.5|1634.9|1633.7|1634.9|1633.7|1634.7|1633.5|6
1653968730000|2022-05-31 03:45:30|1634.8|1633.6|1635|1633.8|1635|1633.8|1634.8|1633.6|0
1653968780000|2022-05-31 03:46:20|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|9
1653968790000|2022-05-31 03:46:30|1635|1633.8|1635|1633.8|1635|1633.8|1635|1633.8|1
1653968810000|2022-05-31 03:46:50|||||||||3
1653968820000|2022-05-31 03:47:00|1634.9|1633.7|1635|1633.8|1635|1633.8|1634.9|1633.7|2
1653968870000|2022-05-31 03:47:50|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|6
1653968880000|2022-05-31 03:48:00|1634.8|1633.6|1635|1633.8|1635|1633.8|1634.8|1633.6|2
1653968950000|2022-05-31 03:49:10|1634.8|1633.6|1634.7|1633.5|1634.8|1633.6|1634.7|1633.5|12
1653968960000|2022-05-31 03:49:20|1635|1633.8|1635|1633.8|1635|1633.8|1635|1633.8|7
1653968980000|2022-05-31 03:49:40|1634.9|1633.7|1635|1633.8|1635|1633.8|1634.7|1633.5|6
1653969050000|2022-05-31 03:50:50|||||||||2
1653969120000|2022-05-31 03:52:00|1634.9|1633.7|1635|1633.8|1635|1633.8|1634.9|1633.7|1
1653969160000|2022-05-31 03:52:40|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|8
1653969170000|2022-05-31 03:52:50|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|2
1653969180000|2022-05-31 03:53:00|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|0
1653969270000|2022-05-31 03:54:30|||||||||1
1653969290000|2022-05-31 03:54:50|1634.9|1633.7|1634.8|1633.6|1634.9|1633.7|1634.8|1633.6|0
1653969300000|2022-05-31 03:55:00|1635|1633.8|1635|1633.8|1635|1633.8|1635|1633.8|1
1653969350000|2022-05-31 03:55:50|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|0
1653969360000|2022-05-31 03:56:00|1635|1633.8|1635|1633.8|1635.1|1633.9|1635|1633.8|1
1653969420000|2022-05-31 03:57:00|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|0
1653969540000|2022-05-31 03:59:00|1634.7|1633.5|1634.8|1633.6|1634.8|1633.6|1634.7|1633.5|20
1653969580000|2022-05-31 03:59:40|||||||||1
1653969600000|2022-05-31 04:00:00|1634.7|1633.5|1634.8|1633.6|1634.8|1633.6|1634.7|1633.5|0
1653969640000|2022-05-31 04:00:40|1634.7|1633.5|1634.8|1633.6|1634.8|1633.6|1634.7|1633.5|0
1653969710000|2022-05-31 04:01:50|1634.9|1633.7|1635|1633.8|1635|1633.8|1634.9|1633.7|0
1653969740000|2022-05-31 04:02:20|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|0
1653969750000|2022-05-31 04:02:30|1635|1633.8|1635|1633.8|1635|1633.8|1635|1633.8|0
1653969770000|2022-05-31 04:02:50|1634.9|1633.7|1635|1633.8|1635|1633.8|1634.9|1633.7|0
1653969780000|2022-05-31 04:03:00|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|1
1653969830000|2022-05-31 04:03:50|1634.9|1633.7|1634.8|1633.6|1634.9|1633.7|1634.8|1633.6|0
1653969860000|2022-05-31 04:04:20|1634.9|1633.7|1634.8|1633.6|1634.9|1633.7|1634.8|1633.6|3
1653969900000|2022-05-31 04:05:00|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|0
1653969950000|2022-05-31 04:05:50|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|2
1653969970000|2022-05-31 04:06:10|1635|1633.8|1635|1633.8|1635|1633.8|1635|1633.8|0
1653970020000|2022-05-31 04:07:00|1634.9|1633.7|1635|1633.8|1635|1633.8|1634.9|1633.7|0
1653970050000|2022-05-31 04:07:30|1634.9|1633.7|1635|1633.8|1635|1633.8|1634.9|1633.7|0
1653970080000|2022-05-31 04:08:00|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|1
1653970130000|2022-05-31 04:08:50|1635|1633.8|1634.9|1633.7|1635|1633.8|1634.9|1633.7|0
1653970150000|2022-05-31 04:09:10|1635|1633.8|1635|1633.8|1635|1633.8|1635|1633.8|0
1653970200000|2022-05-31 04:10:00|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|0
1653970230000|2022-05-31 04:10:30|1635|1633.8|1635|1633.8|1635|1633.8|1635|1633.8|0
1653970240000|2022-05-31 04:10:40|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|0
1653970380000|2022-05-31 04:13:00|1634.8|1633.6|1634.7|1633.5|1634.8|1633.6|1634.7|1633.5|4
1653970440000|2022-05-31 04:14:00|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|0
1653970500000|2022-05-31 04:15:00|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|2
1653970530000|2022-05-31 04:15:30|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|0
1653970630000|2022-05-31 04:17:10|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|1
1653970800000|2022-05-31 04:20:00|||||||||1
1653970950000|2022-05-31 04:22:30|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|2
1653970960000|2022-05-31 04:22:40|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|0
1653970980000|2022-05-31 04:23:00|||||||||1
1653971050000|2022-05-31 04:24:10|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|1
1653971100000|2022-05-31 04:25:00|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|1
1653971160000|2022-05-31 04:26:00|||||||||1
1653971170000|2022-05-31 04:26:10|||||||||1
1653971220000|2022-05-31 04:27:00|||||||||1
1653971260000|2022-05-31 04:27:40|||||||||1
1653971320000|2022-05-31 04:28:40|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|0
1653971330000|2022-05-31 04:28:50|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|1634.2|1633|0
1653971340000|2022-05-31 04:29:00|1634.1|1632.9|1634.6|1633.4|1634.6|1633.4|1634.1|1632.9|7
1653971460000|2022-05-31 04:31:00|1634.7|1633.5|1635|1633.8|1635|1633.8|1634.7|1633.5|9
1653971470000|2022-05-31 04:31:10|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|1
1653971480000|2022-05-31 04:31:20|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|0
1653971520000|2022-05-31 04:32:00|||||||||2
1653971540000|2022-05-31 04:32:20|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|1
1653971560000|2022-05-31 04:32:40|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|0
1653971570000|2022-05-31 04:32:50|1634.6|1633.4|1634.5|1633.3|1634.6|1633.4|1634.5|1633.3|0
1653971580000|2022-05-31 04:33:00|1634.6|1633.4|1634.5|1633.3|1634.6|1633.4|1634.5|1633.3|2
1653971590000|2022-05-31 04:33:10|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|1
1653971620000|2022-05-31 04:33:40|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|0
1653971640000|2022-05-31 04:34:00|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|1
1653971670000|2022-05-31 04:34:30|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|0
1653971710000|2022-05-31 04:35:10|1634.7|1633.5|1634.7|1633.5|1634.8|1633.6|1634.7|1633.5|2
1653971720000|2022-05-31 04:35:20|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|0
1653971730000|2022-05-31 04:35:30|1634.7|1633.5|1634.8|1633.6|1634.8|1633.6|1634.7|1633.5|0
1653971760000|2022-05-31 04:36:00|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|1
1653971820000|2022-05-31 04:37:00|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|0
1653971880000|2022-05-31 04:38:00|1634.4|1633.2|1634.5|1633.3|1634.5|1633.3|1634.4|1633.2|1
1653971890000|2022-05-31 04:38:10|1634.4|1633.2|1634.5|1633.3|1634.5|1633.3|1634.4|1633.2|1
1653971920000|2022-05-31 04:38:40|1634.4|1633.2|1634.5|1633.3|1634.5|1633.3|1634.4|1633.2|0
1653971930000|2022-05-31 04:38:50|1634.4|1633.2|1634.5|1633.3|1634.5|1633.3|1634.4|1633.2|0
1653972030000|2022-05-31 04:40:30|1634.4|1633.2|1634.5|1633.3|1634.5|1633.3|1634.4|1633.2|0
1653972090000|2022-05-31 04:41:30|1634.4|1633.2|1634.5|1633.3|1634.5|1633.3|1634.3|1633.1|0
1653972100000|2022-05-31 04:41:40|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|0
1653972120000|2022-05-31 04:42:00|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|0
1653972130000|2022-05-31 04:42:10|1634.4|1633.2|1634.5|1633.3|1634.5|1633.3|1634.4|1633.2|0
1653972140000|2022-05-31 04:42:20|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|0
1653972150000|2022-05-31 04:42:30|1634.5|1633.3|1634.6|1633.4|1634.6|1633.4|1634.5|1633.3|1
1653972160000|2022-05-31 04:42:40|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|0
1653972170000|2022-05-31 04:42:50|||||||||4
1653972200000|2022-05-31 04:43:20|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|0
1653972210000|2022-05-31 04:43:30|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|1
1653972250000|2022-05-31 04:44:10|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|5
1653972260000|2022-05-31 04:44:20|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|0
1653972280000|2022-05-31 04:44:40|1634.6|1633.4|1634.7|1633.5|1634.7|1633.5|1634.6|1633.4|0
1653972290000|2022-05-31 04:44:50|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|0
1653972310000|2022-05-31 04:45:10|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|1634.6|1633.4|0
1653972350000|2022-05-31 04:45:50|||||||||1
1653972380000|2022-05-31 04:46:20|1634.6|1633.4|1634.7|1633.5|1634.7|1633.5|1634.6|1633.4|0
1653972410000|2022-05-31 04:46:50|||||||||1
1653972430000|2022-05-31 04:47:10|1634.6|1633.4|1634.7|1633.5|1634.7|1633.5|1634.6|1633.4|1
1653972510000|2022-05-31 04:48:30|1634.6|1633.4|1634.5|1633.3|1634.6|1633.4|1634.5|1633.3|1
1653972550000|2022-05-31 04:49:10|1634.4|1633.2|1634.5|1633.3|1634.5|1633.3|1634.4|1633.2|2
1653972590000|2022-05-31 04:49:50|||||||||1
1653972730000|2022-05-31 04:52:10|1634.4|1633.2|1634.3|1633.1|1634.5|1633.3|1634.3|1633.1|0
1653972740000|2022-05-31 04:52:20|1634.4|1633.2|1634.5|1633.3|1634.5|1633.3|1634.4|1633.2|1
1653972870000|2022-05-31 04:54:30|||||||||2
1653972950000|2022-05-31 04:55:50|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|2
1653973000000|2022-05-31 04:56:40|1634.4|1633.2|1634.3|1633.1|1634.4|1633.2|1634.3|1633.1|2
1653973010000|2022-05-31 04:56:50|1634.4|1633.2|1634.3|1633.1|1634.4|1633.2|1634.3|1633.1|2
1653973140000|2022-05-31 04:59:00|||||||||1
1653973200000|2022-05-31 05:00:00|||||||||4
1653973210000|2022-05-31 05:00:10|||||||||5
1653973220000|2022-05-31 05:00:20|||||||||2
1653973230000|2022-05-31 05:00:30|||||||||2
1653973240000|2022-05-31 05:00:40|||||||||5
1653973250000|2022-05-31 05:00:50|||||||||1
1653973260000|2022-05-31 05:01:00|1634.5|1633.3|1634.3|1633.1|1634.5|1633.3|1634.3|1633.1|6
1653973270000|2022-05-31 05:01:10|||||||||3
1653973290000|2022-05-31 05:01:30|1634.2|1633|1634.2|1633|1634.2|1633|1634.2|1633|0
1653973320000|2022-05-31 05:02:00|||||||||1
1653973360000|2022-05-31 05:02:40|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|2
1653973370000|2022-05-31 05:02:50|1634|1632.8|1634|1632.8|1634|1632.8|1634|1632.8|0
1653973380000|2022-05-31 05:03:00|1634.1|1632.9|1634.2|1633|1634.2|1633|1634.1|1632.9|1
1653973390000|2022-05-31 05:03:10|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|0
1653973480000|2022-05-31 05:04:40|||||||||1
1653973520000|2022-05-31 05:05:20|||||||||2
1653973550000|2022-05-31 05:05:50|||||||||2
1653973570000|2022-05-31 05:06:10|1634|1632.8|1634.1|1632.9|1634.1|1632.9|1634|1632.8|1
1653973590000|2022-05-31 05:06:30|1634.2|1633|1634.2|1633|1634.2|1633|1634.2|1633|7
1653973620000|2022-05-31 05:07:00|||||||||2
1653973640000|2022-05-31 05:07:20|||||||||1
1653973680000|2022-05-31 05:08:00|||||||||1
1653973740000|2022-05-31 05:09:00|||||||||1
1653973800000|2022-05-31 05:10:00|||||||||3
1653973810000|2022-05-31 05:10:10|||||||||3
1653973850000|2022-05-31 05:10:50|||||||||1
1653973880000|2022-05-31 05:11:20|||||||||1
1653973900000|2022-05-31 05:11:40|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|2
1653973910000|2022-05-31 05:11:50|||||||||1
1653973970000|2022-05-31 05:12:50|||||||||1
1653974020000|2022-05-31 05:13:40|1634.2|1633|1634.2|1633|1634.2|1633|1634.2|1633|0
1653974030000|2022-05-31 05:13:50|||||||||1
1653974040000|2022-05-31 05:14:00|||||||||1
1653974150000|2022-05-31 05:15:50|||||||||1
1653974200000|2022-05-31 05:16:40|||||||||1
1653974210000|2022-05-31 05:16:50|||||||||1
1653974220000|2022-05-31 05:17:00|||||||||1
1653974230000|2022-05-31 05:17:10|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|3
1653974360000|2022-05-31 05:19:20|1634.2|1633|1634.2|1633|1634.2|1633|1634.2|1633|1
1653974490000|2022-05-31 05:21:30|1634.1|1632.9|1634.2|1633|1634.2|1633|1634.1|1632.9|0
1653974500000|2022-05-31 05:21:40|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|0
1653974520000|2022-05-31 05:22:00|1634.2|1633|1634.2|1633|1634.2|1633|1634.2|1633|0
1653974570000|2022-05-31 05:22:50|||||||||1
1653974660000|2022-05-31 05:24:20|1633.9|1632.7|1634.1|1632.9|1634.1|1632.9|1633.9|1632.7|3
1653974680000|2022-05-31 05:24:40|1634.2|1633|1634.2|1633|1634.2|1633|1634.2|1633|0
1653974690000|2022-05-31 05:24:50|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|0
1653974700000|2022-05-31 05:25:00|1634.2|1633|1634.1|1632.9|1634.2|1633|1634.1|1632.9|1
1653974720000|2022-05-31 05:25:20|1634|1632.8|1634.1|1632.9|1634.1|1632.9|1634|1632.8|0
1653974730000|2022-05-31 05:25:30|1634|1632.8|1634.1|1632.9|1634.1|1632.9|1634|1632.8|0
1653974740000|2022-05-31 05:25:40|1634|1632.8|1634|1632.8|1634.1|1632.9|1634|1632.8|1
1653974750000|2022-05-31 05:25:50|1633.9|1632.7|1633.9|1632.7|1633.9|1632.7|1633.9|1632.7|0
1653974770000|2022-05-31 05:26:10|1634|1632.8|1634|1632.8|1634|1632.8|1634|1632.8|2
1653974790000|2022-05-31 05:26:30|||||||||1
1653974800000|2022-05-31 05:26:40|1634.1|1632.9|1634|1632.8|1634.1|1632.9|1634|1632.8|0
1653974810000|2022-05-31 05:26:50|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|0
1653974850000|2022-05-31 05:27:30|1634|1632.8|1634.1|1632.9|1634.1|1632.9|1634|1632.8|1
1653974880000|2022-05-31 05:28:00|1634|1632.8|1634|1632.8|1634|1632.8|1634|1632.8|8
1653974890000|2022-05-31 05:28:10|1634.1|1632.9|1634.2|1633|1634.2|1633|1634.1|1632.9|27
1653974920000|2022-05-31 05:28:40|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|0
1653974960000|2022-05-31 05:29:20|||||||||4
1653974970000|2022-05-31 05:29:30|1634|1632.8|1634|1632.8|1634|1632.8|1634|1632.8|0
1653974990000|2022-05-31 05:29:50|1633.9|1632.7|1634.1|1632.9|1634.2|1633|1633.9|1632.7|10
1653975000000|2022-05-31 05:30:00|1633.9|1632.7|1634.1|1632.9|1634.1|1632.9|1633.9|1632.7|3
1653975010000|2022-05-31 05:30:10|||||||||3
1653975030000|2022-05-31 05:30:30|1633.9|1632.7|1633.9|1632.7|1633.9|1632.7|1633.9|1632.7|2
1653975040000|2022-05-31 05:30:40|1633.8|1632.6|1633.7|1632.5|1633.8|1632.6|1633.6|1632.4|3
1653975050000|2022-05-31 05:30:50|1633.6|1632.4|1633.7|1632.5|1633.8|1632.6|1633.6|1632.4|0
1653975060000|2022-05-31 05:31:00|1633.6|1632.4|1633.8|1632.6|1633.9|1632.7|1633.4|1632.2|8
1653975080000|2022-05-31 05:31:20|1633.9|1632.7|1633.9|1632.7|1633.9|1632.7|1633.9|1632.7|0
1653975110000|2022-05-31 05:31:50|1634|1632.8|1634.1|1632.9|1634.1|1632.9|1634|1632.8|0
1653975120000|2022-05-31 05:32:00|1634.2|1633|1634.3|1633.1|1634.3|1633.1|1634.2|1633|3
1653975130000|2022-05-31 05:32:10|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|0
1653975150000|2022-05-31 05:32:30|1634.5|1633.3|1634.5|1633.3|1634.6|1633.4|1634.4|1633.2|12
1653975160000|2022-05-31 05:32:40|||||||||9
1653975170000|2022-05-31 05:32:50|||||||||6
1653975180000|2022-05-31 05:33:00|||||||||2
1653975190000|2022-05-31 05:33:10|||||||||1
1653975210000|2022-05-31 05:33:30|1634.4|1633.2|1634.2|1633|1634.4|1633.2|1634.2|1633|1
1653975230000|2022-05-31 05:33:50|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|0
1653975240000|2022-05-31 05:34:00|||||||||2
1653975250000|2022-05-31 05:34:10|||||||||1
1653975270000|2022-05-31 05:34:30|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|2
1653975300000|2022-05-31 05:35:00|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|0
1653975310000|2022-05-31 05:35:10|||||||||6
1653975320000|2022-05-31 05:35:20|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|2
1653975330000|2022-05-31 05:35:30|1634.2|1633|1634.3|1633.1|1634.3|1633.1|1634.2|1633|1
1653975350000|2022-05-31 05:35:50|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|0
1653975370000|2022-05-31 05:36:10|1634.3|1633.1|1634.3|1633.1|1634.4|1633.2|1634.2|1633|1
1653975390000|2022-05-31 05:36:30|1634.2|1633|1634.3|1633.1|1634.3|1633.1|1634.2|1633|0
1653975400000|2022-05-31 05:36:40|1634.2|1633|1634.4|1633.2|1634.4|1633.2|1634.2|1633|5
1653975430000|2022-05-31 05:37:10|||||||||13
1653975440000|2022-05-31 05:37:20|||||||||1
1653975470000|2022-05-31 05:37:50|||||||||1
1653975480000|2022-05-31 05:38:00|||||||||2
1653975490000|2022-05-31 05:38:10|||||||||1
1653975500000|2022-05-31 05:38:20|||||||||1
1653975510000|2022-05-31 05:38:30|1634.3|1633.1|1634.4|1633.2|1634.4|1633.2|1634.3|1633.1|0
1653975520000|2022-05-31 05:38:40|1634.3|1633.1|1634.4|1633.2|1634.4|1633.2|1634.3|1633.1|0
1653975550000|2022-05-31 05:39:10|||||||||2
1653975560000|2022-05-31 05:39:20|1634.5|1633.3|1634.6|1633.4|1634.7|1633.5|1634.4|1633.2|1
1653975570000|2022-05-31 05:39:30|1634.5|1633.3|1634.4|1633.2|1634.5|1633.3|1634.4|1633.2|0
1653975580000|2022-05-31 05:39:40|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|1
1653975600000|2022-05-31 05:40:00|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|6
1653975610000|2022-05-31 05:40:10|1634.4|1633.2|1634.3|1633.1|1634.4|1633.2|1634.3|1633.1|0
1653975620000|2022-05-31 05:40:20|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|0
1653975640000|2022-05-31 05:40:40|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|0
1653975650000|2022-05-31 05:40:50|1634.2|1633|1634.2|1633|1634.2|1633|1634.2|1633|0
1653975690000|2022-05-31 05:41:30|1634.3|1633.1|1634.4|1633.2|1634.4|1633.2|1634.3|1633.1|2
1653975700000|2022-05-31 05:41:40|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|4
1653975720000|2022-05-31 05:42:00|||||||||3
1653975730000|2022-05-31 05:42:10|||||||||1
1653975750000|2022-05-31 05:42:30|1634.5|1633.3|1634.7|1633.5|1634.7|1633.5|1634.5|1633.3|2
1653975770000|2022-05-31 05:42:50|1634.6|1633.4|1634.7|1633.5|1634.7|1633.5|1634.6|1633.4|2
1653975790000|2022-05-31 05:43:10|1634.8|1633.6|1634.6|1633.4|1634.9|1633.7|1634.6|1633.4|9
1653975800000|2022-05-31 05:43:20|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|0
1653975810000|2022-05-31 05:43:30|||||||||2
1653975840000|2022-05-31 05:44:00|1634.2|1633|1634.2|1633|1634.2|1633|1634.2|1633|2
1653975850000|2022-05-31 05:44:10|1634|1632.8|1634|1632.8|1634|1632.8|1633.9|1632.7|1
1653975860000|2022-05-31 05:44:20|1633.9|1632.7|1633.9|1632.7|1633.9|1632.7|1633.9|1632.7|0
1653975870000|2022-05-31 05:44:30|1634|1632.8|1634|1632.8|1634|1632.8|1634|1632.8|1
1653975880000|2022-05-31 05:44:40|1633.9|1632.7|1633.9|1632.7|1633.9|1632.7|1633.9|1632.7|1
1653975920000|2022-05-31 05:45:20|||||||||1
1653975930000|2022-05-31 05:45:30|1634|1632.8|1633.9|1632.7|1634|1632.8|1633.9|1632.7|4
1653975960000|2022-05-31 05:46:00|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|0
1653975970000|2022-05-31 05:46:10|1633.7|1632.5|1633.7|1632.5|1633.7|1632.5|1633.6|1632.4|0
1653975980000|2022-05-31 05:46:20|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|5
1653976000000|2022-05-31 05:46:40|1633.7|1632.5|1633.9|1632.7|1633.9|1632.7|1633.7|1632.5|2
1653976010000|2022-05-31 05:46:50|||||||||1
1653976020000|2022-05-31 05:47:00|||||||||3
1653976030000|2022-05-31 05:47:10|||||||||2
1653976040000|2022-05-31 05:47:20|1634|1632.8|1634|1632.8|1634|1632.8|1634|1632.8|3
1653976060000|2022-05-31 05:47:40|||||||||1
1653976080000|2022-05-31 05:48:00|1633.9|1632.7|1633.9|1632.7|1633.9|1632.7|1633.9|1632.7|0
1653976120000|2022-05-31 05:48:40|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|0
1653976130000|2022-05-31 05:48:50|1633.9|1632.7|1633.9|1632.7|1633.9|1632.7|1633.9|1632.7|0
1653976140000|2022-05-31 05:49:00|1633.8|1632.6|1633.9|1632.7|1633.9|1632.7|1633.8|1632.6|1
1653976150000|2022-05-31 05:49:10|1633.8|1632.6|1633.9|1632.7|1633.9|1632.7|1633.8|1632.6|0
1653976170000|2022-05-31 05:49:30|1634|1632.8|1634|1632.8|1634|1632.8|1634|1632.8|2
1653976180000|2022-05-31 05:49:40|1633.9|1632.7|1633.9|1632.7|1633.9|1632.7|1633.9|1632.7|2
1653976190000|2022-05-31 05:49:50|1634|1632.8|1634|1632.8|1634|1632.8|1634|1632.8|1
1653976200000|2022-05-31 05:50:00|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|2
1653976210000|2022-05-31 05:50:10|1634.6|1633.4|1634.5|1633.3|1634.6|1633.4|1634.5|1633.3|5
1653976220000|2022-05-31 05:50:20|1634.7|1633.5|1634.5|1633.3|1634.7|1633.5|1634.5|1633.3|6
1653976250000|2022-05-31 05:50:50|1634.6|1633.4|1634.7|1633.5|1634.7|1633.5|1634.6|1633.4|0
1653976260000|2022-05-31 05:51:00|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|0
1653976280000|2022-05-31 05:51:20|1634.7|1633.5|1634.8|1633.6|1634.8|1633.6|1634.7|1633.5|2
1653976300000|2022-05-31 05:51:40|1634.6|1633.4|1634.6|1633.4|1634.8|1633.6|1634.6|1633.4|0
1653976310000|2022-05-31 05:51:50|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|1
1653976320000|2022-05-31 05:52:00|1634.6|1633.4|1634.6|1633.4|1634.8|1633.6|1634.6|1633.4|3
1653976340000|2022-05-31 05:52:20|1634.7|1633.5|1634.6|1633.4|1634.7|1633.5|1634.6|1633.4|0
1653976350000|2022-05-31 05:52:30|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|1
1653976370000|2022-05-31 05:52:50|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|1
1653976380000|2022-05-31 05:53:00|1634.5|1633.3|1634.4|1633.2|1634.5|1633.3|1634.3|1633.1|1
1653976390000|2022-05-31 05:53:10|1634.3|1633.1|1634.7|1633.5|1634.7|1633.5|1634.3|1633.1|0
1653976400000|2022-05-31 05:53:20|1634.6|1633.4|1634.6|1633.4|1634.7|1633.5|1634.6|1633.4|0
1653976410000|2022-05-31 05:53:30|1634.7|1633.5|1634.8|1633.6|1634.8|1633.6|1634.6|1633.4|0
1653976420000|2022-05-31 05:53:40|1634.6|1633.4|1634.6|1633.4|1634.7|1633.5|1634.6|1633.4|4
1653976430000|2022-05-31 05:53:50|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|1
1653976470000|2022-05-31 05:54:30|1634.7|1633.5|1635.2|1634|1635.2|1634|1634.7|1633.5|21
1653976480000|2022-05-31 05:54:40|1635.1|1633.9|1635.2|1634|1635.2|1634|1635.1|1633.9|3
1653976490000|2022-05-31 05:54:50|1635.1|1633.9|1634.9|1633.7|1635.1|1633.9|1634.8|1633.6|0
1653976500000|2022-05-31 05:55:00|1635.1|1633.9|1635.2|1634|1635.2|1634|1635.1|1633.9|2
1653976510000|2022-05-31 05:55:10|1635.1|1633.9|1635.2|1634|1635.2|1634|1635.1|1633.9|0
1653976530000|2022-05-31 05:55:30|||||||||1
1653976540000|2022-05-31 05:55:40|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|0
1653976550000|2022-05-31 05:55:50|1635.2|1634|1635.1|1633.9|1635.2|1634|1635.1|1633.9|0
1653976560000|2022-05-31 05:56:00|1635.2|1634|1635.2|1634|1635.2|1634|1635.2|1634|1
1653976570000|2022-05-31 05:56:10|1635.1|1633.9|1635|1633.8|1635.1|1633.9|1635|1633.8|0
1653976580000|2022-05-31 05:56:20|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|1634.8|1633.6|0
1653976590000|2022-05-31 05:56:30|1635|1633.8|1635.1|1633.9|1635.2|1634|1635|1633.8|1
1653976610000|2022-05-31 05:56:50|1635|1633.8|1635|1633.8|1635.1|1633.9|1635|1633.8|0
1653976630000|2022-05-31 05:57:10|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|7
1653976640000|2022-05-31 05:57:20|1635.2|1634|1635.1|1633.9|1635.2|1634|1635.1|1633.9|0
1653976660000|2022-05-31 05:57:40|1635|1633.8|1635|1633.8|1635|1633.8|1635|1633.8|4
1653976680000|2022-05-31 05:58:00|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|0
1653976690000|2022-05-31 05:58:10|1635|1633.8|1634.8|1633.6|1635|1633.8|1634.8|1633.6|1
1653976700000|2022-05-31 05:58:20|1634.9|1633.7|1635.1|1633.9|1635.1|1633.9|1634.8|1633.6|2
1653976760000|2022-05-31 05:59:20|1635.3|1634.1|1635.1|1633.9|1635.3|1634.1|1635.1|1633.9|4
1653976770000|2022-05-31 05:59:30|1635.2|1634|1635.1|1633.9|1635.2|1634|1635.1|1633.9|1
1653976790000|2022-05-31 05:59:50|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|1
1653976800000|2022-05-31 06:00:00|1635|1633.8|1634.6|1633.4|1635|1633.8|1634.3|1633.1|13
1653976810000|2022-05-31 06:00:10|1634.5|1633.3|1634.6|1633.4|1634.8|1633.6|1634.5|1633.3|2
1653976830000|2022-05-31 06:00:30|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|2
1653976840000|2022-05-31 06:00:40|1634.9|1633.7|1634.8|1633.6|1634.9|1633.7|1634.8|1633.6|0
1653976860000|2022-05-31 06:01:00|1635|1633.8|1635|1633.8|1635.1|1633.9|1634.9|1633.7|20
1653976870000|2022-05-31 06:01:10|1634.9|1633.7|1635|1633.8|1635|1633.8|1634.8|1633.6|2
1653976880000|2022-05-31 06:01:20|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|0
1653976890000|2022-05-31 06:01:30|1635.2|1634|1635.1|1633.9|1635.2|1634|1635.1|1633.9|6
1653976900000|2022-05-31 06:01:40|1635.2|1634|1635.1|1633.9|1635.2|1634|1635.1|1633.9|3
1653976910000|2022-05-31 06:01:50|1635.3|1634.1|1635.3|1634.1|1635.4|1634.2|1635.3|1634.1|1
1653976920000|2022-05-31 06:02:00|1635.4|1634.2|1635.6|1634.4|1635.6|1634.4|1635.3|1634.1|11
1653976940000|2022-05-31 06:02:20|1635.8|1634.6|1636|1634.8|1636|1634.8|1635.8|1634.6|11
1653976950000|2022-05-31 06:02:30|1636.1|1634.9|1636.2|1635|1636.2|1635|1636.1|1634.9|1
1653976960000|2022-05-31 06:02:40|1636.4|1635.2|1636.3|1635.1|1636.5|1635.3|1636.3|1635.1|8
1653976970000|2022-05-31 06:02:50|1636.2|1635|1636.1|1634.9|1636.2|1635|1636.1|1634.9|2
1653976980000|2022-05-31 06:03:00|1636.2|1635|1636.5|1635.3|1636.5|1635.3|1636.1|1634.9|6
1653976990000|2022-05-31 06:03:10|1636.4|1635.2|1636.4|1635.2|1636.4|1635.2|1636.4|1635.2|8
1653977000000|2022-05-31 06:03:20|1636.5|1635.3|1636.4|1635.2|1636.5|1635.3|1636.3|1635.1|1
1653977010000|2022-05-31 06:03:30|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|0
1653977020000|2022-05-31 06:03:40|1636.6|1635.4|1636.6|1635.4|1636.7|1635.5|1636.6|1635.4|29
1653977030000|2022-05-31 06:03:50|1636.5|1635.3|1636.6|1635.4|1636.6|1635.4|1636.5|1635.3|2
1653977040000|2022-05-31 06:04:00|1636.7|1635.5|1636.7|1635.5|1636.7|1635.5|1636.1|1634.9|9
1653977050000|2022-05-31 06:04:10|1636.6|1635.4|1636.7|1635.5|1636.7|1635.5|1636.6|1635.4|1
1653977070000|2022-05-31 06:04:30|||||||||2
1653977080000|2022-05-31 06:04:40|1636.8|1635.6|1636.7|1635.5|1637|1635.8|1636.7|1635.5|7
1653977090000|2022-05-31 06:04:50|1636.8|1635.6|1636.8|1635.6|1636.9|1635.7|1636.8|1635.6|0
1653977100000|2022-05-31 06:05:00|1636.7|1635.5|1636.7|1635.5|1636.8|1635.6|1636.6|1635.4|1
1653977110000|2022-05-31 06:05:10|1636.6|1635.4|1636.6|1635.4|1636.6|1635.4|1636.6|1635.4|2
1653977120000|2022-05-31 06:05:20|1636.5|1635.3|1636.4|1635.2|1636.5|1635.3|1636.1|1634.9|4
1653977130000|2022-05-31 06:05:30|1636.3|1635.1|1636.6|1635.4|1636.6|1635.4|1636.3|1635.1|4
1653977140000|2022-05-31 06:05:40|1636.7|1635.5|1636.7|1635.5|1636.7|1635.5|1636.7|1635.5|5
1653977150000|2022-05-31 06:05:50|1636.8|1635.6|1636.8|1635.6|1636.8|1635.6|1636.8|1635.6|0
1653977160000|2022-05-31 06:06:00|1636.9|1635.7|1636.8|1635.6|1637|1635.8|1636.7|1635.5|5
1653977170000|2022-05-31 06:06:10|1636.9|1635.7|1636.8|1635.6|1636.9|1635.7|1636.7|1635.5|1
1653977180000|2022-05-31 06:06:20|1636.9|1635.7|1636.9|1635.7|1636.9|1635.7|1636.9|1635.7|0
1653977190000|2022-05-31 06:06:30|1636.8|1635.6|1636.7|1635.5|1636.8|1635.6|1636.7|1635.5|19
1653977200000|2022-05-31 06:06:40|1637|1635.8|1637|1635.8|1637|1635.8|1637|1635.8|4
1653977210000|2022-05-31 06:06:50|1636.9|1635.7|1636.9|1635.7|1636.9|1635.7|1636.9|1635.7|19
1653977220000|2022-05-31 06:07:00|1636.8|1635.6|1636.6|1635.4|1636.8|1635.6|1636.6|1635.4|10
1653977230000|2022-05-31 06:07:10|1636.7|1635.5|1636.7|1635.5|1636.8|1635.6|1636.6|1635.4|0
1653977240000|2022-05-31 06:07:20|1636.6|1635.4|1636.6|1635.4|1636.8|1635.6|1636.6|1635.4|0
1653977250000|2022-05-31 06:07:30|1636.7|1635.5|1636.7|1635.5|1636.7|1635.5|1636.7|1635.5|2
1653977260000|2022-05-31 06:07:40|1636.8|1635.6|1636.7|1635.5|1636.8|1635.6|1636.7|1635.5|1
1653977270000|2022-05-31 06:07:50|1636.8|1635.6|1637|1635.8|1637|1635.8|1636.8|1635.6|3
1653977280000|2022-05-31 06:08:00|1636.9|1635.7|1636.9|1635.7|1637|1635.8|1636.9|1635.7|2
1653977290000|2022-05-31 06:08:10|1636.7|1635.5|1636.6|1635.4|1636.8|1635.6|1636.6|1635.4|11
1653977300000|2022-05-31 06:08:20|1636.5|1635.3|1636.3|1635.1|1636.6|1635.4|1636.3|1635.1|2
1653977310000|2022-05-31 06:08:30|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|1
1653977320000|2022-05-31 06:08:40|1636.4|1635.2|1636.7|1635.5|1636.7|1635.5|1636.4|1635.2|5
1653977330000|2022-05-31 06:08:50|1636.6|1635.4|1636.7|1635.5|1636.7|1635.5|1636.6|1635.4|9
1653977340000|2022-05-31 06:09:00|1636.6|1635.4|1637|1635.8|1637|1635.8|1636.6|1635.4|15
1653977350000|2022-05-31 06:09:10|1636.9|1635.7|1636.9|1635.7|1637.1|1635.9|1636.9|1635.7|7
1653977360000|2022-05-31 06:09:20|1637|1635.8|1637.1|1635.9|1637.1|1635.9|1637|1635.8|15
1653977370000|2022-05-31 06:09:30|1637.2|1636|1637.2|1636|1637.2|1636|1637.2|1636|1
1653977380000|2022-05-31 06:09:40|1637.3|1636.1|1637.6|1636.4|1637.8|1636.6|1637.3|1636.1|5
1653977390000|2022-05-31 06:09:50|1637.7|1636.5|1637.7|1636.5|1637.7|1636.5|1637.6|1636.4|4
1653977400000|2022-05-31 06:10:00|1637.6|1636.4|1637.6|1636.4|1637.8|1636.6|1637.6|1636.4|11
1653977410000|2022-05-31 06:10:10|1637.7|1636.5|1637.7|1636.5|1637.7|1636.5|1637.7|1636.5|1
1653977420000|2022-05-31 06:10:20|1637.6|1636.4|1637.6|1636.4|1637.7|1636.5|1637.5|1636.3|2
1653977430000|2022-05-31 06:10:30|1637.7|1636.5|1637.7|1636.5|1637.7|1636.5|1637.7|1636.5|0
1653977440000|2022-05-31 06:10:40|1637.8|1636.6|1637.8|1636.6|1637.8|1636.6|1637.8|1636.6|6
1653977450000|2022-05-31 06:10:50|1637.9|1636.7|1637.6|1636.4|1637.9|1636.7|1637.5|1636.3|0
1653977460000|2022-05-31 06:11:00|1637.5|1636.3|1637.5|1636.3|1637.5|1636.3|1637.5|1636.3|2
1653977470000|2022-05-31 06:11:10|1637.4|1636.2|1637.1|1635.9|1637.4|1636.2|1637.1|1635.9|12
1653977480000|2022-05-31 06:11:20|1637.3|1636.1|1637.3|1636.1|1637.3|1636.1|1637.3|1636.1|5
1653977510000|2022-05-31 06:11:50|1637.4|1636.2|1637.4|1636.2|1637.4|1636.2|1637.4|1636.2|1
1653977520000|2022-05-31 06:12:00|1637.3|1636.1|1637.3|1636.1|1637.3|1636.1|1637.3|1636.1|0
1653977540000|2022-05-31 06:12:20|1637.2|1636|1637.4|1636.2|1637.4|1636.2|1637.2|1636|7
1653977550000|2022-05-31 06:12:30|1637.5|1636.3|1637.5|1636.3|1637.5|1636.3|1637.4|1636.2|0
1653977560000|2022-05-31 06:12:40|1637.4|1636.2|1637.4|1636.2|1637.4|1636.2|1637.4|1636.2|1
1653977570000|2022-05-31 06:12:50|1637.3|1636.1|1637.4|1636.2|1637.4|1636.2|1637.3|1636.1|3
1653977580000|2022-05-31 06:13:00|1637.3|1636.1|1637.4|1636.2|1637.4|1636.2|1637.3|1636.1|0
1653977590000|2022-05-31 06:13:10|1637.2|1636|1637.2|1636|1637.2|1636|1637.2|1636|0
1653977640000|2022-05-31 06:14:00|1637.4|1636.2|1637.6|1636.4|1637.7|1636.5|1637.4|1636.2|13
1653977660000|2022-05-31 06:14:20|1637.7|1636.5|1637.6|1636.4|1637.7|1636.5|1637.6|1636.4|0
1653977670000|2022-05-31 06:14:30|1637.8|1636.6|1637.9|1636.7|1637.9|1636.7|1637.8|1636.6|0
1653977680000|2022-05-31 06:14:40|||||||||3
1653977690000|2022-05-31 06:14:50|1637.7|1636.5|1637.7|1636.5|1637.7|1636.5|1637.7|1636.5|1
1653977700000|2022-05-31 06:15:00|1637.9|1636.7|1638.3|1637.1|1638.3|1637.1|1637.9|1636.7|30
1653977710000|2022-05-31 06:15:10|1638.5|1637.3|1638.5|1637.3|1638.5|1637.3|1638.5|1637.3|2
1653977720000|2022-05-31 06:15:20|1638.6|1637.4|1638.5|1637.3|1638.6|1637.4|1638.5|1637.3|0
1653977730000|2022-05-31 06:15:30|1638.6|1637.4|1638.7|1637.5|1638.9|1637.7|1638.6|1637.4|5
1653977750000|2022-05-31 06:15:50|1638.6|1637.4|1638.4|1637.2|1638.6|1637.4|1638.4|1637.2|2
1653977760000|2022-05-31 06:16:00|1638.3|1637.1|1638.2|1637|1638.4|1637.2|1638.1|1636.9|7
1653977770000|2022-05-31 06:16:10|1638.1|1636.9|1639|1637.8|1639.1|1637.9|1638.1|1636.9|9
1653977780000|2022-05-31 06:16:20|1639.1|1637.9|1639.1|1637.9|1639.1|1637.9|1639|1637.8|1
1653977790000|2022-05-31 06:16:30|1639|1637.8|1638.9|1637.7|1639|1637.8|1638.8|1637.6|5
1653977800000|2022-05-31 06:16:40|1638.8|1637.6|1639.1|1637.9|1639.1|1637.9|1638.8|1637.6|0
1653977820000|2022-05-31 06:17:00|1639|1637.8|1638.6|1637.4|1639|1637.8|1638.6|1637.4|9
1653977830000|2022-05-31 06:17:10|1638.5|1637.3|1638.8|1637.6|1638.9|1637.7|1638.4|1637.2|3
1653977840000|2022-05-31 06:17:20|1638.7|1637.5|1638.6|1637.4|1638.9|1637.7|1638.6|1637.4|2
1653977850000|2022-05-31 06:17:30|1638.4|1637.2|1638.3|1637.1|1638.6|1637.4|1638.3|1637.1|6
1653977860000|2022-05-31 06:17:40|1638.2|1637|1638.2|1637|1638.3|1637.1|1638.1|1636.9|13
1653977870000|2022-05-31 06:17:50|1638.1|1636.9|1638.2|1637|1638.2|1637|1638|1636.8|1
1653977880000|2022-05-31 06:18:00|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|1638|1636.8|2
1653977890000|2022-05-31 06:18:10|1638.2|1637|1638.1|1636.9|1638.2|1637|1638.1|1636.9|2
1653977900000|2022-05-31 06:18:20|1638|1636.8|1638.1|1636.9|1638.1|1636.9|1638|1636.8|7
1653977910000|2022-05-31 06:18:30|1638.4|1637.2|1638.4|1637.2|1638.4|1637.2|1638.4|1637.2|3
1653977940000|2022-05-31 06:19:00|||||||||1
1653977950000|2022-05-31 06:19:10|||||||||3
1653977960000|2022-05-31 06:19:20|1638.6|1637.4|1638.6|1637.4|1638.6|1637.4|1638.6|1637.4|7
1653977970000|2022-05-31 06:19:30|1638.5|1637.3|1638.5|1637.3|1638.5|1637.3|1638.5|1637.3|2
1653977980000|2022-05-31 06:19:40|1638.6|1637.4|1638.6|1637.4|1638.6|1637.4|1638.6|1637.4|7
1653977990000|2022-05-31 06:19:50|1638.9|1637.7|1638.9|1637.7|1638.9|1637.7|1638.9|1637.7|11
1653978000000|2022-05-31 06:20:00|1639.1|1637.9|1638.9|1637.7|1639.1|1637.9|1638.9|1637.7|21
1653978010000|2022-05-31 06:20:10|||||||||2
1653978030000|2022-05-31 06:20:30|1639|1637.8|1639|1637.8|1639|1637.8|1639|1637.8|4
1653978040000|2022-05-31 06:20:40|||||||||1
1653978050000|2022-05-31 06:20:50|1639.1|1637.9|1639.2|1638|1639.2|1638|1639.1|1637.9|1
1653978060000|2022-05-31 06:21:00|1639.1|1637.9|1639.1|1637.9|1639.1|1637.9|1639.1|1637.9|2
1653978070000|2022-05-31 06:21:10|1639.2|1638|1639.4|1638.2|1639.4|1638.2|1639.2|1638|2
1653978080000|2022-05-31 06:21:20|1639.5|1638.3|1639.6|1638.4|1639.6|1638.4|1639.5|1638.3|3
1653978090000|2022-05-31 06:21:30|1639.7|1638.5|1639.5|1638.3|1639.7|1638.5|1639.5|1638.3|21
1653978100000|2022-05-31 06:21:40|1639.4|1638.2|1639.7|1638.5|1639.7|1638.5|1639.4|1638.2|2
1653978110000|2022-05-31 06:21:50|1639.6|1638.4|1639.8|1638.6|1639.9|1638.7|1639.6|1638.4|0
1653978120000|2022-05-31 06:22:00|1639.7|1638.5|1639.6|1638.4|1639.7|1638.5|1639.6|1638.4|0
1653978130000|2022-05-31 06:22:10|1639.7|1638.5|1639.7|1638.5|1639.8|1638.6|1639.7|1638.5|4
1653978140000|2022-05-31 06:22:20|||||||||2
1653978150000|2022-05-31 06:22:30|1639.6|1638.4|1639.6|1638.4|1639.6|1638.4|1639.6|1638.4|0
1653978160000|2022-05-31 06:22:40|1639.7|1638.5|1639.7|1638.5|1639.8|1638.6|1639.7|1638.5|0
1653978180000|2022-05-31 06:23:00|1639.8|1638.6|1639.8|1638.6|1639.8|1638.6|1639.8|1638.6|0
1653978190000|2022-05-31 06:23:10|1639.7|1638.5|1639.7|1638.5|1639.7|1638.5|1639.7|1638.5|1
1653978200000|2022-05-31 06:23:20|1639.6|1638.4|1639.8|1638.6|1639.8|1638.6|1639.6|1638.4|2
1653978210000|2022-05-31 06:23:30|1640.1|1638.9|1640|1638.8|1640.1|1638.9|1640|1638.8|4
1653978220000|2022-05-31 06:23:40|||||||||1
1653978240000|2022-05-31 06:24:00|1639.9|1638.7|1640.3|1639.1|1640.3|1639.1|1639.9|1638.7|8
1653978250000|2022-05-31 06:24:10|1640.2|1639|1640.3|1639.1|1640.3|1639.1|1640.2|1639|1
1653978260000|2022-05-31 06:24:20|1640.2|1639|1640.1|1638.9|1640.2|1639|1640.1|1638.9|3
1653978270000|2022-05-31 06:24:30|1640.2|1639|1640.2|1639|1640.2|1639|1640.2|1639|1
1653978280000|2022-05-31 06:24:40|1640.3|1639.1|1640.3|1639.1|1640.3|1639.1|1640.3|1639.1|0
1653978300000|2022-05-31 06:25:00|1640.5|1639.3|1640.3|1639.1|1640.5|1639.3|1640.3|1639.1|13
1653978310000|2022-05-31 06:25:10|1640.5|1639.3|1640.5|1639.3|1640.5|1639.3|1640.5|1639.3|4
1653978320000|2022-05-31 06:25:20|1640.4|1639.2|1640.3|1639.1|1640.4|1639.2|1640.2|1639|3
1653978330000|2022-05-31 06:25:30|||||||||2
1653978340000|2022-05-31 06:25:40|1640.6|1639.4|1640.6|1639.4|1640.6|1639.4|1640.6|1639.4|9
1653978360000|2022-05-31 06:26:00|||||||||1
1653978380000|2022-05-31 06:26:20|1640.7|1639.5|1640.6|1639.4|1640.8|1639.6|1640.6|1639.4|10
1653978390000|2022-05-31 06:26:30|1640.7|1639.5|1640.7|1639.5|1640.7|1639.5|1640.6|1639.4|5
1653978400000|2022-05-31 06:26:40|1640.8|1639.6|1641.1|1639.9|1641.3|1640.1|1640.7|1639.5|17
1653978430000|2022-05-31 06:27:10|1641.2|1640|1641.1|1639.9|1641.2|1640|1641.1|1639.9|1
1653978440000|2022-05-31 06:27:20|||||||||5
1653978460000|2022-05-31 06:27:40|1641|1639.8|1641.1|1639.9|1641.1|1639.9|1641|1639.8|0
1653978470000|2022-05-31 06:27:50|1641.2|1640|1641.1|1639.9|1641.2|1640|1641.1|1639.9|3
1653978480000|2022-05-31 06:28:00|1641.2|1640|1641.2|1640|1641.3|1640.1|1641.2|1640|9
1653978490000|2022-05-31 06:28:10|1641.3|1640.1|1641.1|1639.9|1641.3|1640.1|1641.1|1639.9|0
1653978500000|2022-05-31 06:28:20|||||||||8
1653978530000|2022-05-31 06:28:50|1641|1639.8|1641.1|1639.9|1641.1|1639.9|1641|1639.8|7
1653978540000|2022-05-31 06:29:00|1641.2|1640|1641.1|1639.9|1641.2|1640|1641.1|1639.9|10
1653978570000|2022-05-31 06:29:30|1641.2|1640|1641.3|1640.1|1641.3|1640.1|1641.2|1640|3
1653978580000|2022-05-31 06:29:40|||||||||1
1653978590000|2022-05-31 06:29:50|||||||||3
1653978600000|2022-05-31 06:30:00|1641.5|1640.3|1641.3|1640.1|1641.5|1640.3|1641.3|1640.1|7
1653978610000|2022-05-31 06:30:10|1641.4|1640.2|1641.3|1640.1|1641.4|1640.2|1641.3|1640.1|0
1653978620000|2022-05-31 06:30:20|1641.4|1640.2|1641.3|1640.1|1641.4|1640.2|1641.3|1640.1|1
1653978630000|2022-05-31 06:30:30|1641.4|1640.2|1641.4|1640.2|1641.5|1640.3|1641.4|1640.2|11
1653978640000|2022-05-31 06:30:40|1641.5|1640.3|1641.5|1640.3|1641.5|1640.3|1641.3|1640.1|3
1653978650000|2022-05-31 06:30:50|1641.4|1640.2|1641.5|1640.3|1641.5|1640.3|1641.3|1640.1|13
1653978660000|2022-05-31 06:31:00|1641.6|1640.4|1641.6|1640.4|1641.6|1640.4|1641.5|1640.3|8
1653978670000|2022-05-31 06:31:10|1641.5|1640.3|1641.4|1640.2|1641.6|1640.4|1641.4|1640.2|1
1653978680000|2022-05-31 06:31:20|1641.5|1640.3|1641.6|1640.4|1641.6|1640.4|1641.5|1640.3|1
1653978690000|2022-05-31 06:31:30|||||||||3
1653978730000|2022-05-31 06:32:10|1641.7|1640.5|1641.6|1640.4|1641.7|1640.5|1641.6|1640.4|7
1653978740000|2022-05-31 06:32:20|1641.7|1640.5|1642.1|1640.9|1642.1|1640.9|1641.6|1640.4|15
1653978760000|2022-05-31 06:32:40|1641.8|1640.6|1641.8|1640.6|1641.8|1640.6|1641.8|1640.6|1
1653978780000|2022-05-31 06:33:00|1641.7|1640.5|1641.7|1640.5|1641.7|1640.5|1641.7|1640.5|2
1653978790000|2022-05-31 06:33:10|1641.6|1640.4|1641.8|1640.6|1641.8|1640.6|1641.6|1640.4|3
1653978800000|2022-05-31 06:33:20|||||||||3
1653978810000|2022-05-31 06:33:30|1641.6|1640.4|1641.7|1640.5|1641.7|1640.5|1641.6|1640.4|7
1653978820000|2022-05-31 06:33:40|1641.8|1640.6|1641.8|1640.6|1642|1640.8|1641.8|1640.6|8
1653978830000|2022-05-31 06:33:50|1641.7|1640.5|1641.8|1640.6|1641.8|1640.6|1641.7|1640.5|2
1653978840000|2022-05-31 06:34:00|1642|1640.8|1642|1640.8|1642|1640.8|1642|1640.8|10
1653978850000|2022-05-31 06:34:10|1642.1|1640.9|1642|1640.8|1642.1|1640.9|1642|1640.8|0
1653978860000|2022-05-31 06:34:20|1642.1|1640.9|1642.1|1640.9|1642.1|1640.9|1642.1|1640.9|0
1653978870000|2022-05-31 06:34:30|1642.2|1641|1642.2|1641|1642.2|1641|1642.2|1641|3
1653978880000|2022-05-31 06:34:40|1642.3|1641.1|1642.5|1641.3|1642.5|1641.3|1642.3|1641.1|8
1653978890000|2022-05-31 06:34:50|1642.2|1641|1642|1640.8|1642.2|1641|1642|1640.8|12
1653978900000|2022-05-31 06:35:00|1641.8|1640.6|1642|1640.8|1642|1640.8|1641.8|1640.6|5
1653978910000|2022-05-31 06:35:10|1641.8|1640.6|1641.7|1640.5|1641.8|1640.6|1641.7|1640.5|2
1653978920000|2022-05-31 06:35:20|1641.2|1640|1641.5|1640.3|1641.5|1640.3|1641.1|1639.9|28
1653978930000|2022-05-31 06:35:30|1641.6|1640.4|1641.5|1640.3|1641.7|1640.5|1641.5|1640.3|17
1653978940000|2022-05-31 06:35:40|1641.4|1640.2|1641.3|1640.1|1641.4|1640.2|1640.9|1639.7|42
1653978960000|2022-05-31 06:36:00|1641.5|1640.3|1641.5|1640.3|1641.5|1640.3|1641.1|1639.9|2
1653978970000|2022-05-31 06:36:10|1641.4|1640.2|1641.3|1640.1|1641.5|1640.3|1641.2|1640|6
1653978990000|2022-05-31 06:36:30|||||||||6
1653979000000|2022-05-31 06:36:40|1641.2|1640|1641.2|1640|1641.3|1640.1|1641.2|1640|2
1653979010000|2022-05-31 06:36:50|1641.3|1640.1|1641.3|1640.1|1641.3|1640.1|1641.2|1640|15
1653979030000|2022-05-31 06:37:10|1641.2|1640|1641.3|1640.1|1641.3|1640.1|1641.2|1640|0
1653979050000|2022-05-31 06:37:30|1641.2|1640|1641.2|1640|1641.2|1640|1641.2|1640|1
1653979070000|2022-05-31 06:37:50|1641.3|1640.1|1641.2|1640|1641.3|1640.1|1641.2|1640|1
1653979080000|2022-05-31 06:38:00|1641.3|1640.1|1640.6|1639.4|1641.3|1640.1|1640.6|1639.4|10
1653979090000|2022-05-31 06:38:10|1640.7|1639.5|1640.6|1639.4|1640.7|1639.5|1640.6|1639.4|0
1653979100000|2022-05-31 06:38:20|1640.7|1639.5|1640.8|1639.6|1640.8|1639.6|1640.7|1639.5|7
1653979110000|2022-05-31 06:38:30|1640.9|1639.7|1640.9|1639.7|1640.9|1639.7|1640.9|1639.7|0
1653979120000|2022-05-31 06:38:40|1640.8|1639.6|1640.8|1639.6|1640.8|1639.6|1640.8|1639.6|0
1653979130000|2022-05-31 06:38:50|1640.6|1639.4|1640.6|1639.4|1640.6|1639.4|1640.6|1639.4|0
1653979140000|2022-05-31 06:39:00|1640.4|1639.2|1640.7|1639.5|1640.7|1639.5|1640.4|1639.2|1
1653979150000|2022-05-31 06:39:10|1640.6|1639.4|1640.6|1639.4|1640.6|1639.4|1640.4|1639.2|7
1653979170000|2022-05-31 06:39:30|1640.7|1639.5|1640.8|1639.6|1640.8|1639.6|1640.7|1639.5|2
1653979190000|2022-05-31 06:39:50|1640.9|1639.7|1640.9|1639.7|1640.9|1639.7|1640.9|1639.7|0
1653979200000|2022-05-31 06:40:00|1641|1639.8|1641|1639.8|1641|1639.8|1641|1639.8|1
1653979240000|2022-05-31 06:40:40|1640.9|1639.7|1641|1639.8|1641|1639.8|1640.7|1639.5|15
1653979250000|2022-05-31 06:40:50|1640.8|1639.6|1641|1639.8|1641|1639.8|1640.8|1639.6|3
1653979260000|2022-05-31 06:41:00|1640.8|1639.6|1640.6|1639.4|1640.8|1639.6|1640.6|1639.4|1
1653979280000|2022-05-31 06:41:20|1640.4|1639.2|1640.4|1639.2|1640.4|1639.2|1640.4|1639.2|15
1653979290000|2022-05-31 06:41:30|1640.9|1639.7|1640.8|1639.6|1640.9|1639.7|1640.8|1639.6|2
1653979300000|2022-05-31 06:41:40|1640.7|1639.5|1640.5|1639.3|1640.7|1639.5|1640.5|1639.3|16
1653979310000|2022-05-31 06:41:50|1640.6|1639.4|1640.2|1639|1640.6|1639.4|1640.2|1639|2
1653979320000|2022-05-31 06:42:00|1640.4|1639.2|1640.2|1639|1640.4|1639.2|1640.2|1639|2
1653979330000|2022-05-31 06:42:10|1640.4|1639.2|1640.4|1639.2|1640.5|1639.3|1640.4|1639.2|2
1653979340000|2022-05-31 06:42:20|1640.2|1639|1640.2|1639|1640.2|1639|1640.2|1639|2
1653979360000|2022-05-31 06:42:40|1640.1|1638.9|1640.4|1639.2|1640.4|1639.2|1640|1638.8|11
1653979370000|2022-05-31 06:42:50|1640.2|1639|1640.2|1639|1640.2|1639|1640.2|1639|3
1653979380000|2022-05-31 06:43:00|1640.3|1639.1|1640.4|1639.2|1640.4|1639.2|1640.3|1639.1|3
1653979390000|2022-05-31 06:43:10|1640.6|1639.4|1640.6|1639.4|1640.6|1639.4|1640.5|1639.3|2
1653979400000|2022-05-31 06:43:20|||||||||2
1653979420000|2022-05-31 06:43:40|1640.4|1639.2|1640.4|1639.2|1640.4|1639.2|1640.4|1639.2|0
1653979430000|2022-05-31 06:43:50|||||||||1
1653979440000|2022-05-31 06:44:00|1640.6|1639.4|1640.7|1639.5|1640.7|1639.5|1640.6|1639.4|10
1653979450000|2022-05-31 06:44:10|1640.6|1639.4|1640.7|1639.5|1640.7|1639.5|1640.6|1639.4|1
1653979500000|2022-05-31 06:45:00|||||||||11
1653979510000|2022-05-31 06:45:10|1640.5|1639.3|1640.5|1639.3|1640.5|1639.3|1640.5|1639.3|1
1653979520000|2022-05-31 06:45:20|1640.4|1639.2|1639.9|1638.7|1640.4|1639.2|1639.9|1638.7|2
1653979530000|2022-05-31 06:45:30|1639.8|1638.6|1639.7|1638.5|1639.9|1638.7|1639.6|1638.4|3
1653979550000|2022-05-31 06:45:50|1639.6|1638.4|1639.9|1638.7|1639.9|1638.7|1639.6|1638.4|0
1653979560000|2022-05-31 06:46:00|1639.8|1638.6|1639.6|1638.4|1639.8|1638.6|1639.6|1638.4|2
1653979570000|2022-05-31 06:46:10|1639.7|1638.5|1640|1638.8|1640|1638.8|1639.7|1638.5|7
1653979580000|2022-05-31 06:46:20|1640.1|1638.9|1640.1|1638.9|1640.1|1638.9|1640.1|1638.9|14
1653979600000|2022-05-31 06:46:40|1640.4|1639.2|1640.5|1639.3|1640.5|1639.3|1640.3|1639.1|12
1653979610000|2022-05-31 06:46:50|1640.7|1639.5|1640.5|1639.3|1640.7|1639.5|1640.5|1639.3|13
1653979620000|2022-05-31 06:47:00|1640.4|1639.2|1640.4|1639.2|1640.5|1639.3|1640.4|1639.2|0
1653979630000|2022-05-31 06:47:10|1640.3|1639.1|1640.4|1639.2|1640.4|1639.2|1640.3|1639.1|0
1653979640000|2022-05-31 06:47:20|1640.5|1639.3|1640.7|1639.5|1640.7|1639.5|1640.4|1639.2|2
1653979650000|2022-05-31 06:47:30|1640.6|1639.4|1640.7|1639.5|1640.7|1639.5|1640.6|1639.4|1
1653979680000|2022-05-31 06:48:00|1640.6|1639.4|1640.7|1639.5|1640.7|1639.5|1640.6|1639.4|1
1653979690000|2022-05-31 06:48:10|1640.6|1639.4|1640.6|1639.4|1640.6|1639.4|1640.6|1639.4|1
1653979700000|2022-05-31 06:48:20|1640.5|1639.3|1640.5|1639.3|1640.5|1639.3|1640.5|1639.3|0
1653979710000|2022-05-31 06:48:30|1640.6|1639.4|1640.7|1639.5|1640.7|1639.5|1640.6|1639.4|1
1653979730000|2022-05-31 06:48:50|1640.8|1639.6|1640.8|1639.6|1640.8|1639.6|1640.8|1639.6|0
1653979740000|2022-05-31 06:49:00|1640.7|1639.5|1640.5|1639.3|1640.7|1639.5|1640.3|1639.1|8
1653979750000|2022-05-31 06:49:10|1640.4|1639.2|1640.6|1639.4|1640.6|1639.4|1640.4|1639.2|8
1653979760000|2022-05-31 06:49:20|1640.7|1639.5|1640.7|1639.5|1640.7|1639.5|1640.7|1639.5|0
1653979770000|2022-05-31 06:49:30|1640.5|1639.3|1640.5|1639.3|1640.6|1639.4|1640.5|1639.3|11
1653979780000|2022-05-31 06:49:40|1640.4|1639.2|1640.3|1639.1|1640.4|1639.2|1640.3|1639.1|0
1653979790000|2022-05-31 06:49:50|1640.4|1639.2|1640.3|1639.1|1640.5|1639.3|1640.3|1639.1|0
1653979800000|2022-05-31 06:50:00|1640.2|1639|1640.5|1639.3|1640.5|1639.3|1640.2|1639|2
1653979810000|2022-05-31 06:50:10|1640.4|1639.2|1640.3|1639.1|1640.4|1639.2|1640.2|1639|0
1653979820000|2022-05-31 06:50:20|1640.4|1639.2|1640.5|1639.3|1640.5|1639.3|1640.4|1639.2|0
1653979860000|2022-05-31 06:51:00|1640.4|1639.2|1640.5|1639.3|1640.6|1639.4|1640.4|1639.2|4
1653979870000|2022-05-31 06:51:10|1640.4|1639.2|1640.5|1639.3|1640.6|1639.4|1640.4|1639.2|0
1653979880000|2022-05-31 06:51:20|1640.4|1639.2|1640.5|1639.3|1640.5|1639.3|1640.4|1639.2|0
1653979890000|2022-05-31 06:51:30|1640.6|1639.4|1640.8|1639.6|1640.8|1639.6|1640.6|1639.4|1
1653979900000|2022-05-31 06:51:40|1640.9|1639.7|1640.9|1639.7|1640.9|1639.7|1640.9|1639.7|0
1653979910000|2022-05-31 06:51:50|1640.8|1639.6|1640.8|1639.6|1640.8|1639.6|1640.8|1639.6|1
1653979920000|2022-05-31 06:52:00|1640.7|1639.5|1640.3|1639.1|1640.7|1639.5|1640.3|1639.1|3
1653979940000|2022-05-31 06:52:20|1640.2|1639|1640.3|1639.1|1640.3|1639.1|1640.2|1639|0
1653979950000|2022-05-31 06:52:30|1640.2|1639|1640.2|1639|1640.2|1639|1640.2|1639|0
1653979960000|2022-05-31 06:52:40|1640.1|1638.9|1640.4|1639.2|1640.4|1639.2|1640.1|1638.9|6
1653979970000|2022-05-31 06:52:50|1640.3|1639.1|1640.3|1639.1|1640.4|1639.2|1640.2|1639|0
1653979980000|2022-05-31 06:53:00|1640|1638.8|1640|1638.8|1640|1638.8|1640|1638.8|1
1653979990000|2022-05-31 06:53:10|1640.1|1638.9|1640.1|1638.9|1640.1|1638.9|1640.1|1638.9|0
1653980000000|2022-05-31 06:53:20|1640.2|1639|1640.2|1639|1640.2|1639|1640.1|1638.9|0
1653980010000|2022-05-31 06:53:30|1640.1|1638.9|1640|1638.8|1640.2|1639|1640|1638.8|1
1653980020000|2022-05-31 06:53:40|1640.1|1638.9|1640.2|1639|1640.2|1639|1640.1|1638.9|2
1653980040000|2022-05-31 06:54:00|1640.1|1638.9|1640.1|1638.9|1640.1|1638.9|1640|1638.8|1
1653980070000|2022-05-31 06:54:30|||||||||1
1653980080000|2022-05-31 06:54:40|1640.5|1639.3|1640.5|1639.3|1640.5|1639.3|1640.4|1639.2|2
1653980090000|2022-05-31 06:54:50|1640.4|1639.2|1640.3|1639.1|1640.4|1639.2|1640.3|1639.1|1
1653980100000|2022-05-31 06:55:00|1640.5|1639.3|1640.5|1639.3|1640.5|1639.3|1640.3|1639.1|6
1653980110000|2022-05-31 06:55:10|1640.6|1639.4|1640.5|1639.3|1640.6|1639.4|1640.5|1639.3|0
1653980120000|2022-05-31 06:55:20|1640.4|1639.2|1640.4|1639.2|1640.4|1639.2|1640.4|1639.2|2
1653980130000|2022-05-31 06:55:30|1640.3|1639.1|1640.3|1639.1|1640.3|1639.1|1640.3|1639.1|0
1653980140000|2022-05-31 06:55:40|1640.1|1638.9|1640.5|1639.3|1640.6|1639.4|1640.1|1638.9|13
1653980150000|2022-05-31 06:55:50|1640.4|1639.2|1640.5|1639.3|1640.7|1639.5|1640.4|1639.2|2
1653980160000|2022-05-31 06:56:00|1640.4|1639.2|1640.2|1639|1640.6|1639.4|1640.2|1639|4
1653980180000|2022-05-31 06:56:20|1640|1638.8|1640|1638.8|1640|1638.8|1640|1638.8|7
1653980210000|2022-05-31 06:56:50|||||||||1
1653980220000|2022-05-31 06:57:00|1639.8|1638.6|1639.7|1638.5|1639.8|1638.6|1639.7|1638.5|6
1653980280000|2022-05-31 06:58:00|1639.6|1638.4|1639.7|1638.5|1639.7|1638.5|1639.6|1638.4|4
1653980310000|2022-05-31 06:58:30|1639.6|1638.4|1639.7|1638.5|1639.7|1638.5|1639.6|1638.4|0
1653980320000|2022-05-31 06:58:40|1639.8|1638.6|1640|1638.8|1640.1|1638.9|1639.8|1638.6|2
1653980330000|2022-05-31 06:58:50|1639.9|1638.7|1640.1|1638.9|1640.2|1639|1639.9|1638.7|2
1653980340000|2022-05-31 06:59:00|1640.2|1639|1640.1|1638.9|1640.2|1639|1640.1|1638.9|0
1653980360000|2022-05-31 06:59:20|1640|1638.8|1639.8|1638.6|1640|1638.8|1639.8|1638.6|0
1653980370000|2022-05-31 06:59:30|1639.9|1638.7|1639.8|1638.6|1639.9|1638.7|1639.8|1638.6|0
1653980380000|2022-05-31 06:59:40|1639.6|1638.4|1639.6|1638.4|1639.6|1638.4|1639.6|1638.4|6
1653980390000|2022-05-31 06:59:50|1639.7|1638.5|1639.6|1638.4|1639.7|1638.5|1639.6|1638.4|0
1653980400000|2022-05-31 07:00:00|1639.8|1638.6|1639.1|1637.9|1639.8|1638.6|1639.1|1637.9|7
1653980410000|2022-05-31 07:00:10|1639.2|1638|1639|1637.8|1639.2|1638|1639|1637.8|2
1653980420000|2022-05-31 07:00:20|1638.9|1637.7|1638.9|1637.7|1638.9|1637.7|1638.9|1637.7|0
1653980430000|2022-05-31 07:00:30|1639|1637.8|1639.3|1638.1|1639.3|1638.1|1639|1637.8|2
1653980440000|2022-05-31 07:00:40|1639.2|1638|1639.3|1638.1|1639.3|1638.1|1639.2|1638|0
1653980450000|2022-05-31 07:00:50|1639.2|1638|1639.2|1638|1639.2|1638|1639.2|1638|0
1653980460000|2022-05-31 07:01:00|1639.1|1637.9|1638.9|1637.7|1639.1|1637.9|1638.7|1637.5|13
1653980490000|2022-05-31 07:01:30|1638.8|1637.6|1638.8|1637.6|1638.8|1637.6|1638.8|1637.6|3
1653980510000|2022-05-31 07:01:50|1638.6|1637.4|1638.6|1637.4|1638.6|1637.4|1638.6|1637.4|7
1653980520000|2022-05-31 07:02:00|1638.5|1637.3|1638.4|1637.2|1638.5|1637.3|1638.4|1637.2|0
1653980530000|2022-05-31 07:02:10|1638.2|1637|1638.1|1636.9|1638.2|1637|1638.1|1636.9|7
1653980540000|2022-05-31 07:02:20|1638.2|1637|1638.2|1637|1638.2|1637|1638.2|1637|0
1653980550000|2022-05-31 07:02:30|1638.4|1637.2|1638.4|1637.2|1638.4|1637.2|1638.3|1637.1|4
1653980570000|2022-05-31 07:02:50|1638.5|1637.3|1638.4|1637.2|1638.5|1637.3|1638.4|1637.2|3
1653980580000|2022-05-31 07:03:00|1638.5|1637.3|1638.4|1637.2|1638.5|1637.3|1638.4|1637.2|0
1653980590000|2022-05-31 07:03:10|1638.2|1637|1638.2|1637|1638.2|1637|1638.2|1637|1
1653980620000|2022-05-31 07:03:40|1638.4|1637.2|1638.4|1637.2|1638.4|1637.2|1638.3|1637.1|5
1653980640000|2022-05-31 07:04:00|1638.3|1637.1|1637.9|1636.7|1638.4|1637.2|1637.9|1636.7|11
1653980650000|2022-05-31 07:04:10|||||||||1
1653980660000|2022-05-31 07:04:20|1638|1636.8|1638|1636.8|1638|1636.8|1638|1636.8|12
1653980670000|2022-05-31 07:04:30|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|0
1653980680000|2022-05-31 07:04:40|1638|1636.8|1638|1636.8|1638.3|1637.1|1638|1636.8|11
1653980700000|2022-05-31 07:05:00|1637.9|1636.7|1638|1636.8|1638|1636.8|1637.9|1636.7|1
1653980710000|2022-05-31 07:05:10|1637.9|1636.7|1638|1636.8|1638|1636.8|1637.9|1636.7|1
1653980740000|2022-05-31 07:05:40|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|0
1653980750000|2022-05-31 07:05:50|1637.8|1636.6|1637.8|1636.6|1637.9|1636.7|1637.8|1636.6|38
1653980760000|2022-05-31 07:06:00|1637.6|1636.4|1637.2|1636|1637.6|1636.4|1637.2|1636|14
1653980770000|2022-05-31 07:06:10|1637.3|1636.1|1637.3|1636.1|1637.3|1636.1|1637.3|1636.1|0
1653980780000|2022-05-31 07:06:20|1637.5|1636.3|1637.5|1636.3|1637.5|1636.3|1637.5|1636.3|2
1653980790000|2022-05-31 07:06:30|1637.3|1636.1|1637.3|1636.1|1637.3|1636.1|1637.3|1636.1|8
1653980800000|2022-05-31 07:06:40|||||||||3
1653980810000|2022-05-31 07:06:50|||||||||1
1653980820000|2022-05-31 07:07:00|1637|1635.8|1637|1635.8|1637|1635.8|1637|1635.8|2
1653980840000|2022-05-31 07:07:20|||||||||5
1653980850000|2022-05-31 07:07:30|1636.9|1635.7|1636.9|1635.7|1636.9|1635.7|1636.9|1635.7|3
1653980860000|2022-05-31 07:07:40|1637|1635.8|1637.3|1636.1|1637.3|1636.1|1637|1635.8|1
1653980880000|2022-05-31 07:08:00|1637.4|1636.2|1637.4|1636.2|1637.4|1636.2|1637.3|1636.1|3
1653980890000|2022-05-31 07:08:10|1637.6|1636.4|1637.6|1636.4|1637.6|1636.4|1637.6|1636.4|3
1653980900000|2022-05-31 07:08:20|||||||||1
1653980930000|2022-05-31 07:08:50|1637.5|1636.3|1637.5|1636.3|1637.5|1636.3|1637.5|1636.3|0
1653980940000|2022-05-31 07:09:00|1637.3|1636.1|1637.4|1636.2|1637.4|1636.2|1637.3|1636.1|9
1653980950000|2022-05-31 07:09:10|1637.5|1636.3|1637.5|1636.3|1637.5|1636.3|1637.5|1636.3|0
1653980960000|2022-05-31 07:09:20|1637.2|1636|1637.2|1636|1637.2|1636|1637.2|1636|3
1653980970000|2022-05-31 07:09:30|1637.5|1636.3|1637.5|1636.3|1637.5|1636.3|1637.5|1636.3|1
1653980990000|2022-05-31 07:09:50|1637.2|1636|1637.2|1636|1637.3|1636.1|1637.2|1636|1
1653981000000|2022-05-31 07:10:00|1637.1|1635.9|1637.1|1635.9|1637.2|1636|1636.9|1635.7|106
1653981010000|2022-05-31 07:10:10|1636.9|1635.7|1636.8|1635.6|1637.1|1635.9|1636.8|1635.6|8
1653981020000|2022-05-31 07:10:20|1636.4|1635.2|1636.4|1635.2|1636.4|1635.2|1636.4|1635.2|1
1653981030000|2022-05-31 07:10:30|1636.3|1635.1|1636.3|1635.1|1636.3|1635.1|1636.3|1635.1|0
1653981040000|2022-05-31 07:10:40|||||||||2
1653981060000|2022-05-31 07:11:00|1636.4|1635.2|1636.3|1635.1|1636.4|1635.2|1636.3|1635.1|4
1653981070000|2022-05-31 07:11:10|1635.9|1634.7|1636.4|1635.2|1636.4|1635.2|1635.8|1634.6|31
1653981080000|2022-05-31 07:11:20|1636.2|1635|1636.1|1634.9|1636.2|1635|1636.1|1634.9|1
1653981090000|2022-05-31 07:11:30|||||||||1
1653981100000|2022-05-31 07:11:40|1636.2|1635|1636.3|1635.1|1636.3|1635.1|1636.2|1635|0
1653981110000|2022-05-31 07:11:50|1636.2|1635|1636.1|1634.9|1636.2|1635|1635.7|1634.5|12
1653981130000|2022-05-31 07:12:10|1636.4|1635.2|1636.2|1635|1636.4|1635.2|1636.2|1635|103
1653981140000|2022-05-31 07:12:20|1636.3|1635.1|1636.2|1635|1636.3|1635.1|1636.2|1635|0
1653981150000|2022-05-31 07:12:30|1636.3|1635.1|1636.1|1634.9|1636.4|1635.2|1636|1634.8|2
1653981160000|2022-05-31 07:12:40|1636|1634.8|1635.8|1634.6|1636.1|1634.9|1635.8|1634.6|2
1653981170000|2022-05-31 07:12:50|1635.7|1634.5|1635.6|1634.4|1635.7|1634.5|1635.6|1634.4|1
1653981180000|2022-05-31 07:13:00|1635.8|1634.6|1635.7|1634.5|1635.8|1634.6|1635.7|1634.5|2
1653981190000|2022-05-31 07:13:10|1635.6|1634.4|1635.6|1634.4|1635.6|1634.4|1635.6|1634.4|0
1653981200000|2022-05-31 07:13:20|1635.5|1634.3|1635.5|1634.3|1635.5|1634.3|1635.4|1634.2|0
1653981210000|2022-05-31 07:13:30|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|0
1653981220000|2022-05-31 07:13:40|1635.3|1634.1|1635.4|1634.2|1635.4|1634.2|1635.3|1634.1|5
1653981240000|2022-05-31 07:14:00|1635.5|1634.3|1635.7|1634.5|1635.7|1634.5|1635.5|1634.3|2
1653981250000|2022-05-31 07:14:10|1636|1634.8|1635.9|1634.7|1636|1634.8|1635.9|1634.7|3
1653981270000|2022-05-31 07:14:30|1635.7|1634.5|1635.7|1634.5|1635.7|1634.5|1635.7|1634.5|1
1653981280000|2022-05-31 07:14:40|1635.6|1634.4|1635.7|1634.5|1635.7|1634.5|1635.6|1634.4|5
1653981290000|2022-05-31 07:14:50|||||||||1
1653981300000|2022-05-31 07:15:00|1635.9|1634.7|1635.9|1634.7|1635.9|1634.7|1635.8|1634.6|1
1653981310000|2022-05-31 07:15:10|1636|1634.8|1635.9|1634.7|1636|1634.8|1635.9|1634.7|2
1653981320000|2022-05-31 07:15:20|1636|1634.8|1636|1634.8|1636|1634.8|1636|1634.8|0
1653981330000|2022-05-31 07:15:30|||||||||1
1653981340000|2022-05-31 07:15:40|1636.4|1635.2|1636.4|1635.2|1636.4|1635.2|1636.4|1635.2|2
1653981350000|2022-05-31 07:15:50|1636.5|1635.3|1636.4|1635.2|1636.5|1635.3|1636.4|1635.2|1
1653981360000|2022-05-31 07:16:00|1636.2|1635|1636.4|1635.2|1636.4|1635.2|1636.2|1635|2
1653981370000|2022-05-31 07:16:10|1636.7|1635.5|1636.5|1635.3|1636.7|1635.5|1636.5|1635.3|1
1653981380000|2022-05-31 07:16:20|||||||||1
1653981410000|2022-05-31 07:16:50|1636.4|1635.2|1636.4|1635.2|1636.4|1635.2|1636.4|1635.2|3
1653981420000|2022-05-31 07:17:00|1636.2|1635|1635.9|1634.7|1636.3|1635.1|1635.8|1634.6|5
1653981430000|2022-05-31 07:17:10|1635.7|1634.5|1635.7|1634.5|1635.7|1634.5|1635.7|1634.5|0
1653981440000|2022-05-31 07:17:20|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|0
1653981460000|2022-05-31 07:17:40|1635.7|1634.5|1635.7|1634.5|1635.7|1634.5|1635.7|1634.5|0
1653981480000|2022-05-31 07:18:00|1635.6|1634.4|1635.5|1634.3|1635.6|1634.4|1635.4|1634.2|2
1653981490000|2022-05-31 07:18:10|1635.4|1634.2|1635.4|1634.2|1635.5|1634.3|1635.4|1634.2|3
1653981500000|2022-05-31 07:18:20|1635.5|1634.3|1635.5|1634.3|1635.5|1634.3|1635.5|1634.3|0
1653981510000|2022-05-31 07:18:30|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|0
1653981520000|2022-05-31 07:18:40|1635.5|1634.3|1635.5|1634.3|1635.5|1634.3|1635.5|1634.3|0
1653981530000|2022-05-31 07:18:50|||||||||3
1653981540000|2022-05-31 07:19:00|1635.4|1634.2|1635.6|1634.4|1635.6|1634.4|1635.3|1634.1|6
1653981550000|2022-05-31 07:19:10|1635.5|1634.3|1635.5|1634.3|1635.5|1634.3|1635.5|1634.3|0
1653981560000|2022-05-31 07:19:20|1635.7|1634.5|1635.8|1634.6|1635.8|1634.6|1635.7|1634.5|0
1653981580000|2022-05-31 07:19:40|1635.6|1634.4|1635.6|1634.4|1635.6|1634.4|1635.6|1634.4|1
1653981600000|2022-05-31 07:20:00|1635.5|1634.3|1635.5|1634.3|1635.5|1634.3|1635.5|1634.3|0
1653981640000|2022-05-31 07:20:40|1635.6|1634.4|1635.5|1634.3|1635.6|1634.4|1635.5|1634.3|1
1653981650000|2022-05-31 07:20:50|1635.4|1634.2|1635.2|1634|1635.4|1634.2|1635.2|1634|3
1653981660000|2022-05-31 07:21:00|1635.3|1634.1|1635.5|1634.3|1635.5|1634.3|1635.3|1634.1|4
1653981680000|2022-05-31 07:21:20|1635.4|1634.2|1635.3|1634.1|1635.4|1634.2|1635.3|1634.1|1
1653981690000|2022-05-31 07:21:30|1635.2|1634|1635.5|1634.3|1635.6|1634.4|1635.2|1634|19
1653981700000|2022-05-31 07:21:40|1635.4|1634.2|1635.3|1634.1|1635.4|1634.2|1635.3|1634.1|1
1653981710000|2022-05-31 07:21:50|1635.2|1634|1635.2|1634|1635.2|1634|1635.2|1634|0
1653981730000|2022-05-31 07:22:10|1635.3|1634.1|1635.3|1634.1|1635.3|1634.1|1635.3|1634.1|0
1653981760000|2022-05-31 07:22:40|1635.5|1634.3|1635.6|1634.4|1635.6|1634.4|1635.5|1634.3|4
1653981770000|2022-05-31 07:22:50|1636.2|1635|1636.1|1634.9|1636.2|1635|1636.1|1634.9|24
1653981780000|2022-05-31 07:23:00|1636|1634.8|1636.1|1634.9|1636.2|1635|1636|1634.8|2
1653981790000|2022-05-31 07:23:10|1636.2|1635|1636.2|1635|1636.2|1635|1636.2|1635|0
1653981810000|2022-05-31 07:23:30|1636.1|1634.9|1636.3|1635.1|1636.3|1635.1|1636.1|1634.9|2
1653981830000|2022-05-31 07:23:50|1636.1|1634.9|1636.1|1634.9|1636.1|1634.9|1636.1|1634.9|1
1653981840000|2022-05-31 07:24:00|1636.2|1635|1636.1|1634.9|1636.2|1635|1636.1|1634.9|0
1653981870000|2022-05-31 07:24:30|1636.2|1635|1636.2|1635|1636.2|1635|1636.2|1635|0
1653981880000|2022-05-31 07:24:40|1636.1|1634.9|1636.2|1635|1636.2|1635|1636.1|1634.9|0
1653981890000|2022-05-31 07:24:50|1636.3|1635.1|1636.5|1635.3|1636.8|1635.6|1636.3|1635.1|8
1653981900000|2022-05-31 07:25:00|1636.7|1635.5|1636.5|1635.3|1636.7|1635.5|1636.5|1635.3|5
1653981920000|2022-05-31 07:25:20|||||||||1
1653981940000|2022-05-31 07:25:40|1636.7|1635.5|1636.7|1635.5|1636.7|1635.5|1636.7|1635.5|2
1653981950000|2022-05-31 07:25:50|1636.6|1635.4|1636.5|1635.3|1636.6|1635.4|1636.5|1635.3|1
1653981960000|2022-05-31 07:26:00|1636.6|1635.4|1636.6|1635.4|1636.6|1635.4|1636.6|1635.4|3
1653981990000|2022-05-31 07:26:30|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|0
1653982010000|2022-05-31 07:26:50|1636.6|1635.4|1636.8|1635.6|1636.8|1635.6|1636.6|1635.4|2
1653982020000|2022-05-31 07:27:00|1637|1635.8|1637|1635.8|1637|1635.8|1637|1635.8|4
1653982040000|2022-05-31 07:27:20|1637.2|1636|1637|1635.8|1637.2|1636|1637|1635.8|3
1653982060000|2022-05-31 07:27:40|1636.8|1635.6|1637.1|1635.9|1637.2|1636|1636.8|1635.6|1
1653982070000|2022-05-31 07:27:50|1637.3|1636.1|1637.4|1636.2|1637.4|1636.2|1637.3|1636.1|0
1653982080000|2022-05-31 07:28:00|1637.1|1635.9|1637.1|1635.9|1637.2|1636|1637|1635.8|0
1653982090000|2022-05-31 07:28:10|1637.2|1636|1637.1|1635.9|1637.2|1636|1637|1635.8|5
1653982100000|2022-05-31 07:28:20|1637.3|1636.1|1637.2|1636|1637.3|1636.1|1637.1|1635.9|1
1653982110000|2022-05-31 07:28:30|1637.1|1635.9|1637.2|1636|1637.2|1636|1637.1|1635.9|0
1653982130000|2022-05-31 07:28:50|1637.1|1635.9|1637|1635.8|1637.1|1635.9|1637|1635.8|3
1653982140000|2022-05-31 07:29:00|1637.2|1636|1637|1635.8|1637.2|1636|1637|1635.8|0
1653982150000|2022-05-31 07:29:10|1636.8|1635.6|1636.8|1635.6|1636.8|1635.6|1636.8|1635.6|4
1653982160000|2022-05-31 07:29:20|1636.7|1635.5|1636.8|1635.6|1636.8|1635.6|1636.7|1635.5|0
1653982200000|2022-05-31 07:30:00|1636.9|1635.7|1637|1635.8|1637|1635.8|1636.9|1635.7|0
1653982210000|2022-05-31 07:30:10|1637.1|1635.9|1637.1|1635.9|1637.1|1635.9|1637.1|1635.9|0
1653982240000|2022-05-31 07:30:40|1637|1635.8|1637|1635.8|1637|1635.8|1637|1635.8|1
1653982300000|2022-05-31 07:31:40|||||||||1
1653982310000|2022-05-31 07:31:50|1636.9|1635.7|1636.9|1635.7|1636.9|1635.7|1636.9|1635.7|0
1653982320000|2022-05-31 07:32:00|1636.8|1635.6|1636.8|1635.6|1636.8|1635.6|1636.8|1635.6|2
1653982330000|2022-05-31 07:32:10|1636.9|1635.7|1637.3|1636.1|1637.3|1636.1|1636.9|1635.7|4
1653982340000|2022-05-31 07:32:20|||||||||1
1653982350000|2022-05-31 07:32:30|1637.6|1636.4|1637.6|1636.4|1637.6|1636.4|1637.6|1636.4|1
1653982370000|2022-05-31 07:32:50|1637.4|1636.2|1637.3|1636.1|1637.4|1636.2|1637.3|1636.1|4
1653982380000|2022-05-31 07:33:00|1637.4|1636.2|1637.3|1636.1|1637.4|1636.2|1637.3|1636.1|4
1653982390000|2022-05-31 07:33:10|1637.4|1636.2|1637.5|1636.3|1637.5|1636.3|1637.2|1636|1
1653982400000|2022-05-31 07:33:20|1637.6|1636.4|1637.6|1636.4|1637.6|1636.4|1637.6|1636.4|2
1653982420000|2022-05-31 07:33:40|||||||||1
1653982440000|2022-05-31 07:34:00|1637.7|1636.5|1637.7|1636.5|1637.7|1636.5|1637.7|1636.5|7
1653982470000|2022-05-31 07:34:30|1637.4|1636.2|1637.7|1636.5|1637.7|1636.5|1637.4|1636.2|1
1653982500000|2022-05-31 07:35:00|1637.6|1636.4|1637.6|1636.4|1637.6|1636.4|1637.6|1636.4|0
1653982530000|2022-05-31 07:35:30|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|1637.9|1636.7|5
1653982550000|2022-05-31 07:35:50|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|15
1653982560000|2022-05-31 07:36:00|1637.9|1636.7|1637.7|1636.5|1637.9|1636.7|1637.7|1636.5|10
1653982570000|2022-05-31 07:36:10|1637.6|1636.4|1637.5|1636.3|1637.6|1636.4|1637.5|1636.3|6
1653982580000|2022-05-31 07:36:20|1637.4|1636.2|1637.4|1636.2|1637.4|1636.2|1637.4|1636.2|0
1653982610000|2022-05-31 07:36:50|1637.6|1636.4|1637.6|1636.4|1637.6|1636.4|1637.6|1636.4|2
1653982620000|2022-05-31 07:37:00|1637.7|1636.5|1637.7|1636.5|1637.7|1636.5|1637.7|1636.5|1
1653982630000|2022-05-31 07:37:10|1637.6|1636.4|1637.6|1636.4|1637.6|1636.4|1637.6|1636.4|1
1653982650000|2022-05-31 07:37:30|1637.5|1636.3|1637.5|1636.3|1637.5|1636.3|1637.5|1636.3|0
1653982660000|2022-05-31 07:37:40|1637.6|1636.4|1637.5|1636.3|1637.6|1636.4|1637.5|1636.3|0
1653982670000|2022-05-31 07:37:50|1637.6|1636.4|1637.6|1636.4|1637.6|1636.4|1637.6|1636.4|0
1653982680000|2022-05-31 07:38:00|1637.5|1636.3|1637.9|1636.7|1637.9|1636.7|1637.5|1636.3|2
1653982700000|2022-05-31 07:38:20|1638.2|1637|1638.1|1636.9|1638.2|1637|1638.1|1636.9|3
1653982720000|2022-05-31 07:38:40|1637.7|1636.5|1637.7|1636.5|1637.8|1636.6|1637.6|1636.4|15
1653982730000|2022-05-31 07:38:50|1637.6|1636.4|1637.6|1636.4|1637.6|1636.4|1637.6|1636.4|1
1653982740000|2022-05-31 07:39:00|1637.5|1636.3|1637.4|1636.2|1637.5|1636.3|1637.4|1636.2|0
1653982750000|2022-05-31 07:39:10|1637.5|1636.3|1637.5|1636.3|1637.5|1636.3|1637.5|1636.3|0
1653982760000|2022-05-31 07:39:20|||||||||1
1653982770000|2022-05-31 07:39:30|||||||||1
1653982780000|2022-05-31 07:39:40|||||||||2
1653982800000|2022-05-31 07:40:00|1637.6|1636.4|1638|1636.8|1638|1636.8|1637.6|1636.4|2
1653982820000|2022-05-31 07:40:20|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|0
1653982840000|2022-05-31 07:40:40|1638|1636.8|1637.9|1636.7|1638|1636.8|1637.9|1636.7|0
1653982850000|2022-05-31 07:40:50|1638.1|1636.9|1638.3|1637.1|1638.3|1637.1|1638.1|1636.9|15
1653982860000|2022-05-31 07:41:00|1638.2|1637|1638|1636.8|1638.2|1637|1638|1636.8|7
1653982880000|2022-05-31 07:41:20|1638.1|1636.9|1638.3|1637.1|1638.3|1637.1|1638.1|1636.9|1
1653982890000|2022-05-31 07:41:30|1638.2|1637|1638.4|1637.2|1638.4|1637.2|1638.2|1637|5
1653982900000|2022-05-31 07:41:40|1638.3|1637.1|1638.3|1637.1|1638.3|1637.1|1638.3|1637.1|0
1653982930000|2022-05-31 07:42:10|1638.4|1637.2|1638.3|1637.1|1638.4|1637.2|1638.3|1637.1|1
1653982950000|2022-05-31 07:42:30|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|2
1653982960000|2022-05-31 07:42:40|1638.2|1637|1638.2|1637|1638.2|1637|1638.2|1637|0
1653982980000|2022-05-31 07:43:00|1638.4|1637.2|1638.3|1637.1|1638.4|1637.2|1638.3|1637.1|1
1653982990000|2022-05-31 07:43:10|1638.4|1637.2|1638.4|1637.2|1638.5|1637.3|1638.4|1637.2|1
1653983010000|2022-05-31 07:43:30|1638.5|1637.3|1638.7|1637.5|1638.7|1637.5|1638.5|1637.3|5
1653983030000|2022-05-31 07:43:50|1638.9|1637.7|1638.7|1637.5|1638.9|1637.7|1638.7|1637.5|13
1653983040000|2022-05-31 07:44:00|1638.9|1637.7|1638.9|1637.7|1638.9|1637.7|1638.9|1637.7|7
1653983060000|2022-05-31 07:44:20|||||||||1
1653983080000|2022-05-31 07:44:40|||||||||2
1653983100000|2022-05-31 07:45:00|1639|1637.8|1639|1637.8|1639|1637.8|1639|1637.8|1
1653983110000|2022-05-31 07:45:10|1639.2|1638|1639.2|1638|1639.2|1638|1639.2|1638|7
1653983120000|2022-05-31 07:45:20|1639|1637.8|1639|1637.8|1639|1637.8|1639|1637.8|4
1653983130000|2022-05-31 07:45:30|1639.1|1637.9|1639.1|1637.9|1639.1|1637.9|1639.1|1637.9|0
1653983140000|2022-05-31 07:45:40|1639|1637.8|1639|1637.8|1639|1637.8|1638.9|1637.7|0
1653983160000|2022-05-31 07:46:00|||||||||1
1653983190000|2022-05-31 07:46:30|1639.1|1637.9|1639.1|1637.9|1639.1|1637.9|1639.1|1637.9|1
1653983200000|2022-05-31 07:46:40|1639|1637.8|1639|1637.8|1639|1637.8|1639|1637.8|0
1653983210000|2022-05-31 07:46:50|||||||||1
1653983230000|2022-05-31 07:47:10|1639.1|1637.9|1639|1637.8|1639.2|1638|1639|1637.8|2
1653983260000|2022-05-31 07:47:40|1639.2|1638|1639.2|1638|1639.2|1638|1639.2|1638|0
1653983270000|2022-05-31 07:47:50|1639.3|1638.1|1639.3|1638.1|1639.3|1638.1|1639.3|1638.1|3
1653983280000|2022-05-31 07:48:00|||||||||2
1653983290000|2022-05-31 07:48:10|1639.7|1638.5|1639.7|1638.5|1639.7|1638.5|1639.7|1638.5|3
1653983300000|2022-05-31 07:48:20|||||||||2
1653983310000|2022-05-31 07:48:30|1639.6|1638.4|1639.5|1638.3|1639.6|1638.4|1639.5|1638.3|2
1653983320000|2022-05-31 07:48:40|1639.6|1638.4|1639.6|1638.4|1639.6|1638.4|1639.6|1638.4|0
1653983330000|2022-05-31 07:48:50|1639.8|1638.6|1639.7|1638.5|1639.8|1638.6|1639.7|1638.5|4
1653983340000|2022-05-31 07:49:00|1639.8|1638.6|1639.8|1638.6|1639.8|1638.6|1639.8|1638.6|1
1653983350000|2022-05-31 07:49:10|1639.7|1638.5|1639.7|1638.5|1639.7|1638.5|1639.7|1638.5|8
1653983360000|2022-05-31 07:49:20|1639.8|1638.6|1639.8|1638.6|1639.8|1638.6|1639.8|1638.6|1
1653983370000|2022-05-31 07:49:30|||||||||1
1653983400000|2022-05-31 07:50:00|1639.9|1638.7|1639.8|1638.6|1640|1638.8|1639.8|1638.6|4
1653983410000|2022-05-31 07:50:10|1639.7|1638.5|1639.7|1638.5|1639.7|1638.5|1639.6|1638.4|10
1653983430000|2022-05-31 07:50:30|1639.6|1638.4|1639.6|1638.4|1639.6|1638.4|1639.6|1638.4|0
1653983450000|2022-05-31 07:50:50|||||||||1
1653983460000|2022-05-31 07:51:00|||||||||1
1653983470000|2022-05-31 07:51:10|||||||||1
1653983490000|2022-05-31 07:51:30|1639.7|1638.5|1639.7|1638.5|1639.8|1638.6|1639.7|1638.5|3
1653983500000|2022-05-31 07:51:40|1639.8|1638.6|1639.8|1638.6|1639.9|1638.7|1639.8|1638.6|2
1653983510000|2022-05-31 07:51:50|1640|1638.8|1640|1638.8|1640|1638.8|1640|1638.8|1
1653983520000|2022-05-31 07:52:00|1639.8|1638.6|1639.8|1638.6|1639.8|1638.6|1639.8|1638.6|1
1653983530000|2022-05-31 07:52:10|1640.1|1638.9|1640.3|1639.1|1640.3|1639.1|1640.1|1638.9|1
1653983540000|2022-05-31 07:52:20|||||||||3
1653983550000|2022-05-31 07:52:30|1640.4|1639.2|1640.5|1639.3|1640.6|1639.4|1640.4|1639.2|7
1653983560000|2022-05-31 07:52:40|1640.4|1639.2|1640.4|1639.2|1640.4|1639.2|1640.4|1639.2|0
1653983570000|2022-05-31 07:52:50|1640.2|1639|1640.4|1639.2|1640.4|1639.2|1640.2|1639|1
1653983580000|2022-05-31 07:53:00|1640.3|1639.1|1640.2|1639|1640.3|1639.1|1640.2|1639|2
1653983590000|2022-05-31 07:53:10|1640|1638.8|1640|1638.8|1640|1638.8|1639.9|1638.7|3
1653983600000|2022-05-31 07:53:20|1640.1|1638.9|1640.3|1639.1|1640.3|1639.1|1640|1638.8|1
1653983620000|2022-05-31 07:53:40|1640.1|1638.9|1640.2|1639|1640.2|1639|1640.1|1638.9|4
1653983630000|2022-05-31 07:53:50|1640.3|1639.1|1640|1638.8|1640.4|1639.2|1640|1638.8|4
1653983650000|2022-05-31 07:54:10|||||||||1
1653983660000|2022-05-31 07:54:20|1639.9|1638.7|1640|1638.8|1640|1638.8|1639.9|1638.7|1
1653983670000|2022-05-31 07:54:30|1639.9|1638.7|1639.8|1638.6|1639.9|1638.7|1639.8|1638.6|0
1653983680000|2022-05-31 07:54:40|1639.9|1638.7|1640|1638.8|1640|1638.8|1639.9|1638.7|1
1653983690000|2022-05-31 07:54:50|||||||||2
1653983700000|2022-05-31 07:55:00|1640.3|1639.1|1640.3|1639.1|1640.3|1639.1|1640.3|1639.1|15
1653983710000|2022-05-31 07:55:10|1640.4|1639.2|1640.5|1639.3|1640.5|1639.3|1640.4|1639.2|0
1653983720000|2022-05-31 07:55:20|1640.7|1639.5|1640.7|1639.5|1640.7|1639.5|1640.7|1639.5|4
1653983730000|2022-05-31 07:55:30|1640.6|1639.4|1640.7|1639.5|1640.7|1639.5|1640.5|1639.3|2
1653983750000|2022-05-31 07:55:50|1640.6|1639.4|1640.7|1639.5|1640.7|1639.5|1640.6|1639.4|3
1653983760000|2022-05-31 07:56:00|1640.6|1639.4|1640.7|1639.5|1640.7|1639.5|1640.6|1639.4|3
1653983790000|2022-05-31 07:56:30|1640.6|1639.4|1640.5|1639.3|1640.7|1639.5|1640.5|1639.3|0
1653983800000|2022-05-31 07:56:40|1640.2|1639|1640.2|1639|1640.2|1639|1640.2|1639|1
1653983810000|2022-05-31 07:56:50|1640.3|1639.1|1640.3|1639.1|1640.3|1639.1|1640.2|1639|2
1653983830000|2022-05-31 07:57:10|||||||||1
1653983840000|2022-05-31 07:57:20|1640.4|1639.2|1640.4|1639.2|1640.4|1639.2|1640.4|1639.2|2
1653983850000|2022-05-31 07:57:30|1640.3|1639.1|1640.2|1639|1640.3|1639.1|1640.2|1639|0
1653983880000|2022-05-31 07:58:00|1640.1|1638.9|1640|1638.8|1640.1|1638.9|1640|1638.8|4
1653983920000|2022-05-31 07:58:40|1639.9|1638.7|1639.9|1638.7|1639.9|1638.7|1639.9|1638.7|2
1653983930000|2022-05-31 07:58:50|1639.8|1638.6|1639.9|1638.7|1639.9|1638.7|1639.8|1638.6|2
1653983940000|2022-05-31 07:59:00|1639.8|1638.6|1639.8|1638.6|1639.8|1638.6|1639.8|1638.6|0
1653983980000|2022-05-31 07:59:40|1640|1638.8|1640|1638.8|1640|1638.8|1640|1638.8|3
1653983990000|2022-05-31 07:59:50|1640.1|1638.9|1640.2|1639|1640.2|1639|1640|1638.8|0
1653984000000|2022-05-31 08:00:00|1640.1|1638.9|1639.9|1638.7|1640.1|1638.9|1639.9|1638.7|4
1653984010000|2022-05-31 08:00:10|1639.7|1638.5|1639.7|1638.5|1639.7|1638.5|1639.7|1638.5|1
1653984050000|2022-05-31 08:00:50|1640.1|1638.9|1640.2|1639|1640.2|1639|1640.1|1638.9|1
1653984060000|2022-05-31 08:01:00|1640|1638.8|1640.1|1638.9|1640.1|1638.9|1640|1638.8|2
1653984080000|2022-05-31 08:01:20|1640.2|1639|1640.2|1639|1640.2|1639|1640.2|1639|0
1653984100000|2022-05-31 08:01:40|1640.1|1638.9|1640|1638.8|1640.1|1638.9|1640|1638.8|0
1653984110000|2022-05-31 08:01:50|1640.1|1638.9|1640.1|1638.9|1640.1|1638.9|1640.1|1638.9|0
1653984120000|2022-05-31 08:02:00|1640.3|1639.1|1640.2|1639|1640.3|1639.1|1640.2|1639|2
1653984130000|2022-05-31 08:02:10|||||||||1
1653984140000|2022-05-31 08:02:20|1640.3|1639.1|1640.3|1639.1|1640.3|1639.1|1640.3|1639.1|1
1653984150000|2022-05-31 08:02:30|1640.2|1639|1640.2|1639|1640.3|1639.1|1640.2|1639|1
1653984160000|2022-05-31 08:02:40|1640.3|1639.1|1640.3|1639.1|1640.3|1639.1|1640.3|1639.1|0
1653984170000|2022-05-31 08:02:50|1640.2|1639|1640.3|1639.1|1640.3|1639.1|1640.2|1639|0
1653984180000|2022-05-31 08:03:00|1640.2|1639|1640.3|1639.1|1640.3|1639.1|1640.2|1639|1
1653984190000|2022-05-31 08:03:10|1640.2|1639|1640.2|1639|1640.2|1639|1640.2|1639|0
1653984200000|2022-05-31 08:03:20|1640.1|1638.9|1639.7|1638.5|1640.1|1638.9|1639.7|1638.5|2
1653984210000|2022-05-31 08:03:30|1639.6|1638.4|1639.8|1638.6|1639.8|1638.6|1639.6|1638.4|0
1653984220000|2022-05-31 08:03:40|1639.7|1638.5|1639.5|1638.3|1639.8|1638.6|1639.5|1638.3|3
1653984230000|2022-05-31 08:03:50|1639.4|1638.2|1639.5|1638.3|1639.5|1638.3|1639.4|1638.2|3
1653984240000|2022-05-31 08:04:00|1639.6|1638.4|1639.6|1638.4|1639.6|1638.4|1639.6|1638.4|1
1653984250000|2022-05-31 08:04:10|1639.7|1638.5|1639.7|1638.5|1639.7|1638.5|1639.7|1638.5|0
1653984290000|2022-05-31 08:04:50|1639.6|1638.4|1639.5|1638.3|1639.6|1638.4|1639.5|1638.3|1
1653984300000|2022-05-31 08:05:00|1639.6|1638.4|1639.7|1638.5|1639.7|1638.5|1639.6|1638.4|1
1653984310000|2022-05-31 08:05:10|1639.6|1638.4|1639.6|1638.4|1639.6|1638.4|1639.6|1638.4|1
1653984320000|2022-05-31 08:05:20|1639.5|1638.3|1639.5|1638.3|1639.6|1638.4|1639.5|1638.3|1
1653984330000|2022-05-31 08:05:30|1639.4|1638.2|1639.3|1638.1|1639.4|1638.2|1639.3|1638.1|1
1653984350000|2022-05-31 08:05:50|1639|1637.8|1639.2|1638|1639.3|1638.1|1639|1637.8|6
1653984360000|2022-05-31 08:06:00|1639.3|1638.1|1639.3|1638.1|1639.3|1638.1|1639.3|1638.1|1
1653984370000|2022-05-31 08:06:10|1639.2|1638|1639.1|1637.9|1639.2|1638|1639.1|1637.9|2
1653984380000|2022-05-31 08:06:20|1639|1637.8|1639.1|1637.9|1639.2|1638|1638.9|1637.7|1
1653984390000|2022-05-31 08:06:30|1639.2|1638|1639.2|1638|1639.2|1638|1639.2|1638|1
1653984400000|2022-05-31 08:06:40|1639.1|1637.9|1639.3|1638.1|1639.3|1638.1|1639.1|1637.9|0
1653984420000|2022-05-31 08:07:00|1639.1|1637.9|1639.2|1638|1639.3|1638.1|1639.1|1637.9|1
1653984430000|2022-05-31 08:07:10|1639.1|1637.9|1639.1|1637.9|1639.1|1637.9|1639.1|1637.9|0
1653984470000|2022-05-31 08:07:50|1639|1637.8|1639.1|1637.9|1639.1|1637.9|1639|1637.8|0
1653984480000|2022-05-31 08:08:00|||||||||1
1653984520000|2022-05-31 08:08:40|1639.2|1638|1639.3|1638.1|1639.3|1638.1|1639.2|1638|1
1653984540000|2022-05-31 08:09:00|1639.2|1638|1639.2|1638|1639.2|1638|1639.2|1638|1
1653984570000|2022-05-31 08:09:30|1639.6|1638.4|1639.9|1638.7|1639.9|1638.7|1639.6|1638.4|2
1653984600000|2022-05-31 08:10:00|1640.1|1638.9|1640.1|1638.9|1640.1|1638.9|1640.1|1638.9|1
1653984610000|2022-05-31 08:10:10|1640.3|1639.1|1640.3|1639.1|1640.3|1639.1|1640.2|1639|5
1653984630000|2022-05-31 08:10:30|1640.2|1639|1640.3|1639.1|1640.3|1639.1|1640.2|1639|0
1653984640000|2022-05-31 08:10:40|1640.2|1639|1640.2|1639|1640.2|1639|1640.2|1639|0
1653984650000|2022-05-31 08:10:50|1640.3|1639.1|1640.2|1639|1640.3|1639.1|1640.2|1639|0
1653984660000|2022-05-31 08:11:00|1640.1|1638.9|1640.1|1638.9|1640.2|1639|1640.1|1638.9|1
1653984680000|2022-05-31 08:11:20|1640.2|1639|1640.2|1639|1640.2|1639|1640.2|1639|0
1653984700000|2022-05-31 08:11:40|1640.1|1638.9|1640.1|1638.9|1640.1|1638.9|1640.1|1638.9|0
1653984710000|2022-05-31 08:11:50|1640|1638.8|1639.9|1638.7|1640|1638.8|1639.9|1638.7|1
1653984720000|2022-05-31 08:12:00|1640|1638.8|1640|1638.8|1640|1638.8|1640|1638.8|1
1653984730000|2022-05-31 08:12:10|1639.9|1638.7|1639.8|1638.6|1639.9|1638.7|1639.7|1638.5|1
1653984750000|2022-05-31 08:12:30|1639.9|1638.7|1640|1638.8|1640|1638.8|1639.9|1638.7|0
1653984760000|2022-05-31 08:12:40|1639.9|1638.7|1639.7|1638.5|1639.9|1638.7|1639.7|1638.5|1
1653984770000|2022-05-31 08:12:50|1639.8|1638.6|1639.8|1638.6|1639.8|1638.6|1639.8|1638.6|0
1653984780000|2022-05-31 08:13:00|1639.9|1638.7|1639.9|1638.7|1640|1638.8|1639.9|1638.7|2
1653984800000|2022-05-31 08:13:20|1640|1638.8|1640|1638.8|1640.1|1638.9|1640|1638.8|1
1653984810000|2022-05-31 08:13:30|1640.1|1638.9|1640.2|1639|1640.3|1639.1|1640|1638.8|0
1653984820000|2022-05-31 08:13:40|1640.1|1638.9|1640.1|1638.9|1640.1|1638.9|1640.1|1638.9|0
1653984830000|2022-05-31 08:13:50|1640.5|1639.3|1640.5|1639.3|1640.5|1639.3|1640.5|1639.3|3
1653984840000|2022-05-31 08:14:00|1640.6|1639.4|1640.5|1639.3|1640.9|1639.7|1640.5|1639.3|11
1653984850000|2022-05-31 08:14:10|1640.4|1639.2|1640.4|1639.2|1640.4|1639.2|1640.3|1639.1|0
1653984860000|2022-05-31 08:14:20|1640.3|1639.1|1640.2|1639|1640.3|1639.1|1640.2|1639|3
1653984870000|2022-05-31 08:14:30|||||||||1
1653984880000|2022-05-31 08:14:40|1640.1|1638.9|1640.4|1639.2|1640.4|1639.2|1640.1|1638.9|3
1653984900000|2022-05-31 08:15:00|1640.3|1639.1|1640.4|1639.2|1640.4|1639.2|1640.2|1639|2
1653984920000|2022-05-31 08:15:20|1640.5|1639.3|1640.5|1639.3|1640.5|1639.3|1640.5|1639.3|1
1653984930000|2022-05-31 08:15:30|1640.4|1639.2|1640.4|1639.2|1640.4|1639.2|1640.4|1639.2|1
1653984940000|2022-05-31 08:15:40|1640.7|1639.5|1640.7|1639.5|1640.7|1639.5|1640.7|1639.5|3
1653984960000|2022-05-31 08:16:00|||||||||1
1653984980000|2022-05-31 08:16:20|1640.4|1639.2|1640.4|1639.2|1640.4|1639.2|1640.4|1639.2|2
1653984990000|2022-05-31 08:16:30|1640.5|1639.3|1640.5|1639.3|1640.5|1639.3|1640.5|1639.3|0
1653985000000|2022-05-31 08:16:40|1640.6|1639.4|1640.7|1639.5|1640.7|1639.5|1640.6|1639.4|1
1653985020000|2022-05-31 08:17:00|1640.8|1639.6|1640.8|1639.6|1640.8|1639.6|1640.8|1639.6|1
1653985030000|2022-05-31 08:17:10|||||||||1
1653985050000|2022-05-31 08:17:30|1640.7|1639.5|1640.8|1639.6|1640.8|1639.6|1640.7|1639.5|6
1653985060000|2022-05-31 08:17:40|1641|1639.8|1641|1639.8|1641|1639.8|1641|1639.8|2
1653985070000|2022-05-31 08:17:50|1640.8|1639.6|1640.8|1639.6|1640.8|1639.6|1640.8|1639.6|1
1653985080000|2022-05-31 08:18:00|||||||||2
1653985100000|2022-05-31 08:18:20|1640.9|1639.7|1640.9|1639.7|1640.9|1639.7|1640.9|1639.7|0
1653985120000|2022-05-31 08:18:40|1640.8|1639.6|1640.7|1639.5|1640.8|1639.6|1640.7|1639.5|0
1653985140000|2022-05-31 08:19:00|1640.9|1639.7|1640.9|1639.7|1640.9|1639.7|1640.9|1639.7|4
1653985160000|2022-05-31 08:19:20|1641|1639.8|1641.2|1640|1641.2|1640|1641|1639.8|7
1653985170000|2022-05-31 08:19:30|1641|1639.8|1641|1639.8|1641|1639.8|1641|1639.8|0
1653985180000|2022-05-31 08:19:40|1640.9|1639.7|1641|1639.8|1641|1639.8|1640.9|1639.7|1
1653985200000|2022-05-31 08:20:00|1641.2|1640|1641.6|1640.4|1641.6|1640.4|1641.2|1640|25
1653985210000|2022-05-31 08:20:10|||||||||4
1653985240000|2022-05-31 08:20:40|1641.5|1640.3|1641.5|1640.3|1641.5|1640.3|1641.5|1640.3|0
1653985250000|2022-05-31 08:20:50|1641.6|1640.4|1641.4|1640.2|1641.6|1640.4|1641.4|1640.2|2
1653985260000|2022-05-31 08:21:00|1641.5|1640.3|1641.5|1640.3|1641.5|1640.3|1641.5|1640.3|3
1653985300000|2022-05-31 08:21:40|1641.4|1640.2|1641.5|1640.3|1641.5|1640.3|1641.4|1640.2|0
1653985330000|2022-05-31 08:22:10|1641.3|1640.1|1641.3|1640.1|1641.3|1640.1|1641.3|1640.1|1
1653985360000|2022-05-31 08:22:40|1641.5|1640.3|1641.4|1640.2|1641.5|1640.3|1641.4|1640.2|0
1653985380000|2022-05-31 08:23:00|1641.5|1640.3|1641.6|1640.4|1641.6|1640.4|1641.5|1640.3|3
1653985390000|2022-05-31 08:23:10|||||||||1
1653985400000|2022-05-31 08:23:20|1641.5|1640.3|1641.5|1640.3|1641.5|1640.3|1641.5|1640.3|1
1653985420000|2022-05-31 08:23:40|1641.6|1640.4|1641.5|1640.3|1641.6|1640.4|1641.5|1640.3|0
1653985430000|2022-05-31 08:23:50|1641.6|1640.4|1641.6|1640.4|1641.6|1640.4|1641.6|1640.4|0
1653985440000|2022-05-31 08:24:00|1641.5|1640.3|1641.5|1640.3|1641.5|1640.3|1641.5|1640.3|0
1653985450000|2022-05-31 08:24:10|1641.4|1640.2|1641.3|1640.1|1641.4|1640.2|1641.2|1640|6
1653985460000|2022-05-31 08:24:20|1641.4|1640.2|1641.3|1640.1|1641.4|1640.2|1641.3|1640.1|0
1653985470000|2022-05-31 08:24:30|1641.2|1640|1641.2|1640|1641.2|1640|1641.2|1640|1
1653985490000|2022-05-31 08:24:50|1641|1639.8|1641|1639.8|1641|1639.8|1641|1639.8|1
1653985500000|2022-05-31 08:25:00|1640.8|1639.6|1640.8|1639.6|1640.8|1639.6|1640.8|1639.6|1
1653985510000|2022-05-31 08:25:10|1641|1639.8|1641|1639.8|1641|1639.8|1641|1639.8|1
1653985520000|2022-05-31 08:25:20|||||||||1
1653985530000|2022-05-31 08:25:30|1641.1|1639.9|1641|1639.8|1641.1|1639.9|1641|1639.8|0
1653985540000|2022-05-31 08:25:40|1641.2|1640|1641.2|1640|1641.2|1640|1641.2|1640|0
1653985550000|2022-05-31 08:25:50|||||||||6
1653985560000|2022-05-31 08:26:00|||||||||2
1653985570000|2022-05-31 08:26:10|1641|1639.8|1641|1639.8|1641|1639.8|1641|1639.8|8
1653985580000|2022-05-31 08:26:20|1640.9|1639.7|1640.4|1639.2|1640.9|1639.7|1640.4|1639.2|12
1653985600000|2022-05-31 08:26:40|1640.3|1639.1|1640.3|1639.1|1640.3|1639.1|1640.3|1639.1|2
1653985610000|2022-05-31 08:26:50|1640.4|1639.2|1640.5|1639.3|1640.5|1639.3|1640.4|1639.2|2
1653985620000|2022-05-31 08:27:00|1640.6|1639.4|1640.8|1639.6|1640.8|1639.6|1640.6|1639.4|3
1653985630000|2022-05-31 08:27:10|1640.7|1639.5|1640.7|1639.5|1640.7|1639.5|1640.7|1639.5|4
1653985640000|2022-05-31 08:27:20|1640.8|1639.6|1641|1639.8|1641|1639.8|1640.8|1639.6|0
1653985650000|2022-05-31 08:27:30|1640.9|1639.7|1640.9|1639.7|1640.9|1639.7|1640.9|1639.7|0
1653985670000|2022-05-31 08:27:50|1640.8|1639.6|1640.7|1639.5|1640.8|1639.6|1640.7|1639.5|1
1653985680000|2022-05-31 08:28:00|1640.6|1639.4|1640.5|1639.3|1640.6|1639.4|1640.5|1639.3|1
1653985690000|2022-05-31 08:28:10|1640.6|1639.4|1640.7|1639.5|1640.7|1639.5|1640.6|1639.4|2
1653985700000|2022-05-31 08:28:20|1640.4|1639.2|1640.4|1639.2|1640.4|1639.2|1640.4|1639.2|2
1653985710000|2022-05-31 08:28:30|1640.3|1639.1|1640.2|1639|1640.3|1639.1|1640.2|1639|7
1653985720000|2022-05-31 08:28:40|1640|1638.8|1640.2|1639|1640.2|1639|1639.9|1638.7|4
1653985730000|2022-05-31 08:28:50|1640.1|1638.9|1639.9|1638.7|1640.1|1638.9|1639.9|1638.7|7
1653985740000|2022-05-31 08:29:00|||||||||2
1653985750000|2022-05-31 08:29:10|1639.8|1638.6|1639.9|1638.7|1639.9|1638.7|1639.8|1638.6|0
1653985760000|2022-05-31 08:29:20|1640.1|1638.9|1640.2|1639|1640.2|1639|1640|1638.8|1
1653985770000|2022-05-31 08:29:30|1640.1|1638.9|1639.8|1638.6|1640.1|1638.9|1639.8|1638.6|1
1653985780000|2022-05-31 08:29:40|1640|1638.8|1639.8|1638.6|1640|1638.8|1639.8|1638.6|0
1653985790000|2022-05-31 08:29:50|1639.9|1638.7|1639.8|1638.6|1639.9|1638.7|1639.8|1638.6|0
1653985800000|2022-05-31 08:30:00|1639.9|1638.7|1639.9|1638.7|1640|1638.8|1639.9|1638.7|1
1653985810000|2022-05-31 08:30:10|1639.8|1638.6|1639.9|1638.7|1639.9|1638.7|1639.8|1638.6|0
1653985820000|2022-05-31 08:30:20|1639.8|1638.6|1639.9|1638.7|1639.9|1638.7|1639.8|1638.6|0
1653985830000|2022-05-31 08:30:30|1640|1638.8|1640|1638.8|1640.1|1638.9|1640|1638.8|1
1653985840000|2022-05-31 08:30:40|||||||||24
1653985860000|2022-05-31 08:31:00|1640.1|1638.9|1640.1|1638.9|1640.3|1639.1|1640.1|1638.9|1
1653985870000|2022-05-31 08:31:10|1640.2|1639|1640.1|1638.9|1640.3|1639.1|1640.1|1638.9|0
1653985880000|2022-05-31 08:31:20|1640.2|1639|1640.2|1639|1640.2|1639|1640.2|1639|0
1653985890000|2022-05-31 08:31:30|1640.1|1638.9|1640.1|1638.9|1640.2|1639|1640.1|1638.9|0
1653985910000|2022-05-31 08:31:50|1640|1638.8|1640|1638.8|1640|1638.8|1640|1638.8|0
1653985920000|2022-05-31 08:32:00|1640.1|1638.9|1640.1|1638.9|1640.1|1638.9|1640.1|1638.9|1
1653985940000|2022-05-31 08:32:20|1640|1638.8|1640.3|1639.1|1640.3|1639.1|1640|1638.8|0
1653985950000|2022-05-31 08:32:30|1640.2|1639|1640.1|1638.9|1640.2|1639|1640.1|1638.9|0
1653985970000|2022-05-31 08:32:50|1640.2|1639|1640.2|1639|1640.2|1639|1640.2|1639|0
1653985980000|2022-05-31 08:33:00|1640.1|1638.9|1640.2|1639|1640.3|1639.1|1640.1|1638.9|2
1653985990000|2022-05-31 08:33:10|1640.3|1639.1|1640.3|1639.1|1640.3|1639.1|1640.3|1639.1|2
1653986000000|2022-05-31 08:33:20|1640.2|1639|1640.2|1639|1640.2|1639|1640.2|1639|0
1653986010000|2022-05-31 08:33:30|1640.1|1638.9|1640.1|1638.9|1640.1|1638.9|1640|1638.8|0
1653986020000|2022-05-31 08:33:40|1640.2|1639|1640.2|1639|1640.2|1639|1640.2|1639|0
1653986040000|2022-05-31 08:34:00|1640.4|1639.2|1640.4|1639.2|1640.4|1639.2|1640.4|1639.2|1
1653986060000|2022-05-31 08:34:20|1640.2|1639|1640.2|1639|1640.2|1639|1640.2|1639|0
1653986070000|2022-05-31 08:34:30|1640.1|1638.9|1640.1|1638.9|1640.1|1638.9|1640.1|1638.9|1
1653986080000|2022-05-31 08:34:40|1640|1638.8|1639.9|1638.7|1640|1638.8|1639.9|1638.7|0
1653986100000|2022-05-31 08:35:00|1640.1|1638.9|1640.1|1638.9|1640.1|1638.9|1640|1638.8|1
1653986110000|2022-05-31 08:35:10|1640.2|1639|1640.2|1639|1640.2|1639|1640.2|1639|0
1653986120000|2022-05-31 08:35:20|1640.1|1638.9|1640.1|1638.9|1640.2|1639|1640.1|1638.9|0
1653986130000|2022-05-31 08:35:30|1640.2|1639|1640.1|1638.9|1640.2|1639|1640.1|1638.9|0
1653986140000|2022-05-31 08:35:40|1640.2|1639|1640.2|1639|1640.2|1639|1640.2|1639|0
1653986160000|2022-05-31 08:36:00|1640.3|1639.1|1640.3|1639.1|1640.3|1639.1|1640.3|1639.1|1
1653986170000|2022-05-31 08:36:10|1640.2|1639|1640.1|1638.9|1640.2|1639|1640.1|1638.9|0
1653986180000|2022-05-31 08:36:20|1640|1638.8|1639.8|1638.6|1640|1638.8|1639.8|1638.6|9
1653986210000|2022-05-31 08:36:50|1639.7|1638.5|1639.9|1638.7|1639.9|1638.7|1639.7|1638.5|0
1653986220000|2022-05-31 08:37:00|||||||||3
1653986230000|2022-05-31 08:37:10|||||||||1
1653986240000|2022-05-31 08:37:20|1639.8|1638.6|1639.9|1638.7|1639.9|1638.7|1639.8|1638.6|1
1653986250000|2022-05-31 08:37:30|1639.8|1638.6|1639.7|1638.5|1639.8|1638.6|1639.7|1638.5|2
1653986260000|2022-05-31 08:37:40|1639.9|1638.7|1640|1638.8|1640|1638.8|1639.9|1638.7|0
1653986280000|2022-05-31 08:38:00|1640.1|1638.9|1640.2|1639|1640.2|1639|1640.1|1638.9|0
1653986290000|2022-05-31 08:38:10|1640.3|1639.1|1640.3|1639.1|1640.3|1639.1|1640.3|1639.1|3
1653986320000|2022-05-31 08:38:40|1640.1|1638.9|1640.1|1638.9|1640.1|1638.9|1640.1|1638.9|1
1653986340000|2022-05-31 08:39:00|1640.2|1639|1640.4|1639.2|1640.6|1639.4|1640.2|1639|2
1653986350000|2022-05-31 08:39:10|||||||||5
1653986380000|2022-05-31 08:39:40|1640.5|1639.3|1640.5|1639.3|1640.5|1639.3|1640.5|1639.3|0
1653986390000|2022-05-31 08:39:50|1640.6|1639.4|1640.8|1639.6|1640.8|1639.6|1640.6|1639.4|1
1653986400000|2022-05-31 08:40:00|1640.3|1639.1|1640.4|1639.2|1640.4|1639.2|1640.3|1639.1|11
1653986410000|2022-05-31 08:40:10|1640.5|1639.3|1640.5|1639.3|1640.5|1639.3|1640.5|1639.3|5
1653986440000|2022-05-31 08:40:40|1640.4|1639.2|1640.4|1639.2|1640.4|1639.2|1640.4|1639.2|0
1653986480000|2022-05-31 08:41:20|1640.5|1639.3|1641|1639.8|1641|1639.8|1640.5|1639.3|2
1653986490000|2022-05-31 08:41:30|1641.1|1639.9|1641.3|1640.1|1641.3|1640.1|1641.1|1639.9|0
1653986510000|2022-05-31 08:41:50|1641.4|1640.2|1641.4|1640.2|1641.4|1640.2|1641.4|1640.2|0
1653986520000|2022-05-31 08:42:00|1641.3|1640.1|1641.3|1640.1|1641.3|1640.1|1641.3|1640.1|0
1653986540000|2022-05-31 08:42:20|1641.5|1640.3|1641.5|1640.3|1641.5|1640.3|1641.3|1640.1|23
1653986550000|2022-05-31 08:42:30|1641.4|1640.2|1641.4|1640.2|1641.5|1640.3|1641.4|1640.2|1
1653986560000|2022-05-31 08:42:40|1641.3|1640.1|1641.2|1640|1641.3|1640.1|1641.2|1640|7
1653986570000|2022-05-31 08:42:50|1641|1639.8|1640.9|1639.7|1641|1639.8|1640.9|1639.7|3
1653986580000|2022-05-31 08:43:00|1641|1639.8|1641|1639.8|1641|1639.8|1640.9|1639.7|1
1653986590000|2022-05-31 08:43:10|1641.1|1639.9|1641.1|1639.9|1641.1|1639.9|1641.1|1639.9|2
1653986610000|2022-05-31 08:43:30|1641|1639.8|1640.8|1639.6|1641|1639.8|1640.8|1639.6|0
1653986620000|2022-05-31 08:43:40|1640.7|1639.5|1640.6|1639.4|1640.7|1639.5|1640.6|1639.4|0
1653986630000|2022-05-31 08:43:50|1640.7|1639.5|1640.6|1639.4|1640.7|1639.5|1640.6|1639.4|0
1653986640000|2022-05-31 08:44:00|1640.7|1639.5|1640.7|1639.5|1640.7|1639.5|1640.7|1639.5|0
1653986650000|2022-05-31 08:44:10|||||||||1
1653986660000|2022-05-31 08:44:20|1640.9|1639.7|1640.9|1639.7|1640.9|1639.7|1640.9|1639.7|3
1653986670000|2022-05-31 08:44:30|1640.7|1639.5|1640.8|1639.6|1640.8|1639.6|1640.7|1639.5|0
1653986690000|2022-05-31 08:44:50|1640.9|1639.7|1641|1639.8|1641|1639.8|1640.9|1639.7|0
1653986700000|2022-05-31 08:45:00|1640.9|1639.7|1640.8|1639.6|1640.9|1639.7|1640.8|1639.6|1
1653986710000|2022-05-31 08:45:10|1640.7|1639.5|1640.5|1639.3|1640.8|1639.6|1640.5|1639.3|3
1653986720000|2022-05-31 08:45:20|1640.6|1639.4|1640.6|1639.4|1640.7|1639.5|1640.6|1639.4|1
1653986730000|2022-05-31 08:45:30|1640.5|1639.3|1640.5|1639.3|1640.5|1639.3|1640.5|1639.3|0
1653986760000|2022-05-31 08:46:00|1640.7|1639.5|1640.7|1639.5|1640.8|1639.6|1640.7|1639.5|2
1653986770000|2022-05-31 08:46:10|1640.8|1639.6|1641|1639.8|1641|1639.8|1640.8|1639.6|3
1653986800000|2022-05-31 08:46:40|1640.9|1639.7|1641|1639.8|1641|1639.8|1640.9|1639.7|0
1653986820000|2022-05-31 08:47:00|1641.1|1639.9|1640.9|1639.7|1641.1|1639.9|1640.9|1639.7|1
1653986830000|2022-05-31 08:47:10|1641|1639.8|1641|1639.8|1641|1639.8|1641|1639.8|0
1653986840000|2022-05-31 08:47:20|1640.7|1639.5|1640.7|1639.5|1640.7|1639.5|1640.7|1639.5|1
1653986860000|2022-05-31 08:47:40|1640.8|1639.6|1641.2|1640|1641.2|1640|1640.8|1639.6|13
1653986870000|2022-05-31 08:47:50|1641|1639.8|1641|1639.8|1641|1639.8|1641|1639.8|2
1653986890000|2022-05-31 08:48:10|1641.3|1640.1|1641.3|1640.1|1641.3|1640.1|1641|1639.8|18
1653986900000|2022-05-31 08:48:20|1641.1|1639.9|1641.1|1639.9|1641.1|1639.9|1641.1|1639.9|0
1653986910000|2022-05-31 08:48:30|1641.2|1640|1641.2|1640|1641.3|1640.1|1641.1|1639.9|8
1653986920000|2022-05-31 08:48:40|1641.1|1639.9|1641|1639.8|1641.1|1639.9|1640.7|1639.5|6
1653986930000|2022-05-31 08:48:50|1640.8|1639.6|1640.8|1639.6|1640.8|1639.6|1640.8|1639.6|1
1653986960000|2022-05-31 08:49:20|1640.7|1639.5|1640.7|1639.5|1640.7|1639.5|1640.7|1639.5|0
1653986970000|2022-05-31 08:49:30|1640.8|1639.6|1641.2|1640|1641.3|1640.1|1640.8|1639.6|19
1653986980000|2022-05-31 08:49:40|1641.1|1639.9|1641.3|1640.1|1641.3|1640.1|1641.1|1639.9|0
1653986990000|2022-05-31 08:49:50|1641.4|1640.2|1641.4|1640.2|1641.4|1640.2|1641.4|1640.2|0
1653987000000|2022-05-31 08:50:00|1641.3|1640.1|1641.3|1640.1|1641.3|1640.1|1641.3|1640.1|2
1653987010000|2022-05-31 08:50:10|1640.7|1639.5|1640.7|1639.5|1640.7|1639.5|1640.7|1639.5|7
1653987020000|2022-05-31 08:50:20|1640.6|1639.4|1640.6|1639.4|1640.6|1639.4|1640.6|1639.4|0
1653987030000|2022-05-31 08:50:30|1640.7|1639.5|1640.6|1639.4|1640.7|1639.5|1640.5|1639.3|0
1653987040000|2022-05-31 08:50:40|1640.7|1639.5|1640.7|1639.5|1640.7|1639.5|1640.6|1639.4|0
1653987050000|2022-05-31 08:50:50|1640.6|1639.4|1640.6|1639.4|1640.6|1639.4|1640.6|1639.4|0
1653987060000|2022-05-31 08:51:00|1640.5|1639.3|1640.5|1639.3|1640.5|1639.3|1640.5|1639.3|1
1653987080000|2022-05-31 08:51:20|1640.3|1639.1|1640.8|1639.6|1640.8|1639.6|1640.2|1639|6
1653987090000|2022-05-31 08:51:30|1640.9|1639.7|1640.8|1639.6|1640.9|1639.7|1640.8|1639.6|5
1653987110000|2022-05-31 08:51:50|1640.6|1639.4|1640.6|1639.4|1640.6|1639.4|1640.6|1639.4|0
1653987120000|2022-05-31 08:52:00|1640.5|1639.3|1640.8|1639.6|1640.8|1639.6|1640.5|1639.3|7
1653987130000|2022-05-31 08:52:10|1640.7|1639.5|1640.4|1639.2|1640.8|1639.6|1640.4|1639.2|5
1653987160000|2022-05-31 08:52:40|||||||||2
1653987180000|2022-05-31 08:53:00|||||||||2
1653987190000|2022-05-31 08:53:10|1640.3|1639.1|1639.9|1638.7|1640.3|1639.1|1639.9|1638.7|6
1653987200000|2022-05-31 08:53:20|1640|1638.8|1640|1638.8|1640|1638.8|1640|1638.8|0
1653987210000|2022-05-31 08:53:30|1639.9|1638.7|1640|1638.8|1640|1638.8|1639.9|1638.7|1
1653987220000|2022-05-31 08:53:40|1640.1|1638.9|1640.5|1639.3|1640.5|1639.3|1640|1638.8|1
1653987230000|2022-05-31 08:53:50|1640.7|1639.5|1640.8|1639.6|1640.8|1639.6|1640.7|1639.5|9
1653987260000|2022-05-31 08:54:20|1641|1639.8|1641|1639.8|1641|1639.8|1641|1639.8|5
1653987280000|2022-05-31 08:54:40|||||||||1
1653987290000|2022-05-31 08:54:50|||||||||2
1653987350000|2022-05-31 08:55:50|||||||||1
1653987360000|2022-05-31 08:56:00|1640.9|1639.7|1641|1639.8|1641|1639.8|1640.9|1639.7|0
1653987380000|2022-05-31 08:56:20|||||||||2
1653987390000|2022-05-31 08:56:30|1641.1|1639.9|1641|1639.8|1641.1|1639.9|1641|1639.8|0
1653987450000|2022-05-31 08:57:30|||||||||1
1653987460000|2022-05-31 08:57:40|1640.9|1639.7|1640.4|1639.2|1640.9|1639.7|1640.4|1639.2|5
1653987470000|2022-05-31 08:57:50|1640.2|1639|1640.5|1639.3|1640.5|1639.3|1640.2|1639|6
1653987490000|2022-05-31 08:58:10|1640.4|1639.2|1640.3|1639.1|1640.4|1639.2|1640.3|1639.1|0
1653987500000|2022-05-31 08:58:20|1640.4|1639.2|1640.2|1639|1640.4|1639.2|1640.2|1639|1
1653987510000|2022-05-31 08:58:30|1640.1|1638.9|1640.3|1639.1|1640.4|1639.2|1640.1|1638.9|12
1653987520000|2022-05-31 08:58:40|1640.4|1639.2|1640.7|1639.5|1640.7|1639.5|1640.4|1639.2|1
1653987530000|2022-05-31 08:58:50|1640.5|1639.3|1640.8|1639.6|1640.9|1639.7|1640.5|1639.3|6
1653987540000|2022-05-31 08:59:00|1640.7|1639.5|1640.7|1639.5|1640.8|1639.6|1640.7|1639.5|0
1653987550000|2022-05-31 08:59:10|1640.6|1639.4|1640.6|1639.4|1640.6|1639.4|1640.6|1639.4|0
1653987560000|2022-05-31 08:59:20|1640.5|1639.3|1640.6|1639.4|1640.6|1639.4|1640.5|1639.3|1
1653987570000|2022-05-31 08:59:30|||||||||1
1653987580000|2022-05-31 08:59:40|1640.7|1639.5|1640.6|1639.4|1640.8|1639.6|1640.6|1639.4|0
1653987600000|2022-05-31 09:00:00|1640.4|1639.2|1640.6|1639.4|1640.6|1639.4|1640.4|1639.2|0
1653987610000|2022-05-31 09:00:10|1640.5|1639.3|1640.6|1639.4|1640.6|1639.4|1640.5|1639.3|0
1653987620000|2022-05-31 09:00:20|1640.5|1639.3|1640.6|1639.4|1640.6|1639.4|1640.5|1639.3|0
1653987630000|2022-05-31 09:00:30|1640.5|1639.3|1640.4|1639.2|1640.5|1639.3|1640.4|1639.2|0
1653987640000|2022-05-31 09:00:40|1640.3|1639.1|1640.1|1638.9|1640.3|1639.1|1640.1|1638.9|0
1653987660000|2022-05-31 09:01:00|1640.2|1639|1640.1|1638.9|1640.2|1639|1640.1|1638.9|0
1653987670000|2022-05-31 09:01:10|1640|1638.8|1639.8|1638.6|1640|1638.8|1639.8|1638.6|0
1653987690000|2022-05-31 09:01:30|1639.9|1638.7|1639.9|1638.7|1639.9|1638.7|1639.9|1638.7|0
1653987700000|2022-05-31 09:01:40|1639.8|1638.6|1639.6|1638.4|1639.8|1638.6|1639.6|1638.4|0
1653987710000|2022-05-31 09:01:50|1639.7|1638.5|1639.7|1638.5|1639.7|1638.5|1639.7|1638.5|0
1653987720000|2022-05-31 09:02:00|1639.9|1638.7|1639.8|1638.6|1639.9|1638.7|1639.8|1638.6|2
1653987730000|2022-05-31 09:02:10|1639.7|1638.5|1639.8|1638.6|1639.8|1638.6|1639.6|1638.4|1
1653987740000|2022-05-31 09:02:20|1639.9|1638.7|1639.9|1638.7|1639.9|1638.7|1639.8|1638.6|2
1653987750000|2022-05-31 09:02:30|1639.7|1638.5|1639.8|1638.6|1639.8|1638.6|1639.7|1638.5|1
1653987760000|2022-05-31 09:02:40|1639.9|1638.7|1639.9|1638.7|1639.9|1638.7|1639.9|1638.7|0
1653987770000|2022-05-31 09:02:50|1639.8|1638.6|1639.8|1638.6|1639.8|1638.6|1639.7|1638.5|0
1653987780000|2022-05-31 09:03:00|1639.7|1638.5|1639.8|1638.6|1639.8|1638.6|1639.7|1638.5|0
1653987790000|2022-05-31 09:03:10|1639.7|1638.5|1639.7|1638.5|1639.7|1638.5|1639.7|1638.5|0
1653987800000|2022-05-31 09:03:20|1639.6|1638.4|1639.4|1638.2|1639.6|1638.4|1639.4|1638.2|0
1653987810000|2022-05-31 09:03:30|1639.3|1638.1|1639.6|1638.4|1639.6|1638.4|1639.2|1638|1
1653987840000|2022-05-31 09:04:00|1639.5|1638.3|1639.5|1638.3|1639.5|1638.3|1639.5|1638.3|0
1653987850000|2022-05-31 09:04:10|1639.4|1638.2|1639.4|1638.2|1639.4|1638.2|1639.4|1638.2|0
1653987860000|2022-05-31 09:04:20|1639.2|1638|1639.4|1638.2|1639.4|1638.2|1639.2|1638|1
1653987870000|2022-05-31 09:04:30|1639.3|1638.1|1639.1|1637.9|1639.3|1638.1|1639.1|1637.9|0
1653987890000|2022-05-31 09:04:50|1639.4|1638.2|1639.4|1638.2|1639.4|1638.2|1639.4|1638.2|3
1653987900000|2022-05-31 09:05:00|1639.3|1638.1|1639.3|1638.1|1639.3|1638.1|1639.3|1638.1|1
1653987910000|2022-05-31 09:05:10|1639.4|1638.2|1639.4|1638.2|1639.4|1638.2|1639.4|1638.2|0
1653987940000|2022-05-31 09:05:40|1639.6|1638.4|1639.7|1638.5|1639.7|1638.5|1639.6|1638.4|1
1653987960000|2022-05-31 09:06:00|1639.6|1638.4|1639.6|1638.4|1639.7|1638.5|1639.6|1638.4|0
1653987970000|2022-05-31 09:06:10|1639.7|1638.5|1639.7|1638.5|1639.7|1638.5|1639.6|1638.4|1
1653987980000|2022-05-31 09:06:20|1639.6|1638.4|1639.6|1638.4|1639.6|1638.4|1639.6|1638.4|0
1653987990000|2022-05-31 09:06:30|1639.4|1638.2|1639.4|1638.2|1639.5|1638.3|1639.4|1638.2|0
1653988000000|2022-05-31 09:06:40|1639.5|1638.3|1639.4|1638.2|1639.5|1638.3|1639.4|1638.2|0
1653988010000|2022-05-31 09:06:50|||||||||1
1653988020000|2022-05-31 09:07:00|1639.3|1638.1|1639.4|1638.2|1639.4|1638.2|1639.3|1638.1|1
1653988030000|2022-05-31 09:07:10|1639.3|1638.1|1639.3|1638.1|1639.4|1638.2|1639.3|1638.1|0
1653988040000|2022-05-31 09:07:20|1639.4|1638.2|1639.5|1638.3|1639.5|1638.3|1639.4|1638.2|1
1653988050000|2022-05-31 09:07:30|1639.6|1638.4|1639.6|1638.4|1639.7|1638.5|1639.5|1638.3|0
1653988060000|2022-05-31 09:07:40|1639.4|1638.2|1639.4|1638.2|1639.5|1638.3|1639.4|1638.2|1
1653988070000|2022-05-31 09:07:50|1639.5|1638.3|1639.5|1638.3|1639.5|1638.3|1639.4|1638.2|1
1653988100000|2022-05-31 09:08:20|1639.4|1638.2|1639.4|1638.2|1639.4|1638.2|1639.4|1638.2|0
1653988140000|2022-05-31 09:09:00|1639.5|1638.3|1639.5|1638.3|1639.5|1638.3|1639.4|1638.2|3
1653988150000|2022-05-31 09:09:10|1639.4|1638.2|1639.6|1638.4|1639.6|1638.4|1639.4|1638.2|0
1653988170000|2022-05-31 09:09:30|1639.7|1638.5|1639.7|1638.5|1639.7|1638.5|1639.7|1638.5|0
1653988180000|2022-05-31 09:09:40|1639.6|1638.4|1639.4|1638.2|1639.6|1638.4|1639.4|1638.2|1
1653988190000|2022-05-31 09:09:50|1639.3|1638.1|1639.4|1638.2|1639.4|1638.2|1639.2|1638|0
1653988200000|2022-05-31 09:10:00|1639.2|1638|1639.2|1638|1639.3|1638.1|1639.2|1638|1
1653988210000|2022-05-31 09:10:10|1639.3|1638.1|1639.1|1637.9|1639.4|1638.2|1639.1|1637.9|2
1653988220000|2022-05-31 09:10:20|||||||||1
1653988280000|2022-05-31 09:11:20|1639|1637.8|1639|1637.8|1639|1637.8|1639|1637.8|4
1653988290000|2022-05-31 09:11:30|1639.1|1637.9|1639.1|1637.9|1639.1|1637.9|1639.1|1637.9|0
1653988330000|2022-05-31 09:12:10|1639|1637.8|1639|1637.8|1639|1637.8|1639|1637.8|4
1653988370000|2022-05-31 09:12:50|1639.2|1638|1639|1637.8|1639.2|1638|1639|1637.8|0
1653988440000|2022-05-31 09:14:00|1639.2|1638|1639.1|1637.9|1639.2|1638|1639|1637.8|0
1653988450000|2022-05-31 09:14:10|1639|1637.8|1639|1637.8|1639|1637.8|1639|1637.8|0
1653988480000|2022-05-31 09:14:40|||||||||1
1653988490000|2022-05-31 09:14:50|1639.2|1638|1639|1637.8|1639.2|1638|1639|1637.8|0
1653988500000|2022-05-31 09:15:00|1639.1|1637.9|1639|1637.8|1639.1|1637.9|1639|1637.8|0
1653988520000|2022-05-31 09:15:20|1639.1|1637.9|1639.1|1637.9|1639.1|1637.9|1639.1|1637.9|0
1653988550000|2022-05-31 09:15:50|1639|1637.8|1639|1637.8|1639|1637.8|1639|1637.8|0
1653988560000|2022-05-31 09:16:00|1639.2|1638|1639|1637.8|1639.2|1638|1639|1637.8|1
1653988590000|2022-05-31 09:16:30|1639.1|1637.9|1639.1|1637.9|1639.1|1637.9|1639.1|1637.9|0
1653988600000|2022-05-31 09:16:40|1639|1637.8|1639.1|1637.9|1639.1|1637.9|1639|1637.8|0
1653988620000|2022-05-31 09:17:00|1639.5|1638.3|1639.5|1638.3|1639.5|1638.3|1639.5|1638.3|4
1653988630000|2022-05-31 09:17:10|1639.4|1638.2|1639.4|1638.2|1639.4|1638.2|1639.4|1638.2|1
1653988640000|2022-05-31 09:17:20|1639.5|1638.3|1639.5|1638.3|1639.5|1638.3|1639.4|1638.2|0
1653988650000|2022-05-31 09:17:30|1639.4|1638.2|1639.4|1638.2|1639.4|1638.2|1639.4|1638.2|0
1653988660000|2022-05-31 09:17:40|1639.5|1638.3|1639.5|1638.3|1639.5|1638.3|1639.5|1638.3|4
1653988680000|2022-05-31 09:18:00|1639.4|1638.2|1639.5|1638.3|1639.5|1638.3|1639.4|1638.2|0
1653988700000|2022-05-31 09:18:20|1639.2|1638|1639.3|1638.1|1639.4|1638.2|1639.2|1638|103
1653988710000|2022-05-31 09:18:30|1639.4|1638.2|1639.4|1638.2|1639.5|1638.3|1639.4|1638.2|0
1653988720000|2022-05-31 09:18:40|1639.3|1638.1|1639.3|1638.1|1639.3|1638.1|1639.3|1638.1|0
1653988740000|2022-05-31 09:19:00|1639.2|1638|1639|1637.8|1639.2|1638|1639|1637.8|0
1653988750000|2022-05-31 09:19:10|||||||||10
1653988760000|2022-05-31 09:19:20|1638.9|1637.7|1639|1637.8|1639|1637.8|1638.9|1637.7|0
1653988770000|2022-05-31 09:19:30|1638.9|1637.7|1638.9|1637.7|1638.9|1637.7|1638.9|1637.7|0
1653988790000|2022-05-31 09:19:50|1639.2|1638|1639|1637.8|1639.2|1638|1639|1637.8|2
1653988800000|2022-05-31 09:20:00|1639.1|1637.9|1639|1637.8|1639.1|1637.9|1639|1637.8|1
1653988810000|2022-05-31 09:20:10|1639.2|1638|1639.2|1638|1639.2|1638|1639.2|1638|1
1653988850000|2022-05-31 09:20:50|1639.3|1638.1|1639.5|1638.3|1639.5|1638.3|1639.3|1638.1|1
1653988870000|2022-05-31 09:21:10|1639.4|1638.2|1639|1637.8|1639.4|1638.2|1639|1637.8|2
1653988880000|2022-05-31 09:21:20|1639.3|1638.1|1639.3|1638.1|1639.3|1638.1|1639.3|1638.1|5
1653988920000|2022-05-31 09:22:00|||||||||1
1653988930000|2022-05-31 09:22:10|1639.5|1638.3|1639.8|1638.6|1639.8|1638.6|1639.5|1638.3|6
1653988950000|2022-05-31 09:22:30|1639.9|1638.7|1639.5|1638.3|1639.9|1638.7|1639.5|1638.3|1
1653988960000|2022-05-31 09:22:40|1639.6|1638.4|1639.6|1638.4|1639.6|1638.4|1639.6|1638.4|2
1653988980000|2022-05-31 09:23:00|1639.3|1638.1|1639.3|1638.1|1639.3|1638.1|1639.3|1638.1|3
1653989040000|2022-05-31 09:24:00|1639.2|1638|1639.2|1638|1639.3|1638.1|1639.2|1638|0
1653989070000|2022-05-31 09:24:30|1639.1|1637.9|1638.8|1637.6|1639.1|1637.9|1638.8|1637.6|7
1653989080000|2022-05-31 09:24:40|1638.9|1637.7|1638.8|1637.6|1638.9|1637.7|1638.8|1637.6|0
1653989090000|2022-05-31 09:24:50|1638.5|1637.3|1638.5|1637.3|1638.5|1637.3|1638.5|1637.3|3
1653989100000|2022-05-31 09:25:00|1638.8|1637.6|1639|1637.8|1639|1637.8|1638.8|1637.6|5
1653989110000|2022-05-31 09:25:10|1639.1|1637.9|1639|1637.8|1639.1|1637.9|1639|1637.8|1
1653989150000|2022-05-31 09:25:50|1639.1|1637.9|1639.2|1638|1639.2|1638|1639.1|1637.9|0
1653989160000|2022-05-31 09:26:00|1639|1637.8|1639|1637.8|1639|1637.8|1639|1637.8|4
1653989170000|2022-05-31 09:26:10|1639.2|1638|1639.2|1638|1639.3|1638.1|1639.1|1637.9|2
1653989190000|2022-05-31 09:26:30|1639.3|1638.1|1639.3|1638.1|1639.3|1638.1|1639.3|1638.1|0
1653989210000|2022-05-31 09:26:50|1639.2|1638|1639.3|1638.1|1639.3|1638.1|1639.2|1638|0
1653989220000|2022-05-31 09:27:00|1639.2|1638|1639.2|1638|1639.3|1638.1|1639.2|1638|0
1653989230000|2022-05-31 09:27:10|1639.3|1638.1|1639.3|1638.1|1639.3|1638.1|1639.3|1638.1|0
1653989240000|2022-05-31 09:27:20|1639.2|1638|1639|1637.8|1639.2|1638|1639|1637.8|4
1653989250000|2022-05-31 09:27:30|||||||||1
1653989260000|2022-05-31 09:27:40|1638.9|1637.7|1639|1637.8|1639|1637.8|1638.9|1637.7|0
1653989270000|2022-05-31 09:27:50|1638.9|1637.7|1639|1637.8|1639.1|1637.9|1638.9|1637.7|0
1653989280000|2022-05-31 09:28:00|1638.8|1637.6|1638.7|1637.5|1638.8|1637.6|1638.7|1637.5|2
1653989290000|2022-05-31 09:28:10|1638.8|1637.6|1638.8|1637.6|1638.8|1637.6|1638.8|1637.6|0
1653989300000|2022-05-31 09:28:20|1638.6|1637.4|1638.6|1637.4|1638.6|1637.4|1638.6|1637.4|2
1653989320000|2022-05-31 09:28:40|1638.5|1637.3|1638.5|1637.3|1638.5|1637.3|1638.3|1637.1|5
1653989330000|2022-05-31 09:28:50|1638.6|1637.4|1638.7|1637.5|1638.7|1637.5|1638.5|1637.3|1
1653989340000|2022-05-31 09:29:00|1638.6|1637.4|1638.6|1637.4|1638.6|1637.4|1638.6|1637.4|1
1653989350000|2022-05-31 09:29:10|1638.7|1637.5|1638.8|1637.6|1638.8|1637.6|1638.7|1637.5|0
1653989360000|2022-05-31 09:29:20|1639|1637.8|1639|1637.8|1639.1|1637.9|1639|1637.8|0
1653989380000|2022-05-31 09:29:40|1639.2|1638|1639|1637.8|1639.2|1638|1639|1637.8|2
1653989390000|2022-05-31 09:29:50|1639.2|1638|1639|1637.8|1639.3|1638.1|1639|1637.8|3
1653989400000|2022-05-31 09:30:00|1639.1|1637.9|1639|1637.8|1639.1|1637.9|1639|1637.8|0
1653989410000|2022-05-31 09:30:10|1639.1|1637.9|1639.1|1637.9|1639.1|1637.9|1639.1|1637.9|2
1653989420000|2022-05-31 09:30:20|1639|1637.8|1639|1637.8|1639|1637.8|1639|1637.8|0
1653989430000|2022-05-31 09:30:30|1639.3|1638.1|1639.6|1638.4|1639.6|1638.4|1639.3|1638.1|3
1653989450000|2022-05-31 09:30:50|1639.5|1638.3|1639.5|1638.3|1639.5|1638.3|1639.5|1638.3|1
1653989460000|2022-05-31 09:31:00|1639.6|1638.4|1639.5|1638.3|1639.6|1638.4|1639.5|1638.3|0
1653989470000|2022-05-31 09:31:10|1639.3|1638.1|1639.3|1638.1|1639.3|1638.1|1639.3|1638.1|0
1653989520000|2022-05-31 09:32:00|1639.4|1638.2|1639.5|1638.3|1639.5|1638.3|1639.4|1638.2|0
1653989530000|2022-05-31 09:32:10|1639.4|1638.2|1639.3|1638.1|1639.4|1638.2|1639.3|1638.1|1
1653989540000|2022-05-31 09:32:20|1639.1|1637.9|1638.9|1637.7|1639.1|1637.9|1638.9|1637.7|6
1653989550000|2022-05-31 09:32:30|1638.8|1637.6|1638.8|1637.6|1638.9|1637.7|1638.8|1637.6|0
1653989560000|2022-05-31 09:32:40|||||||||1
1653989570000|2022-05-31 09:32:50|1639|1637.8|1639|1637.8|1639|1637.8|1638.9|1637.7|0
1653989580000|2022-05-31 09:33:00|1638.9|1637.7|1639|1637.8|1639|1637.8|1638.9|1637.7|0
1653989600000|2022-05-31 09:33:20|1638.9|1637.7|1639|1637.8|1639|1637.8|1638.9|1637.7|0
1653989610000|2022-05-31 09:33:30|1638.9|1637.7|1639|1637.8|1639|1637.8|1638.9|1637.7|3
1653989620000|2022-05-31 09:33:40|||||||||1
1653989640000|2022-05-31 09:34:00|1638.9|1637.7|1639|1637.8|1639|1637.8|1638.9|1637.7|0
1653989670000|2022-05-31 09:34:30|1639.1|1637.9|1639.1|1637.9|1639.1|1637.9|1639.1|1637.9|0
1653989680000|2022-05-31 09:34:40|1639|1637.8|1638.9|1637.7|1639|1637.8|1638.9|1637.7|0
1653989690000|2022-05-31 09:34:50|1638.7|1637.5|1638.7|1637.5|1638.7|1637.5|1638.6|1637.4|0
1653989720000|2022-05-31 09:35:20|1638.9|1637.7|1638.6|1637.4|1638.9|1637.7|1638.6|1637.4|1
1653989730000|2022-05-31 09:35:30|1638.7|1637.5|1638.7|1637.5|1638.7|1637.5|1638.6|1637.4|0
1653989740000|2022-05-31 09:35:40|||||||||1
1653989770000|2022-05-31 09:36:10|1638.6|1637.4|1638.7|1637.5|1638.7|1637.5|1638.6|1637.4|1
1653989800000|2022-05-31 09:36:40|||||||||1
1653989850000|2022-05-31 09:37:30|1638.6|1637.4|1638.6|1637.4|1638.6|1637.4|1638.6|1637.4|0
1653989860000|2022-05-31 09:37:40|1638.4|1637.2|1638.6|1637.4|1638.6|1637.4|1638.4|1637.2|2
1653989870000|2022-05-31 09:37:50|1638.8|1637.6|1638.9|1637.7|1638.9|1637.7|1638.8|1637.6|0
1653989880000|2022-05-31 09:38:00|1639|1637.8|1639|1637.8|1639|1637.8|1639|1637.8|0
1653989890000|2022-05-31 09:38:10|1638.9|1637.7|1638.9|1637.7|1638.9|1637.7|1638.9|1637.7|0
1653989920000|2022-05-31 09:38:40|1638.8|1637.6|1638.8|1637.6|1638.8|1637.6|1638.8|1637.6|0
1653989940000|2022-05-31 09:39:00|1638.7|1637.5|1639.1|1637.9|1639.2|1638|1638.7|1637.5|2
1653989950000|2022-05-31 09:39:10|1639.2|1638|1639.2|1638|1639.2|1638|1639.2|1638|0
1653989980000|2022-05-31 09:39:40|1639.1|1637.9|1639.1|1637.9|1639.2|1638|1639|1637.8|0
1653989990000|2022-05-31 09:39:50|1639.2|1638|1639|1637.8|1639.2|1638|1639|1637.8|0
1653990000000|2022-05-31 09:40:00|1639.1|1637.9|1639.2|1638|1639.2|1638|1639.1|1637.9|1
1653990080000|2022-05-31 09:41:20|1639.4|1638.2|1639.7|1638.5|1639.7|1638.5|1639.4|1638.2|2
1653990090000|2022-05-31 09:41:30|1639.9|1638.7|1639.9|1638.7|1639.9|1638.7|1639.9|1638.7|0
1653990100000|2022-05-31 09:41:40|1639.7|1638.5|1639.7|1638.5|1639.7|1638.5|1639.7|1638.5|0
1653990110000|2022-05-31 09:41:50|1639.8|1638.6|1640.1|1638.9|1640.1|1638.9|1639.8|1638.6|6
1653990120000|2022-05-31 09:42:00|1639.9|1638.7|1640.1|1638.9|1640.1|1638.9|1639.9|1638.7|0
1653990140000|2022-05-31 09:42:20|1639.9|1638.7|1639.9|1638.7|1639.9|1638.7|1639.9|1638.7|0
1653990160000|2022-05-31 09:42:40|1640|1638.8|1640|1638.8|1640|1638.8|1640|1638.8|0
1653990170000|2022-05-31 09:42:50|1639.9|1638.7|1639.9|1638.7|1640|1638.8|1639.9|1638.7|1
1653990180000|2022-05-31 09:43:00|1640|1638.8|1640|1638.8|1640|1638.8|1639.9|1638.7|0
1653990190000|2022-05-31 09:43:10|1639.9|1638.7|1639.9|1638.7|1640|1638.8|1639.9|1638.7|0
1653990200000|2022-05-31 09:43:20|||||||||1
1653990210000|2022-05-31 09:43:30|1639.8|1638.6|1639.9|1638.7|1639.9|1638.7|1639.8|1638.6|0
1653990220000|2022-05-31 09:43:40|1639.6|1638.4|1639.7|1638.5|1639.7|1638.5|1639.6|1638.4|1
1653990230000|2022-05-31 09:43:50|1639.9|1638.7|1639.9|1638.7|1639.9|1638.7|1639.9|1638.7|1
1653990240000|2022-05-31 09:44:00|1639.7|1638.5|1639.7|1638.5|1639.7|1638.5|1639.7|1638.5|1
1653990250000|2022-05-31 09:44:10|||||||||1
1653990260000|2022-05-31 09:44:20|1639.6|1638.4|1639.6|1638.4|1639.6|1638.4|1639.6|1638.4|0
1653990280000|2022-05-31 09:44:40|1639.7|1638.5|1639.7|1638.5|1639.7|1638.5|1639.7|1638.5|0
1653990310000|2022-05-31 09:45:10|1639.8|1638.6|1639.8|1638.6|1639.8|1638.6|1639.8|1638.6|0
1653990350000|2022-05-31 09:45:50|1639.7|1638.5|1639.8|1638.6|1639.8|1638.6|1639.7|1638.5|0
1653990380000|2022-05-31 09:46:20|1640|1638.8|1640|1638.8|1640|1638.8|1640|1638.8|2
1653990410000|2022-05-31 09:46:50|1639.9|1638.7|1640|1638.8|1640|1638.8|1639.9|1638.7|0
1653990420000|2022-05-31 09:47:00|1639.9|1638.7|1639.9|1638.7|1639.9|1638.7|1639.9|1638.7|0
1653990440000|2022-05-31 09:47:20|1639.8|1638.6|1640|1638.8|1640|1638.8|1639.8|1638.6|1
1653990480000|2022-05-31 09:48:00|1639.9|1638.7|1640|1638.8|1640.1|1638.9|1639.9|1638.7|2
1653990500000|2022-05-31 09:48:20|1639.9|1638.7|1639.9|1638.7|1639.9|1638.7|1639.9|1638.7|0
1653990510000|2022-05-31 09:48:30|1640|1638.8|1640|1638.8|1640|1638.8|1640|1638.8|0
1653990520000|2022-05-31 09:48:40|1640.1|1638.9|1640|1638.8|1640.2|1639|1640|1638.8|1
1653990530000|2022-05-31 09:48:50|1640.1|1638.9|1640|1638.8|1640.1|1638.9|1639.9|1638.7|0
1653990550000|2022-05-31 09:49:10|1639.8|1638.6|1639.8|1638.6|1639.8|1638.6|1639.8|1638.6|0
1653990570000|2022-05-31 09:49:30|1639.7|1638.5|1639.8|1638.6|1639.9|1638.7|1639.7|1638.5|1
1653990590000|2022-05-31 09:49:50|||||||||2
1653990610000|2022-05-31 09:50:10|1639.6|1638.4|1639.8|1638.6|1639.8|1638.6|1639.6|1638.4|0
1653990620000|2022-05-31 09:50:20|1640|1638.8|1640.2|1639|1640.2|1639|1640|1638.8|5
1653990630000|2022-05-31 09:50:30|1640.3|1639.1|1640.3|1639.1|1640.3|1639.1|1640.3|1639.1|0
1653990660000|2022-05-31 09:51:00|||||||||1
1653990670000|2022-05-31 09:51:10|1640.4|1639.2|1640.2|1639|1640.4|1639.2|1640.2|1639|0
1653990680000|2022-05-31 09:51:20|||||||||1
1653990690000|2022-05-31 09:51:30|1640|1638.8|1640|1638.8|1640.1|1638.9|1640|1638.8|0
1653990700000|2022-05-31 09:51:40|1639.8|1638.6|1639.8|1638.6|1639.8|1638.6|1639.7|1638.5|3
1653990710000|2022-05-31 09:51:50|1639.9|1638.7|1640.1|1638.9|1640.1|1638.9|1639.9|1638.7|0
1653990720000|2022-05-31 09:52:00|1640.2|1639|1640.2|1639|1640.2|1639|1640|1638.8|0
1653990730000|2022-05-31 09:52:10|1640|1638.8|1640.1|1638.9|1640.3|1639.1|1640|1638.8|4
1653990760000|2022-05-31 09:52:40|1640|1638.8|1639.7|1638.5|1640|1638.8|1639.7|1638.5|1
1653990770000|2022-05-31 09:52:50|1639.9|1638.7|1639.7|1638.5|1639.9|1638.7|1639.7|1638.5|4
1653990780000|2022-05-31 09:53:00|1639.6|1638.4|1639.9|1638.7|1639.9|1638.7|1639.4|1638.2|2
1653990810000|2022-05-31 09:53:30|1639.8|1638.6|1639.8|1638.6|1639.8|1638.6|1639.8|1638.6|0
1653990850000|2022-05-31 09:54:10|1639.9|1638.7|1639.5|1638.3|1640.1|1638.9|1639.4|1638.2|9
1653990860000|2022-05-31 09:54:20|1639.4|1638.2|1639.4|1638.2|1639.4|1638.2|1639.4|1638.2|0
1653990910000|2022-05-31 09:55:10|1639.2|1638|1639.1|1637.9|1639.2|1638|1639.1|1637.9|1
1653990920000|2022-05-31 09:55:20|1639|1637.8|1639|1637.8|1639|1637.8|1639|1637.8|0
1653990930000|2022-05-31 09:55:30|1639.1|1637.9|1639.1|1637.9|1639.1|1637.9|1639.1|1637.9|0
1653990940000|2022-05-31 09:55:40|1638.8|1637.6|1638.8|1637.6|1638.8|1637.6|1638.8|1637.6|4
1653990950000|2022-05-31 09:55:50|1638.9|1637.7|1639.1|1637.9|1639.1|1637.9|1638.9|1637.7|0
1653990960000|2022-05-31 09:56:00|1639.2|1638|1639.3|1638.1|1639.3|1638.1|1639.1|1637.9|1
1653990970000|2022-05-31 09:56:10|1639.4|1638.2|1639.4|1638.2|1639.4|1638.2|1639.4|1638.2|0
1653990990000|2022-05-31 09:56:30|1639.6|1638.4|1639.6|1638.4|1639.6|1638.4|1639.6|1638.4|1
1653991000000|2022-05-31 09:56:40|1639.7|1638.5|1639.8|1638.6|1639.8|1638.6|1639.7|1638.5|0
1653991010000|2022-05-31 09:56:50|1639.9|1638.7|1639.7|1638.5|1640|1638.8|1639.7|1638.5|2
1653991020000|2022-05-31 09:57:00|1639.4|1638.2|1639.5|1638.3|1639.5|1638.3|1639.4|1638.2|2
1653991040000|2022-05-31 09:57:20|1639.6|1638.4|1639|1637.8|1639.6|1638.4|1639|1637.8|2
1653991050000|2022-05-31 09:57:30|1638.9|1637.7|1638.6|1637.4|1638.9|1637.7|1638.6|1637.4|7
1653991060000|2022-05-31 09:57:40|1638.7|1637.5|1638.8|1637.6|1638.8|1637.6|1638.7|1637.5|0
1653991070000|2022-05-31 09:57:50|1638.7|1637.5|1638.8|1637.6|1638.8|1637.6|1638.7|1637.5|1
1653991080000|2022-05-31 09:58:00|1639.1|1637.9|1639|1637.8|1639.1|1637.9|1638.9|1637.7|2
1653991100000|2022-05-31 09:58:20|1639.1|1637.9|1639|1637.8|1639.1|1637.9|1639|1637.8|0
1653991120000|2022-05-31 09:58:40|1638.9|1637.7|1638.9|1637.7|1638.9|1637.7|1638.9|1637.7|0
1653991140000|2022-05-31 09:59:00|1638.8|1637.6|1638.8|1637.6|1638.8|1637.6|1638.7|1637.5|0
1653991150000|2022-05-31 09:59:10|1638.9|1637.7|1638.9|1637.7|1638.9|1637.7|1638.9|1637.7|0
1653991170000|2022-05-31 09:59:30|1639|1637.8|1639|1637.8|1639|1637.8|1639|1637.8|0
1653991180000|2022-05-31 09:59:40|1639.1|1637.9|1638.9|1637.7|1639.1|1637.9|1638.9|1637.7|2
1653991200000|2022-05-31 10:00:00|1638.8|1637.6|1639.1|1637.9|1639.1|1637.9|1638.8|1637.6|1
1653991220000|2022-05-31 10:00:20|1639|1637.8|1639.2|1638|1639.2|1638|1639|1637.8|0
1653991230000|2022-05-31 10:00:30|1639.1|1637.9|1639.1|1637.9|1639.1|1637.9|1638.9|1637.7|1
1653991240000|2022-05-31 10:00:40|1639|1637.8|1639.1|1637.9|1639.1|1637.9|1639|1637.8|0
1653991250000|2022-05-31 10:00:50|1639|1637.8|1639|1637.8|1639|1637.8|1639|1637.8|3
1653991260000|2022-05-31 10:01:00|1638.9|1637.7|1638.7|1637.5|1638.9|1637.7|1638.7|1637.5|1
1653991270000|2022-05-31 10:01:10|1638.6|1637.4|1638.6|1637.4|1638.6|1637.4|1638.6|1637.4|0
1653991280000|2022-05-31 10:01:20|1638.7|1637.5|1639|1637.8|1639|1637.8|1638.7|1637.5|0
1653991290000|2022-05-31 10:01:30|1638.9|1637.7|1638.9|1637.7|1638.9|1637.7|1638.9|1637.7|0
1653991320000|2022-05-31 10:02:00|1639|1637.8|1639|1637.8|1639|1637.8|1639|1637.8|0
1653991340000|2022-05-31 10:02:20|1639.2|1638|1639.3|1638.1|1639.3|1638.1|1639.1|1637.9|0
1653991360000|2022-05-31 10:02:40|1639.2|1638|1639.5|1638.3|1639.5|1638.3|1639.2|1638|0
1653991370000|2022-05-31 10:02:50|1639.4|1638.2|1639.1|1637.9|1639.4|1638.2|1639|1637.8|3
1653991380000|2022-05-31 10:03:00|1639.2|1638|1639|1637.8|1639.2|1638|1639|1637.8|2
1653991410000|2022-05-31 10:03:30|1639.1|1637.9|1639.2|1638|1639.2|1638|1638.9|1637.7|5
1653991500000|2022-05-31 10:05:00|1639.1|1637.9|1638.9|1637.7|1639.2|1638|1638.9|1637.7|2
1653991530000|2022-05-31 10:05:30|1639|1637.8|1638.9|1637.7|1639|1637.8|1638.9|1637.7|0
1653991570000|2022-05-31 10:06:10|1638.8|1637.6|1638.9|1637.7|1638.9|1637.7|1638.8|1637.6|0
1653991580000|2022-05-31 10:06:20|1638.8|1637.6|1638.7|1637.5|1638.8|1637.6|1638.5|1637.3|4
1653991590000|2022-05-31 10:06:30|1638.6|1637.4|1638.6|1637.4|1638.6|1637.4|1638.6|1637.4|0
1653991600000|2022-05-31 10:06:40|||||||||10
1653991610000|2022-05-31 10:06:50|||||||||1
1653991620000|2022-05-31 10:07:00|||||||||10
1653991630000|2022-05-31 10:07:10|1638.4|1637.2|1638.4|1637.2|1638.4|1637.2|1638.4|1637.2|26
1653991650000|2022-05-31 10:07:30|||||||||3
1653991660000|2022-05-31 10:07:40|1638.6|1637.4|1638.4|1637.2|1638.6|1637.4|1638.4|1637.2|2
1653991670000|2022-05-31 10:07:50|1638.3|1637.1|1638.3|1637.1|1638.3|1637.1|1638.3|1637.1|2
1653991680000|2022-05-31 10:08:00|1638.2|1637|1638.4|1637.2|1638.4|1637.2|1638.2|1637|1
1653991700000|2022-05-31 10:08:20|1638.5|1637.3|1638.6|1637.4|1638.6|1637.4|1638.5|1637.3|0
1653991710000|2022-05-31 10:08:30|1638.7|1637.5|1638.9|1637.7|1638.9|1637.7|1638.7|1637.5|1
1653991720000|2022-05-31 10:08:40|1638.8|1637.6|1638.7|1637.5|1638.8|1637.6|1638.7|1637.5|0
1653991730000|2022-05-31 10:08:50|1638.6|1637.4|1638.7|1637.5|1638.7|1637.5|1638.6|1637.4|0
1653991770000|2022-05-31 10:09:30|1638.6|1637.4|1638.5|1637.3|1638.6|1637.4|1638.5|1637.3|0
1653991780000|2022-05-31 10:09:40|1638.4|1637.2|1638.5|1637.3|1638.5|1637.3|1638.4|1637.2|1
1653991790000|2022-05-31 10:09:50|1638.7|1637.5|1638.7|1637.5|1638.7|1637.5|1638.7|1637.5|1
1653991800000|2022-05-31 10:10:00|1638.6|1637.4|1638.9|1637.7|1638.9|1637.7|1638.5|1637.3|1
1653991810000|2022-05-31 10:10:10|1638.8|1637.6|1638.5|1637.3|1638.8|1637.6|1638.5|1637.3|2
1653991830000|2022-05-31 10:10:30|1638.7|1637.5|1638.7|1637.5|1638.7|1637.5|1638.7|1637.5|0
1653991850000|2022-05-31 10:10:50|1638.6|1637.4|1638.6|1637.4|1638.6|1637.4|1638.6|1637.4|0
1653991860000|2022-05-31 10:11:00|1638.7|1637.5|1638.3|1637.1|1638.7|1637.5|1638.3|1637.1|1
1653991870000|2022-05-31 10:11:10|1638.2|1637|1638.2|1637|1638.2|1637|1638.2|1637|0
1653991880000|2022-05-31 10:11:20|||||||||1
1653991890000|2022-05-31 10:11:30|||||||||1
1653991900000|2022-05-31 10:11:40|||||||||1
1653991910000|2022-05-31 10:11:50|1638.3|1637.1|1638.2|1637|1638.3|1637.1|1638.2|1637|1
1653991930000|2022-05-31 10:12:10|1638.5|1637.3|1638.5|1637.3|1638.5|1637.3|1638.5|1637.3|1
1653991940000|2022-05-31 10:12:20|1638.6|1637.4|1638.6|1637.4|1638.6|1637.4|1638.6|1637.4|0
1653991950000|2022-05-31 10:12:30|1638.4|1637.2|1638.4|1637.2|1638.4|1637.2|1638.4|1637.2|1
1653991970000|2022-05-31 10:12:50|||||||||1
1653991980000|2022-05-31 10:13:00|||||||||1
1653992000000|2022-05-31 10:13:20|||||||||1
1653992030000|2022-05-31 10:13:50|1638.6|1637.4|1638.6|1637.4|1638.6|1637.4|1638.6|1637.4|2
1653992040000|2022-05-31 10:14:00|1638.4|1637.2|1638.4|1637.2|1638.4|1637.2|1638.4|1637.2|1
1653992070000|2022-05-31 10:14:30|1638.3|1637.1|1638.1|1636.9|1638.3|1637.1|1638.1|1636.9|5
1653992080000|2022-05-31 10:14:40|1638.5|1637.3|1638.5|1637.3|1638.5|1637.3|1638.5|1637.3|32
1653992090000|2022-05-31 10:14:50|1638.4|1637.2|1638.5|1637.3|1638.6|1637.4|1638.4|1637.2|1
1653992100000|2022-05-31 10:15:00|1638.4|1637.2|1638.3|1637.1|1638.6|1637.4|1638.3|1637.1|0
1653992110000|2022-05-31 10:15:10|1638.2|1637|1638.1|1636.9|1638.2|1637|1638.1|1636.9|0
1653992120000|2022-05-31 10:15:20|1638.2|1637|1638.2|1637|1638.2|1637|1638.2|1637|5
1653992130000|2022-05-31 10:15:30|1638.3|1637.1|1638.3|1637.1|1638.3|1637.1|1638.3|1637.1|0
1653992140000|2022-05-31 10:15:40|1638.4|1637.2|1638.4|1637.2|1638.4|1637.2|1638.4|1637.2|0
1653992150000|2022-05-31 10:15:50|1638.3|1637.1|1638.2|1637|1638.3|1637.1|1638.2|1637|0
1653992160000|2022-05-31 10:16:00|1638.1|1636.9|1638.2|1637|1638.3|1637.1|1638.1|1636.9|7
1653992170000|2022-05-31 10:16:10|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|1638.1|1636.9|1
1653992180000|2022-05-31 10:16:20|1638|1636.8|1637.9|1636.7|1638|1636.8|1637.9|1636.7|1
1653992190000|2022-05-31 10:16:30|||||||||2
1653992210000|2022-05-31 10:16:50|1638|1636.8|1637.9|1636.7|1638|1636.8|1637.9|1636.7|1
1653992220000|2022-05-31 10:17:00|1638.1|1636.9|1638|1636.8|1638.1|1636.9|1638|1636.8|4
1653992230000|2022-05-31 10:17:10|||||||||1
1653992260000|2022-05-31 10:17:40|1637.9|1636.7|1637.8|1636.6|1637.9|1636.7|1637.8|1636.6|0
1653992280000|2022-05-31 10:18:00|1637.7|1636.5|1637.7|1636.5|1637.7|1636.5|1637.7|1636.5|0
1653992290000|2022-05-31 10:18:10|1637.8|1636.6|1637.8|1636.6|1637.8|1636.6|1637.8|1636.6|0
1653992300000|2022-05-31 10:18:20|1637.7|1636.5|1637.5|1636.3|1637.8|1636.6|1637.5|1636.3|9
1653992310000|2022-05-31 10:18:30|||||||||1
1653992340000|2022-05-31 10:19:00|1637.4|1636.2|1637.4|1636.2|1637.4|1636.2|1637.4|1636.2|8
1653992350000|2022-05-31 10:19:10|1637.3|1636.1|1637.2|1636|1637.3|1636.1|1637.2|1636|1
1653992380000|2022-05-31 10:19:40|1636.8|1635.6|1636.8|1635.6|1636.8|1635.6|1636.8|1635.6|10
1653992390000|2022-05-31 10:19:50|1636.7|1635.5|1636.2|1635|1636.8|1635.6|1636.2|1635|17
1653992400000|2022-05-31 10:20:00|||||||||2
1653992410000|2022-05-31 10:20:10|||||||||5
1653992420000|2022-05-31 10:20:20|1636.3|1635.1|1636.3|1635.1|1636.3|1635.1|1636.3|1635.1|5
1653992450000|2022-05-31 10:20:50|1636.5|1635.3|1636.3|1635.1|1636.7|1635.5|1636.3|1635.1|4
1653992460000|2022-05-31 10:21:00|1636.4|1635.2|1636.3|1635.1|1636.5|1635.3|1636.3|1635.1|0
1653992500000|2022-05-31 10:21:40|1636.5|1635.3|1636.3|1635.1|1636.5|1635.3|1636.3|1635.1|1
1653992510000|2022-05-31 10:21:50|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|0
1653992520000|2022-05-31 10:22:00|1636.3|1635.1|1636.5|1635.3|1636.5|1635.3|1636.3|1635.1|2
1653992530000|2022-05-31 10:22:10|1636.3|1635.1|1636.5|1635.3|1636.5|1635.3|1636.3|1635.1|1
1653992550000|2022-05-31 10:22:30|1636.4|1635.2|1636.4|1635.2|1636.4|1635.2|1636.4|1635.2|0
1653992560000|2022-05-31 10:22:40|1636.3|1635.1|1636.3|1635.1|1636.3|1635.1|1636.3|1635.1|0
1653992590000|2022-05-31 10:23:10|1636.2|1635|1636.5|1635.3|1636.5|1635.3|1636.2|1635|4
1653992600000|2022-05-31 10:23:20|1636.4|1635.2|1636.3|1635.1|1636.4|1635.2|1636.3|1635.1|0
1653992610000|2022-05-31 10:23:30|1636.5|1635.3|1636.8|1635.6|1636.8|1635.6|1636.5|1635.3|3
1653992630000|2022-05-31 10:23:50|1636.7|1635.5|1636.7|1635.5|1636.7|1635.5|1636.5|1635.3|0
1653992640000|2022-05-31 10:24:00|1636.6|1635.4|1636.3|1635.1|1636.7|1635.5|1636.3|1635.1|5
1653992650000|2022-05-31 10:24:10|1636.4|1635.2|1636.5|1635.3|1636.8|1635.6|1636.4|1635.2|9
1653992680000|2022-05-31 10:24:40|1636.6|1635.4|1636.6|1635.4|1636.6|1635.4|1636.6|1635.4|0
1653992700000|2022-05-31 10:25:00|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|1
1653992720000|2022-05-31 10:25:20|1636.6|1635.4|1636.6|1635.4|1636.6|1635.4|1636.6|1635.4|0
1653992730000|2022-05-31 10:25:30|1636.5|1635.3|1636.4|1635.2|1636.5|1635.3|1636.4|1635.2|0
1653992740000|2022-05-31 10:25:40|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|1636.5|1635.3|0
1653992750000|2022-05-31 10:25:50|1636.6|1635.4|1636.6|1635.4|1636.6|1635.4|1636.6|1635.4|0
1653992760000|2022-05-31 10:26:00|1636.7|1635.5|1636.7|1635.5|1636.7|1635.5|1636.7|1635.5|1
1653992770000|2022-05-31 10:26:10|1636.6|1635.4|1636.6|1635.4|1636.6|1635.4|1636.6|1635.4|0
1653992780000|2022-05-31 10:26:20|1636.7|1635.5|1636.6|1635.4|1636.7|1635.5|1636.6|1635.4|5
1653992800000|2022-05-31 10:26:40|1636.4|1635.2|1636.3|1635.1|1636.4|1635.2|1636.3|1635.1|12
1653992810000|2022-05-31 10:26:50|1636.4|1635.2|1636.4|1635.2|1636.4|1635.2|1636.3|1635.1|1
1653992820000|2022-05-31 10:27:00|1636.3|1635.1|1636.3|1635.1|1636.3|1635.1|1636.3|1635.1|0
1653992830000|2022-05-31 10:27:10|1636.4|1635.2|1636.3|1635.1|1636.5|1635.3|1636.3|1635.1|5
1653992840000|2022-05-31 10:27:20|1636.4|1635.2|1636.3|1635.1|1636.4|1635.2|1636.3|1635.1|0
1653992850000|2022-05-31 10:27:30|1636.4|1635.2|1636.4|1635.2|1636.4|1635.2|1636.4|1635.2|0
1653992860000|2022-05-31 10:27:40|1636.7|1635.5|1636.7|1635.5|1636.7|1635.5|1636.7|1635.5|0
1653992870000|2022-05-31 10:27:50|1636.5|1635.3|1636.6|1635.4|1636.6|1635.4|1636.5|1635.3|0
1653992880000|2022-05-31 10:28:00|1636.7|1635.5|1636.6|1635.4|1636.8|1635.6|1636.6|1635.4|2
1653992890000|2022-05-31 10:28:10|1636.7|1635.5|1636.8|1635.6|1636.8|1635.6|1636.7|1635.5|0
1653992900000|2022-05-31 10:28:20|1636.7|1635.5|1636.8|1635.6|1636.8|1635.6|1636.6|1635.4|1
1653992930000|2022-05-31 10:28:50|1636.7|1635.5|1636.8|1635.6|1636.8|1635.6|1636.7|1635.5|0
1653992940000|2022-05-31 10:29:00|1636.7|1635.5|1636.8|1635.6|1636.8|1635.6|1636.6|1635.4|1
1653992950000|2022-05-31 10:29:10|1636.6|1635.4|1636.5|1635.3|1636.6|1635.4|1636.5|1635.3|2
1653992960000|2022-05-31 10:29:20|1636.4|1635.2|1636.3|1635.1|1636.4|1635.2|1636.3|1635.1|1
1653992980000|2022-05-31 10:29:40|||||||||6
1653993020000|2022-05-31 10:30:20|1636.1|1634.9|1636.1|1634.9|1636.1|1634.9|1636.1|1634.9|0
1653993040000|2022-05-31 10:30:40|||||||||2
1653993050000|2022-05-31 10:30:50|||||||||2
1653993060000|2022-05-31 10:31:00|||||||||3
1653993070000|2022-05-31 10:31:10|1635.9|1634.7|1635.7|1634.5|1635.9|1634.7|1635.7|1634.5|3
1653993080000|2022-05-31 10:31:20|1635.6|1634.4|1635.3|1634.1|1635.6|1634.4|1635.3|1634.1|6
1653993090000|2022-05-31 10:31:30|||||||||3
1653993100000|2022-05-31 10:31:40|1635.4|1634.2|1635.3|1634.1|1635.4|1634.2|1635.2|1634|7
1653993110000|2022-05-31 10:31:50|1635.4|1634.2|1635.4|1634.2|1635.5|1634.3|1635.4|1634.2|0
1653993120000|2022-05-31 10:32:00|1635.2|1634|1635.2|1634|1635.2|1634|1635.2|1634|1
1653993140000|2022-05-31 10:32:20|1635.4|1634.2|1635.4|1634.2|1635.5|1634.3|1635.3|1634.1|1
1653993160000|2022-05-31 10:32:40|1635.3|1634.1|1635.5|1634.3|1635.5|1634.3|1635.3|1634.1|0
1653993170000|2022-05-31 10:32:50|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|0
1653993180000|2022-05-31 10:33:00|1635.3|1634.1|1635.7|1634.5|1635.7|1634.5|1635.3|1634.1|1
1653993190000|2022-05-31 10:33:10|1635.6|1634.4|1635.7|1634.5|1635.7|1634.5|1635.5|1634.3|1
1653993210000|2022-05-31 10:33:30|||||||||5
1653993240000|2022-05-31 10:34:00|||||||||2
1653993250000|2022-05-31 10:34:10|1635.8|1634.6|1635.7|1634.5|1635.8|1634.6|1635.7|1634.5|0
1653993260000|2022-05-31 10:34:20|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|0
1653993270000|2022-05-31 10:34:30|1635.7|1634.5|1635.7|1634.5|1635.7|1634.5|1635.7|1634.5|0
1653993280000|2022-05-31 10:34:40|1635.8|1634.6|1635.7|1634.5|1635.8|1634.6|1635.7|1634.5|0
1653993300000|2022-05-31 10:35:00|1636.2|1635|1636.1|1634.9|1636.2|1635|1635.9|1634.7|7
1653993310000|2022-05-31 10:35:10|1636.2|1635|1636.2|1635|1636.2|1635|1636.2|1635|6
1653993330000|2022-05-31 10:35:30|1636.3|1635.1|1636.2|1635|1636.3|1635.1|1636.2|1635|0
1653993340000|2022-05-31 10:35:40|1636.3|1635.1|1636.1|1634.9|1636.3|1635.1|1636.1|1634.9|0
1653993350000|2022-05-31 10:35:50|1636.2|1635|1636.2|1635|1636.2|1635|1636.2|1635|3
1653993360000|2022-05-31 10:36:00|1635.9|1634.7|1635.9|1634.7|1635.9|1634.7|1635.9|1634.7|0
1653993380000|2022-05-31 10:36:20|1635.8|1634.6|1635.7|1634.5|1635.8|1634.6|1635.7|1634.5|0
1653993390000|2022-05-31 10:36:30|1635.6|1634.4|1635.7|1634.5|1635.7|1634.5|1635.6|1634.4|0
1653993400000|2022-05-31 10:36:40|||||||||3
1653993420000|2022-05-31 10:37:00|||||||||1
1653993440000|2022-05-31 10:37:20|1635.6|1634.4|1635.5|1634.3|1635.6|1634.4|1635.4|1634.2|0
1653993450000|2022-05-31 10:37:30|1635.4|1634.2|1635.3|1634.1|1635.5|1634.3|1635.3|1634.1|0
1653993460000|2022-05-31 10:37:40|1635.4|1634.2|1635.7|1634.5|1635.7|1634.5|1635.4|1634.2|8
1653993480000|2022-05-31 10:38:00|1635.6|1634.4|1635.6|1634.4|1635.7|1634.5|1635.6|1634.4|0
1653993490000|2022-05-31 10:38:10|1635.7|1634.5|1635.7|1634.5|1635.7|1634.5|1635.7|1634.5|0
1653993500000|2022-05-31 10:38:20|1635.9|1634.7|1636.1|1634.9|1636.1|1634.9|1635.9|1634.7|0
1653993510000|2022-05-31 10:38:30|1636.2|1635|1635.9|1634.7|1636.2|1635|1635.9|1634.7|0
1653993520000|2022-05-31 10:38:40|||||||||1
1653993530000|2022-05-31 10:38:50|1635.8|1634.6|1635.7|1634.5|1635.8|1634.6|1635.7|1634.5|0
1653993570000|2022-05-31 10:39:30|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|0
1653993590000|2022-05-31 10:39:50|1635.9|1634.7|1635.9|1634.7|1635.9|1634.7|1635.9|1634.7|1
1653993600000|2022-05-31 10:40:00|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|1
1653993620000|2022-05-31 10:40:20|1635.9|1634.7|1635.9|1634.7|1636.1|1634.9|1635.9|1634.7|1
1653993650000|2022-05-31 10:40:50|1636|1634.8|1636.2|1635|1636.2|1635|1636|1634.8|6
1653993660000|2022-05-31 10:41:00|1636.1|1634.9|1635.1|1633.9|1636.1|1634.9|1635.1|1633.9|3
1653993670000|2022-05-31 10:41:10|1635.4|1634.2|1635.5|1634.3|1635.6|1634.4|1635.4|1634.2|2
1653993680000|2022-05-31 10:41:20|1635.6|1634.4|1635.5|1634.3|1635.6|1634.4|1635.5|1634.3|0
1653993690000|2022-05-31 10:41:30|1635.6|1634.4|1635.6|1634.4|1635.6|1634.4|1635.6|1634.4|0
1653993700000|2022-05-31 10:41:40|1635.5|1634.3|1635.4|1634.2|1635.5|1634.3|1635.4|1634.2|0
1653993710000|2022-05-31 10:41:50|1635.5|1634.3|1635.6|1634.4|1635.6|1634.4|1635.5|1634.3|0
1653993720000|2022-05-31 10:42:00|1635.4|1634.2|1635.2|1634|1635.4|1634.2|1635.2|1634|5
1653993730000|2022-05-31 10:42:10|1635.3|1634.1|1634.8|1633.6|1635.3|1634.1|1634.8|1633.6|5
1653993750000|2022-05-31 10:42:30|1635|1633.8|1635.2|1634|1635.2|1634|1635|1633.8|12
1653993760000|2022-05-31 10:42:40|1634.9|1633.7|1635|1633.8|1635|1633.8|1634.6|1633.4|12
1653993770000|2022-05-31 10:42:50|1635.2|1634|1634.9|1633.7|1635.2|1634|1634.8|1633.6|0
1653993780000|2022-05-31 10:43:00|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|1634.5|1633.3|0
1653993790000|2022-05-31 10:43:10|1634.6|1633.4|1634|1632.8|1634.6|1633.4|1634|1632.8|33
1653993800000|2022-05-31 10:43:20|1633.7|1632.5|1633.7|1632.5|1633.7|1632.5|1633.7|1632.5|8
1653993810000|2022-05-31 10:43:30|1633.8|1632.6|1633|1631.8|1633.8|1632.6|1633|1631.8|17
1653993820000|2022-05-31 10:43:40|1633.2|1632|1633.2|1632|1633.2|1632|1633.2|1632|10
1653993830000|2022-05-31 10:43:50|1633.1|1631.9|1633.1|1631.9|1633.1|1631.9|1633|1631.8|2
1653993840000|2022-05-31 10:44:00|1633|1631.8|1633|1631.8|1633|1631.8|1633|1631.8|0
1653993850000|2022-05-31 10:44:10|1633.1|1631.9|1633.1|1631.9|1633.2|1632|1633.1|1631.9|1
1653993860000|2022-05-31 10:44:20|1633|1631.8|1633.1|1631.9|1633.1|1631.9|1633|1631.8|1
1653993870000|2022-05-31 10:44:30|1633|1631.8|1633.1|1631.9|1633.1|1631.9|1633|1631.8|1
1653993880000|2022-05-31 10:44:40|1633.2|1632|1633|1631.8|1633.2|1632|1633|1631.8|0
1653993890000|2022-05-31 10:44:50|1633.1|1631.9|1633.1|1631.9|1633.1|1631.9|1633|1631.8|11
1653993900000|2022-05-31 10:45:00|1633|1631.8|1633.1|1631.9|1633.2|1632|1633|1631.8|3
1653993910000|2022-05-31 10:45:10|1633.6|1632.4|1633.6|1632.4|1633.6|1632.4|1633.5|1632.3|2
1653993920000|2022-05-31 10:45:20|1633.2|1632|1633.3|1632.1|1633.4|1632.2|1633.2|1632|0
1653993930000|2022-05-31 10:45:30|1633.4|1632.2|1633.3|1632.1|1633.4|1632.2|1633.3|1632.1|0
1653993940000|2022-05-31 10:45:40|1633.4|1632.2|1633.3|1632.1|1633.4|1632.2|1633.3|1632.1|0
1653993950000|2022-05-31 10:45:50|1633.6|1632.4|1633.3|1632.1|1633.6|1632.4|1633.2|1632|0
1653993960000|2022-05-31 10:46:00|1633.4|1632.2|1633.4|1632.2|1633.4|1632.2|1633.4|1632.2|4
1653993980000|2022-05-31 10:46:20|1633.3|1632.1|1633.1|1631.9|1633.3|1632.1|1633.1|1631.9|0
1653993990000|2022-05-31 10:46:30|||||||||1
1653994000000|2022-05-31 10:46:40|||||||||1
1653994010000|2022-05-31 10:46:50|1633.2|1632|1633.4|1632.2|1633.4|1632.2|1633.2|1632|2
1653994020000|2022-05-31 10:47:00|1633.7|1632.5|1633.8|1632.6|1633.8|1632.6|1633.7|1632.5|2
1653994030000|2022-05-31 10:47:10|1633.9|1632.7|1633.9|1632.7|1633.9|1632.7|1633.9|1632.7|0
1653994040000|2022-05-31 10:47:20|1633.7|1632.5|1633.5|1632.3|1633.7|1632.5|1633.4|1632.2|8
1653994050000|2022-05-31 10:47:30|1633.3|1632.1|1633.3|1632.1|1633.3|1632.1|1633.3|1632.1|6
1653994060000|2022-05-31 10:47:40|1633.2|1632|1633.2|1632|1633.2|1632|1633.2|1632|1
1653994070000|2022-05-31 10:47:50|1633.1|1631.9|1633.1|1631.9|1633.1|1631.9|1633.1|1631.9|3
1653994080000|2022-05-31 10:48:00|1633|1631.8|1632.7|1631.5|1633|1631.8|1632.7|1631.5|1
1653994090000|2022-05-31 10:48:10|||||||||1
1653994100000|2022-05-31 10:48:20|1632.8|1631.6|1633.2|1632|1633.2|1632|1632.8|1631.6|12
1653994110000|2022-05-31 10:48:30|1633|1631.8|1633|1631.8|1633|1631.8|1633|1631.8|3
1653994120000|2022-05-31 10:48:40|1633.1|1631.9|1633.1|1631.9|1633.1|1631.9|1633.1|1631.9|0
1653994140000|2022-05-31 10:49:00|1633.2|1632|1633.2|1632|1633.2|1632|1633.2|1632|0
1653994160000|2022-05-31 10:49:20|1633|1631.8|1633|1631.8|1633.2|1632|1633|1631.8|0
1653994170000|2022-05-31 10:49:30|1633.1|1631.9|1633.2|1632|1633.2|1632|1633|1631.8|0
1653994190000|2022-05-31 10:49:50|1633.3|1632.1|1633.2|1632|1633.3|1632.1|1633.2|1632|0
1653994200000|2022-05-31 10:50:00|1633.4|1632.2|1633.4|1632.2|1633.4|1632.2|1633.4|1632.2|6
1653994210000|2022-05-31 10:50:10|||||||||1
1653994230000|2022-05-31 10:50:30|||||||||1
1653994240000|2022-05-31 10:50:40|1633.3|1632.1|1633.2|1632|1633.3|1632.1|1633.2|1632|2
1653994250000|2022-05-31 10:50:50|1633.3|1632.1|1633.3|1632.1|1633.3|1632.1|1633.3|1632.1|0
1653994260000|2022-05-31 10:51:00|1633.4|1632.2|1633.5|1632.3|1633.5|1632.3|1633.3|1632.1|1
1653994300000|2022-05-31 10:51:40|1633.6|1632.4|1633.5|1632.3|1633.6|1632.4|1633.5|1632.3|0
1653994320000|2022-05-31 10:52:00|1633.7|1632.5|1633.7|1632.5|1633.7|1632.5|1633.7|1632.5|1
1653994340000|2022-05-31 10:52:20|1633.8|1632.6|1634|1632.8|1634|1632.8|1633.8|1632.6|3
1653994350000|2022-05-31 10:52:30|1633.9|1632.7|1633.9|1632.7|1633.9|1632.7|1633.9|1632.7|0
1653994370000|2022-05-31 10:52:50|1633.7|1632.5|1633.7|1632.5|1633.7|1632.5|1633.7|1632.5|3
1653994380000|2022-05-31 10:53:00|1633.3|1632.1|1633.2|1632|1633.3|1632.1|1633.2|1632|6
1653994390000|2022-05-31 10:53:10|1633.3|1632.1|1633.2|1632|1633.3|1632.1|1633.2|1632|0
1653994410000|2022-05-31 10:53:30|1633.5|1632.3|1633.5|1632.3|1633.5|1632.3|1633.5|1632.3|1
1653994420000|2022-05-31 10:53:40|1633.6|1632.4|1633.5|1632.3|1633.6|1632.4|1633.5|1632.3|0
1653994430000|2022-05-31 10:53:50|1633.7|1632.5|1633.7|1632.5|1633.7|1632.5|1633.7|1632.5|0
1653994450000|2022-05-31 10:54:10|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|0
1653994460000|2022-05-31 10:54:20|1633.9|1632.7|1633.5|1632.3|1634|1632.8|1633.5|1632.3|2
1653994470000|2022-05-31 10:54:30|1633.6|1632.4|1633.7|1632.5|1633.7|1632.5|1633.6|1632.4|0
1653994520000|2022-05-31 10:55:20|1634|1632.8|1634.2|1633|1634.2|1633|1634|1632.8|2
1653994530000|2022-05-31 10:55:30|1634.3|1633.1|1634.4|1633.2|1634.4|1633.2|1634.3|1633.1|2
1653994560000|2022-05-31 10:56:00|1634.5|1633.3|1634.7|1633.5|1634.7|1633.5|1634.5|1633.3|1
1653994580000|2022-05-31 10:56:20|1634.3|1633.1|1634.4|1633.2|1634.4|1633.2|1634.3|1633.1|2
1653994590000|2022-05-31 10:56:30|1634.5|1633.3|1634.3|1633.1|1634.5|1633.3|1634.3|1633.1|2
1653994610000|2022-05-31 10:56:50|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|0
1653994620000|2022-05-31 10:57:00|1634.5|1633.3|1634.4|1633.2|1634.5|1633.3|1634.4|1633.2|0
1653994660000|2022-05-31 10:57:40|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|1634.2|1633|1
1653994690000|2022-05-31 10:58:10|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|0
1653994700000|2022-05-31 10:58:20|1634.5|1633.3|1634.5|1633.3|1634.7|1633.5|1634.5|1633.3|6
1653994720000|2022-05-31 10:58:40|1634.6|1633.4|1634.5|1633.3|1634.6|1633.4|1634.5|1633.3|0
1653994730000|2022-05-31 10:58:50|1634.3|1633.1|1634.5|1633.3|1634.5|1633.3|1634.3|1633.1|0
1653994740000|2022-05-31 10:59:00|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|0
1653994750000|2022-05-31 10:59:10|1634.4|1633.2|1634.5|1633.3|1634.5|1633.3|1634.4|1633.2|0
1653994770000|2022-05-31 10:59:30|1634.6|1633.4|1634.7|1633.5|1634.7|1633.5|1634.6|1633.4|0
1653994780000|2022-05-31 10:59:40|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|0
1653994790000|2022-05-31 10:59:50|1634.7|1633.5|1634.8|1633.6|1634.8|1633.6|1634.7|1633.5|0
1653994800000|2022-05-31 11:00:00|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|1634.4|1633.2|2
1653994820000|2022-05-31 11:00:20|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|0
1653994830000|2022-05-31 11:00:30|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|1634.7|1633.5|1
1653994840000|2022-05-31 11:00:40|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|0
1653994850000|2022-05-31 11:00:50|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|1634.7|1633.5|1
1653994870000|2022-05-31 11:01:10|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|0
1653994920000|2022-05-31 11:02:00|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|1
1653994930000|2022-05-31 11:02:10|1634.7|1633.5|1634.7|1633.5|1634.8|1633.6|1634.7|1633.5|0
1653994950000|2022-05-31 11:02:30|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|2
1653994960000|2022-05-31 11:02:40|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|0
1653994970000|2022-05-31 11:02:50|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|0
1653994980000|2022-05-31 11:03:00|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|0
1653995000000|2022-05-31 11:03:20|||||||||1
1653995010000|2022-05-31 11:03:30|1634.4|1633.2|1634.5|1633.3|1634.5|1633.3|1634.4|1633.2|1
1653995020000|2022-05-31 11:03:40|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|0
1653995030000|2022-05-31 11:03:50|1634.5|1633.3|1634.5|1633.3|1634.6|1633.4|1634.5|1633.3|0
1653995040000|2022-05-31 11:04:00|||||||||2
1653995080000|2022-05-31 11:04:40|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|0
1653995090000|2022-05-31 11:04:50|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|1
1653995100000|2022-05-31 11:05:00|||||||||2
1653995120000|2022-05-31 11:05:20|1634.7|1633.5|1634.4|1633.2|1634.7|1633.5|1634.4|1633.2|6
1653995140000|2022-05-31 11:05:40|1634.5|1633.3|1634.4|1633.2|1634.5|1633.3|1634.4|1633.2|6
1653995150000|2022-05-31 11:05:50|1634.6|1633.4|1634.5|1633.3|1634.6|1633.4|1634.4|1633.2|11
1653995160000|2022-05-31 11:06:00|1634.4|1633.2|1634.1|1632.9|1634.5|1633.3|1634.1|1632.9|5
1653995170000|2022-05-31 11:06:10|||||||||1
1653995180000|2022-05-31 11:06:20|||||||||1
1653995190000|2022-05-31 11:06:30|||||||||1
1653995200000|2022-05-31 11:06:40|||||||||4
1653995210000|2022-05-31 11:06:50|1634.5|1633.3|1634.4|1633.2|1634.5|1633.3|1634.4|1633.2|6
1653995220000|2022-05-31 11:07:00|||||||||5
1653995230000|2022-05-31 11:07:10|1634.3|1633.1|1634.2|1633|1634.4|1633.2|1634.2|1633|5
1653995240000|2022-05-31 11:07:20|1633.5|1632.3|1633.4|1632.2|1633.5|1632.3|1633.4|1632.2|3
1653995250000|2022-05-31 11:07:30|1633.3|1632.1|1633.2|1632|1633.3|1632.1|1633.2|1632|3
1653995260000|2022-05-31 11:07:40|||||||||1
1653995270000|2022-05-31 11:07:50|1633.4|1632.2|1633.6|1632.4|1633.6|1632.4|1633.4|1632.2|3
1653995280000|2022-05-31 11:08:00|1633.8|1632.6|1633.6|1632.4|1633.8|1632.6|1633.6|1632.4|1
1653995290000|2022-05-31 11:08:10|1633.7|1632.5|1633.7|1632.5|1633.7|1632.5|1633.7|1632.5|1
1653995300000|2022-05-31 11:08:20|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|1
1653995310000|2022-05-31 11:08:30|||||||||2
1653995320000|2022-05-31 11:08:40|1633.7|1632.5|1633.7|1632.5|1633.7|1632.5|1633.7|1632.5|1
1653995330000|2022-05-31 11:08:50|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|1633.7|1632.5|2
1653995340000|2022-05-31 11:09:00|1633.7|1632.5|1633.7|1632.5|1633.7|1632.5|1633.7|1632.5|2
1653995350000|2022-05-31 11:09:10|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|3
1653995360000|2022-05-31 11:09:20|||||||||1
1653995370000|2022-05-31 11:09:30|1633.7|1632.5|1633.5|1632.3|1633.7|1632.5|1633.5|1632.3|4
1653995380000|2022-05-31 11:09:40|1633.3|1632.1|1633|1631.8|1633.3|1632.1|1633|1631.8|4
1653995390000|2022-05-31 11:09:50|||||||||4
1653995400000|2022-05-31 11:10:00|1633.3|1632.1|1633.5|1632.3|1633.5|1632.3|1633.3|1632.1|19
1653995420000|2022-05-31 11:10:20|1633.6|1632.4|1633.5|1632.3|1633.6|1632.4|1633.4|1632.2|0
1653995440000|2022-05-31 11:10:40|1633.7|1632.5|1633.7|1632.5|1633.7|1632.5|1633.7|1632.5|0
1653995450000|2022-05-31 11:10:50|1633.9|1632.7|1633.9|1632.7|1633.9|1632.7|1633.9|1632.7|6
1653995460000|2022-05-31 11:11:00|1634.1|1632.9|1633.8|1632.6|1634.2|1633|1633.8|1632.6|3
1653995470000|2022-05-31 11:11:10|1634|1632.8|1634|1632.8|1634.1|1632.9|1634|1632.8|2
1653995480000|2022-05-31 11:11:20|||||||||1
1653995490000|2022-05-31 11:11:30|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|2
1653995520000|2022-05-31 11:12:00|1633.7|1632.5|1633.5|1632.3|1633.8|1632.6|1633.5|1632.3|1
1653995530000|2022-05-31 11:12:10|1633.7|1632.5|1633.5|1632.3|1633.7|1632.5|1633.5|1632.3|2
1653995540000|2022-05-31 11:12:20|1633.9|1632.7|1633.9|1632.7|1633.9|1632.7|1633.9|1632.7|1
1653995550000|2022-05-31 11:12:30|1633.8|1632.6|1633.6|1632.4|1633.8|1632.6|1633.5|1632.3|2
1653995560000|2022-05-31 11:12:40|1633.5|1632.3|1633.6|1632.4|1633.6|1632.4|1633.5|1632.3|0
1653995570000|2022-05-31 11:12:50|1633.5|1632.3|1633.5|1632.3|1633.5|1632.3|1633.5|1632.3|0
1653995590000|2022-05-31 11:13:10|1633.4|1632.2|1633.3|1632.1|1633.4|1632.2|1633.3|1632.1|1
1653995600000|2022-05-31 11:13:20|1633.1|1631.9|1631.5|1630.3|1633.1|1631.9|1631.5|1630.3|27
1653995610000|2022-05-31 11:13:30|1631.2|1630|1631.1|1629.9|1631.2|1630|1631.1|1629.9|3
1653995630000|2022-05-31 11:13:50|1631.3|1630.1|1631.4|1630.2|1631.4|1630.2|1631.3|1630.1|6
1653995640000|2022-05-31 11:14:00|1631.5|1630.3|1631.5|1630.3|1631.7|1630.5|1631.5|1630.3|2
1653995650000|2022-05-31 11:14:10|1631.7|1630.5|1631.6|1630.4|1631.7|1630.5|1631.6|1630.4|0
1653995660000|2022-05-31 11:14:20|1631.7|1630.5|1631.8|1630.6|1631.8|1630.6|1631.7|1630.5|4
1653995670000|2022-05-31 11:14:30|1631.9|1630.7|1632|1630.8|1632|1630.8|1631.9|1630.7|3
1653995680000|2022-05-31 11:14:40|1632.4|1631.2|1632.4|1631.2|1632.4|1631.2|1632.4|1631.2|1
1653995690000|2022-05-31 11:14:50|1632.7|1631.5|1632.8|1631.6|1632.8|1631.6|1632.7|1631.5|5
1653995700000|2022-05-31 11:15:00|1632.7|1631.5|1632.6|1631.4|1632.7|1631.5|1632.6|1631.4|5
1653995710000|2022-05-31 11:15:10|1632.7|1631.5|1632.8|1631.6|1632.8|1631.6|1632.6|1631.4|0
1653995720000|2022-05-31 11:15:20|1632.9|1631.7|1632.6|1631.4|1632.9|1631.7|1632.6|1631.4|4
1653995730000|2022-05-31 11:15:30|1632.4|1631.2|1632.6|1631.4|1632.6|1631.4|1632.4|1631.2|2
1653995740000|2022-05-31 11:15:40|1632.5|1631.3|1632.4|1631.2|1632.5|1631.3|1632.3|1631.1|3
1653995760000|2022-05-31 11:16:00|1632.3|1631.1|1632.3|1631.1|1632.4|1631.2|1632.2|1631|0
1653995770000|2022-05-31 11:16:10|1632.4|1631.2|1632.4|1631.2|1632.4|1631.2|1632.4|1631.2|0
1653995780000|2022-05-31 11:16:20|1632.3|1631.1|1632.1|1630.9|1632.3|1631.1|1632.1|1630.9|7
1653995790000|2022-05-31 11:16:30|1632|1630.8|1632.1|1630.9|1632.1|1630.9|1632|1630.8|4
1653995800000|2022-05-31 11:16:40|1632|1630.8|1632|1630.8|1632|1630.8|1632|1630.8|0
1653995810000|2022-05-31 11:16:50|1632.5|1631.3|1632.5|1631.3|1632.5|1631.3|1632.5|1631.3|6
1653995820000|2022-05-31 11:17:00|1632.4|1631.2|1632.5|1631.3|1632.5|1631.3|1632.3|1631.1|0
1653995830000|2022-05-31 11:17:10|1632.3|1631.1|1632.2|1631|1632.3|1631.1|1632.1|1630.9|14
1653995840000|2022-05-31 11:17:20|1632.1|1630.9|1632.1|1630.9|1632.1|1630.9|1632.1|1630.9|0
1653995860000|2022-05-31 11:17:40|1631.8|1630.6|1632|1630.8|1632|1630.8|1631.8|1630.6|3
1653995880000|2022-05-31 11:18:00|1631.9|1630.7|1631.9|1630.7|1631.9|1630.7|1631.9|1630.7|0
1653995900000|2022-05-31 11:18:20|1631.8|1630.6|1631.1|1629.9|1631.8|1630.6|1631.1|1629.9|13
1653995910000|2022-05-31 11:18:30|1631|1629.8|1631.2|1630|1631.2|1630|1631|1629.8|14
1653995940000|2022-05-31 11:19:00|1631.5|1630.3|1631.5|1630.3|1631.5|1630.3|1631.5|1630.3|5
1653995960000|2022-05-31 11:19:20|1631.4|1630.2|1631.1|1629.9|1631.4|1630.2|1631.1|1629.9|2
1653995980000|2022-05-31 11:19:40|1631.2|1630|1631.1|1629.9|1631.2|1630|1631.1|1629.9|0
1653995990000|2022-05-31 11:19:50|1631.2|1630|1631.5|1630.3|1631.5|1630.3|1631.2|1630|1
1653996000000|2022-05-31 11:20:00|1631.4|1630.2|1631.1|1629.9|1631.4|1630.2|1631.1|1629.9|3
1653996010000|2022-05-31 11:20:10|1631.2|1630|1631.3|1630.1|1631.4|1630.2|1631.2|1630|2
1653996030000|2022-05-31 11:20:30|1631.1|1629.9|1631.1|1629.9|1631.1|1629.9|1631.1|1629.9|0
1653996040000|2022-05-31 11:20:40|1631.3|1630.1|1631.3|1630.1|1631.3|1630.1|1631.3|1630.1|9
1653996050000|2022-05-31 11:20:50|1631.4|1630.2|1631.2|1630|1631.4|1630.2|1631.2|1630|0
1653996070000|2022-05-31 11:21:10|1631.3|1630.1|1631.2|1630|1631.3|1630.1|1631.2|1630|1
1653996080000|2022-05-31 11:21:20|1631.3|1630.1|1631.4|1630.2|1631.4|1630.2|1631.3|1630.1|0
1653996090000|2022-05-31 11:21:30|1631.3|1630.1|1631.3|1630.1|1631.3|1630.1|1631.3|1630.1|3
1653996110000|2022-05-31 11:21:50|1631.4|1630.2|1631.9|1630.7|1631.9|1630.7|1631.4|1630.2|11
1653996120000|2022-05-31 11:22:00|1631.8|1630.6|1631.9|1630.7|1631.9|1630.7|1631.8|1630.6|1
1653996150000|2022-05-31 11:22:30|||||||||1
1653996160000|2022-05-31 11:22:40|1631.8|1630.6|1631.8|1630.6|1631.8|1630.6|1631.8|1630.6|2
1653996170000|2022-05-31 11:22:50|1631.7|1630.5|1632.1|1630.9|1632.1|1630.9|1631.7|1630.5|2
1653996180000|2022-05-31 11:23:00|1632|1630.8|1632|1630.8|1632|1630.8|1632|1630.8|0
1653996210000|2022-05-31 11:23:30|1632.2|1631|1632.4|1631.2|1632.4|1631.2|1632.2|1631|1
1653996220000|2022-05-31 11:23:40|1632.6|1631.4|1632.9|1631.7|1632.9|1631.7|1632.6|1631.4|3
1653996230000|2022-05-31 11:23:50|1633|1631.8|1632.6|1631.4|1633|1631.8|1632.6|1631.4|2
1653996250000|2022-05-31 11:24:10|1632.5|1631.3|1632.4|1631.2|1632.5|1631.3|1632.4|1631.2|1
1653996300000|2022-05-31 11:25:00|1632.8|1631.6|1633|1631.8|1633|1631.8|1632.8|1631.6|8
1653996310000|2022-05-31 11:25:10|1632.8|1631.6|1633.1|1631.9|1633.1|1631.9|1632.8|1631.6|2
1653996340000|2022-05-31 11:25:40|||||||||1
1653996360000|2022-05-31 11:26:00|1633.2|1632|1633.3|1632.1|1633.4|1632.2|1633.2|1632|5
1653996370000|2022-05-31 11:26:10|1633.4|1632.2|1633.6|1632.4|1633.6|1632.4|1633.4|1632.2|0
1653996380000|2022-05-31 11:26:20|1633.3|1632.1|1633.5|1632.3|1633.5|1632.3|1633.3|1632.1|2
1653996390000|2022-05-31 11:26:30|1633.4|1632.2|1633.1|1631.9|1633.4|1632.2|1633.1|1631.9|2
1653996400000|2022-05-31 11:26:40|1633.3|1632.1|1633.3|1632.1|1633.3|1632.1|1633.3|1632.1|0
1653996410000|2022-05-31 11:26:50|1633.4|1632.2|1633.4|1632.2|1633.4|1632.2|1633.4|1632.2|0
1653996420000|2022-05-31 11:27:00|1633.5|1632.3|1633.8|1632.6|1633.8|1632.6|1633.5|1632.3|0
1653996440000|2022-05-31 11:27:20|1633.6|1632.4|1633.6|1632.4|1633.6|1632.4|1633.6|1632.4|0
1653996470000|2022-05-31 11:27:50|||||||||1
1653996480000|2022-05-31 11:28:00|1633.5|1632.3|1633.9|1632.7|1633.9|1632.7|1633.5|1632.3|1
1653996490000|2022-05-31 11:28:10|1633.8|1632.6|1634.5|1633.3|1634.5|1633.3|1633.8|1632.6|7
1653996500000|2022-05-31 11:28:20|1634.3|1633.1|1634.1|1632.9|1634.3|1633.1|1633.8|1632.6|5
1653996510000|2022-05-31 11:28:30|1634|1632.8|1633.6|1632.4|1634.1|1632.9|1633.6|1632.4|3
1653996520000|2022-05-31 11:28:40|1633.5|1632.3|1633.4|1632.2|1633.6|1632.4|1633.3|1632.1|2
1653996540000|2022-05-31 11:29:00|1633.5|1632.3|1633.9|1632.7|1633.9|1632.7|1633.5|1632.3|7
1653996550000|2022-05-31 11:29:10|1634|1632.8|1634.1|1632.9|1634.1|1632.9|1633.9|1632.7|5
1653996560000|2022-05-31 11:29:20|1634.2|1633|1634.3|1633.1|1634.3|1633.1|1634.2|1633|3
1653996570000|2022-05-31 11:29:30|1634.2|1633|1634.2|1633|1634.4|1633.2|1634.1|1632.9|0
1653996580000|2022-05-31 11:29:40|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|0
1653996590000|2022-05-31 11:29:50|1634.2|1633|1633.9|1632.7|1634.2|1633|1633.9|1632.7|4
1653996600000|2022-05-31 11:30:00|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|0
1653996610000|2022-05-31 11:30:10|1633.9|1632.7|1633.8|1632.6|1633.9|1632.7|1633.6|1632.4|14
1653996640000|2022-05-31 11:30:40|1633.9|1632.7|1633.8|1632.6|1633.9|1632.7|1633.8|1632.6|0
1653996660000|2022-05-31 11:31:00|1633.7|1632.5|1633.8|1632.6|1633.8|1632.6|1633.7|1632.5|0
1653996670000|2022-05-31 11:31:10|1633.9|1632.7|1634.1|1632.9|1634.1|1632.9|1633.9|1632.7|5
1653996680000|2022-05-31 11:31:20|1634|1632.8|1634|1632.8|1634|1632.8|1634|1632.8|0
1653996700000|2022-05-31 11:31:40|||||||||1
1653996720000|2022-05-31 11:32:00|1634.1|1632.9|1633.7|1632.5|1634.2|1633|1633.7|1632.5|5
1653996730000|2022-05-31 11:32:10|1633.6|1632.4|1633.7|1632.5|1633.7|1632.5|1633.4|1632.2|8
1653996770000|2022-05-31 11:32:50|1633.8|1632.6|1633.9|1632.7|1633.9|1632.7|1633.8|1632.6|1
1653996780000|2022-05-31 11:33:00|1634|1632.8|1633.5|1632.3|1634.1|1632.9|1633.5|1632.3|3
1653996800000|2022-05-31 11:33:20|||||||||2
1653996810000|2022-05-31 11:33:30|1633.3|1632.1|1633.2|1632|1633.3|1632.1|1633.2|1632|0
1653996820000|2022-05-31 11:33:40|1633.5|1632.3|1633.5|1632.3|1633.5|1632.3|1633.4|1632.2|1
1653996830000|2022-05-31 11:33:50|1633.4|1632.2|1633.6|1632.4|1633.6|1632.4|1633.4|1632.2|0
1653996840000|2022-05-31 11:34:00|1633.3|1632.1|1632.7|1631.5|1633.3|1632.1|1632.7|1631.5|2
1653996850000|2022-05-31 11:34:10|1633|1631.8|1633|1631.8|1633|1631.8|1632.8|1631.6|0
1653996860000|2022-05-31 11:34:20|1632.9|1631.7|1632.9|1631.7|1633|1631.8|1632.9|1631.7|0
1653996870000|2022-05-31 11:34:30|1632.8|1631.6|1632.6|1631.4|1632.8|1631.6|1632.6|1631.4|55
1653996890000|2022-05-31 11:34:50|1632.4|1631.2|1632.3|1631.1|1632.4|1631.2|1632.3|1631.1|0
1653996900000|2022-05-31 11:35:00|1632.1|1630.9|1631.9|1630.7|1632.3|1631.1|1631.9|1630.7|8
1653996910000|2022-05-31 11:35:10|1632.1|1630.9|1632.1|1630.9|1632.2|1631|1632.1|1630.9|2
1653996920000|2022-05-31 11:35:20|1632.2|1631|1632.2|1631|1632.2|1631|1632.2|1631|0
1653996930000|2022-05-31 11:35:30|1632.1|1630.9|1632.1|1630.9|1632.1|1630.9|1632.1|1630.9|1
1653996940000|2022-05-31 11:35:40|1632.2|1631|1632.4|1631.2|1632.4|1631.2|1632.2|1631|4
1653996950000|2022-05-31 11:35:50|1632.3|1631.1|1632.3|1631.1|1632.3|1631.1|1632.3|1631.1|0
1653996960000|2022-05-31 11:36:00|1632.4|1631.2|1632.4|1631.2|1632.4|1631.2|1632.4|1631.2|0
1653997000000|2022-05-31 11:36:40|1632.2|1631|1632.1|1630.9|1632.2|1631|1632.1|1630.9|6
1653997010000|2022-05-31 11:36:50|1632|1630.8|1632|1630.8|1632|1630.8|1632|1630.8|0
1653997020000|2022-05-31 11:37:00|1632.1|1630.9|1631.8|1630.6|1632.1|1630.9|1631.8|1630.6|15
1653997030000|2022-05-31 11:37:10|1631.6|1630.4|1631.6|1630.4|1631.6|1630.4|1631.6|1630.4|3
1653997040000|2022-05-31 11:37:20|1631.4|1630.2|1631.4|1630.2|1631.4|1630.2|1631.2|1630|3
1653997050000|2022-05-31 11:37:30|1631.5|1630.3|1631.6|1630.4|1631.6|1630.4|1631.5|1630.3|1
1653997080000|2022-05-31 11:38:00|1631.8|1630.6|1631.6|1630.4|1631.8|1630.6|1631.6|1630.4|0
1653997090000|2022-05-31 11:38:10|1631.5|1630.3|1631.5|1630.3|1631.5|1630.3|1631.5|1630.3|0
1653997100000|2022-05-31 11:38:20|||||||||1
1653997110000|2022-05-31 11:38:30|1631.4|1630.2|1631.4|1630.2|1631.4|1630.2|1631.4|1630.2|0
1653997140000|2022-05-31 11:39:00|||||||||1
1653997150000|2022-05-31 11:39:10|||||||||2
1653997180000|2022-05-31 11:39:40|1631.6|1630.4|1631.6|1630.4|1631.6|1630.4|1631.6|1630.4|1
1653997190000|2022-05-31 11:39:50|1631.5|1630.3|1631.6|1630.4|1631.6|1630.4|1631.5|1630.3|0
1653997200000|2022-05-31 11:40:00|1631.5|1630.3|1631.4|1630.2|1631.6|1630.4|1631.4|1630.2|6
1653997210000|2022-05-31 11:40:10|1631.5|1630.3|1631.5|1630.3|1631.5|1630.3|1631.5|1630.3|0
1653997220000|2022-05-31 11:40:20|1631.7|1630.5|1631.7|1630.5|1631.7|1630.5|1631.7|1630.5|13
1653997230000|2022-05-31 11:40:30|1631.4|1630.2|1631.4|1630.2|1631.5|1630.3|1631.4|1630.2|1
1653997240000|2022-05-31 11:40:40|1631.2|1630|1631.4|1630.2|1631.4|1630.2|1631.2|1630|1
1653997250000|2022-05-31 11:40:50|||||||||2
1653997260000|2022-05-31 11:41:00|1631.2|1630|1631.1|1629.9|1631.2|1630|1631.1|1629.9|1
1653997300000|2022-05-31 11:41:40|1631.2|1630|1631.1|1629.9|1631.2|1630|1631.1|1629.9|1
1653997330000|2022-05-31 11:42:10|1630.9|1629.7|1631.1|1629.9|1631.1|1629.9|1630.9|1629.7|9
1653997340000|2022-05-31 11:42:20|1631|1629.8|1631|1629.8|1631.1|1629.9|1630.9|1629.7|0
1653997360000|2022-05-31 11:42:40|1631.1|1629.9|1631.1|1629.9|1631.1|1629.9|1631.1|1629.9|0
1653997370000|2022-05-31 11:42:50|1631.2|1630|1631.2|1630|1631.2|1630|1631.2|1630|0
1653997410000|2022-05-31 11:43:30|1631.1|1629.9|1631|1629.8|1631.1|1629.9|1631|1629.8|3
1653997430000|2022-05-31 11:43:50|1631.1|1629.9|1631.4|1630.2|1631.4|1630.2|1631.1|1629.9|6
1653997440000|2022-05-31 11:44:00|1631.3|1630.1|1630.9|1629.7|1631.4|1630.2|1630.8|1629.6|3
1653997450000|2022-05-31 11:44:10|1631|1629.8|1631|1629.8|1631|1629.8|1631|1629.8|4
1653997460000|2022-05-31 11:44:20|1630.8|1629.6|1630.9|1629.7|1630.9|1629.7|1630.7|1629.5|1
1653997470000|2022-05-31 11:44:30|||||||||5
1653997490000|2022-05-31 11:44:50|1631|1629.8|1631.1|1629.9|1631.3|1630.1|1631|1629.8|0
1653997500000|2022-05-31 11:45:00|1631.2|1630|1631.2|1630|1631.3|1630.1|1631.2|1630|0
1653997510000|2022-05-31 11:45:10|||||||||1
1653997520000|2022-05-31 11:45:20|1631.3|1630.1|1631.4|1630.2|1631.4|1630.2|1631.3|1630.1|6
1653997530000|2022-05-31 11:45:30|1631.5|1630.3|1631.6|1630.4|1631.7|1630.5|1631.5|1630.3|3
1653997550000|2022-05-31 11:45:50|1631.5|1630.3|1631.5|1630.3|1631.5|1630.3|1631.5|1630.3|1
1653997560000|2022-05-31 11:46:00|1631.4|1630.2|1631.3|1630.1|1631.5|1630.3|1631.3|1630.1|0
1653997570000|2022-05-31 11:46:10|1631.4|1630.2|1631.4|1630.2|1631.4|1630.2|1631.4|1630.2|0
1653997610000|2022-05-31 11:46:50|1631.5|1630.3|1631.5|1630.3|1631.5|1630.3|1631.5|1630.3|0
1653997620000|2022-05-31 11:47:00|1631.2|1630|1630.9|1629.7|1631.2|1630|1630.9|1629.7|5
1653997630000|2022-05-31 11:47:10|1630.7|1629.5|1630.9|1629.7|1630.9|1629.7|1630.7|1629.5|2
1653997640000|2022-05-31 11:47:20|1630.8|1629.6|1630.9|1629.7|1630.9|1629.7|1630.7|1629.5|3
1653997650000|2022-05-31 11:47:30|1631|1629.8|1631.2|1630|1631.2|1630|1631|1629.8|0
1653997660000|2022-05-31 11:47:40|1631.4|1630.2|1631.5|1630.3|1631.5|1630.3|1631.4|1630.2|2
1653997670000|2022-05-31 11:47:50|1631.6|1630.4|1631.3|1630.1|1631.6|1630.4|1631.3|1630.1|15
1653997680000|2022-05-31 11:48:00|1631.4|1630.2|1631.4|1630.2|1631.4|1630.2|1631.4|1630.2|20
1653997700000|2022-05-31 11:48:20|1631.2|1630|1631.4|1630.2|1631.4|1630.2|1631.2|1630|0
1653997730000|2022-05-31 11:48:50|1631.5|1630.3|1631.6|1630.4|1631.6|1630.4|1631.5|1630.3|5
1653997740000|2022-05-31 11:49:00|1631.5|1630.3|1631.5|1630.3|1631.6|1630.4|1631.5|1630.3|8
1653997750000|2022-05-31 11:49:10|1631.6|1630.4|1631.7|1630.5|1631.7|1630.5|1631.6|1630.4|4
1653997760000|2022-05-31 11:49:20|1631.4|1630.2|1631.3|1630.1|1631.4|1630.2|1631.2|1630|6
1653997770000|2022-05-31 11:49:30|1631.4|1630.2|1631.4|1630.2|1631.5|1630.3|1631.4|1630.2|0
1653997800000|2022-05-31 11:50:00|1631.3|1630.1|1630.9|1629.7|1631.3|1630.1|1630.9|1629.7|1
1653997810000|2022-05-31 11:50:10|1630.7|1629.5|1630.7|1629.5|1630.7|1629.5|1630.7|1629.5|2
1653997830000|2022-05-31 11:50:30|1630.6|1629.4|1630.4|1629.2|1630.6|1629.4|1630.4|1629.2|11
1653997850000|2022-05-31 11:50:50|1630.2|1629|1630.4|1629.2|1630.4|1629.2|1630.2|1629|3
1653997860000|2022-05-31 11:51:00|1630.5|1629.3|1630.5|1629.3|1630.5|1629.3|1630.5|1629.3|0
1653997870000|2022-05-31 11:51:10|1630.4|1629.2|1630.4|1629.2|1630.5|1629.3|1630.2|1629|7
1653997900000|2022-05-31 11:51:40|1630.2|1629|1630.2|1629|1630.2|1629|1630.2|1629|0
1653997930000|2022-05-31 11:52:10|1630.3|1629.1|1630.3|1629.1|1630.3|1629.1|1630.3|1629.1|10
1653997940000|2022-05-31 11:52:20|1630.4|1629.2|1630.5|1629.3|1630.5|1629.3|1630.4|1629.2|0
1653997950000|2022-05-31 11:52:30|||||||||6
1653997980000|2022-05-31 11:53:00|1631|1629.8|1631.1|1629.9|1631.1|1629.9|1631|1629.8|4
1653997990000|2022-05-31 11:53:10|1631.2|1630|1631.6|1630.4|1631.6|1630.4|1631.2|1630|1
1653998000000|2022-05-31 11:53:20|1631.7|1630.5|1631.7|1630.5|1631.7|1630.5|1631.7|1630.5|0
1653998010000|2022-05-31 11:53:30|1631.5|1630.3|1631.6|1630.4|1631.6|1630.4|1631.5|1630.3|0
1653998020000|2022-05-31 11:53:40|1631.5|1630.3|1631.3|1630.1|1631.5|1630.3|1631.2|1630|3
1653998040000|2022-05-31 11:54:00|1631.2|1630|1631|1629.8|1631.2|1630|1631|1629.8|2
1653998060000|2022-05-31 11:54:20|||||||||12
1653998070000|2022-05-31 11:54:30|||||||||5
1653998080000|2022-05-31 11:54:40|||||||||4
1653998090000|2022-05-31 11:54:50|1631.1|1629.9|1631|1629.8|1631.2|1630|1631|1629.8|15
1653998100000|2022-05-31 11:55:00|||||||||1
1653998130000|2022-05-31 11:55:30|||||||||1
1653998140000|2022-05-31 11:55:40|||||||||4
1653998150000|2022-05-31 11:55:50|1630.8|1629.6|1630.8|1629.6|1630.8|1629.6|1630.8|1629.6|1
1653998160000|2022-05-31 11:56:00|1630.7|1629.5|1630.8|1629.6|1630.8|1629.6|1630.7|1629.5|2
1653998180000|2022-05-31 11:56:20|1630.9|1629.7|1631.1|1629.9|1631.1|1629.9|1630.8|1629.6|1
1653998200000|2022-05-31 11:56:40|1631|1629.8|1631|1629.8|1631|1629.8|1631|1629.8|1
1653998210000|2022-05-31 11:56:50|||||||||1
1653998220000|2022-05-31 11:57:00|1630.7|1629.5|1630.6|1629.4|1630.7|1629.5|1630.6|1629.4|3
1653998230000|2022-05-31 11:57:10|1630.7|1629.5|1630.5|1629.3|1630.7|1629.5|1630.3|1629.1|6
1653998270000|2022-05-31 11:57:50|1630.6|1629.4|1630.6|1629.4|1630.6|1629.4|1630.6|1629.4|20
1653998290000|2022-05-31 11:58:10|1630.7|1629.5|1630.6|1629.4|1630.7|1629.5|1630.5|1629.3|2
1653998320000|2022-05-31 11:58:40|1630.5|1629.3|1630.5|1629.3|1630.5|1629.3|1630.5|1629.3|0
1653998330000|2022-05-31 11:58:50|1630.6|1629.4|1630.6|1629.4|1630.6|1629.4|1630.6|1629.4|0
1653998340000|2022-05-31 11:59:00|1630.7|1629.5|1630.6|1629.4|1630.7|1629.5|1630.6|1629.4|7
1653998350000|2022-05-31 11:59:10|1630.5|1629.3|1630.6|1629.4|1630.6|1629.4|1630.5|1629.3|2
1653998360000|2022-05-31 11:59:20|1630.7|1629.5|1631|1629.8|1631.1|1629.9|1630.6|1629.4|68
1653998370000|2022-05-31 11:59:30|1631.1|1629.9|1631.1|1629.9|1631.1|1629.9|1631.1|1629.9|0
1653998400000|2022-05-31 12:00:00|||||||||5
1653998430000|2022-05-31 12:00:30|1631.3|1630.1|1631.3|1630.1|1631.3|1630.1|1631.3|1630.1|28
1653998450000|2022-05-31 12:00:50|||||||||1
1653998460000|2022-05-31 12:01:00|1631.4|1630.2|1631.4|1630.2|1631.4|1630.2|1631.4|1630.2|0
1653998470000|2022-05-31 12:01:10|1631|1629.8|1630.7|1629.5|1631|1629.8|1630.7|1629.5|5
1653998480000|2022-05-31 12:01:20|1630.5|1629.3|1630.8|1629.6|1630.8|1629.6|1630.5|1629.3|7
1653998490000|2022-05-31 12:01:30|1631|1629.8|1631.1|1629.9|1631.2|1630|1630.8|1629.6|2
1653998500000|2022-05-31 12:01:40|1631|1629.8|1630.8|1629.6|1631|1629.8|1630.8|1629.6|2
1653998510000|2022-05-31 12:01:50|1630.9|1629.7|1630.8|1629.6|1631|1629.8|1630.8|1629.6|0
1653998520000|2022-05-31 12:02:00|1631|1629.8|1630.7|1629.5|1631|1629.8|1630.7|1629.5|1
1653998530000|2022-05-31 12:02:10|1630.8|1629.6|1630.7|1629.5|1631|1629.8|1630.7|1629.5|4
1653998540000|2022-05-31 12:02:20|||||||||56
1653998550000|2022-05-31 12:02:30|||||||||26
1653998560000|2022-05-31 12:02:40|1630.8|1629.6|1630.9|1629.7|1630.9|1629.7|1630.8|1629.6|16
1653998570000|2022-05-31 12:02:50|1631|1629.8|1630.9|1629.7|1631|1629.8|1630.9|1629.7|0
1653998580000|2022-05-31 12:03:00|1631.1|1629.9|1630.9|1629.7|1631.1|1629.9|1630.9|1629.7|86
1653998590000|2022-05-31 12:03:10|1629.7|1628.5|1630|1628.8|1630|1628.8|1629.6|1628.4|120
1653998600000|2022-05-31 12:03:20|1629.9|1628.7|1629.9|1628.7|1629.9|1628.7|1629.5|1628.3|15
1653998610000|2022-05-31 12:03:30|1629.7|1628.5|1629.9|1628.7|1629.9|1628.7|1629.7|1628.5|4
1653998620000|2022-05-31 12:03:40|1629.8|1628.6|1629.8|1628.6|1629.8|1628.6|1629.8|1628.6|19
1653998640000|2022-05-31 12:04:00|1629.7|1628.5|1629.7|1628.5|1629.8|1628.6|1629.6|1628.4|17
1653998650000|2022-05-31 12:04:10|1629.6|1628.4|1629.4|1628.2|1629.7|1628.5|1629.4|1628.2|9
1653998670000|2022-05-31 12:04:30|||||||||10
1653998680000|2022-05-31 12:04:40|||||||||8
1653998690000|2022-05-31 12:04:50|1629.2|1628|1629.2|1628|1629.2|1628|1629.2|1628|8
1653998700000|2022-05-31 12:05:00|1628.9|1627.7|1628.6|1627.4|1628.9|1627.7|1628.4|1627.2|26
1653998720000|2022-05-31 12:05:20|1628.9|1627.7|1628.9|1627.7|1628.9|1627.7|1628.6|1627.4|30
1653998730000|2022-05-31 12:05:30|1628.8|1627.6|1628.7|1627.5|1628.8|1627.6|1628.7|1627.5|1
1653998740000|2022-05-31 12:05:40|1628.9|1627.7|1628.8|1627.6|1628.9|1627.7|1628.8|1627.6|3
1653998750000|2022-05-31 12:05:50|1628.9|1627.7|1629.1|1627.9|1629.1|1627.9|1628.9|1627.7|1
1653998760000|2022-05-31 12:06:00|1629.2|1628|1629.2|1628|1629.2|1628|1629.1|1627.9|3
1653998770000|2022-05-31 12:06:10|1629.3|1628.1|1629.4|1628.2|1629.4|1628.2|1629.3|1628.1|9
1653998780000|2022-05-31 12:06:20|1629.7|1628.5|1629.7|1628.5|1629.7|1628.5|1629.7|1628.5|5
1653998790000|2022-05-31 12:06:30|||||||||3
1653998800000|2022-05-31 12:06:40|1629.9|1628.7|1629.6|1628.4|1629.9|1628.7|1629.6|1628.4|4
1653998810000|2022-05-31 12:06:50|1629.7|1628.5|1629.4|1628.2|1629.7|1628.5|1629.4|1628.2|7
1653998820000|2022-05-31 12:07:00|1629.3|1628.1|1629.3|1628.1|1629.4|1628.2|1629.3|1628.1|6
1653998830000|2022-05-31 12:07:10|1629.2|1628|1629.2|1628|1629.3|1628.1|1629.2|1628|0
1653998840000|2022-05-31 12:07:20|1629.3|1628.1|1629.3|1628.1|1629.3|1628.1|1629.3|1628.1|11
1653998850000|2022-05-31 12:07:30|||||||||3
1653998880000|2022-05-31 12:08:00|1629.2|1628|1629.2|1628|1629.2|1628|1629.2|1628|1
1653998890000|2022-05-31 12:08:10|1628.9|1627.7|1628.8|1627.6|1629|1627.8|1628.8|1627.6|14
1653998900000|2022-05-31 12:08:20|1628.7|1627.5|1628.5|1627.3|1628.9|1627.7|1628.5|1627.3|20
1653998910000|2022-05-31 12:08:30|1628.8|1627.6|1628.9|1627.7|1628.9|1627.7|1628.7|1627.5|8
1653998920000|2022-05-31 12:08:40|1629|1627.8|1628.9|1627.7|1629|1627.8|1628.9|1627.7|0
1653998930000|2022-05-31 12:08:50|1629|1627.8|1629.3|1628.1|1629.3|1628.1|1629|1627.8|4
1653998940000|2022-05-31 12:09:00|1629.1|1627.9|1629|1627.8|1629.1|1627.9|1628.9|1627.7|10
1653998950000|2022-05-31 12:09:10|1629.2|1628|1629.2|1628|1629.3|1628.1|1629.2|1628|3
1653998960000|2022-05-31 12:09:20|1629.1|1627.9|1629.5|1628.3|1629.5|1628.3|1629.1|1627.9|3
1653999000000|2022-05-31 12:10:00|1629.4|1628.2|1629.4|1628.2|1629.5|1628.3|1629.4|1628.2|6
1653999010000|2022-05-31 12:10:10|1629.5|1628.3|1629.5|1628.3|1629.5|1628.3|1629.5|1628.3|0
1653999020000|2022-05-31 12:10:20|1629.4|1628.2|1629.1|1627.9|1629.4|1628.2|1629.1|1627.9|12
1653999030000|2022-05-31 12:10:30|1629|1627.8|1629|1627.8|1629|1627.8|1629|1627.8|6
1653999040000|2022-05-31 12:10:40|1629.3|1628.1|1629.2|1628|1629.4|1628.2|1629.2|1628|9
1653999050000|2022-05-31 12:10:50|||||||||4
1653999060000|2022-05-31 12:11:00|1629.4|1628.2|1629.4|1628.2|1629.4|1628.2|1629.2|1628|4
1653999090000|2022-05-31 12:11:30|1629.3|1628.1|1629.6|1628.4|1629.8|1628.6|1629.3|1628.1|13
1653999100000|2022-05-31 12:11:40|1629.7|1628.5|1629.5|1628.3|1629.7|1628.5|1629.5|1628.3|5
1653999110000|2022-05-31 12:11:50|1629.6|1628.4|1629.5|1628.3|1629.6|1628.4|1629.5|1628.3|0
1653999120000|2022-05-31 12:12:00|1629.6|1628.4|1629.4|1628.2|1629.7|1628.5|1629.4|1628.2|8
1653999130000|2022-05-31 12:12:10|1629.5|1628.3|1629.7|1628.5|1629.7|1628.5|1629.5|1628.3|2
1653999140000|2022-05-31 12:12:20|1629.9|1628.7|1629.9|1628.7|1629.9|1628.7|1629.9|1628.7|0
1653999160000|2022-05-31 12:12:40|||||||||3
1653999180000|2022-05-31 12:13:00|1630|1628.8|1630|1628.8|1630|1628.8|1630|1628.8|4
1653999190000|2022-05-31 12:13:10|1630.1|1628.9|1629.4|1628.2|1630.1|1628.9|1629.4|1628.2|28
1653999200000|2022-05-31 12:13:20|1629.6|1628.4|1629.4|1628.2|1629.6|1628.4|1629.4|1628.2|2
1653999210000|2022-05-31 12:13:30|1629.3|1628.1|1629.5|1628.3|1629.6|1628.4|1629.3|1628.1|17
1653999220000|2022-05-31 12:13:40|1629.4|1628.2|1629.4|1628.2|1629.4|1628.2|1629.4|1628.2|0
1653999230000|2022-05-31 12:13:50|1629.3|1628.1|1629.3|1628.1|1629.3|1628.1|1629.3|1628.1|11
1653999240000|2022-05-31 12:14:00|||||||||6
1653999250000|2022-05-31 12:14:10|1629.4|1628.2|1629.4|1628.2|1629.4|1628.2|1629.4|1628.2|17
1653999260000|2022-05-31 12:14:20|||||||||1
1653999270000|2022-05-31 12:14:30|1629.3|1628.1|1629.1|1627.9|1629.3|1628.1|1629.1|1627.9|4
1653999280000|2022-05-31 12:14:40|1629|1627.8|1629.1|1627.9|1629.1|1627.9|1629|1627.8|0
1653999290000|2022-05-31 12:14:50|1629|1627.8|1629|1627.8|1629|1627.8|1629|1627.8|0
1653999300000|2022-05-31 12:15:00|1629.1|1627.9|1628.9|1627.7|1629.1|1627.9|1628.9|1627.7|2
1653999310000|2022-05-31 12:15:10|||||||||2
1653999320000|2022-05-31 12:15:20|1628.7|1627.5|1628.7|1627.5|1628.7|1627.5|1628.7|1627.5|0
1653999330000|2022-05-31 12:15:30|1628.9|1627.7|1628.8|1627.6|1628.9|1627.7|1628.8|1627.6|1
1653999340000|2022-05-31 12:15:40|1628.7|1627.5|1628.7|1627.5|1628.7|1627.5|1628.7|1627.5|0
1653999350000|2022-05-31 12:15:50|1628.8|1627.6|1628.9|1627.7|1628.9|1627.7|1628.8|1627.6|5
1653999370000|2022-05-31 12:16:10|1628.7|1627.5|1628.5|1627.3|1628.7|1627.5|1628.5|1627.3|6
1653999380000|2022-05-31 12:16:20|1628.4|1627.2|1628.5|1627.3|1628.5|1627.3|1628.4|1627.2|0
1653999400000|2022-05-31 12:16:40|1628.4|1627.2|1628.2|1627|1628.4|1627.2|1628.2|1627|12
1653999410000|2022-05-31 12:16:50|1628.4|1627.2|1628.4|1627.2|1628.4|1627.2|1628.4|1627.2|17
1653999420000|2022-05-31 12:17:00|1628.3|1627.1|1628.4|1627.2|1628.4|1627.2|1628.3|1627.1|3
1653999430000|2022-05-31 12:17:10|1628.6|1627.4|1628.6|1627.4|1628.6|1627.4|1628.6|1627.4|1
1653999440000|2022-05-31 12:17:20|1628.9|1627.7|1628.9|1627.7|1628.9|1627.7|1628.9|1627.7|8
1653999480000|2022-05-31 12:18:00|1629.1|1627.9|1629.1|1627.9|1629.2|1628|1629.1|1627.9|7
1653999490000|2022-05-31 12:18:10|1629|1627.8|1629.2|1628|1629.3|1628.1|1628.8|1627.6|18
1653999510000|2022-05-31 12:18:30|1629.1|1627.9|1629.4|1628.2|1629.4|1628.2|1629.1|1627.9|4
1653999520000|2022-05-31 12:18:40|1629.6|1628.4|1629.5|1628.3|1629.6|1628.4|1629.5|1628.3|5
1653999530000|2022-05-31 12:18:50|1629.4|1628.2|1629.4|1628.2|1629.4|1628.2|1629.1|1627.9|2
1653999540000|2022-05-31 12:19:00|1629.6|1628.4|1629.6|1628.4|1629.6|1628.4|1629.6|1628.4|0
1653999570000|2022-05-31 12:19:30|1629.8|1628.6|1629.9|1628.7|1629.9|1628.7|1629.8|1628.6|10
1653999580000|2022-05-31 12:19:40|1630|1628.8|1629.7|1628.5|1630|1628.8|1629.7|1628.5|1
1653999600000|2022-05-31 12:20:00|||||||||4
1653999610000|2022-05-31 12:20:10|1629.8|1628.6|1630.3|1629.1|1630.5|1629.3|1629.8|1628.6|9
1653999620000|2022-05-31 12:20:20|1630.4|1629.2|1630|1628.8|1630.5|1629.3|1630|1628.8|1
1653999630000|2022-05-31 12:20:30|1629.9|1628.7|1629.9|1628.7|1630|1628.8|1629.9|1628.7|11
1653999640000|2022-05-31 12:20:40|1630|1628.8|1630|1628.8|1630|1628.8|1629.9|1628.7|4
1653999650000|2022-05-31 12:20:50|1630.1|1628.9|1630.3|1629.1|1630.3|1629.1|1630.1|1628.9|0
1653999660000|2022-05-31 12:21:00|1630|1628.8|1630|1628.8|1630|1628.8|1630|1628.8|2
1653999670000|2022-05-31 12:21:10|1629.8|1628.6|1629.8|1628.6|1629.8|1628.6|1629.7|1628.5|17
1653999680000|2022-05-31 12:21:20|||||||||1
1653999700000|2022-05-31 12:21:40|1629.9|1628.7|1630.1|1628.9|1630.1|1628.9|1629.9|1628.7|1
1653999710000|2022-05-31 12:21:50|1630|1628.8|1629.9|1628.7|1630|1628.8|1629.9|1628.7|1
1653999720000|2022-05-31 12:22:00|1630|1628.8|1630|1628.8|1630|1628.8|1630|1628.8|0
1653999730000|2022-05-31 12:22:10|1629.9|1628.7|1629.9|1628.7|1629.9|1628.7|1629.9|1628.7|0
1653999740000|2022-05-31 12:22:20|1630|1628.8|1629.9|1628.7|1630|1628.8|1629.9|1628.7|3
1653999750000|2022-05-31 12:22:30|1630|1628.8|1630.3|1629.1|1630.3|1629.1|1630|1628.8|1
1653999760000|2022-05-31 12:22:40|1630.4|1629.2|1630.3|1629.1|1630.4|1629.2|1630.3|1629.1|6
1653999780000|2022-05-31 12:23:00|1629.9|1628.7|1629.8|1628.6|1629.9|1628.7|1629.8|1628.6|2
1653999790000|2022-05-31 12:23:10|1629.7|1628.5|1629.9|1628.7|1629.9|1628.7|1629.7|1628.5|5
1653999800000|2022-05-31 12:23:20|1630|1628.8|1629.9|1628.7|1630|1628.8|1629.8|1628.6|1
1653999810000|2022-05-31 12:23:30|1629.8|1628.6|1629.9|1628.7|1629.9|1628.7|1629.6|1628.4|19
1653999820000|2022-05-31 12:23:40|1629.8|1628.6|1629|1627.8|1629.8|1628.6|1629|1627.8|19
1653999830000|2022-05-31 12:23:50|1629.1|1627.9|1629|1627.8|1629.1|1627.9|1629|1627.8|0
1653999840000|2022-05-31 12:24:00|1629.1|1627.9|1629.1|1627.9|1629.2|1628|1629|1627.8|4
1653999850000|2022-05-31 12:24:10|1629.2|1628|1629|1627.8|1629.3|1628.1|1629|1627.8|6
1653999860000|2022-05-31 12:24:20|1628.8|1627.6|1628.5|1627.3|1628.8|1627.6|1628.5|1627.3|6
1653999870000|2022-05-31 12:24:30|1628.4|1627.2|1628.2|1627|1628.4|1627.2|1628.1|1626.9|41
1653999880000|2022-05-31 12:24:40|1628.3|1627.1|1628.3|1627.1|1628.5|1627.3|1628.3|1627.1|10
1653999890000|2022-05-31 12:24:50|1628.4|1627.2|1628.3|1627.1|1628.5|1627.3|1628.3|1627.1|2
1653999900000|2022-05-31 12:25:00|1628.2|1627|1628.2|1627|1628.3|1627.1|1628.2|1627|2
1653999910000|2022-05-31 12:25:10|1628.3|1627.1|1628.3|1627.1|1628.3|1627.1|1628.3|1627.1|4
1653999920000|2022-05-31 12:25:20|1628.4|1627.2|1628.5|1627.3|1628.5|1627.3|1628.4|1627.2|0
1653999930000|2022-05-31 12:25:30|1628.6|1627.4|1628.6|1627.4|1628.6|1627.4|1628.6|1627.4|7
1653999940000|2022-05-31 12:25:40|1628.5|1627.3|1628.5|1627.3|1628.6|1627.4|1628.5|1627.3|13
1653999950000|2022-05-31 12:25:50|1628.6|1627.4|1628.5|1627.3|1628.7|1627.5|1628.5|1627.3|3
1653999960000|2022-05-31 12:26:00|1628.4|1627.2|1628.5|1627.3|1628.6|1627.4|1628.3|1627.1|13
1653999970000|2022-05-31 12:26:10|1628.4|1627.2|1628.4|1627.2|1628.4|1627.2|1628.4|1627.2|0
1653999980000|2022-05-31 12:26:20|1628.5|1627.3|1628.1|1626.9|1628.5|1627.3|1628|1626.8|34
1653999990000|2022-05-31 12:26:30|1628.2|1627|1628.2|1627|1628.2|1627|1628.1|1626.9|7
1654000020000|2022-05-31 12:27:00|1628.3|1627.1|1628.5|1627.3|1628.6|1627.4|1628.3|1627.1|7
1654000050000|2022-05-31 12:27:30|1628.6|1627.4|1628.7|1627.5|1628.7|1627.5|1628.6|1627.4|4
1654000060000|2022-05-31 12:27:40|1628.8|1627.6|1628.8|1627.6|1628.8|1627.6|1628.8|1627.6|0
1654000070000|2022-05-31 12:27:50|1628.7|1627.5|1628.6|1627.4|1628.8|1627.6|1628.5|1627.3|22
1654000080000|2022-05-31 12:28:00|1628.4|1627.2|1628.5|1627.3|1628.6|1627.4|1628.3|1627.1|4
1654000090000|2022-05-31 12:28:10|1628.6|1627.4|1628.5|1627.3|1628.6|1627.4|1628.4|1627.2|9
1654000100000|2022-05-31 12:28:20|1628.7|1627.5|1628.5|1627.3|1628.7|1627.5|1628.4|1627.2|12
1654000110000|2022-05-31 12:28:30|1628.3|1627.1|1628.5|1627.3|1628.5|1627.3|1628.3|1627.1|11
1654000120000|2022-05-31 12:28:40|||||||||1
1654000130000|2022-05-31 12:28:50|1628.4|1627.2|1628.5|1627.3|1628.5|1627.3|1628.4|1627.2|2
1654000140000|2022-05-31 12:29:00|1628.4|1627.2|1628.7|1627.5|1628.7|1627.5|1628.4|1627.2|0
1654000150000|2022-05-31 12:29:10|1628.6|1627.4|1628.2|1627|1628.6|1627.4|1628.2|1627|4
1654000160000|2022-05-31 12:29:20|1628.1|1626.9|1628.1|1626.9|1628.1|1626.9|1628.1|1626.9|42
1654000170000|2022-05-31 12:29:30|1628.2|1627|1628.2|1627|1628.3|1627.1|1628.1|1626.9|11
1654000180000|2022-05-31 12:29:40|1628.4|1627.2|1628.4|1627.2|1628.4|1627.2|1628.4|1627.2|5
1654000190000|2022-05-31 12:29:50|1628.3|1627.1|1628.3|1627.1|1628.3|1627.1|1628.3|1627.1|1
1654000200000|2022-05-31 12:30:00|1628.4|1627.2|1628.5|1627.3|1628.6|1627.4|1628.2|1627|9
1654000220000|2022-05-31 12:30:20|1628.6|1627.4|1628.6|1627.4|1628.8|1627.6|1628.5|1627.3|22
1654000230000|2022-05-31 12:30:30|1628.8|1627.6|1628.8|1627.6|1628.8|1627.6|1628.8|1627.6|0
1654000240000|2022-05-31 12:30:40|1628.7|1627.5|1628.8|1627.6|1628.8|1627.6|1628.7|1627.5|11
1654000280000|2022-05-31 12:31:20|1628.7|1627.5|1628.7|1627.5|1628.7|1627.5|1628.7|1627.5|1
1654000290000|2022-05-31 12:31:30|1628.6|1627.4|1628.6|1627.4|1628.6|1627.4|1628.6|1627.4|0
1654000300000|2022-05-31 12:31:40|||||||||4
1654000310000|2022-05-31 12:31:50|1628.9|1627.7|1629|1627.8|1629.1|1627.9|1628.9|1627.7|24
1654000320000|2022-05-31 12:32:00|1629.2|1628|1629.2|1628|1629.2|1628|1629.2|1628|1
1654000330000|2022-05-31 12:32:10|||||||||1
1654000350000|2022-05-31 12:32:30|1629.1|1627.9|1629.1|1627.9|1629.2|1628|1629.1|1627.9|7
1654000360000|2022-05-31 12:32:40|1629.2|1628|1629.2|1628|1629.2|1628|1629.2|1628|0
1654000370000|2022-05-31 12:32:50|1629|1627.8|1629|1627.8|1629|1627.8|1629|1627.8|3
1654000380000|2022-05-31 12:33:00|1628.9|1627.7|1629|1627.8|1629|1627.8|1628.9|1627.7|4
1654000390000|2022-05-31 12:33:10|1628.8|1627.6|1628.7|1627.5|1628.8|1627.6|1628.7|1627.5|4
1654000400000|2022-05-31 12:33:20|1628.5|1627.3|1628.5|1627.3|1628.5|1627.3|1628.4|1627.2|7
1654000410000|2022-05-31 12:33:30|1628.4|1627.2|1628.4|1627.2|1628.4|1627.2|1628.3|1627.1|0
1654000420000|2022-05-31 12:33:40|1628.3|1627.1|1628.4|1627.2|1628.5|1627.3|1628.3|1627.1|3
1654000430000|2022-05-31 12:33:50|1628.5|1627.3|1628.4|1627.2|1628.5|1627.3|1628.4|1627.2|2
1654000450000|2022-05-31 12:34:10|1628.5|1627.3|1628.4|1627.2|1628.5|1627.3|1628.4|1627.2|1
1654000460000|2022-05-31 12:34:20|1628.6|1627.4|1628.6|1627.4|1628.8|1627.6|1628.6|1627.4|22
1654000470000|2022-05-31 12:34:30|1628.7|1627.5|1628.7|1627.5|1628.8|1627.6|1628.6|1627.4|18
1654000480000|2022-05-31 12:34:40|1628.9|1627.7|1628.9|1627.7|1628.9|1627.7|1628.9|1627.7|51
1654000490000|2022-05-31 12:34:50|1629|1627.8|1629.1|1627.9|1629.1|1627.9|1629|1627.8|2
1654000500000|2022-05-31 12:35:00|1629|1627.8|1628.9|1627.7|1629|1627.8|1628.9|1627.7|16
1654000510000|2022-05-31 12:35:10|||||||||8
1654000520000|2022-05-31 12:35:20|||||||||23
1654000530000|2022-05-31 12:35:30|1628.8|1627.6|1628.9|1627.7|1628.9|1627.7|1628.7|1627.5|42
1654000540000|2022-05-31 12:35:40|1628.6|1627.4|1629|1627.8|1629|1627.8|1628.6|1627.4|15
1654000550000|2022-05-31 12:35:50|1628.9|1627.7|1629.1|1627.9|1629.1|1627.9|1628.9|1627.7|14
1654000560000|2022-05-31 12:36:00|||||||||12
1654000570000|2022-05-31 12:36:10|1629.5|1628.3|1629.5|1628.3|1629.5|1628.3|1629.5|1628.3|10
1654000600000|2022-05-31 12:36:40|1629.3|1628.1|1629.3|1628.1|1629.3|1628.1|1629.3|1628.1|12
1654000610000|2022-05-31 12:36:50|1629.2|1628|1629|1627.8|1629.2|1628|1629|1627.8|15
1654000620000|2022-05-31 12:37:00|1628.9|1627.7|1628.9|1627.7|1628.9|1627.7|1628.8|1627.6|9
1654000630000|2022-05-31 12:37:10|1629|1627.8|1628.9|1627.7|1629|1627.8|1628.9|1627.7|6
1654000640000|2022-05-31 12:37:20|1629|1627.8|1629.1|1627.9|1629.1|1627.9|1629|1627.8|3
1654000650000|2022-05-31 12:37:30|1629.2|1628|1629.3|1628.1|1629.4|1628.2|1629.1|1627.9|5
1654000660000|2022-05-31 12:37:40|1629.4|1628.2|1629.2|1628|1629.5|1628.3|1629.1|1627.9|7
1654000670000|2022-05-31 12:37:50|1629|1627.8|1629|1627.8|1629.2|1628|1629|1627.8|3
1654000680000|2022-05-31 12:38:00|1628.9|1627.7|1628.6|1627.4|1628.9|1627.7|1628.6|1627.4|75
1654000690000|2022-05-31 12:38:10|1628.7|1627.5|1628.6|1627.4|1628.7|1627.5|1628.6|1627.4|6
1654000700000|2022-05-31 12:38:20|1628.7|1627.5|1628.7|1627.5|1628.7|1627.5|1628.6|1627.4|2
1654000710000|2022-05-31 12:38:30|1628.6|1627.4|1628.8|1627.6|1628.8|1627.6|1628.6|1627.4|8
1654000720000|2022-05-31 12:38:40|1628.7|1627.5|1628.6|1627.4|1628.7|1627.5|1628.6|1627.4|2
1654000730000|2022-05-31 12:38:50|1628.7|1627.5|1628.7|1627.5|1628.7|1627.5|1628.7|1627.5|1
1654000740000|2022-05-31 12:39:00|1628.6|1627.4|1628.8|1627.6|1628.8|1627.6|1628.5|1627.3|5
1654000750000|2022-05-31 12:39:10|1628.7|1627.5|1628.7|1627.5|1628.7|1627.5|1628.7|1627.5|3
1654000770000|2022-05-31 12:39:30|1628.8|1627.6|1628.7|1627.5|1628.8|1627.6|1628.7|1627.5|5
1654000780000|2022-05-31 12:39:40|||||||||4
1654000790000|2022-05-31 12:39:50|1628.6|1627.4|1628.5|1627.3|1628.7|1627.5|1628.5|1627.3|7
1654000800000|2022-05-31 12:40:00|1628.2|1627|1628.5|1627.3|1628.6|1627.4|1628.2|1627|12
1654000810000|2022-05-31 12:40:10|1628.7|1627.5|1628.7|1627.5|1628.7|1627.5|1628.7|1627.5|0
1654000820000|2022-05-31 12:40:20|1628.8|1627.6|1628.7|1627.5|1628.8|1627.6|1628.7|1627.5|7
1654000830000|2022-05-31 12:40:30|1628.8|1627.6|1628.7|1627.5|1628.8|1627.6|1628.7|1627.5|0
1654000840000|2022-05-31 12:40:40|1628.6|1627.4|1628.6|1627.4|1628.6|1627.4|1628.6|1627.4|3
1654000860000|2022-05-31 12:41:00|1628.8|1627.6|1628.4|1627.2|1628.8|1627.6|1628.3|1627.1|26
1654000870000|2022-05-31 12:41:10|1628.5|1627.3|1628.7|1627.5|1628.8|1627.6|1628.5|1627.3|10
1654000880000|2022-05-31 12:41:20|1628.8|1627.6|1628.6|1627.4|1628.8|1627.6|1628.6|1627.4|2
1654000890000|2022-05-31 12:41:30|||||||||1
1654000910000|2022-05-31 12:41:50|1628.7|1627.5|1628.6|1627.4|1628.7|1627.5|1628.6|1627.4|3
1654000920000|2022-05-31 12:42:00|||||||||2
1654000940000|2022-05-31 12:42:20|||||||||1
1654000960000|2022-05-31 12:42:40|||||||||1
1654000970000|2022-05-31 12:42:50|1628.9|1627.7|1629.1|1627.9|1629.1|1627.9|1628.9|1627.7|21
1654000980000|2022-05-31 12:43:00|||||||||1
1654001000000|2022-05-31 12:43:20|1629.6|1628.4|1629.6|1628.4|1629.6|1628.4|1629.6|1628.4|15
1654001010000|2022-05-31 12:43:30|1629.7|1628.5|1629.2|1628|1629.7|1628.5|1629.2|1628|4
1654001020000|2022-05-31 12:43:40|1629.3|1628.1|1628.7|1627.5|1629.3|1628.1|1628.5|1627.3|18
1654001030000|2022-05-31 12:43:50|1628.8|1627.6|1628.8|1627.6|1629|1627.8|1628.7|1627.5|8
1654001040000|2022-05-31 12:44:00|1628.7|1627.5|1628.7|1627.5|1628.8|1627.6|1628.7|1627.5|7
1654001050000|2022-05-31 12:44:10|1628.4|1627.2|1628.4|1627.2|1628.4|1627.2|1628.4|1627.2|8
1654001060000|2022-05-31 12:44:20|1628.3|1627.1|1628.1|1626.9|1628.4|1627.2|1628.1|1626.9|8
1654001070000|2022-05-31 12:44:30|1628.2|1627|1628.3|1627.1|1628.3|1627.1|1628.2|1627|5
1654001080000|2022-05-31 12:44:40|1627.6|1626.4|1627.9|1626.7|1628|1626.8|1627.6|1626.4|104
1654001090000|2022-05-31 12:44:50|1628.1|1626.9|1628.1|1626.9|1628.1|1626.9|1628.1|1626.9|6
1654003800000|2022-05-31 13:30:00|1627.9|1626.7|1628.7|1627.5|1629.9|1628.7|1627.9|1626.7|280
1654003810000|2022-05-31 13:30:10|1628.8|1627.6|1628.2|1627|1629|1627.8|1627.3|1626.1|192
1654003820000|2022-05-31 13:30:20|1628.1|1626.9|1629.2|1628|1629.2|1628|1628.1|1626.9|97
1654003830000|2022-05-31 13:30:30|1629.3|1628.1|1630.9|1629.7|1630.9|1629.7|1629.1|1627.9|75
1654003840000|2022-05-31 13:30:40|1630.8|1629.6|1631.7|1630.5|1632.1|1630.9|1630.6|1629.4|77
1654003850000|2022-05-31 13:30:50|1631.8|1630.6|1633.1|1631.9|1633.1|1631.9|1631.8|1630.6|66
1654003860000|2022-05-31 13:31:00|1633.3|1632.1|1633.9|1632.7|1634.5|1633.3|1633.3|1632.1|194
1654003870000|2022-05-31 13:31:10|1634|1632.8|1635.7|1634.5|1635.7|1634.5|1634|1632.8|127
1654003880000|2022-05-31 13:31:20|1635.6|1634.4|1636.1|1634.9|1636.3|1635.1|1635.4|1634.2|100
1654003890000|2022-05-31 13:31:30|1636.2|1635|1635.7|1634.5|1636.2|1635|1635.5|1634.3|94
1654003900000|2022-05-31 13:31:40|1635.9|1634.7|1637.2|1636|1637.2|1636|1635.9|1634.7|103
1654003910000|2022-05-31 13:31:50|1637.1|1635.9|1637.8|1636.6|1637.8|1636.6|1637.1|1635.9|47
1654003920000|2022-05-31 13:32:00|1637.7|1636.5|1638.6|1637.4|1638.6|1637.4|1637.3|1636.1|120
1654003930000|2022-05-31 13:32:10|1638.4|1637.2|1638.3|1637.1|1639.2|1638|1638.1|1636.9|76
1654003940000|2022-05-31 13:32:20|1638.2|1637|1638.9|1637.7|1638.9|1637.7|1638.1|1636.9|57
1654003950000|2022-05-31 13:32:30|1638.7|1637.5|1638.1|1636.9|1638.9|1637.7|1637.8|1636.6|38
1654003960000|2022-05-31 13:32:40|1638|1636.8|1637.8|1636.6|1638.1|1636.9|1637.4|1636.2|102
1654003970000|2022-05-31 13:32:50|1637.7|1636.5|1637.5|1636.3|1637.7|1636.5|1637.5|1636.3|29
1654003980000|2022-05-31 13:33:00|1637.6|1636.4|1637.2|1636|1637.8|1636.6|1636.8|1635.6|177
1654003990000|2022-05-31 13:33:10|1637.3|1636.1|1637.8|1636.6|1638|1636.8|1637.2|1636|69
1654004000000|2022-05-31 13:33:20|1638|1636.8|1637.9|1636.7|1638.1|1636.9|1637.8|1636.6|36
1654004010000|2022-05-31 13:33:30|1638.1|1636.9|1637|1635.8|1638.1|1636.9|1636.8|1635.6|51
1654004020000|2022-05-31 13:33:40|1637.1|1635.9|1636.1|1634.9|1637.1|1635.9|1636.1|1634.9|58
1654004030000|2022-05-31 13:33:50|1635.7|1634.5|1635.1|1633.9|1635.9|1634.7|1635.1|1633.9|25
1654004040000|2022-05-31 13:34:00|1634.7|1633.5|1633.8|1632.6|1634.7|1633.5|1633.6|1632.4|212
1654004050000|2022-05-31 13:34:10|1633.7|1632.5|1634.3|1633.1|1634.3|1633.1|1633.7|1632.5|116
1654004060000|2022-05-31 13:34:20|1634.2|1633|1634.8|1633.6|1634.8|1633.6|1634.1|1632.9|76
1654004070000|2022-05-31 13:34:30|1634.9|1633.7|1634.7|1633.5|1635|1633.8|1634.7|1633.5|111
1654004080000|2022-05-31 13:34:40|1634.6|1633.4|1634.3|1633.1|1635|1633.8|1634|1632.8|72
1654004090000|2022-05-31 13:34:50|1634.5|1633.3|1634.3|1633.1|1635|1633.8|1634.3|1633.1|49
1654004100000|2022-05-31 13:35:00|1634.2|1633|1634.4|1633.2|1634.4|1633.2|1634|1632.8|23
1654004110000|2022-05-31 13:35:10|1634.3|1633.1|1634|1632.8|1634.7|1633.5|1634|1632.8|23
1654004120000|2022-05-31 13:35:20|1633.8|1632.6|1632.3|1631.1|1633.8|1632.6|1632.3|1631.1|104
1654004130000|2022-05-31 13:35:30|1632.4|1631.2|1632.4|1631.2|1632.4|1631.2|1631.9|1630.7|98
1654004140000|2022-05-31 13:35:40|1631.8|1630.6|1632.5|1631.3|1632.6|1631.4|1631.8|1630.6|55
1654004150000|2022-05-31 13:35:50|1632.4|1631.2|1633.2|1632|1633.2|1632|1632.3|1631.1|32
1654004160000|2022-05-31 13:36:00|1633.1|1631.9|1633.4|1632.2|1633.4|1632.2|1632.6|1631.4|53
1654004170000|2022-05-31 13:36:10|1632.9|1631.7|1632.9|1631.7|1633.2|1632|1632.7|1631.5|190
1654004180000|2022-05-31 13:36:20|1632.8|1631.6|1632.9|1631.7|1632.9|1631.7|1632.7|1631.5|21
1654004190000|2022-05-31 13:36:30|1632.8|1631.6|1632.7|1631.5|1632.8|1631.6|1632.4|1631.2|24
1654004200000|2022-05-31 13:36:40|1632.8|1631.6|1632.9|1631.7|1633.1|1631.9|1632.8|1631.6|25
1654004210000|2022-05-31 13:36:50|1633.1|1631.9|1633.1|1631.9|1633.1|1631.9|1632.8|1631.6|33
1654004220000|2022-05-31 13:37:00|1633|1631.8|1632.2|1631|1633|1631.8|1632.2|1631|33
1654004230000|2022-05-31 13:37:10|1632.1|1630.9|1632.6|1631.4|1632.6|1631.4|1632.1|1630.9|22
1654004240000|2022-05-31 13:37:20|1632.4|1631.2|1632.4|1631.2|1632.6|1631.4|1632.1|1630.9|39
1654004250000|2022-05-31 13:37:30|1632.3|1631.1|1632.2|1631|1632.4|1631.2|1631.8|1630.6|28
1654004260000|2022-05-31 13:37:40|1632.1|1630.9|1632.5|1631.3|1632.5|1631.3|1632.1|1630.9|6
1654004270000|2022-05-31 13:37:50|1632.4|1631.2|1632.6|1631.4|1632.6|1631.4|1632.4|1631.2|7
1654004280000|2022-05-31 13:38:00|1632.5|1631.3|1632.5|1631.3|1632.7|1631.5|1632.3|1631.1|21
1654004290000|2022-05-31 13:38:10|1632.6|1631.4|1632.4|1631.2|1632.6|1631.4|1632.3|1631.1|34
1654004300000|2022-05-31 13:38:20|1632.6|1631.4|1632.3|1631.1|1632.6|1631.4|1632.1|1630.9|60
1654004310000|2022-05-31 13:38:30|1632.2|1631|1632.3|1631.1|1632.3|1631.1|1632.1|1630.9|26
1654004320000|2022-05-31 13:38:40|1632.2|1631|1631.8|1630.6|1632.3|1631.1|1631.8|1630.6|16
1654004330000|2022-05-31 13:38:50|1631.7|1630.5|1631.7|1630.5|1631.8|1630.6|1631.7|1630.5|30
1654004340000|2022-05-31 13:39:00|1631.8|1630.6|1630|1628.8|1631.8|1630.6|1630|1628.8|101
1654004350000|2022-05-31 13:39:10|1630.2|1629|1629.8|1628.6|1630.3|1629.1|1629.8|1628.6|35
1654004360000|2022-05-31 13:39:20|1629.9|1628.7|1630.1|1628.9|1630.1|1628.9|1629.6|1628.4|32
1654004370000|2022-05-31 13:39:30|1630.2|1629|1630.3|1629.1|1630.3|1629.1|1629.9|1628.7|43
1654004380000|2022-05-31 13:39:40|||||||||39
1654004390000|2022-05-31 13:39:50|1630.2|1629|1630.5|1629.3|1630.5|1629.3|1630.2|1629|9
1654004400000|2022-05-31 13:40:00|1630.4|1629.2|1630|1628.8|1630.5|1629.3|1629.9|1628.7|39
1654004410000|2022-05-31 13:40:10|1630.1|1628.9|1629.2|1628|1630.1|1628.9|1629.2|1628|154
1654004420000|2022-05-31 13:40:20|1629.1|1627.9|1629.1|1627.9|1629.1|1627.9|1628.7|1627.5|58
1654004430000|2022-05-31 13:40:30|1629.3|1628.1|1629.6|1628.4|1629.8|1628.6|1629.1|1627.9|65
1654004440000|2022-05-31 13:40:40|1629.8|1628.6|1629.4|1628.2|1630|1628.8|1629.4|1628.2|70
1654004450000|2022-05-31 13:40:50|1629.3|1628.1|1629.3|1628.1|1629.4|1628.2|1629.1|1627.9|29
1654004460000|2022-05-31 13:41:00|1629.2|1628|1628.6|1627.4|1629.3|1628.1|1628.6|1627.4|34
1654004470000|2022-05-31 13:41:10|1628.8|1627.6|1628.4|1627.2|1628.8|1627.6|1628.1|1626.9|74
1654004480000|2022-05-31 13:41:20|1628.3|1627.1|1628.3|1627.1|1628.3|1627.1|1628.1|1626.9|31
1654004490000|2022-05-31 13:41:30|1628.5|1627.3|1628.4|1627.2|1628.6|1627.4|1628.3|1627.1|33
1654004500000|2022-05-31 13:41:40|1628.3|1627.1|1628|1626.8|1628.3|1627.1|1627.9|1626.7|24
1654004510000|2022-05-31 13:41:50|1627.8|1626.6|1628|1626.8|1628.2|1627|1627.8|1626.6|39
1654004520000|2022-05-31 13:42:00|1627.9|1626.7|1627.6|1626.4|1627.9|1626.7|1627.5|1626.3|28
1654004530000|2022-05-31 13:42:10|1627.7|1626.5|1628.6|1627.4|1628.6|1627.4|1627.6|1626.4|39
1654004540000|2022-05-31 13:42:20|1628.7|1627.5|1628.4|1627.2|1628.7|1627.5|1628.3|1627.1|12
1654004550000|2022-05-31 13:42:30|1628.5|1627.3|1629|1627.8|1629|1627.8|1628.4|1627.2|20
1654004560000|2022-05-31 13:42:40|1628.9|1627.7|1628.6|1627.4|1628.9|1627.7|1628.4|1627.2|8
1654004570000|2022-05-31 13:42:50|1628.7|1627.5|1629.4|1628.2|1629.4|1628.2|1628.6|1627.4|18
1654004580000|2022-05-31 13:43:00|1629.3|1628.1|1628.9|1627.7|1629.3|1628.1|1628.8|1627.6|54
1654004590000|2022-05-31 13:43:10|1628.8|1627.6|1628.7|1627.5|1629.5|1628.3|1628.7|1627.5|25
1654004600000|2022-05-31 13:43:20|1628.6|1627.4|1627.8|1626.6|1628.6|1627.4|1627.8|1626.6|59
1654004610000|2022-05-31 13:43:30|1628.1|1626.9|1628.4|1627.2|1628.4|1627.2|1627.9|1626.7|54
1654004620000|2022-05-31 13:43:40|1628.2|1627|1628.2|1627|1628.4|1627.2|1628.1|1626.9|9
1654004630000|2022-05-31 13:43:50|1628.3|1627.1|1628.3|1627.1|1628.4|1627.2|1628.3|1627.1|16
1654004640000|2022-05-31 13:44:00|1628.2|1627|1628.7|1627.5|1628.8|1627.6|1628.2|1627|37
1654004650000|2022-05-31 13:44:10|1628.8|1627.6|1628.7|1627.5|1628.9|1627.7|1628.6|1627.4|9
1654004660000|2022-05-31 13:44:20|1628.8|1627.6|1628.6|1627.4|1628.9|1627.7|1628.6|1627.4|15
1654004670000|2022-05-31 13:44:30|1628.7|1627.5|1628.9|1627.7|1629|1627.8|1628.7|1627.5|26
1654004680000|2022-05-31 13:44:40|1629|1627.8|1629.1|1627.9|1629.2|1628|1629|1627.8|30
1654004690000|2022-05-31 13:44:50|1629.2|1628|1629|1627.8|1629.2|1628|1628.9|1627.7|44
1654004700000|2022-05-31 13:45:00|1628.9|1627.7|1628.5|1627.3|1628.9|1627.7|1628.4|1627.2|81
1654004710000|2022-05-31 13:45:10|1628.7|1627.5|1629.2|1628|1629.2|1628|1628.4|1627.2|14
1654004720000|2022-05-31 13:45:20|1629.1|1627.9|1628.9|1627.7|1629.2|1628|1628.8|1627.6|32
1654004730000|2022-05-31 13:45:30|1628.8|1627.6|1628.9|1627.7|1629.1|1627.9|1628.8|1627.6|17
1654004740000|2022-05-31 13:45:40|1628.8|1627.6|1629.2|1628|1629.2|1628|1628.8|1627.6|28
1654004750000|2022-05-31 13:45:50|1629.5|1628.3|1629.9|1628.7|1629.9|1628.7|1629.5|1628.3|23
1654004760000|2022-05-31 13:46:00|1629.7|1628.5|1629.8|1628.6|1630.2|1629|1629.5|1628.3|103
1654004770000|2022-05-31 13:46:10|1629.7|1628.5|1629.6|1628.4|1629.7|1628.5|1629.5|1628.3|8
1654004780000|2022-05-31 13:46:20|1629.7|1628.5|1629.9|1628.7|1629.9|1628.7|1629.6|1628.4|55
1654004790000|2022-05-31 13:46:30|1629.7|1628.5|1629.4|1628.2|1629.9|1628.7|1629.4|1628.2|45
1654004800000|2022-05-31 13:46:40|1629.3|1628.1|1628.9|1627.7|1629.3|1628.1|1628.6|1627.4|134
1654004810000|2022-05-31 13:46:50|1629|1627.8|1629.7|1628.5|1629.7|1628.5|1628.9|1627.7|54
1654004820000|2022-05-31 13:47:00|1629.5|1628.3|1629.3|1628.1|1629.5|1628.3|1629.2|1628|31
1654004830000|2022-05-31 13:47:10|1629.4|1628.2|1628.9|1627.7|1629.4|1628.2|1628.9|1627.7|40
1654004840000|2022-05-31 13:47:20|1628.8|1627.6|1630|1628.8|1630|1628.8|1628.8|1627.6|65
1654004850000|2022-05-31 13:47:30|1630.2|1629|1629.9|1628.7|1630.4|1629.2|1629.8|1628.6|39
1654004860000|2022-05-31 13:47:40|1630.1|1628.9|1630.3|1629.1|1630.4|1629.2|1630.1|1628.9|6
1654004870000|2022-05-31 13:47:50|1630.2|1629|1629.9|1628.7|1630.2|1629|1629.9|1628.7|15
1654004880000|2022-05-31 13:48:00|1629.8|1628.6|1628.3|1627.1|1629.8|1628.6|1628.3|1627.1|38
1654004890000|2022-05-31 13:48:10|1628.2|1627|1628.5|1627.3|1628.6|1627.4|1628|1626.8|27
1654004900000|2022-05-31 13:48:20|1628.4|1627.2|1628.7|1627.5|1628.7|1627.5|1628.4|1627.2|14
1654004910000|2022-05-31 13:48:30|1628.8|1627.6|1629.6|1628.4|1629.7|1628.5|1628.7|1627.5|24
1654004920000|2022-05-31 13:48:40|1629.5|1628.3|1629.3|1628.1|1629.5|1628.3|1629.1|1627.9|14
1654004930000|2022-05-31 13:48:50|1629.2|1628|1629.4|1628.2|1629.4|1628.2|1629.1|1627.9|11
1654004940000|2022-05-31 13:49:00|1629.3|1628.1|1629.8|1628.6|1629.8|1628.6|1629.3|1628.1|12
1654004950000|2022-05-31 13:49:10|1630.1|1628.9|1630|1628.8|1630.3|1629.1|1629.9|1628.7|9
1654004960000|2022-05-31 13:49:20|1629.9|1628.7|1630.3|1629.1|1630.4|1629.2|1629.6|1628.4|34
1654004970000|2022-05-31 13:49:30|1630.2|1629|1629.9|1628.7|1630.3|1629.1|1629.6|1628.4|13
1654004980000|2022-05-31 13:49:40|1629.8|1628.6|1629.8|1628.6|1629.9|1628.7|1629.6|1628.4|20
1654004990000|2022-05-31 13:49:50|1629.9|1628.7|1629.9|1628.7|1629.9|1628.7|1629.6|1628.4|38
1654005000000|2022-05-31 13:50:00|1629.8|1628.6|1629.6|1628.4|1629.8|1628.6|1629.4|1628.2|21
1654005010000|2022-05-31 13:50:10|1629.4|1628.2|1629.2|1628|1629.4|1628.2|1628.8|1627.6|10
1654005020000|2022-05-31 13:50:20|1629.1|1627.9|1629.3|1628.1|1629.4|1628.2|1629.1|1627.9|7
1654005030000|2022-05-31 13:50:30|1629.4|1628.2|1629.6|1628.4|1629.6|1628.4|1629.2|1628|23
1654005040000|2022-05-31 13:50:40|1630.1|1628.9|1630.4|1629.2|1630.4|1629.2|1630.1|1628.9|7
1654005050000|2022-05-31 13:50:50|1630.3|1629.1|1630.8|1629.6|1630.8|1629.6|1630.3|1629.1|8
1654005060000|2022-05-31 13:51:00|1630.7|1629.5|1631|1629.8|1631|1629.8|1630.5|1629.3|46
1654005070000|2022-05-31 13:51:10|1630.8|1629.6|1630.7|1629.5|1630.9|1629.7|1630.6|1629.4|22
1654005080000|2022-05-31 13:51:20|1630.6|1629.4|1630.8|1629.6|1630.8|1629.6|1630.5|1629.3|26
1654005090000|2022-05-31 13:51:30|1630.6|1629.4|1629.9|1628.7|1630.8|1629.6|1629.8|1628.6|6
1654005100000|2022-05-31 13:51:40|1630.1|1628.9|1630.4|1629.2|1630.5|1629.3|1630.1|1628.9|49
1654005110000|2022-05-31 13:51:50|1630.3|1629.1|1630.2|1629|1630.4|1629.2|1629.9|1628.7|38
1654005120000|2022-05-31 13:52:00|1630.1|1628.9|1631.4|1630.2|1631.5|1630.3|1630.1|1628.9|48
1654005130000|2022-05-31 13:52:10|1631.3|1630.1|1631.5|1630.3|1631.5|1630.3|1631.1|1629.9|35
1654005140000|2022-05-31 13:52:20|1631.4|1630.2|1631.3|1630.1|1631.4|1630.2|1631.1|1629.9|9
1654005150000|2022-05-31 13:52:30|1631.1|1629.9|1631.9|1630.7|1632|1630.8|1631.1|1629.9|20
1654005160000|2022-05-31 13:52:40|1632.1|1630.9|1631.8|1630.6|1632.1|1630.9|1631.6|1630.4|20
1654005170000|2022-05-31 13:52:50|1631.6|1630.4|1631.5|1630.3|1631.9|1630.7|1631.5|1630.3|24
1654005180000|2022-05-31 13:53:00|1631.4|1630.2|1631.4|1630.2|1631.4|1630.2|1631.1|1629.9|23
1654005190000|2022-05-31 13:53:10|1631.5|1630.3|1631.7|1630.5|1631.8|1630.6|1631.5|1630.3|57
1654005200000|2022-05-31 13:53:20|1631|1629.8|1631.4|1630.2|1631.4|1630.2|1631|1629.8|23
1654005210000|2022-05-31 13:53:30|1631.5|1630.3|1631|1629.8|1631.5|1630.3|1630.8|1629.6|256
1654005220000|2022-05-31 13:53:40|1630.9|1629.7|1630.8|1629.6|1630.9|1629.7|1630.7|1629.5|77
1654005230000|2022-05-31 13:53:50|1630.9|1629.7|1630.8|1629.6|1630.9|1629.7|1630.7|1629.5|12
1654005240000|2022-05-31 13:54:00|1629.9|1628.7|1630.1|1628.9|1630.3|1629.1|1629.9|1628.7|106
1654005250000|2022-05-31 13:54:10|1630|1628.8|1630.9|1629.7|1631|1629.8|1630|1628.8|48
1654005260000|2022-05-31 13:54:20|1630.8|1629.6|1630.5|1629.3|1630.8|1629.6|1630.4|1629.2|59
1654005270000|2022-05-31 13:54:30|1630.6|1629.4|1630.8|1629.6|1631.2|1630|1630.6|1629.4|58
1654005280000|2022-05-31 13:54:40|1630.9|1629.7|1631.1|1629.9|1631.1|1629.9|1630.7|1629.5|16
1654005290000|2022-05-31 13:54:50|1631.2|1630|1631.2|1630|1631.2|1630|1631.1|1629.9|3
1654005300000|2022-05-31 13:55:00|1631.1|1629.9|1630.1|1628.9|1631.2|1630|1630.1|1628.9|111
1654005310000|2022-05-31 13:55:10|1630.2|1629|1630.1|1628.9|1630.2|1629|1630.1|1628.9|24
1654005320000|2022-05-31 13:55:20|1629.8|1628.6|1630|1628.8|1630.2|1629|1629.6|1628.4|77
1654005330000|2022-05-31 13:55:30|1630.1|1628.9|1630.4|1629.2|1630.5|1629.3|1630.1|1628.9|5
1654005340000|2022-05-31 13:55:40|1630.5|1629.3|1630.7|1629.5|1630.7|1629.5|1630.2|1629|6
1654005350000|2022-05-31 13:55:50|1630.8|1629.6|1630.8|1629.6|1631.2|1630|1630.8|1629.6|15
1654005360000|2022-05-31 13:56:00|1630.9|1629.7|1630.8|1629.6|1630.9|1629.7|1630.6|1629.4|41
1654005370000|2022-05-31 13:56:10|1630.6|1629.4|1630.6|1629.4|1630.8|1629.6|1630.6|1629.4|8
1654005380000|2022-05-31 13:56:20|1630.5|1629.3|1629.8|1628.6|1630.6|1629.4|1629.7|1628.5|17
1654005390000|2022-05-31 13:56:30|1629.9|1628.7|1629.3|1628.1|1630|1628.8|1629.2|1628|45
1654005400000|2022-05-31 13:56:40|1629.2|1628|1629.2|1628|1629.2|1628|1628.9|1627.7|62
1654005410000|2022-05-31 13:56:50|1629.1|1627.9|1629.2|1628|1629.3|1628.1|1629|1627.8|31
1654005420000|2022-05-31 13:57:00|1628.9|1627.7|1629.2|1628|1629.2|1628|1628.9|1627.7|57
1654005430000|2022-05-31 13:57:10|1629.3|1628.1|1629.1|1627.9|1629.4|1628.2|1629.1|1627.9|35
1654005440000|2022-05-31 13:57:20|1629.2|1628|1628.2|1627|1629.2|1628|1628.2|1627|169
1654005450000|2022-05-31 13:57:30|1628.3|1627.1|1628.6|1627.4|1628.9|1627.7|1628.2|1627|131
1654005460000|2022-05-31 13:57:40|1628.7|1627.5|1628.5|1627.3|1628.7|1627.5|1628.5|1627.3|20
1654005470000|2022-05-31 13:57:50|1628.7|1627.5|1628.7|1627.5|1628.7|1627.5|1628.7|1627.5|13
1654005480000|2022-05-31 13:58:00|1629|1627.8|1628.6|1627.4|1629|1627.8|1628.4|1627.2|52
1654005490000|2022-05-31 13:58:10|1628.5|1627.3|1628.2|1627|1628.6|1627.4|1628.1|1626.9|45
1654005500000|2022-05-31 13:58:20|1627.8|1626.6|1627.3|1626.1|1627.8|1626.6|1627.1|1625.9|104
1654005510000|2022-05-31 13:58:30|1627.4|1626.2|1626.9|1625.7|1627.5|1626.3|1626.9|1625.7|77
1654005520000|2022-05-31 13:58:40|1627|1625.8|1627.2|1626|1627.2|1626|1626.9|1625.7|62
1654005530000|2022-05-31 13:58:50|1627.1|1625.9|1626.9|1625.7|1627.1|1625.9|1626.8|1625.6|46
1654005540000|2022-05-31 13:59:00|1626.8|1625.6|1626.2|1625|1626.8|1625.6|1626.1|1624.9|73
1654005550000|2022-05-31 13:59:10|1626.3|1625.1|1625.8|1624.6|1626.3|1625.1|1625.6|1624.4|105
1654005560000|2022-05-31 13:59:20|1625.9|1624.7|1625.4|1624.2|1626|1624.8|1625.4|1624.2|46
1654005570000|2022-05-31 13:59:30|1625.3|1624.1|1625.5|1624.3|1625.6|1624.4|1625.2|1624|94
1654005580000|2022-05-31 13:59:40|1625.4|1624.2|1625.6|1624.4|1625.8|1624.6|1625.4|1624.2|41
1654005590000|2022-05-31 13:59:50|1625.7|1624.5|1625.2|1624|1625.8|1624.6|1625.2|1624|27
1654005600000|2022-05-31 14:00:00|1625|1623.8|1624.6|1623.4|1625|1623.8|1624.6|1623.4|70
1654005610000|2022-05-31 14:00:10|1624.5|1623.3|1624.4|1623.2|1624.5|1623.3|1624.3|1623.1|37
1654005620000|2022-05-31 14:00:20|1624.3|1623.1|1624.4|1623.2|1624.5|1623.3|1624.2|1623|6
1654005630000|2022-05-31 14:00:30|1624.5|1623.3|1624.5|1623.3|1625|1623.8|1624.4|1623.2|37
1654005640000|2022-05-31 14:00:40|1624.6|1623.4|1625.2|1624|1625.3|1624.1|1624.6|1623.4|40
1654005650000|2022-05-31 14:00:50|1625.1|1623.9|1625.3|1624.1|1625.3|1624.1|1624.6|1623.4|49
1654005660000|2022-05-31 14:01:00|1625.1|1623.9|1624.3|1623.1|1625.1|1623.9|1624.1|1622.9|67
1654005670000|2022-05-31 14:01:10|1624.1|1622.9|1623.9|1622.7|1624.3|1623.1|1623.9|1622.7|38
1654005680000|2022-05-31 14:01:20|1624|1622.8|1624.2|1623|1624.2|1623|1623.5|1622.3|27
1654005690000|2022-05-31 14:01:30|1624|1622.8|1623.8|1622.6|1624.1|1622.9|1623.6|1622.4|22
1654005700000|2022-05-31 14:01:40|1623.6|1622.4|1623.2|1622|1623.7|1622.5|1623|1621.8|36
1654005710000|2022-05-31 14:01:50|1623.1|1621.9|1622.9|1621.7|1623.2|1622|1622.3|1621.1|93
1654005720000|2022-05-31 14:02:00|1622.8|1621.6|1623.7|1622.5|1623.8|1622.6|1622.7|1621.5|30
1654005730000|2022-05-31 14:02:10|1623.6|1622.4|1623.7|1622.5|1623.7|1622.5|1623|1621.8|34
1654005740000|2022-05-31 14:02:20|1623.5|1622.3|1623.4|1622.2|1623.6|1622.4|1623.2|1622|48
1654005750000|2022-05-31 14:02:30|1623.3|1622.1|1623|1621.8|1623.3|1622.1|1623|1621.8|30
1654005760000|2022-05-31 14:02:40|1622.8|1621.6|1622.4|1621.2|1622.8|1621.6|1621.9|1620.7|57
1654005770000|2022-05-31 14:02:50|1622.3|1621.1|1622.7|1621.5|1622.7|1621.5|1622|1620.8|25
1654005780000|2022-05-31 14:03:00|1622.6|1621.4|1622.1|1620.9|1622.6|1621.4|1621.7|1620.5|62
1654005790000|2022-05-31 14:03:10|1622.3|1621.1|1622.3|1621.1|1622.5|1621.3|1622.3|1621.1|33
1654005800000|2022-05-31 14:03:20|1622|1620.8|1621.7|1620.5|1622|1620.8|1621.5|1620.3|24
1654005810000|2022-05-31 14:03:30|1621.8|1620.6|1621.6|1620.4|1621.8|1620.6|1621.2|1620|28
1654005820000|2022-05-31 14:03:40|1621.4|1620.2|1621.8|1620.6|1621.8|1620.6|1621.3|1620.1|25
1654005830000|2022-05-31 14:03:50|1621.7|1620.5|1621.7|1620.5|1622|1620.8|1621.6|1620.4|74
1654005840000|2022-05-31 14:04:00|1621.8|1620.6|1621.3|1620.1|1621.8|1620.6|1621.3|1620.1|48
1654005850000|2022-05-31 14:04:10|1621.4|1620.2|1622.1|1620.9|1622.1|1620.9|1621.3|1620.1|16
1654005860000|2022-05-31 14:04:20|1622|1620.8|1622.1|1620.9|1622.2|1621|1621.9|1620.7|17
1654005870000|2022-05-31 14:04:30|1621.9|1620.7|1621.7|1620.5|1622|1620.8|1621.6|1620.4|11
1654005880000|2022-05-31 14:04:40|1621.6|1620.4|1621.9|1620.7|1622|1620.8|1621.5|1620.3|44
1654005890000|2022-05-31 14:04:50|1621.8|1620.6|1622|1620.8|1622.3|1621.1|1621.8|1620.6|23
1654005900000|2022-05-31 14:05:00|1622.3|1621.1|1623.4|1622.2|1623.4|1622.2|1621.6|1620.4|96
1654005910000|2022-05-31 14:05:10|1623.6|1622.4|1623.6|1622.4|1623.8|1622.6|1623.4|1622.2|23
1654005920000|2022-05-31 14:05:20|1623.7|1622.5|1623.6|1622.4|1623.7|1622.5|1623.4|1622.2|23
1654005930000|2022-05-31 14:05:30|1623.7|1622.5|1623.5|1622.3|1623.7|1622.5|1623.3|1622.1|47
1654005940000|2022-05-31 14:05:40|1623.6|1622.4|1624.1|1622.9|1624.2|1623|1623.6|1622.4|43
1654005950000|2022-05-31 14:05:50|1624|1622.8|1624|1622.8|1624.2|1623|1624|1622.8|6
1654005960000|2022-05-31 14:06:00|1624.1|1622.9|1623.9|1622.7|1624.1|1622.9|1623.7|1622.5|29
1654005970000|2022-05-31 14:06:10|1623.8|1622.6|1623.9|1622.7|1623.9|1622.7|1623.3|1622.1|15
1654005980000|2022-05-31 14:06:20|1623.7|1622.5|1624|1622.8|1624.2|1623|1623.7|1622.5|43
1654005990000|2022-05-31 14:06:30|1624.1|1622.9|1623.9|1622.7|1624.1|1622.9|1623.9|1622.7|11
1654006000000|2022-05-31 14:06:40|1624|1622.8|1624.4|1623.2|1624.8|1623.6|1624|1622.8|127
1654006010000|2022-05-31 14:06:50|1624.2|1623|1624.2|1623|1624.2|1623|1624.1|1622.9|18
1654006020000|2022-05-31 14:07:00|1624.1|1622.9|1624.3|1623.1|1624.3|1623.1|1623.7|1622.5|32
1654006030000|2022-05-31 14:07:10|1624.2|1623|1624.1|1622.9|1624.5|1623.3|1623.9|1622.7|106
1654006040000|2022-05-31 14:07:20|1624|1622.8|1624.1|1622.9|1624.1|1622.9|1623.9|1622.7|14
1654006050000|2022-05-31 14:07:30|1624|1622.8|1623.7|1622.5|1624|1622.8|1623.6|1622.4|22
1654006060000|2022-05-31 14:07:40|1623.8|1622.6|1623.8|1622.6|1624.1|1622.9|1623.7|1622.5|71
1654006070000|2022-05-31 14:07:50|1623.9|1622.7|1623.6|1622.4|1623.9|1622.7|1623.6|1622.4|58
1654006080000|2022-05-31 14:08:00|1623.9|1622.7|1624.1|1622.9|1624.1|1622.9|1623.9|1622.7|17
1654006090000|2022-05-31 14:08:10|||||||||1
1654006100000|2022-05-31 14:08:20|1624.4|1623.2|1623.9|1622.7|1624.4|1623.2|1623.8|1622.6|47
1654006110000|2022-05-31 14:08:30|1623.8|1622.6|1623.7|1622.5|1623.8|1622.6|1623.4|1622.2|23
1654006120000|2022-05-31 14:08:40|1623.6|1622.4|1623.8|1622.6|1623.8|1622.6|1623.6|1622.4|30
1654006130000|2022-05-31 14:08:50|1623.6|1622.4|1622.5|1621.3|1623.8|1622.6|1622.4|1621.2|74
1654006140000|2022-05-31 14:09:00|1622.3|1621.1|1623.1|1621.9|1623.1|1621.9|1622.1|1620.9|63
1654006150000|2022-05-31 14:09:10|1623.2|1622|1623.4|1622.2|1623.4|1622.2|1623.2|1622|18
1654006160000|2022-05-31 14:09:20|1623.3|1622.1|1623.1|1621.9|1623.6|1622.4|1623.1|1621.9|16
1654006170000|2022-05-31 14:09:30|||||||||20
1654006180000|2022-05-31 14:09:40|1623.3|1622.1|1623.1|1621.9|1623.5|1622.3|1623.1|1621.9|38
1654006190000|2022-05-31 14:09:50|1623.2|1622|1623.1|1621.9|1623.3|1622.1|1623.1|1621.9|18
1654006200000|2022-05-31 14:10:00|1623|1621.8|1622.6|1621.4|1623|1621.8|1622.6|1621.4|45
1654006210000|2022-05-31 14:10:10|1622.4|1621.2|1623.1|1621.9|1623.1|1621.9|1622.4|1621.2|70
1654006220000|2022-05-31 14:10:20|1623.2|1622|1623.2|1622|1623.2|1622|1623|1621.8|51
1654006230000|2022-05-31 14:10:30|1623.4|1622.2|1624.7|1623.5|1624.7|1623.5|1623.4|1622.2|46
1654006240000|2022-05-31 14:10:40|1624.4|1623.2|1623.9|1622.7|1624.4|1623.2|1623.9|1622.7|41
1654006250000|2022-05-31 14:10:50|1623.7|1622.5|1623.9|1622.7|1624|1622.8|1623.7|1622.5|19
1654006260000|2022-05-31 14:11:00|1623.7|1622.5|1623.1|1621.9|1623.7|1622.5|1623|1621.8|50
1654006270000|2022-05-31 14:11:10|1623.2|1622|1623.1|1621.9|1623.4|1622.2|1623.1|1621.9|61
1654006280000|2022-05-31 14:11:20|1622.9|1621.7|1623|1621.8|1623|1621.8|1622.8|1621.6|14
1654006290000|2022-05-31 14:11:30|1623.1|1621.9|1623.1|1621.9|1623.1|1621.9|1622.8|1621.6|15
1654006300000|2022-05-31 14:11:40|1623|1621.8|1623.1|1621.9|1623.1|1621.9|1622.6|1621.4|50
1654006310000|2022-05-31 14:11:50|1623.3|1622.1|1623.5|1622.3|1623.6|1622.4|1623.3|1622.1|53
1654006320000|2022-05-31 14:12:00|1623.4|1622.2|1622.8|1621.6|1623.4|1622.2|1622.6|1621.4|58
1654006330000|2022-05-31 14:12:10|1622.9|1621.7|1623.1|1621.9|1623.3|1622.1|1622.8|1621.6|16
1654006340000|2022-05-31 14:12:20|1623|1621.8|1623.6|1622.4|1623.6|1622.4|1623|1621.8|38
1654006350000|2022-05-31 14:12:30|1623.7|1622.5|1623.6|1622.4|1623.8|1622.6|1623.6|1622.4|2
1654006360000|2022-05-31 14:12:40|1623.4|1622.2|1623.9|1622.7|1623.9|1622.7|1623.4|1622.2|8
1654006370000|2022-05-31 14:12:50|1624.1|1622.9|1624.1|1622.9|1624.3|1623.1|1624.1|1622.9|35
1654006380000|2022-05-31 14:13:00|1623.9|1622.7|1623.9|1622.7|1624.1|1622.9|1623.8|1622.6|31
1654006390000|2022-05-31 14:13:10|1623.8|1622.6|1623.7|1622.5|1623.8|1622.6|1623.4|1622.2|14
1654006400000|2022-05-31 14:13:20|1623.6|1622.4|1623.4|1622.2|1623.6|1622.4|1623.4|1622.2|32
1654006410000|2022-05-31 14:13:30|1623.3|1622.1|1623.4|1622.2|1623.4|1622.2|1623.3|1622.1|30
1654006420000|2022-05-31 14:13:40|1623.6|1622.4|1623.9|1622.7|1623.9|1622.7|1623.6|1622.4|65
1654006430000|2022-05-31 14:13:50|1624|1622.8|1624.1|1622.9|1624.1|1622.9|1623.9|1622.7|5
1654006440000|2022-05-31 14:14:00|1624|1622.8|1624.4|1623.2|1624.4|1623.2|1623.9|1622.7|19
1654006450000|2022-05-31 14:14:10|1624.6|1623.4|1624.9|1623.7|1624.9|1623.7|1624.6|1623.4|59
1654006460000|2022-05-31 14:14:20|1625.1|1623.9|1624.7|1623.5|1625.2|1624|1624.7|1623.5|48
1654006470000|2022-05-31 14:14:30|1624.8|1623.6|1625.1|1623.9|1625.2|1624|1624.8|1623.6|31
1654006480000|2022-05-31 14:14:40|1625|1623.8|1625.2|1624|1625.2|1624|1624.8|1623.6|26
1654006490000|2022-05-31 14:14:50|1625.1|1623.9|1625.1|1623.9|1625.4|1624.2|1625.1|1623.9|60
1654006500000|2022-05-31 14:15:00|1625|1623.8|1625.3|1624.1|1625.3|1624.1|1625|1623.8|81
1654006510000|2022-05-31 14:15:10|1625.4|1624.2|1624.9|1623.7|1625.4|1624.2|1624.9|1623.7|19
1654006520000|2022-05-31 14:15:20|1624.8|1623.6|1625.1|1623.9|1625.3|1624.1|1624.8|1623.6|16
1654006530000|2022-05-31 14:15:30|1625.3|1624.1|1625.4|1624.2|1625.4|1624.2|1625.3|1624.1|14
1654006540000|2022-05-31 14:15:40|1625.6|1624.4|1625.4|1624.2|1625.6|1624.4|1625.4|1624.2|44
1654006550000|2022-05-31 14:15:50|1625.5|1624.3|1624.8|1623.6|1625.6|1624.4|1624.7|1623.5|88
1654006560000|2022-05-31 14:16:00|1624.7|1623.5|1624.7|1623.5|1624.8|1623.6|1624.6|1623.4|25
1654006570000|2022-05-31 14:16:10|1624.6|1623.4|1624.6|1623.4|1624.6|1623.4|1624.6|1623.4|3
1654006580000|2022-05-31 14:16:20|1624.5|1623.3|1624.5|1623.3|1624.5|1623.3|1624.5|1623.3|11
1654006590000|2022-05-31 14:16:30|1624.4|1623.2|1624.1|1622.9|1624.4|1623.2|1624.1|1622.9|34
1654006600000|2022-05-31 14:16:40|1623.9|1622.7|1623.9|1622.7|1623.9|1622.7|1623.8|1622.6|20
1654006610000|2022-05-31 14:16:50|1623.8|1622.6|1623.9|1622.7|1623.9|1622.7|1623.8|1622.6|14
1654006620000|2022-05-31 14:17:00|1623.8|1622.6|1624.1|1622.9|1624.2|1623|1623.8|1622.6|47
1654006630000|2022-05-31 14:17:10|1624.2|1623|1624.6|1623.4|1624.6|1623.4|1624.2|1623|30
1654006640000|2022-05-31 14:17:20|1624.4|1623.2|1624.2|1623|1624.4|1623.2|1624.1|1622.9|21
1654006650000|2022-05-31 14:17:30|1624.4|1623.2|1624.4|1623.2|1624.4|1623.2|1624.1|1622.9|14
1654006660000|2022-05-31 14:17:40|1624.3|1623.1|1624.4|1623.2|1624.4|1623.2|1624.2|1623|9
1654006670000|2022-05-31 14:17:50|1624.5|1623.3|1624.9|1623.7|1624.9|1623.7|1624.5|1623.3|33
1654006680000|2022-05-31 14:18:00|1624.8|1623.6|1624.5|1623.3|1624.8|1623.6|1624.3|1623.1|24
1654006690000|2022-05-31 14:18:10|1624.6|1623.4|1624.4|1623.2|1624.6|1623.4|1624.3|1623.1|26
1654006700000|2022-05-31 14:18:20|1624.3|1623.1|1624.3|1623.1|1624.4|1623.2|1624.2|1623|38
1654006710000|2022-05-31 14:18:30|1624.4|1623.2|1624.4|1623.2|1624.4|1623.2|1624.1|1622.9|8
1654006720000|2022-05-31 14:18:40|1624.3|1623.1|1624.3|1623.1|1624.3|1623.1|1624.2|1623|6
1654006730000|2022-05-31 14:18:50|1624.4|1623.2|1624.1|1622.9|1624.4|1623.2|1624.1|1622.9|6
1654006740000|2022-05-31 14:19:00|1624.2|1623|1623.6|1622.4|1624.2|1623|1623.6|1622.4|78
1654006750000|2022-05-31 14:19:10|1623.7|1622.5|1623.6|1622.4|1623.9|1622.7|1623.6|1622.4|46
1654006760000|2022-05-31 14:19:20|1623.7|1622.5|1623.4|1622.2|1623.7|1622.5|1623.4|1622.2|29
1654006770000|2022-05-31 14:19:30|1623.2|1622|1622.7|1621.5|1623.2|1622|1622.7|1621.5|70
1654006780000|2022-05-31 14:19:40|1622.6|1621.4|1622.3|1621.1|1622.7|1621.5|1622.2|1621|65
1654006790000|2022-05-31 14:19:50|1622.2|1621|1622.7|1621.5|1622.8|1621.6|1622.2|1621|37
1654006800000|2022-05-31 14:20:00|1622.5|1621.3|1622.7|1621.5|1622.9|1621.7|1622.4|1621.2|38
1654006810000|2022-05-31 14:20:10|1622.6|1621.4|1622.3|1621.1|1622.7|1621.5|1622.2|1621|20
1654006820000|2022-05-31 14:20:20|1622.2|1621|1622.8|1621.6|1622.9|1621.7|1622.2|1621|20
1654006830000|2022-05-31 14:20:30|1622.9|1621.7|1623.3|1622.1|1623.3|1622.1|1622.9|1621.7|15
1654006840000|2022-05-31 14:20:40|1623.6|1622.4|1624|1622.8|1624|1622.8|1623.6|1622.4|31
1654006850000|2022-05-31 14:20:50|1623.9|1622.7|1623.9|1622.7|1623.9|1622.7|1623.9|1622.7|42
1654006860000|2022-05-31 14:21:00|1624.1|1622.9|1623.9|1622.7|1624.1|1622.9|1623.9|1622.7|24
1654006870000|2022-05-31 14:21:10|1624.1|1622.9|1623.9|1622.7|1624.1|1622.9|1623.9|1622.7|20
1654006880000|2022-05-31 14:21:20|1623.7|1622.5|1623.9|1622.7|1623.9|1622.7|1623.6|1622.4|10
1654006890000|2022-05-31 14:21:30|1623.8|1622.6|1624.1|1622.9|1624.1|1622.9|1623.7|1622.5|20
1654006900000|2022-05-31 14:21:40|1623.9|1622.7|1623.9|1622.7|1624.1|1622.9|1623.9|1622.7|9
1654006910000|2022-05-31 14:21:50|1624.4|1623.2|1624.1|1622.9|1624.4|1623.2|1624|1622.8|11
1654006920000|2022-05-31 14:22:00|1623.8|1622.6|1623.7|1622.5|1623.9|1622.7|1623.6|1622.4|46
1654006930000|2022-05-31 14:22:10|1623.6|1622.4|1622.9|1621.7|1623.7|1622.5|1622.8|1621.6|163
1654006940000|2022-05-31 14:22:20|1622.8|1621.6|1622|1620.8|1622.8|1621.6|1622|1620.8|189
1654006950000|2022-05-31 14:22:30|1622.1|1620.9|1621.4|1620.2|1622.3|1621.1|1621.2|1620|269
1654006960000|2022-05-31 14:22:40|1621.3|1620.1|1621.4|1620.2|1621.8|1620.6|1621.2|1620|124
1654006970000|2022-05-31 14:22:50|1621.3|1620.1|1621.4|1620.2|1621.5|1620.3|1621.3|1620.1|140
1654006980000|2022-05-31 14:23:00|1621.3|1620.1|1621.3|1620.1|1621.8|1620.6|1621.3|1620.1|68
1654006990000|2022-05-31 14:23:10|1621.5|1620.3|1622.4|1621.2|1622.4|1621.2|1621.4|1620.2|66
1654007000000|2022-05-31 14:23:20|1622.5|1621.3|1622.2|1621|1622.5|1621.3|1622.1|1620.9|30
1654007010000|2022-05-31 14:23:30|1622.3|1621.1|1622.3|1621.1|1622.4|1621.2|1622.1|1620.9|25
1654007020000|2022-05-31 14:23:40|1622.4|1621.2|1622.6|1621.4|1622.8|1621.6|1622.4|1621.2|33
1654007030000|2022-05-31 14:23:50|1622.7|1621.5|1622.9|1621.7|1623.1|1621.9|1622.6|1621.4|25
1654007040000|2022-05-31 14:24:00|1623|1621.8|1622.9|1621.7|1623.2|1622|1622.9|1621.7|52
1654007050000|2022-05-31 14:24:10|1622.8|1621.6|1622.8|1621.6|1622.9|1621.7|1622.8|1621.6|164
1654007060000|2022-05-31 14:24:20|1622.9|1621.7|1622.5|1621.3|1622.9|1621.7|1622.5|1621.3|46
1654007070000|2022-05-31 14:24:30|1622.6|1621.4|1623|1621.8|1623.1|1621.9|1622.6|1621.4|43
1654007080000|2022-05-31 14:24:40|1622.9|1621.7|1622.9|1621.7|1623.2|1622|1622.9|1621.7|27
1654007090000|2022-05-31 14:24:50|1622.8|1621.6|1623.2|1622|1623.4|1622.2|1622.8|1621.6|58
1654007100000|2022-05-31 14:25:00|1623.4|1622.2|1623.6|1622.4|1623.7|1622.5|1623.2|1622|73
1654007110000|2022-05-31 14:25:10|1623.7|1622.5|1623.2|1622|1623.7|1622.5|1623.1|1621.9|17
1654007120000|2022-05-31 14:25:20|1623.1|1621.9|1622.7|1621.5|1623.2|1622|1622.7|1621.5|13
1654007130000|2022-05-31 14:25:30|1622.4|1621.2|1622.4|1621.2|1622.6|1621.4|1622.4|1621.2|14
1654007140000|2022-05-31 14:25:40|1622.1|1620.9|1622.2|1621|1622.2|1621|1622|1620.8|41
1654007150000|2022-05-31 14:25:50|1622.3|1621.1|1621.9|1620.7|1622.4|1621.2|1621.9|1620.7|12
1654007160000|2022-05-31 14:26:00|1621.4|1620.2|1621.5|1620.3|1621.6|1620.4|1621.2|1620|27
1654007170000|2022-05-31 14:26:10|1621.4|1620.2|1621.3|1620.1|1621.4|1620.2|1621.2|1620|7
1654007180000|2022-05-31 14:26:20|1621.4|1620.2|1621.2|1620|1621.4|1620.2|1621.2|1620|27
1654007190000|2022-05-31 14:26:30|1621|1619.8|1621.4|1620.2|1621.5|1620.3|1620.9|1619.7|11
1654007200000|2022-05-31 14:26:40|1621.1|1619.9|1621.1|1619.9|1621.1|1619.9|1621|1619.8|26
1654007210000|2022-05-31 14:26:50|1621.2|1620|1621.3|1620.1|1621.3|1620.1|1621.2|1620|9
1654007220000|2022-05-31 14:27:00|1621.2|1620|1622.4|1621.2|1622.4|1621.2|1621.2|1620|44
1654007230000|2022-05-31 14:27:10|1622.2|1621|1622|1620.8|1622.2|1621|1622|1620.8|11
1654007240000|2022-05-31 14:27:20|1622.1|1620.9|1622|1620.8|1622.1|1620.9|1622|1620.8|12
1654007250000|2022-05-31 14:27:30|1622.2|1621|1622.2|1621|1622.3|1621.1|1622.1|1620.9|6
1654007260000|2022-05-31 14:27:40|1622.4|1621.2|1622.4|1621.2|1622.7|1621.5|1622.4|1621.2|11
1654007270000|2022-05-31 14:27:50|1622.5|1621.3|1622.4|1621.2|1622.5|1621.3|1622.4|1621.2|21
1654007280000|2022-05-31 14:28:00|1622.2|1621|1622.4|1621.2|1622.5|1621.3|1621.8|1620.6|147
1654007290000|2022-05-31 14:28:10|1622.6|1621.4|1623.3|1622.1|1623.3|1622.1|1622.6|1621.4|44
1654007300000|2022-05-31 14:28:20|1623.4|1622.2|1623.5|1622.3|1623.6|1622.4|1623.3|1622.1|66
1654007310000|2022-05-31 14:28:30|1623.7|1622.5|1623.5|1622.3|1623.7|1622.5|1623.4|1622.2|46
1654007320000|2022-05-31 14:28:40|1623.6|1622.4|1624|1622.8|1624|1622.8|1623.6|1622.4|89
1654007330000|2022-05-31 14:28:50|1623.7|1622.5|1624|1622.8|1624|1622.8|1623.7|1622.5|26
1654007340000|2022-05-31 14:29:00|1624.1|1622.9|1623.9|1622.7|1624.1|1622.9|1623.3|1622.1|86
1654007350000|2022-05-31 14:29:10|1624.1|1622.9|1623.8|1622.6|1624.1|1622.9|1623.8|1622.6|18
1654007360000|2022-05-31 14:29:20|1623.9|1622.7|1623.5|1622.3|1623.9|1622.7|1623.5|1622.3|14
1654007370000|2022-05-31 14:29:30|1623.6|1622.4|1623.6|1622.4|1623.7|1622.5|1623.5|1622.3|11
1654007380000|2022-05-31 14:29:40|1623.5|1622.3|1623.3|1622.1|1623.6|1622.4|1623.3|1622.1|3
1654007390000|2022-05-31 14:29:50|1623.2|1622|1623.4|1622.2|1623.4|1622.2|1623.1|1621.9|8
1654007400000|2022-05-31 14:30:00|1623.2|1622|1623.2|1622|1623.3|1622.1|1622.9|1621.7|44
1654007410000|2022-05-31 14:30:10|1623|1621.8|1623.3|1622.1|1623.3|1622.1|1622.9|1621.7|23
1654007420000|2022-05-31 14:30:20|1623.1|1621.9|1623.1|1621.9|1623.3|1622.1|1623.1|1621.9|5
1654007430000|2022-05-31 14:30:30|1622.8|1621.6|1622.6|1621.4|1623.1|1621.9|1622.4|1621.2|45
1654007440000|2022-05-31 14:30:40|1622.5|1621.3|1622.6|1621.4|1622.8|1621.6|1622.4|1621.2|10
1654007450000|2022-05-31 14:30:50|1622.7|1621.5|1622.7|1621.5|1622.8|1621.6|1622.6|1621.4|26
1654007460000|2022-05-31 14:31:00|1622.6|1621.4|1622.7|1621.5|1622.7|1621.5|1622.6|1621.4|152
1654007470000|2022-05-31 14:31:10|1622.5|1621.3|1622.9|1621.7|1623.1|1621.9|1622.5|1621.3|45
1654007480000|2022-05-31 14:31:20|1622.8|1621.6|1622.9|1621.7|1622.9|1621.7|1622.7|1621.5|21
1654007490000|2022-05-31 14:31:30|1622.8|1621.6|1622.5|1621.3|1622.8|1621.6|1622.4|1621.2|15
1654007500000|2022-05-31 14:31:40|1622.4|1621.2|1622.5|1621.3|1622.6|1621.4|1622.4|1621.2|10
1654007510000|2022-05-31 14:31:50|1622.6|1621.4|1622.7|1621.5|1622.7|1621.5|1622.4|1621.2|21
1654007520000|2022-05-31 14:32:00|1622.9|1621.7|1623.3|1622.1|1623.3|1622.1|1622.8|1621.6|30
1654007530000|2022-05-31 14:32:10|1623.4|1622.2|1623.9|1622.7|1623.9|1622.7|1623.3|1622.1|20
1654007540000|2022-05-31 14:32:20|1624|1622.8|1623.8|1622.6|1624|1622.8|1623.8|1622.6|12
1654007550000|2022-05-31 14:32:30|1623.6|1622.4|1623.5|1622.3|1623.6|1622.4|1623.3|1622.1|56
1654007560000|2022-05-31 14:32:40|1623.4|1622.2|1623.2|1622|1623.4|1622.2|1622.7|1621.5|20
1654007570000|2022-05-31 14:32:50|1623.1|1621.9|1622.9|1621.7|1623.1|1621.9|1622.7|1621.5|10
1654007580000|2022-05-31 14:33:00|1622.8|1621.6|1622.7|1621.5|1622.8|1621.6|1622.5|1621.3|40
1654007590000|2022-05-31 14:33:10|1622.8|1621.6|1623.1|1621.9|1623.1|1621.9|1622.8|1621.6|14
1654007600000|2022-05-31 14:33:20|1622.9|1621.7|1623|1621.8|1623|1621.8|1622.9|1621.7|6
1654007610000|2022-05-31 14:33:30|1622.9|1621.7|1622.7|1621.5|1622.9|1621.7|1622.7|1621.5|7
1654007620000|2022-05-31 14:33:40|1622.8|1621.6|1622.7|1621.5|1622.8|1621.6|1622.7|1621.5|2
1654007630000|2022-05-31 14:33:50|1622.8|1621.6|1622.7|1621.5|1622.8|1621.6|1622.7|1621.5|2
1654007640000|2022-05-31 14:34:00|1622.8|1621.6|1622.6|1621.4|1622.8|1621.6|1622.5|1621.3|12
1654007650000|2022-05-31 14:34:10|1622.5|1621.3|1622.2|1621|1622.5|1621.3|1622.2|1621|4
1654007660000|2022-05-31 14:34:20|1621.9|1620.7|1620.8|1619.6|1621.9|1620.7|1620.8|1619.6|67
1654007670000|2022-05-31 14:34:30|1620.9|1619.7|1620.9|1619.7|1620.9|1619.7|1620.8|1619.6|12
1654007680000|2022-05-31 14:34:40|1621.2|1620|1621.2|1620|1621.4|1620.2|1621.1|1619.9|39
1654007690000|2022-05-31 14:34:50|1621.1|1619.9|1621.4|1620.2|1621.4|1620.2|1621.1|1619.9|15
1654007700000|2022-05-31 14:35:00|1621.1|1619.9|1621.1|1619.9|1621.2|1620|1621|1619.8|18
1654007710000|2022-05-31 14:35:10|1621.2|1620|1621.4|1620.2|1621.4|1620.2|1621.1|1619.9|6
1654007720000|2022-05-31 14:35:20|1621.2|1620|1621.4|1620.2|1621.4|1620.2|1621.2|1620|7
1654007730000|2022-05-31 14:35:30|1621.6|1620.4|1622.1|1620.9|1622.1|1620.9|1621.6|1620.4|19
1654007740000|2022-05-31 14:35:40|1622|1620.8|1622|1620.8|1622|1620.8|1621.9|1620.7|7
1654007750000|2022-05-31 14:35:50|1621.9|1620.7|1622|1620.8|1622.1|1620.9|1621.9|1620.7|1
1654007760000|2022-05-31 14:36:00|1622.1|1620.9|1622.9|1621.7|1623|1621.8|1622.1|1620.9|24
1654007770000|2022-05-31 14:36:10|1623|1621.8|1623.1|1621.9|1623.1|1621.9|1623|1621.8|7
1654007780000|2022-05-31 14:36:20|1623|1621.8|1622.5|1621.3|1623|1621.8|1622.5|1621.3|18
1654007790000|2022-05-31 14:36:30|1622.6|1621.4|1622.5|1621.3|1622.6|1621.4|1622.5|1621.3|1
1654007800000|2022-05-31 14:36:40|1622.7|1621.5|1622.9|1621.7|1622.9|1621.7|1622.7|1621.5|40
1654007810000|2022-05-31 14:36:50|1623|1621.8|1622.8|1621.6|1623.1|1621.9|1622.8|1621.6|13
1654007820000|2022-05-31 14:37:00|1622.5|1621.3|1622.7|1621.5|1622.7|1621.5|1622.5|1621.3|38
1654007830000|2022-05-31 14:37:10|1622.6|1621.4|1622.5|1621.3|1622.7|1621.5|1622.5|1621.3|2
1654007840000|2022-05-31 14:37:20|1622.4|1621.2|1621.7|1620.5|1622.4|1621.2|1621.7|1620.5|7
1654007850000|2022-05-31 14:37:30|1621.8|1620.6|1621.8|1620.6|1622|1620.8|1621.8|1620.6|31
1654007860000|2022-05-31 14:37:40|1622.3|1621.1|1622.3|1621.1|1622.5|1621.3|1622.1|1620.9|44
1654007870000|2022-05-31 14:37:50|1622.4|1621.2|1622.3|1621.1|1622.5|1621.3|1622.3|1621.1|41
1654007880000|2022-05-31 14:38:00|1622.1|1620.9|1622.1|1620.9|1622.3|1621.1|1622|1620.8|12
1654007890000|2022-05-31 14:38:10|1622.2|1621|1622.5|1621.3|1622.5|1621.3|1622.1|1620.9|11
1654007900000|2022-05-31 14:38:20|1622.3|1621.1|1622.3|1621.1|1622.4|1621.2|1622.2|1621|1
1654007910000|2022-05-31 14:38:30|1622.4|1621.2|1622.7|1621.5|1622.7|1621.5|1622.4|1621.2|8
1654007920000|2022-05-31 14:38:40|1622.6|1621.4|1622.6|1621.4|1622.6|1621.4|1622.6|1621.4|9
1654007930000|2022-05-31 14:38:50|||||||||2
1654007940000|2022-05-31 14:39:00|1622.4|1621.2|1622.5|1621.3|1622.5|1621.3|1622.4|1621.2|8
1654007950000|2022-05-31 14:39:10|1622.4|1621.2|1622.9|1621.7|1623|1621.8|1622.4|1621.2|24
1654007960000|2022-05-31 14:39:20|1622.8|1621.6|1622.9|1621.7|1622.9|1621.7|1622.7|1621.5|16
1654007970000|2022-05-31 14:39:30|1622.8|1621.6|1622.8|1621.6|1622.9|1621.7|1622.8|1621.6|1
1654007980000|2022-05-31 14:39:40|1622.6|1621.4|1622.6|1621.4|1622.6|1621.4|1622.6|1621.4|2
1654008000000|2022-05-31 14:40:00|1622.7|1621.5|1622.3|1621.1|1622.7|1621.5|1622.3|1621.1|10
1654008010000|2022-05-31 14:40:10|1622.1|1620.9|1622.1|1620.9|1622.2|1621|1621.8|1620.6|8
1654008020000|2022-05-31 14:40:20|1621.9|1620.7|1621.4|1620.2|1621.9|1620.7|1621.4|1620.2|8
1654008030000|2022-05-31 14:40:30|1621.1|1619.9|1621|1619.8|1621.1|1619.9|1620.8|1619.6|56
1654008040000|2022-05-31 14:40:40|1621.2|1620|1621.5|1620.3|1621.5|1620.3|1621.2|1620|7
1654008050000|2022-05-31 14:40:50|||||||||1
1654008060000|2022-05-31 14:41:00|1621.7|1620.5|1620.6|1619.4|1621.7|1620.5|1620.5|1619.3|40
1654008070000|2022-05-31 14:41:10|1620.7|1619.5|1620.5|1619.3|1620.8|1619.6|1620.5|1619.3|6
1654008080000|2022-05-31 14:41:20|1620.4|1619.2|1620.3|1619.1|1620.4|1619.2|1620.1|1618.9|55
1654008090000|2022-05-31 14:41:30|1620.4|1619.2|1620.3|1619.1|1620.4|1619.2|1620.3|1619.1|1
1654008100000|2022-05-31 14:41:40|1620.2|1619|1620.1|1618.9|1620.3|1619.1|1620.1|1618.9|5
1654008110000|2022-05-31 14:41:50|1620.3|1619.1|1620.3|1619.1|1620.4|1619.2|1620.3|1619.1|8
1654008120000|2022-05-31 14:42:00|1620.1|1618.9|1620.1|1618.9|1620.6|1619.4|1620|1618.8|60
1654008130000|2022-05-31 14:42:10|1620.3|1619.1|1620.1|1618.9|1620.3|1619.1|1620.1|1618.9|4
1654008140000|2022-05-31 14:42:20|1620|1618.8|1620.1|1618.9|1620.1|1618.9|1619.9|1618.7|21
1654008150000|2022-05-31 14:42:30|1620.3|1619.1|1620.1|1618.9|1620.4|1619.2|1620|1618.8|3
1654008160000|2022-05-31 14:42:40|1619.9|1618.7|1620.1|1618.9|1620.1|1618.9|1619.9|1618.7|7
1654008170000|2022-05-31 14:42:50|1620.2|1619|1620.3|1619.1|1620.4|1619.2|1620.1|1618.9|9
1654008180000|2022-05-31 14:43:00|1620.1|1618.9|1620.6|1619.4|1620.8|1619.6|1620.1|1618.9|38
1654008190000|2022-05-31 14:43:10|||||||||1
1654008210000|2022-05-31 14:43:30|1620.5|1619.3|1620.5|1619.3|1620.5|1619.3|1620.5|1619.3|3
1654008220000|2022-05-31 14:43:40|1620.4|1619.2|1620.5|1619.3|1620.6|1619.4|1620.4|1619.2|4
1654008230000|2022-05-31 14:43:50|1620.4|1619.2|1620.6|1619.4|1620.6|1619.4|1620.4|1619.2|19
1654008240000|2022-05-31 14:44:00|1620.4|1619.2|1620.8|1619.6|1621.1|1619.9|1620.4|1619.2|24
1654008250000|2022-05-31 14:44:10|1620.6|1619.4|1620.6|1619.4|1620.6|1619.4|1620.6|1619.4|7
1654008260000|2022-05-31 14:44:20|1620.4|1619.2|1621.1|1619.9|1621.1|1619.9|1620.4|1619.2|20
1654008270000|2022-05-31 14:44:30|1621.3|1620.1|1621.3|1620.1|1621.3|1620.1|1621.2|1620|13
1654008280000|2022-05-31 14:44:40|1621.2|1620|1621.3|1620.1|1621.3|1620.1|1621.2|1620|0
1654008290000|2022-05-31 14:44:50|1621.4|1620.2|1621.5|1620.3|1621.5|1620.3|1621|1619.8|15
1654008300000|2022-05-31 14:45:00|1621.3|1620.1|1621|1619.8|1621.3|1620.1|1621|1619.8|18
1654008310000|2022-05-31 14:45:10|1620.9|1619.7|1620.7|1619.5|1621|1619.8|1620.7|1619.5|19
1654008320000|2022-05-31 14:45:20|1620.6|1619.4|1620.6|1619.4|1620.6|1619.4|1620.6|1619.4|3
1654008330000|2022-05-31 14:45:30|1620.5|1619.3|1620|1618.8|1620.5|1619.3|1620|1618.8|11
1654008340000|2022-05-31 14:45:40|1619.9|1618.7|1619.9|1618.7|1620.1|1618.9|1619.6|1618.4|36
1654008350000|2022-05-31 14:45:50|1619.8|1618.6|1619.8|1618.6|1619.9|1618.7|1619.8|1618.6|9
1654008360000|2022-05-31 14:46:00|1619.7|1618.5|1619.6|1618.4|1620|1618.8|1619.6|1618.4|64
1654008370000|2022-05-31 14:46:10|1619.9|1618.7|1619.4|1618.2|1619.9|1618.7|1619.4|1618.2|20
1654008380000|2022-05-31 14:46:20|1619.3|1618.1|1620.1|1618.9|1620.1|1618.9|1619.2|1618|43
1654008390000|2022-05-31 14:46:30|1620.3|1619.1|1620.2|1619|1620.3|1619.1|1620.2|1619|27
1654008400000|2022-05-31 14:46:40|1620.1|1618.9|1620.4|1619.2|1620.4|1619.2|1620.1|1618.9|44
1654008410000|2022-05-31 14:46:50|1620.5|1619.3|1621|1619.8|1621|1619.8|1620.5|1619.3|12
1654008420000|2022-05-31 14:47:00|1621.1|1619.9|1621.1|1619.9|1621.4|1620.2|1620.9|1619.7|17
1654008430000|2022-05-31 14:47:10|1621|1619.8|1621|1619.8|1621.1|1619.9|1621|1619.8|1
1654008440000|2022-05-31 14:47:20|||||||||6
1654008450000|2022-05-31 14:47:30|1621.1|1619.9|1621|1619.8|1621.1|1619.9|1620.7|1619.5|29
1654008460000|2022-05-31 14:47:40|1620.9|1619.7|1620.7|1619.5|1620.9|1619.7|1620.6|1619.4|11
1654008470000|2022-05-31 14:47:50|1620.6|1619.4|1620.5|1619.3|1620.6|1619.4|1620.5|1619.3|4
1654008480000|2022-05-31 14:48:00|1620.4|1619.2|1620.5|1619.3|1620.5|1619.3|1620.2|1619|19
1654008490000|2022-05-31 14:48:10|1620.6|1619.4|1620.2|1619|1620.6|1619.4|1620.2|1619|5
1654008500000|2022-05-31 14:48:20|1620.3|1619.1|1620.2|1619|1620.4|1619.2|1620.2|1619|0
1654008510000|2022-05-31 14:48:30|1620.3|1619.1|1620.7|1619.5|1620.9|1619.7|1620.3|1619.1|4
1654008520000|2022-05-31 14:48:40|1620.9|1619.7|1620.7|1619.5|1620.9|1619.7|1620.7|1619.5|23
1654008530000|2022-05-31 14:48:50|1620.5|1619.3|1620.4|1619.2|1620.5|1619.3|1620.4|1619.2|8
1654008540000|2022-05-31 14:49:00|1620.3|1619.1|1620.2|1619|1620.3|1619.1|1620.2|1619|0
1654008550000|2022-05-31 14:49:10|1620.1|1618.9|1619.8|1618.6|1620.1|1618.9|1619.8|1618.6|28
1654008560000|2022-05-31 14:49:20|1619.7|1618.5|1619.2|1618|1619.7|1618.5|1619.2|1618|26
1654008570000|2022-05-31 14:49:30|1619.1|1617.9|1619.2|1618|1619.2|1618|1619|1617.8|10
1654008580000|2022-05-31 14:49:40|1619.4|1618.2|1619|1617.8|1619.5|1618.3|1619|1617.8|38
1654008590000|2022-05-31 14:49:50|1618.9|1617.7|1619.2|1618|1619.2|1618|1618.8|1617.6|25
1654008600000|2022-05-31 14:50:00|1619.1|1617.9|1618.5|1617.3|1619.1|1617.9|1618.3|1617.1|29
1654008610000|2022-05-31 14:50:10|1618.6|1617.4|1617.4|1616.2|1618.7|1617.5|1617.4|1616.2|77
1654008620000|2022-05-31 14:50:20|1617.8|1616.6|1617.5|1616.3|1617.9|1616.7|1617.5|1616.3|45
1654008630000|2022-05-31 14:50:30|1617.6|1616.4|1617.6|1616.4|1617.9|1616.7|1617.3|1616.1|67
1654008640000|2022-05-31 14:50:40|1617.4|1616.2|1617.6|1616.4|1617.6|1616.4|1617.3|1616.1|30
1654008650000|2022-05-31 14:50:50|1617.5|1616.3|1617.3|1616.1|1617.5|1616.3|1617.3|1616.1|24
1654008660000|2022-05-31 14:51:00|1617.2|1616|1616.8|1615.6|1617.2|1616|1616.8|1615.6|49
1654008670000|2022-05-31 14:51:10|1617|1615.8|1617.8|1616.6|1617.8|1616.6|1616.8|1615.6|39
1654008680000|2022-05-31 14:51:20|1617.9|1616.7|1618.3|1617.1|1618.5|1617.3|1617.9|1616.7|25
1654008690000|2022-05-31 14:51:30|1618.4|1617.2|1617.7|1616.5|1618.4|1617.2|1617.7|1616.5|29
1654008700000|2022-05-31 14:51:40|1617.8|1616.6|1617.2|1616|1617.8|1616.6|1617.2|1616|17
1654008710000|2022-05-31 14:51:50|1617.4|1616.2|1617.6|1616.4|1617.8|1616.6|1617.4|1616.2|22
1654008720000|2022-05-31 14:52:00|1617.5|1616.3|1617.4|1616.2|1617.5|1616.3|1617.2|1616|20
1654008730000|2022-05-31 14:52:10|1617.3|1616.1|1617.2|1616|1617.3|1616.1|1617.2|1616|4
1654008740000|2022-05-31 14:52:20|1617.4|1616.2|1617.4|1616.2|1617.5|1616.3|1617.2|1616|12
1654008750000|2022-05-31 14:52:30|1617.3|1616.1|1617.5|1616.3|1617.9|1616.7|1617.2|1616|33
1654008760000|2022-05-31 14:52:40|1617.4|1616.2|1617.5|1616.3|1617.5|1616.3|1617.4|1616.2|5
1654008770000|2022-05-31 14:52:50|1617.6|1616.4|1618|1616.8|1618.1|1616.9|1617.5|1616.3|6
1654008780000|2022-05-31 14:53:00|1618.1|1616.9|1618.2|1617|1618.4|1617.2|1618|1616.8|37
1654008790000|2022-05-31 14:53:10|1618.3|1617.1|1618.1|1616.9|1618.4|1617.2|1618.1|1616.9|2
1654008800000|2022-05-31 14:53:20|1618.4|1617.2|1618.5|1617.3|1618.6|1617.4|1618.4|1617.2|18
1654008810000|2022-05-31 14:53:30|1618.4|1617.2|1618.1|1616.9|1618.4|1617.2|1618.1|1616.9|9
1654008820000|2022-05-31 14:53:40|1618.2|1617|1618.1|1616.9|1618.5|1617.3|1618.1|1616.9|7
1654008830000|2022-05-31 14:53:50|1617.9|1616.7|1617.9|1616.7|1618|1616.8|1617.8|1616.6|9
1654008840000|2022-05-31 14:54:00|1617.8|1616.6|1617.8|1616.6|1617.9|1616.7|1617.7|1616.5|5
1654008850000|2022-05-31 14:54:10|1617.7|1616.5|1617.4|1616.2|1617.7|1616.5|1617.4|1616.2|11
1654008860000|2022-05-31 14:54:20|1617.2|1616|1617.3|1616.1|1617.3|1616.1|1617.2|1616|2
1654008870000|2022-05-31 14:54:30|1617.4|1616.2|1617|1615.8|1617.5|1616.3|1617|1615.8|61
1654008880000|2022-05-31 14:54:40|1616.9|1615.7|1617|1615.8|1617|1615.8|1616.9|1615.7|41
1654008890000|2022-05-31 14:54:50|1616.9|1615.7|1616.3|1615.1|1616.9|1615.7|1616.3|1615.1|32
1654008900000|2022-05-31 14:55:00|1616.4|1615.2|1615.9|1614.7|1616.4|1615.2|1615.9|1614.7|87
1654008910000|2022-05-31 14:55:10|1615.8|1614.6|1614.1|1612.9|1615.8|1614.6|1614.1|1612.9|184
1654008920000|2022-05-31 14:55:20|1613.9|1612.7|1613.9|1612.7|1614.2|1613|1613.9|1612.7|74
1654008930000|2022-05-31 14:55:30|1614.2|1613|1614.4|1613.2|1614.4|1613.2|1614.2|1613|123
1654008940000|2022-05-31 14:55:40|1614.3|1613.1|1614.6|1613.4|1614.6|1613.4|1614.3|1613.1|36
1654008950000|2022-05-31 14:55:50|1614.8|1613.6|1614.6|1613.4|1614.8|1613.6|1614.4|1613.2|45
1654008960000|2022-05-31 14:56:00|1614.4|1613.2|1613.9|1612.7|1614.5|1613.3|1613.9|1612.7|38
1654008970000|2022-05-31 14:56:10|1614|1612.8|1614.7|1613.5|1614.8|1613.6|1614|1612.8|44
1654008980000|2022-05-31 14:56:20|1614.8|1613.6|1613.6|1612.4|1614.8|1613.6|1613.6|1612.4|35
1654008990000|2022-05-31 14:56:30|1613.5|1612.3|1613.1|1611.9|1613.6|1612.4|1613|1611.8|42
1654009000000|2022-05-31 14:56:40|1613.2|1612|1610.2|1609|1613.2|1612|1610.1|1608.9|148
1654009010000|2022-05-31 14:56:50|1610.1|1608.9|1606.4|1605.2|1610.2|1609|1605.9|1604.7|396
1654009020000|2022-05-31 14:57:00|1606.2|1605|1608|1606.8|1608.1|1606.9|1605.7|1604.5|177
1654009030000|2022-05-31 14:57:10|1607.9|1606.7|1608.7|1607.5|1608.8|1607.6|1607.7|1606.5|95
1654009040000|2022-05-31 14:57:20|1608.5|1607.3|1607.9|1606.7|1608.9|1607.7|1607.9|1606.7|94
1654009050000|2022-05-31 14:57:30|1607.8|1606.6|1607.4|1606.2|1608|1606.8|1606.9|1605.7|59
1654009060000|2022-05-31 14:57:40|1607.3|1606.1|1605.9|1604.7|1607.3|1606.1|1605.6|1604.4|143
1654009070000|2022-05-31 14:57:50|1605.8|1604.6|1604.4|1603.2|1605.8|1604.6|1604.4|1603.2|93
1654009080000|2022-05-31 14:58:00|1604.5|1603.3|1604.8|1603.6|1604.8|1603.6|1603.9|1602.7|126
1654009090000|2022-05-31 14:58:10|1604.9|1603.7|1605|1603.8|1605.1|1603.9|1604.9|1603.7|161
1654009100000|2022-05-31 14:58:20|1604.6|1603.4|1603.4|1602.2|1604.6|1603.4|1603.4|1602.2|121
1654009110000|2022-05-31 14:58:30|1603.5|1602.3|1603.6|1602.4|1603.6|1602.4|1602.7|1601.5|100
1654009120000|2022-05-31 14:58:40|1603.5|1602.3|1603.5|1602.3|1603.5|1602.3|1603.3|1602.1|38
1654009130000|2022-05-31 14:58:50|1603.6|1602.4|1604.4|1603.2|1604.4|1603.2|1603.6|1602.4|207
1654009140000|2022-05-31 14:59:00|1604.9|1603.7|1603.9|1602.7|1604.9|1603.7|1603.9|1602.7|158
1654009150000|2022-05-31 14:59:10|1604.1|1602.9|1604.4|1603.2|1604.4|1603.2|1603.9|1602.7|25
1654009160000|2022-05-31 14:59:20|1604.5|1603.3|1604.4|1603.2|1604.5|1603.3|1604.2|1603|71
1654009170000|2022-05-31 14:59:30|1604.2|1603|1603.4|1602.2|1604.2|1603|1603.4|1602.2|104
1654009180000|2022-05-31 14:59:40|1603.6|1602.4|1603.8|1602.6|1603.9|1602.7|1603.3|1602.1|43
1654009190000|2022-05-31 14:59:50|1604.1|1602.9|1604.1|1602.9|1604.4|1603.2|1604|1602.8|96
1654009200000|2022-05-31 15:00:00|1603.9|1602.7|1601.4|1600.2|1603.9|1602.7|1601.4|1600.2|191
1654009210000|2022-05-31 15:00:10|1601.6|1600.4|1601.1|1599.9|1602|1600.8|1601.1|1599.9|82
1654009220000|2022-05-31 15:00:20|1601.3|1600.1|1601.6|1600.4|1601.6|1600.4|1599.5|1598.3|157
1654009230000|2022-05-31 15:00:30|1601.5|1600.3|1602.6|1601.4|1602.6|1601.4|1600.9|1599.7|48
1654009240000|2022-05-31 15:00:40|1602.8|1601.6|1602.6|1601.4|1602.8|1601.6|1602.2|1601|89
1654009250000|2022-05-31 15:00:50|1603|1601.8|1603.3|1602.1|1603.5|1602.3|1603|1601.8|109
1654009260000|2022-05-31 15:01:00|1603.2|1602|1602|1600.8|1603.2|1602|1602|1600.8|64
1654009270000|2022-05-31 15:01:10|1602.3|1601.1|1602|1600.8|1602.3|1601.1|1602|1600.8|83
1654009280000|2022-05-31 15:01:20|1601.6|1600.4|1601.3|1600.1|1601.6|1600.4|1601.3|1600.1|51
1654009290000|2022-05-31 15:01:30|1601.4|1600.2|1600.4|1599.2|1601.4|1600.2|1600.4|1599.2|25
1654009300000|2022-05-31 15:01:40|1599.8|1598.6|1599.6|1598.4|1599.9|1598.7|1599.3|1598.1|87
1654009310000|2022-05-31 15:01:50|1599.5|1598.3|1599.8|1598.6|1599.9|1598.7|1599.3|1598.1|48
1654009320000|2022-05-31 15:02:00|1599.7|1598.5|1600|1598.8|1600.1|1598.9|1599.5|1598.3|91
1654009330000|2022-05-31 15:02:10|1600.1|1598.9|1600.2|1599|1600.3|1599.1|1599.5|1598.3|43
1654009340000|2022-05-31 15:02:20|1600.1|1598.9|1601.6|1600.4|1601.6|1600.4|1600.1|1598.9|76
1654009350000|2022-05-31 15:02:30|1601.4|1600.2|1602.4|1601.2|1602.4|1601.2|1601.4|1600.2|42
1654009360000|2022-05-31 15:02:40|1602.3|1601.1|1601.2|1600|1602.3|1601.1|1601.2|1600|59
1654009370000|2022-05-31 15:02:50|1600.9|1599.7|1600.7|1599.5|1601|1599.8|1600.6|1599.4|30
1654009380000|2022-05-31 15:03:00|1600.6|1599.4|1600.3|1599.1|1600.6|1599.4|1600.3|1599.1|59
1654009390000|2022-05-31 15:03:10|1599.8|1598.6|1599.6|1598.4|1599.8|1598.6|1599.6|1598.4|43
1654009400000|2022-05-31 15:03:20|1599.4|1598.2|1600.4|1599.2|1600.5|1599.3|1599.4|1598.2|47
1654009410000|2022-05-31 15:03:30|1600.5|1599.3|1600.8|1599.6|1600.8|1599.6|1600.5|1599.3|31
1654009420000|2022-05-31 15:03:40|1600.7|1599.5|1600.6|1599.4|1600.7|1599.5|1600.6|1599.4|57
1654009430000|2022-05-31 15:03:50|1601|1599.8|1601.1|1599.9|1601.1|1599.9|1600.8|1599.6|30
1654009440000|2022-05-31 15:04:00|1601|1599.8|1600.9|1599.7|1601|1599.8|1600.8|1599.6|28
1654009450000|2022-05-31 15:04:10|1600.7|1599.5|1600.9|1599.7|1600.9|1599.7|1600.6|1599.4|20
1654009460000|2022-05-31 15:04:20|1601|1599.8|1600.3|1599.1|1601.3|1600.1|1600.3|1599.1|69
1654009470000|2022-05-31 15:04:30|1600.4|1599.2|1599.9|1598.7|1600.4|1599.2|1599.8|1598.6|45
1654009480000|2022-05-31 15:04:40|1599.8|1598.6|1599.6|1598.4|1600.1|1598.9|1599.6|1598.4|120
1654009490000|2022-05-31 15:04:50|1599.7|1598.5|1599.7|1598.5|1599.8|1598.6|1599.3|1598.1|78
1654009500000|2022-05-31 15:05:00|1599.6|1598.4|1597|1595.8|1599.7|1598.5|1596.6|1595.4|128
1654009510000|2022-05-31 15:05:10|1596.9|1595.7|1596.7|1595.5|1597.6|1596.4|1596.3|1595.1|67
1654009520000|2022-05-31 15:05:20|1596.6|1595.4|1597.4|1596.2|1597.4|1596.2|1595.8|1594.6|64
1654009530000|2022-05-31 15:05:30|1597.5|1596.3|1598.3|1597.1|1598.3|1597.1|1597.5|1596.3|74
1654009540000|2022-05-31 15:05:40|1598.4|1597.2|1598.5|1597.3|1598.6|1597.4|1598.3|1597.1|26
1654009550000|2022-05-31 15:05:50|1598.4|1597.2|1598.2|1597|1598.5|1597.3|1598|1596.8|31
1654009560000|2022-05-31 15:06:00|1598.3|1597.1|1598.5|1597.3|1598.8|1597.6|1598.1|1596.9|48
1654009570000|2022-05-31 15:06:10|1598.4|1597.2|1597.6|1596.4|1598.6|1597.4|1597.6|1596.4|69
1654009580000|2022-05-31 15:06:20|1597.5|1596.3|1597.3|1596.1|1597.6|1596.4|1597.3|1596.1|87
1654009590000|2022-05-31 15:06:30|1597|1595.8|1596.3|1595.1|1597|1595.8|1596.2|1595|115
1654009600000|2022-05-31 15:06:40|1595.7|1594.5|1593.3|1592.1|1595.8|1594.6|1593.3|1592.1|113
1654009610000|2022-05-31 15:06:50|1593.2|1592|1593.4|1592.2|1593.9|1592.7|1593|1591.8|85
1654009620000|2022-05-31 15:07:00|1593.3|1592.1|1593.5|1592.3|1594.5|1593.3|1593|1591.8|96
1654009630000|2022-05-31 15:07:10|1593.6|1592.4|1594|1592.8|1594.7|1593.5|1593|1591.8|130
1654009640000|2022-05-31 15:07:20|1593.9|1592.7|1594|1592.8|1594|1592.8|1593.5|1592.3|32
1654009650000|2022-05-31 15:07:30|1594.1|1592.9|1595.5|1594.3|1595.6|1594.4|1594|1592.8|147
1654009660000|2022-05-31 15:07:40|1595.2|1594|1595.8|1594.6|1596|1594.8|1594.8|1593.6|79
1654009670000|2022-05-31 15:07:50|1595.9|1594.7|1596.3|1595.1|1596.3|1595.1|1595.3|1594.1|66
1654009680000|2022-05-31 15:08:00|1596.1|1594.9|1596.6|1595.4|1596.8|1595.6|1595.8|1594.6|66
1654009690000|2022-05-31 15:08:10|1596.4|1595.2|1596.4|1595.2|1596.6|1595.4|1596.3|1595.1|22
1654009700000|2022-05-31 15:08:20|1596.3|1595.1|1595.3|1594.1|1596.3|1595.1|1595.3|1594.1|60
1654009710000|2022-05-31 15:08:30|1595|1593.8|1594.7|1593.5|1595.6|1594.4|1594.7|1593.5|95
1654009720000|2022-05-31 15:08:40|1594.6|1593.4|1594.5|1593.3|1594.8|1593.6|1594.1|1592.9|56
1654009730000|2022-05-31 15:08:50|1594.6|1593.4|1596.5|1595.3|1596.5|1595.3|1594.6|1593.4|120
1654009740000|2022-05-31 15:09:00|1596.4|1595.2|1596.6|1595.4|1596.8|1595.6|1595.5|1594.3|54
1654009750000|2022-05-31 15:09:10|1596.5|1595.3|1596.8|1595.6|1597|1595.8|1596.3|1595.1|70
1654009760000|2022-05-31 15:09:20|1596.9|1595.7|1596.7|1595.5|1597.4|1596.2|1596.7|1595.5|50
1654009770000|2022-05-31 15:09:30|1596.6|1595.4|1596.9|1595.7|1596.9|1595.7|1596.4|1595.2|47
1654009780000|2022-05-31 15:09:40|1596.7|1595.5|1595.8|1594.6|1596.7|1595.5|1595.8|1594.6|114
1654009790000|2022-05-31 15:09:50|1595.9|1594.7|1595.3|1594.1|1596|1594.8|1595.2|1594|79
1654009800000|2022-05-31 15:10:00|1595.2|1594|1595.2|1594|1595.7|1594.5|1595.2|1594|51
1654009810000|2022-05-31 15:10:10|1595|1593.8|1595.5|1594.3|1595.7|1594.5|1595|1593.8|76
1654009820000|2022-05-31 15:10:20|1595.4|1594.2|1596.2|1595|1596.4|1595.2|1595.4|1594.2|49
1654009830000|2022-05-31 15:10:30|1596.3|1595.1|1595.9|1594.7|1596.4|1595.2|1595.9|1594.7|23
1654009840000|2022-05-31 15:10:40|1596|1594.8|1595.8|1594.6|1597.1|1595.9|1595.8|1594.6|55
1654009850000|2022-05-31 15:10:50|1595.7|1594.5|1595.2|1594|1595.8|1594.6|1595.2|1594|53
1654009860000|2022-05-31 15:11:00|1595.4|1594.2|1595.6|1594.4|1596|1594.8|1594.5|1593.3|95
1654009870000|2022-05-31 15:11:10|1595.5|1594.3|1595.2|1594|1595.5|1594.3|1595.2|1594|20
1654009880000|2022-05-31 15:11:20|1595.3|1594.1|1595|1593.8|1595.3|1594.1|1595|1593.8|18
1654009890000|2022-05-31 15:11:30|1595.3|1594.1|1595|1593.8|1595.3|1594.1|1595|1593.8|27
1654009900000|2022-05-31 15:11:40|1594.7|1593.5|1594.5|1593.3|1595|1593.8|1594.2|1593|104
1654009910000|2022-05-31 15:11:50|1594.7|1593.5|1594.1|1592.9|1594.7|1593.5|1593.9|1592.7|56
1654009920000|2022-05-31 15:12:00|1594|1592.8|1594.2|1593|1594.6|1593.4|1594|1592.8|144
1654009930000|2022-05-31 15:12:10|1594.3|1593.1|1594|1592.8|1594.4|1593.2|1593.3|1592.1|65
1654009940000|2022-05-31 15:12:20|1593.9|1592.7|1592.5|1591.3|1594.1|1592.9|1592|1590.8|172
1654009950000|2022-05-31 15:12:30|1592.6|1591.4|1592.3|1591.1|1592.8|1591.6|1591.8|1590.6|112
1654009960000|2022-05-31 15:12:40|1592.1|1590.9|1591.9|1590.7|1592.2|1591|1591.8|1590.6|65
1654009970000|2022-05-31 15:12:50|1591.8|1590.6|1592|1590.8|1592.2|1591|1591.6|1590.4|102
1654009980000|2022-05-31 15:13:00|1591.8|1590.6|1591.7|1590.5|1592|1590.8|1591.2|1590|109
1654009990000|2022-05-31 15:13:10|1591.8|1590.6|1591.9|1590.7|1591.9|1590.7|1590.8|1589.6|61
1654010000000|2022-05-31 15:13:20|1591.8|1590.6|1592|1590.8|1592|1590.8|1591.2|1590|79
1654010010000|2022-05-31 15:13:30|1591.9|1590.7|1591.6|1590.4|1592.2|1591|1590.7|1589.5|107
1654010020000|2022-05-31 15:13:40|1591.7|1590.5|1591.8|1590.6|1592|1590.8|1591.3|1590.1|60
1654010030000|2022-05-31 15:13:50|1591.7|1590.5|1593.8|1592.6|1594|1592.8|1591.7|1590.5|74
1654010040000|2022-05-31 15:14:00|1593.7|1592.5|1593|1591.8|1594|1592.8|1593|1591.8|139
1654010050000|2022-05-31 15:14:10|1592.9|1591.7|1592.3|1591.1|1592.9|1591.7|1592|1590.8|69
1654010060000|2022-05-31 15:14:20|1592.1|1590.9|1591.8|1590.6|1592.3|1591.1|1591.8|1590.6|35
1654010070000|2022-05-31 15:14:30|1592|1590.8|1592|1590.8|1592.7|1591.5|1592|1590.8|83
1654010080000|2022-05-31 15:14:40|1591.5|1590.3|1591.4|1590.2|1591.9|1590.7|1591.1|1589.9|78
1654010090000|2022-05-31 15:14:50|1591.5|1590.3|1592.5|1591.3|1592.5|1591.3|1591.3|1590.1|110
1654010100000|2022-05-31 15:15:00|1592.6|1591.4|1591.7|1590.5|1592.6|1591.4|1591.1|1589.9|155
1654010110000|2022-05-31 15:15:10|1591.6|1590.4|1592.3|1591.1|1592.3|1591.1|1591.4|1590.2|24
1654010120000|2022-05-31 15:15:20|1592.2|1591|1592.3|1591.1|1592.3|1591.1|1591.8|1590.6|18
1654010130000|2022-05-31 15:15:30|1592.2|1591|1594.1|1592.9|1594.3|1593.1|1592.2|1591|127
1654010140000|2022-05-31 15:15:40|1593.9|1592.7|1594.4|1593.2|1594.5|1593.3|1593|1591.8|64
1654010150000|2022-05-31 15:15:50|1594.5|1593.3|1594.6|1593.4|1594.7|1593.5|1594.3|1593.1|25
1654010160000|2022-05-31 15:16:00|1594.4|1593.2|1594.4|1593.2|1594.7|1593.5|1593.8|1592.6|99
1654010170000|2022-05-31 15:16:10|1594.5|1593.3|1594.6|1593.4|1595|1593.8|1594.4|1593.2|135
1654010180000|2022-05-31 15:16:20|1594.8|1593.6|1595.8|1594.6|1596|1594.8|1594.6|1593.4|119
1654010190000|2022-05-31 15:16:30|1595.6|1594.4|1595.3|1594.1|1595.6|1594.4|1595.1|1593.9|66
1654010200000|2022-05-31 15:16:40|1595.2|1594|1595|1593.8|1595.6|1594.4|1594.9|1593.7|54
1654010210000|2022-05-31 15:16:50|1595.1|1593.9|1595.7|1594.5|1596.1|1594.9|1595.1|1593.9|108
1654010220000|2022-05-31 15:17:00|1595.6|1594.4|1595.9|1594.7|1595.9|1594.7|1595.5|1594.3|53
1654010230000|2022-05-31 15:17:10|1596|1594.8|1594.5|1593.3|1596|1594.8|1594.5|1593.3|65
1654010240000|2022-05-31 15:17:20|1594.4|1593.2|1594.4|1593.2|1594.4|1593.2|1593.9|1592.7|33
1654010250000|2022-05-31 15:17:30|1594.5|1593.3|1593.7|1592.5|1594.7|1593.5|1593.6|1592.4|82
1654010260000|2022-05-31 15:17:40|1593.8|1592.6|1593.2|1592|1594.2|1593|1592.9|1591.7|123
1654010270000|2022-05-31 15:17:50|1593|1591.8|1592.5|1591.3|1593|1591.8|1592|1590.8|39
1654010280000|2022-05-31 15:18:00|1592.4|1591.2|1592.3|1591.1|1592.5|1591.3|1592|1590.8|59
1654010290000|2022-05-31 15:18:10|1592.2|1591|1592.7|1591.5|1592.7|1591.5|1592.2|1591|33
1654010300000|2022-05-31 15:18:20|1592.8|1591.6|1592.4|1591.2|1592.8|1591.6|1592.4|1591.2|43
1654010310000|2022-05-31 15:18:30|1592.3|1591.1|1592.1|1590.9|1592.5|1591.3|1592.1|1590.9|15
1654010320000|2022-05-31 15:18:40|1592|1590.8|1591.7|1590.5|1592.1|1590.9|1591.7|1590.5|51
1654010330000|2022-05-31 15:18:50|1591.6|1590.4|1591.8|1590.6|1591.8|1590.6|1591.5|1590.3|108
1654010340000|2022-05-31 15:19:00|1591.7|1590.5|1591.5|1590.3|1591.7|1590.5|1591.5|1590.3|49
1654010350000|2022-05-31 15:19:10|||||||||18
1654010360000|2022-05-31 15:19:20|1591.4|1590.2|1591.7|1590.5|1591.8|1590.6|1591.4|1590.2|67
1654010370000|2022-05-31 15:19:30|1591.8|1590.6|1591.7|1590.5|1592|1590.8|1591.7|1590.5|26
1654010380000|2022-05-31 15:19:40|1591.6|1590.4|1591.8|1590.6|1591.8|1590.6|1591.2|1590|36
1654010390000|2022-05-31 15:19:50|1591.7|1590.5|1591.3|1590.1|1591.8|1590.6|1591.3|1590.1|36
1654010400000|2022-05-31 15:20:00|1591.2|1590|1591.5|1590.3|1591.5|1590.3|1591.1|1589.9|34
1654010410000|2022-05-31 15:20:10|1591.3|1590.1|1591.3|1590.1|1591.5|1590.3|1591.2|1590|101
1654010420000|2022-05-31 15:20:20|1591.2|1590|1591.2|1590|1591.3|1590.1|1590.7|1589.5|78
1654010430000|2022-05-31 15:20:30|1591|1589.8|1590.7|1589.5|1591.2|1590|1590.6|1589.4|48
1654010440000|2022-05-31 15:20:40|1590.6|1589.4|1590.9|1589.7|1591.2|1590|1590|1588.8|89
1654010450000|2022-05-31 15:20:50|1590.8|1589.6|1592.2|1591|1592.3|1591.1|1590.6|1589.4|36
1654010460000|2022-05-31 15:21:00|1591.9|1590.7|1591.4|1590.2|1592|1590.8|1591.2|1590|51
1654010470000|2022-05-31 15:21:10|1591.3|1590.1|1591.9|1590.7|1592.1|1590.9|1591.1|1589.9|36
1654010480000|2022-05-31 15:21:20|1591.8|1590.6|1592|1590.8|1592.1|1590.9|1591.8|1590.6|34
1654010490000|2022-05-31 15:21:30|1592.2|1591|1593.2|1592|1593.4|1592.2|1591.8|1590.6|119
1654010500000|2022-05-31 15:21:40|1593|1591.8|1593.5|1592.3|1594|1592.8|1592.9|1591.7|76
1654010510000|2022-05-31 15:21:50|1593.7|1592.5|1594.3|1593.1|1594.4|1593.2|1593.7|1592.5|40
1654010520000|2022-05-31 15:22:00|1594.4|1593.2|1593|1591.8|1594.4|1593.2|1593|1591.8|100
1654010530000|2022-05-31 15:22:10|1592.9|1591.7|1592|1590.8|1592.9|1591.7|1592|1590.8|10
1654010540000|2022-05-31 15:22:20|1591.7|1590.5|1591.7|1590.5|1591.9|1590.7|1591.6|1590.4|24
1654010550000|2022-05-31 15:22:30|1591.8|1590.6|1592|1590.8|1592|1590.8|1591.6|1590.4|18
1654010560000|2022-05-31 15:22:40|1591.9|1590.7|1591.5|1590.3|1592.2|1591|1591.1|1589.9|80
1654010570000|2022-05-31 15:22:50|1591.6|1590.4|1591.8|1590.6|1592.1|1590.9|1591.5|1590.3|36
1654010580000|2022-05-31 15:23:00|1591.7|1590.5|1591.8|1590.6|1591.9|1590.7|1591.6|1590.4|11
1654010590000|2022-05-31 15:23:10|1591.7|1590.5|1592.7|1591.5|1593|1591.8|1591.7|1590.5|22
1654010600000|2022-05-31 15:23:20|1592.6|1591.4|1591.9|1590.7|1592.6|1591.4|1591.7|1590.5|43
1654010610000|2022-05-31 15:23:30|1591.8|1590.6|1592.2|1591|1592.4|1591.2|1591.8|1590.6|13
1654010620000|2022-05-31 15:23:40|1592.3|1591.1|1592.7|1591.5|1592.7|1591.5|1592.3|1591.1|125
1654010630000|2022-05-31 15:23:50|1592.8|1591.6|1592.6|1591.4|1592.8|1591.6|1592.6|1591.4|46
1654010640000|2022-05-31 15:24:00|1592.7|1591.5|1592.8|1591.6|1592.8|1591.6|1592.6|1591.4|23
1654010650000|2022-05-31 15:24:10|1592.6|1591.4|1592.3|1591.1|1592.8|1591.6|1592.2|1591|26
1654010660000|2022-05-31 15:24:20|1592.2|1591|1591.6|1590.4|1592.2|1591|1591.5|1590.3|39
1654010670000|2022-05-31 15:24:30|1591.7|1590.5|1591|1589.8|1591.7|1590.5|1591|1589.8|24
1654010680000|2022-05-31 15:24:40|1591.1|1589.9|1590.4|1589.2|1591.1|1589.9|1590.2|1589|62
1654010690000|2022-05-31 15:24:50|1590.5|1589.3|1590.5|1589.3|1590.5|1589.3|1590|1588.8|43
1654010700000|2022-05-31 15:25:00|1590.4|1589.2|1590.6|1589.4|1590.6|1589.4|1590.2|1589|39
1654010710000|2022-05-31 15:25:10|1590.7|1589.5|1591.5|1590.3|1591.7|1590.5|1590.7|1589.5|32
1654010720000|2022-05-31 15:25:20|1591.6|1590.4|1592|1590.8|1592.2|1591|1591.6|1590.4|25
1654010730000|2022-05-31 15:25:30|1592.1|1590.9|1593.4|1592.2|1593.4|1592.2|1591.9|1590.7|38
1654010740000|2022-05-31 15:25:40|1593.5|1592.3|1593.9|1592.7|1594.1|1592.9|1593.4|1592.2|62
1654010750000|2022-05-31 15:25:50|1594|1592.8|1593.5|1592.3|1594.1|1592.9|1593.2|1592|30
1654010760000|2022-05-31 15:26:00|1593.8|1592.6|1594.7|1593.5|1594.7|1593.5|1593.4|1592.2|32
1654010770000|2022-05-31 15:26:10|1594.9|1593.7|1595|1593.8|1595.3|1594.1|1594.7|1593.5|36
1654010780000|2022-05-31 15:26:20|1594.9|1593.7|1595.5|1594.3|1595.5|1594.3|1594.8|1593.6|33
1654010790000|2022-05-31 15:26:30|1595.3|1594.1|1595.2|1594|1595.6|1594.4|1595.2|1594|20
1654010800000|2022-05-31 15:26:40|1595.1|1593.9|1594.3|1593.1|1595.3|1594.1|1594.2|1593|47
1654010810000|2022-05-31 15:26:50|1593.8|1592.6|1594.3|1593.1|1594.4|1593.2|1593.8|1592.6|36
1654010820000|2022-05-31 15:27:00|1594.4|1593.2|1594.2|1593|1594.7|1593.5|1594|1592.8|22
1654010830000|2022-05-31 15:27:10|1594.1|1592.9|1593.7|1592.5|1594.2|1593|1593.5|1592.3|28
1654010840000|2022-05-31 15:27:20|1593.5|1592.3|1593.7|1592.5|1594.2|1593|1593.5|1592.3|66
1654010850000|2022-05-31 15:27:30|1593.6|1592.4|1593.3|1592.1|1593.6|1592.4|1593|1591.8|38
1654010860000|2022-05-31 15:27:40|1593.2|1592|1593.7|1592.5|1593.7|1592.5|1593.2|1592|11
1654010870000|2022-05-31 15:27:50|1593.8|1592.6|1594.5|1593.3|1594.5|1593.3|1593.6|1592.4|27
1654010880000|2022-05-31 15:28:00|1594.4|1593.2|1594|1592.8|1594.5|1593.3|1593.7|1592.5|24
1654010890000|2022-05-31 15:28:10|1593.8|1592.6|1592.9|1591.7|1594|1592.8|1592.6|1591.4|68
1654010900000|2022-05-31 15:28:20|1592.8|1591.6|1592.3|1591.1|1592.8|1591.6|1592.3|1591.1|21
1654010910000|2022-05-31 15:28:30|1592|1590.8|1592.2|1591|1592.7|1591.5|1592|1590.8|25
1654010920000|2022-05-31 15:28:40|1592.1|1590.9|1592.1|1590.9|1592.5|1591.3|1592.1|1590.9|15
1654010930000|2022-05-31 15:28:50|1592|1590.8|1592|1590.8|1592.4|1591.2|1591.9|1590.7|26
1654010940000|2022-05-31 15:29:00|1591.8|1590.6|1592|1590.8|1592|1590.8|1591.7|1590.5|25
1654010950000|2022-05-31 15:29:10|1591.7|1590.5|1591.6|1590.4|1591.7|1590.5|1591.5|1590.3|15
1654010960000|2022-05-31 15:29:20|1591.7|1590.5|1591.3|1590.1|1591.7|1590.5|1591.2|1590|18
1654010970000|2022-05-31 15:29:30|1591.4|1590.2|1591.1|1589.9|1591.5|1590.3|1591.1|1589.9|36
1654010980000|2022-05-31 15:29:40|1591.4|1590.2|1591.8|1590.6|1592|1590.8|1591.4|1590.2|15
1654010990000|2022-05-31 15:29:50|1591.6|1590.4|1592.5|1591.3|1592.6|1591.4|1591.6|1590.4|15
1654011000000|2022-05-31 15:30:00|1592.4|1591.2|1592.1|1590.9|1592.6|1591.4|1591.8|1590.6|22
1654011010000|2022-05-31 15:30:10|1592.2|1591|1592.6|1591.4|1592.6|1591.4|1592.1|1590.9|11
1654011020000|2022-05-31 15:30:20|1593.3|1592.1|1592.6|1591.4|1593.3|1592.1|1592.6|1591.4|32
1654011030000|2022-05-31 15:30:30|1592.9|1591.7|1592.9|1591.7|1593.1|1591.9|1592.6|1591.4|20
1654011040000|2022-05-31 15:30:40|1592.8|1591.6|1592.8|1591.6|1593.1|1591.9|1592.8|1591.6|13
1654011050000|2022-05-31 15:30:50|1592.9|1591.7|1592.4|1591.2|1592.9|1591.7|1592.3|1591.1|36
1654011060000|2022-05-31 15:31:00|1592.3|1591.1|1592.4|1591.2|1592.5|1591.3|1592.2|1591|12
1654011070000|2022-05-31 15:31:10|1592.3|1591.1|1592.3|1591.1|1592.3|1591.1|1592.1|1590.9|14
1654011080000|2022-05-31 15:31:20|1592.4|1591.2|1592.7|1591.5|1593.2|1592|1592.3|1591.1|25
1654011090000|2022-05-31 15:31:30|1592.6|1591.4|1592.5|1591.3|1592.9|1591.7|1592.4|1591.2|16
1654011100000|2022-05-31 15:31:40|1592.7|1591.5|1592.7|1591.5|1592.7|1591.5|1592.7|1591.5|5
1654011110000|2022-05-31 15:31:50|||||||||3
1654011120000|2022-05-31 15:32:00|1592.6|1591.4|1592.2|1591|1592.6|1591.4|1592.2|1591|18
1654011130000|2022-05-31 15:32:10|1592.3|1591.1|1592.4|1591.2|1592.4|1591.2|1592.3|1591.1|37
1654011140000|2022-05-31 15:32:20|1592.7|1591.5|1593.7|1592.5|1593.7|1592.5|1592.7|1591.5|29
1654011150000|2022-05-31 15:32:30|1594|1592.8|1594.2|1593|1594.2|1593|1593.5|1592.3|44
1654011160000|2022-05-31 15:32:40|1594|1592.8|1594.2|1593|1594.3|1593.1|1593.8|1592.6|57
1654011170000|2022-05-31 15:32:50|1594.1|1592.9|1593.7|1592.5|1594.2|1593|1593.7|1592.5|7
1654011180000|2022-05-31 15:33:00|1593.6|1592.4|1593.1|1591.9|1593.7|1592.5|1593|1591.8|55
1654011190000|2022-05-31 15:33:10|1593|1591.8|1592.8|1591.6|1593|1591.8|1592.6|1591.4|24
1654011200000|2022-05-31 15:33:20|1592.9|1591.7|1592.9|1591.7|1593|1591.8|1592.8|1591.6|9
1654011210000|2022-05-31 15:33:30|1593|1591.8|1593.3|1592.1|1593.3|1592.1|1592.6|1591.4|56
1654011220000|2022-05-31 15:33:40|1593.1|1591.9|1593.3|1592.1|1593.3|1592.1|1593.1|1591.9|21
1654011230000|2022-05-31 15:33:50|1593.2|1592|1593.4|1592.2|1593.4|1592.2|1592.9|1591.7|34
1654011240000|2022-05-31 15:34:00|1593.3|1592.1|1594.9|1593.7|1595|1593.8|1593.3|1592.1|30
1654011250000|2022-05-31 15:34:10|1595|1593.8|1595.1|1593.9|1595.1|1593.9|1594.9|1593.7|25
1654011260000|2022-05-31 15:34:20|1595|1593.8|1595.1|1593.9|1595.4|1594.2|1594.9|1593.7|37
1654011270000|2022-05-31 15:34:30|1595.3|1594.1|1595.1|1593.9|1595.3|1594.1|1595.1|1593.9|12
1654011280000|2022-05-31 15:34:40|1595.2|1594|1595.7|1594.5|1595.8|1594.6|1595|1593.8|45
1654011290000|2022-05-31 15:34:50|1595.8|1594.6|1595.5|1594.3|1595.9|1594.7|1595.5|1594.3|53
1654011300000|2022-05-31 15:35:00|1595.4|1594.2|1595.3|1594.1|1595.7|1594.5|1595.3|1594.1|28
1654011310000|2022-05-31 15:35:10|1595.2|1594|1595.7|1594.5|1595.7|1594.5|1595.1|1593.9|19
1654011320000|2022-05-31 15:35:20|1595.8|1594.6|1595.7|1594.5|1595.8|1594.6|1595.5|1594.3|12
1654011330000|2022-05-31 15:35:30|1595.9|1594.7|1595.8|1594.6|1595.9|1594.7|1595.7|1594.5|30
1654011340000|2022-05-31 15:35:40|1595.7|1594.5|1596.3|1595.1|1596.6|1595.4|1595.5|1594.3|34
1654011350000|2022-05-31 15:35:50|1596.6|1595.4|1596.4|1595.2|1596.7|1595.5|1596.3|1595.1|44
1654011360000|2022-05-31 15:36:00|1596.5|1595.3|1596.1|1594.9|1596.5|1595.3|1595.9|1594.7|25
1654011370000|2022-05-31 15:36:10|1596.3|1595.1|1596.5|1595.3|1596.5|1595.3|1596.1|1594.9|33
1654011380000|2022-05-31 15:36:20|1596.7|1595.5|1596.9|1595.7|1597.1|1595.9|1596.6|1595.4|42
1654011390000|2022-05-31 15:36:30|1597|1595.8|1597.3|1596.1|1597.4|1596.2|1596.5|1595.3|60
1654011400000|2022-05-31 15:36:40|1597.4|1596.2|1597.9|1596.7|1598.1|1596.9|1597.3|1596.1|45
1654011410000|2022-05-31 15:36:50|1598|1596.8|1597.5|1596.3|1598|1596.8|1597.5|1596.3|57
1654011420000|2022-05-31 15:37:00|1597.3|1596.1|1598|1596.8|1598.3|1597.1|1597.3|1596.1|68
1654011430000|2022-05-31 15:37:10|1597.9|1596.7|1598.2|1597|1598.4|1597.2|1597.9|1596.7|35
1654011440000|2022-05-31 15:37:20|1598.3|1597.1|1598.4|1597.2|1598.6|1597.4|1598.2|1597|24
1654011450000|2022-05-31 15:37:30|1598.3|1597.1|1597.8|1596.6|1598.3|1597.1|1597.6|1596.4|32
1654011460000|2022-05-31 15:37:40|1597.7|1596.5|1597.1|1595.9|1597.7|1596.5|1596.9|1595.7|60
1654011470000|2022-05-31 15:37:50|1596.9|1595.7|1597.1|1595.9|1597.2|1596|1596.9|1595.7|20
1654011480000|2022-05-31 15:38:00|1597.2|1596|1597.1|1595.9|1597.2|1596|1596.8|1595.6|33
1654011490000|2022-05-31 15:38:10|1597.2|1596|1597.9|1596.7|1597.9|1596.7|1597.2|1596|14
1654011500000|2022-05-31 15:38:20|1597.7|1596.5|1598|1596.8|1598|1596.8|1597.6|1596.4|26
1654011510000|2022-05-31 15:38:30|1597.9|1596.7|1598|1596.8|1598.3|1597.1|1597.8|1596.6|90
1654011520000|2022-05-31 15:38:40|1598.1|1596.9|1598|1596.8|1598.2|1597|1597.7|1596.5|26
1654011530000|2022-05-31 15:38:50|1597.9|1596.7|1598.3|1597.1|1598.3|1597.1|1597.9|1596.7|25
1654011540000|2022-05-31 15:39:00|1598.2|1597|1598.2|1597|1598.3|1597.1|1598.2|1597|11
1654011550000|2022-05-31 15:39:10|1598.3|1597.1|1598.4|1597.2|1598.7|1597.5|1598.3|1597.1|86
1654011560000|2022-05-31 15:39:20|1598.3|1597.1|1598.6|1597.4|1598.6|1597.4|1598.2|1597|26
1654011570000|2022-05-31 15:39:30|1598.5|1597.3|1599.8|1598.6|1599.9|1598.7|1598.5|1597.3|153
1654011580000|2022-05-31 15:39:40|1599.7|1598.5|1599.3|1598.1|1599.8|1598.6|1599.3|1598.1|49
1654011590000|2022-05-31 15:39:50|1599.5|1598.3|1599.4|1598.2|1599.7|1598.5|1599.3|1598.1|41
1654011600000|2022-05-31 15:40:00|1599.2|1598|1599.2|1598|1599.3|1598.1|1599|1597.8|42
1654011610000|2022-05-31 15:40:10|1599.1|1597.9|1599.9|1598.7|1599.9|1598.7|1599.1|1597.9|71
1654011620000|2022-05-31 15:40:20|1600|1598.8|1599.6|1598.4|1600|1598.8|1599.6|1598.4|47
1654011630000|2022-05-31 15:40:30|1599.7|1598.5|1600.4|1599.2|1600.5|1599.3|1599.7|1598.5|40
1654011640000|2022-05-31 15:40:40|1600.2|1599|1599.8|1598.6|1600.2|1599|1599.8|1598.6|20
1654011650000|2022-05-31 15:40:50|1599.7|1598.5|1599.9|1598.7|1600|1598.8|1599.4|1598.2|51
1654011660000|2022-05-31 15:41:00|1600|1598.8|1600.2|1599|1600.2|1599|1599.9|1598.7|42
1654011670000|2022-05-31 15:41:10|1600.1|1598.9|1599.9|1598.7|1600.3|1599.1|1599.6|1598.4|74
1654011680000|2022-05-31 15:41:20|1599.8|1598.6|1599.6|1598.4|1599.8|1598.6|1599.4|1598.2|5
1654011690000|2022-05-31 15:41:30|1599.4|1598.2|1599.4|1598.2|1599.5|1598.3|1599.4|1598.2|12
1654011700000|2022-05-31 15:41:40|1599.3|1598.1|1599.3|1598.1|1599.3|1598.1|1599.3|1598.1|5
1654011710000|2022-05-31 15:41:50|1599.1|1597.9|1599.1|1597.9|1599.1|1597.9|1599.1|1597.9|5
1654011720000|2022-05-31 15:42:00|1598.9|1597.7|1599.3|1598.1|1599.3|1598.1|1598.8|1597.6|64
1654011730000|2022-05-31 15:42:10|1599.2|1598|1598.8|1597.6|1599.3|1598.1|1598.8|1597.6|99
1654011740000|2022-05-31 15:42:20|1598.9|1597.7|1599.9|1598.7|1599.9|1598.7|1598.9|1597.7|105
1654011750000|2022-05-31 15:42:30|1599.8|1598.6|1599.3|1598.1|1599.8|1598.6|1599.1|1597.9|28
1654011760000|2022-05-31 15:42:40|1599.1|1597.9|1599|1597.8|1599.1|1597.9|1599|1597.8|15
1654011770000|2022-05-31 15:42:50|1599.1|1597.9|1599.3|1598.1|1599.6|1598.4|1599.1|1597.9|34
1654011780000|2022-05-31 15:43:00|1598.8|1597.6|1597.7|1596.5|1598.8|1597.6|1597.6|1596.4|36
1654011790000|2022-05-31 15:43:10|1597.5|1596.3|1596.8|1595.6|1597.5|1596.3|1596.8|1595.6|9
1654011800000|2022-05-31 15:43:20|1596.7|1595.5|1596.8|1595.6|1597|1595.8|1596.7|1595.5|5
1654011810000|2022-05-31 15:43:30|1597|1595.8|1597|1595.8|1597|1595.8|1596.7|1595.5|34
1654011820000|2022-05-31 15:43:40|1596.9|1595.7|1597.3|1596.1|1597.4|1596.2|1596.9|1595.7|29
1654011830000|2022-05-31 15:43:50|1597.4|1596.2|1597.2|1596|1597.4|1596.2|1597.2|1596|11
1654011840000|2022-05-31 15:44:00|1596.8|1595.6|1596.7|1595.5|1596.8|1595.6|1596.7|1595.5|45
1654011850000|2022-05-31 15:44:10|1596.9|1595.7|1597.3|1596.1|1597.3|1596.1|1596.9|1595.7|16
1654011860000|2022-05-31 15:44:20|1597.2|1596|1597.7|1596.5|1598.1|1596.9|1597.2|1596|34
1654011870000|2022-05-31 15:44:30|1597.6|1596.4|1597.6|1596.4|1597.6|1596.4|1597.5|1596.3|7
1654011880000|2022-05-31 15:44:40|1597.5|1596.3|1597.3|1596.1|1597.9|1596.7|1597.3|1596.1|42
1654011890000|2022-05-31 15:44:50|1597.5|1596.3|1597.8|1596.6|1597.9|1596.7|1597.5|1596.3|5
1654011900000|2022-05-31 15:45:00|1597.7|1596.5|1597.8|1596.6|1597.8|1596.6|1597.7|1596.5|10
1654011910000|2022-05-31 15:45:10|1597.7|1596.5|1597.6|1596.4|1597.7|1596.5|1597.5|1596.3|3
1654011920000|2022-05-31 15:45:20|1597.4|1596.2|1597.4|1596.2|1597.6|1596.4|1597.4|1596.2|27
1654011930000|2022-05-31 15:45:30|1597.1|1595.9|1597.1|1595.9|1597.1|1595.9|1597.1|1595.9|12
1654011940000|2022-05-31 15:45:40|1596.9|1595.7|1597.1|1595.9|1597.1|1595.9|1596.9|1595.7|30
1654011950000|2022-05-31 15:45:50|1597.3|1596.1|1597.9|1596.7|1597.9|1596.7|1597.3|1596.1|45
1654011960000|2022-05-31 15:46:00|1598|1596.8|1598.1|1596.9|1598.6|1597.4|1597.9|1596.7|41
1654011970000|2022-05-31 15:46:10|1598.2|1597|1598.4|1597.2|1598.5|1597.3|1598|1596.8|17
1654011980000|2022-05-31 15:46:20|1598.3|1597.1|1599.4|1598.2|1599.5|1598.3|1598.3|1597.1|17
1654011990000|2022-05-31 15:46:30|1599.3|1598.1|1599.1|1597.9|1599.3|1598.1|1598.9|1597.7|12
1654012000000|2022-05-31 15:46:40|1599.4|1598.2|1599.4|1598.2|1599.5|1598.3|1599.4|1598.2|9
1654012010000|2022-05-31 15:46:50|1599.2|1598|1599.5|1598.3|1599.5|1598.3|1599.1|1597.9|11
1654012020000|2022-05-31 15:47:00|1599.2|1598|1598.9|1597.7|1599.2|1598|1598.9|1597.7|4
1654012030000|2022-05-31 15:47:10|1599|1597.8|1599.5|1598.3|1599.5|1598.3|1599|1597.8|13
1654012040000|2022-05-31 15:47:20|1599.4|1598.2|1599.1|1597.9|1599.5|1598.3|1599.1|1597.9|7
1654012050000|2022-05-31 15:47:30|1599.2|1598|1600|1598.8|1600.1|1598.9|1599.2|1598|24
1654012060000|2022-05-31 15:47:40|1599.9|1598.7|1600.6|1599.4|1600.6|1599.4|1599.9|1598.7|32
1654012070000|2022-05-31 15:47:50|1600.4|1599.2|1600.3|1599.1|1600.4|1599.2|1600.1|1598.9|11
1654012080000|2022-05-31 15:48:00|1600.4|1599.2|1600.1|1598.9|1600.4|1599.2|1600|1598.8|9
1654012090000|2022-05-31 15:48:10|1600.2|1599|1600.2|1599|1600.2|1599|1600.1|1598.9|1
1654012100000|2022-05-31 15:48:20|1600|1598.8|1600.1|1598.9|1600.2|1599|1600|1598.8|21
1654012110000|2022-05-31 15:48:30|1600.2|1599|1600.2|1599|1600.5|1599.3|1600.1|1598.9|17
1654012120000|2022-05-31 15:48:40|1600.1|1598.9|1600.2|1599|1600.2|1599|1599.8|1598.6|41
1654012130000|2022-05-31 15:48:50|1600.1|1598.9|1600.1|1598.9|1600.2|1599|1600.1|1598.9|6
1654012140000|2022-05-31 15:49:00|1600|1598.8|1599.9|1598.7|1600|1598.8|1599.9|1598.7|4
1654012150000|2022-05-31 15:49:10|1599.5|1598.3|1599.6|1598.4|1599.6|1598.4|1599.4|1598.2|8
1654012160000|2022-05-31 15:49:20|1599.7|1598.5|1600.2|1599|1600.2|1599|1599.7|1598.5|14
1654012170000|2022-05-31 15:49:30|1600.1|1598.9|1600.4|1599.2|1600.4|1599.2|1600.1|1598.9|14
1654012180000|2022-05-31 15:49:40|1600.2|1599|1600.2|1599|1600.3|1599.1|1600.2|1599|14
1654012190000|2022-05-31 15:49:50|1600.8|1599.6|1600.6|1599.4|1600.8|1599.6|1600.6|1599.4|1
1654012200000|2022-05-31 15:50:00|1600.5|1599.3|1599.7|1598.5|1600.5|1599.3|1599.7|1598.5|30
1654012210000|2022-05-31 15:50:10|1599.5|1598.3|1600|1598.8|1600.2|1599|1599.4|1598.2|20
1654012220000|2022-05-31 15:50:20|1599.8|1598.6|1599.3|1598.1|1599.8|1598.6|1599|1597.8|22
1654012230000|2022-05-31 15:50:30|1599.5|1598.3|1599.5|1598.3|1599.5|1598.3|1599.5|1598.3|21
1654012240000|2022-05-31 15:50:40|1599.4|1598.2|1599|1597.8|1599.4|1598.2|1599|1597.8|14
1654012250000|2022-05-31 15:50:50|1598.7|1597.5|1599|1597.8|1599.2|1598|1598.7|1597.5|17
1654012260000|2022-05-31 15:51:00|1598.8|1597.6|1598.3|1597.1|1598.8|1597.6|1598.3|1597.1|14
1654012270000|2022-05-31 15:51:10|1598.2|1597|1598|1596.8|1598.3|1597.1|1598|1596.8|33
1654012280000|2022-05-31 15:51:20|1598.1|1596.9|1598.4|1597.2|1598.4|1597.2|1598.1|1596.9|20
1654012290000|2022-05-31 15:51:30|1598.3|1597.1|1598.5|1597.3|1598.5|1597.3|1598.3|1597.1|8
1654012300000|2022-05-31 15:51:40|1598.6|1597.4|1598.3|1597.1|1598.7|1597.5|1598.3|1597.1|50
1654012310000|2022-05-31 15:51:50|1598.5|1597.3|1598.5|1597.3|1598.7|1597.5|1598.3|1597.1|42
1654012320000|2022-05-31 15:52:00|1598.4|1597.2|1597.7|1596.5|1598.4|1597.2|1597.7|1596.5|31
1654012330000|2022-05-31 15:52:10|1597.9|1596.7|1597.7|1596.5|1597.9|1596.7|1597.7|1596.5|11
1654012340000|2022-05-31 15:52:20|1597.6|1596.4|1597.4|1596.2|1597.7|1596.5|1597.4|1596.2|4
1654012350000|2022-05-31 15:52:30|1597.2|1596|1597.4|1596.2|1597.4|1596.2|1597.2|1596|14
1654012360000|2022-05-31 15:52:40|1597.3|1596.1|1597.4|1596.2|1597.4|1596.2|1597.2|1596|2
1654012370000|2022-05-31 15:52:50|||||||||5
1654012380000|2022-05-31 15:53:00|1597.2|1596|1596.9|1595.7|1597.2|1596|1596.9|1595.7|41
1654012390000|2022-05-31 15:53:10|1596.8|1595.6|1596.4|1595.2|1596.8|1595.6|1596.2|1595|12
1654012400000|2022-05-31 15:53:20|1596.6|1595.4|1596.6|1595.4|1596.7|1595.5|1596.6|1595.4|25
1654012410000|2022-05-31 15:53:30|1596.7|1595.5|1596.1|1594.9|1596.7|1595.5|1596.1|1594.9|58
1654012420000|2022-05-31 15:53:40|1596.3|1595.1|1596.3|1595.1|1596.5|1595.3|1596.3|1595.1|18
1654012430000|2022-05-31 15:53:50|1596.2|1595|1596.6|1595.4|1596.6|1595.4|1596.2|1595|30
1654012440000|2022-05-31 15:54:00|1596.4|1595.2|1596.6|1595.4|1596.6|1595.4|1596.4|1595.2|7
1654012450000|2022-05-31 15:54:10|1596.4|1595.2|1597.6|1596.4|1597.6|1596.4|1596.4|1595.2|31
1654012460000|2022-05-31 15:54:20|1597.5|1596.3|1597.8|1596.6|1597.8|1596.6|1597.5|1596.3|8
1654012470000|2022-05-31 15:54:30|1598.1|1596.9|1597.9|1596.7|1598.1|1596.9|1597.8|1596.6|17
1654012480000|2022-05-31 15:54:40|1598.1|1596.9|1598.1|1596.9|1598.1|1596.9|1598.1|1596.9|1
1654012490000|2022-05-31 15:54:50|1597.9|1596.7|1597.9|1596.7|1597.9|1596.7|1597.8|1596.6|4
1654012500000|2022-05-31 15:55:00|1598.1|1596.9|1598.5|1597.3|1598.6|1597.4|1597.8|1596.6|24
1654012510000|2022-05-31 15:55:10|1598.3|1597.1|1598.5|1597.3|1598.5|1597.3|1598.3|1597.1|5
1654012520000|2022-05-31 15:55:20|1598.6|1597.4|1598.3|1597.1|1598.7|1597.5|1598.3|1597.1|11
1654012530000|2022-05-31 15:55:30|1598.1|1596.9|1597.2|1596|1598.1|1596.9|1597.2|1596|17
1654012540000|2022-05-31 15:55:40|1597.1|1595.9|1597|1595.8|1597.1|1595.9|1596.6|1595.4|89
1654012550000|2022-05-31 15:55:50|1596.8|1595.6|1597.2|1596|1597.2|1596|1596.8|1595.6|6
1654012560000|2022-05-31 15:56:00|1597.1|1595.9|1597|1595.8|1597.1|1595.9|1597|1595.8|9
1654012570000|2022-05-31 15:56:10|1596.9|1595.7|1597|1595.8|1597|1595.8|1596.9|1595.7|20
1654012580000|2022-05-31 15:56:20|1596.9|1595.7|1597.2|1596|1597.3|1596.1|1596.9|1595.7|19
1654012590000|2022-05-31 15:56:30|1597.3|1596.1|1597.2|1596|1597.5|1596.3|1597.1|1595.9|9
1654012600000|2022-05-31 15:56:40|1597.1|1595.9|1597.1|1595.9|1597.1|1595.9|1597.1|1595.9|1
1654012610000|2022-05-31 15:56:50|1597|1595.8|1596.3|1595.1|1597|1595.8|1596.3|1595.1|14
1654012620000|2022-05-31 15:57:00|1596.7|1595.5|1595.8|1594.6|1596.7|1595.5|1595.8|1594.6|21
1654012630000|2022-05-31 15:57:10|1595.9|1594.7|1596.3|1595.1|1596.3|1595.1|1595.9|1594.7|36
1654012640000|2022-05-31 15:57:20|1596.2|1595|1596.3|1595.1|1596.3|1595.1|1596|1594.8|32
1654012650000|2022-05-31 15:57:30|1595.9|1594.7|1596|1594.8|1596|1594.8|1595.9|1594.7|11
1654012660000|2022-05-31 15:57:40|1595.9|1594.7|1595.7|1594.5|1595.9|1594.7|1595.7|1594.5|33
1654012670000|2022-05-31 15:57:50|||||||||1
1654012680000|2022-05-31 15:58:00|1595.9|1594.7|1595.7|1594.5|1596|1594.8|1595.7|1594.5|19
1654012690000|2022-05-31 15:58:10|1595.9|1594.7|1596|1594.8|1596|1594.8|1595.9|1594.7|16
1654012700000|2022-05-31 15:58:20|1596.1|1594.9|1596|1594.8|1596.1|1594.9|1596|1594.8|5
1654012710000|2022-05-31 15:58:30|1595.9|1594.7|1595.3|1594.1|1596|1594.8|1595.2|1594|53
1654012720000|2022-05-31 15:58:40|1595.2|1594|1595.2|1594|1595.3|1594.1|1595.2|1594|2
1654012730000|2022-05-31 15:58:50|1595.1|1593.9|1594.6|1593.4|1595.3|1594.1|1594.6|1593.4|39
1654012740000|2022-05-31 15:59:00|1594.9|1593.7|1594.9|1593.7|1594.9|1593.7|1594.9|1593.7|22
1654012750000|2022-05-31 15:59:10|1594.6|1593.4|1594.9|1593.7|1595.1|1593.9|1594.6|1593.4|34
1654012760000|2022-05-31 15:59:20|1594.7|1593.5|1594.7|1593.5|1594.7|1593.5|1594.7|1593.5|4
1654012770000|2022-05-31 15:59:30|1594.4|1593.2|1594.6|1593.4|1594.6|1593.4|1594.1|1592.9|11
1654012780000|2022-05-31 15:59:40|1594.7|1593.5|1595.4|1594.2|1595.4|1594.2|1594.7|1593.5|35
1654012790000|2022-05-31 15:59:50|1595.1|1593.9|1595.1|1593.9|1595.1|1593.9|1595.1|1593.9|16
1654012800000|2022-05-31 16:00:00|1595.4|1594.2|1595.4|1594.2|1595.4|1594.2|1595.1|1593.9|37
1654012810000|2022-05-31 16:00:10|1595.3|1594.1|1595.8|1594.6|1595.9|1594.7|1595.3|1594.1|20
1654012820000|2022-05-31 16:00:20|1595.9|1594.7|1596.4|1595.2|1596.4|1595.2|1595.9|1594.7|11
1654012830000|2022-05-31 16:00:30|1596.3|1595.1|1595.7|1594.5|1596.3|1595.1|1595.6|1594.4|8
1654012840000|2022-05-31 16:00:40|1595.6|1594.4|1595.6|1594.4|1595.7|1594.5|1595.6|1594.4|10
1654012850000|2022-05-31 16:00:50|||||||||2
1654012860000|2022-05-31 16:01:00|1595.7|1594.5|1595.9|1594.7|1596.1|1594.9|1595.7|1594.5|21
1654012870000|2022-05-31 16:01:10|1595.7|1594.5|1596.1|1594.9|1596.1|1594.9|1595.7|1594.5|13
1654012880000|2022-05-31 16:01:20|1595.7|1594.5|1595.7|1594.5|1595.7|1594.5|1595.7|1594.5|26
1654012890000|2022-05-31 16:01:30|1595.6|1594.4|1595.4|1594.2|1595.6|1594.4|1595.2|1594|17
1654012900000|2022-05-31 16:01:40|1595.2|1594|1595.2|1594|1595.2|1594|1595.2|1594|5
1654012910000|2022-05-31 16:01:50|1596.1|1594.9|1596.1|1594.9|1596.2|1595|1595.9|1594.7|12
1654012920000|2022-05-31 16:02:00|1596.4|1595.2|1596.1|1594.9|1596.4|1595.2|1596.1|1594.9|24
1654012930000|2022-05-31 16:02:10|1595.9|1594.7|1596.1|1594.9|1596.1|1594.9|1595.9|1594.7|17
1654012940000|2022-05-31 16:02:20|1596.6|1595.4|1596.7|1595.5|1596.7|1595.5|1596.6|1595.4|18
1654012950000|2022-05-31 16:02:30|1596.6|1595.4|1596.4|1595.2|1596.7|1595.5|1596.4|1595.2|8
1654012960000|2022-05-31 16:02:40|1596.1|1594.9|1595.9|1594.7|1596.1|1594.9|1595.9|1594.7|14
1654012970000|2022-05-31 16:02:50|1596.1|1594.9|1595.9|1594.7|1596.1|1594.9|1595.9|1594.7|10
1654012980000|2022-05-31 16:03:00|||||||||6
1654012990000|2022-05-31 16:03:10|1596.1|1594.9|1596.1|1594.9|1596.1|1594.9|1595.9|1594.7|10
1654013000000|2022-05-31 16:03:20|1596|1594.8|1596.1|1594.9|1596.1|1594.9|1595.9|1594.7|9
1654013010000|2022-05-31 16:03:30|1595.7|1594.5|1595.7|1594.5|1595.7|1594.5|1595.3|1594.1|45
1654013020000|2022-05-31 16:03:40|1595.6|1594.4|1595.2|1594|1595.6|1594.4|1595.2|1594|6
1654013030000|2022-05-31 16:03:50|1595.1|1593.9|1594.7|1593.5|1595.2|1594|1594.7|1593.5|7
1654013040000|2022-05-31 16:04:00|1594.9|1593.7|1595.1|1593.9|1595.1|1593.9|1594.9|1593.7|20
1654013050000|2022-05-31 16:04:10|1595.2|1594|1594.8|1593.6|1595.2|1594|1594.8|1593.6|14
1654013060000|2022-05-31 16:04:20|1595|1593.8|1595|1593.8|1595|1593.8|1595|1593.8|12
1654013070000|2022-05-31 16:04:30|1594.8|1593.6|1594.5|1593.3|1595|1593.8|1594.5|1593.3|11
1654013080000|2022-05-31 16:04:40|1594.3|1593.1|1594.2|1593|1594.6|1593.4|1594.2|1593|40
1654013090000|2022-05-31 16:04:50|1594.3|1593.1|1594|1592.8|1594.3|1593.1|1594|1592.8|6
1654013100000|2022-05-31 16:05:00|1594.1|1592.9|1594|1592.8|1594.1|1592.9|1593.9|1592.7|2
1654013110000|2022-05-31 16:05:10|1593.9|1592.7|1594.1|1592.9|1594.1|1592.9|1593.9|1592.7|34
1654013120000|2022-05-31 16:05:20|1594.2|1593|1594|1592.8|1594.2|1593|1594|1592.8|21
1654013130000|2022-05-31 16:05:30|1594.1|1592.9|1594.5|1593.3|1594.5|1593.3|1594.1|1592.9|18
1654013140000|2022-05-31 16:05:40|1594.3|1593.1|1594.2|1593|1594.3|1593.1|1593.9|1592.7|21
1654013150000|2022-05-31 16:05:50|1594.1|1592.9|1594.1|1592.9|1594.1|1592.9|1594|1592.8|18
1654013160000|2022-05-31 16:06:00|1594|1592.8|1594|1592.8|1594|1592.8|1594|1592.8|5
1654013170000|2022-05-31 16:06:10|1594.1|1592.9|1594.3|1593.1|1594.3|1593.1|1594|1592.8|25
1654013180000|2022-05-31 16:06:20|1594.4|1593.2|1594.5|1593.3|1594.7|1593.5|1594.4|1593.2|30
1654013190000|2022-05-31 16:06:30|1594.3|1593.1|1594.3|1593.1|1594.5|1593.3|1594.3|1593.1|11
1654013200000|2022-05-31 16:06:40|||||||||1
1654013210000|2022-05-31 16:06:50|1594|1592.8|1594.2|1593|1594.3|1593.1|1594|1592.8|18
1654013220000|2022-05-31 16:07:00|1594.1|1592.9|1594|1592.8|1594.1|1592.9|1594|1592.8|19
1654013230000|2022-05-31 16:07:10|1593.9|1592.7|1593.5|1592.3|1593.9|1592.7|1593.5|1592.3|16
1654013240000|2022-05-31 16:07:20|1593.6|1592.4|1593.6|1592.4|1593.6|1592.4|1593.5|1592.3|16
1654013250000|2022-05-31 16:07:30|1593.5|1592.3|1593.5|1592.3|1593.6|1592.4|1593.5|1592.3|10
1654013260000|2022-05-31 16:07:40|||||||||3
1654013270000|2022-05-31 16:07:50|1593.8|1592.6|1593.3|1592.1|1593.8|1592.6|1593.3|1592.1|9
1654013280000|2022-05-31 16:08:00|1593.1|1591.9|1592.7|1591.5|1593.3|1592.1|1592.6|1591.4|41
1654013290000|2022-05-31 16:08:10|1592.6|1591.4|1592.5|1591.3|1592.6|1591.4|1592.4|1591.2|9
1654013300000|2022-05-31 16:08:20|||||||||13
1654013310000|2022-05-31 16:08:30|1593|1591.8|1593|1591.8|1593.1|1591.9|1593|1591.8|4
1654013320000|2022-05-31 16:08:40|1593.1|1591.9|1593.4|1592.2|1593.8|1592.6|1593.1|1591.9|21
1654013330000|2022-05-31 16:08:50|1593.5|1592.3|1593.8|1592.6|1593.8|1592.6|1593.5|1592.3|10
1654013340000|2022-05-31 16:09:00|1593.5|1592.3|1593.2|1592|1593.5|1592.3|1593.2|1592|62
1654013350000|2022-05-31 16:09:10|1593.3|1592.1|1593.3|1592.1|1593.3|1592.1|1593.3|1592.1|1
1654013360000|2022-05-31 16:09:20|1593.2|1592|1593.2|1592|1593.2|1592|1593.2|1592|0
1654013370000|2022-05-31 16:09:30|1593.3|1592.1|1593.3|1592.1|1593.3|1592.1|1593.3|1592.1|23
1654013380000|2022-05-31 16:09:40|1593.2|1592|1592.5|1591.3|1593.2|1592|1592.5|1591.3|3
1654013390000|2022-05-31 16:09:50|1592.2|1591|1592.2|1591|1592.3|1591.1|1592.2|1591|4
1654013400000|2022-05-31 16:10:00|1592.5|1591.3|1592.4|1591.2|1592.8|1591.6|1592.3|1591.1|52
1654013410000|2022-05-31 16:10:10|1592.3|1591.1|1592.4|1591.2|1592.4|1591.2|1592.3|1591.1|44
1654013420000|2022-05-31 16:10:20|||||||||5
1654013430000|2022-05-31 16:10:30|||||||||64
1654013460000|2022-05-31 16:11:00|1592.5|1591.3|1592.6|1591.4|1592.6|1591.4|1592.5|1591.3|37
1654013470000|2022-05-31 16:11:10|1592.5|1591.3|1593.8|1592.6|1593.8|1592.6|1592.5|1591.3|36
1654013480000|2022-05-31 16:11:20|1593.6|1592.4|1593.8|1592.6|1593.8|1592.6|1593.3|1592.1|22
1654013490000|2022-05-31 16:11:30|1593.9|1592.7|1594.8|1593.6|1594.8|1593.6|1593.9|1592.7|24
1654013500000|2022-05-31 16:11:40|1594.3|1593.1|1594|1592.8|1594.3|1593.1|1594|1592.8|8
1654013510000|2022-05-31 16:11:50|1594.1|1592.9|1593.8|1592.6|1594.1|1592.9|1593.8|1592.6|18
1654013520000|2022-05-31 16:12:00|1593.6|1592.4|1593.6|1592.4|1593.6|1592.4|1593.4|1592.2|18
1654013530000|2022-05-31 16:12:10|1593.7|1592.5|1594.1|1592.9|1594.1|1592.9|1593.7|1592.5|12
1654013540000|2022-05-31 16:12:20|1594.3|1593.1|1594.3|1593.1|1594.6|1593.4|1594.1|1592.9|39
1654013550000|2022-05-31 16:12:30|1594.1|1592.9|1594.1|1592.9|1594.1|1592.9|1594.1|1592.9|21
1654013560000|2022-05-31 16:12:40|1594|1592.8|1594.3|1593.1|1594.3|1593.1|1594|1592.8|8
1654013570000|2022-05-31 16:12:50|1594.4|1593.2|1594.6|1593.4|1594.8|1593.6|1594.4|1593.2|29
1654013580000|2022-05-31 16:13:00|1594.4|1593.2|1594.4|1593.2|1594.4|1593.2|1594.2|1593|21
1654013590000|2022-05-31 16:13:10|1594.5|1593.3|1594.6|1593.4|1594.7|1593.5|1594.5|1593.3|6
1654013600000|2022-05-31 16:13:20|1594.5|1593.3|1594.7|1593.5|1594.7|1593.5|1594.3|1593.1|6
1654013610000|2022-05-31 16:13:30|1594.6|1593.4|1594.6|1593.4|1594.6|1593.4|1594.6|1593.4|17
1654013630000|2022-05-31 16:13:50|1594.2|1593|1594.4|1593.2|1594.4|1593.2|1594.1|1592.9|43
1654013640000|2022-05-31 16:14:00|1594.2|1593|1593.9|1592.7|1594.4|1593.2|1593.9|1592.7|13
1654013650000|2022-05-31 16:14:10|1593.7|1592.5|1593.6|1592.4|1593.7|1592.5|1593.5|1592.3|20
1654013660000|2022-05-31 16:14:20|1593.5|1592.3|1593.6|1592.4|1593.7|1592.5|1593.5|1592.3|16
1654013670000|2022-05-31 16:14:30|1593.7|1592.5|1593.3|1592.1|1593.8|1592.6|1593.3|1592.1|13
1654013680000|2022-05-31 16:14:40|1593.2|1592|1593.2|1592|1593.3|1592.1|1593.1|1591.9|9
1654013690000|2022-05-31 16:14:50|1593.3|1592.1|1593.3|1592.1|1593.3|1592.1|1593.3|1592.1|0
1654013700000|2022-05-31 16:15:00|1593.2|1592|1593.1|1591.9|1593.4|1592.2|1593.1|1591.9|10
1654013710000|2022-05-31 16:15:10|1593.3|1592.1|1593.3|1592.1|1593.3|1592.1|1593.3|1592.1|12
1654013720000|2022-05-31 16:15:20|1593.4|1592.2|1593.4|1592.2|1593.6|1592.4|1593.4|1592.2|8
1654013730000|2022-05-31 16:15:30|1593.3|1592.1|1593.1|1591.9|1593.3|1592.1|1593.1|1591.9|3
1654013740000|2022-05-31 16:15:40|1593|1591.8|1593.1|1591.9|1593.1|1591.9|1593|1591.8|15
1654013750000|2022-05-31 16:15:50|1593|1591.8|1593|1591.8|1593.1|1591.9|1593|1591.8|10
1654013760000|2022-05-31 16:16:00|1592.9|1591.7|1592.9|1591.7|1592.9|1591.7|1592.6|1591.4|14
1654013770000|2022-05-31 16:16:10|1592.8|1591.6|1592.6|1591.4|1592.8|1591.6|1592.5|1591.3|16
1654013780000|2022-05-31 16:16:20|1592.7|1591.5|1592.6|1591.4|1592.7|1591.5|1592.6|1591.4|18
1654013790000|2022-05-31 16:16:30|1592.5|1591.3|1592.4|1591.2|1592.5|1591.3|1592.2|1591|21
1654013800000|2022-05-31 16:16:40|||||||||2
1654013810000|2022-05-31 16:16:50|1592.6|1591.4|1592.4|1591.2|1592.6|1591.4|1592.4|1591.2|7
1654013820000|2022-05-31 16:17:00|||||||||7
1654013830000|2022-05-31 16:17:10|1592.8|1591.6|1592.9|1591.7|1592.9|1591.7|1592.8|1591.6|5
1654013840000|2022-05-31 16:17:20|1593.1|1591.9|1593.3|1592.1|1593.4|1592.2|1593.1|1591.9|14
1654013850000|2022-05-31 16:17:30|1593.2|1592|1593.3|1592.1|1593.3|1592.1|1593.1|1591.9|3
1654013860000|2022-05-31 16:17:40|1593.2|1592|1593.3|1592.1|1593.3|1592.1|1593.2|1592|16
1654013870000|2022-05-31 16:17:50|||||||||3
1654013880000|2022-05-31 16:18:00|1593.4|1592.2|1593.3|1592.1|1593.4|1592.2|1593.3|1592.1|1
1654013890000|2022-05-31 16:18:10|1593.2|1592|1593.1|1591.9|1593.2|1592|1592.8|1591.6|44
1654013900000|2022-05-31 16:18:20|1593.3|1592.1|1593.4|1592.2|1593.5|1592.3|1593.3|1592.1|9
1654013910000|2022-05-31 16:18:30|1593.3|1592.1|1594.1|1592.9|1594.6|1593.4|1593.3|1592.1|49
1654013930000|2022-05-31 16:18:50|||||||||33
1654013940000|2022-05-31 16:19:00|1594.4|1593.2|1594.4|1593.2|1594.6|1593.4|1594.3|1593.1|24
1654013950000|2022-05-31 16:19:10|1594.3|1593.1|1593.8|1592.6|1594.3|1593.1|1593.8|1592.6|4
1654013960000|2022-05-31 16:19:20|1593.9|1592.7|1594.4|1593.2|1594.5|1593.3|1593.9|1592.7|30
1654013970000|2022-05-31 16:19:30|1594.3|1593.1|1594.8|1593.6|1594.8|1593.6|1594.2|1593|17
1654013980000|2022-05-31 16:19:40|1594.9|1593.7|1594.7|1593.5|1595|1593.8|1594.7|1593.5|6
1654013990000|2022-05-31 16:19:50|1594.8|1593.6|1595.9|1594.7|1595.9|1594.7|1594.7|1593.5|18
1654014000000|2022-05-31 16:20:00|1595.8|1594.6|1595.2|1594|1595.8|1594.6|1595.2|1594|12
1654014010000|2022-05-31 16:20:10|1595|1593.8|1595.1|1593.9|1595.2|1594|1595|1593.8|11
1654014020000|2022-05-31 16:20:20|1595|1593.8|1595.2|1594|1595.5|1594.3|1595|1593.8|35
1654014030000|2022-05-31 16:20:30|1595|1593.8|1595.5|1594.3|1595.6|1594.4|1594.9|1593.7|27
1654014040000|2022-05-31 16:20:40|1595.6|1594.4|1595.9|1594.7|1595.9|1594.7|1595.6|1594.4|13
1654014050000|2022-05-31 16:20:50|1596|1594.8|1596|1594.8|1596|1594.8|1595.9|1594.7|1
1654014060000|2022-05-31 16:21:00|1595.9|1594.7|1596.2|1595|1596.2|1595|1595.9|1594.7|13
1654014070000|2022-05-31 16:21:10|1596|1594.8|1596.1|1594.9|1596.2|1595|1596|1594.8|44
1654014080000|2022-05-31 16:21:20|1596|1594.8|1596.2|1595|1596.3|1595.1|1596|1594.8|15
1654014090000|2022-05-31 16:21:30|1596.3|1595.1|1596.6|1595.4|1596.6|1595.4|1596.2|1595|13
1654014100000|2022-05-31 16:21:40|1596.5|1595.3|1596.3|1595.1|1596.6|1595.4|1596.2|1595|25
1654014110000|2022-05-31 16:21:50|1596.2|1595|1596.2|1595|1596.2|1595|1596.2|1595|11
1654014120000|2022-05-31 16:22:00|1596.1|1594.9|1596.1|1594.9|1596.2|1595|1596.1|1594.9|8
1654014130000|2022-05-31 16:22:10|1596|1594.8|1596.5|1595.3|1596.5|1595.3|1595.9|1594.7|42
1654014140000|2022-05-31 16:22:20|1596.4|1595.2|1596.1|1594.9|1596.4|1595.2|1596.1|1594.9|103
1654014150000|2022-05-31 16:22:30|1595.8|1594.6|1595.8|1594.6|1595.9|1594.7|1595.8|1594.6|32
1654014160000|2022-05-31 16:22:40|1595.7|1594.5|1596.4|1595.2|1596.4|1595.2|1595.6|1594.4|39
1654014170000|2022-05-31 16:22:50|1596.3|1595.1|1596.2|1595|1596.3|1595.1|1596|1594.8|12
1654014180000|2022-05-31 16:23:00|1596.3|1595.1|1596.3|1595.1|1596.3|1595.1|1596.3|1595.1|3
1654014190000|2022-05-31 16:23:10|||||||||15
1654014200000|2022-05-31 16:23:20|1596.2|1595|1596|1594.8|1596.3|1595.1|1596|1594.8|37
1654014210000|2022-05-31 16:23:30|1596.1|1594.9|1596.1|1594.9|1596.1|1594.9|1596|1594.8|8
1654014220000|2022-05-31 16:23:40|1596.3|1595.1|1596.3|1595.1|1596.3|1595.1|1596.2|1595|6
1654014230000|2022-05-31 16:23:50|1596.2|1595|1596.3|1595.1|1596.3|1595.1|1596.2|1595|34
1654014240000|2022-05-31 16:24:00|1596.1|1594.9|1596|1594.8|1596.2|1595|1596|1594.8|14
1654014250000|2022-05-31 16:24:10|1596.2|1595|1596.3|1595.1|1596.3|1595.1|1596.1|1594.9|61
1654014260000|2022-05-31 16:24:20|1596.8|1595.6|1596.5|1595.3|1596.8|1595.6|1596.3|1595.1|19
1654014270000|2022-05-31 16:24:30|1596.3|1595.1|1596|1594.8|1596.3|1595.1|1596|1594.8|9
1654014280000|2022-05-31 16:24:40|1595.9|1594.7|1595.4|1594.2|1595.9|1594.7|1595.2|1594|50
1654014290000|2022-05-31 16:24:50|1595.2|1594|1594.9|1593.7|1595.2|1594|1594.9|1593.7|13
1654014300000|2022-05-31 16:25:00|1594.8|1593.6|1594.5|1593.3|1594.9|1593.7|1594.4|1593.2|52
1654014310000|2022-05-31 16:25:10|1594.6|1593.4|1594.6|1593.4|1594.6|1593.4|1594.4|1593.2|15
1654014320000|2022-05-31 16:25:20|||||||||3
1654014340000|2022-05-31 16:25:40|1594.8|1593.6|1594.9|1593.7|1594.9|1593.7|1594.8|1593.6|38
1654014350000|2022-05-31 16:25:50|1594.8|1593.6|1594.6|1593.4|1594.8|1593.6|1594.6|1593.4|10
1654014360000|2022-05-31 16:26:00|1594.8|1593.6|1594.9|1593.7|1594.9|1593.7|1594.8|1593.6|6
1654014370000|2022-05-31 16:26:10|||||||||6
1654014380000|2022-05-31 16:26:20|1595.1|1593.9|1595.1|1593.9|1595.1|1593.9|1595.1|1593.9|11
1654014390000|2022-05-31 16:26:30|1595|1593.8|1595.1|1593.9|1595.1|1593.9|1595|1593.8|7
1654014400000|2022-05-31 16:26:40|1595|1593.8|1595|1593.8|1595.3|1594.1|1595|1593.8|7
1654014410000|2022-05-31 16:26:50|1595.1|1593.9|1594.9|1593.7|1595.1|1593.9|1594.9|1593.7|12
1654014420000|2022-05-31 16:27:00|1594.7|1593.5|1595.2|1594|1595.2|1594|1594.7|1593.5|56
1654014430000|2022-05-31 16:27:10|1595.1|1593.9|1594.9|1593.7|1595.3|1594.1|1594.9|1593.7|7
1654014440000|2022-05-31 16:27:20|1594.8|1593.6|1594.3|1593.1|1594.8|1593.6|1594.3|1593.1|8
1654014450000|2022-05-31 16:27:30|||||||||1
1654014460000|2022-05-31 16:27:40|1594|1592.8|1593.9|1592.7|1594|1592.8|1593.5|1592.3|72
1654014470000|2022-05-31 16:27:50|1593.7|1592.5|1594.1|1592.9|1594.1|1592.9|1593.7|1592.5|45
1654014480000|2022-05-31 16:28:00|1593.8|1592.6|1593.6|1592.4|1593.8|1592.6|1593.6|1592.4|8
1654014490000|2022-05-31 16:28:10|1593.8|1592.6|1593.6|1592.4|1593.8|1592.6|1593.6|1592.4|14
1654014500000|2022-05-31 16:28:20|1593.9|1592.7|1593.7|1592.5|1593.9|1592.7|1593.6|1592.4|7
1654014510000|2022-05-31 16:28:30|||||||||5
1654014520000|2022-05-31 16:28:40|1593.9|1592.7|1593.9|1592.7|1593.9|1592.7|1593.8|1592.6|5
1654014530000|2022-05-31 16:28:50|1593.8|1592.6|1594|1592.8|1594|1592.8|1593.8|1592.6|3
1654014540000|2022-05-31 16:29:00|1593.8|1592.6|1594.3|1593.1|1594.4|1593.2|1593.7|1592.5|79
1654014550000|2022-05-31 16:29:10|1594|1592.8|1594.1|1592.9|1594.4|1593.2|1594|1592.8|37
1654014560000|2022-05-31 16:29:20|1594|1592.8|1594.1|1592.9|1594.2|1593|1593.9|1592.7|11
1654014570000|2022-05-31 16:29:30|1594.2|1593|1594|1592.8|1594.2|1593|1594|1592.8|24
1654014580000|2022-05-31 16:29:40|1593.9|1592.7|1593.9|1592.7|1593.9|1592.7|1593.9|1592.7|20
1654014600000|2022-05-31 16:30:00|1593.8|1592.6|1593.8|1592.6|1593.9|1592.7|1593.7|1592.5|22
1654014610000|2022-05-31 16:30:10|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|1593.6|1592.4|17
1654014620000|2022-05-31 16:30:20|1593.8|1592.6|1593.8|1592.6|1593.8|1592.6|1593.6|1592.4|10
1654014630000|2022-05-31 16:30:30|1593.9|1592.7|1593.9|1592.7|1593.9|1592.7|1593.9|1592.7|1
1654014640000|2022-05-31 16:30:40|1593.8|1592.6|1593.6|1592.4|1593.8|1592.6|1593.6|1592.4|20
1654014650000|2022-05-31 16:30:50|1593.5|1592.3|1593.9|1592.7|1593.9|1592.7|1593.5|1592.3|56
1654014660000|2022-05-31 16:31:00|1594|1592.8|1593.9|1592.7|1594|1592.8|1593.9|1592.7|6
1654014670000|2022-05-31 16:31:10|||||||||1
1654014680000|2022-05-31 16:31:20|1593.6|1592.4|1593.6|1592.4|1593.6|1592.4|1593.6|1592.4|6
1654014690000|2022-05-31 16:31:30|1593.5|1592.3|1593.8|1592.6|1593.8|1592.6|1593.5|1592.3|107
1654014700000|2022-05-31 16:31:40|1593.7|1592.5|1593.8|1592.6|1593.8|1592.6|1593.7|1592.5|22
1654014710000|2022-05-31 16:31:50|||||||||3
1654014720000|2022-05-31 16:32:00|1594.1|1592.9|1594|1592.8|1594.1|1592.9|1594|1592.8|27
1654014730000|2022-05-31 16:32:10|1594.3|1593.1|1594.8|1593.6|1594.8|1593.6|1594.3|1593.1|4
1654014740000|2022-05-31 16:32:20|1594.6|1593.4|1594.5|1593.3|1594.6|1593.4|1594.5|1593.3|6
1654014750000|2022-05-31 16:32:30|1594.3|1593.1|1594.1|1592.9|1594.3|1593.1|1594.1|1592.9|43
1654014760000|2022-05-31 16:32:40|1594.4|1593.2|1594.6|1593.4|1594.6|1593.4|1594.4|1593.2|15
1654014770000|2022-05-31 16:32:50|1594.5|1593.3|1594.6|1593.4|1594.6|1593.4|1594.4|1593.2|32
1654014780000|2022-05-31 16:33:00|||||||||10
1654014790000|2022-05-31 16:33:10|1594.9|1593.7|1595|1593.8|1595|1593.8|1594.8|1593.6|18
1654014800000|2022-05-31 16:33:20|1595.1|1593.9|1595.6|1594.4|1595.6|1594.4|1595.1|1593.9|23
1654014810000|2022-05-31 16:33:30|1595.5|1594.3|1595|1593.8|1595.5|1594.3|1594.9|1593.7|20
1654014820000|2022-05-31 16:33:40|1595.1|1593.9|1594.9|1593.7|1595.1|1593.9|1594.9|1593.7|1
1654014830000|2022-05-31 16:33:50|||||||||51
1654014840000|2022-05-31 16:34:00|1595|1593.8|1594.9|1593.7|1595|1593.8|1594.9|1593.7|10
1654014850000|2022-05-31 16:34:10|1594.8|1593.6|1594.8|1593.6|1594.9|1593.7|1594.8|1593.6|13
1654014860000|2022-05-31 16:34:20|1594.6|1593.4|1594.9|1593.7|1594.9|1593.7|1594.6|1593.4|25
1654014870000|2022-05-31 16:34:30|1595|1593.8|1595.2|1594|1595.2|1594|1595|1593.8|13
1654014880000|2022-05-31 16:34:40|1595.1|1593.9|1594.9|1593.7|1595.1|1593.9|1594.9|1593.7|13
1654014890000|2022-05-31 16:34:50|1595.1|1593.9|1595.2|1594|1595.2|1594|1595|1593.8|8
1654014900000|2022-05-31 16:35:00|1595.1|1593.9|1594.9|1593.7|1595.2|1594|1594.9|1593.7|12
1654014910000|2022-05-31 16:35:10|1594.8|1593.6|1594.8|1593.6|1594.8|1593.6|1594.8|1593.6|0
1654014920000|2022-05-31 16:35:20|1594.7|1593.5|1594.4|1593.2|1594.8|1593.6|1594.4|1593.2|48
1654014930000|2022-05-31 16:35:30|1594.2|1593|1594.2|1593|1594.2|1593|1594.2|1593|5
1654014940000|2022-05-31 16:35:40|1594.6|1593.4|1594.4|1593.2|1594.6|1593.4|1594.2|1593|41
1654014950000|2022-05-31 16:35:50|1594.2|1593|1594.2|1593|1594.5|1593.3|1594.2|1593|52
1654014960000|2022-05-31 16:36:00|1594.3|1593.1|1594.3|1593.1|1594.3|1593.1|1594.3|1593.1|6
1654014970000|2022-05-31 16:36:10|1594.2|1593|1594.2|1593|1594.2|1593|1594.2|1593|15
1654014980000|2022-05-31 16:36:20|1594.3|1593.1|1593.6|1592.4|1594.3|1593.1|1593.6|1592.4|28
1654014990000|2022-05-31 16:36:30|1593.7|1592.5|1593.5|1592.3|1593.8|1592.6|1593.5|1592.3|19
1654015000000|2022-05-31 16:36:40|||||||||1
1654015010000|2022-05-31 16:36:50|||||||||1
1654015020000|2022-05-31 16:37:00|1593.4|1592.2|1593.5|1592.3|1593.5|1592.3|1593.4|1592.2|18
1654015030000|2022-05-31 16:37:10|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|2
1654015040000|2022-05-31 16:37:20|1593.3|1592.1|1593.2|1592|1593.3|1592.1|1593.2|1592|17
1654015050000|2022-05-31 16:37:30|1593.3|1592.1|1593.3|1592.1|1593.4|1592.2|1593.3|1592.1|13
1654015060000|2022-05-31 16:37:40|1593.4|1592.2|1593.6|1592.4|1593.7|1592.5|1593.4|1592.2|5
1654015070000|2022-05-31 16:37:50|1593.5|1592.3|1593.6|1592.4|1593.6|1592.4|1593.5|1592.3|7
1654015080000|2022-05-31 16:38:00|1593.8|1592.6|1593.8|1592.6|1593.8|1592.6|1593.8|1592.6|26
1654015090000|2022-05-31 16:38:10|1593.9|1592.7|1593.9|1592.7|1594|1592.8|1593.7|1592.5|26
1654015100000|2022-05-31 16:38:20|1593.8|1592.6|1594.1|1592.9|1594.1|1592.9|1593.8|1592.6|5
1654015110000|2022-05-31 16:38:30|1594.2|1593|1594.2|1593|1594.3|1593.1|1594.2|1593|13
1654015120000|2022-05-31 16:38:40|1594.3|1593.1|1594.5|1593.3|1594.6|1593.4|1594.2|1593|6
1654015130000|2022-05-31 16:38:50|1594.6|1593.4|1594.6|1593.4|1594.6|1593.4|1594.5|1593.3|0
1654015140000|2022-05-31 16:39:00|1594.9|1593.7|1595.2|1594|1595.2|1594|1594.6|1593.4|40
1654015150000|2022-05-31 16:39:10|1595|1593.8|1595|1593.8|1595|1593.8|1594.9|1593.7|7
1654015160000|2022-05-31 16:39:20|1595.1|1593.9|1595.4|1594.2|1595.4|1594.2|1595.1|1593.9|5
1654015170000|2022-05-31 16:39:30|1595.5|1594.3|1596|1594.8|1596|1594.8|1595.4|1594.2|62
1654015180000|2022-05-31 16:39:40|1595.9|1594.7|1596|1594.8|1596|1594.8|1595.8|1594.6|13
1654015190000|2022-05-31 16:39:50|1596.1|1594.9|1595.8|1594.6|1596.1|1594.9|1595.7|1594.5|8
1654015200000|2022-05-31 16:40:00|1595.7|1594.5|1595.2|1594|1595.7|1594.5|1595.2|1594|26
1654015210000|2022-05-31 16:40:10|1595|1593.8|1594.5|1593.3|1595|1593.8|1594.5|1593.3|10
1654015220000|2022-05-31 16:40:20|1594.6|1593.4|1594.6|1593.4|1594.7|1593.5|1594.6|1593.4|5
1654015230000|2022-05-31 16:40:30|1594.7|1593.5|1594.2|1593|1594.7|1593.5|1594.2|1593|14
1654015240000|2022-05-31 16:40:40|1594.4|1593.2|1594.5|1593.3|1594.5|1593.3|1594.2|1593|8
1654015250000|2022-05-31 16:40:50|1594.4|1593.2|1594.1|1592.9|1594.5|1593.3|1594.1|1592.9|10
1654015260000|2022-05-31 16:41:00|1594|1592.8|1594|1592.8|1594.3|1593.1|1594|1592.8|8
1654015270000|2022-05-31 16:41:10|1594.1|1592.9|1594.5|1593.3|1594.5|1593.3|1594|1592.8|11
1654015280000|2022-05-31 16:41:20|1594.4|1593.2|1594.6|1593.4|1594.6|1593.4|1594.4|1593.2|26
1654015290000|2022-05-31 16:41:30|1594.7|1593.5|1594.6|1593.4|1594.7|1593.5|1594.5|1593.3|18
1654015300000|2022-05-31 16:41:40|||||||||2
1654015310000|2022-05-31 16:41:50|1594.5|1593.3|1594.5|1593.3|1594.5|1593.3|1594.5|1593.3|11
1654015320000|2022-05-31 16:42:00|1594.1|1592.9|1594.1|1592.9|1594.1|1592.9|1594.1|1592.9|21
1654015330000|2022-05-31 16:42:10|1594|1592.8|1594|1592.8|1594|1592.8|1593.7|1592.5|14
1654015340000|2022-05-31 16:42:20|1593.9|1592.7|1593.8|1592.6|1594|1592.8|1593.8|1592.6|4
1654015350000|2022-05-31 16:42:30|1593.7|1592.5|1593.6|1592.4|1593.7|1592.5|1593.6|1592.4|2
1654015360000|2022-05-31 16:42:40|1593.7|1592.5|1593.6|1592.4|1593.7|1592.5|1593.6|1592.4|8
1654015370000|2022-05-31 16:42:50|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|1593.4|1592.2|24
1654015380000|2022-05-31 16:43:00|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|4
1654015390000|2022-05-31 16:43:10|1593.1|1591.9|1592.7|1591.5|1593.2|1592|1592.7|1591.5|24
1654015400000|2022-05-31 16:43:20|1592.6|1591.4|1592.6|1591.4|1592.6|1591.4|1592.6|1591.4|32
1654015410000|2022-05-31 16:43:30|1592.5|1591.3|1593.1|1591.9|1593.1|1591.9|1592.4|1591.2|40
1654015420000|2022-05-31 16:43:40|1593.2|1592|1593.3|1592.1|1593.3|1592.1|1593.2|1592|83
1654015430000|2022-05-31 16:43:50|1593.2|1592|1593.2|1592|1593.3|1592.1|1593.1|1591.9|6
1654015440000|2022-05-31 16:44:00|1593.1|1591.9|1593.4|1592.2|1593.4|1592.2|1593.1|1591.9|9
1654015450000|2022-05-31 16:44:10|1593.2|1592|1593.1|1591.9|1593.2|1592|1593.1|1591.9|3
1654015460000|2022-05-31 16:44:20|1592.9|1591.7|1592.9|1591.7|1593.1|1591.9|1592.9|1591.7|6
1654015470000|2022-05-31 16:44:30|||||||||1
1654015480000|2022-05-31 16:44:40|1593.1|1591.9|1592.9|1591.7|1593.1|1591.9|1592.8|1591.6|5
1654015490000|2022-05-31 16:44:50|1592.8|1591.6|1592.9|1591.7|1592.9|1591.7|1592.8|1591.6|24
1654015500000|2022-05-31 16:45:00|1592.8|1591.6|1592.8|1591.6|1592.9|1591.7|1592.8|1591.6|20
1654015510000|2022-05-31 16:45:10|1592.9|1591.7|1592.8|1591.6|1592.9|1591.7|1592.8|1591.6|6
1654015520000|2022-05-31 16:45:20|1592.6|1591.4|1592.8|1591.6|1592.8|1591.6|1592.6|1591.4|17
1654015530000|2022-05-31 16:45:30|1592.6|1591.4|1592.5|1591.3|1592.6|1591.4|1592.3|1591.1|27
1654015540000|2022-05-31 16:45:40|1592.7|1591.5|1592.5|1591.3|1592.7|1591.5|1592.4|1591.2|37
1654015550000|2022-05-31 16:45:50|1592.4|1591.2|1592.4|1591.2|1592.5|1591.3|1592.4|1591.2|59
1654015560000|2022-05-31 16:46:00|1592.2|1591|1592.1|1590.9|1592.2|1591|1592.1|1590.9|27
1654015570000|2022-05-31 16:46:10|1592.3|1591.1|1592.1|1590.9|1592.3|1591.1|1592.1|1590.9|22
1654015580000|2022-05-31 16:46:20|1591.9|1590.7|1591.9|1590.7|1591.9|1590.7|1591.9|1590.7|18
1654015590000|2022-05-31 16:46:30|1592|1590.8|1591.9|1590.7|1592|1590.8|1591.9|1590.7|19
1654015600000|2022-05-31 16:46:40|||||||||6
1654015610000|2022-05-31 16:46:50|1592|1590.8|1592.1|1590.9|1592.1|1590.9|1591.9|1590.7|28
1654015620000|2022-05-31 16:47:00|1592.3|1591.1|1592.2|1591|1592.3|1591.1|1592.1|1590.9|25
1654015630000|2022-05-31 16:47:10|1592.4|1591.2|1592.1|1590.9|1592.4|1591.2|1592.1|1590.9|6
1654015640000|2022-05-31 16:47:20|1592.3|1591.1|1592.4|1591.2|1592.4|1591.2|1592.2|1591|3
1654015650000|2022-05-31 16:47:30|1592.3|1591.1|1592.3|1591.1|1592.5|1591.3|1592.2|1591|68
1654015660000|2022-05-31 16:47:40|1592.5|1591.3|1592.3|1591.1|1592.5|1591.3|1592.3|1591.1|13
1654015670000|2022-05-31 16:47:50|1592.2|1591|1592.2|1591|1592.2|1591|1592.2|1591|4
1654015680000|2022-05-31 16:48:00|||||||||7
1654015690000|2022-05-31 16:48:10|1592.6|1591.4|1592.5|1591.3|1592.6|1591.4|1592.5|1591.3|11
1654015700000|2022-05-31 16:48:20|1592.7|1591.5|1592.7|1591.5|1592.7|1591.5|1592.7|1591.5|9
1654015710000|2022-05-31 16:48:30|1592.8|1591.6|1592.7|1591.5|1592.8|1591.6|1592.5|1591.3|9
1654015720000|2022-05-31 16:48:40|1592.8|1591.6|1592.8|1591.6|1592.8|1591.6|1592.7|1591.5|5
1654015730000|2022-05-31 16:48:50|1592.7|1591.5|1592.5|1591.3|1592.8|1591.6|1592.5|1591.3|22
1654015740000|2022-05-31 16:49:00|1592.7|1591.5|1592.7|1591.5|1592.8|1591.6|1592.5|1591.3|15
1654015750000|2022-05-31 16:49:10|1592.5|1591.3|1592.5|1591.3|1592.5|1591.3|1592.5|1591.3|8
1654015760000|2022-05-31 16:49:20|1592.4|1591.2|1592.4|1591.2|1592.4|1591.2|1592.4|1591.2|5
1654015770000|2022-05-31 16:49:30|||||||||15
1654015780000|2022-05-31 16:49:40|1592.3|1591.1|1592.4|1591.2|1592.4|1591.2|1592.3|1591.1|13
1654015790000|2022-05-31 16:49:50|1592.6|1591.4|1592.6|1591.4|1592.6|1591.4|1592.6|1591.4|13
1654015800000|2022-05-31 16:50:00|1592.5|1591.3|1592.6|1591.4|1592.6|1591.4|1592.5|1591.3|17
1654015810000|2022-05-31 16:50:10|1592.7|1591.5|1592.6|1591.4|1592.7|1591.5|1592.6|1591.4|4
1654015820000|2022-05-31 16:50:20|1592.5|1591.3|1592.5|1591.3|1592.5|1591.3|1592.5|1591.3|4
1654015830000|2022-05-31 16:50:30|1592.4|1591.2|1592|1590.8|1592.4|1591.2|1591.6|1590.4|53
1654015840000|2022-05-31 16:50:40|1592.2|1591|1592.3|1591.1|1592.3|1591.1|1592.2|1591|10
1654015850000|2022-05-31 16:50:50|1592.2|1591|1592.2|1591|1592.3|1591.1|1592.2|1591|16
1654015860000|2022-05-31 16:51:00|1592.3|1591.1|1592.3|1591.1|1592.6|1591.4|1592.2|1591|20
1654015870000|2022-05-31 16:51:10|1592.2|1591|1592.5|1591.3|1592.5|1591.3|1592.2|1591|10
1654015880000|2022-05-31 16:51:20|||||||||3
1654015890000|2022-05-31 16:51:30|1592.4|1591.2|1592.5|1591.3|1592.5|1591.3|1592.4|1591.2|3
1654015900000|2022-05-31 16:51:40|||||||||3
1654015910000|2022-05-31 16:51:50|1592.3|1591.1|1591.6|1590.4|1592.3|1591.1|1591.6|1590.4|39
1654015920000|2022-05-31 16:52:00|1591.5|1590.3|1591.5|1590.3|1591.5|1590.3|1591.5|1590.3|11
1654015930000|2022-05-31 16:52:10|||||||||28
1654015940000|2022-05-31 16:52:20|1591.8|1590.6|1591.6|1590.4|1591.8|1590.6|1591.5|1590.3|34
1654015950000|2022-05-31 16:52:30|1591.5|1590.3|1591.5|1590.3|1591.5|1590.3|1591.5|1590.3|23
1654015960000|2022-05-31 16:52:40|1591.6|1590.4|1591.5|1590.3|1591.7|1590.5|1591.4|1590.2|26
1654015970000|2022-05-31 16:52:50|1591.6|1590.4|1591.6|1590.4|1591.6|1590.4|1591.6|1590.4|27
1654015980000|2022-05-31 16:53:00|||||||||21
1654015990000|2022-05-31 16:53:10|1591.7|1590.5|1591.7|1590.5|1591.7|1590.5|1591.7|1590.5|7
1654016000000|2022-05-31 16:53:20|1591.4|1590.2|1590.3|1589.1|1591.4|1590.2|1590.2|1589|47
1654016010000|2022-05-31 16:53:30|1590.4|1589.2|1590.7|1589.5|1590.9|1589.7|1590.4|1589.2|36
1654016020000|2022-05-31 16:53:40|1590.8|1589.6|1590.7|1589.5|1590.8|1589.6|1590.6|1589.4|19
1654016030000|2022-05-31 16:53:50|1590.6|1589.4|1590.5|1589.3|1590.6|1589.4|1590.5|1589.3|14
1654016040000|2022-05-31 16:54:00|1590.7|1589.5|1590.8|1589.6|1590.8|1589.6|1590.7|1589.5|9
1654016050000|2022-05-31 16:54:10|1590.7|1589.5|1590.5|1589.3|1590.8|1589.6|1590.5|1589.3|11
1654016060000|2022-05-31 16:54:20|1590.4|1589.2|1590.5|1589.3|1590.6|1589.4|1590.4|1589.2|32
1654016070000|2022-05-31 16:54:30|1590.4|1589.2|1590.6|1589.4|1590.6|1589.4|1590.4|1589.2|2
1654016080000|2022-05-31 16:54:40|1590.7|1589.5|1590.5|1589.3|1590.7|1589.5|1590.5|1589.3|20
1654016090000|2022-05-31 16:54:50|1590.6|1589.4|1590.7|1589.5|1590.7|1589.5|1590.6|1589.4|18
1654016100000|2022-05-31 16:55:00|1590.6|1589.4|1590.9|1589.7|1590.9|1589.7|1590.6|1589.4|14
1654016110000|2022-05-31 16:55:10|1590.7|1589.5|1590.6|1589.4|1590.7|1589.5|1590.5|1589.3|9
1654016120000|2022-05-31 16:55:20|1590.7|1589.5|1590.9|1589.7|1590.9|1589.7|1590.7|1589.5|1
1654016130000|2022-05-31 16:55:30|1591.2|1590|1591.2|1590|1591.2|1590|1591.2|1590|9
1654016140000|2022-05-31 16:55:40|1591|1589.8|1591|1589.8|1591|1589.8|1590.9|1589.7|6
1654016150000|2022-05-31 16:55:50|1591.2|1590|1591|1589.8|1591.3|1590.1|1591|1589.8|36
1654016160000|2022-05-31 16:56:00|1591.1|1589.9|1591|1589.8|1591.1|1589.9|1591|1589.8|9
1654016170000|2022-05-31 16:56:10|1591.1|1589.9|1591|1589.8|1591.1|1589.9|1591|1589.8|10
1654016180000|2022-05-31 16:56:20|||||||||3
1654016190000|2022-05-31 16:56:30|1591.1|1589.9|1590.5|1589.3|1591.1|1589.9|1590.3|1589.1|21
1654016200000|2022-05-31 16:56:40|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|18
1654016210000|2022-05-31 16:56:50|1590.7|1589.5|1591.1|1589.9|1591.1|1589.9|1590.7|1589.5|14
1654016220000|2022-05-31 16:57:00|1591|1589.8|1591.1|1589.9|1591.2|1590|1590.9|1589.7|10
1654016230000|2022-05-31 16:57:10|1591.2|1590|1591.9|1590.7|1592|1590.8|1591.2|1590|58
1654016240000|2022-05-31 16:57:20|1592.1|1590.9|1592.1|1590.9|1592.3|1591.1|1592.1|1590.9|11
1654016250000|2022-05-31 16:57:30|1592|1590.8|1592.4|1591.2|1592.4|1591.2|1592|1590.8|22
1654016260000|2022-05-31 16:57:40|1592.5|1591.3|1593.6|1592.4|1593.6|1592.4|1592.5|1591.3|78
1654016270000|2022-05-31 16:57:50|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|1593.6|1592.4|7
1654016280000|2022-05-31 16:58:00|1593.5|1592.3|1593.4|1592.2|1593.5|1592.3|1593.2|1592|17
1654016290000|2022-05-31 16:58:10|1593.3|1592.1|1593.6|1592.4|1593.6|1592.4|1593.2|1592|34
1654016300000|2022-05-31 16:58:20|1593.7|1592.5|1593.4|1592.2|1593.7|1592.5|1593.4|1592.2|20
1654016310000|2022-05-31 16:58:30|1593.2|1592|1593.6|1592.4|1593.7|1592.5|1593.2|1592|13
1654016320000|2022-05-31 16:58:40|1593.5|1592.3|1593.4|1592.2|1593.5|1592.3|1593.4|1592.2|15
1654016330000|2022-05-31 16:58:50|1593.3|1592.1|1593.9|1592.7|1594|1592.8|1593.3|1592.1|16
1654016340000|2022-05-31 16:59:00|1593.7|1592.5|1593.7|1592.5|1594|1592.8|1593.7|1592.5|14
1654016350000|2022-05-31 16:59:10|1593.6|1592.4|1593.7|1592.5|1593.7|1592.5|1593.5|1592.3|13
1654016360000|2022-05-31 16:59:20|1593.8|1592.6|1594.3|1593.1|1594.3|1593.1|1593.7|1592.5|17
1654016370000|2022-05-31 16:59:30|1594.6|1593.4|1594.6|1593.4|1594.6|1593.4|1594.6|1593.4|29
1654016380000|2022-05-31 16:59:40|1594.7|1593.5|1594.3|1593.1|1594.7|1593.5|1594.3|1593.1|26
1654016390000|2022-05-31 16:59:50|1594.2|1593|1594.3|1593.1|1594.3|1593.1|1594.1|1592.9|26
1654016400000|2022-05-31 17:00:00|1594.2|1593|1594.1|1592.9|1594.2|1593|1594|1592.8|19
1654016410000|2022-05-31 17:00:10|1594.2|1593|1594.3|1593.1|1594.3|1593.1|1594.2|1593|13
1654016420000|2022-05-31 17:00:20|1594.2|1593|1594.1|1592.9|1594.3|1593.1|1594.1|1592.9|0
1654016430000|2022-05-31 17:00:30|1594.2|1593|1593.7|1592.5|1594.2|1593|1593.5|1592.3|89
1654016440000|2022-05-31 17:00:40|1594|1592.8|1593.7|1592.5|1594|1592.8|1593.7|1592.5|5
1654016450000|2022-05-31 17:00:50|||||||||1
1654016460000|2022-05-31 17:01:00|1593.6|1592.4|1593.2|1592|1593.6|1592.4|1593.2|1592|8
1654016470000|2022-05-31 17:01:10|1593.3|1592.1|1593.4|1592.2|1593.5|1592.3|1593.3|1592.1|13
1654016480000|2022-05-31 17:01:20|1593.5|1592.3|1593.5|1592.3|1593.6|1592.4|1593.4|1592.2|5
1654016490000|2022-05-31 17:01:30|1593.6|1592.4|1593.5|1592.3|1593.6|1592.4|1593.5|1592.3|10
1654016500000|2022-05-31 17:01:40|1593.2|1592|1593|1591.8|1593.2|1592|1592.9|1591.7|16
1654016510000|2022-05-31 17:01:50|1593.1|1591.9|1593|1591.8|1593.1|1591.9|1593|1591.8|8
1654016520000|2022-05-31 17:02:00|1593.1|1591.9|1593.1|1591.9|1593.1|1591.9|1593.1|1591.9|54
1654016530000|2022-05-31 17:02:10|1592.8|1591.6|1591.7|1590.5|1592.8|1591.6|1591.7|1590.5|16
1654016540000|2022-05-31 17:02:20|1591.5|1590.3|1591.5|1590.3|1591.7|1590.5|1591.5|1590.3|13
1654016550000|2022-05-31 17:02:30|1591.6|1590.4|1592|1590.8|1592|1590.8|1591.6|1590.4|22
1654016560000|2022-05-31 17:02:40|1592.1|1590.9|1592|1590.8|1592.2|1591|1592|1590.8|29
1654016570000|2022-05-31 17:02:50|1591.9|1590.7|1592.2|1591|1592.2|1591|1591.9|1590.7|6
1654016580000|2022-05-31 17:03:00|||||||||1
1654016590000|2022-05-31 17:03:10|||||||||40
1654016600000|2022-05-31 17:03:20|1592.5|1591.3|1592.6|1591.4|1592.6|1591.4|1592.3|1591.1|79
1654016610000|2022-05-31 17:03:30|1592.5|1591.3|1592.2|1591|1592.6|1591.4|1592.2|1591|25
1654016620000|2022-05-31 17:03:40|1592.3|1591.1|1592.8|1591.6|1592.8|1591.6|1592.3|1591.1|28
1654016630000|2022-05-31 17:03:50|1592.6|1591.4|1592.6|1591.4|1592.6|1591.4|1592.6|1591.4|12
1654016640000|2022-05-31 17:04:00|1592.4|1591.2|1592.4|1591.2|1592.5|1591.3|1592.1|1590.9|565
1654016650000|2022-05-31 17:04:10|1592.2|1591|1592.6|1591.4|1592.7|1591.5|1592.2|1591|33
1654016660000|2022-05-31 17:04:20|1592.7|1591.5|1592.9|1591.7|1592.9|1591.7|1592.6|1591.4|9
1654016670000|2022-05-31 17:04:30|1592.8|1591.6|1592.6|1591.4|1593.1|1591.9|1592.5|1591.3|143
1654016680000|2022-05-31 17:04:40|1592.4|1591.2|1592.4|1591.2|1592.6|1591.4|1592.4|1591.2|80
1654016690000|2022-05-31 17:04:50|1592.2|1591|1592.4|1591.2|1592.4|1591.2|1592.1|1590.9|120
1654016700000|2022-05-31 17:05:00|1592.3|1591.1|1592.2|1591|1592.3|1591.1|1592.1|1590.9|50
1654016710000|2022-05-31 17:05:10|1592.1|1590.9|1592.1|1590.9|1592.1|1590.9|1591.9|1590.7|8
1654016720000|2022-05-31 17:05:20|1591.9|1590.7|1592.1|1590.9|1592.2|1591|1591.9|1590.7|19
1654016730000|2022-05-31 17:05:30|1591.9|1590.7|1591.9|1590.7|1591.9|1590.7|1591.9|1590.7|5
1654016740000|2022-05-31 17:05:40|||||||||2
1654016750000|2022-05-31 17:05:50|||||||||7
1654016760000|2022-05-31 17:06:00|1592.2|1591|1592.1|1590.9|1592.2|1591|1591.9|1590.7|18
1654016770000|2022-05-31 17:06:10|1592.2|1591|1592.2|1591|1592.2|1591|1592.2|1591|6
1654016780000|2022-05-31 17:06:20|1592.1|1590.9|1592.2|1591|1592.2|1591|1592.1|1590.9|61
1654016790000|2022-05-31 17:06:30|1592.4|1591.2|1592.2|1591|1592.4|1591.2|1592.1|1590.9|11
1654016800000|2022-05-31 17:06:40|||||||||3
1654016810000|2022-05-31 17:06:50|1592.4|1591.2|1592.4|1591.2|1592.4|1591.2|1592.4|1591.2|9
1654016820000|2022-05-31 17:07:00|1592.3|1591.1|1592.8|1591.6|1592.8|1591.6|1591.9|1590.7|22
1654016830000|2022-05-31 17:07:10|1592.7|1591.5|1592.6|1591.4|1592.7|1591.5|1592.5|1591.3|14
1654016840000|2022-05-31 17:07:20|1592.7|1591.5|1592.7|1591.5|1592.7|1591.5|1592.7|1591.5|4
1654016850000|2022-05-31 17:07:30|1592.6|1591.4|1592.6|1591.4|1592.6|1591.4|1592.6|1591.4|8
1654016860000|2022-05-31 17:07:40|1592.7|1591.5|1593|1591.8|1593|1591.8|1592.7|1591.5|26
1654016870000|2022-05-31 17:07:50|1593.1|1591.9|1592.9|1591.7|1593.1|1591.9|1592.8|1591.6|16
1654016880000|2022-05-31 17:08:00|1593|1591.8|1593.4|1592.2|1593.5|1592.3|1592.9|1591.7|43
1654016900000|2022-05-31 17:08:20|1593.2|1592|1593.1|1591.9|1593.2|1592|1592.9|1591.7|13
1654016910000|2022-05-31 17:08:30|1593.2|1592|1592.9|1591.7|1593.2|1592|1592.9|1591.7|20
1654016920000|2022-05-31 17:08:40|1592.8|1591.6|1592.2|1591|1592.8|1591.6|1591.9|1590.7|18
1654016930000|2022-05-31 17:08:50|1592.1|1590.9|1591.9|1590.7|1592.2|1591|1591.8|1590.6|5
1654016940000|2022-05-31 17:09:00|1591.8|1590.6|1592.1|1590.9|1592.1|1590.9|1591.8|1590.6|41
1654016950000|2022-05-31 17:09:10|1592|1590.8|1591.6|1590.4|1592|1590.8|1591.6|1590.4|65
1654016960000|2022-05-31 17:09:20|1591.5|1590.3|1590.9|1589.7|1591.6|1590.4|1590.8|1589.6|90
1654016970000|2022-05-31 17:09:30|1590.8|1589.6|1590.7|1589.5|1590.8|1589.6|1590.7|1589.5|11
1654016980000|2022-05-31 17:09:40|1590.6|1589.4|1590.8|1589.6|1591|1589.8|1590.6|1589.4|25
1654016990000|2022-05-31 17:09:50|1590.9|1589.7|1590.9|1589.7|1590.9|1589.7|1590.9|1589.7|9
1654017000000|2022-05-31 17:10:00|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|1590.7|1589.5|23
1654017010000|2022-05-31 17:10:10|1590.7|1589.5|1590.8|1589.6|1590.8|1589.6|1590.7|1589.5|5
1654017020000|2022-05-31 17:10:20|1590.7|1589.5|1590.7|1589.5|1590.7|1589.5|1590.7|1589.5|1
1654017030000|2022-05-31 17:10:30|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|1590.7|1589.5|8
1654017050000|2022-05-31 17:10:50|||||||||4
1654017060000|2022-05-31 17:11:00|||||||||3
1654017070000|2022-05-31 17:11:10|1591|1589.8|1591.3|1590.1|1591.5|1590.3|1591|1589.8|7
1654017080000|2022-05-31 17:11:20|||||||||3
1654017090000|2022-05-31 17:11:30|1591.2|1590|1591.8|1590.6|1591.8|1590.6|1591.2|1590|5
1654017100000|2022-05-31 17:11:40|1591.7|1590.5|1591.7|1590.5|1591.8|1590.6|1591.7|1590.5|12
1654017110000|2022-05-31 17:11:50|1591.8|1590.6|1591.5|1590.3|1591.9|1590.7|1591.5|1590.3|11
1654017120000|2022-05-31 17:12:00|1591.4|1590.2|1591.6|1590.4|1591.6|1590.4|1591.2|1590|5
1654017130000|2022-05-31 17:12:10|1591.8|1590.6|1591.7|1590.5|1591.8|1590.6|1591.7|1590.5|10
1654017140000|2022-05-31 17:12:20|1591.6|1590.4|1591.4|1590.2|1591.6|1590.4|1591.4|1590.2|3
1654017150000|2022-05-31 17:12:30|1591.5|1590.3|1591.5|1590.3|1591.5|1590.3|1591.5|1590.3|5
1654017160000|2022-05-31 17:12:40|1591.6|1590.4|1591.5|1590.3|1591.6|1590.4|1591.5|1590.3|5
1654017170000|2022-05-31 17:12:50|1591.4|1590.2|1591.6|1590.4|1591.7|1590.5|1591.4|1590.2|4
1654017180000|2022-05-31 17:13:00|1591.5|1590.3|1591.2|1590|1591.5|1590.3|1591.2|1590|6
1654017190000|2022-05-31 17:13:10|1591.4|1590.2|1591.6|1590.4|1591.6|1590.4|1591.4|1590.2|10
1654017200000|2022-05-31 17:13:20|1591.4|1590.2|1591.4|1590.2|1591.4|1590.2|1591.4|1590.2|7
1654017210000|2022-05-31 17:13:30|1591.6|1590.4|1591.4|1590.2|1591.6|1590.4|1591.4|1590.2|14
1654017220000|2022-05-31 17:13:40|1591.3|1590.1|1590.9|1589.7|1591.6|1590.4|1590.9|1589.7|116
1654017230000|2022-05-31 17:13:50|1591.1|1589.9|1590.2|1589|1591.2|1590|1589.9|1588.7|55
1654017240000|2022-05-31 17:14:00|1590.3|1589.1|1590.1|1588.9|1590.3|1589.1|1590|1588.8|40
1654017250000|2022-05-31 17:14:10|1590|1588.8|1590|1588.8|1590|1588.8|1590|1588.8|10
1654017260000|2022-05-31 17:14:20|||||||||21
1654017270000|2022-05-31 17:14:30|||||||||33
1654017280000|2022-05-31 17:14:40|1589.9|1588.7|1589.9|1588.7|1590|1588.8|1589.9|1588.7|18
1654017290000|2022-05-31 17:14:50|1590|1588.8|1589.8|1588.6|1590|1588.8|1589.8|1588.6|38
1654017300000|2022-05-31 17:15:00|1590.1|1588.9|1589.9|1588.7|1590.1|1588.9|1589.9|1588.7|23
1654017310000|2022-05-31 17:15:10|1590|1588.8|1590|1588.8|1590|1588.8|1589.9|1588.7|17
1654017320000|2022-05-31 17:15:20|||||||||2
1654017330000|2022-05-31 17:15:30|1589.9|1588.7|1589.6|1588.4|1589.9|1588.7|1589.5|1588.3|29
1654017340000|2022-05-31 17:15:40|1589.5|1588.3|1588.4|1587.2|1589.6|1588.4|1588.4|1587.2|34
1654017350000|2022-05-31 17:15:50|1588.1|1586.9|1587.9|1586.7|1588.1|1586.9|1587.8|1586.6|21
1654017360000|2022-05-31 17:16:00|1587.8|1586.6|1588.2|1587|1588.3|1587.1|1587.7|1586.5|50
1654017370000|2022-05-31 17:16:10|1588.1|1586.9|1588.2|1587|1588.4|1587.2|1588.1|1586.9|12
1654017380000|2022-05-31 17:16:20|1587.9|1586.7|1588|1586.8|1588.1|1586.9|1587.7|1586.5|90
1654017390000|2022-05-31 17:16:30|1587.9|1586.7|1587.5|1586.3|1588|1586.8|1586.6|1585.4|73
1654017400000|2022-05-31 17:16:40|1587.7|1586.5|1587|1585.8|1587.9|1586.7|1587|1585.8|53
1654017410000|2022-05-31 17:16:50|1587.4|1586.2|1587.8|1586.6|1587.8|1586.6|1587.4|1586.2|68
1654017420000|2022-05-31 17:17:00|1587.7|1586.5|1587.4|1586.2|1587.8|1586.6|1587.4|1586.2|44
1654017430000|2022-05-31 17:17:10|1587.2|1586|1587.1|1585.9|1587.2|1586|1587.1|1585.9|13
1654017440000|2022-05-31 17:17:20|1587.2|1586|1587.4|1586.2|1587.4|1586.2|1587.2|1586|14
1654017450000|2022-05-31 17:17:30|1587.2|1586|1587.3|1586.1|1587.3|1586.1|1587.2|1586|12
1654017460000|2022-05-31 17:17:40|1587.2|1586|1586.9|1585.7|1587.3|1586.1|1586.9|1585.7|25
1654017470000|2022-05-31 17:17:50|1587|1585.8|1586.9|1585.7|1587|1585.8|1586.9|1585.7|10
1654017480000|2022-05-31 17:18:00|1587|1585.8|1587|1585.8|1587|1585.8|1586.9|1585.7|34
1654017490000|2022-05-31 17:18:10|1587.3|1586.1|1587.4|1586.2|1587.4|1586.2|1587.3|1586.1|13
1654017510000|2022-05-31 17:18:30|1587.3|1586.1|1588.3|1587.1|1588.5|1587.3|1587.3|1586.1|93
1654017520000|2022-05-31 17:18:40|1588.4|1587.2|1588.3|1587.1|1589|1587.8|1588.3|1587.1|21
1654017530000|2022-05-31 17:18:50|1588.6|1587.4|1588.5|1587.3|1588.8|1587.6|1588.5|1587.3|51
1654017540000|2022-05-31 17:19:00|1588.4|1587.2|1588.5|1587.3|1588.5|1587.3|1588.3|1587.1|18
1654017550000|2022-05-31 17:19:10|1587.6|1586.4|1587.5|1586.3|1587.7|1586.5|1587.4|1586.2|150
1654017560000|2022-05-31 17:19:20|1587.7|1586.5|1587.7|1586.5|1587.8|1586.6|1587.6|1586.4|20
1654017570000|2022-05-31 17:19:30|1587.6|1586.4|1587|1585.8|1587.6|1586.4|1587|1585.8|69
1654017580000|2022-05-31 17:19:40|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|1587|1585.8|10
1654017590000|2022-05-31 17:19:50|1587.5|1586.3|1587.6|1586.4|1587.7|1586.5|1587.4|1586.2|6
1654017600000|2022-05-31 17:20:00|1587.7|1586.5|1588.2|1587|1588.4|1587.2|1587.7|1586.5|42
1654017610000|2022-05-31 17:20:10|1588.3|1587.1|1588.6|1587.4|1588.6|1587.4|1588.2|1587|15
1654017620000|2022-05-31 17:20:20|1587.8|1586.6|1587.8|1586.6|1587.9|1586.7|1587.8|1586.6|25
1654017630000|2022-05-31 17:20:30|1587.9|1586.7|1587.3|1586.1|1587.9|1586.7|1587.3|1586.1|25
1654017640000|2022-05-31 17:20:40|1587.5|1586.3|1587.5|1586.3|1587.5|1586.3|1587.5|1586.3|28
1654017650000|2022-05-31 17:20:50|1587.3|1586.1|1588|1586.8|1588|1586.8|1587.3|1586.1|26
1654017660000|2022-05-31 17:21:00|1588.1|1586.9|1588|1586.8|1588.1|1586.9|1587.9|1586.7|14
1654017670000|2022-05-31 17:21:10|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|3
1654017680000|2022-05-31 17:21:20|1588|1586.8|1587.9|1586.7|1588|1586.8|1587.8|1586.6|9
1654017690000|2022-05-31 17:21:30|1587.8|1586.6|1587.7|1586.5|1587.8|1586.6|1587.6|1586.4|21
1654017700000|2022-05-31 17:21:40|1587.6|1586.4|1587.6|1586.4|1587.7|1586.5|1587.6|1586.4|15
1654017710000|2022-05-31 17:21:50|1587.4|1586.2|1587.6|1586.4|1587.7|1586.5|1587.4|1586.2|9
1654017720000|2022-05-31 17:22:00|1587.7|1586.5|1588.2|1587|1588.2|1587|1587.6|1586.4|20
1654017730000|2022-05-31 17:22:10|1588.3|1587.1|1588|1586.8|1588.3|1587.1|1588|1586.8|4
1654017740000|2022-05-31 17:22:20|1587.4|1586.2|1587.6|1586.4|1587.7|1586.5|1587.4|1586.2|31
1654017750000|2022-05-31 17:22:30|1587.7|1586.5|1587.3|1586.1|1587.7|1586.5|1587.3|1586.1|12
1654017760000|2022-05-31 17:22:40|1587.4|1586.2|1587.2|1586|1587.4|1586.2|1587.2|1586|58
1654017770000|2022-05-31 17:22:50|1587.3|1586.1|1587.6|1586.4|1587.6|1586.4|1587.3|1586.1|29
1654017780000|2022-05-31 17:23:00|1587.7|1586.5|1587.9|1586.7|1588|1586.8|1587.7|1586.5|27
1654017790000|2022-05-31 17:23:10|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|1587.6|1586.4|10
1654017800000|2022-05-31 17:23:20|1587.7|1586.5|1587.6|1586.4|1587.8|1586.6|1587.6|1586.4|19
1654017810000|2022-05-31 17:23:30|||||||||18
1654017820000|2022-05-31 17:23:40|1587.7|1586.5|1587.6|1586.4|1587.7|1586.5|1587.6|1586.4|5
1654017830000|2022-05-31 17:23:50|1587.1|1585.9|1587.2|1586|1587.2|1586|1587.1|1585.9|39
1654017840000|2022-05-31 17:24:00|1587.3|1586.1|1587.6|1586.4|1587.6|1586.4|1587.3|1586.1|117
1654017850000|2022-05-31 17:24:10|||||||||11
1654017860000|2022-05-31 17:24:20|||||||||3
1654017870000|2022-05-31 17:24:30|1587.8|1586.6|1588.1|1586.9|1588.1|1586.9|1587.6|1586.4|36
1654017880000|2022-05-31 17:24:40|1588.3|1587.1|1588.1|1586.9|1588.3|1587.1|1588.1|1586.9|9
1654017890000|2022-05-31 17:24:50|1588.3|1587.1|1588.2|1587|1588.3|1587.1|1588.2|1587|15
1654017900000|2022-05-31 17:25:00|1588.1|1586.9|1587.5|1586.3|1588.3|1587.1|1587.3|1586.1|25
1654017910000|2022-05-31 17:25:10|1587.4|1586.2|1587.7|1586.5|1587.7|1586.5|1587.3|1586.1|41
1654017920000|2022-05-31 17:25:20|1587.8|1586.6|1587.6|1586.4|1587.8|1586.6|1587.6|1586.4|12
1654017930000|2022-05-31 17:25:30|1587.8|1586.6|1588.2|1587|1588.3|1587.1|1587.7|1586.5|52
1654017940000|2022-05-31 17:25:40|1588.3|1587.1|1588.4|1587.2|1588.4|1587.2|1588|1586.8|33
1654017950000|2022-05-31 17:25:50|1588.2|1587|1588.4|1587.2|1588.5|1587.3|1588.2|1587|15
1654017960000|2022-05-31 17:26:00|1588.6|1587.4|1588.3|1587.1|1588.6|1587.4|1588.1|1586.9|72
1654017970000|2022-05-31 17:26:10|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|29
1654017980000|2022-05-31 17:26:20|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|20
1654017990000|2022-05-31 17:26:30|1588|1586.8|1588|1586.8|1588|1586.8|1587.9|1586.7|30
1654018000000|2022-05-31 17:26:40|1587.9|1586.7|1587.6|1586.4|1588.1|1586.9|1587.6|1586.4|11
1654018010000|2022-05-31 17:26:50|1587.7|1586.5|1587.8|1586.6|1587.8|1586.6|1587.7|1586.5|26
1654018020000|2022-05-31 17:27:00|1587.9|1586.7|1587.8|1586.6|1587.9|1586.7|1587.8|1586.6|9
1654018030000|2022-05-31 17:27:10|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|1587.8|1586.6|0
1654018040000|2022-05-31 17:27:20|1587.8|1586.6|1588.1|1586.9|1588.1|1586.9|1587.6|1586.4|72
1654018050000|2022-05-31 17:27:30|||||||||8
1654018060000|2022-05-31 17:27:40|1588.4|1587.2|1588.1|1586.9|1588.4|1587.2|1587.9|1586.7|46
1654018070000|2022-05-31 17:27:50|||||||||30
1654018080000|2022-05-31 17:28:00|1588.2|1587|1588.1|1586.9|1588.2|1587|1588.1|1586.9|11
1654018090000|2022-05-31 17:28:10|1588.2|1587|1589|1587.8|1589|1587.8|1588.2|1587|19
1654018100000|2022-05-31 17:28:20|1588.7|1587.5|1588|1586.8|1588.7|1587.5|1588|1586.8|20
1654018110000|2022-05-31 17:28:30|||||||||18
1654018120000|2022-05-31 17:28:40|||||||||13
1654018130000|2022-05-31 17:28:50|1588.1|1586.9|1588|1586.8|1588.1|1586.9|1588|1586.8|0
1654018140000|2022-05-31 17:29:00|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|19
1654018150000|2022-05-31 17:29:10|||||||||2
1654018160000|2022-05-31 17:29:20|||||||||10
1654018170000|2022-05-31 17:29:30|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|1587.7|1586.5|48
1654018180000|2022-05-31 17:29:40|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|17
1654018190000|2022-05-31 17:29:50|||||||||26
1654018200000|2022-05-31 17:30:00|1587.8|1586.6|1587.9|1586.7|1587.9|1586.7|1587.8|1586.6|46
1654018210000|2022-05-31 17:30:10|||||||||12
1654018220000|2022-05-31 17:30:20|1588|1586.8|1587.9|1586.7|1588|1586.8|1587.9|1586.7|8
1654018230000|2022-05-31 17:30:30|1587.6|1586.4|1587.6|1586.4|1587.6|1586.4|1587.6|1586.4|62
1654018240000|2022-05-31 17:30:40|1587.9|1586.7|1588|1586.8|1588.6|1587.4|1587.9|1586.7|79
1654018250000|2022-05-31 17:30:50|1588.1|1586.9|1588.7|1587.5|1588.9|1587.7|1588.1|1586.9|38
1654018260000|2022-05-31 17:31:00|1588.8|1587.6|1588.3|1587.1|1588.8|1587.6|1588.2|1587|55
1654018270000|2022-05-31 17:31:10|1588.2|1587|1588.3|1587.1|1588.3|1587.1|1588.1|1586.9|44
1654018280000|2022-05-31 17:31:20|1588.2|1587|1588.8|1587.6|1588.8|1587.6|1588.2|1587|29
1654018290000|2022-05-31 17:31:30|1588.7|1587.5|1588.5|1587.3|1588.8|1587.6|1588.5|1587.3|33
1654018300000|2022-05-31 17:31:40|1588.6|1587.4|1588.5|1587.3|1588.6|1587.4|1588.5|1587.3|1
1654018310000|2022-05-31 17:31:50|1588.6|1587.4|1588.6|1587.4|1588.6|1587.4|1588.6|1587.4|3
1654018320000|2022-05-31 17:32:00|1588.5|1587.3|1589.5|1588.3|1589.5|1588.3|1588.5|1587.3|18
1654018330000|2022-05-31 17:32:10|1589.4|1588.2|1589.3|1588.1|1589.4|1588.2|1589.1|1587.9|29
1654018340000|2022-05-31 17:32:20|1589.4|1588.2|1589.1|1587.9|1589.6|1588.4|1589.1|1587.9|55
1654018350000|2022-05-31 17:32:30|1589|1587.8|1588.8|1587.6|1589.2|1588|1588.7|1587.5|42
1654018360000|2022-05-31 17:32:40|1588.9|1587.7|1588.9|1587.7|1589.1|1587.9|1588.8|1587.6|6
1654018370000|2022-05-31 17:32:50|1588.8|1587.6|1588.8|1587.6|1588.8|1587.6|1588.8|1587.6|5
1654018380000|2022-05-31 17:33:00|1588.9|1587.7|1588.8|1587.6|1588.9|1587.7|1588.6|1587.4|12
1654018400000|2022-05-31 17:33:20|1588.9|1587.7|1588.7|1587.5|1588.9|1587.7|1588.7|1587.5|1
1654018410000|2022-05-31 17:33:30|1588.8|1587.6|1588.9|1587.7|1589.2|1588|1588.8|1587.6|27
1654018420000|2022-05-31 17:33:40|1589.1|1587.9|1588.8|1587.6|1589.3|1588.1|1588.8|1587.6|5
1654018430000|2022-05-31 17:33:50|1588.9|1587.7|1588.7|1587.5|1588.9|1587.7|1588.5|1587.3|13
1654018440000|2022-05-31 17:34:00|1588.8|1587.6|1588.6|1587.4|1588.8|1587.6|1588.6|1587.4|16
1654018450000|2022-05-31 17:34:10|1588.5|1587.3|1588.8|1587.6|1588.9|1587.7|1588.5|1587.3|15
1654018460000|2022-05-31 17:34:20|1588.7|1587.5|1588.6|1587.4|1588.7|1587.5|1588.5|1587.3|38
1654018470000|2022-05-31 17:34:30|1588.5|1587.3|1588.6|1587.4|1588.7|1587.5|1588.5|1587.3|9
1654018480000|2022-05-31 17:34:40|||||||||2
1654018490000|2022-05-31 17:34:50|1588.7|1587.5|1589.4|1588.2|1589.4|1588.2|1588.7|1587.5|92
1654018500000|2022-05-31 17:35:00|1589.5|1588.3|1589.4|1588.2|1589.5|1588.3|1589.2|1588|47
1654018510000|2022-05-31 17:35:10|1589.5|1588.3|1589.1|1587.9|1589.6|1588.4|1589.1|1587.9|46
1654018520000|2022-05-31 17:35:20|1589.2|1588|1589.3|1588.1|1589.3|1588.1|1589.2|1588|11
1654018530000|2022-05-31 17:35:30|1589.1|1587.9|1589.3|1588.1|1589.3|1588.1|1589.1|1587.9|21
1654018540000|2022-05-31 17:35:40|1589.2|1588|1589|1587.8|1589.2|1588|1589|1587.8|2
1654018550000|2022-05-31 17:35:50|1588.9|1587.7|1588.9|1587.7|1588.9|1587.7|1588.8|1587.6|4
1654018560000|2022-05-31 17:36:00|1588.8|1587.6|1588.7|1587.5|1588.8|1587.6|1588.7|1587.5|15
1654018570000|2022-05-31 17:36:10|1588.5|1587.3|1588.4|1587.2|1588.5|1587.3|1588.3|1587.1|38
1654018580000|2022-05-31 17:36:20|1588.3|1587.1|1588.4|1587.2|1588.4|1587.2|1588.3|1587.1|3
1654018590000|2022-05-31 17:36:30|1588.2|1587|1588.2|1587|1588.3|1587.1|1588.2|1587|29
1654018600000|2022-05-31 17:36:40|1588.1|1586.9|1587.9|1586.7|1588.1|1586.9|1587.9|1586.7|14
1654018610000|2022-05-31 17:36:50|1587.7|1586.5|1587.4|1586.2|1587.8|1586.6|1587.4|1586.2|55
1654018620000|2022-05-31 17:37:00|1587.6|1586.4|1587.4|1586.2|1587.6|1586.4|1587.4|1586.2|34
1654018630000|2022-05-31 17:37:10|1587.5|1586.3|1588.1|1586.9|1588.1|1586.9|1587.5|1586.3|27
1654018640000|2022-05-31 17:37:20|1588.2|1587|1587.3|1586.1|1588.4|1587.2|1587.2|1586|21
1654018650000|2022-05-31 17:37:30|1587.4|1586.2|1587.2|1586|1587.4|1586.2|1587.2|1586|14
1654018660000|2022-05-31 17:37:40|1587.3|1586.1|1587.4|1586.2|1587.5|1586.3|1587.3|1586.1|20
1654018670000|2022-05-31 17:37:50|1587.5|1586.3|1587.5|1586.3|1587.7|1586.5|1587.5|1586.3|9
1654018680000|2022-05-31 17:38:00|1587.3|1586.1|1587.3|1586.1|1587.3|1586.1|1587.3|1586.1|6
1654018690000|2022-05-31 17:38:10|1587.8|1586.6|1587.3|1586.1|1587.8|1586.6|1587.2|1586|54
1654018700000|2022-05-31 17:38:20|1587.4|1586.2|1587.7|1586.5|1587.7|1586.5|1587.4|1586.2|13
1654018710000|2022-05-31 17:38:30|1587.6|1586.4|1587.4|1586.2|1587.7|1586.5|1587.4|1586.2|26
1654018720000|2022-05-31 17:38:40|1587.7|1586.5|1587.5|1586.3|1587.7|1586.5|1587.5|1586.3|6
1654018730000|2022-05-31 17:38:50|1587.6|1586.4|1587.7|1586.5|1587.8|1586.6|1587.6|1586.4|5
1654018740000|2022-05-31 17:39:00|1587.6|1586.4|1587.5|1586.3|1587.6|1586.4|1587.2|1586|25
1654018750000|2022-05-31 17:39:10|1587.4|1586.2|1587.5|1586.3|1587.5|1586.3|1587.3|1586.1|3
1654018760000|2022-05-31 17:39:20|1587.3|1586.1|1587.5|1586.3|1587.5|1586.3|1587.3|1586.1|4
1654018770000|2022-05-31 17:39:30|||||||||14
1654018780000|2022-05-31 17:39:40|1587.7|1586.5|1587.5|1586.3|1588|1586.8|1587.5|1586.3|32
1654018790000|2022-05-31 17:39:50|||||||||7
1654018800000|2022-05-31 17:40:00|1587.6|1586.4|1587.8|1586.6|1588|1586.8|1587.5|1586.3|30
1654018810000|2022-05-31 17:40:10|1587.5|1586.3|1587.7|1586.5|1587.8|1586.6|1587.5|1586.3|2
1654018820000|2022-05-31 17:40:20|1587.8|1586.6|1587.7|1586.5|1587.8|1586.6|1587.7|1586.5|3
1654018830000|2022-05-31 17:40:30|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|1587.7|1586.5|7
1654018840000|2022-05-31 17:40:40|1587.7|1586.5|1587.5|1586.3|1587.8|1586.6|1587.5|1586.3|25
1654018850000|2022-05-31 17:40:50|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|56
1654018860000|2022-05-31 17:41:00|1587.9|1586.7|1587.9|1586.7|1588.1|1586.9|1587.8|1586.6|22
1654018870000|2022-05-31 17:41:10|1587.8|1586.6|1587.9|1586.7|1587.9|1586.7|1587.8|1586.6|34
1654018880000|2022-05-31 17:41:20|1588.1|1586.9|1587.9|1586.7|1588.1|1586.9|1587.9|1586.7|5
1654018890000|2022-05-31 17:41:30|1588|1586.8|1587.9|1586.7|1588|1586.8|1587.9|1586.7|20
1654018900000|2022-05-31 17:41:40|1588|1586.8|1587.9|1586.7|1588|1586.8|1587.9|1586.7|18
1654018910000|2022-05-31 17:41:50|1587.8|1586.6|1588|1586.8|1588|1586.8|1587.8|1586.6|14
1654018920000|2022-05-31 17:42:00|1588.1|1586.9|1588|1586.8|1588.2|1587|1588|1586.8|31
1654018930000|2022-05-31 17:42:10|||||||||7
1654018940000|2022-05-31 17:42:20|||||||||7
1654018950000|2022-05-31 17:42:30|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|29
1654018960000|2022-05-31 17:42:40|1588.1|1586.9|1588|1586.8|1588.2|1587|1588|1586.8|13
1654018970000|2022-05-31 17:42:50|1588.2|1587|1588.1|1586.9|1588.2|1587|1588.1|1586.9|7
1654018980000|2022-05-31 17:43:00|1587.1|1585.9|1586.9|1585.7|1587.2|1586|1586.7|1585.5|57
1654018990000|2022-05-31 17:43:10|1587|1585.8|1586.8|1585.6|1587|1585.8|1586.8|1585.6|5
1654019000000|2022-05-31 17:43:20|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|17
1654019010000|2022-05-31 17:43:30|1586.8|1585.6|1586.7|1585.5|1586.8|1585.6|1586.7|1585.5|36
1654019020000|2022-05-31 17:43:40|1586.6|1585.4|1586.4|1585.2|1586.7|1585.5|1586.4|1585.2|19
1654019030000|2022-05-31 17:43:50|1586.3|1585.1|1585.9|1584.7|1586.3|1585.1|1585.9|1584.7|67
1654019040000|2022-05-31 17:44:00|1586|1584.8|1586.5|1585.3|1586.5|1585.3|1586|1584.8|25
1654019050000|2022-05-31 17:44:10|1586.4|1585.2|1585.3|1584.1|1586.5|1585.3|1585.1|1583.9|202
1654019060000|2022-05-31 17:44:20|1585.4|1584.2|1585.1|1583.9|1585.5|1584.3|1585.1|1583.9|42
1654019070000|2022-05-31 17:44:30|1584.9|1583.7|1584.9|1583.7|1584.9|1583.7|1584.8|1583.6|56
1654019080000|2022-05-31 17:44:40|1584.8|1583.6|1584.3|1583.1|1584.9|1583.7|1584.1|1582.9|146
1654019090000|2022-05-31 17:44:50|1584.4|1583.2|1582.8|1581.6|1584.4|1583.2|1582.7|1581.5|43
1654019100000|2022-05-31 17:45:00|1582.7|1581.5|1583|1581.8|1583|1581.8|1582.6|1581.4|54
1654019110000|2022-05-31 17:45:10|1582.9|1581.7|1583.1|1581.9|1583.1|1581.9|1582.9|1581.7|19
1654019120000|2022-05-31 17:45:20|1583|1581.8|1582.5|1581.3|1583|1581.8|1582.5|1581.3|18
1654019130000|2022-05-31 17:45:30|1582.4|1581.2|1582.1|1580.9|1582.4|1581.2|1582.1|1580.9|38
1654019140000|2022-05-31 17:45:40|1582.2|1581|1582.1|1580.9|1582.4|1581.2|1582|1580.8|19
1654019150000|2022-05-31 17:45:50|1582.2|1581|1582.8|1581.6|1583|1581.8|1582.2|1581|27
1654019160000|2022-05-31 17:46:00|1582.9|1581.7|1582.9|1581.7|1582.9|1581.7|1582.7|1581.5|26
1654019170000|2022-05-31 17:46:10|1582.8|1581.6|1582.8|1581.6|1582.8|1581.6|1582.5|1581.3|18
1654019180000|2022-05-31 17:46:20|1582.7|1581.5|1582.7|1581.5|1582.7|1581.5|1582.7|1581.5|3
1654019190000|2022-05-31 17:46:30|1582.6|1581.4|1582.8|1581.6|1582.9|1581.7|1582.5|1581.3|33
1654019200000|2022-05-31 17:46:40|1582.9|1581.7|1582.1|1580.9|1582.9|1581.7|1581.8|1580.6|17
1654019210000|2022-05-31 17:46:50|1582|1580.8|1582|1580.8|1582.1|1580.9|1581.8|1580.6|32
1654019220000|2022-05-31 17:47:00|1582.2|1581|1581.9|1580.7|1582.5|1581.3|1581.8|1580.6|48
1654019230000|2022-05-31 17:47:10|1581.8|1580.6|1581.5|1580.3|1581.9|1580.7|1581.5|1580.3|35
1654019240000|2022-05-31 17:47:20|1581.6|1580.4|1581.6|1580.4|1581.9|1580.7|1581.6|1580.4|36
1654019250000|2022-05-31 17:47:30|1581.7|1580.5|1581.2|1580|1581.7|1580.5|1581.1|1579.9|13
1654019260000|2022-05-31 17:47:40|1581.1|1579.9|1581.4|1580.2|1581.5|1580.3|1581.1|1579.9|20
1654019270000|2022-05-31 17:47:50|1581.3|1580.1|1579.8|1578.6|1581.4|1580.2|1579.8|1578.6|74
1654019280000|2022-05-31 17:48:00|1579.4|1578.2|1579.5|1578.3|1579.9|1578.7|1579.4|1578.2|71
1654019290000|2022-05-31 17:48:10|1579.7|1578.5|1579.8|1578.6|1579.9|1578.7|1579.5|1578.3|34
1654019300000|2022-05-31 17:48:20|1580.4|1579.2|1581.5|1580.3|1581.5|1580.3|1580.4|1579.2|30
1654019310000|2022-05-31 17:48:30|1581.2|1580|1580.9|1579.7|1581.2|1580|1580.5|1579.3|61
1654019320000|2022-05-31 17:48:40|1581|1579.8|1581|1579.8|1581.1|1579.9|1581|1579.8|4
1654019330000|2022-05-31 17:48:50|1581.2|1580|1581.2|1580|1581.2|1580|1581|1579.8|32
1654019340000|2022-05-31 17:49:00|1581.1|1579.9|1581|1579.8|1581.2|1580|1580.9|1579.7|23
1654019350000|2022-05-31 17:49:10|1580.9|1579.7|1581|1579.8|1581|1579.8|1580.9|1579.7|6
1654019360000|2022-05-31 17:49:20|1580.8|1579.6|1580.6|1579.4|1580.9|1579.7|1580.5|1579.3|20
1654019370000|2022-05-31 17:49:30|1580.7|1579.5|1580.5|1579.3|1580.8|1579.6|1580.5|1579.3|17
1654019380000|2022-05-31 17:49:40|1581.1|1579.9|1581.2|1580|1581.2|1580|1581.1|1579.9|24
1654019390000|2022-05-31 17:49:50|1581.1|1579.9|1581.2|1580|1581.4|1580.2|1581.1|1579.9|57
1654019400000|2022-05-31 17:50:00|1581.3|1580.1|1581.9|1580.7|1581.9|1580.7|1581.3|1580.1|56
1654019410000|2022-05-31 17:50:10|1581.8|1580.6|1582.3|1581.1|1582.3|1581.1|1581.7|1580.5|30
1654019420000|2022-05-31 17:50:20|1582.4|1581.2|1582.3|1581.1|1582.4|1581.2|1582|1580.8|79
1654019430000|2022-05-31 17:50:30|1582|1580.8|1581.6|1580.4|1582|1580.8|1581.5|1580.3|44
1654019440000|2022-05-31 17:50:40|1581.5|1580.3|1581.8|1580.6|1581.9|1580.7|1581.1|1579.9|40
1654019450000|2022-05-31 17:50:50|1581.9|1580.7|1581.7|1580.5|1581.9|1580.7|1581.5|1580.3|22
1654019460000|2022-05-31 17:51:00|1581.6|1580.4|1581.8|1580.6|1581.9|1580.7|1581.5|1580.3|19
1654019470000|2022-05-31 17:51:10|1581.7|1580.5|1581.1|1579.9|1581.7|1580.5|1581.1|1579.9|14
1654019480000|2022-05-31 17:51:20|1580.8|1579.6|1581|1579.8|1581.1|1579.9|1580.8|1579.6|51
1654019490000|2022-05-31 17:51:30|1580.8|1579.6|1581|1579.8|1581|1579.8|1580.8|1579.6|15
1654019500000|2022-05-31 17:51:40|1580.8|1579.6|1581.1|1579.9|1581.2|1580|1580.8|1579.6|3
1654019510000|2022-05-31 17:51:50|1581|1579.8|1581.5|1580.3|1581.5|1580.3|1581|1579.8|6
1654019520000|2022-05-31 17:52:00|1581.3|1580.1|1581.3|1580.1|1581.3|1580.1|1581|1579.8|41
1654019530000|2022-05-31 17:52:10|1581.5|1580.3|1582.6|1581.4|1582.6|1581.4|1581.5|1580.3|102
1654019540000|2022-05-31 17:52:20|1582.7|1581.5|1583.3|1582.1|1583.3|1582.1|1582.7|1581.5|53
1654019550000|2022-05-31 17:52:30|1583.4|1582.2|1582.6|1581.4|1583.4|1582.2|1582.6|1581.4|75
1654019560000|2022-05-31 17:52:40|1582.7|1581.5|1582.7|1581.5|1582.7|1581.5|1582.7|1581.5|7
1654019570000|2022-05-31 17:52:50|1582.6|1581.4|1582.6|1581.4|1582.7|1581.5|1582.4|1581.2|36
1654019580000|2022-05-31 17:53:00|1582.7|1581.5|1582.8|1581.6|1582.8|1581.6|1582.6|1581.4|9
1654019590000|2022-05-31 17:53:10|1583|1581.8|1583|1581.8|1583|1581.8|1583|1581.8|38
1654019600000|2022-05-31 17:53:20|1583.1|1581.9|1582.8|1581.6|1583.1|1581.9|1582.8|1581.6|26
1654019610000|2022-05-31 17:53:30|1582.7|1581.5|1582.4|1581.2|1582.8|1581.6|1582.2|1581|58
1654019620000|2022-05-31 17:53:40|1582.5|1581.3|1583.2|1582|1583.5|1582.3|1582.4|1581.2|49
1654019630000|2022-05-31 17:53:50|1583.3|1582.1|1582.5|1581.3|1583.5|1582.3|1582.5|1581.3|70
1654019640000|2022-05-31 17:54:00|1582.4|1581.2|1582.2|1581|1582.5|1581.3|1582.2|1581|18
1654019650000|2022-05-31 17:54:10|1582.3|1581.1|1582.2|1581|1582.3|1581.1|1582.2|1581|4
1654019660000|2022-05-31 17:54:20|1582.1|1580.9|1582.3|1581.1|1582.3|1581.1|1581.8|1580.6|138
1654019670000|2022-05-31 17:54:30|1582.2|1581|1581.8|1580.6|1582.2|1581|1581.7|1580.5|45
1654019680000|2022-05-31 17:54:40|1581.7|1580.5|1581.3|1580.1|1581.8|1580.6|1581.2|1580|38
1654019690000|2022-05-31 17:54:50|1581.2|1580|1580.8|1579.6|1581.2|1580|1580.6|1579.4|35
1654019700000|2022-05-31 17:55:00|1581.1|1579.9|1581.6|1580.4|1581.8|1580.6|1581.1|1579.9|45
1654019710000|2022-05-31 17:55:10|1581.7|1580.5|1581.7|1580.5|1582|1580.8|1581.7|1580.5|21
1654019720000|2022-05-31 17:55:20|1581.6|1580.4|1582|1580.8|1582|1580.8|1581.6|1580.4|14
1654019730000|2022-05-31 17:55:30|1582.2|1581|1581.9|1580.7|1582.4|1581.2|1581.8|1580.6|85
1654019740000|2022-05-31 17:55:40|1582.1|1580.9|1581.8|1580.6|1582.1|1580.9|1581.8|1580.6|46
1654019750000|2022-05-31 17:55:50|1581.6|1580.4|1581.3|1580.1|1581.6|1580.4|1581.2|1580|6
1654019760000|2022-05-31 17:56:00|1580.9|1579.7|1581.1|1579.9|1581.3|1580.1|1580.9|1579.7|22
1654019770000|2022-05-31 17:56:10|1581.3|1580.1|1581.3|1580.1|1581.3|1580.1|1581.1|1579.9|9
1654019780000|2022-05-31 17:56:20|1580.9|1579.7|1581.1|1579.9|1581.2|1580|1580.9|1579.7|35
1654019790000|2022-05-31 17:56:30|1580.9|1579.7|1581.6|1580.4|1581.6|1580.4|1580.9|1579.7|29
1654019800000|2022-05-31 17:56:40|1581.7|1580.5|1581.6|1580.4|1581.7|1580.5|1581.6|1580.4|4
1654019810000|2022-05-31 17:56:50|1581.4|1580.2|1581.7|1580.5|1581.7|1580.5|1581.3|1580.1|14
1654019820000|2022-05-31 17:57:00|1581.6|1580.4|1581.6|1580.4|1581.7|1580.5|1581.6|1580.4|10
1654019830000|2022-05-31 17:57:10|1581.5|1580.3|1581.3|1580.1|1581.5|1580.3|1581.3|1580.1|11
1654019840000|2022-05-31 17:57:20|1581.5|1580.3|1580.9|1579.7|1581.5|1580.3|1580.7|1579.5|29
1654019850000|2022-05-31 17:57:30|1581|1579.8|1581.1|1579.9|1581.2|1580|1581|1579.8|13
1654019860000|2022-05-31 17:57:40|1581|1579.8|1580.2|1579|1581|1579.8|1580.2|1579|45
1654019870000|2022-05-31 17:57:50|1580.1|1578.9|1580.4|1579.2|1580.5|1579.3|1580|1578.8|10
1654019880000|2022-05-31 17:58:00|1580.5|1579.3|1580.6|1579.4|1580.7|1579.5|1580.5|1579.3|25
1654019890000|2022-05-31 17:58:10|1580.5|1579.3|1580.3|1579.1|1580.8|1579.6|1580.3|1579.1|7
1654019900000|2022-05-31 17:58:20|1580.4|1579.2|1581|1579.8|1581.1|1579.9|1580.2|1579|31
1654019910000|2022-05-31 17:58:30|1580.9|1579.7|1581|1579.8|1581|1579.8|1580.6|1579.4|22
1654019920000|2022-05-31 17:58:40|1581.1|1579.9|1580.8|1579.6|1581.3|1580.1|1580.8|1579.6|41
1654019930000|2022-05-31 17:58:50|1581|1579.8|1580.8|1579.6|1581.2|1580|1580.8|1579.6|20
1654019940000|2022-05-31 17:59:00|1580.9|1579.7|1581|1579.8|1581|1579.8|1580.8|1579.6|12
1654019950000|2022-05-31 17:59:10|1581.1|1579.9|1581.2|1580|1581.2|1580|1581.1|1579.9|15
1654019960000|2022-05-31 17:59:20|1580.9|1579.7|1580.8|1579.6|1581.2|1580|1580.8|1579.6|28
1654019970000|2022-05-31 17:59:30|1580.7|1579.5|1581.2|1580|1581.2|1580|1580.7|1579.5|47
1654019980000|2022-05-31 17:59:40|1581|1579.8|1581.6|1580.4|1581.6|1580.4|1580.9|1579.7|41
1654019990000|2022-05-31 17:59:50|1581.7|1580.5|1581.4|1580.2|1581.7|1580.5|1581.4|1580.2|29
1654020000000|2022-05-31 18:00:00|1581.5|1580.3|1581.5|1580.3|1582|1580.8|1581.5|1580.3|40
1654020010000|2022-05-31 18:00:10|1581.2|1580|1580.4|1579.2|1581.3|1580.1|1580.3|1579.1|46
1654020020000|2022-05-31 18:00:20|1580.5|1579.3|1580|1578.8|1580.6|1579.4|1580|1578.8|55
1654020030000|2022-05-31 18:00:30|1579.9|1578.7|1580.3|1579.1|1580.7|1579.5|1579.9|1578.7|16
1654020040000|2022-05-31 18:00:40|1580.2|1579|1579.9|1578.7|1580.2|1579|1579.8|1578.6|10
1654020050000|2022-05-31 18:00:50|1580|1578.8|1580.4|1579.2|1580.4|1579.2|1580|1578.8|12
1654020060000|2022-05-31 18:01:00|1580.3|1579.1|1580.4|1579.2|1580.5|1579.3|1580.2|1579|15
1654020070000|2022-05-31 18:01:10|1580.3|1579.1|1579.7|1578.5|1580.3|1579.1|1579.6|1578.4|53
1654020080000|2022-05-31 18:01:20|1580|1578.8|1580.1|1578.9|1580.2|1579|1579.9|1578.7|32
1654020090000|2022-05-31 18:01:30|1580.2|1579|1579.7|1578.5|1580.2|1579|1579.6|1578.4|19
1654020100000|2022-05-31 18:01:40|1579.6|1578.4|1579.8|1578.6|1579.8|1578.6|1579.6|1578.4|11
1654020110000|2022-05-31 18:01:50|1579.7|1578.5|1579.4|1578.2|1579.8|1578.6|1579.4|1578.2|17
1654020120000|2022-05-31 18:02:00|1579.1|1577.9|1578.9|1577.7|1579.3|1578.1|1578.9|1577.7|42
1654020130000|2022-05-31 18:02:10|1579|1577.8|1579|1577.8|1579|1577.8|1579|1577.8|23
1654020140000|2022-05-31 18:02:20|1578.9|1577.7|1578.6|1577.4|1578.9|1577.7|1578.6|1577.4|34
1654020150000|2022-05-31 18:02:30|1578.4|1577.2|1578.4|1577.2|1578.6|1577.4|1578.4|1577.2|49
1654020160000|2022-05-31 18:02:40|1578.5|1577.3|1578.6|1577.4|1578.6|1577.4|1578.4|1577.2|24
1654020170000|2022-05-31 18:02:50|1578.7|1577.5|1578.8|1577.6|1579|1577.8|1578.4|1577.2|61
1654020180000|2022-05-31 18:03:00|1578.9|1577.7|1578.7|1577.5|1578.9|1577.7|1578.7|1577.5|21
1654020190000|2022-05-31 18:03:10|1578.6|1577.4|1578.7|1577.5|1578.7|1577.5|1578.6|1577.4|3
1654020200000|2022-05-31 18:03:20|1579|1577.8|1579.1|1577.9|1579.2|1578|1578.9|1577.7|55
1654020210000|2022-05-31 18:03:30|1579.2|1578|1579.1|1577.9|1579.2|1578|1579.1|1577.9|21
1654020220000|2022-05-31 18:03:40|1579.2|1578|1579.4|1578.2|1579.6|1578.4|1579.2|1578|21
1654020230000|2022-05-31 18:03:50|1579.5|1578.3|1579.4|1578.2|1579.6|1578.4|1579.4|1578.2|33
1654020240000|2022-05-31 18:04:00|1579.5|1578.3|1579.9|1578.7|1580.1|1578.9|1579.5|1578.3|49
1654020250000|2022-05-31 18:04:10|1580|1578.8|1580|1578.8|1580|1578.8|1580|1578.8|2
1654020260000|2022-05-31 18:04:20|1580.1|1578.9|1580|1578.8|1580.1|1578.9|1580|1578.8|14
1654020270000|2022-05-31 18:04:30|1580.1|1578.9|1580.2|1579|1580.2|1579|1580.1|1578.9|43
1654020280000|2022-05-31 18:04:40|1580.4|1579.2|1580.4|1579.2|1580.4|1579.2|1580.4|1579.2|12
1654020290000|2022-05-31 18:04:50|1580.5|1579.3|1580.7|1579.5|1581|1579.8|1580.5|1579.3|33
1654020300000|2022-05-31 18:05:00|1580.5|1579.3|1580.1|1578.9|1580.5|1579.3|1580|1578.8|25
1654020310000|2022-05-31 18:05:10|1580.4|1579.2|1580.2|1579|1580.4|1579.2|1580.2|1579|17
1654020320000|2022-05-31 18:05:20|1580.1|1578.9|1579.2|1578|1580.1|1578.9|1579.2|1578|30
1654020330000|2022-05-31 18:05:30|1579.4|1578.2|1579.1|1577.9|1579.9|1578.7|1579.1|1577.9|36
1654020340000|2022-05-31 18:05:40|1579.2|1578|1579.3|1578.1|1579.6|1578.4|1579.1|1577.9|51
1654020350000|2022-05-31 18:05:50|1579.2|1578|1579.7|1578.5|1579.7|1578.5|1579|1577.8|30
1654020360000|2022-05-31 18:06:00|1579.8|1578.6|1580.2|1579|1580.2|1579|1579.7|1578.5|50
1654020370000|2022-05-31 18:06:10|1580.1|1578.9|1580.3|1579.1|1580.7|1579.5|1580.1|1578.9|68
1654020380000|2022-05-31 18:06:20|1580.9|1579.7|1581.2|1580|1581.4|1580.2|1580.6|1579.4|162
1654020390000|2022-05-31 18:06:30|1581.3|1580.1|1581.5|1580.3|1581.5|1580.3|1580.7|1579.5|85
1654020400000|2022-05-31 18:06:40|1581.4|1580.2|1581.3|1580.1|1581.7|1580.5|1581.2|1580|84
1654020410000|2022-05-31 18:06:50|1581.2|1580|1581.1|1579.9|1581.3|1580.1|1581.1|1579.9|10
1654020420000|2022-05-31 18:07:00|1581|1579.8|1581.1|1579.9|1581.6|1580.4|1581|1579.8|103
1654020430000|2022-05-31 18:07:10|1581.3|1580.1|1581.1|1579.9|1581.3|1580.1|1581|1579.8|84
1654020440000|2022-05-31 18:07:20|1581.3|1580.1|1580.3|1579.1|1581.3|1580.1|1580.1|1578.9|89
1654020450000|2022-05-31 18:07:30|1580.2|1579|1580.8|1579.6|1580.8|1579.6|1580.2|1579|55
1654020460000|2022-05-31 18:07:40|1580.7|1579.5|1580.9|1579.7|1581|1579.8|1580.6|1579.4|16
1654020470000|2022-05-31 18:07:50|1581|1579.8|1581.6|1580.4|1581.6|1580.4|1581|1579.8|56
1654020480000|2022-05-31 18:08:00|1581.7|1580.5|1582.7|1581.5|1582.7|1581.5|1581.6|1580.4|108
1654020490000|2022-05-31 18:08:10|1582.6|1581.4|1582.6|1581.4|1582.6|1581.4|1582.1|1580.9|128
1654020500000|2022-05-31 18:08:20|1582.7|1581.5|1582.5|1581.3|1582.7|1581.5|1582.4|1581.2|10
1654020510000|2022-05-31 18:08:30|1582.6|1581.4|1582.7|1581.5|1582.7|1581.5|1582.4|1581.2|11
1654020520000|2022-05-31 18:08:40|1582.6|1581.4|1582|1580.8|1582.6|1581.4|1582|1580.8|55
1654020530000|2022-05-31 18:08:50|1581.9|1580.7|1582|1580.8|1582|1580.8|1581.6|1580.4|55
1654020540000|2022-05-31 18:09:00|1581.8|1580.6|1581.9|1580.7|1582|1580.8|1581.8|1580.6|21
1654020550000|2022-05-31 18:09:10|1582|1580.8|1582.1|1580.9|1582.2|1581|1581.5|1580.3|15
1654020560000|2022-05-31 18:09:20|1582.2|1581|1581.4|1580.2|1582.2|1581|1581.4|1580.2|29
1654020570000|2022-05-31 18:09:30|1581.5|1580.3|1581|1579.8|1581.5|1580.3|1581|1579.8|16
1654020580000|2022-05-31 18:09:40|1580.8|1579.6|1581.2|1580|1581.3|1580.1|1580.8|1579.6|49
1654020590000|2022-05-31 18:09:50|1581.4|1580.2|1581.2|1580|1581.4|1580.2|1581.1|1579.9|20
1654020600000|2022-05-31 18:10:00|1581.5|1580.3|1581.4|1580.2|1581.6|1580.4|1581.3|1580.1|27
1654020610000|2022-05-31 18:10:10|1581.3|1580.1|1581.5|1580.3|1581.5|1580.3|1581.3|1580.1|21
1654020620000|2022-05-31 18:10:20|1581.4|1580.2|1581|1579.8|1582|1580.8|1581|1579.8|39
1654020630000|2022-05-31 18:10:30|1580.9|1579.7|1579.5|1578.3|1581|1579.8|1579.5|1578.3|252
1654020640000|2022-05-31 18:10:40|1579.8|1578.6|1580.2|1579|1580.2|1579|1579.8|1578.6|40
1654020650000|2022-05-31 18:10:50|1580.1|1578.9|1579.6|1578.4|1580.1|1578.9|1579.4|1578.2|24
1654020660000|2022-05-31 18:11:00|1579.4|1578.2|1579.4|1578.2|1579.5|1578.3|1579.4|1578.2|39
1654020670000|2022-05-31 18:11:10|1579.3|1578.1|1579.8|1578.6|1580|1578.8|1579.2|1578|39
1654020680000|2022-05-31 18:11:20|1579.9|1578.7|1579.7|1578.5|1579.9|1578.7|1579.7|1578.5|22
1654020690000|2022-05-31 18:11:30|1579.6|1578.4|1579.8|1578.6|1579.8|1578.6|1579.6|1578.4|18
1654020700000|2022-05-31 18:11:40|1579.7|1578.5|1580.2|1579|1580.4|1579.2|1579.6|1578.4|20
1654020710000|2022-05-31 18:11:50|1580.1|1578.9|1580.8|1579.6|1580.8|1579.6|1580.1|1578.9|11
1654020720000|2022-05-31 18:12:00|1581|1579.8|1580.7|1579.5|1581|1579.8|1580.7|1579.5|14
1654020730000|2022-05-31 18:12:10|1580.8|1579.6|1580.6|1579.4|1581.1|1579.9|1580.6|1579.4|4
1654020740000|2022-05-31 18:12:20|1580.8|1579.6|1581.1|1579.9|1581.2|1580|1580.8|1579.6|30
1654020750000|2022-05-31 18:12:30|1581.2|1580|1581.8|1580.6|1582|1580.8|1581|1579.8|59
1654020760000|2022-05-31 18:12:40|1581.9|1580.7|1582.1|1580.9|1582.3|1581.1|1581.6|1580.4|34
1654020770000|2022-05-31 18:12:50|1582.2|1581|1582.9|1581.7|1583.1|1581.9|1582.1|1580.9|52
1654020780000|2022-05-31 18:13:00|1582.7|1581.5|1582.5|1581.3|1583|1581.8|1582.4|1581.2|35
1654020790000|2022-05-31 18:13:10|1582.6|1581.4|1582.4|1581.2|1582.7|1581.5|1582.4|1581.2|45
1654020800000|2022-05-31 18:13:20|1582.5|1581.3|1582.5|1581.3|1583|1581.8|1582.5|1581.3|63
1654020810000|2022-05-31 18:13:30|1582.6|1581.4|1583.2|1582|1583.9|1582.7|1582.6|1581.4|157
1654020820000|2022-05-31 18:13:40|1583.1|1581.9|1584|1582.8|1584|1582.8|1582.8|1581.6|32
1654020830000|2022-05-31 18:13:50|1583.9|1582.7|1583.5|1582.3|1583.9|1582.7|1582.9|1581.7|61
1654020840000|2022-05-31 18:14:00|1583.1|1581.9|1583.9|1582.7|1583.9|1582.7|1582.4|1581.2|159
1654020850000|2022-05-31 18:14:10|1584.4|1583.2|1584.5|1583.3|1584.8|1583.6|1584.2|1583|138
1654020860000|2022-05-31 18:14:20|1584.4|1583.2|1583.3|1582.1|1584.5|1583.3|1583.1|1581.9|202
1654020870000|2022-05-31 18:14:30|1583.4|1582.2|1583.6|1582.4|1584.3|1583.1|1583.4|1582.2|231
1654020880000|2022-05-31 18:14:40|1583.7|1582.5|1583.3|1582.1|1583.9|1582.7|1583|1581.8|182
1654020890000|2022-05-31 18:14:50|1583.5|1582.3|1583.1|1581.9|1583.9|1582.7|1582.9|1581.7|243
1654020900000|2022-05-31 18:15:00|1583.2|1582|1582.9|1581.7|1583.2|1582|1582.8|1581.6|55
1654020910000|2022-05-31 18:15:10|1582.7|1581.5|1582.7|1581.5|1582.7|1581.5|1582.5|1581.3|45
1654020920000|2022-05-31 18:15:20|1582.6|1581.4|1582.8|1581.6|1582.8|1581.6|1582.6|1581.4|23
1654020930000|2022-05-31 18:15:30|1582.9|1581.7|1583.7|1582.5|1583.8|1582.6|1582.9|1581.7|39
1654020940000|2022-05-31 18:15:40|1583.6|1582.4|1583.4|1582.2|1583.6|1582.4|1583.3|1582.1|23
1654020950000|2022-05-31 18:15:50|1583.5|1582.3|1583.6|1582.4|1583.6|1582.4|1583.5|1582.3|22
1654020960000|2022-05-31 18:16:00|1584.1|1582.9|1584.6|1583.4|1584.7|1583.5|1583.9|1582.7|28
1654020970000|2022-05-31 18:16:10|1584.7|1583.5|1584.9|1583.7|1584.9|1583.7|1584.6|1583.4|10
1654020980000|2022-05-31 18:16:20|1585|1583.8|1585.5|1584.3|1585.5|1584.3|1585|1583.8|26
1654020990000|2022-05-31 18:16:30|1585.4|1584.2|1585.3|1584.1|1585.5|1584.3|1585|1583.8|13
1654021000000|2022-05-31 18:16:40|1585.2|1584|1585.2|1584|1585.2|1584|1585.2|1584|20
1654021010000|2022-05-31 18:16:50|||||||||8
1654021020000|2022-05-31 18:17:00|1585.1|1583.9|1585.1|1583.9|1585.1|1583.9|1584.9|1583.7|15
1654021030000|2022-05-31 18:17:10|1585|1583.8|1585.4|1584.2|1585.4|1584.2|1584.9|1583.7|17
1654021040000|2022-05-31 18:17:20|1585.3|1584.1|1584.7|1583.5|1585.3|1584.1|1584.7|1583.5|25
1654021050000|2022-05-31 18:17:30|1584.8|1583.6|1585.4|1584.2|1585.4|1584.2|1584.8|1583.6|42
1654021060000|2022-05-31 18:17:40|1585.7|1584.5|1585.7|1584.5|1586.1|1584.9|1585.7|1584.5|80
1654021070000|2022-05-31 18:17:50|1585.8|1584.6|1585.9|1584.7|1585.9|1584.7|1585.6|1584.4|9
1654021080000|2022-05-31 18:18:00|1585.8|1584.6|1585.7|1584.5|1585.8|1584.6|1585.6|1584.4|6
1654021090000|2022-05-31 18:18:10|1585.8|1584.6|1585.6|1584.4|1586.2|1585|1585.6|1584.4|58
1654021100000|2022-05-31 18:18:20|1585.7|1584.5|1585.8|1584.6|1585.9|1584.7|1585.5|1584.3|13
1654021110000|2022-05-31 18:18:30|1585.7|1584.5|1585.9|1584.7|1585.9|1584.7|1585.5|1584.3|34
1654021120000|2022-05-31 18:18:40|1585.8|1584.6|1585.8|1584.6|1585.9|1584.7|1585.7|1584.5|9
1654021130000|2022-05-31 18:18:50|1586|1584.8|1586.2|1585|1586.3|1585.1|1586|1584.8|22
1654021140000|2022-05-31 18:19:00|1586.1|1584.9|1586.2|1585|1586.2|1585|1586.1|1584.9|21
1654021150000|2022-05-31 18:19:10|1586|1584.8|1586|1584.8|1586.1|1584.9|1586|1584.8|19
1654021160000|2022-05-31 18:19:20|1585.8|1584.6|1586.1|1584.9|1586.2|1585|1585.8|1584.6|58
1654021170000|2022-05-31 18:19:30|1586.2|1585|1586.1|1584.9|1586.2|1585|1586.1|1584.9|19
1654021180000|2022-05-31 18:19:40|1585.9|1584.7|1585.9|1584.7|1586.1|1584.9|1585.8|1584.6|16
1654021190000|2022-05-31 18:19:50|1585.8|1584.6|1587.5|1586.3|1587.5|1586.3|1585.8|1584.6|27
1654041600000|2022-06-01 00:00:00|1586|1584.8|1586.9|1585.7|1587.1|1585.9|1584.7|1583.5|110
1654041610000|2022-06-01 00:00:10|1586.8|1585.6|1586.3|1585.1|1586.9|1585.7|1586.1|1584.9|37
1654041620000|2022-06-01 00:00:20|1586.5|1585.3|1586.1|1584.9|1586.7|1585.5|1585.8|1584.6|9
1654041630000|2022-06-01 00:00:30|1586|1584.8|1586.8|1585.6|1586.8|1585.6|1585.8|1584.6|19
1654041640000|2022-06-01 00:00:40|1587|1585.8|1587.8|1586.6|1587.8|1586.6|1586.9|1585.7|12
1654041650000|2022-06-01 00:00:50|1588|1586.8|1586.1|1584.9|1588|1586.8|1586.1|1584.9|40
1654041660000|2022-06-01 00:01:00|1586|1584.8|1587|1585.8|1587.1|1585.9|1585.7|1584.5|17
1654041670000|2022-06-01 00:01:10|1586.8|1585.6|1587.7|1586.5|1587.9|1586.7|1586.8|1585.6|25
1654041680000|2022-06-01 00:01:20|1587.5|1586.3|1585.7|1584.5|1587.6|1586.4|1585.5|1584.3|25
1654041690000|2022-06-01 00:01:30|1585.6|1584.4|1584.4|1583.2|1585.8|1584.6|1584.1|1582.9|25
1654041700000|2022-06-01 00:01:40|1584.2|1583|1584|1582.8|1584.5|1583.3|1584|1582.8|21
1654041710000|2022-06-01 00:01:50|1583.9|1582.7|1583.6|1582.4|1584.1|1582.9|1583.4|1582.2|16
1654041720000|2022-06-01 00:02:00|1583.5|1582.3|1584.1|1582.9|1584.4|1583.2|1583.2|1582|9
1654041730000|2022-06-01 00:02:10|1584|1582.8|1582.6|1581.4|1584|1582.8|1582.1|1580.9|19
1654041740000|2022-06-01 00:02:20|1582.8|1581.6|1582.1|1580.9|1582.8|1581.6|1582|1580.8|14
1654041750000|2022-06-01 00:02:30|1582.3|1581.1|1580.3|1579.1|1582.3|1581.1|1580.3|1579.1|38
1654041760000|2022-06-01 00:02:40|1580.4|1579.2|1580.6|1579.4|1580.6|1579.4|1580.3|1579.1|13
1654041770000|2022-06-01 00:02:50|1580.7|1579.5|1580.3|1579.1|1580.7|1579.5|1580.1|1578.9|5
1654041780000|2022-06-01 00:03:00|1580.2|1579|1580.5|1579.3|1580.8|1579.6|1580.2|1579|10
1654041790000|2022-06-01 00:03:10|1580.4|1579.2|1581.2|1580|1581.2|1580|1580.4|1579.2|14
1654041800000|2022-06-01 00:03:20|1581.1|1579.9|1581.9|1580.7|1581.9|1580.7|1581.1|1579.9|13
1654041810000|2022-06-01 00:03:30|1581.7|1580.5|1582|1580.8|1582|1580.8|1581.7|1580.5|9
1654041820000|2022-06-01 00:03:40|1582.1|1580.9|1582.2|1581|1582.2|1581|1582.1|1580.9|16
1654041830000|2022-06-01 00:03:50|1581.9|1580.7|1581.9|1580.7|1581.9|1580.7|1581.7|1580.5|15
1654041840000|2022-06-01 00:04:00|1581.8|1580.6|1580.2|1579|1581.9|1580.7|1580.2|1579|25
1654041850000|2022-06-01 00:04:10|1580.3|1579.1|1581.5|1580.3|1582|1580.8|1580.3|1579.1|26
1654041860000|2022-06-01 00:04:20|1581.6|1580.4|1581.5|1580.3|1581.6|1580.4|1581.2|1580|18
1654041870000|2022-06-01 00:04:30|1581.6|1580.4|1581.6|1580.4|1581.6|1580.4|1581.4|1580.2|2
1654041880000|2022-06-01 00:04:40|||||||||6
1654041890000|2022-06-01 00:04:50|1581.3|1580.1|1581.6|1580.4|1581.6|1580.4|1581.3|1580.1|15
1654041900000|2022-06-01 00:05:00|1581.3|1580.1|1581.2|1580|1581.3|1580.1|1581.1|1579.9|11
1654041910000|2022-06-01 00:05:10|1581.3|1580.1|1581.4|1580.2|1581.5|1580.3|1581.3|1580.1|4
1654041920000|2022-06-01 00:05:20|1581.5|1580.3|1581.7|1580.5|1581.7|1580.5|1581.4|1580.2|10
1654041930000|2022-06-01 00:05:30|1581.5|1580.3|1581.5|1580.3|1581.5|1580.3|1581.5|1580.3|13
1654041940000|2022-06-01 00:05:40|1580.6|1579.4|1580.4|1579.2|1580.6|1579.4|1580.4|1579.2|26
1654041950000|2022-06-01 00:05:50|1580.5|1579.3|1580.5|1579.3|1580.5|1579.3|1580.5|1579.3|8
1654041960000|2022-06-01 00:06:00|1580.4|1579.2|1580.5|1579.3|1581|1579.8|1580.4|1579.2|9
1654041970000|2022-06-01 00:06:10|1580.6|1579.4|1580.6|1579.4|1580.6|1579.4|1580.6|1579.4|0
1654041980000|2022-06-01 00:06:20|1580.5|1579.3|1580.7|1579.5|1580.7|1579.5|1580.5|1579.3|6
1654041990000|2022-06-01 00:06:30|1580.8|1579.6|1581.1|1579.9|1581.5|1580.3|1580.8|1579.6|8
1654042000000|2022-06-01 00:06:40|1581.4|1580.2|1581.4|1580.2|1581.6|1580.4|1581.3|1580.1|10
1654042020000|2022-06-01 00:07:00|1581.5|1580.3|1581.6|1580.4|1581.6|1580.4|1581.4|1580.2|33
1654042030000|2022-06-01 00:07:10|||||||||3
1654042040000|2022-06-01 00:07:20|1581.5|1580.3|1581|1579.8|1581.6|1580.4|1581|1579.8|35
1654042050000|2022-06-01 00:07:30|1580.9|1579.7|1581|1579.8|1581.3|1580.1|1580.9|1579.7|5
1654042060000|2022-06-01 00:07:40|1581.1|1579.9|1581|1579.8|1581.2|1580|1581|1579.8|2
1654042070000|2022-06-01 00:07:50|1580.9|1579.7|1580.4|1579.2|1580.9|1579.7|1580.4|1579.2|17
1654042080000|2022-06-01 00:08:00|1580.2|1579|1580.4|1579.2|1580.4|1579.2|1580.2|1579|1
1654042090000|2022-06-01 00:08:10|1580.5|1579.3|1580.7|1579.5|1580.7|1579.5|1580.5|1579.3|2
1654042100000|2022-06-01 00:08:20|1580.9|1579.7|1580.9|1579.7|1580.9|1579.7|1580.9|1579.7|0
1654042110000|2022-06-01 00:08:30|1581|1579.8|1581|1579.8|1581.1|1579.9|1580.9|1579.7|5
1654042120000|2022-06-01 00:08:40|1580.7|1579.5|1580.6|1579.4|1580.7|1579.5|1580.4|1579.2|13
1654042130000|2022-06-01 00:08:50|1580.7|1579.5|1580.8|1579.6|1580.9|1579.7|1580.5|1579.3|6
1654042140000|2022-06-01 00:09:00|1581|1579.8|1581.2|1580|1581.2|1580|1580.5|1579.3|27
1654042150000|2022-06-01 00:09:10|1581|1579.8|1580.9|1579.7|1581|1579.8|1580.8|1579.6|8
1654042160000|2022-06-01 00:09:20|1580.7|1579.5|1580.5|1579.3|1580.7|1579.5|1580.5|1579.3|1
1654042170000|2022-06-01 00:09:30|1580.6|1579.4|1580.8|1579.6|1580.8|1579.6|1580.5|1579.3|1
1654042180000|2022-06-01 00:09:40|||||||||4
1654042190000|2022-06-01 00:09:50|1580.9|1579.7|1581.1|1579.9|1581.2|1580|1580.9|1579.7|4
1654042200000|2022-06-01 00:10:00|1581.2|1580|1582.2|1581|1582.2|1581|1581.2|1580|27
1654042210000|2022-06-01 00:10:10|1582.1|1580.9|1581.8|1580.6|1582.1|1580.9|1581.8|1580.6|2
1654042220000|2022-06-01 00:10:20|1581.7|1580.5|1581.2|1580|1581.7|1580.5|1581.2|1580|4
1654042230000|2022-06-01 00:10:30|1581.3|1580.1|1581.4|1580.2|1581.4|1580.2|1581.3|1580.1|0
1654042240000|2022-06-01 00:10:40|1581.5|1580.3|1581.6|1580.4|1581.6|1580.4|1581.5|1580.3|2
1654042250000|2022-06-01 00:10:50|1581.5|1580.3|1581.5|1580.3|1581.5|1580.3|1581.5|1580.3|1
1654042260000|2022-06-01 00:11:00|||||||||1
1654042270000|2022-06-01 00:11:10|1581.4|1580.2|1581.4|1580.2|1581.4|1580.2|1581.4|1580.2|0
1654042280000|2022-06-01 00:11:20|1580.3|1579.1|1580.7|1579.5|1580.8|1579.6|1580.3|1579.1|28
1654042290000|2022-06-01 00:11:30|1580.6|1579.4|1580|1578.8|1580.6|1579.4|1580|1578.8|9
1654042300000|2022-06-01 00:11:40|1580.1|1578.9|1580.1|1578.9|1580.1|1578.9|1580.1|1578.9|0
1654042310000|2022-06-01 00:11:50|1580|1578.8|1579.6|1578.4|1580|1578.8|1579.6|1578.4|0
1654042320000|2022-06-01 00:12:00|1580|1578.8|1580|1578.8|1580.3|1579.1|1580|1578.8|10
1654042330000|2022-06-01 00:12:10|1579.9|1578.7|1579.9|1578.7|1580.1|1578.9|1579.9|1578.7|3
1654042340000|2022-06-01 00:12:20|1579.6|1578.4|1579.5|1578.3|1579.6|1578.4|1579.5|1578.3|5
1654042350000|2022-06-01 00:12:30|1579.4|1578.2|1579.1|1577.9|1579.4|1578.2|1579.1|1577.9|8
1654042360000|2022-06-01 00:12:40|1578.9|1577.7|1578.9|1577.7|1579|1577.8|1578.5|1577.3|22
1654042370000|2022-06-01 00:12:50|1578.8|1577.6|1578.9|1577.7|1578.9|1577.7|1578.8|1577.6|0
1654042380000|2022-06-01 00:13:00|1579.1|1577.9|1579.8|1578.6|1579.8|1578.6|1579.1|1577.9|9
1654042390000|2022-06-01 00:13:10|1579.6|1578.4|1579.4|1578.2|1579.7|1578.5|1579.4|1578.2|7
1654042400000|2022-06-01 00:13:20|1579.3|1578.1|1579|1577.8|1579.3|1578.1|1579|1577.8|3
1654042420000|2022-06-01 00:13:40|1579.3|1578.1|1579.1|1577.9|1579.3|1578.1|1579|1577.8|1
1654042430000|2022-06-01 00:13:50|1579.2|1578|1579.5|1578.3|1579.5|1578.3|1579.1|1577.9|13
1654042440000|2022-06-01 00:14:00|1579.9|1578.7|1580.2|1579|1580.2|1579|1579.9|1578.7|6
1654042450000|2022-06-01 00:14:10|1580.1|1578.9|1580.5|1579.3|1580.5|1579.3|1579.7|1578.5|16
1654042460000|2022-06-01 00:14:20|1580.2|1579|1579.9|1578.7|1580.2|1579|1579.7|1578.5|9
1654042470000|2022-06-01 00:14:30|1579.7|1578.5|1579.7|1578.5|1579.7|1578.5|1579.7|1578.5|2
1654042480000|2022-06-01 00:14:40|1579.6|1578.4|1579.6|1578.4|1579.6|1578.4|1579.6|1578.4|0
1654042490000|2022-06-01 00:14:50|1579.7|1578.5|1579.9|1578.7|1579.9|1578.7|1579.7|1578.5|1
1654042500000|2022-06-01 00:15:00|1579.8|1578.6|1580.8|1579.6|1580.9|1579.7|1579.5|1578.3|35
1654042510000|2022-06-01 00:15:10|1580.9|1579.7|1581.2|1580|1581.2|1580|1580.9|1579.7|2
1654042520000|2022-06-01 00:15:20|||||||||1
1654042540000|2022-06-01 00:15:40|1580.9|1579.7|1580.7|1579.5|1580.9|1579.7|1580.7|1579.5|8
1654042550000|2022-06-01 00:15:50|1580.9|1579.7|1580.9|1579.7|1580.9|1579.7|1580.9|1579.7|0
1654042560000|2022-06-01 00:16:00|1581|1579.8|1581.1|1579.9|1581.1|1579.9|1581|1579.8|1
1654042570000|2022-06-01 00:16:10|||||||||2
1654042600000|2022-06-01 00:16:40|1581.3|1580.1|1582.1|1580.9|1582.1|1580.9|1581.3|1580.1|10
1654042620000|2022-06-01 00:17:00|1582.3|1581.1|1582.3|1581.1|1582.3|1581.1|1582.3|1581.1|1
1654042650000|2022-06-01 00:17:30|1582.2|1581|1581.5|1580.3|1582.2|1581|1581.5|1580.3|1
1654042660000|2022-06-01 00:17:40|1581.6|1580.4|1582.4|1581.2|1582.4|1581.2|1581.6|1580.4|1
1654042670000|2022-06-01 00:17:50|1582.3|1581.1|1581.9|1580.7|1582.3|1581.1|1581.9|1580.7|1
1654042680000|2022-06-01 00:18:00|1581.8|1580.6|1582.4|1581.2|1582.4|1581.2|1581.8|1580.6|2
1654042690000|2022-06-01 00:18:10|1582.5|1581.3|1582.6|1581.4|1582.7|1581.5|1582.5|1581.3|3
1654042700000|2022-06-01 00:18:20|1582.7|1581.5|1582.9|1581.7|1582.9|1581.7|1582.5|1581.3|6
1654042710000|2022-06-01 00:18:30|1582.7|1581.5|1582.7|1581.5|1582.7|1581.5|1582.7|1581.5|1
1654042720000|2022-06-01 00:18:40|1582.5|1581.3|1582.4|1581.2|1582.5|1581.3|1582.4|1581.2|0
1654042730000|2022-06-01 00:18:50|1582.7|1581.5|1582.7|1581.5|1582.7|1581.5|1582.7|1581.5|2
1654042740000|2022-06-01 00:19:00|1583|1581.8|1583.3|1582.1|1583.3|1582.1|1583|1581.8|6
1654042750000|2022-06-01 00:19:10|1583.2|1582|1583.1|1581.9|1583.3|1582.1|1583.1|1581.9|4
1654042760000|2022-06-01 00:19:20|1582.9|1581.7|1582.9|1581.7|1582.9|1581.7|1582.7|1581.5|2
1654042770000|2022-06-01 00:19:30|1582.8|1581.6|1582.8|1581.6|1582.8|1581.6|1582.8|1581.6|1
1654042800000|2022-06-01 00:20:00|1582.5|1581.3|1582.4|1581.2|1582.5|1581.3|1582.1|1580.9|2
1654042810000|2022-06-01 00:20:10|1582.2|1581|1582.2|1581|1582.2|1581|1582.2|1581|0
1654042820000|2022-06-01 00:20:20|1582.1|1580.9|1582.1|1580.9|1582.1|1580.9|1582.1|1580.9|0
1654042830000|2022-06-01 00:20:30|1582.2|1581|1581.9|1580.7|1582.8|1581.6|1581.9|1580.7|2
1654042840000|2022-06-01 00:20:40|1582|1580.8|1582.2|1581|1582.2|1581|1582|1580.8|1
1654042850000|2022-06-01 00:20:50|1582|1580.8|1581.9|1580.7|1582|1580.8|1581.9|1580.7|1
1654042860000|2022-06-01 00:21:00|1582.1|1580.9|1582.6|1581.4|1582.6|1581.4|1582.1|1580.9|7
1654042870000|2022-06-01 00:21:10|1582.5|1581.3|1582.5|1581.3|1582.5|1581.3|1582.5|1581.3|0
1654042880000|2022-06-01 00:21:20|1582.3|1581.1|1582.4|1581.2|1582.4|1581.2|1582.3|1581.1|13
1654042890000|2022-06-01 00:21:30|1582.3|1581.1|1582.3|1581.1|1582.3|1581.1|1582.3|1581.1|0
1654042910000|2022-06-01 00:21:50|1582.4|1581.2|1582.4|1581.2|1582.4|1581.2|1582.4|1581.2|0
1654042920000|2022-06-01 00:22:00|1582.5|1581.3|1582.6|1581.4|1582.7|1581.5|1582.5|1581.3|5
1654042980000|2022-06-01 00:23:00|1582.5|1581.3|1582.6|1581.4|1582.6|1581.4|1582.5|1581.3|2
1654042990000|2022-06-01 00:23:10|1582.4|1581.2|1582.4|1581.2|1582.4|1581.2|1582.4|1581.2|1
1654043000000|2022-06-01 00:23:20|1582.3|1581.1|1582.1|1580.9|1582.3|1581.1|1582.1|1580.9|0
1654043010000|2022-06-01 00:23:30|1582.2|1581|1582.4|1581.2|1582.4|1581.2|1582.2|1581|0
1654043040000|2022-06-01 00:24:00|1582.3|1581.1|1582.2|1581|1582.3|1581.1|1582.2|1581|3
1654043050000|2022-06-01 00:24:10|1582.5|1581.3|1582.6|1581.4|1582.6|1581.4|1582.5|1581.3|21
1654043090000|2022-06-01 00:24:50|||||||||1
1654043100000|2022-06-01 00:25:00|1582.7|1581.5|1582.7|1581.5|1582.8|1581.6|1582.7|1581.5|3
1654043110000|2022-06-01 00:25:10|1582.5|1581.3|1582.3|1581.1|1582.5|1581.3|1582.3|1581.1|0
1654043120000|2022-06-01 00:25:20|1582.1|1580.9|1582.1|1580.9|1582.1|1580.9|1582.1|1580.9|1
1654043150000|2022-06-01 00:25:50|1582.2|1581|1582.3|1581.1|1582.3|1581.1|1582.2|1581|1
1654043180000|2022-06-01 00:26:20|1582.4|1581.2|1582.4|1581.2|1582.4|1581.2|1582.4|1581.2|0
1654043200000|2022-06-01 00:26:40|1582.3|1581.1|1582.6|1581.4|1582.7|1581.5|1582.3|1581.1|9
1654043220000|2022-06-01 00:27:00|1582.7|1581.5|1582.5|1581.3|1582.7|1581.5|1582.5|1581.3|2
1654043240000|2022-06-01 00:27:20|1582.4|1581.2|1582.5|1581.3|1582.5|1581.3|1582.4|1581.2|1
1654043280000|2022-06-01 00:28:00|1582.7|1581.5|1582.6|1581.4|1582.7|1581.5|1582.6|1581.4|5
1654043300000|2022-06-01 00:28:20|1582.4|1581.2|1582.3|1581.1|1582.7|1581.5|1582.3|1581.1|16
1654043310000|2022-06-01 00:28:30|1582.4|1581.2|1582.3|1581.1|1582.4|1581.2|1582.3|1581.1|0
1654043320000|2022-06-01 00:28:40|1582.2|1581|1582.2|1581|1582.2|1581|1582.2|1581|1
1654043330000|2022-06-01 00:28:50|1582.3|1581.1|1582.3|1581.1|1582.3|1581.1|1582.3|1581.1|0
1654043340000|2022-06-01 00:29:00|1582.4|1581.2|1582.9|1581.7|1582.9|1581.7|1582.4|1581.2|9
1654043350000|2022-06-01 00:29:10|1582.8|1581.6|1582.8|1581.6|1582.9|1581.7|1582.8|1581.6|3
1654043360000|2022-06-01 00:29:20|1582.7|1581.5|1582.4|1581.2|1582.7|1581.5|1582.4|1581.2|0
1654043370000|2022-06-01 00:29:30|1582.3|1581.1|1582.8|1581.6|1582.8|1581.6|1582.3|1581.1|8
1654043380000|2022-06-01 00:29:40|1582.6|1581.4|1582.6|1581.4|1582.6|1581.4|1582.6|1581.4|3
1654043440000|2022-06-01 00:30:40|1582.8|1581.6|1582.8|1581.6|1582.8|1581.6|1582.8|1581.6|30
1654043450000|2022-06-01 00:30:50|1582.7|1581.5|1582.7|1581.5|1582.7|1581.5|1582.7|1581.5|0
1654043460000|2022-06-01 00:31:00|1582.8|1581.6|1583.1|1581.9|1583.1|1581.9|1582.7|1581.5|27
1654043470000|2022-06-01 00:31:10|1582.9|1581.7|1583.1|1581.9|1583.1|1581.9|1582.9|1581.7|4
1654043480000|2022-06-01 00:31:20|1583.2|1582|1583.2|1582|1583.2|1582|1583.2|1582|4
1654043510000|2022-06-01 00:31:50|1583.5|1582.3|1583.5|1582.3|1583.5|1582.3|1583.5|1582.3|2
1654043520000|2022-06-01 00:32:00|1583.4|1582.2|1583.5|1582.3|1583.5|1582.3|1583.4|1582.2|5
1654043600000|2022-06-01 00:33:20|1583|1581.8|1582.5|1581.3|1583|1581.8|1582.5|1581.3|3
1654043610000|2022-06-01 00:33:30|1582.4|1581.2|1582.5|1581.3|1582.5|1581.3|1582.4|1581.2|1
1654043630000|2022-06-01 00:33:50|1582.3|1581.1|1582.1|1580.9|1582.3|1581.1|1582.1|1580.9|4
1654043640000|2022-06-01 00:34:00|1582|1580.8|1582.1|1580.9|1582.1|1580.9|1582|1580.8|5
1654043650000|2022-06-01 00:34:10|1582|1580.8|1582.1|1580.9|1582.1|1580.9|1582|1580.8|2
1654043660000|2022-06-01 00:34:20|1582|1580.8|1582.1|1580.9|1582.1|1580.9|1582|1580.8|3
1654043670000|2022-06-01 00:34:30|1582|1580.8|1582|1580.8|1582.1|1580.9|1582|1580.8|1
1654043680000|2022-06-01 00:34:40|1582.4|1581.2|1582.3|1581.1|1582.4|1581.2|1582.3|1581.1|1
1654043700000|2022-06-01 00:35:00|1582.2|1581|1582.2|1581|1582.2|1581|1582.2|1581|1
1654043720000|2022-06-01 00:35:20|1582|1580.8|1582|1580.8|1582|1580.8|1582|1580.8|0
1654043740000|2022-06-01 00:35:40|1582.3|1581.1|1582.6|1581.4|1582.6|1581.4|1582.3|1581.1|2
1654043750000|2022-06-01 00:35:50|1582.7|1581.5|1582.7|1581.5|1582.7|1581.5|1582.7|1581.5|0
1654043760000|2022-06-01 00:36:00|1582.9|1581.7|1583.1|1581.9|1583.1|1581.9|1582.9|1581.7|2
1654043810000|2022-06-01 00:36:50|1583|1581.8|1583|1581.8|1583|1581.8|1583|1581.8|3
1654043850000|2022-06-01 00:37:30|1582.9|1581.7|1582.8|1581.6|1582.9|1581.7|1582.8|1581.6|0
1654043870000|2022-06-01 00:37:50|1582.6|1581.4|1582.8|1581.6|1582.8|1581.6|1582.6|1581.4|1
1654043910000|2022-06-01 00:38:30|1582.9|1581.7|1583.2|1582|1583.2|1582|1582.9|1581.7|3
1654043920000|2022-06-01 00:38:40|1583.1|1581.9|1583.1|1581.9|1583.1|1581.9|1583.1|1581.9|0
1654043960000|2022-06-01 00:39:20|1583|1581.8|1582.9|1581.7|1583|1581.8|1582.9|1581.7|2
1654043980000|2022-06-01 00:39:40|1582.8|1581.6|1583|1581.8|1583|1581.8|1582.8|1581.6|2
1654044030000|2022-06-01 00:40:30|1583.4|1582.2|1583.4|1582.2|1583.4|1582.2|1583.4|1582.2|10
1654044040000|2022-06-01 00:40:40|1583.3|1582.1|1583.2|1582|1583.3|1582.1|1583.2|1582|6
1654044060000|2022-06-01 00:41:00|1583.3|1582.1|1583.3|1582.1|1583.3|1582.1|1583.2|1582|0
1654044090000|2022-06-01 00:41:30|1583.2|1582|1583.2|1582|1583.2|1582|1583.2|1582|0
1654044100000|2022-06-01 00:41:40|1583.1|1581.9|1583.1|1581.9|1583.1|1581.9|1583.1|1581.9|1
1654044130000|2022-06-01 00:42:10|1583|1581.8|1583|1581.8|1583|1581.8|1583|1581.8|0
1654044150000|2022-06-01 00:42:30|1583.2|1582|1583.3|1582.1|1583.3|1582.1|1583.2|1582|1
1654044160000|2022-06-01 00:42:40|1583.2|1582|1583.9|1582.7|1583.9|1582.7|1583.2|1582|3
1654044200000|2022-06-01 00:43:20|1584|1582.8|1584|1582.8|1584|1582.8|1584|1582.8|0
1654044270000|2022-06-01 00:44:30|||||||||1
1654044280000|2022-06-01 00:44:40|1583.8|1582.6|1583.8|1582.6|1583.8|1582.6|1583.8|1582.6|0
1654044290000|2022-06-01 00:44:50|1583.5|1582.3|1583.5|1582.3|1583.5|1582.3|1583.5|1582.3|1
1654044300000|2022-06-01 00:45:00|1583.3|1582.1|1583.3|1582.1|1583.3|1582.1|1583.3|1582.1|2
1654044320000|2022-06-01 00:45:20|1583|1581.8|1583|1581.8|1583.1|1581.9|1583|1581.8|2
1654044360000|2022-06-01 00:46:00|1583.1|1581.9|1583.3|1582.1|1583.3|1582.1|1583.1|1581.9|4
1654044390000|2022-06-01 00:46:30|1583.1|1581.9|1583.1|1581.9|1583.1|1581.9|1583.1|1581.9|0
1654044410000|2022-06-01 00:46:50|1583.2|1582|1583.3|1582.1|1583.3|1582.1|1583.2|1582|0
1654044420000|2022-06-01 00:47:00|1583.2|1582|1583.1|1581.9|1583.2|1582|1583.1|1581.9|2
1654044460000|2022-06-01 00:47:40|1583.3|1582.1|1583.3|1582.1|1583.3|1582.1|1583.3|1582.1|0
1654044480000|2022-06-01 00:48:00|1583.5|1582.3|1583.5|1582.3|1583.5|1582.3|1583.5|1582.3|0
1654044490000|2022-06-01 00:48:10|||||||||2
1654044510000|2022-06-01 00:48:30|1583.6|1582.4|1583.6|1582.4|1583.6|1582.4|1583.6|1582.4|0
1654044530000|2022-06-01 00:48:50|1583.7|1582.5|1583.6|1582.4|1583.7|1582.5|1583.6|1582.4|2
1654044550000|2022-06-01 00:49:10|1583.5|1582.3|1583.3|1582.1|1583.5|1582.3|1583.3|1582.1|0
1654044570000|2022-06-01 00:49:30|1583.4|1582.2|1583.4|1582.2|1583.4|1582.2|1583.4|1582.2|0
1654044580000|2022-06-01 00:49:40|1583.3|1582.1|1583.3|1582.1|1583.3|1582.1|1583.3|1582.1|0
1654044590000|2022-06-01 00:49:50|||||||||1
1654044600000|2022-06-01 00:50:00|1583.5|1582.3|1583.5|1582.3|1583.5|1582.3|1583.5|1582.3|1
1654044650000|2022-06-01 00:50:50|1583.2|1582|1583.2|1582|1583.2|1582|1583.2|1582|6
1654044660000|2022-06-01 00:51:00|1583.1|1581.9|1583.4|1582.2|1583.4|1582.2|1583.1|1581.9|2
1654044710000|2022-06-01 00:51:50|1583.3|1582.1|1583.3|1582.1|1583.3|1582.1|1583.3|1582.1|0
1654044740000|2022-06-01 00:52:20|1583.4|1582.2|1583.3|1582.1|1583.4|1582.2|1583.3|1582.1|0
1654044750000|2022-06-01 00:52:30|1583.1|1581.9|1583.1|1581.9|1583.2|1582|1583.1|1581.9|0
1654044770000|2022-06-01 00:52:50|1583|1581.8|1583.2|1582|1583.3|1582.1|1583|1581.8|2
1654044810000|2022-06-01 00:53:30|1583.1|1581.9|1583.1|1581.9|1583.1|1581.9|1583.1|1581.9|1
1654044840000|2022-06-01 00:54:00|1583|1581.8|1582.9|1581.7|1583|1581.8|1582.9|1581.7|1
1654044850000|2022-06-01 00:54:10|||||||||1
1654044880000|2022-06-01 00:54:40|1583.3|1582.1|1583.2|1582|1583.3|1582.1|1583.2|1582|2
1654044900000|2022-06-01 00:55:00|1583.1|1581.9|1583.2|1582|1583.2|1582|1583.1|1581.9|4
1654044910000|2022-06-01 00:55:10|1583.5|1582.3|1583.5|1582.3|1583.5|1582.3|1583.5|1582.3|4
1654044950000|2022-06-01 00:55:50|1583.3|1582.1|1583.4|1582.2|1583.4|1582.2|1583.3|1582.1|2
1654044980000|2022-06-01 00:56:20|1583.5|1582.3|1583.5|1582.3|1583.6|1582.4|1583.5|1582.3|2
1654044990000|2022-06-01 00:56:30|1583.6|1582.4|1583.5|1582.3|1583.6|1582.4|1583.5|1582.3|0
1654045000000|2022-06-01 00:56:40|1583.4|1582.2|1583.4|1582.2|1583.4|1582.2|1583.4|1582.2|3
1654045030000|2022-06-01 00:57:10|||||||||1
1654045040000|2022-06-01 00:57:20|1583.7|1582.5|1583.7|1582.5|1583.7|1582.5|1583.7|1582.5|2
1654045060000|2022-06-01 00:57:40|1583.8|1582.6|1583.8|1582.6|1583.8|1582.6|1583.8|1582.6|0
1654045070000|2022-06-01 00:57:50|1583.7|1582.5|1583.6|1582.4|1583.7|1582.5|1583.6|1582.4|1
1654045080000|2022-06-01 00:58:00|1583.5|1582.3|1583.7|1582.5|1583.7|1582.5|1583.5|1582.3|0
1654045110000|2022-06-01 00:58:30|1583.9|1582.7|1583.9|1582.7|1583.9|1582.7|1583.9|1582.7|5
1654045140000|2022-06-01 00:59:00|1583.8|1582.6|1583.8|1582.6|1583.8|1582.6|1583.8|1582.6|0
1654045170000|2022-06-01 00:59:30|1584.1|1582.9|1584.1|1582.9|1584.1|1582.9|1584.1|1582.9|2
1654045200000|2022-06-01 01:00:00|1584.3|1583.1|1584.6|1583.4|1584.6|1583.4|1584|1582.8|56
1654045210000|2022-06-01 01:00:10|1584.8|1583.6|1584.9|1583.7|1585|1583.8|1584.7|1583.5|33
1654045220000|2022-06-01 01:00:20|1585|1583.8|1585|1583.8|1585.1|1583.9|1584.8|1583.6|14
1654045230000|2022-06-01 01:00:30|1585.1|1583.9|1585|1583.8|1585.1|1583.9|1585|1583.8|13
1654045240000|2022-06-01 01:00:40|1585.1|1583.9|1585.3|1584.1|1585.3|1584.1|1585.1|1583.9|20
1654045250000|2022-06-01 01:00:50|1585.1|1583.9|1585|1583.8|1585.1|1583.9|1585|1583.8|5
1654045260000|2022-06-01 01:01:00|1585.1|1583.9|1585.1|1583.9|1585.2|1584|1585|1583.8|11
1654045270000|2022-06-01 01:01:10|1585.2|1584|1585.2|1584|1585.2|1584|1585.2|1584|1
1654045280000|2022-06-01 01:01:20|1585.4|1584.2|1585.7|1584.5|1585.7|1584.5|1585.4|1584.2|12
1654045290000|2022-06-01 01:01:30|1585.6|1584.4|1585.6|1584.4|1585.6|1584.4|1585.6|1584.4|17
1654045300000|2022-06-01 01:01:40|||||||||1
1654045310000|2022-06-01 01:01:50|1585.5|1584.3|1585.7|1584.5|1585.8|1584.6|1585.5|1584.3|10
1654045320000|2022-06-01 01:02:00|1585.6|1584.4|1584.9|1583.7|1585.6|1584.4|1584.9|1583.7|59
1654045330000|2022-06-01 01:02:10|1584.7|1583.5|1584.7|1583.5|1584.7|1583.5|1584.2|1583|14
1654045340000|2022-06-01 01:02:20|1584.8|1583.6|1584.8|1583.6|1584.8|1583.6|1584.8|1583.6|0
1654045350000|2022-06-01 01:02:30|1584.9|1583.7|1585.3|1584.1|1585.3|1584.1|1584.8|1583.6|15
1654045360000|2022-06-01 01:02:40|1585.1|1583.9|1585.3|1584.1|1585.3|1584.1|1585.1|1583.9|0
1654045370000|2022-06-01 01:02:50|1585.1|1583.9|1585.3|1584.1|1585.3|1584.1|1585.1|1583.9|1
1654045380000|2022-06-01 01:03:00|1585.2|1584|1585.2|1584|1585.2|1584|1585.2|1584|11
1654045390000|2022-06-01 01:03:10|1585.3|1584.1|1585.2|1584|1585.7|1584.5|1585.1|1583.9|21
1654045400000|2022-06-01 01:03:20|1585.1|1583.9|1585.6|1584.4|1585.6|1584.4|1585.1|1583.9|3
1654045410000|2022-06-01 01:03:30|1585.4|1584.2|1585.4|1584.2|1585.4|1584.2|1585.4|1584.2|0
1654045420000|2022-06-01 01:03:40|1585.5|1584.3|1585.4|1584.2|1585.5|1584.3|1585.4|1584.2|8
1654045430000|2022-06-01 01:03:50|1585.5|1584.3|1586.3|1585.1|1586.3|1585.1|1585.5|1584.3|24
1654045440000|2022-06-01 01:04:00|1586|1584.8|1585.9|1584.7|1586.2|1585|1585.9|1584.7|17
1654045450000|2022-06-01 01:04:10|1585.7|1584.5|1585.8|1584.6|1585.8|1584.6|1585.7|1584.5|1
1654045460000|2022-06-01 01:04:20|1585.9|1584.7|1585.9|1584.7|1586|1584.8|1585.8|1584.6|11
1654045470000|2022-06-01 01:04:30|1586|1584.8|1585.7|1584.5|1586.1|1584.9|1585.7|1584.5|11
1654045480000|2022-06-01 01:04:40|1585.6|1584.4|1585.4|1584.2|1585.6|1584.4|1585.4|1584.2|1
1654045490000|2022-06-01 01:04:50|1585.7|1584.5|1585.8|1584.6|1585.8|1584.6|1585.5|1584.3|1
1654045500000|2022-06-01 01:05:00|1585.7|1584.5|1584.8|1583.6|1585.7|1584.5|1584.8|1583.6|11
1654045510000|2022-06-01 01:05:10|1584.9|1583.7|1584.5|1583.3|1585|1583.8|1584.3|1583.1|1
1654045520000|2022-06-01 01:05:20|1584.8|1583.6|1584.9|1583.7|1584.9|1583.7|1584.5|1583.3|0
1654045530000|2022-06-01 01:05:30|1584.7|1583.5|1584.8|1583.6|1584.9|1583.7|1584.7|1583.5|1
1654045540000|2022-06-01 01:05:40|1585.1|1583.9|1585|1583.8|1585.3|1584.1|1585|1583.8|5
1654045550000|2022-06-01 01:05:50|1584.8|1583.6|1584.7|1583.5|1584.8|1583.6|1584.7|1583.5|5
1654045560000|2022-06-01 01:06:00|1584.6|1583.4|1584.2|1583|1584.6|1583.4|1584.1|1582.9|5
1654045570000|2022-06-01 01:06:10|1584.1|1582.9|1584.4|1583.2|1584.4|1583.2|1584.1|1582.9|4
1654045580000|2022-06-01 01:06:20|1584.5|1583.3|1585.1|1583.9|1585.1|1583.9|1584.5|1583.3|10
1654045590000|2022-06-01 01:06:30|1584.9|1583.7|1584.3|1583.1|1585|1583.8|1584.3|1583.1|6
1654045600000|2022-06-01 01:06:40|1584.5|1583.3|1585.4|1584.2|1585.4|1584.2|1584.5|1583.3|8
1654045610000|2022-06-01 01:06:50|1585.5|1584.3|1585.9|1584.7|1585.9|1584.7|1585.5|1584.3|3
1654045620000|2022-06-01 01:07:00|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|8
1654045630000|2022-06-01 01:07:10|1586.2|1585|1586.2|1585|1586.3|1585.1|1586.2|1585|1
1654045640000|2022-06-01 01:07:20|1586.1|1584.9|1586.1|1584.9|1586.2|1585|1586.1|1584.9|5
1654045650000|2022-06-01 01:07:30|1586.2|1585|1586.4|1585.2|1586.4|1585.2|1586.2|1585|7
1654045660000|2022-06-01 01:07:40|1586.3|1585.1|1586.3|1585.1|1586.4|1585.2|1586.3|1585.1|7
1654045680000|2022-06-01 01:08:00|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|1586.4|1585.2|14
1654045690000|2022-06-01 01:08:10|1586.6|1585.4|1586.6|1585.4|1586.7|1585.5|1586.6|1585.4|6
1654045700000|2022-06-01 01:08:20|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|19
1654045710000|2022-06-01 01:08:30|||||||||20
1654045720000|2022-06-01 01:08:40|||||||||2
1654045730000|2022-06-01 01:08:50|1586.6|1585.4|1586.1|1584.9|1586.6|1585.4|1586.1|1584.9|13
1654045740000|2022-06-01 01:09:00|1585.3|1584.1|1585.3|1584.1|1585.3|1584.1|1585.2|1584|6
1654045750000|2022-06-01 01:09:10|1585.7|1584.5|1586.2|1585|1586.2|1585|1585.3|1584.1|11
1654045760000|2022-06-01 01:09:20|||||||||1
1654045770000|2022-06-01 01:09:30|1586.3|1585.1|1586.5|1585.3|1586.6|1585.4|1586.3|1585.1|2
1654045780000|2022-06-01 01:09:40|1586.6|1585.4|1586.5|1585.3|1586.6|1585.4|1586.3|1585.1|2
1654045790000|2022-06-01 01:09:50|1586.3|1585.1|1586.8|1585.6|1586.8|1585.6|1586.3|1585.1|4
1654045800000|2022-06-01 01:10:00|1586.9|1585.7|1586.5|1585.3|1586.9|1585.7|1586.3|1585.1|44
1654045810000|2022-06-01 01:10:10|1586.6|1585.4|1586.9|1585.7|1586.9|1585.7|1586.6|1585.4|0
1654045820000|2022-06-01 01:10:20|1586.8|1585.6|1586.7|1585.5|1586.8|1585.6|1586.7|1585.5|0
1654045830000|2022-06-01 01:10:30|1586.6|1585.4|1586.8|1585.6|1586.8|1585.6|1586.6|1585.4|7
1654045840000|2022-06-01 01:10:40|1587|1585.8|1587.1|1585.9|1587.1|1585.9|1587|1585.8|10
1654045850000|2022-06-01 01:10:50|||||||||2
1654045860000|2022-06-01 01:11:00|1587|1585.8|1587.2|1586|1587.2|1586|1587|1585.8|1
1654045870000|2022-06-01 01:11:10|1587.5|1586.3|1587.7|1586.5|1587.8|1586.6|1587.5|1586.3|24
1654045880000|2022-06-01 01:11:20|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|0
1654045890000|2022-06-01 01:11:30|1587.7|1586.5|1587.8|1586.6|1587.8|1586.6|1587.7|1586.5|2
1654045900000|2022-06-01 01:11:40|1587.9|1586.7|1587.7|1586.5|1587.9|1586.7|1587.7|1586.5|13
1654045910000|2022-06-01 01:11:50|1588|1586.8|1588|1586.8|1588|1586.8|1588|1586.8|1
1654045920000|2022-06-01 01:12:00|1587.9|1586.7|1588.4|1587.2|1588.4|1587.2|1587.8|1586.6|12
1654045930000|2022-06-01 01:12:10|1588.7|1587.5|1588.7|1587.5|1588.7|1587.5|1588.7|1587.5|20
1654045940000|2022-06-01 01:12:20|1588.6|1587.4|1588.5|1587.3|1588.6|1587.4|1588.3|1587.1|17
1654045950000|2022-06-01 01:12:30|1588.4|1587.2|1588.6|1587.4|1588.6|1587.4|1588.4|1587.2|0
1654045970000|2022-06-01 01:12:50|||||||||8
1654045980000|2022-06-01 01:13:00|1588.7|1587.5|1588.7|1587.5|1588.7|1587.5|1588.5|1587.3|6
1654045990000|2022-06-01 01:13:10|1588.8|1587.6|1588.6|1587.4|1588.8|1587.6|1588.6|1587.4|12
1654046000000|2022-06-01 01:13:20|1588.7|1587.5|1588.6|1587.4|1588.7|1587.5|1588.6|1587.4|1
1654046010000|2022-06-01 01:13:30|1588.7|1587.5|1588.8|1587.6|1588.9|1587.7|1588.7|1587.5|1
1654046020000|2022-06-01 01:13:40|1588.9|1587.7|1588.8|1587.6|1588.9|1587.7|1588.8|1587.6|1
1654046030000|2022-06-01 01:13:50|1589.2|1588|1589.4|1588.2|1589.4|1588.2|1589.1|1587.9|38
1654046040000|2022-06-01 01:14:00|1589.3|1588.1|1589|1587.8|1589.4|1588.2|1589|1587.8|31
1654046050000|2022-06-01 01:14:10|1588.8|1587.6|1588.7|1587.5|1588.8|1587.6|1588.6|1587.4|3
1654046060000|2022-06-01 01:14:20|1588.1|1586.9|1588.2|1587|1588.2|1587|1588.1|1586.9|12
1654046070000|2022-06-01 01:14:30|1588.1|1586.9|1588.1|1586.9|1588.2|1587|1588|1586.8|2
1654046090000|2022-06-01 01:14:50|1588.2|1587|1588.2|1587|1588.3|1587.1|1588.1|1586.9|1
1654046100000|2022-06-01 01:15:00|1588.1|1586.9|1587.7|1586.5|1588.1|1586.9|1587.6|1586.4|9
1654046110000|2022-06-01 01:15:10|1587.6|1586.4|1587.7|1586.5|1587.7|1586.5|1587.6|1586.4|5
1654046120000|2022-06-01 01:15:20|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|1587.7|1586.5|1
1654046130000|2022-06-01 01:15:30|1588|1586.8|1588.3|1587.1|1588.3|1587.1|1588|1586.8|5
1654046140000|2022-06-01 01:15:40|1588.4|1587.2|1588.5|1587.3|1588.6|1587.4|1588.3|1587.1|5
1654046150000|2022-06-01 01:15:50|1588.8|1587.6|1588.9|1587.7|1589.1|1587.9|1588.8|1587.6|9
1654046160000|2022-06-01 01:16:00|1589.1|1587.9|1588.5|1587.3|1589.1|1587.9|1588.5|1587.3|9
1654046170000|2022-06-01 01:16:10|1588.9|1587.7|1588.5|1587.3|1588.9|1587.7|1588.5|1587.3|6
1654046180000|2022-06-01 01:16:20|1588.6|1587.4|1588.7|1587.5|1588.8|1587.6|1588.6|1587.4|1
1654046190000|2022-06-01 01:16:30|1588.8|1587.6|1588.8|1587.6|1589|1587.8|1588.7|1587.5|4
1654046200000|2022-06-01 01:16:40|1588.6|1587.4|1588.7|1587.5|1588.7|1587.5|1588.6|1587.4|3
1654046210000|2022-06-01 01:16:50|1588.8|1587.6|1588.9|1587.7|1589|1587.8|1588.8|1587.6|2
1654046220000|2022-06-01 01:17:00|1589|1587.8|1589.7|1588.5|1589.7|1588.5|1589|1587.8|8
1654046230000|2022-06-01 01:17:10|1589.5|1588.3|1589.8|1588.6|1589.8|1588.6|1589.5|1588.3|15
1654046240000|2022-06-01 01:17:20|1589.7|1588.5|1589.8|1588.6|1589.8|1588.6|1589.7|1588.5|9
1654046250000|2022-06-01 01:17:30|1589.9|1588.7|1589.7|1588.5|1589.9|1588.7|1589.7|1588.5|10
1654046260000|2022-06-01 01:17:40|1590|1588.8|1590.1|1588.9|1590.2|1589|1590|1588.8|6
1654046270000|2022-06-01 01:17:50|1590|1588.8|1590|1588.8|1590.1|1588.9|1589.9|1588.7|15
1654046280000|2022-06-01 01:18:00|1589.9|1588.7|1589.5|1588.3|1589.9|1588.7|1589.5|1588.3|9
1654046290000|2022-06-01 01:18:10|1589.7|1588.5|1589.5|1588.3|1589.7|1588.5|1589.5|1588.3|2
1654046300000|2022-06-01 01:18:20|||||||||1
1654046310000|2022-06-01 01:18:30|1589.6|1588.4|1589.5|1588.3|1589.6|1588.4|1589.5|1588.3|8
1654046320000|2022-06-01 01:18:40|||||||||3
1654046330000|2022-06-01 01:18:50|1589.7|1588.5|1589.4|1588.2|1589.7|1588.5|1589.4|1588.2|5
1654046340000|2022-06-01 01:19:00|1589.3|1588.1|1589.2|1588|1589.3|1588.1|1588.9|1587.7|14
1654046350000|2022-06-01 01:19:10|1589.3|1588.1|1589.5|1588.3|1589.5|1588.3|1589.2|1588|1
1654046360000|2022-06-01 01:19:20|1589.4|1588.2|1589.4|1588.2|1589.4|1588.2|1589.3|1588.1|1
1654046370000|2022-06-01 01:19:30|1589.7|1588.5|1589.4|1588.2|1589.7|1588.5|1589.3|1588.1|5
1654046380000|2022-06-01 01:19:40|1589.5|1588.3|1589.4|1588.2|1589.5|1588.3|1589.3|1588.1|1
1654046400000|2022-06-01 01:20:00|1589.3|1588.1|1589.3|1588.1|1589.3|1588.1|1589.3|1588.1|1
1654046410000|2022-06-01 01:20:10|1589.1|1587.9|1589.3|1588.1|1589.3|1588.1|1589.1|1587.9|1
1654046420000|2022-06-01 01:20:20|||||||||1
1654046430000|2022-06-01 01:20:30|||||||||1
1654046450000|2022-06-01 01:20:50|1589.8|1588.6|1590|1588.8|1590|1588.8|1589.8|1588.6|5
1654046460000|2022-06-01 01:21:00|1589.9|1588.7|1590|1588.8|1590|1588.8|1589.9|1588.7|2
1654046490000|2022-06-01 01:21:30|1589.9|1588.7|1589.7|1588.5|1589.9|1588.7|1589.7|1588.5|3
1654046500000|2022-06-01 01:21:40|1589.8|1588.6|1589.8|1588.6|1589.8|1588.6|1589.8|1588.6|1
1654046510000|2022-06-01 01:21:50|1589.7|1588.5|1589.7|1588.5|1589.7|1588.5|1589.7|1588.5|2
1654046520000|2022-06-01 01:22:00|1589.9|1588.7|1590.1|1588.9|1590.1|1588.9|1589.9|1588.7|6
1654046530000|2022-06-01 01:22:10|1590.2|1589|1590.3|1589.1|1590.3|1589.1|1590.2|1589|4
1654046550000|2022-06-01 01:22:30|1590.4|1589.2|1590.3|1589.1|1590.4|1589.2|1590.3|1589.1|2
1654046560000|2022-06-01 01:22:40|||||||||1
1654046570000|2022-06-01 01:22:50|1590.4|1589.2|1590.3|1589.1|1590.4|1589.2|1590.3|1589.1|1
1654046580000|2022-06-01 01:23:00|1590.2|1589|1589.5|1588.3|1590.3|1589.1|1589.5|1588.3|10
1654046590000|2022-06-01 01:23:10|1589.3|1588.1|1589.3|1588.1|1589.3|1588.1|1589.3|1588.1|1
1654046600000|2022-06-01 01:23:20|1589.6|1588.4|1589.7|1588.5|1589.7|1588.5|1589.6|1588.4|3
1654046630000|2022-06-01 01:23:50|1589.6|1588.4|1589.7|1588.5|1589.7|1588.5|1589.6|1588.4|1
1654046640000|2022-06-01 01:24:00|1589.6|1588.4|1589.5|1588.3|1589.6|1588.4|1589.5|1588.3|1
1654046650000|2022-06-01 01:24:10|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|3
1654046660000|2022-06-01 01:24:20|||||||||1
1654046670000|2022-06-01 01:24:30|1589.5|1588.3|1590.1|1588.9|1590.1|1588.9|1589.5|1588.3|5
1654046680000|2022-06-01 01:24:40|1589.9|1588.7|1589.9|1588.7|1589.9|1588.7|1589.9|1588.7|0
1654046690000|2022-06-01 01:24:50|1589.8|1588.6|1589.8|1588.6|1589.9|1588.7|1589.7|1588.5|5
1654046700000|2022-06-01 01:25:00|1589.9|1588.7|1589.4|1588.2|1589.9|1588.7|1589.4|1588.2|5
1654046710000|2022-06-01 01:25:10|1589.5|1588.3|1589.5|1588.3|1589.5|1588.3|1589.5|1588.3|0
1654046720000|2022-06-01 01:25:20|1589.4|1588.2|1589.3|1588.1|1589.4|1588.2|1589.3|1588.1|0
1654046730000|2022-06-01 01:25:30|1589.4|1588.2|1589.4|1588.2|1589.4|1588.2|1589.4|1588.2|3
1654046740000|2022-06-01 01:25:40|||||||||1
1654046760000|2022-06-01 01:26:00|||||||||1
1654046770000|2022-06-01 01:26:10|1589.7|1588.5|1589.7|1588.5|1589.7|1588.5|1589.7|1588.5|4
1654046780000|2022-06-01 01:26:20|1590|1588.8|1590.2|1589|1590.2|1589|1589.9|1588.7|11
1654046790000|2022-06-01 01:26:30|1590.1|1588.9|1590|1588.8|1590.1|1588.9|1590|1588.8|1
1654046800000|2022-06-01 01:26:40|1590.1|1588.9|1590.2|1589|1590.2|1589|1590.1|1588.9|0
1654046810000|2022-06-01 01:26:50|1590.3|1589.1|1590.4|1589.2|1590.4|1589.2|1590.3|1589.1|3
1654046820000|2022-06-01 01:27:00|1590.3|1589.1|1590.3|1589.1|1590.3|1589.1|1590.1|1588.9|3
1654046830000|2022-06-01 01:27:10|1590.4|1589.2|1590.5|1589.3|1590.6|1589.4|1590.4|1589.2|1
1654046840000|2022-06-01 01:27:20|1590.6|1589.4|1591.2|1590|1591.2|1590|1590.6|1589.4|6
1654046850000|2022-06-01 01:27:30|1591.1|1589.9|1590.8|1589.6|1591.1|1589.9|1590.7|1589.5|4
1654046860000|2022-06-01 01:27:40|1590.7|1589.5|1590.8|1589.6|1590.9|1589.7|1590.7|1589.5|3
1654046870000|2022-06-01 01:27:50|1590.7|1589.5|1591|1589.8|1591|1589.8|1590.7|1589.5|6
1654046880000|2022-06-01 01:28:00|1591.1|1589.9|1591.1|1589.9|1591.1|1589.9|1591.1|1589.9|1
1654046900000|2022-06-01 01:28:20|1591|1589.8|1591|1589.8|1591|1589.8|1591|1589.8|1
1654046910000|2022-06-01 01:28:30|||||||||1
1654046920000|2022-06-01 01:28:40|1590.9|1589.7|1590.9|1589.7|1590.9|1589.7|1590.9|1589.7|0
1654046940000|2022-06-01 01:29:00|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|1590.7|1589.5|10
1654046950000|2022-06-01 01:29:10|1590.7|1589.5|1590.9|1589.7|1590.9|1589.7|1590.7|1589.5|4
1654046960000|2022-06-01 01:29:20|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|5
1654046970000|2022-06-01 01:29:30|1590.9|1589.7|1591|1589.8|1591|1589.8|1590.9|1589.7|3
1654046980000|2022-06-01 01:29:40|1590.9|1589.7|1590.9|1589.7|1591|1589.8|1590.9|1589.7|1
1654046990000|2022-06-01 01:29:50|1591.1|1589.9|1591.3|1590.1|1591.4|1590.2|1591.1|1589.9|8
1654047000000|2022-06-01 01:30:00|1591.1|1589.9|1591.1|1589.9|1591.2|1590|1591.1|1589.9|9
1654047010000|2022-06-01 01:30:10|1591|1589.8|1591|1589.8|1591|1589.8|1591|1589.8|0
1654047020000|2022-06-01 01:30:20|1590.8|1589.6|1590.9|1589.7|1590.9|1589.7|1590.7|1589.5|27
1654047030000|2022-06-01 01:30:30|1590.7|1589.5|1590.3|1589.1|1590.7|1589.5|1590.2|1589|8
1654047040000|2022-06-01 01:30:40|1590.4|1589.2|1590.4|1589.2|1590.5|1589.3|1590.3|1589.1|3
1654047050000|2022-06-01 01:30:50|1590.6|1589.4|1590.9|1589.7|1590.9|1589.7|1590.6|1589.4|0
1654047060000|2022-06-01 01:31:00|1591.1|1589.9|1590.9|1589.7|1591.1|1589.9|1590.9|1589.7|3
1654047070000|2022-06-01 01:31:10|1590.5|1589.3|1590.5|1589.3|1590.5|1589.3|1590.5|1589.3|1
1654047080000|2022-06-01 01:31:20|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|5
1654047090000|2022-06-01 01:31:30|1590.6|1589.4|1590.6|1589.4|1590.6|1589.4|1590.6|1589.4|1
1654047100000|2022-06-01 01:31:40|1590.4|1589.2|1590.5|1589.3|1590.5|1589.3|1590.4|1589.2|6
1654047120000|2022-06-01 01:32:00|1590.7|1589.5|1590.7|1589.5|1590.7|1589.5|1590.7|1589.5|5
1654047130000|2022-06-01 01:32:10|||||||||1
1654047160000|2022-06-01 01:32:40|||||||||8
1654047170000|2022-06-01 01:32:50|1590.8|1589.6|1591|1589.8|1591|1589.8|1590.8|1589.6|13
1654047180000|2022-06-01 01:33:00|||||||||10
1654047190000|2022-06-01 01:33:10|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|5
1654047200000|2022-06-01 01:33:20|1590.7|1589.5|1590.7|1589.5|1590.8|1589.6|1590.7|1589.5|1
1654047210000|2022-06-01 01:33:30|1590.8|1589.6|1590.7|1589.5|1590.8|1589.6|1590.5|1589.3|5
1654047230000|2022-06-01 01:33:50|1590.6|1589.4|1590.5|1589.3|1590.6|1589.4|1590.5|1589.3|13
1654047240000|2022-06-01 01:34:00|1590.4|1589.2|1590.6|1589.4|1590.6|1589.4|1590.4|1589.2|17
1654047260000|2022-06-01 01:34:20|1590.9|1589.7|1590.9|1589.7|1591|1589.8|1590.9|1589.7|20
1654047270000|2022-06-01 01:34:30|1590.8|1589.6|1590.9|1589.7|1591|1589.8|1590.8|1589.6|6
1654047280000|2022-06-01 01:34:40|1590.8|1589.6|1591|1589.8|1591|1589.8|1590.8|1589.6|0
1654047290000|2022-06-01 01:34:50|1591.1|1589.9|1591.1|1589.9|1591.1|1589.9|1591|1589.8|0
1654047300000|2022-06-01 01:35:00|1591|1589.8|1590.3|1589.1|1591.1|1589.9|1590.2|1589|9
1654047310000|2022-06-01 01:35:10|1590.2|1589|1590.2|1589|1590.2|1589|1590.2|1589|21
1654047320000|2022-06-01 01:35:20|1590|1588.8|1590.1|1588.9|1590.1|1588.9|1590|1588.8|2
1654047340000|2022-06-01 01:35:40|||||||||14
1654047350000|2022-06-01 01:35:50|1589.9|1588.7|1590.3|1589.1|1590.3|1589.1|1589.9|1588.7|7
1654047360000|2022-06-01 01:36:00|1590.2|1589|1589.9|1588.7|1590.2|1589|1589.9|1588.7|22
1654047370000|2022-06-01 01:36:10|1590|1588.8|1590|1588.8|1590|1588.8|1590|1588.8|7
1654047380000|2022-06-01 01:36:20|1589.9|1588.7|1590|1588.8|1590|1588.8|1589.9|1588.7|1
1654047390000|2022-06-01 01:36:30|1589.9|1588.7|1589.9|1588.7|1590|1588.8|1589.9|1588.7|6
1654047400000|2022-06-01 01:36:40|1590|1588.8|1590|1588.8|1590|1588.8|1589.9|1588.7|4
1654047410000|2022-06-01 01:36:50|1589.9|1588.7|1590.2|1589|1590.3|1589.1|1589.9|1588.7|4
1654047420000|2022-06-01 01:37:00|||||||||4
1654047430000|2022-06-01 01:37:10|1590.1|1588.9|1590.1|1588.9|1590.1|1588.9|1590.1|1588.9|2
1654047440000|2022-06-01 01:37:20|1589.9|1588.7|1589.7|1588.5|1589.9|1588.7|1589.6|1588.4|9
1654047450000|2022-06-01 01:37:30|1589.6|1588.4|1589.7|1588.5|1589.7|1588.5|1589.6|1588.4|2
1654047470000|2022-06-01 01:37:50|1589.5|1588.3|1589.8|1588.6|1589.8|1588.6|1589.5|1588.3|0
1654047480000|2022-06-01 01:38:00|1589.7|1588.5|1589.8|1588.6|1589.8|1588.6|1589.6|1588.4|1
1654047490000|2022-06-01 01:38:10|1589.9|1588.7|1590|1588.8|1590|1588.8|1589.9|1588.7|1
1654047500000|2022-06-01 01:38:20|1590.1|1588.9|1590.3|1589.1|1590.3|1589.1|1590.1|1588.9|0
1654047510000|2022-06-01 01:38:30|||||||||1
1654047520000|2022-06-01 01:38:40|1590.1|1588.9|1590.2|1589|1590.2|1589|1590.1|1588.9|0
1654047530000|2022-06-01 01:38:50|1590.1|1588.9|1590.2|1589|1590.3|1589.1|1590.1|1588.9|0
1654047540000|2022-06-01 01:39:00|1590.1|1588.9|1590.3|1589.1|1590.3|1589.1|1590|1588.8|10
1654047550000|2022-06-01 01:39:10|1590.2|1589|1590.3|1589.1|1590.4|1589.2|1590.2|1589|4
1654047560000|2022-06-01 01:39:20|1590.2|1589|1590.3|1589.1|1590.3|1589.1|1590.2|1589|0
1654047570000|2022-06-01 01:39:30|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|1590.3|1589.1|1
1654047590000|2022-06-01 01:39:50|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|2
1654047600000|2022-06-01 01:40:00|1590.7|1589.5|1590.7|1589.5|1591|1589.8|1590.7|1589.5|9
1654047610000|2022-06-01 01:40:10|1590.8|1589.6|1590.7|1589.5|1590.8|1589.6|1590.7|1589.5|0
1654047620000|2022-06-01 01:40:20|||||||||7
1654047640000|2022-06-01 01:40:40|1591.2|1590|1591.1|1589.9|1591.2|1590|1591|1589.8|6
1654047650000|2022-06-01 01:40:50|1591.3|1590.1|1591.1|1589.9|1591.3|1590.1|1591.1|1589.9|1
1654047660000|2022-06-01 01:41:00|1591|1589.8|1590.9|1589.7|1591|1589.8|1590.9|1589.7|3
1654047670000|2022-06-01 01:41:10|1590.8|1589.6|1590.6|1589.4|1590.8|1589.6|1590.6|1589.4|1
1654047680000|2022-06-01 01:41:20|1590.3|1589.1|1590.1|1588.9|1590.3|1589.1|1590.1|1588.9|1
1654047700000|2022-06-01 01:41:40|||||||||1
1654047740000|2022-06-01 01:42:20|1590|1588.8|1590|1588.8|1590|1588.8|1590|1588.8|3
1654047750000|2022-06-01 01:42:30|||||||||1
1654047770000|2022-06-01 01:42:50|||||||||2
1654047780000|2022-06-01 01:43:00|1589.9|1588.7|1589.5|1588.3|1589.9|1588.7|1589.5|1588.3|6
1654047800000|2022-06-01 01:43:20|||||||||1
1654047810000|2022-06-01 01:43:30|1589.4|1588.2|1589.4|1588.2|1589.4|1588.2|1589.4|1588.2|2
1654047840000|2022-06-01 01:44:00|1589.1|1587.9|1588.5|1587.3|1589.1|1587.9|1588.5|1587.3|8
1654047850000|2022-06-01 01:44:10|||||||||2
1654047860000|2022-06-01 01:44:20|1588.6|1587.4|1588.9|1587.7|1589|1587.8|1588.6|1587.4|2
1654047870000|2022-06-01 01:44:30|1589|1587.8|1588.9|1587.7|1589|1587.8|1588.9|1587.7|2
1654047880000|2022-06-01 01:44:40|1589|1587.8|1588.8|1587.6|1589|1587.8|1588.8|1587.6|2
1654047890000|2022-06-01 01:44:50|1588.9|1587.7|1588.7|1587.5|1588.9|1587.7|1588.7|1587.5|2
1654047900000|2022-06-01 01:45:00|1588.8|1587.6|1588.7|1587.5|1588.8|1587.6|1588.7|1587.5|2
1654047910000|2022-06-01 01:45:10|1588.8|1587.6|1588.7|1587.5|1588.8|1587.6|1588.7|1587.5|0
1654047920000|2022-06-01 01:45:20|1588.4|1587.2|1588.6|1587.4|1588.6|1587.4|1588.4|1587.2|12
1654047930000|2022-06-01 01:45:30|1588.5|1587.3|1588.2|1587|1588.5|1587.3|1588.2|1587|5
1654047940000|2022-06-01 01:45:40|1588.3|1587.1|1588.3|1587.1|1588.3|1587.1|1588.3|1587.1|0
1654047950000|2022-06-01 01:45:50|1588.4|1587.2|1588.5|1587.3|1588.5|1587.3|1588.4|1587.2|0
1654047960000|2022-06-01 01:46:00|1588.4|1587.2|1588.4|1587.2|1588.4|1587.2|1588.4|1587.2|2
1654047970000|2022-06-01 01:46:10|1589|1587.8|1589.3|1588.1|1589.4|1588.2|1589|1587.8|12
1654047980000|2022-06-01 01:46:20|1589.2|1588|1589.2|1588|1589.2|1588|1589.2|1588|2
1654048000000|2022-06-01 01:46:40|1589.3|1588.1|1589.3|1588.1|1589.3|1588.1|1589.3|1588.1|0
1654048010000|2022-06-01 01:46:50|1589.4|1588.2|1589.4|1588.2|1589.5|1588.3|1589.4|1588.2|0
1654048020000|2022-06-01 01:47:00|1589.5|1588.3|1589.4|1588.2|1589.6|1588.4|1589.4|1588.2|3
1654048030000|2022-06-01 01:47:10|1589|1587.8|1589|1587.8|1589|1587.8|1589|1587.8|0
1654048050000|2022-06-01 01:47:30|1589.1|1587.9|1589|1587.8|1589.1|1587.9|1589|1587.8|2
1654048080000|2022-06-01 01:48:00|1589.1|1587.9|1589.1|1587.9|1589.1|1587.9|1589.1|1587.9|0
1654048090000|2022-06-01 01:48:10|1589|1587.8|1589.2|1588|1589.2|1588|1589|1587.8|2
1654048110000|2022-06-01 01:48:30|1589|1587.8|1588.8|1587.6|1589|1587.8|1588.8|1587.6|1
1654048120000|2022-06-01 01:48:40|1589|1587.8|1588.6|1587.4|1589|1587.8|1588.6|1587.4|3
1654048130000|2022-06-01 01:48:50|1588.7|1587.5|1588.7|1587.5|1588.7|1587.5|1588.7|1587.5|5
1654048140000|2022-06-01 01:49:00|1588.6|1587.4|1588.4|1587.2|1588.6|1587.4|1588.4|1587.2|7
1654048160000|2022-06-01 01:49:20|1588.5|1587.3|1588.5|1587.3|1588.5|1587.3|1588.2|1587|26
1654048190000|2022-06-01 01:49:50|1588.4|1587.2|1588.5|1587.3|1588.5|1587.3|1588.4|1587.2|0
1654048200000|2022-06-01 01:50:00|||||||||4
1654048210000|2022-06-01 01:50:10|1588.6|1587.4|1588.8|1587.6|1588.8|1587.6|1588.5|1587.3|15
1654048220000|2022-06-01 01:50:20|1588.9|1587.7|1588.5|1587.3|1589|1587.8|1588.5|1587.3|31
1654048250000|2022-06-01 01:50:50|1588.6|1587.4|1588.8|1587.6|1588.8|1587.6|1588.6|1587.4|5
1654048260000|2022-06-01 01:51:00|1588.6|1587.4|1588.5|1587.3|1588.6|1587.4|1588.4|1587.2|12
1654048290000|2022-06-01 01:51:30|1588.4|1587.2|1588.4|1587.2|1588.4|1587.2|1588.4|1587.2|0
1654048300000|2022-06-01 01:51:40|1588.3|1587.1|1588.5|1587.3|1588.5|1587.3|1588.3|1587.1|0
1654048310000|2022-06-01 01:51:50|1588.7|1587.5|1588.7|1587.5|1588.8|1587.6|1588.7|1587.5|1
1654048330000|2022-06-01 01:52:10|||||||||1
1654048360000|2022-06-01 01:52:40|1588.8|1587.6|1588.8|1587.6|1588.8|1587.6|1588.8|1587.6|1
1654048370000|2022-06-01 01:52:50|1589.4|1588.2|1589.4|1588.2|1589.4|1588.2|1589.4|1588.2|6
1654048380000|2022-06-01 01:53:00|1589.3|1588.1|1589.2|1588|1589.3|1588.1|1589.2|1588|3
1654048400000|2022-06-01 01:53:20|1589|1587.8|1589|1587.8|1589|1587.8|1589|1587.8|0
1654048420000|2022-06-01 01:53:40|1588.9|1587.7|1588.9|1587.7|1588.9|1587.7|1588.9|1587.7|0
1654048430000|2022-06-01 01:53:50|1589.1|1587.9|1589.2|1588|1589.2|1588|1589.1|1587.9|3
1654048440000|2022-06-01 01:54:00|1589.3|1588.1|1589.3|1588.1|1589.4|1588.2|1589.2|1588|1
1654048450000|2022-06-01 01:54:10|1589.4|1588.2|1589.4|1588.2|1589.4|1588.2|1589.4|1588.2|0
1654048460000|2022-06-01 01:54:20|1589.3|1588.1|1589.3|1588.1|1589.3|1588.1|1589.3|1588.1|0
1654048470000|2022-06-01 01:54:30|1589.4|1588.2|1588.9|1587.7|1589.4|1588.2|1588.9|1587.7|1
1654048480000|2022-06-01 01:54:40|1589.1|1587.9|1589.1|1587.9|1589.1|1587.9|1589.1|1587.9|1
1654048490000|2022-06-01 01:54:50|1589.3|1588.1|1589.4|1588.2|1589.4|1588.2|1589.3|1588.1|4
1654048500000|2022-06-01 01:55:00|1589.5|1588.3|1589.9|1588.7|1589.9|1588.7|1589.5|1588.3|0
1654048510000|2022-06-01 01:55:10|||||||||1
1654048520000|2022-06-01 01:55:20|1590|1588.8|1590.2|1589|1590.2|1589|1590|1588.8|2
1654048530000|2022-06-01 01:55:30|1589.6|1588.4|1589.7|1588.5|1589.8|1588.6|1589.4|1588.2|8
1654048540000|2022-06-01 01:55:40|1589.6|1588.4|1589.2|1588|1589.6|1588.4|1589.2|1588|2
1654048550000|2022-06-01 01:55:50|1589.3|1588.1|1589.3|1588.1|1589.5|1588.3|1589.1|1587.9|6
1654048560000|2022-06-01 01:56:00|1589.2|1588|1589.5|1588.3|1589.5|1588.3|1589.1|1587.9|4
1654048570000|2022-06-01 01:56:10|1589.6|1588.4|1590|1588.8|1590|1588.8|1589.6|1588.4|9
1654048580000|2022-06-01 01:56:20|1590.2|1589|1590.4|1589.2|1590.5|1589.3|1590.2|1589|1
1654048590000|2022-06-01 01:56:30|||||||||1
1654048620000|2022-06-01 01:57:00|1590|1588.8|1590|1588.8|1590.1|1588.9|1590|1588.8|4
1654048630000|2022-06-01 01:57:10|1590.1|1588.9|1590.3|1589.1|1590.3|1589.1|1590.1|1588.9|0
1654048640000|2022-06-01 01:57:20|1590.2|1589|1590.1|1588.9|1590.2|1589|1590.1|1588.9|0
1654048650000|2022-06-01 01:57:30|1590.2|1589|1590.2|1589|1590.2|1589|1590.2|1589|7
1654048660000|2022-06-01 01:57:40|1590.1|1588.9|1590.1|1588.9|1590.1|1588.9|1590.1|1588.9|0
1654048670000|2022-06-01 01:57:50|1590|1588.8|1590|1588.8|1590|1588.8|1590|1588.8|1
1654048680000|2022-06-01 01:58:00|1589.7|1588.5|1589.9|1588.7|1590|1588.8|1589.7|1588.5|10
1654048690000|2022-06-01 01:58:10|1589.7|1588.5|1589.7|1588.5|1589.7|1588.5|1589.7|1588.5|3
1654048700000|2022-06-01 01:58:20|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|1589.5|1588.3|7
1654048710000|2022-06-01 01:58:30|1589.5|1588.3|1589.5|1588.3|1589.6|1588.4|1589.5|1588.3|4
1654048720000|2022-06-01 01:58:40|1589.7|1588.5|1589.6|1588.4|1589.7|1588.5|1589.6|1588.4|1
1654048730000|2022-06-01 01:58:50|1589.5|1588.3|1589.6|1588.4|1589.6|1588.4|1589.5|1588.3|0
1654048740000|2022-06-01 01:59:00|1589.7|1588.5|1589.5|1588.3|1589.7|1588.5|1589.5|1588.3|10
1654048800000|2022-06-01 02:00:00|1589.4|1588.2|1589.3|1588.1|1589.5|1588.3|1589.3|1588.1|19
1654048810000|2022-06-01 02:00:10|1589.4|1588.2|1589.4|1588.2|1589.5|1588.3|1589.4|1588.2|23
1654048820000|2022-06-01 02:00:20|1589.8|1588.6|1589.8|1588.6|1589.8|1588.6|1589.8|1588.6|2
1654048840000|2022-06-01 02:00:40|||||||||3
1654048850000|2022-06-01 02:00:50|||||||||3
1654048860000|2022-06-01 02:01:00|1589.7|1588.5|1589.5|1588.3|1589.7|1588.5|1589.5|1588.3|2
1654048870000|2022-06-01 02:01:10|1589.4|1588.2|1589.4|1588.2|1589.4|1588.2|1589.4|1588.2|1
1654048880000|2022-06-01 02:01:20|1589.3|1588.1|1589.2|1588|1589.3|1588.1|1589.2|1588|5
1654048890000|2022-06-01 02:01:30|1589.1|1587.9|1589.1|1587.9|1589.1|1587.9|1589.1|1587.9|2
1654048900000|2022-06-01 02:01:40|1589.2|1588|1589.5|1588.3|1589.5|1588.3|1589.2|1588|1
1654048910000|2022-06-01 02:01:50|1589.3|1588.1|1589.3|1588.1|1589.3|1588.1|1589.3|1588.1|2
1654048920000|2022-06-01 02:02:00|1589.2|1588|1589.2|1588|1589.2|1588|1589.2|1588|0
1654048930000|2022-06-01 02:02:10|1588.7|1587.5|1588.7|1587.5|1588.8|1587.6|1588.7|1587.5|6
1654048940000|2022-06-01 02:02:20|1588.6|1587.4|1588.6|1587.4|1588.6|1587.4|1588.6|1587.4|0
1654048950000|2022-06-01 02:02:30|1588.7|1587.5|1588.9|1587.7|1588.9|1587.7|1588.7|1587.5|1
1654048970000|2022-06-01 02:02:50|1589.2|1588|1589|1587.8|1589.2|1588|1589|1587.8|1
1654048980000|2022-06-01 02:03:00|1588.9|1587.7|1588.8|1587.6|1588.9|1587.7|1588.7|1587.5|2
1654049000000|2022-06-01 02:03:20|1588.6|1587.4|1588.8|1587.6|1588.8|1587.6|1588.6|1587.4|0
1654049010000|2022-06-01 02:03:30|1588.7|1587.5|1588.7|1587.5|1588.7|1587.5|1588.7|1587.5|0
1654049020000|2022-06-01 02:03:40|||||||||1
1654049030000|2022-06-01 02:03:50|1588.8|1587.6|1589.4|1588.2|1589.4|1588.2|1588.8|1587.6|14
1654049040000|2022-06-01 02:04:00|1589.3|1588.1|1589.3|1588.1|1589.3|1588.1|1589.2|1588|8
1654049050000|2022-06-01 02:04:10|1589.1|1587.9|1589.2|1588|1589.3|1588.1|1589.1|1587.9|5
1654049060000|2022-06-01 02:04:20|1589.3|1588.1|1589.2|1588|1589.5|1588.3|1589.2|1588|5
1654049070000|2022-06-01 02:04:30|1589.4|1588.2|1589.6|1588.4|1589.6|1588.4|1589.3|1588.1|7
1654049080000|2022-06-01 02:04:40|1589.5|1588.3|1589.5|1588.3|1589.5|1588.3|1589.5|1588.3|0
1654049090000|2022-06-01 02:04:50|1589.6|1588.4|1589.7|1588.5|1589.7|1588.5|1589.6|1588.4|21
1654049100000|2022-06-01 02:05:00|1589.9|1588.7|1590.1|1588.9|1590.3|1589.1|1589.9|1588.7|9
1654049110000|2022-06-01 02:05:10|1590.2|1589|1590.2|1589|1590.2|1589|1590.2|1589|1
1654049120000|2022-06-01 02:05:20|||||||||1
1654049130000|2022-06-01 02:05:30|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|1
1654049150000|2022-06-01 02:05:50|1590.3|1589.1|1590.6|1589.4|1590.7|1589.5|1590.3|1589.1|1
1654049160000|2022-06-01 02:06:00|1590.4|1589.2|1590.6|1589.4|1590.6|1589.4|1590.4|1589.2|3
1654049170000|2022-06-01 02:06:10|1590.5|1589.3|1590.7|1589.5|1590.7|1589.5|1590.5|1589.3|0
1654049180000|2022-06-01 02:06:20|||||||||1
1654049220000|2022-06-01 02:07:00|1590.6|1589.4|1590.6|1589.4|1590.6|1589.4|1590.6|1589.4|2
1654049250000|2022-06-01 02:07:30|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|1
1654049260000|2022-06-01 02:07:40|1590.5|1589.3|1590.1|1588.9|1590.5|1589.3|1590.1|1588.9|15
1654049280000|2022-06-01 02:08:00|1590|1588.8|1590|1588.8|1590|1588.8|1590|1588.8|4
1654049290000|2022-06-01 02:08:10|1589.9|1588.7|1589.5|1588.3|1589.9|1588.7|1589.5|1588.3|9
1654049300000|2022-06-01 02:08:20|1589.6|1588.4|1589.8|1588.6|1589.8|1588.6|1589.6|1588.4|3
1654049310000|2022-06-01 02:08:30|1590|1588.8|1589.8|1588.6|1590|1588.8|1589.8|1588.6|2
1654049320000|2022-06-01 02:08:40|1589.9|1588.7|1590|1588.8|1590|1588.8|1589.8|1588.6|13
1654049340000|2022-06-01 02:09:00|1590.1|1588.9|1589.9|1588.7|1590.1|1588.9|1589.8|1588.6|5
1654049350000|2022-06-01 02:09:10|1590|1588.8|1590.1|1588.9|1590.1|1588.9|1589.9|1588.7|7
1654049360000|2022-06-01 02:09:20|||||||||2
1654049370000|2022-06-01 02:09:30|||||||||1
1654049400000|2022-06-01 02:10:00|||||||||3
1654049410000|2022-06-01 02:10:10|1590.5|1589.3|1590.8|1589.6|1590.8|1589.6|1590.5|1589.3|8
1654049420000|2022-06-01 02:10:20|1590.7|1589.5|1590.7|1589.5|1590.7|1589.5|1590.5|1589.3|9
1654049430000|2022-06-01 02:10:30|1590.9|1589.7|1591|1589.8|1591|1589.8|1590.9|1589.7|12
1654049440000|2022-06-01 02:10:40|1590.8|1589.6|1590.9|1589.7|1591|1589.8|1590.8|1589.6|3
1654049450000|2022-06-01 02:10:50|1590.8|1589.6|1590.9|1589.7|1591|1589.8|1590.8|1589.6|10
1654049460000|2022-06-01 02:11:00|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|1590.6|1589.4|3
1654049470000|2022-06-01 02:11:10|1590.7|1589.5|1590.2|1589|1590.7|1589.5|1590.2|1589|7
1654049480000|2022-06-01 02:11:20|1590.1|1588.9|1589.9|1588.7|1590.2|1589|1589.9|1588.7|2
1654049490000|2022-06-01 02:11:30|1590|1588.8|1590|1588.8|1590|1588.8|1589.9|1588.7|5
1654049500000|2022-06-01 02:11:40|1589.9|1588.7|1590|1588.8|1590|1588.8|1589.9|1588.7|0
1654049510000|2022-06-01 02:11:50|1589.9|1588.7|1589.9|1588.7|1589.9|1588.7|1589.9|1588.7|0
1654049520000|2022-06-01 02:12:00|1590|1588.8|1590.2|1589|1590.2|1589|1590|1588.8|5
1654049530000|2022-06-01 02:12:10|1590.1|1588.9|1590|1588.8|1590.4|1589.2|1590|1588.8|2
1654049550000|2022-06-01 02:12:30|1590.1|1588.9|1590.3|1589.1|1590.4|1589.2|1590.1|1588.9|0
1654049560000|2022-06-01 02:12:40|1590.4|1589.2|1590.2|1589|1590.4|1589.2|1590.2|1589|0
1654049580000|2022-06-01 02:13:00|1590.1|1588.9|1590.3|1589.1|1590.3|1589.1|1590.1|1588.9|2
1654049590000|2022-06-01 02:13:10|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|0
1654049600000|2022-06-01 02:13:20|1590.3|1589.1|1590.1|1588.9|1590.4|1589.2|1590.1|1588.9|1
1654049610000|2022-06-01 02:13:30|1589.9|1588.7|1589.9|1588.7|1589.9|1588.7|1589.9|1588.7|1
1654049620000|2022-06-01 02:13:40|1590|1588.8|1590.1|1588.9|1590.2|1589|1590|1588.8|1
1654049630000|2022-06-01 02:13:50|1590.2|1589|1590.2|1589|1590.2|1589|1590.2|1589|0
1654049640000|2022-06-01 02:14:00|1590.3|1589.1|1590.3|1589.1|1590.3|1589.1|1590.3|1589.1|0
1654049650000|2022-06-01 02:14:10|1590.2|1589|1590.7|1589.5|1590.7|1589.5|1590.2|1589|8
1654049680000|2022-06-01 02:14:40|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|2
1654049690000|2022-06-01 02:14:50|1590.9|1589.7|1590.9|1589.7|1590.9|1589.7|1590.8|1589.6|0
1654049710000|2022-06-01 02:15:10|1590.8|1589.6|1590.7|1589.5|1590.8|1589.6|1590.7|1589.5|2
1654049720000|2022-06-01 02:15:20|||||||||1
1654049730000|2022-06-01 02:15:30|1590.6|1589.4|1590.5|1589.3|1590.6|1589.4|1590.5|1589.3|1
1654049740000|2022-06-01 02:15:40|1590.6|1589.4|1590.5|1589.3|1590.6|1589.4|1590.5|1589.3|2
1654049750000|2022-06-01 02:15:50|||||||||2
1654049760000|2022-06-01 02:16:00|1590.3|1589.1|1590.2|1589|1590.3|1589.1|1590.2|1589|2
1654049790000|2022-06-01 02:16:30|1590.6|1589.4|1590.6|1589.4|1590.6|1589.4|1590.6|1589.4|4
1654049820000|2022-06-01 02:17:00|1590.3|1589.1|1590.3|1589.1|1590.3|1589.1|1590.3|1589.1|3
1654049830000|2022-06-01 02:17:10|1590.1|1588.9|1590.1|1588.9|1590.1|1588.9|1590.1|1588.9|0
1654049880000|2022-06-01 02:18:00|||||||||6
1654049910000|2022-06-01 02:18:30|||||||||1
1654049930000|2022-06-01 02:18:50|1590.2|1589|1590.2|1589|1590.2|1589|1590.2|1589|9
1654049940000|2022-06-01 02:19:00|||||||||2
1654049960000|2022-06-01 02:19:20|||||||||1
1654049980000|2022-06-01 02:19:40|1590.1|1588.9|1590|1588.8|1590.1|1588.9|1590|1588.8|0
1654050000000|2022-06-01 02:20:00|1590.1|1588.9|1590|1588.8|1590.1|1588.9|1590|1588.8|2
1654050050000|2022-06-01 02:20:50|1590.2|1589|1590.3|1589.1|1590.3|1589.1|1590.2|1589|3
1654050060000|2022-06-01 02:21:00|||||||||3
1654050070000|2022-06-01 02:21:10|1590.4|1589.2|1590.6|1589.4|1590.6|1589.4|1590.4|1589.2|2
1654050080000|2022-06-01 02:21:20|1590.7|1589.5|1590.7|1589.5|1590.7|1589.5|1590.7|1589.5|0
1654050090000|2022-06-01 02:21:30|1590.6|1589.4|1590.6|1589.4|1590.6|1589.4|1590.6|1589.4|0
1654050100000|2022-06-01 02:21:40|1590.5|1589.3|1590.5|1589.3|1590.5|1589.3|1590.5|1589.3|0
1654050110000|2022-06-01 02:21:50|1590.4|1589.2|1590.5|1589.3|1590.5|1589.3|1590.4|1589.2|0
1654050120000|2022-06-01 02:22:00|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|1
1654050130000|2022-06-01 02:22:10|1590.3|1589.1|1590.3|1589.1|1590.4|1589.2|1590.3|1589.1|0
1654050140000|2022-06-01 02:22:20|||||||||1
1654050150000|2022-06-01 02:22:30|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|0
1654050170000|2022-06-01 02:22:50|1590.6|1589.4|1590.6|1589.4|1590.6|1589.4|1590.6|1589.4|2
1654050230000|2022-06-01 02:23:50|||||||||1
1654050240000|2022-06-01 02:24:00|1590.5|1589.3|1590.4|1589.2|1590.5|1589.3|1590.4|1589.2|1
1654050270000|2022-06-01 02:24:30|1590.6|1589.4|1590.3|1589.1|1590.6|1589.4|1590.1|1588.9|2
1654050280000|2022-06-01 02:24:40|1590.5|1589.3|1590.5|1589.3|1590.5|1589.3|1590.5|1589.3|0
1654050300000|2022-06-01 02:25:00|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|1
1654050330000|2022-06-01 02:25:30|1590.5|1589.3|1590.4|1589.2|1590.5|1589.3|1590.4|1589.2|0
1654050380000|2022-06-01 02:26:20|||||||||1
1654050420000|2022-06-01 02:27:00|1590.5|1589.3|1590.4|1589.2|1590.5|1589.3|1590.4|1589.2|1
1654050470000|2022-06-01 02:27:50|1590.5|1589.3|1590.7|1589.5|1590.7|1589.5|1590.5|1589.3|4
1654050480000|2022-06-01 02:28:00|1590.6|1589.4|1590.6|1589.4|1590.6|1589.4|1590.5|1589.3|1
1654050510000|2022-06-01 02:28:30|1590.7|1589.5|1590.6|1589.4|1590.7|1589.5|1590.6|1589.4|0
1654050540000|2022-06-01 02:29:00|1590.3|1589.1|1590.3|1589.1|1590.3|1589.1|1590.3|1589.1|4
1654050560000|2022-06-01 02:29:20|1590.1|1588.9|1590.1|1588.9|1590.1|1588.9|1590.1|1588.9|5
1654050600000|2022-06-01 02:30:00|1590.3|1589.1|1590.5|1589.3|1590.5|1589.3|1590.3|1589.1|18
1654050610000|2022-06-01 02:30:10|1590.6|1589.4|1590.8|1589.6|1590.8|1589.6|1590.6|1589.4|3
1654050620000|2022-06-01 02:30:20|1591.1|1589.9|1591|1589.8|1591.2|1590|1591|1589.8|32
1654050630000|2022-06-01 02:30:30|1590.9|1589.7|1590.9|1589.7|1591|1589.8|1590.9|1589.7|7
1654050650000|2022-06-01 02:30:50|1590.8|1589.6|1590.8|1589.6|1591|1589.8|1590.7|1589.5|6
1654050660000|2022-06-01 02:31:00|1590.7|1589.5|1591|1589.8|1591|1589.8|1590.7|1589.5|10
1654050670000|2022-06-01 02:31:10|1591.1|1589.9|1591.2|1590|1591.2|1590|1591.1|1589.9|5
1654050680000|2022-06-01 02:31:20|1591.1|1589.9|1591.1|1589.9|1591.1|1589.9|1591.1|1589.9|3
1654050690000|2022-06-01 02:31:30|1591.2|1590|1591.1|1589.9|1591.2|1590|1591.1|1589.9|1
1654050700000|2022-06-01 02:31:40|1591.2|1590|1591.2|1590|1591.2|1590|1591.1|1589.9|3
1654050710000|2022-06-01 02:31:50|1591.3|1590.1|1591.3|1590.1|1591.4|1590.2|1591.3|1590.1|2
1654050730000|2022-06-01 02:32:10|1591.4|1590.2|1591.5|1590.3|1591.5|1590.3|1591.4|1590.2|4
1654050740000|2022-06-01 02:32:20|1591.4|1590.2|1591.4|1590.2|1591.5|1590.3|1591.2|1590|11
1654050760000|2022-06-01 02:32:40|1591.5|1590.3|1591.5|1590.3|1591.5|1590.3|1591.5|1590.3|3
1654050770000|2022-06-01 02:32:50|||||||||2
1654050780000|2022-06-01 02:33:00|1591.7|1590.5|1591.7|1590.5|1591.7|1590.5|1591.6|1590.4|61
1654050790000|2022-06-01 02:33:10|1591.5|1590.3|1591.6|1590.4|1591.6|1590.4|1591.5|1590.3|4
1654050800000|2022-06-01 02:33:20|1591.5|1590.3|1591.6|1590.4|1591.6|1590.4|1591.5|1590.3|0
1654050810000|2022-06-01 02:33:30|1592|1590.8|1592|1590.8|1592.2|1591|1592|1590.8|12
1654050820000|2022-06-01 02:33:40|1592.1|1590.9|1592.1|1590.9|1592.1|1590.9|1592.1|1590.9|0
1654050840000|2022-06-01 02:34:00|1592|1590.8|1591.5|1590.3|1592|1590.8|1591.5|1590.3|4
1654050850000|2022-06-01 02:34:10|1591.4|1590.2|1591.3|1590.1|1591.4|1590.2|1591.2|1590|1
1654050860000|2022-06-01 02:34:20|1591.4|1590.2|1591.6|1590.4|1591.6|1590.4|1591.4|1590.2|0
1654050870000|2022-06-01 02:34:30|1591.4|1590.2|1591.6|1590.4|1591.6|1590.4|1591.4|1590.2|1
1654050880000|2022-06-01 02:34:40|1591.5|1590.3|1591.5|1590.3|1591.6|1590.4|1591.5|1590.3|1
1654050890000|2022-06-01 02:34:50|1591.4|1590.2|1591.4|1590.2|1591.4|1590.2|1591.2|1590|1
1654050900000|2022-06-01 02:35:00|||||||||1
1654050910000|2022-06-01 02:35:10|1591.3|1590.1|1591.4|1590.2|1591.4|1590.2|1591.3|1590.1|0
1654050940000|2022-06-01 02:35:40|1591.5|1590.3|1592.2|1591|1592.4|1591.2|1591.4|1590.2|12
1654050950000|2022-06-01 02:35:50|1592.1|1590.9|1592.1|1590.9|1592.1|1590.9|1592.1|1590.9|1
1654050970000|2022-06-01 02:36:10|1592|1590.8|1591.9|1590.7|1592|1590.8|1591.9|1590.7|2
1654050980000|2022-06-01 02:36:20|1591.8|1590.6|1591.8|1590.6|1591.8|1590.6|1591.8|1590.6|6
1654050990000|2022-06-01 02:36:30|1591.7|1590.5|1591.7|1590.5|1591.8|1590.6|1591.7|1590.5|7
1654051000000|2022-06-01 02:36:40|1591.8|1590.6|1591.7|1590.5|1591.8|1590.6|1591.7|1590.5|0
1654051010000|2022-06-01 02:36:50|1591.8|1590.6|1591.9|1590.7|1592|1590.8|1591.8|1590.6|5
1654051020000|2022-06-01 02:37:00|1591.8|1590.6|1591.7|1590.5|1591.9|1590.7|1591.7|1590.5|1
1654051030000|2022-06-01 02:37:10|1591.6|1590.4|1591.6|1590.4|1591.6|1590.4|1591.6|1590.4|0
1654051040000|2022-06-01 02:37:20|1591.7|1590.5|1591.6|1590.4|1591.7|1590.5|1591.6|1590.4|0
1654051050000|2022-06-01 02:37:30|1591.7|1590.5|1591.6|1590.4|1591.7|1590.5|1591.6|1590.4|0
1654051070000|2022-06-01 02:37:50|1591.7|1590.5|1591.7|1590.5|1591.7|1590.5|1591.6|1590.4|1
1654051080000|2022-06-01 02:38:00|1591.8|1590.6|1591.8|1590.6|1591.8|1590.6|1591.8|1590.6|1
1654051090000|2022-06-01 02:38:10|1591.7|1590.5|1591.5|1590.3|1591.7|1590.5|1591.4|1590.2|1
1654051100000|2022-06-01 02:38:20|1591.4|1590.2|1591.4|1590.2|1591.4|1590.2|1591.4|1590.2|2
1654051120000|2022-06-01 02:38:40|1591.6|1590.4|1591.6|1590.4|1591.6|1590.4|1591.6|1590.4|2
1654051130000|2022-06-01 02:38:50|1591.5|1590.3|1592.4|1591.2|1592.4|1591.2|1591.5|1590.3|7
1654051140000|2022-06-01 02:39:00|1592.3|1591.1|1592.4|1591.2|1592.5|1591.3|1592.3|1591.1|4
1654051150000|2022-06-01 02:39:10|1592.5|1591.3|1592.5|1591.3|1592.5|1591.3|1592.5|1591.3|0
1654051160000|2022-06-01 02:39:20|1592.3|1591.1|1592.4|1591.2|1592.4|1591.2|1592.3|1591.1|0
1654051190000|2022-06-01 02:39:50|1592.2|1591|1592.1|1590.9|1592.2|1591|1592.1|1590.9|1
1654051220000|2022-06-01 02:40:20|1591.9|1590.7|1592.1|1590.9|1592.1|1590.9|1591.9|1590.7|2
1654051230000|2022-06-01 02:40:30|||||||||1
1654051250000|2022-06-01 02:40:50|1591.9|1590.7|1591.9|1590.7|1592|1590.8|1591.9|1590.7|0
1654051260000|2022-06-01 02:41:00|1592|1590.8|1592.3|1591.1|1592.3|1591.1|1591.9|1590.7|1
1654051270000|2022-06-01 02:41:10|1592.2|1591|1592.2|1591|1592.2|1591|1592.2|1591|0
1654051280000|2022-06-01 02:41:20|1592.3|1591.1|1592.3|1591.1|1592.3|1591.1|1592.3|1591.1|0
1654051290000|2022-06-01 02:41:30|||||||||1
1654051310000|2022-06-01 02:41:50|1592.2|1591|1592.2|1591|1592.2|1591|1592.2|1591|0
1654051330000|2022-06-01 02:42:10|1592|1590.8|1592.5|1591.3|1592.5|1591.3|1592|1590.8|4
1654051370000|2022-06-01 02:42:50|1592.4|1591.2|1592.4|1591.2|1592.4|1591.2|1592.4|1591.2|0
1654051380000|2022-06-01 02:43:00|1592.3|1591.1|1592.5|1591.3|1592.5|1591.3|1592.3|1591.1|2
1654051390000|2022-06-01 02:43:10|1592.6|1591.4|1592.5|1591.3|1592.6|1591.4|1592.5|1591.3|0
1654051400000|2022-06-01 02:43:20|1592.6|1591.4|1592.6|1591.4|1592.6|1591.4|1592.6|1591.4|0
1654051410000|2022-06-01 02:43:30|1592.5|1591.3|1592.5|1591.3|1592.5|1591.3|1592.5|1591.3|0
1654051450000|2022-06-01 02:44:10|1592.3|1591.1|1592.2|1591|1592.3|1591.1|1592.1|1590.9|2
1654051470000|2022-06-01 02:44:30|1592.1|1590.9|1592.4|1591.2|1592.4|1591.2|1592.1|1590.9|3
1654051480000|2022-06-01 02:44:40|1592.3|1591.1|1592.3|1591.1|1592.3|1591.1|1592.3|1591.1|0
1654051490000|2022-06-01 02:44:50|1592.4|1591.2|1592.5|1591.3|1592.5|1591.3|1592.4|1591.2|0
1654051500000|2022-06-01 02:45:00|||||||||4
1654051530000|2022-06-01 02:45:30|1592.6|1591.4|1592.6|1591.4|1592.8|1591.6|1592.6|1591.4|3
1654051540000|2022-06-01 02:45:40|1592.7|1591.5|1592.7|1591.5|1592.7|1591.5|1592.7|1591.5|1
1654051550000|2022-06-01 02:45:50|1592.9|1591.7|1593.1|1591.9|1593.1|1591.9|1592.7|1591.5|34
1654051560000|2022-06-01 02:46:00|1593.4|1592.2|1593.3|1592.1|1593.4|1592.2|1593.3|1592.1|17
1654051570000|2022-06-01 02:46:10|1593.2|1592|1593.3|1592.1|1593.3|1592.1|1593.2|1592|3
1654051580000|2022-06-01 02:46:20|1593.2|1592|1593.3|1592.1|1593.4|1592.2|1593.2|1592|10
1654051590000|2022-06-01 02:46:30|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|0
1654051600000|2022-06-01 02:46:40|1593.3|1592.1|1593.3|1592.1|1593.4|1592.2|1593.3|1592.1|0
1654051610000|2022-06-01 02:46:50|||||||||1
1654051620000|2022-06-01 02:47:00|||||||||1
1654051630000|2022-06-01 02:47:10|1593.2|1592|1593.2|1592|1593.2|1592|1593.2|1592|0
1654051640000|2022-06-01 02:47:20|||||||||2
1654051650000|2022-06-01 02:47:30|||||||||1
1654051660000|2022-06-01 02:47:40|1593.1|1591.9|1593.3|1592.1|1593.3|1592.1|1593.1|1591.9|7
1654051680000|2022-06-01 02:48:00|||||||||2
1654051710000|2022-06-01 02:48:30|1592.9|1591.7|1592.9|1591.7|1592.9|1591.7|1592.9|1591.7|15
1654051730000|2022-06-01 02:48:50|1593|1591.8|1593|1591.8|1593|1591.8|1592.9|1591.7|0
1654051740000|2022-06-01 02:49:00|1592.9|1591.7|1592.9|1591.7|1593|1591.8|1592.9|1591.7|1
1654051750000|2022-06-01 02:49:10|1593|1591.8|1593|1591.8|1593|1591.8|1592.9|1591.7|0
1654051760000|2022-06-01 02:49:20|||||||||4
1654051770000|2022-06-01 02:49:30|1592.9|1591.7|1592.8|1591.6|1593|1591.8|1592.8|1591.6|0
1654051780000|2022-06-01 02:49:40|1592.9|1591.7|1592.8|1591.6|1592.9|1591.7|1592.8|1591.6|0
1654051790000|2022-06-01 02:49:50|1592.7|1591.5|1592.6|1591.4|1592.7|1591.5|1592.5|1591.3|0
1654051800000|2022-06-01 02:50:00|1592.3|1591.1|1592.3|1591.1|1592.3|1591.1|1592.3|1591.1|1
1654051810000|2022-06-01 02:50:10|1592.4|1591.2|1592.2|1591|1592.4|1591.2|1592.2|1591|4
1654051820000|2022-06-01 02:50:20|1592.1|1590.9|1592|1590.8|1592.1|1590.9|1592|1590.8|6
1654051830000|2022-06-01 02:50:30|1592.1|1590.9|1592|1590.8|1592.1|1590.9|1592|1590.8|1
1654051850000|2022-06-01 02:50:50|1592.2|1591|1592|1590.8|1592.2|1591|1592|1590.8|17
1654051860000|2022-06-01 02:51:00|1592.2|1591|1591.9|1590.7|1592.2|1591|1591.9|1590.7|2
1654051880000|2022-06-01 02:51:20|1591.8|1590.6|1591.7|1590.5|1591.8|1590.6|1591.7|1590.5|1
1654051900000|2022-06-01 02:51:40|1591.8|1590.6|1591.9|1590.7|1591.9|1590.7|1591.8|1590.6|0
1654051910000|2022-06-01 02:51:50|1591.8|1590.6|1591.6|1590.4|1591.8|1590.6|1591.6|1590.4|0
1654051920000|2022-06-01 02:52:00|1591.5|1590.3|1591.6|1590.4|1591.6|1590.4|1591.5|1590.3|1
1654051930000|2022-06-01 02:52:10|1591.9|1590.7|1592.4|1591.2|1592.4|1591.2|1591.9|1590.7|9
1654051940000|2022-06-01 02:52:20|1592.2|1591|1592.3|1591.1|1592.3|1591.1|1592.2|1591|1
1654051960000|2022-06-01 02:52:40|1592.4|1591.2|1592.3|1591.1|1592.4|1591.2|1592.3|1591.1|0
1654051980000|2022-06-01 02:53:00|1592.2|1591|1592|1590.8|1592.2|1591|1592|1590.8|0
1654051990000|2022-06-01 02:53:10|1591.9|1590.7|1591.9|1590.7|1591.9|1590.7|1591.9|1590.7|1
1654052000000|2022-06-01 02:53:20|1592|1590.8|1592|1590.8|1592.1|1590.9|1592|1590.8|0
1654052010000|2022-06-01 02:53:30|1591.9|1590.7|1591.9|1590.7|1591.9|1590.7|1591.9|1590.7|0
1654052020000|2022-06-01 02:53:40|1591.8|1590.6|1591.9|1590.7|1591.9|1590.7|1591.8|1590.6|1
1654052040000|2022-06-01 02:54:00|1591.7|1590.5|1591.8|1590.6|1591.8|1590.6|1591.7|1590.5|1
1654052050000|2022-06-01 02:54:10|1591.7|1590.5|1591.9|1590.7|1591.9|1590.7|1591.7|1590.5|0
1654052070000|2022-06-01 02:54:30|||||||||1
1654052080000|2022-06-01 02:54:40|1591.8|1590.6|1591.9|1590.7|1591.9|1590.7|1591.8|1590.6|0
1654052100000|2022-06-01 02:55:00|||||||||1
1654052150000|2022-06-01 02:55:50|||||||||1
1654052160000|2022-06-01 02:56:00|1592|1590.8|1592|1590.8|1592|1590.8|1591.9|1590.7|0
1654052170000|2022-06-01 02:56:10|1591.9|1590.7|1591.9|1590.7|1592|1590.8|1591.9|1590.7|0
1654052200000|2022-06-01 02:56:40|1592|1590.8|1592.4|1591.2|1592.4|1591.2|1592|1590.8|5
1654052220000|2022-06-01 02:57:00|1592.6|1591.4|1592.5|1591.3|1592.6|1591.4|1592.5|1591.3|4
1654052250000|2022-06-01 02:57:30|1592.4|1591.2|1592.4|1591.2|1592.4|1591.2|1592.4|1591.2|0
1654052260000|2022-06-01 02:57:40|1592.8|1591.6|1592.8|1591.6|1592.8|1591.6|1592.8|1591.6|2
1654052300000|2022-06-01 02:58:20|1593|1591.8|1593|1591.8|1593|1591.8|1592.9|1591.7|4
1654052310000|2022-06-01 02:58:30|1593.1|1591.9|1593|1591.8|1593.1|1591.9|1593|1591.8|2
1654052320000|2022-06-01 02:58:40|1592.9|1591.7|1592.9|1591.7|1592.9|1591.7|1592.9|1591.7|0
1654052330000|2022-06-01 02:58:50|1592.8|1591.6|1592.8|1591.6|1592.9|1591.7|1592.8|1591.6|0
1654052340000|2022-06-01 02:59:00|1592.9|1591.7|1592.8|1591.6|1592.9|1591.7|1592.8|1591.6|4
1654052350000|2022-06-01 02:59:10|1592.9|1591.7|1592.6|1591.4|1592.9|1591.7|1592.6|1591.4|0
1654052360000|2022-06-01 02:59:20|1592.7|1591.5|1592.7|1591.5|1592.7|1591.5|1592.7|1591.5|0
1654052370000|2022-06-01 02:59:30|1592.8|1591.6|1592.9|1591.7|1592.9|1591.7|1592.8|1591.6|2
1654052380000|2022-06-01 02:59:40|1592.8|1591.6|1592.8|1591.6|1592.9|1591.7|1592.8|1591.6|0
1654052390000|2022-06-01 02:59:50|1592.9|1591.7|1592.6|1591.4|1592.9|1591.7|1592.6|1591.4|0
1654052400000|2022-06-01 03:00:00|1592.4|1591.2|1592.3|1591.1|1592.4|1591.2|1592.2|1591|7
1654052410000|2022-06-01 03:00:10|1592.2|1591|1592.2|1591|1592.3|1591.1|1592.1|1590.9|0
1654052420000|2022-06-01 03:00:20|1592.3|1591.1|1592.1|1590.9|1592.3|1591.1|1592.1|1590.9|0
1654052430000|2022-06-01 03:00:30|1592.2|1591|1592.3|1591.1|1592.4|1591.2|1592.2|1591|3
1654052450000|2022-06-01 03:00:50|1592.4|1591.2|1592.4|1591.2|1592.4|1591.2|1592.4|1591.2|0
1654052460000|2022-06-01 03:01:00|1592.5|1591.3|1592.5|1591.3|1592.5|1591.3|1592.5|1591.3|0
1654052480000|2022-06-01 03:01:20|1592.3|1591.1|1592.3|1591.1|1592.3|1591.1|1592.3|1591.1|1
1654052500000|2022-06-01 03:01:40|1592.2|1591|1592.2|1591|1592.2|1591|1592.2|1591|0
1654052510000|2022-06-01 03:01:50|||||||||1
1654052520000|2022-06-01 03:02:00|1592.3|1591.1|1592.6|1591.4|1592.7|1591.5|1592.3|1591.1|7
1654052530000|2022-06-01 03:02:10|1592.7|1591.5|1592.7|1591.5|1592.7|1591.5|1592.7|1591.5|0
1654052540000|2022-06-01 03:02:20|1592.6|1591.4|1592.6|1591.4|1592.6|1591.4|1592.6|1591.4|3
1654052560000|2022-06-01 03:02:40|1592.7|1591.5|1592.7|1591.5|1592.7|1591.5|1592.7|1591.5|0
1654052570000|2022-06-01 03:02:50|||||||||1
1654052580000|2022-06-01 03:03:00|1592.6|1591.4|1592.6|1591.4|1592.6|1591.4|1592.5|1591.3|2
1654052600000|2022-06-01 03:03:20|1592.7|1591.5|1592.7|1591.5|1592.7|1591.5|1592.7|1591.5|0
1654052620000|2022-06-01 03:03:40|1592.9|1591.7|1592.9|1591.7|1592.9|1591.7|1592.9|1591.7|4
1654052630000|2022-06-01 03:03:50|1592.8|1591.6|1593.1|1591.9|1593.1|1591.9|1592.7|1591.5|5
1654052640000|2022-06-01 03:04:00|1593|1591.8|1593.1|1591.9|1593.1|1591.9|1593|1591.8|1
1654052650000|2022-06-01 03:04:10|1593.2|1592|1593.1|1591.9|1593.2|1592|1593.1|1591.9|1
1654052660000|2022-06-01 03:04:20|1593.2|1592|1593.3|1592.1|1593.3|1592.1|1593.2|1592|1
1654052670000|2022-06-01 03:04:30|||||||||1
1654052690000|2022-06-01 03:04:50|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|8
1654052700000|2022-06-01 03:05:00|1593.3|1592.1|1593|1591.8|1593.3|1592.1|1593|1591.8|13
1654052740000|2022-06-01 03:05:40|1592.9|1591.7|1592.7|1591.5|1592.9|1591.7|1592.7|1591.5|1
1654052750000|2022-06-01 03:05:50|1592.6|1591.4|1592.6|1591.4|1592.6|1591.4|1592.6|1591.4|0
1654052760000|2022-06-01 03:06:00|1592.8|1591.6|1592.8|1591.6|1593|1591.8|1592.7|1591.5|22
1654052800000|2022-06-01 03:06:40|1592.7|1591.5|1592.7|1591.5|1592.7|1591.5|1592.7|1591.5|0
1654052820000|2022-06-01 03:07:00|1592.8|1591.6|1592.8|1591.6|1592.9|1591.7|1592.8|1591.6|1
1654052830000|2022-06-01 03:07:10|1592.7|1591.5|1592.7|1591.5|1592.7|1591.5|1592.7|1591.5|0
1654052850000|2022-06-01 03:07:30|1592.8|1591.6|1592.7|1591.5|1593|1591.8|1592.7|1591.5|5
1654052860000|2022-06-01 03:07:40|1592.8|1591.6|1592.9|1591.7|1592.9|1591.7|1592.8|1591.6|0
1654052870000|2022-06-01 03:07:50|1592.8|1591.6|1592.9|1591.7|1592.9|1591.7|1592.8|1591.6|7
1654052880000|2022-06-01 03:08:00|1593|1591.8|1593|1591.8|1593|1591.8|1593|1591.8|1
1654052900000|2022-06-01 03:08:20|1592.9|1591.7|1593|1591.8|1593|1591.8|1592.7|1591.5|0
1654052910000|2022-06-01 03:08:30|1593.1|1591.9|1593.1|1591.9|1593.1|1591.9|1593.1|1591.9|0
1654052920000|2022-06-01 03:08:40|1593|1591.8|1593.1|1591.9|1593.1|1591.9|1593|1591.8|0
1654052940000|2022-06-01 03:09:00|1593|1591.8|1592.9|1591.7|1593|1591.8|1592.9|1591.7|1
1654052950000|2022-06-01 03:09:10|1593|1591.8|1593|1591.8|1593|1591.8|1592.9|1591.7|0
1654052970000|2022-06-01 03:09:30|1592.9|1591.7|1592.9|1591.7|1592.9|1591.7|1592.8|1591.6|0
1654052990000|2022-06-01 03:09:50|1593|1591.8|1593.1|1591.9|1593.1|1591.9|1593|1591.8|2
1654053000000|2022-06-01 03:10:00|1593|1591.8|1593|1591.8|1593.1|1591.9|1593|1591.8|1
1654053050000|2022-06-01 03:10:50|1593.1|1591.9|1592.9|1591.7|1593.1|1591.9|1592.9|1591.7|2
1654053060000|2022-06-01 03:11:00|1592.8|1591.6|1592.7|1591.5|1592.8|1591.6|1592.7|1591.5|1
1654053070000|2022-06-01 03:11:10|1592.9|1591.7|1593.2|1592|1593.2|1592|1592.9|1591.7|4
1654053090000|2022-06-01 03:11:30|1593|1591.8|1593|1591.8|1593|1591.8|1593|1591.8|0
1654053120000|2022-06-01 03:12:00|1592.9|1591.7|1592.8|1591.6|1592.9|1591.7|1592.8|1591.6|1
1654053140000|2022-06-01 03:12:20|||||||||2
1654053160000|2022-06-01 03:12:40|1593|1591.8|1593|1591.8|1593|1591.8|1593|1591.8|0
1654053170000|2022-06-01 03:12:50|1592.9|1591.7|1592.9|1591.7|1593|1591.8|1592.9|1591.7|1
1654053180000|2022-06-01 03:13:00|1593|1591.8|1593|1591.8|1593|1591.8|1593|1591.8|0
1654053200000|2022-06-01 03:13:20|1592.4|1591.2|1592.6|1591.4|1592.6|1591.4|1592.4|1591.2|2
1654053210000|2022-06-01 03:13:30|1592.5|1591.3|1591.9|1590.7|1592.5|1591.3|1591.9|1590.7|7
1654053220000|2022-06-01 03:13:40|1592.1|1590.9|1592.1|1590.9|1592.1|1590.9|1592.1|1590.9|0
1654053240000|2022-06-01 03:14:00|||||||||1
1654053250000|2022-06-01 03:14:10|1591.7|1590.5|1591.7|1590.5|1591.7|1590.5|1591.7|1590.5|1
1654053280000|2022-06-01 03:14:40|1591.5|1590.3|1591.5|1590.3|1591.5|1590.3|1591.5|1590.3|3
1654053300000|2022-06-01 03:15:00|1591.7|1590.5|1591.7|1590.5|1591.7|1590.5|1591.7|1590.5|5
1654053310000|2022-06-01 03:15:10|||||||||2
1654053320000|2022-06-01 03:15:20|||||||||3
1654053330000|2022-06-01 03:15:30|1592|1590.8|1591.8|1590.6|1592|1590.8|1591.8|1590.6|48
1654053340000|2022-06-01 03:15:40|1591.7|1590.5|1591.7|1590.5|1591.7|1590.5|1591.7|1590.5|0
1654053350000|2022-06-01 03:15:50|1591.6|1590.4|1591.6|1590.4|1591.6|1590.4|1591.5|1590.3|0
1654053370000|2022-06-01 03:16:10|1591.7|1590.5|1591.5|1590.3|1591.7|1590.5|1591.5|1590.3|1
1654053390000|2022-06-01 03:16:30|1591.6|1590.4|1591.9|1590.7|1592|1590.8|1591.6|1590.4|12
1654053400000|2022-06-01 03:16:40|1591.8|1590.6|1591.6|1590.4|1591.8|1590.6|1591.6|1590.4|1
1654053410000|2022-06-01 03:16:50|1591.7|1590.5|1591.6|1590.4|1591.7|1590.5|1591.6|1590.4|1
1654053430000|2022-06-01 03:17:10|1591.7|1590.5|1591.7|1590.5|1591.7|1590.5|1591.7|1590.5|0
1654053460000|2022-06-01 03:17:40|1591.6|1590.4|1591.6|1590.4|1591.6|1590.4|1591.6|1590.4|0
1654053470000|2022-06-01 03:17:50|1591.5|1590.3|1591.6|1590.4|1591.6|1590.4|1591.5|1590.3|3
1654053480000|2022-06-01 03:18:00|1591.8|1590.6|1591.8|1590.6|1591.8|1590.6|1591.8|1590.6|6
1654053490000|2022-06-01 03:18:10|1591.7|1590.5|1591.7|1590.5|1591.7|1590.5|1591.7|1590.5|0
1654053510000|2022-06-01 03:18:30|||||||||5
1654053520000|2022-06-01 03:18:40|||||||||2
1654053540000|2022-06-01 03:19:00|||||||||1
1654053550000|2022-06-01 03:19:10|1591.8|1590.6|1591.7|1590.5|1591.8|1590.6|1591.7|1590.5|0
1654053560000|2022-06-01 03:19:20|1591.8|1590.6|1591.8|1590.6|1591.8|1590.6|1591.8|1590.6|0
1654053580000|2022-06-01 03:19:40|1591.9|1590.7|1591.8|1590.6|1591.9|1590.7|1591.8|1590.6|4
1654053590000|2022-06-01 03:19:50|||||||||1
1654053600000|2022-06-01 03:20:00|1591.7|1590.5|1592.1|1590.9|1592.2|1591|1591.7|1590.5|7
1654053610000|2022-06-01 03:20:10|1592|1590.8|1591.8|1590.6|1592|1590.8|1591.8|1590.6|1
1654053620000|2022-06-01 03:20:20|1591.7|1590.5|1592|1590.8|1592|1590.8|1591.7|1590.5|2
1654053630000|2022-06-01 03:20:30|||||||||2
1654053650000|2022-06-01 03:20:50|||||||||7
1654053660000|2022-06-01 03:21:00|1591.8|1590.6|1591.8|1590.6|1591.8|1590.6|1591.8|1590.6|0
1654053670000|2022-06-01 03:21:10|1591.7|1590.5|1591.7|1590.5|1591.7|1590.5|1591.7|1590.5|1
1654053710000|2022-06-01 03:21:50|1591.6|1590.4|1591.6|1590.4|1591.6|1590.4|1591.6|1590.4|3
1654053720000|2022-06-01 03:22:00|||||||||2
1654053730000|2022-06-01 03:22:10|1591.4|1590.2|1591.4|1590.2|1591.4|1590.2|1591.4|1590.2|0
1654053740000|2022-06-01 03:22:20|1591.2|1590|1591.2|1590|1591.2|1590|1591.2|1590|7
1654053750000|2022-06-01 03:22:30|1591.4|1590.2|1591.5|1590.3|1591.5|1590.3|1591.4|1590.2|7
1654053770000|2022-06-01 03:22:50|1591.7|1590.5|1591.7|1590.5|1591.7|1590.5|1591.7|1590.5|1
1654053780000|2022-06-01 03:23:00|1591.4|1590.2|1591.5|1590.3|1591.5|1590.3|1591.4|1590.2|1
1654053790000|2022-06-01 03:23:10|1591.7|1590.5|1591.7|1590.5|1591.7|1590.5|1591.7|1590.5|0
1654053840000|2022-06-01 03:24:00|1591.4|1590.2|1591.5|1590.3|1591.5|1590.3|1591.3|1590.1|10
1654053870000|2022-06-01 03:24:30|1591.4|1590.2|1591.4|1590.2|1591.4|1590.2|1591.4|1590.2|0
1654053880000|2022-06-01 03:24:40|1591.5|1590.3|1591.5|1590.3|1591.5|1590.3|1591.5|1590.3|0
1654053890000|2022-06-01 03:24:50|||||||||1
1654053910000|2022-06-01 03:25:10|1591.1|1589.9|1590.9|1589.7|1591.1|1589.9|1590.9|1589.7|94
1654053920000|2022-06-01 03:25:20|||||||||3
1654053940000|2022-06-01 03:25:40|||||||||5
1654053960000|2022-06-01 03:26:00|||||||||1
1654053990000|2022-06-01 03:26:30|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|0
1654054000000|2022-06-01 03:26:40|1591|1589.8|1591|1589.8|1591|1589.8|1591|1589.8|14
1654054020000|2022-06-01 03:27:00|1590.9|1589.7|1591.4|1590.2|1591.4|1590.2|1590.9|1589.7|11
1654054030000|2022-06-01 03:27:10|1591.5|1590.3|1591.1|1589.9|1591.5|1590.3|1591.1|1589.9|0
1654054040000|2022-06-01 03:27:20|1591|1589.8|1590.9|1589.7|1591|1589.8|1590.9|1589.7|2
1654054050000|2022-06-01 03:27:30|||||||||2
1654054060000|2022-06-01 03:27:40|1591.1|1589.9|1591.2|1590|1591.2|1590|1591.1|1589.9|3
1654054070000|2022-06-01 03:27:50|1591.1|1589.9|1591.1|1589.9|1591.1|1589.9|1591.1|1589.9|0
1654054080000|2022-06-01 03:28:00|1590.9|1589.7|1590.9|1589.7|1590.9|1589.7|1590.9|1589.7|1
1654054100000|2022-06-01 03:28:20|||||||||2
1654054120000|2022-06-01 03:28:40|||||||||1
1654054140000|2022-06-01 03:29:00|1591.1|1589.9|1591|1589.8|1591.1|1589.9|1591|1589.8|5
1654054160000|2022-06-01 03:29:20|||||||||1
1654054170000|2022-06-01 03:29:30|1591.1|1589.9|1591.1|1589.9|1591.1|1589.9|1591.1|1589.9|0
1654054190000|2022-06-01 03:29:50|||||||||1
1654054200000|2022-06-01 03:30:00|||||||||1
1654054210000|2022-06-01 03:30:10|1591.3|1590.1|1591.3|1590.1|1591.3|1590.1|1591.3|1590.1|2
1654054260000|2022-06-01 03:31:00|||||||||3
1654054350000|2022-06-01 03:32:30|1591.2|1590|1591|1589.8|1591.2|1590|1591|1589.8|1
1654054360000|2022-06-01 03:32:40|1591.2|1590|1591.2|1590|1591.2|1590|1591.2|1590|0
1654054380000|2022-06-01 03:33:00|||||||||1
1654054390000|2022-06-01 03:33:10|1590.8|1589.6|1590.9|1589.7|1590.9|1589.7|1590.8|1589.6|13
1654054400000|2022-06-01 03:33:20|1590.8|1589.6|1590.7|1589.5|1590.8|1589.6|1590.7|1589.5|1
1654054440000|2022-06-01 03:34:00|1591.1|1589.9|1591.1|1589.9|1591.1|1589.9|1591.1|1589.9|6
1654054470000|2022-06-01 03:34:30|1591|1589.8|1590.9|1589.7|1591|1589.8|1590.9|1589.7|3
1654054480000|2022-06-01 03:34:40|1591.1|1589.9|1591.1|1589.9|1591.1|1589.9|1591|1589.8|0
1654054500000|2022-06-01 03:35:00|1591|1589.8|1591|1589.8|1591|1589.8|1591|1589.8|1
1654054520000|2022-06-01 03:35:20|1591.1|1589.9|1591.1|1589.9|1591.1|1589.9|1591.1|1589.9|3
1654054540000|2022-06-01 03:35:40|1590.7|1589.5|1590.7|1589.5|1590.8|1589.6|1590.7|1589.5|2
1654054560000|2022-06-01 03:36:00|||||||||2
1654054620000|2022-06-01 03:37:00|1590.6|1589.4|1590.5|1589.3|1590.6|1589.4|1590.5|1589.3|2
1654054660000|2022-06-01 03:37:40|1590.6|1589.4|1590.6|1589.4|1590.6|1589.4|1590.6|1589.4|2
1654054670000|2022-06-01 03:37:50|1590.7|1589.5|1590.9|1589.7|1590.9|1589.7|1590.7|1589.5|3
1654054700000|2022-06-01 03:38:20|1590.7|1589.5|1590.7|1589.5|1590.7|1589.5|1590.7|1589.5|1
1654054720000|2022-06-01 03:38:40|1590.6|1589.4|1590.6|1589.4|1590.6|1589.4|1590.6|1589.4|0
1654054740000|2022-06-01 03:39:00|1590.5|1589.3|1590.5|1589.3|1590.5|1589.3|1590.5|1589.3|0
1654054750000|2022-06-01 03:39:10|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|1
1654054760000|2022-06-01 03:39:20|1590.5|1589.3|1590.5|1589.3|1590.5|1589.3|1590.5|1589.3|1
1654054770000|2022-06-01 03:39:30|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|0
1654054800000|2022-06-01 03:40:00|1590.5|1589.3|1590.6|1589.4|1590.7|1589.5|1590.5|1589.3|2
1654054900000|2022-06-01 03:41:40|1590.7|1589.5|1590.7|1589.5|1590.7|1589.5|1590.7|1589.5|1
1654054920000|2022-06-01 03:42:00|1590.6|1589.4|1590.6|1589.4|1590.6|1589.4|1590.6|1589.4|1
1654054930000|2022-06-01 03:42:10|1590.7|1589.5|1590.7|1589.5|1590.7|1589.5|1590.7|1589.5|0
1654054940000|2022-06-01 03:42:20|1590.6|1589.4|1590.6|1589.4|1590.6|1589.4|1590.6|1589.4|0
1654054950000|2022-06-01 03:42:30|1590.5|1589.3|1590.6|1589.4|1590.6|1589.4|1590.5|1589.3|1
1654054970000|2022-06-01 03:42:50|||||||||1
1654055030000|2022-06-01 03:43:50|1590.5|1589.3|1590.5|1589.3|1590.5|1589.3|1590.5|1589.3|1
1654055040000|2022-06-01 03:44:00|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|0
1654055060000|2022-06-01 03:44:20|1590.5|1589.3|1590.5|1589.3|1590.5|1589.3|1590.5|1589.3|0
1654055090000|2022-06-01 03:44:50|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|5
1654055140000|2022-06-01 03:45:40|1590.3|1589.1|1590.4|1589.2|1590.4|1589.2|1590.3|1589.1|1
1654055180000|2022-06-01 03:46:20|1590.3|1589.1|1590.3|1589.1|1590.3|1589.1|1590.3|1589.1|0
1654055210000|2022-06-01 03:46:50|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|1
1654055220000|2022-06-01 03:47:00|1590.5|1589.3|1590.4|1589.2|1590.5|1589.3|1590.4|1589.2|2
1654055270000|2022-06-01 03:47:50|||||||||1
1654055280000|2022-06-01 03:48:00|||||||||1
1654055310000|2022-06-01 03:48:30|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|3
1654055320000|2022-06-01 03:48:40|1590.7|1589.5|1590.7|1589.5|1590.7|1589.5|1590.7|1589.5|0
1654055330000|2022-06-01 03:48:50|1590.6|1589.4|1590.5|1589.3|1590.7|1589.5|1590.4|1589.2|9
1654055350000|2022-06-01 03:49:10|1590.3|1589.1|1590.3|1589.1|1590.3|1589.1|1590.3|1589.1|1
1654055370000|2022-06-01 03:49:30|1590.7|1589.5|1590.7|1589.5|1590.7|1589.5|1590.7|1589.5|3
1654055400000|2022-06-01 03:50:00|1590.6|1589.4|1590.6|1589.4|1590.6|1589.4|1590.6|1589.4|1
1654055410000|2022-06-01 03:50:10|1590.7|1589.5|1590.7|1589.5|1590.7|1589.5|1590.7|1589.5|0
1654055430000|2022-06-01 03:50:30|1590.5|1589.3|1590.6|1589.4|1590.6|1589.4|1590.5|1589.3|5
1654055450000|2022-06-01 03:50:50|1590.5|1589.3|1590.5|1589.3|1590.5|1589.3|1590.5|1589.3|1
1654055460000|2022-06-01 03:51:00|||||||||1
1654055480000|2022-06-01 03:51:20|||||||||11
1654055490000|2022-06-01 03:51:30|||||||||1
1654055510000|2022-06-01 03:51:50|||||||||1
1654055520000|2022-06-01 03:52:00|||||||||2
1654055540000|2022-06-01 03:52:20|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|2
1654055550000|2022-06-01 03:52:30|1590.3|1589.1|1590.3|1589.1|1590.3|1589.1|1590.3|1589.1|0
1654055560000|2022-06-01 03:52:40|1590.2|1589|1590.2|1589|1590.2|1589|1590.2|1589|1
1654055570000|2022-06-01 03:52:50|1590.1|1588.9|1590.1|1588.9|1590.1|1588.9|1590.1|1588.9|1
1654055590000|2022-06-01 03:53:10|1590|1588.8|1590.1|1588.9|1590.1|1588.9|1590|1588.8|5
1654055600000|2022-06-01 03:53:20|1590|1588.8|1590|1588.8|1590|1588.8|1590|1588.8|1
1654055610000|2022-06-01 03:53:30|1590.1|1588.9|1589.8|1588.6|1590.1|1588.9|1589.8|1588.6|5
1654055620000|2022-06-01 03:53:40|||||||||2
1654055630000|2022-06-01 03:53:50|1589.7|1588.5|1589.8|1588.6|1589.8|1588.6|1589.7|1588.5|1
1654055640000|2022-06-01 03:54:00|1589.7|1588.5|1589.6|1588.4|1589.8|1588.6|1589.6|1588.4|1
1654055650000|2022-06-01 03:54:10|1589.7|1588.5|1589.7|1588.5|1589.7|1588.5|1589.7|1588.5|1
1654055660000|2022-06-01 03:54:20|1589.6|1588.4|1589.7|1588.5|1589.7|1588.5|1589.6|1588.4|2
1654055680000|2022-06-01 03:54:40|||||||||1
1654055690000|2022-06-01 03:54:50|1589.8|1588.6|1589.8|1588.6|1589.8|1588.6|1589.8|1588.6|1
1654055700000|2022-06-01 03:55:00|1589.9|1588.7|1589.9|1588.7|1589.9|1588.7|1589.9|1588.7|3
1654055710000|2022-06-01 03:55:10|1590|1588.8|1590|1588.8|1590|1588.8|1590|1588.8|0
1654055760000|2022-06-01 03:56:00|1589.8|1588.6|1589.8|1588.6|1589.8|1588.6|1589.8|1588.6|0
1654055810000|2022-06-01 03:56:50|||||||||1
1654055820000|2022-06-01 03:57:00|1590|1588.8|1589.9|1588.7|1590|1588.8|1589.9|1588.7|5
1654055890000|2022-06-01 03:58:10|1589.8|1588.6|1589.8|1588.6|1589.8|1588.6|1589.8|1588.6|0
1654055920000|2022-06-01 03:58:40|1589.9|1588.7|1589.8|1588.6|1589.9|1588.7|1589.8|1588.6|0
1654055990000|2022-06-01 03:59:50|1589.7|1588.5|1589.9|1588.7|1589.9|1588.7|1589.7|1588.5|1
1654056050000|2022-06-01 04:00:50|1589.8|1588.6|1589.8|1588.6|1589.8|1588.6|1589.8|1588.6|0
1654056100000|2022-06-01 04:01:40|1589.9|1588.7|1589.9|1588.7|1589.9|1588.7|1589.9|1588.7|3
1654056140000|2022-06-01 04:02:20|||||||||1
1654056220000|2022-06-01 04:03:40|||||||||1
1654056240000|2022-06-01 04:04:00|1590|1588.8|1590|1588.8|1590|1588.8|1590|1588.8|0
1654056300000|2022-06-01 04:05:00|1589.8|1588.6|1589.8|1588.6|1589.8|1588.6|1589.8|1588.6|1
1654056310000|2022-06-01 04:05:10|||||||||1
1654056350000|2022-06-01 04:05:50|||||||||1
1654056470000|2022-06-01 04:07:50|1589.7|1588.5|1589.8|1588.6|1589.8|1588.6|1589.7|1588.5|1
1654056510000|2022-06-01 04:08:30|1589.9|1588.7|1589.9|1588.7|1589.9|1588.7|1589.9|1588.7|2
1654056540000|2022-06-01 04:09:00|1589.8|1588.6|1589.8|1588.6|1589.9|1588.7|1589.7|1588.5|2
1654056670000|2022-06-01 04:11:10|1589.7|1588.5|1589.8|1588.6|1589.8|1588.6|1589.7|1588.5|1
1654056700000|2022-06-01 04:11:40|1589.7|1588.5|1589.8|1588.6|1589.8|1588.6|1589.6|1588.4|2
1654056720000|2022-06-01 04:12:00|||||||||1
1654056740000|2022-06-01 04:12:20|1589.7|1588.5|1589.7|1588.5|1589.7|1588.5|1589.7|1588.5|0
1654056750000|2022-06-01 04:12:30|1589.8|1588.6|1589.8|1588.6|1589.8|1588.6|1589.8|1588.6|0
1654056760000|2022-06-01 04:12:40|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|0
1654056830000|2022-06-01 04:13:50|1589.7|1588.5|1589.7|1588.5|1589.7|1588.5|1589.7|1588.5|2
1654056840000|2022-06-01 04:14:00|1589.6|1588.4|1589.7|1588.5|1589.7|1588.5|1589.6|1588.4|1
1654056880000|2022-06-01 04:14:40|1590.4|1589.2|1590.1|1588.9|1590.4|1589.2|1590.1|1588.9|4
1654056890000|2022-06-01 04:14:50|1590.2|1589|1590.2|1589|1590.2|1589|1590.2|1589|3
1654056950000|2022-06-01 04:15:50|1590.1|1588.9|1590.1|1588.9|1590.1|1588.9|1590.1|1588.9|1
1654057000000|2022-06-01 04:16:40|1590|1588.8|1590|1588.8|1590|1588.8|1590|1588.8|0
1654057010000|2022-06-01 04:16:50|||||||||1
1654057020000|2022-06-01 04:17:00|||||||||1
1654057040000|2022-06-01 04:17:20|1589.9|1588.7|1589.7|1588.5|1589.9|1588.7|1589.7|1588.5|1
1654057050000|2022-06-01 04:17:30|1589.8|1588.6|1589.9|1588.7|1589.9|1588.7|1589.8|1588.6|1
1654057080000|2022-06-01 04:18:00|1589.7|1588.5|1589.7|1588.5|1589.7|1588.5|1589.7|1588.5|1
1654057110000|2022-06-01 04:18:30|||||||||1
1654057150000|2022-06-01 04:19:10|1589.8|1588.6|1589.9|1588.7|1589.9|1588.7|1589.8|1588.6|0
1654057160000|2022-06-01 04:19:20|||||||||1
1654057170000|2022-06-01 04:19:30|1590|1588.8|1589.9|1588.7|1590.1|1588.9|1589.9|1588.7|1
1654057200000|2022-06-01 04:20:00|||||||||1
1654057210000|2022-06-01 04:20:10|1589.8|1588.6|1589.9|1588.7|1589.9|1588.7|1589.8|1588.6|1
1654057370000|2022-06-01 04:22:50|||||||||1
1654057430000|2022-06-01 04:23:50|||||||||2
1654057440000|2022-06-01 04:24:00|1590|1588.8|1590.2|1589|1590.2|1589|1590|1588.8|1
1654057490000|2022-06-01 04:24:50|||||||||1
1654057500000|2022-06-01 04:25:00|1590|1588.8|1590.1|1588.9|1590.1|1588.9|1590|1588.8|1
1654057540000|2022-06-01 04:25:40|1589.9|1588.7|1589.9|1588.7|1589.9|1588.7|1589.9|1588.7|0
1654057610000|2022-06-01 04:26:50|||||||||1
1654057620000|2022-06-01 04:27:00|1590|1588.8|1589.9|1588.7|1590|1588.8|1589.9|1588.7|1
1654057680000|2022-06-01 04:28:00|1590|1588.8|1589.9|1588.7|1590.1|1588.9|1589.9|1588.7|4
1654057720000|2022-06-01 04:28:40|1589.8|1588.6|1589.7|1588.5|1589.8|1588.6|1589.7|1588.5|0
1654057740000|2022-06-01 04:29:00|||||||||2
1654057790000|2022-06-01 04:29:50|||||||||1
1654057800000|2022-06-01 04:30:00|1589.6|1588.4|1586.8|1585.6|1589.6|1588.4|1586.8|1585.6|25
1654057810000|2022-06-01 04:30:10|1586.6|1585.4|1586.5|1585.3|1586.6|1585.4|1586.4|1585.2|7
1654057830000|2022-06-01 04:30:30|1586.9|1585.7|1586.9|1585.7|1587|1585.8|1586.9|1585.7|1
1654057860000|2022-06-01 04:31:00|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|1
1654057880000|2022-06-01 04:31:20|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|1
1654057900000|2022-06-01 04:31:40|1587.2|1586|1587.5|1586.3|1587.5|1586.3|1587.2|1586|12
1654057960000|2022-06-01 04:32:40|1587|1585.8|1587.1|1585.9|1587.1|1585.9|1586.8|1585.6|2
1654057970000|2022-06-01 04:32:50|1587.2|1586|1587.3|1586.1|1587.3|1586.1|1587.2|1586|1
1654058000000|2022-06-01 04:33:20|1587.2|1586|1587.3|1586.1|1587.3|1586.1|1587.2|1586|0
1654058030000|2022-06-01 04:33:50|1587.2|1586|1587.3|1586.1|1587.3|1586.1|1587.2|1586|0
1654058050000|2022-06-01 04:34:10|||||||||1
1654058060000|2022-06-01 04:34:20|1587.2|1586|1587.3|1586.1|1587.3|1586.1|1587.2|1586|1
1654058120000|2022-06-01 04:35:20|1587.2|1586|1587.3|1586.1|1587.3|1586.1|1587.2|1586|0
1654058180000|2022-06-01 04:36:20|1587.2|1586|1586.7|1585.5|1587.2|1586|1586.5|1585.3|5
1654058190000|2022-06-01 04:36:30|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|6
1654058220000|2022-06-01 04:37:00|1586.8|1585.6|1586.9|1585.7|1586.9|1585.7|1586.8|1585.6|1
1654058260000|2022-06-01 04:37:40|1586.8|1585.6|1586.7|1585.5|1586.8|1585.6|1586.7|1585.5|0
1654058270000|2022-06-01 04:37:50|1586.6|1585.4|1586.7|1585.5|1586.7|1585.5|1586.6|1585.4|5
1654058280000|2022-06-01 04:38:00|||||||||1
1654058300000|2022-06-01 04:38:20|||||||||1
1654058310000|2022-06-01 04:38:30|1587.2|1586|1587.1|1585.9|1587.2|1586|1587.1|1585.9|18
1654058320000|2022-06-01 04:38:40|1587|1585.8|1587.1|1585.9|1587.1|1585.9|1587|1585.8|5
1654058340000|2022-06-01 04:39:00|1587.2|1586|1587.1|1585.9|1587.2|1586|1587.1|1585.9|1
1654058350000|2022-06-01 04:39:10|1587.3|1586.1|1587.3|1586.1|1587.3|1586.1|1587.3|1586.1|1
1654058360000|2022-06-01 04:39:20|1587.2|1586|1587.5|1586.3|1587.5|1586.3|1587.2|1586|4
1654058400000|2022-06-01 04:40:00|1587.4|1586.2|1587.4|1586.2|1587.4|1586.2|1587.4|1586.2|1
1654058430000|2022-06-01 04:40:30|1587.3|1586.1|1587.4|1586.2|1587.4|1586.2|1587.3|1586.1|1
1654058460000|2022-06-01 04:41:00|1587.3|1586.1|1587.3|1586.1|1587.3|1586.1|1587.3|1586.1|1
1654058470000|2022-06-01 04:41:10|1587.1|1585.9|1587.2|1586|1587.2|1586|1587.1|1585.9|1
1654058480000|2022-06-01 04:41:20|1587.3|1586.1|1587.3|1586.1|1587.3|1586.1|1587.3|1586.1|3
1654058590000|2022-06-01 04:43:10|||||||||1
1654058600000|2022-06-01 04:43:20|1587.2|1586|1587.1|1585.9|1587.2|1586|1587.1|1585.9|1
1654058620000|2022-06-01 04:43:40|1587|1585.8|1587|1585.8|1587|1585.8|1587|1585.8|1
1654058630000|2022-06-01 04:43:50|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|1587|1585.8|0
1654058640000|2022-06-01 04:44:00|1587|1585.8|1587|1585.8|1587|1585.8|1587|1585.8|3
1654058650000|2022-06-01 04:44:10|||||||||1
1654058740000|2022-06-01 04:45:40|||||||||2
1654058770000|2022-06-01 04:46:10|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|0
1654058830000|2022-06-01 04:47:10|1587|1585.8|1587.1|1585.9|1587.2|1586|1587|1585.8|1
1654058850000|2022-06-01 04:47:30|1587.2|1586|1587.1|1585.9|1587.2|1586|1587.1|1585.9|0
1654058870000|2022-06-01 04:47:50|||||||||1
1654058890000|2022-06-01 04:48:10|1587.2|1586|1587.2|1586|1587.2|1586|1587.2|1586|0
1654058900000|2022-06-01 04:48:20|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|0
1654058920000|2022-06-01 04:48:40|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|0
1654058930000|2022-06-01 04:48:50|1586.8|1585.6|1586.6|1585.4|1586.8|1585.6|1586.6|1585.4|1
1654058940000|2022-06-01 04:49:00|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|7
1654058950000|2022-06-01 04:49:10|1586.9|1585.7|1587.1|1585.9|1587.1|1585.9|1586.9|1585.7|3
1654058970000|2022-06-01 04:49:30|1587|1585.8|1587.1|1585.9|1587.1|1585.9|1587|1585.8|0
1654058980000|2022-06-01 04:49:40|1587|1585.8|1587.1|1585.9|1587.1|1585.9|1587|1585.8|0
1654058990000|2022-06-01 04:49:50|1587|1585.8|1586.9|1585.7|1587|1585.8|1586.9|1585.7|0
1654059000000|2022-06-01 04:50:00|1587.2|1586|1587.1|1585.9|1587.2|1586|1587.1|1585.9|5
1654059020000|2022-06-01 04:50:20|1587|1585.8|1587|1585.8|1587|1585.8|1587|1585.8|1
1654059030000|2022-06-01 04:50:30|1587.1|1585.9|1587|1585.8|1587.1|1585.9|1587|1585.8|0
1654059040000|2022-06-01 04:50:40|1587.1|1585.9|1587|1585.8|1587.1|1585.9|1587|1585.8|0
1654059060000|2022-06-01 04:51:00|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|1
1654059070000|2022-06-01 04:51:10|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|1
1654059100000|2022-06-01 04:51:40|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|1
1654059110000|2022-06-01 04:51:50|1587|1585.8|1587|1585.8|1587|1585.8|1587|1585.8|0
1654059140000|2022-06-01 04:52:20|1587.3|1586.1|1587.3|1586.1|1587.3|1586.1|1587.3|1586.1|3
1654059170000|2022-06-01 04:52:50|1587.4|1586.2|1587.4|1586.2|1587.4|1586.2|1587.4|1586.2|0
1654059180000|2022-06-01 04:53:00|1587.3|1586.1|1587.4|1586.2|1587.4|1586.2|1587.3|1586.1|0
1654059190000|2022-06-01 04:53:10|1587.3|1586.1|1587.4|1586.2|1587.5|1586.3|1587.3|1586.1|1
1654059230000|2022-06-01 04:53:50|1587.5|1586.3|1587.5|1586.3|1587.5|1586.3|1587.5|1586.3|3
1654059280000|2022-06-01 04:54:40|1587.6|1586.4|1587.6|1586.4|1587.6|1586.4|1587.6|1586.4|0
1654059300000|2022-06-01 04:55:00|1587.5|1586.3|1587.5|1586.3|1587.5|1586.3|1587.5|1586.3|4
1654059320000|2022-06-01 04:55:20|1587.6|1586.4|1587.7|1586.5|1587.7|1586.5|1587.6|1586.4|0
1654059360000|2022-06-01 04:56:00|1587.8|1586.6|1587.6|1586.4|1587.8|1586.6|1587.6|1586.4|0
1654059400000|2022-06-01 04:56:40|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|0
1654059440000|2022-06-01 04:57:20|||||||||1
1654059490000|2022-06-01 04:58:10|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|0
1654059520000|2022-06-01 04:58:40|1587.7|1586.5|1587.6|1586.4|1587.7|1586.5|1587.6|1586.4|2
1654059540000|2022-06-01 04:59:00|1587.3|1586.1|1587.3|1586.1|1587.3|1586.1|1587.2|1586|16
1654059550000|2022-06-01 04:59:10|1587.2|1586|1587.1|1585.9|1587.2|1586|1587.1|1585.9|0
1654059600000|2022-06-01 05:00:00|1587|1585.8|1586.5|1585.3|1587|1585.8|1586.5|1585.3|5
1654059610000|2022-06-01 05:00:10|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|4
1654059620000|2022-06-01 05:00:20|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|0
1654059630000|2022-06-01 05:00:30|1586.8|1585.6|1587.2|1586|1587.2|1586|1586.8|1585.6|1
1654059640000|2022-06-01 05:00:40|1587.5|1586.3|1587.5|1586.3|1587.5|1586.3|1587.5|1586.3|0
1654059670000|2022-06-01 05:01:10|1587.7|1586.5|1587.7|1586.5|1587.8|1586.6|1587.7|1586.5|3
1654059720000|2022-06-01 05:02:00|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|0
1654059780000|2022-06-01 05:03:00|1587.9|1586.7|1588.1|1586.9|1588.1|1586.9|1587.9|1586.7|2
1654059800000|2022-06-01 05:03:20|1588|1586.8|1588.1|1586.9|1588.1|1586.9|1588|1586.8|0
1654059810000|2022-06-01 05:03:30|1588.2|1587|1588.1|1586.9|1588.2|1587|1588|1586.8|3
1654059820000|2022-06-01 05:03:40|1588.2|1587|1588.2|1587|1588.2|1587|1588.2|1587|0
1654059830000|2022-06-01 05:03:50|1588.3|1587.1|1588.3|1587.1|1588.3|1587.1|1588.3|1587.1|0
1654059840000|2022-06-01 05:04:00|1588.2|1587|1588.3|1587.1|1588.3|1587.1|1588.2|1587|2
1654059850000|2022-06-01 05:04:10|1588.4|1587.2|1588.5|1587.3|1588.5|1587.3|1588.4|1587.2|0
1654059860000|2022-06-01 05:04:20|1588.4|1587.2|1588.5|1587.3|1588.5|1587.3|1588.4|1587.2|1
1654059890000|2022-06-01 05:04:50|||||||||1
1654059900000|2022-06-01 05:05:00|1588.6|1587.4|1588.6|1587.4|1588.7|1587.5|1588.6|1587.4|2
1654059910000|2022-06-01 05:05:10|1588.7|1587.5|1588.8|1587.6|1588.8|1587.6|1588.7|1587.5|2
1654059920000|2022-06-01 05:05:20|1588.7|1587.5|1588.7|1587.5|1588.7|1587.5|1588.7|1587.5|0
1654059950000|2022-06-01 05:05:50|1588.6|1587.4|1588.6|1587.4|1588.6|1587.4|1588.6|1587.4|0
1654059960000|2022-06-01 05:06:00|1588.5|1587.3|1588.5|1587.3|1588.6|1587.4|1588.5|1587.3|10
1654059970000|2022-06-01 05:06:10|1588.7|1587.5|1588.7|1587.5|1588.7|1587.5|1588.7|1587.5|0
1654060020000|2022-06-01 05:07:00|||||||||1
1654060040000|2022-06-01 05:07:20|1588.5|1587.3|1588.5|1587.3|1588.5|1587.3|1588.5|1587.3|2
1654060090000|2022-06-01 05:08:10|1588.4|1587.2|1588.4|1587.2|1588.4|1587.2|1588.4|1587.2|1
1654060100000|2022-06-01 05:08:20|1588.3|1587.1|1588.4|1587.2|1588.4|1587.2|1588.3|1587.1|0
1654060110000|2022-06-01 05:08:30|1588.3|1587.1|1588.3|1587.1|1588.3|1587.1|1588.3|1587.1|0
1654060140000|2022-06-01 05:09:00|1588.2|1587|1588.2|1587|1588.2|1587|1588.2|1587|2
1654060150000|2022-06-01 05:09:10|1588|1586.8|1588|1586.8|1588|1586.8|1588|1586.8|2
1654060200000|2022-06-01 05:10:00|1588.1|1586.9|1587.8|1586.6|1588.1|1586.9|1587.7|1586.5|12
1654060210000|2022-06-01 05:10:10|||||||||1
1654060220000|2022-06-01 05:10:20|||||||||1
1654060240000|2022-06-01 05:10:40|1587.7|1586.5|1587.8|1586.6|1587.8|1586.6|1587.7|1586.5|6
1654060280000|2022-06-01 05:11:20|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|0
1654060310000|2022-06-01 05:11:50|||||||||1
1654060340000|2022-06-01 05:12:20|||||||||1
1654060350000|2022-06-01 05:12:30|1587.1|1585.9|1587.1|1585.9|1587.2|1586|1587.1|1585.9|4
1654060360000|2022-06-01 05:12:40|1587.3|1586.1|1587.2|1586|1587.3|1586.1|1587.2|1586|2
1654060370000|2022-06-01 05:12:50|1587.3|1586.1|1587.3|1586.1|1587.3|1586.1|1587.3|1586.1|2
1654060400000|2022-06-01 05:13:20|1587.5|1586.3|1587.5|1586.3|1587.5|1586.3|1587.5|1586.3|4
1654060440000|2022-06-01 05:14:00|||||||||1
1654060480000|2022-06-01 05:14:40|1587.4|1586.2|1587.3|1586.1|1587.4|1586.2|1587.3|1586.1|0
1654060500000|2022-06-01 05:15:00|||||||||1
1654060520000|2022-06-01 05:15:20|1587.1|1585.9|1587|1585.8|1587.1|1585.9|1586.8|1585.6|9
1654060530000|2022-06-01 05:15:30|1587.2|1586|1587|1585.8|1587.2|1586|1587|1585.8|5
1654060560000|2022-06-01 05:16:00|1587.1|1585.9|1587.2|1586|1587.2|1586|1587.1|1585.9|2
1654060570000|2022-06-01 05:16:10|1587.1|1585.9|1587.3|1586.1|1587.5|1586.3|1587.1|1585.9|4
1654060600000|2022-06-01 05:16:40|1587.2|1586|1586.2|1585|1587.3|1586.1|1586.1|1584.9|43
1654060610000|2022-06-01 05:16:50|1586.3|1585.1|1586.3|1585.1|1586.4|1585.2|1586.3|1585.1|0
1654060620000|2022-06-01 05:17:00|1586.2|1585|1586.2|1585|1586.2|1585|1586.2|1585|2
1654060630000|2022-06-01 05:17:10|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|4
1654060660000|2022-06-01 05:17:40|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|0
1654060680000|2022-06-01 05:18:00|1586.7|1585.5|1586.5|1585.3|1586.7|1585.5|1586.5|1585.3|4
1654060700000|2022-06-01 05:18:20|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|0
1654060710000|2022-06-01 05:18:30|1586.3|1585.1|1586.4|1585.2|1586.4|1585.2|1586.3|1585.1|1
1654060750000|2022-06-01 05:19:10|1586.2|1585|1586.2|1585|1586.2|1585|1586.2|1585|0
1654060760000|2022-06-01 05:19:20|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|0
1654060780000|2022-06-01 05:19:40|1585.9|1584.7|1585.5|1584.3|1585.9|1584.7|1585.5|1584.3|1
1654060790000|2022-06-01 05:19:50|1585.4|1584.2|1585.7|1584.5|1585.7|1584.5|1585.4|1584.2|1
1654060800000|2022-06-01 05:20:00|||||||||1
1654060810000|2022-06-01 05:20:10|1585.5|1584.3|1585.4|1584.2|1585.5|1584.3|1585.4|1584.2|6
1654060820000|2022-06-01 05:20:20|1585.3|1584.1|1585.5|1584.3|1585.5|1584.3|1585.2|1584|2
1654060830000|2022-06-01 05:20:30|1585.4|1584.2|1585.4|1584.2|1585.4|1584.2|1585.4|1584.2|2
1654060840000|2022-06-01 05:20:40|1585.5|1584.3|1585.5|1584.3|1585.5|1584.3|1585.5|1584.3|1
1654060850000|2022-06-01 05:20:50|1585.4|1584.2|1585.3|1584.1|1585.4|1584.2|1585.2|1584|2
1654060860000|2022-06-01 05:21:00|1585.2|1584|1585.2|1584|1585.2|1584|1585.2|1584|4
1654060900000|2022-06-01 05:21:40|1585|1583.8|1585|1583.8|1585|1583.8|1585|1583.8|1
1654060910000|2022-06-01 05:21:50|1584.9|1583.7|1584.9|1583.7|1584.9|1583.7|1584.9|1583.7|0
1654060920000|2022-06-01 05:22:00|1585.2|1584|1585|1583.8|1585.2|1584|1585|1583.8|2
1654060940000|2022-06-01 05:22:20|1584.9|1583.7|1584.9|1583.7|1584.9|1583.7|1584.9|1583.7|0
1654060980000|2022-06-01 05:23:00|1585.4|1584.2|1585.4|1584.2|1585.4|1584.2|1585.4|1584.2|4
1654061000000|2022-06-01 05:23:20|1585.3|1584.1|1585.3|1584.1|1585.3|1584.1|1585.3|1584.1|1
1654061020000|2022-06-01 05:23:40|1585.2|1584|1585.1|1583.9|1585.2|1584|1585.1|1583.9|1
1654061040000|2022-06-01 05:24:00|1585.4|1584.2|1586.1|1584.9|1586.1|1584.9|1585.4|1584.2|9
1654061050000|2022-06-01 05:24:10|1586|1584.8|1586.1|1584.9|1586.2|1585|1585.8|1584.6|5
1654061070000|2022-06-01 05:24:30|1585.9|1584.7|1586.3|1585.1|1586.3|1585.1|1585.9|1584.7|6
1654061080000|2022-06-01 05:24:40|1586.2|1585|1586.5|1585.3|1586.5|1585.3|1586.2|1585|2
1654061090000|2022-06-01 05:24:50|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|0
1654061100000|2022-06-01 05:25:00|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|1
1654061130000|2022-06-01 05:25:30|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|0
1654061150000|2022-06-01 05:25:50|1586.5|1585.3|1586.4|1585.2|1586.5|1585.3|1586.4|1585.2|1
1654061160000|2022-06-01 05:26:00|1586.3|1585.1|1586.4|1585.2|1586.4|1585.2|1586.3|1585.1|2
1654061170000|2022-06-01 05:26:10|1586.3|1585.1|1585.8|1584.6|1586.3|1585.1|1585.8|1584.6|3
1654061190000|2022-06-01 05:26:30|||||||||2
1654061200000|2022-06-01 05:26:40|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|0
1654061220000|2022-06-01 05:27:00|1586|1584.8|1585.9|1584.7|1586|1584.8|1585.9|1584.7|1
1654061230000|2022-06-01 05:27:10|||||||||1
1654061260000|2022-06-01 05:27:40|1586|1584.8|1586|1584.8|1586|1584.8|1586|1584.8|3
1654061270000|2022-06-01 05:27:50|1585.9|1584.7|1586|1584.8|1586|1584.8|1585.9|1584.7|1
1654061290000|2022-06-01 05:28:10|1585.9|1584.7|1585.8|1584.6|1585.9|1584.7|1585.8|1584.6|1
1654061310000|2022-06-01 05:28:30|1585.7|1584.5|1585.6|1584.4|1585.7|1584.5|1585.6|1584.4|0
1654061330000|2022-06-01 05:28:50|||||||||1
1654061340000|2022-06-01 05:29:00|1585.9|1584.7|1586|1584.8|1586|1584.8|1585.9|1584.7|5
1654061370000|2022-06-01 05:29:30|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|1
1654061380000|2022-06-01 05:29:40|||||||||2
1654061400000|2022-06-01 05:30:00|1585.8|1584.6|1585.6|1584.4|1585.8|1584.6|1585.4|1584.2|25
1654061410000|2022-06-01 05:30:10|1585.7|1584.5|1585.6|1584.4|1586.1|1584.9|1585.6|1584.4|12
1654061420000|2022-06-01 05:30:20|1585.7|1584.5|1585.7|1584.5|1585.8|1584.6|1585.7|1584.5|0
1654061430000|2022-06-01 05:30:30|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|5
1654061440000|2022-06-01 05:30:40|1586|1584.8|1586|1584.8|1586|1584.8|1586|1584.8|0
1654061450000|2022-06-01 05:30:50|1586.1|1584.9|1586|1584.8|1586.1|1584.9|1586|1584.8|0
1654061460000|2022-06-01 05:31:00|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|0
1654061470000|2022-06-01 05:31:10|||||||||4
1654061480000|2022-06-01 05:31:20|1586.1|1584.9|1586|1584.8|1586.1|1584.9|1586|1584.8|4
1654061490000|2022-06-01 05:31:30|1586.1|1584.9|1586.2|1585|1586.2|1585|1586|1584.8|0
1654061510000|2022-06-01 05:31:50|1586|1584.8|1585.9|1584.7|1586|1584.8|1585.9|1584.7|4
1654061520000|2022-06-01 05:32:00|||||||||1
1654061540000|2022-06-01 05:32:20|1586.3|1585.1|1586.1|1584.9|1586.4|1585.2|1586.1|1584.9|5
1654061550000|2022-06-01 05:32:30|1586|1584.8|1585.9|1584.7|1586|1584.8|1585.9|1584.7|0
1654061560000|2022-06-01 05:32:40|1586|1584.8|1586|1584.8|1586|1584.8|1586|1584.8|0
1654061570000|2022-06-01 05:32:50|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|0
1654061580000|2022-06-01 05:33:00|1586|1584.8|1586.1|1584.9|1586.1|1584.9|1586|1584.8|2
1654061590000|2022-06-01 05:33:10|1586|1584.8|1585.9|1584.7|1586.1|1584.9|1585.9|1584.7|1
1654061600000|2022-06-01 05:33:20|1586.1|1584.9|1585.9|1584.7|1586.1|1584.9|1585.9|1584.7|2
1654061610000|2022-06-01 05:33:30|1585.8|1584.6|1585.7|1584.5|1585.8|1584.6|1585.6|1584.4|13
1654061620000|2022-06-01 05:33:40|1585.6|1584.4|1585.7|1584.5|1585.7|1584.5|1585.6|1584.4|1
1654061630000|2022-06-01 05:33:50|1585.6|1584.4|1585.7|1584.5|1585.7|1584.5|1585.6|1584.4|0
1654061640000|2022-06-01 05:34:00|1585.6|1584.4|1585.6|1584.4|1585.6|1584.4|1585.6|1584.4|0
1654061650000|2022-06-01 05:34:10|1585.7|1584.5|1585.9|1584.7|1585.9|1584.7|1585.7|1584.5|14
1654061660000|2022-06-01 05:34:20|||||||||2
1654061670000|2022-06-01 05:34:30|1585.7|1584.5|1585.6|1584.4|1585.9|1584.7|1585.6|1584.4|4
1654061680000|2022-06-01 05:34:40|1585.7|1584.5|1585.2|1584|1585.7|1584.5|1585.1|1583.9|8
1654061690000|2022-06-01 05:34:50|1585.1|1583.9|1585.1|1583.9|1585.1|1583.9|1585.1|1583.9|4
1654061710000|2022-06-01 05:35:10|1585.2|1584|1585.1|1583.9|1585.2|1584|1585.1|1583.9|1
1654061720000|2022-06-01 05:35:20|1585.2|1584|1585.1|1583.9|1585.2|1584|1585.1|1583.9|2
1654061730000|2022-06-01 05:35:30|1585.2|1584|1585.4|1584.2|1585.4|1584.2|1585.2|1584|1
1654061760000|2022-06-01 05:36:00|1585.5|1584.3|1586|1584.8|1586|1584.8|1585.5|1584.3|5
1654061770000|2022-06-01 05:36:10|1586.1|1584.9|1586.1|1584.9|1586.2|1585|1586.1|1584.9|3
1654061780000|2022-06-01 05:36:20|1586|1584.8|1585.9|1584.7|1586|1584.8|1585.9|1584.7|6
1654061790000|2022-06-01 05:36:30|1585.8|1584.6|1585.9|1584.7|1585.9|1584.7|1585.8|1584.6|0
1654061810000|2022-06-01 05:36:50|1585.8|1584.6|1585.6|1584.4|1585.8|1584.6|1585.6|1584.4|0
1654061840000|2022-06-01 05:37:20|1585.7|1584.5|1585.6|1584.4|1585.7|1584.5|1585.6|1584.4|1
1654061850000|2022-06-01 05:37:30|1585.4|1584.2|1585.4|1584.2|1585.4|1584.2|1585.4|1584.2|0
1654061860000|2022-06-01 05:37:40|1585.3|1584.1|1585.2|1584|1585.3|1584.1|1585.1|1583.9|0
1654061870000|2022-06-01 05:37:50|1585.3|1584.1|1585.3|1584.1|1585.3|1584.1|1585.3|1584.1|0
1654061880000|2022-06-01 05:38:00|1585.2|1584|1585.2|1584|1585.2|1584|1585.2|1584|1
1654061910000|2022-06-01 05:38:30|1585.1|1583.9|1585.1|1583.9|1585.1|1583.9|1585.1|1583.9|1
1654061930000|2022-06-01 05:38:50|1584.9|1583.7|1584.6|1583.4|1584.9|1583.7|1584.6|1583.4|8
1654061940000|2022-06-01 05:39:00|1584.5|1583.3|1584.5|1583.3|1584.5|1583.3|1584.4|1583.2|0
1654061950000|2022-06-01 05:39:10|1584.6|1583.4|1585.3|1584.1|1585.4|1584.2|1584.6|1583.4|24
1654061960000|2022-06-01 05:39:20|1585.4|1584.2|1585.5|1584.3|1585.5|1584.3|1585.4|1584.2|0
1654061970000|2022-06-01 05:39:30|1585.4|1584.2|1585.4|1584.2|1585.4|1584.2|1585.4|1584.2|0
1654061980000|2022-06-01 05:39:40|1585.3|1584.1|1585.2|1584|1585.3|1584.1|1585.2|1584|0
1654062010000|2022-06-01 05:40:10|1585.3|1584.1|1585.6|1584.4|1585.6|1584.4|1585.3|1584.1|1
1654062020000|2022-06-01 05:40:20|1585.5|1584.3|1585.5|1584.3|1585.5|1584.3|1585.5|1584.3|2
1654062030000|2022-06-01 05:40:30|1585.6|1584.4|1585.6|1584.4|1585.6|1584.4|1585.5|1584.3|0
1654062040000|2022-06-01 05:40:40|1585.7|1584.5|1585.5|1584.3|1585.7|1584.5|1585.5|1584.3|1
1654062070000|2022-06-01 05:41:10|1585.4|1584.2|1585.5|1584.3|1585.5|1584.3|1585.4|1584.2|1
1654062080000|2022-06-01 05:41:20|||||||||1
1654062090000|2022-06-01 05:41:30|1585.4|1584.2|1585.3|1584.1|1585.4|1584.2|1585.3|1584.1|1
1654062130000|2022-06-01 05:42:10|1585.2|1584|1585.3|1584.1|1585.3|1584.1|1585.2|1584|2
1654062140000|2022-06-01 05:42:20|1585.2|1584|1585.2|1584|1585.2|1584|1585.2|1584|0
1654062150000|2022-06-01 05:42:30|1585|1583.8|1585|1583.8|1585|1583.8|1585|1583.8|0
1654062160000|2022-06-01 05:42:40|1585.1|1583.9|1585|1583.8|1585.1|1583.9|1585|1583.8|0
1654062170000|2022-06-01 05:42:50|1584.9|1583.7|1585.2|1584|1585.2|1584|1584.9|1583.7|1
1654062180000|2022-06-01 05:43:00|1585.1|1583.9|1585.1|1583.9|1585.1|1583.9|1585|1583.8|0
1654062200000|2022-06-01 05:43:20|1585.2|1584|1585|1583.8|1585.2|1584|1585|1583.8|0
1654062210000|2022-06-01 05:43:30|1585.1|1583.9|1585.1|1583.9|1585.1|1583.9|1585.1|1583.9|0
1654062220000|2022-06-01 05:43:40|1585|1583.8|1585|1583.8|1585|1583.8|1585|1583.8|0
1654062230000|2022-06-01 05:43:50|1584.9|1583.7|1585.1|1583.9|1585.2|1584|1584.9|1583.7|5
1654062240000|2022-06-01 05:44:00|1585.2|1584|1585.4|1584.2|1585.4|1584.2|1585.2|1584|1
1654062260000|2022-06-01 05:44:20|1585.5|1584.3|1585.5|1584.3|1585.5|1584.3|1585.5|1584.3|0
1654062270000|2022-06-01 05:44:30|1585.4|1584.2|1585.4|1584.2|1585.4|1584.2|1585.4|1584.2|0
1654062280000|2022-06-01 05:44:40|1585.2|1584|1585.2|1584|1585.2|1584|1585.2|1584|0
1654062300000|2022-06-01 05:45:00|1585.3|1584.1|1585.6|1584.4|1585.6|1584.4|1585.3|1584.1|1
1654062310000|2022-06-01 05:45:10|1585.5|1584.3|1585.5|1584.3|1585.5|1584.3|1585.5|1584.3|0
1654062330000|2022-06-01 05:45:30|1585.3|1584.1|1585.2|1584|1585.3|1584.1|1585.2|1584|0
1654062350000|2022-06-01 05:45:50|1585.3|1584.1|1585.2|1584|1585.3|1584.1|1585.2|1584|0
1654062400000|2022-06-01 05:46:40|||||||||1
1654062410000|2022-06-01 05:46:50|1585.1|1583.9|1585.2|1584|1585.2|1584|1585.1|1583.9|0
1654062420000|2022-06-01 05:47:00|1585|1583.8|1585|1583.8|1585|1583.8|1585|1583.8|1
1654062430000|2022-06-01 05:47:10|1584.9|1583.7|1584.7|1583.5|1584.9|1583.7|1584.7|1583.5|3
1654062450000|2022-06-01 05:47:30|||||||||1
1654062470000|2022-06-01 05:47:50|1584.8|1583.6|1584.7|1583.5|1584.8|1583.6|1584.7|1583.5|1
1654062480000|2022-06-01 05:48:00|1584.6|1583.4|1584.7|1583.5|1584.8|1583.6|1584.6|1583.4|0
1654062490000|2022-06-01 05:48:10|1584.8|1583.6|1585.2|1584|1585.2|1584|1584.8|1583.6|4
1654062540000|2022-06-01 05:49:00|1585.1|1583.9|1585|1583.8|1585.1|1583.9|1585|1583.8|2
1654062550000|2022-06-01 05:49:10|1584.9|1583.7|1584.9|1583.7|1584.9|1583.7|1584.9|1583.7|0
1654062560000|2022-06-01 05:49:20|||||||||1
1654062570000|2022-06-01 05:49:30|1584.8|1583.6|1584.6|1583.4|1584.9|1583.7|1584.6|1583.4|1
1654062580000|2022-06-01 05:49:40|1584.7|1583.5|1584.6|1583.4|1584.7|1583.5|1584.6|1583.4|6
1654062590000|2022-06-01 05:49:50|1584.7|1583.5|1584.6|1583.4|1584.7|1583.5|1584.6|1583.4|4
1654062610000|2022-06-01 05:50:10|1584.5|1583.3|1584.5|1583.3|1584.5|1583.3|1584.5|1583.3|0
1654062620000|2022-06-01 05:50:20|1584.4|1583.2|1584.4|1583.2|1584.4|1583.2|1584.4|1583.2|0
1654062630000|2022-06-01 05:50:30|1584.3|1583.1|1584.3|1583.1|1584.3|1583.1|1584|1582.8|59
1654062640000|2022-06-01 05:50:40|1584.2|1583|1584.2|1583|1584.3|1583.1|1584.2|1583|0
1654062660000|2022-06-01 05:51:00|1584.3|1583.1|1584.2|1583|1584.3|1583.1|1584.2|1583|0
1654062670000|2022-06-01 05:51:10|1584.3|1583.1|1584.5|1583.3|1584.5|1583.3|1584.3|1583.1|7
1654062680000|2022-06-01 05:51:20|1584.6|1583.4|1584.7|1583.5|1584.7|1583.5|1584.6|1583.4|2
1654062700000|2022-06-01 05:51:40|1584.5|1583.3|1584.5|1583.3|1584.5|1583.3|1584.5|1583.3|0
1654062710000|2022-06-01 05:51:50|1584.6|1583.4|1584.6|1583.4|1584.6|1583.4|1584.5|1583.3|0
1654062720000|2022-06-01 05:52:00|1584.5|1583.3|1584.5|1583.3|1584.5|1583.3|1584.5|1583.3|2
1654062730000|2022-06-01 05:52:10|1584.4|1583.2|1584.6|1583.4|1584.6|1583.4|1584.4|1583.2|3
1654062740000|2022-06-01 05:52:20|1584.7|1583.5|1584.6|1583.4|1584.7|1583.5|1584.6|1583.4|0
1654062750000|2022-06-01 05:52:30|1584.7|1583.5|1584.7|1583.5|1584.7|1583.5|1584.7|1583.5|0
1654062780000|2022-06-01 05:53:00|1584.5|1583.3|1584.9|1583.7|1584.9|1583.7|1584.5|1583.3|4
1654062790000|2022-06-01 05:53:10|1584.6|1583.4|1584.9|1583.7|1584.9|1583.7|1584.6|1583.4|2
1654062810000|2022-06-01 05:53:30|1584.7|1583.5|1584.7|1583.5|1584.7|1583.5|1584.7|1583.5|1
1654062840000|2022-06-01 05:54:00|1584.9|1583.7|1584.9|1583.7|1584.9|1583.7|1584.9|1583.7|5
1654062860000|2022-06-01 05:54:20|1585|1583.8|1585|1583.8|1585|1583.8|1585|1583.8|0
1654062890000|2022-06-01 05:54:50|1585.2|1584|1585.2|1584|1585.2|1584|1585.2|1584|0
1654062900000|2022-06-01 05:55:00|||||||||4
1654062930000|2022-06-01 05:55:30|1585|1583.8|1585.1|1583.9|1585.1|1583.9|1585|1583.8|2
1654062940000|2022-06-01 05:55:40|1585.2|1584|1585.1|1583.9|1585.2|1584|1585.1|1583.9|3
1654062950000|2022-06-01 05:55:50|1585.2|1584|1585.3|1584.1|1585.3|1584.1|1585.2|1584|0
1654062960000|2022-06-01 05:56:00|1585.4|1584.2|1585.3|1584.1|1585.4|1584.2|1585.1|1583.9|3
1654062970000|2022-06-01 05:56:10|1585.2|1584|1585.2|1584|1585.3|1584.1|1585.2|1584|0
1654062980000|2022-06-01 05:56:20|1585.3|1584.1|1585.3|1584.1|1585.3|1584.1|1585.3|1584.1|0
1654062990000|2022-06-01 05:56:30|1585.4|1584.2|1585.4|1584.2|1585.4|1584.2|1585.4|1584.2|0
1654063000000|2022-06-01 05:56:40|1585.1|1583.9|1585.3|1584.1|1585.3|1584.1|1585.1|1583.9|4
1654063010000|2022-06-01 05:56:50|1585.2|1584|1585.2|1584|1585.2|1584|1585.2|1584|0
1654063020000|2022-06-01 05:57:00|1585.1|1583.9|1585|1583.8|1585.1|1583.9|1585|1583.8|2
1654063030000|2022-06-01 05:57:10|1584.9|1583.7|1584.8|1583.6|1584.9|1583.7|1584.8|1583.6|2
1654063040000|2022-06-01 05:57:20|1584.9|1583.7|1584.9|1583.7|1584.9|1583.7|1584.9|1583.7|0
1654063090000|2022-06-01 05:58:10|||||||||4
1654063160000|2022-06-01 05:59:20|1585|1583.8|1584.9|1583.7|1585|1583.8|1584.9|1583.7|2
1654063180000|2022-06-01 05:59:40|||||||||2
1654063190000|2022-06-01 05:59:50|1585|1583.8|1585|1583.8|1585.1|1583.9|1585|1583.8|1
1654063200000|2022-06-01 06:00:00|1585.1|1583.9|1585.5|1584.3|1585.5|1584.3|1585.1|1583.9|4
1654063210000|2022-06-01 06:00:10|1585.4|1584.2|1585.5|1584.3|1585.5|1584.3|1585.4|1584.2|0
1654063220000|2022-06-01 06:00:20|1585.6|1584.4|1585.6|1584.4|1585.7|1584.5|1585.6|1584.4|0
1654063230000|2022-06-01 06:00:30|1585.8|1584.6|1585.6|1584.4|1585.8|1584.6|1585.6|1584.4|1
1654063240000|2022-06-01 06:00:40|1585.7|1584.5|1585.7|1584.5|1585.9|1584.7|1585.7|1584.5|6
1654063250000|2022-06-01 06:00:50|1585.8|1584.6|1585.7|1584.5|1585.8|1584.6|1585.7|1584.5|0
1654063260000|2022-06-01 06:01:00|1585.4|1584.2|1585.1|1583.9|1585.4|1584.2|1585|1583.8|6
1654063270000|2022-06-01 06:01:10|1585.3|1584.1|1585|1583.8|1585.3|1584.1|1584.9|1583.7|4
1654063280000|2022-06-01 06:01:20|1584.9|1583.7|1584.9|1583.7|1585|1583.8|1584.6|1583.4|18
1654063290000|2022-06-01 06:01:30|1584.8|1583.6|1584.9|1583.7|1584.9|1583.7|1584.8|1583.6|2
1654063320000|2022-06-01 06:02:00|1584.6|1583.4|1584.9|1583.7|1584.9|1583.7|1584.6|1583.4|5
1654063330000|2022-06-01 06:02:10|1584.6|1583.4|1584.9|1583.7|1585.1|1583.9|1584.6|1583.4|5
1654063340000|2022-06-01 06:02:20|1585|1583.8|1585|1583.8|1585|1583.8|1584.9|1583.7|1
1654063350000|2022-06-01 06:02:30|1585.1|1583.9|1585.1|1583.9|1585.1|1583.9|1585|1583.8|10
1654063360000|2022-06-01 06:02:40|1585.2|1584|1585.2|1584|1585.3|1584.1|1585.2|1584|2
1654063380000|2022-06-01 06:03:00|||||||||4
1654063400000|2022-06-01 06:03:20|1585.6|1584.4|1585.6|1584.4|1585.6|1584.4|1585.6|1584.4|1
1654063430000|2022-06-01 06:03:50|1585.4|1584.2|1585.4|1584.2|1585.4|1584.2|1585.4|1584.2|2
1654063440000|2022-06-01 06:04:00|1585.6|1584.4|1585.6|1584.4|1585.6|1584.4|1585.6|1584.4|0
1654063450000|2022-06-01 06:04:10|1585.7|1584.5|1585.8|1584.6|1585.8|1584.6|1585.7|1584.5|1
1654063460000|2022-06-01 06:04:20|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|0
1654063470000|2022-06-01 06:04:30|1585.8|1584.6|1585.8|1584.6|1585.8|1584.6|1585.8|1584.6|0
1654063490000|2022-06-01 06:04:50|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|0
1654063500000|2022-06-01 06:05:00|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|7
1654063510000|2022-06-01 06:05:10|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|0
1654063520000|2022-06-01 06:05:20|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|0
1654063550000|2022-06-01 06:05:50|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|1
1654063560000|2022-06-01 06:06:00|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|8
1654063570000|2022-06-01 06:06:10|1586.5|1585.3|1586.9|1585.7|1586.9|1585.7|1586.5|1585.3|105
1654063580000|2022-06-01 06:06:20|1587|1585.8|1587|1585.8|1587|1585.8|1586.9|1585.7|1
1654063590000|2022-06-01 06:06:30|1586.9|1585.7|1587.4|1586.2|1587.4|1586.2|1586.9|1585.7|12
1654063600000|2022-06-01 06:06:40|1586.9|1585.7|1586.9|1585.7|1587|1585.8|1586.9|1585.7|4
1654063610000|2022-06-01 06:06:50|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|0
1654063620000|2022-06-01 06:07:00|1586.8|1585.6|1586.7|1585.5|1586.8|1585.6|1586.7|1585.5|1
1654063640000|2022-06-01 06:07:20|1586.8|1585.6|1586.8|1585.6|1586.9|1585.7|1586.8|1585.6|0
1654063680000|2022-06-01 06:08:00|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|4
1654063700000|2022-06-01 06:08:20|1586.5|1585.3|1586.3|1585.1|1586.5|1585.3|1586.1|1584.9|0
1654063710000|2022-06-01 06:08:30|1586.2|1585|1586.1|1584.9|1586.2|1585|1586.1|1584.9|0
1654063720000|2022-06-01 06:08:40|1586.2|1585|1586.1|1584.9|1586.2|1585|1586.1|1584.9|4
1654063740000|2022-06-01 06:09:00|1586.2|1585|1586.2|1585|1586.2|1585|1586.2|1585|1
1654063750000|2022-06-01 06:09:10|||||||||1
1654063760000|2022-06-01 06:09:20|1586.3|1585.1|1586.5|1585.3|1586.5|1585.3|1586.3|1585.1|0
1654063780000|2022-06-01 06:09:40|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|0
1654063790000|2022-06-01 06:09:50|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|1
1654063810000|2022-06-01 06:10:10|1586.4|1585.2|1586.6|1585.4|1586.6|1585.4|1586.4|1585.2|1
1654063830000|2022-06-01 06:10:30|1586.5|1585.3|1586.4|1585.2|1586.5|1585.3|1586.2|1585|8
1654063840000|2022-06-01 06:10:40|1586.5|1585.3|1586.9|1585.7|1586.9|1585.7|1586.5|1585.3|17
1654063860000|2022-06-01 06:11:00|1587|1585.8|1587|1585.8|1587|1585.8|1587|1585.8|3
1654063870000|2022-06-01 06:11:10|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|2
1654063880000|2022-06-01 06:11:20|1587.1|1585.9|1587.2|1586|1587.2|1586|1587.1|1585.9|6
1654063890000|2022-06-01 06:11:30|1587.4|1586.2|1587.4|1586.2|1587.4|1586.2|1587.4|1586.2|6
1654063900000|2022-06-01 06:11:40|1587.3|1586.1|1587.2|1586|1587.3|1586.1|1587.2|1586|11
1654063920000|2022-06-01 06:12:00|1586.8|1585.6|1587|1585.8|1587|1585.8|1586.8|1585.6|3
1654063940000|2022-06-01 06:12:20|1587.2|1586|1587.2|1586|1587.2|1586|1587.2|1586|0
1654063960000|2022-06-01 06:12:40|1587.3|1586.1|1587.5|1586.3|1587.5|1586.3|1587.3|1586.1|1
1654063970000|2022-06-01 06:12:50|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|1
1654063980000|2022-06-01 06:13:00|1587.6|1586.4|1587.6|1586.4|1587.6|1586.4|1587.5|1586.3|2
1654063990000|2022-06-01 06:13:10|1587.7|1586.5|1588.2|1587|1588.2|1587|1587.7|1586.5|0
1654064000000|2022-06-01 06:13:20|1588.1|1586.9|1587.9|1586.7|1588.2|1587|1587.9|1586.7|0
1654064010000|2022-06-01 06:13:30|1588|1586.8|1588|1586.8|1588|1586.8|1588|1586.8|0
1654064030000|2022-06-01 06:13:50|1587.8|1586.6|1588|1586.8|1588|1586.8|1587.8|1586.6|6
1654064040000|2022-06-01 06:14:00|1587.9|1586.7|1587.7|1586.5|1587.9|1586.7|1587.7|1586.5|1
1654064070000|2022-06-01 06:14:30|1587.6|1586.4|1587.2|1586|1587.6|1586.4|1587.2|1586|0
1654064080000|2022-06-01 06:14:40|1587.1|1585.9|1587.3|1586.1|1587.3|1586.1|1587.1|1585.9|3
1654064110000|2022-06-01 06:15:10|1587.2|1586|1587.2|1586|1587.2|1586|1587.2|1586|1
1654064130000|2022-06-01 06:15:30|1587.3|1586.1|1587.3|1586.1|1587.3|1586.1|1587.3|1586.1|0
1654064140000|2022-06-01 06:15:40|1587.2|1586|1587.2|1586|1587.2|1586|1587.2|1586|1
1654064170000|2022-06-01 06:16:10|||||||||2
1654064190000|2022-06-01 06:16:30|1587.1|1585.9|1587.2|1586|1587.2|1586|1587.1|1585.9|1
1654064210000|2022-06-01 06:16:50|1587.6|1586.4|1587.6|1586.4|1587.6|1586.4|1587.6|1586.4|10
1654064220000|2022-06-01 06:17:00|1587.5|1586.3|1587.5|1586.3|1587.6|1586.4|1587.3|1586.1|8
1654064230000|2022-06-01 06:17:10|1587.4|1586.2|1587.3|1586.1|1587.4|1586.2|1587.3|1586.1|0
1654064240000|2022-06-01 06:17:20|1587.2|1586|1586.3|1585.1|1587.2|1586|1586.3|1585.1|6
1654064250000|2022-06-01 06:17:30|1586.5|1585.3|1586.7|1585.5|1586.7|1585.5|1586.5|1585.3|1
1654064260000|2022-06-01 06:17:40|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|0
1654064270000|2022-06-01 06:17:50|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|3
1654064280000|2022-06-01 06:18:00|1586.7|1585.5|1587|1585.8|1587|1585.8|1586.7|1585.5|3
1654064290000|2022-06-01 06:18:10|1587.1|1585.9|1586.8|1585.6|1587.1|1585.9|1586.8|1585.6|4
1654064300000|2022-06-01 06:18:20|1586.9|1585.7|1586.8|1585.6|1586.9|1585.7|1586.7|1585.5|4
1654064340000|2022-06-01 06:19:00|1586.5|1585.3|1586.6|1585.4|1586.6|1585.4|1586.3|1585.1|14
1654064350000|2022-06-01 06:19:10|1586.5|1585.3|1586.6|1585.4|1586.6|1585.4|1586.5|1585.3|1
1654064360000|2022-06-01 06:19:20|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|6
1654064370000|2022-06-01 06:19:30|||||||||1
1654064380000|2022-06-01 06:19:40|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|0
1654064400000|2022-06-01 06:20:00|1586.9|1585.7|1586.8|1585.6|1587|1585.8|1586.8|1585.6|2
1654064410000|2022-06-01 06:20:10|1586.9|1585.7|1587.1|1585.9|1587.1|1585.9|1586.9|1585.7|26
1654064420000|2022-06-01 06:20:20|1587|1585.8|1587|1585.8|1587|1585.8|1587|1585.8|0
1654064440000|2022-06-01 06:20:40|1586.4|1585.2|1586.5|1585.3|1586.5|1585.3|1586.3|1585.1|5
1654064450000|2022-06-01 06:20:50|1586.6|1585.4|1586.7|1585.5|1586.7|1585.5|1586.6|1585.4|0
1654064460000|2022-06-01 06:21:00|1586.5|1585.3|1586.7|1585.5|1586.7|1585.5|1586.5|1585.3|1
1654064470000|2022-06-01 06:21:10|1586.6|1585.4|1586.4|1585.2|1586.7|1585.5|1586.4|1585.2|5
1654064490000|2022-06-01 06:21:30|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|0
1654064510000|2022-06-01 06:21:50|1586.7|1585.5|1586.9|1585.7|1587|1585.8|1586.7|1585.5|1
1654064540000|2022-06-01 06:22:20|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|0
1654064550000|2022-06-01 06:22:30|1586.9|1585.7|1587.1|1585.9|1587.1|1585.9|1586.9|1585.7|6
1654064570000|2022-06-01 06:22:50|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|0
1654064580000|2022-06-01 06:23:00|1587|1585.8|1587|1585.8|1587|1585.8|1587|1585.8|0
1654064640000|2022-06-01 06:24:00|1586.9|1585.7|1587|1585.8|1587|1585.8|1586.9|1585.7|0
1654064650000|2022-06-01 06:24:10|1587.1|1585.9|1587.3|1586.1|1587.4|1586.2|1587.1|1585.9|33
1654064660000|2022-06-01 06:24:20|1587.4|1586.2|1587.3|1586.1|1587.4|1586.2|1587.3|1586.1|2
1654064700000|2022-06-01 06:25:00|1587.4|1586.2|1587.4|1586.2|1587.4|1586.2|1587.4|1586.2|0
1654064720000|2022-06-01 06:25:20|1587.1|1585.9|1586.8|1585.6|1587.1|1585.9|1586.8|1585.6|26
1654064730000|2022-06-01 06:25:30|1587.2|1586|1587.5|1586.3|1587.6|1586.4|1587.2|1586|17
1654064740000|2022-06-01 06:25:40|1587.6|1586.4|1588|1586.8|1588|1586.8|1587.6|1586.4|5
1654064750000|2022-06-01 06:25:50|1587.9|1586.7|1587.5|1586.3|1587.9|1586.7|1587.5|1586.3|12
1654064760000|2022-06-01 06:26:00|1587.6|1586.4|1587.4|1586.2|1587.6|1586.4|1587.4|1586.2|2
1654064770000|2022-06-01 06:26:10|1587.5|1586.3|1587.7|1586.5|1587.8|1586.6|1587.5|1586.3|2
1654064780000|2022-06-01 06:26:20|1587.8|1586.6|1588.1|1586.9|1588.3|1587.1|1587.8|1586.6|7
1654064790000|2022-06-01 06:26:30|1587.9|1586.7|1588|1586.8|1588.1|1586.9|1587.9|1586.7|6
1654064800000|2022-06-01 06:26:40|1587.9|1586.7|1588|1586.8|1588|1586.8|1587.9|1586.7|1
1654064820000|2022-06-01 06:27:00|1588.3|1587.1|1588.3|1587.1|1588.3|1587.1|1588.3|1587.1|10
1654064830000|2022-06-01 06:27:10|1588.1|1586.9|1588|1586.8|1588.1|1586.9|1588|1586.8|3
1654064840000|2022-06-01 06:27:20|1588.1|1586.9|1588|1586.8|1588.1|1586.9|1587.9|1586.7|11
1654064850000|2022-06-01 06:27:30|1588.2|1587|1588.1|1586.9|1588.3|1587.1|1588.1|1586.9|8
1654064860000|2022-06-01 06:27:40|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|1587.8|1586.6|5
1654064880000|2022-06-01 06:28:00|1587.8|1586.6|1588|1586.8|1588|1586.8|1587.8|1586.6|6
1654064890000|2022-06-01 06:28:10|1588.3|1587.1|1588.9|1587.7|1588.9|1587.7|1588.2|1587|16
1654064900000|2022-06-01 06:28:20|1588.8|1587.6|1588.5|1587.3|1588.8|1587.6|1588.5|1587.3|3
1654064910000|2022-06-01 06:28:30|1588.6|1587.4|1588.5|1587.3|1588.6|1587.4|1588.5|1587.3|0
1654064920000|2022-06-01 06:28:40|1588.4|1587.2|1588.6|1587.4|1588.6|1587.4|1588.4|1587.2|3
1654064940000|2022-06-01 06:29:00|||||||||3
1654064950000|2022-06-01 06:29:10|1588.2|1587|1588.2|1587|1588.2|1587|1588.2|1587|1
1654064960000|2022-06-01 06:29:20|1587.9|1586.7|1588.2|1587|1588.2|1587|1587.9|1586.7|2
1654064980000|2022-06-01 06:29:40|1588.4|1587.2|1588.5|1587.3|1588.5|1587.3|1588.3|1587.1|0
1654065000000|2022-06-01 06:30:00|1588.3|1587.1|1588.1|1586.9|1588.5|1587.3|1588.1|1586.9|5
1654065010000|2022-06-01 06:30:10|1588.3|1587.1|1588.4|1587.2|1588.4|1587.2|1588.3|1587.1|2
1654065020000|2022-06-01 06:30:20|1588.3|1587.1|1588.4|1587.2|1588.4|1587.2|1588.2|1587|1
1654065030000|2022-06-01 06:30:30|1588.3|1587.1|1588.5|1587.3|1588.5|1587.3|1588.3|1587.1|3
1654065050000|2022-06-01 06:30:50|1588.4|1587.2|1588.5|1587.3|1588.5|1587.3|1588.4|1587.2|4
1654065060000|2022-06-01 06:31:00|||||||||2
1654065070000|2022-06-01 06:31:10|1588.4|1587.2|1588.4|1587.2|1588.4|1587.2|1588.4|1587.2|2
1654065090000|2022-06-01 06:31:30|1588.5|1587.3|1588.4|1587.2|1588.5|1587.3|1588.4|1587.2|0
1654065100000|2022-06-01 06:31:40|1588.5|1587.3|1588.4|1587.2|1588.5|1587.3|1588.4|1587.2|0
1654065110000|2022-06-01 06:31:50|1588.3|1587.1|1588.9|1587.7|1588.9|1587.7|1588.3|1587.1|4
1654065120000|2022-06-01 06:32:00|1588.8|1587.6|1588.4|1587.2|1588.8|1587.6|1588.2|1587|11
1654065140000|2022-06-01 06:32:20|1588.6|1587.4|1588.6|1587.4|1588.6|1587.4|1588.6|1587.4|3
1654065150000|2022-06-01 06:32:30|1588.7|1587.5|1588.8|1587.6|1588.8|1587.6|1588.7|1587.5|3
1654065160000|2022-06-01 06:32:40|1588.9|1587.7|1588.9|1587.7|1588.9|1587.7|1588.9|1587.7|0
1654065180000|2022-06-01 06:33:00|1588.7|1587.5|1588.6|1587.4|1588.7|1587.5|1588.6|1587.4|3
1654065190000|2022-06-01 06:33:10|1588.7|1587.5|1588.9|1587.7|1588.9|1587.7|1588.7|1587.5|1
1654065210000|2022-06-01 06:33:30|1588.8|1587.6|1588.8|1587.6|1588.8|1587.6|1588.8|1587.6|3
1654065220000|2022-06-01 06:33:40|1588.7|1587.5|1588.8|1587.6|1588.8|1587.6|1588.5|1587.3|37
1654065230000|2022-06-01 06:33:50|1588.6|1587.4|1588.7|1587.5|1588.8|1587.6|1588.6|1587.4|4
1654065240000|2022-06-01 06:34:00|1588.5|1587.3|1588.6|1587.4|1588.6|1587.4|1588.5|1587.3|1
1654065250000|2022-06-01 06:34:10|1588.5|1587.3|1588.6|1587.4|1588.7|1587.5|1588.5|1587.3|2
1654065270000|2022-06-01 06:34:30|1588.3|1587.1|1588.3|1587.1|1588.3|1587.1|1588.3|1587.1|0
1654065280000|2022-06-01 06:34:40|1588.4|1587.2|1588.4|1587.2|1588.5|1587.3|1588.4|1587.2|2
1654065290000|2022-06-01 06:34:50|1588.6|1587.4|1588.7|1587.5|1588.7|1587.5|1588.6|1587.4|1
1654065300000|2022-06-01 06:35:00|1588.6|1587.4|1588.6|1587.4|1588.6|1587.4|1588.6|1587.4|0
1654065310000|2022-06-01 06:35:10|1588.4|1587.2|1588.5|1587.3|1588.6|1587.4|1588.4|1587.2|0
1654065320000|2022-06-01 06:35:20|1588.6|1587.4|1589.1|1587.9|1589.1|1587.9|1588.6|1587.4|5
1654065340000|2022-06-01 06:35:40|1589.4|1588.2|1589.4|1588.2|1589.4|1588.2|1589.4|1588.2|4
1654065350000|2022-06-01 06:35:50|1589.6|1588.4|1589.8|1588.6|1589.8|1588.6|1589.6|1588.4|3
1654065360000|2022-06-01 06:36:00|||||||||3
1654065380000|2022-06-01 06:36:20|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|0
1654065390000|2022-06-01 06:36:30|1589.5|1588.3|1589.3|1588.1|1589.7|1588.5|1589.3|1588.1|0
1654065410000|2022-06-01 06:36:50|1589.2|1588|1589.2|1588|1589.2|1588|1588.9|1587.7|2
1654065420000|2022-06-01 06:37:00|1589.3|1588.1|1589.1|1587.9|1589.3|1588.1|1589.1|1587.9|10
1654065430000|2022-06-01 06:37:10|1589.2|1588|1589.1|1587.9|1589.3|1588.1|1589.1|1587.9|0
1654065440000|2022-06-01 06:37:20|1589.2|1588|1589.3|1588.1|1589.5|1588.3|1589.2|1588|4
1654065450000|2022-06-01 06:37:30|1589.2|1588|1589.6|1588.4|1589.6|1588.4|1589.2|1588|3
1654065460000|2022-06-01 06:37:40|1589.7|1588.5|1589.8|1588.6|1589.8|1588.6|1589.7|1588.5|0
1654065470000|2022-06-01 06:37:50|1589.7|1588.5|1589.8|1588.6|1589.8|1588.6|1589.7|1588.5|0
1654065480000|2022-06-01 06:38:00|1589.9|1588.7|1589.8|1588.6|1589.9|1588.7|1589.8|1588.6|0
1654065490000|2022-06-01 06:38:10|1589.9|1588.7|1590.2|1589|1590.2|1589|1589.9|1588.7|1
1654065500000|2022-06-01 06:38:20|1590|1588.8|1590|1588.8|1590|1588.8|1590|1588.8|1
1654065510000|2022-06-01 06:38:30|1589.9|1588.7|1589.6|1588.4|1589.9|1588.7|1589.6|1588.4|1
1654065520000|2022-06-01 06:38:40|1589.9|1588.7|1591|1589.8|1591|1589.8|1589.9|1588.7|129
1654065530000|2022-06-01 06:38:50|1590.9|1589.7|1590.8|1589.6|1590.9|1589.7|1590.8|1589.6|0
1654065540000|2022-06-01 06:39:00|1590.7|1589.5|1590.7|1589.5|1590.7|1589.5|1590.7|1589.5|1
1654065550000|2022-06-01 06:39:10|1591.2|1590|1591.1|1589.9|1591.2|1590|1591.1|1589.9|6
1654065560000|2022-06-01 06:39:20|1591.2|1590|1591.9|1590.7|1591.9|1590.7|1591.2|1590|16
1654065570000|2022-06-01 06:39:30|1592|1590.8|1592.5|1591.3|1592.5|1591.3|1591.9|1590.7|8
1654065580000|2022-06-01 06:39:40|1592.4|1591.2|1592.7|1591.5|1593.2|1592|1592.4|1591.2|20
1654065590000|2022-06-01 06:39:50|1592.6|1591.4|1592.4|1591.2|1592.7|1591.5|1592.4|1591.2|33
1654065600000|2022-06-01 06:40:00|1592.3|1591.1|1592|1590.8|1592.3|1591.1|1592|1590.8|7
1654065610000|2022-06-01 06:40:10|1592.1|1590.9|1592.1|1590.9|1592.1|1590.9|1592.1|1590.9|0
1654065640000|2022-06-01 06:40:40|1591.9|1590.7|1591.6|1590.4|1591.9|1590.7|1591.6|1590.4|4
1654065650000|2022-06-01 06:40:50|1591.5|1590.3|1591.5|1590.3|1591.5|1590.3|1591.5|1590.3|1
1654065660000|2022-06-01 06:41:00|1591.4|1590.2|1591.4|1590.2|1591.5|1590.3|1591.4|1590.2|2
1654065670000|2022-06-01 06:41:10|1591.5|1590.3|1591.7|1590.5|1591.7|1590.5|1591.4|1590.2|3
1654065680000|2022-06-01 06:41:20|1591.6|1590.4|1591.5|1590.3|1591.6|1590.4|1591.5|1590.3|4
1654065690000|2022-06-01 06:41:30|1591.4|1590.2|1591.4|1590.2|1591.4|1590.2|1591.4|1590.2|0
1654065700000|2022-06-01 06:41:40|1591.5|1590.3|1591.5|1590.3|1591.5|1590.3|1591.5|1590.3|0
1654065720000|2022-06-01 06:42:00|1591.7|1590.5|1591.6|1590.4|1591.7|1590.5|1591.6|1590.4|3
1654065730000|2022-06-01 06:42:10|1591.8|1590.6|1591.8|1590.6|1591.8|1590.6|1591.8|1590.6|10
1654065740000|2022-06-01 06:42:20|||||||||11
1654065780000|2022-06-01 06:43:00|1591.7|1590.5|1591.7|1590.5|1591.7|1590.5|1591.7|1590.5|1
1654065790000|2022-06-01 06:43:10|1591.8|1590.6|1591.7|1590.5|1591.8|1590.6|1591.7|1590.5|0
1654065800000|2022-06-01 06:43:20|1591.8|1590.6|1592.2|1591|1592.2|1591|1591.8|1590.6|2
1654065810000|2022-06-01 06:43:30|1592.3|1591.1|1592.3|1591.1|1592.4|1591.2|1592.3|1591.1|2
1654065830000|2022-06-01 06:43:50|1592.4|1591.2|1592.3|1591.1|1592.4|1591.2|1592.3|1591.1|1
1654065840000|2022-06-01 06:44:00|1592.2|1591|1592.3|1591.1|1592.3|1591.1|1592|1590.8|3
1654065850000|2022-06-01 06:44:10|1592.4|1591.2|1592.4|1591.2|1592.5|1591.3|1592.4|1591.2|0
1654065870000|2022-06-01 06:44:30|1592.5|1591.3|1592.5|1591.3|1592.5|1591.3|1592.5|1591.3|1
1654065890000|2022-06-01 06:44:50|1592.6|1591.4|1592.5|1591.3|1592.7|1591.5|1592.3|1591.1|0
1654065900000|2022-06-01 06:45:00|1592.6|1591.4|1592.5|1591.3|1592.6|1591.4|1592.5|1591.3|1
1654065910000|2022-06-01 06:45:10|1592.7|1591.5|1592.7|1591.5|1592.7|1591.5|1592.7|1591.5|0
1654065920000|2022-06-01 06:45:20|1592.8|1591.6|1592.8|1591.6|1592.8|1591.6|1592.7|1591.5|0
1654065950000|2022-06-01 06:45:50|1592.9|1591.7|1592.9|1591.7|1593.1|1591.9|1592.9|1591.7|0
1654065960000|2022-06-01 06:46:00|1592.8|1591.6|1592.8|1591.6|1592.8|1591.6|1592.8|1591.6|2
1654065980000|2022-06-01 06:46:20|1592.9|1591.7|1592.8|1591.6|1592.9|1591.7|1592.8|1591.6|0
1654065990000|2022-06-01 06:46:30|1592.7|1591.5|1592.9|1591.7|1592.9|1591.7|1592.7|1591.5|0
1654066000000|2022-06-01 06:46:40|1592.8|1591.6|1592.8|1591.6|1593|1591.8|1592.8|1591.6|1
1654066020000|2022-06-01 06:47:00|1593|1591.8|1593.2|1592|1593.2|1592|1593|1591.8|5
1654066030000|2022-06-01 06:47:10|1593|1591.8|1592.9|1591.7|1593|1591.8|1592.9|1591.7|0
1654066050000|2022-06-01 06:47:30|1593|1591.8|1593.2|1592|1593.2|1592|1593|1591.8|0
1654066060000|2022-06-01 06:47:40|1593.3|1592.1|1593|1591.8|1593.3|1592.1|1592.9|1591.7|2
1654066070000|2022-06-01 06:47:50|1593.2|1592|1593.2|1592|1593.2|1592|1593.2|1592|0
1654066080000|2022-06-01 06:48:00|1593.1|1591.9|1593.2|1592|1593.2|1592|1593.1|1591.9|1
1654066090000|2022-06-01 06:48:10|1593.3|1592.1|1593.4|1592.2|1593.4|1592.2|1593.3|1592.1|3
1654066100000|2022-06-01 06:48:20|1593.2|1592|1592.6|1591.4|1593.2|1592|1592.6|1591.4|4
1654066110000|2022-06-01 06:48:30|1593|1591.8|1593|1591.8|1593|1591.8|1593|1591.8|1
1654066120000|2022-06-01 06:48:40|1593.1|1591.9|1592.7|1591.5|1593.1|1591.9|1592.7|1591.5|0
1654066130000|2022-06-01 06:48:50|1592.6|1591.4|1592.6|1591.4|1592.6|1591.4|1592.6|1591.4|0
1654066140000|2022-06-01 06:49:00|1592.7|1591.5|1592.5|1591.3|1592.7|1591.5|1592.5|1591.3|3
1654066150000|2022-06-01 06:49:10|1592.8|1591.6|1592.9|1591.7|1592.9|1591.7|1592.8|1591.6|2
1654066170000|2022-06-01 06:49:30|1593.1|1591.9|1593.1|1591.9|1593.1|1591.9|1593.1|1591.9|0
1654066190000|2022-06-01 06:49:50|1593|1591.8|1592.8|1591.6|1593|1591.8|1592.8|1591.6|8
1654066200000|2022-06-01 06:50:00|1592.7|1591.5|1592.2|1591|1592.8|1591.6|1592.2|1591|5
1654066210000|2022-06-01 06:50:10|1592.3|1591.1|1592.2|1591|1592.3|1591.1|1592.1|1590.9|3
1654066220000|2022-06-01 06:50:20|1592.4|1591.2|1592.5|1591.3|1592.5|1591.3|1592.4|1591.2|0
1654066260000|2022-06-01 06:51:00|1592.4|1591.2|1592.4|1591.2|1592.4|1591.2|1592.4|1591.2|0
1654066270000|2022-06-01 06:51:10|1592|1590.8|1592|1590.8|1592|1590.8|1592|1590.8|3
1654066280000|2022-06-01 06:51:20|1592.1|1590.9|1592.1|1590.9|1592.1|1590.9|1592.1|1590.9|0
1654066290000|2022-06-01 06:51:30|1591.6|1590.4|1591.6|1590.4|1591.6|1590.4|1591.5|1590.3|2
1654066310000|2022-06-01 06:51:50|1591.7|1590.5|1591.7|1590.5|1591.7|1590.5|1591.7|1590.5|2
1654066320000|2022-06-01 06:52:00|1591.8|1590.6|1591.6|1590.4|1591.8|1590.6|1591.6|1590.4|1
1654066330000|2022-06-01 06:52:10|1591.7|1590.5|1592|1590.8|1592|1590.8|1591.7|1590.5|1
1654066340000|2022-06-01 06:52:20|1591.8|1590.6|1591.6|1590.4|1591.8|1590.6|1591.6|1590.4|0
1654066350000|2022-06-01 06:52:30|1591.8|1590.6|1591.8|1590.6|1591.8|1590.6|1591.8|1590.6|0
1654066360000|2022-06-01 06:52:40|1591.7|1590.5|1591.7|1590.5|1591.7|1590.5|1591.7|1590.5|0
1654066370000|2022-06-01 06:52:50|1591.9|1590.7|1592.1|1590.9|1592.1|1590.9|1591.9|1590.7|0
1654066380000|2022-06-01 06:53:00|1592|1590.8|1591.9|1590.7|1592.1|1590.9|1591.8|1590.6|1
1654066390000|2022-06-01 06:53:10|1591.8|1590.6|1591.6|1590.4|1591.8|1590.6|1591.6|1590.4|0
1654066400000|2022-06-01 06:53:20|1591.4|1590.2|1591.6|1590.4|1591.8|1590.6|1591.4|1590.2|4
1654066410000|2022-06-01 06:53:30|1591.7|1590.5|1591.7|1590.5|1591.7|1590.5|1591.7|1590.5|1
1654066420000|2022-06-01 06:53:40|1591.8|1590.6|1591.8|1590.6|1591.9|1590.7|1591.8|1590.6|1
1654066430000|2022-06-01 06:53:50|1591.7|1590.5|1591.4|1590.2|1591.7|1590.5|1591.4|1590.2|0
1654066440000|2022-06-01 06:54:00|1591.5|1590.3|1591.5|1590.3|1591.5|1590.3|1591.5|1590.3|0
1654066450000|2022-06-01 06:54:10|1591.6|1590.4|1591.5|1590.3|1591.7|1590.5|1591.5|1590.3|1
1654066460000|2022-06-01 06:54:20|1591.4|1590.2|1591.4|1590.2|1591.4|1590.2|1591.4|1590.2|0
1654066470000|2022-06-01 06:54:30|1591.5|1590.3|1591.4|1590.2|1591.5|1590.3|1591.4|1590.2|0
1654066480000|2022-06-01 06:54:40|1591.5|1590.3|1591.7|1590.5|1591.7|1590.5|1591.5|1590.3|0
1654066490000|2022-06-01 06:54:50|1591.8|1590.6|1592.4|1591.2|1592.4|1591.2|1591.8|1590.6|1
1654066500000|2022-06-01 06:55:00|1592.3|1591.1|1592.1|1590.9|1592.4|1591.2|1592.1|1590.9|1
1654066510000|2022-06-01 06:55:10|1592|1590.8|1592|1590.8|1592.1|1590.9|1592|1590.8|0
1654066520000|2022-06-01 06:55:20|1591.9|1590.7|1591.9|1590.7|1591.9|1590.7|1591.9|1590.7|0
1654066530000|2022-06-01 06:55:30|1592.1|1590.9|1591.9|1590.7|1592.1|1590.9|1591.9|1590.7|1
1654066540000|2022-06-01 06:55:40|1592|1590.8|1592.1|1590.9|1592.2|1591|1592|1590.8|0
1654066550000|2022-06-01 06:55:50|1592.2|1591|1592.1|1590.9|1592.3|1591.1|1592.1|1590.9|0
1654066560000|2022-06-01 06:56:00|1592.2|1591|1592.3|1591.1|1592.4|1591.2|1592|1590.8|2
1654066570000|2022-06-01 06:56:10|1592.2|1591|1592.6|1591.4|1592.6|1591.4|1592.2|1591|1
1654066580000|2022-06-01 06:56:20|1592.7|1591.5|1592.5|1591.3|1592.7|1591.5|1592.5|1591.3|0
1654066590000|2022-06-01 06:56:30|1592.6|1591.4|1592.6|1591.4|1592.7|1591.5|1592.6|1591.4|1
1654066600000|2022-06-01 06:56:40|1592.5|1591.3|1592.6|1591.4|1592.6|1591.4|1592.5|1591.3|0
1654066610000|2022-06-01 06:56:50|||||||||1
1654066620000|2022-06-01 06:57:00|1592.5|1591.3|1592.3|1591.1|1592.5|1591.3|1592.3|1591.1|0
1654066630000|2022-06-01 06:57:10|||||||||1
1654066640000|2022-06-01 06:57:20|1592.4|1591.2|1592|1590.8|1592.4|1591.2|1592|1590.8|1
1654066650000|2022-06-01 06:57:30|1591.9|1590.7|1591.8|1590.6|1591.9|1590.7|1591.8|1590.6|1
1654066660000|2022-06-01 06:57:40|1591.9|1590.7|1591.9|1590.7|1591.9|1590.7|1591.9|1590.7|0
1654066680000|2022-06-01 06:58:00|1592|1590.8|1592.1|1590.9|1592.3|1591.1|1592|1590.8|2
1654066700000|2022-06-01 06:58:20|1592.3|1591.1|1592.3|1591.1|1592.3|1591.1|1592.3|1591.1|0
1654066710000|2022-06-01 06:58:30|1592.5|1591.3|1592.4|1591.2|1592.5|1591.3|1592.2|1591|0
1654066720000|2022-06-01 06:58:40|1592.5|1591.3|1592.4|1591.2|1592.6|1591.4|1592.4|1591.2|0
1654066730000|2022-06-01 06:58:50|1592.5|1591.3|1592.6|1591.4|1592.6|1591.4|1592.5|1591.3|0
1654066740000|2022-06-01 06:59:00|1592.5|1591.3|1592.2|1591|1592.5|1591.3|1592.2|1591|2
1654066750000|2022-06-01 06:59:10|1592.3|1591.1|1592.5|1591.3|1592.5|1591.3|1592.3|1591.1|1
1654066770000|2022-06-01 06:59:30|1592.8|1591.6|1592.7|1591.5|1593|1591.8|1592.7|1591.5|14
1654066780000|2022-06-01 06:59:40|1592.8|1591.6|1592.8|1591.6|1592.8|1591.6|1592.8|1591.6|0
1654066800000|2022-06-01 07:00:00|1592.7|1591.5|1592.7|1591.5|1592.7|1591.5|1592.7|1591.5|2
1654066810000|2022-06-01 07:00:10|1592.8|1591.6|1592.9|1591.7|1592.9|1591.7|1592.8|1591.6|5
1654066820000|2022-06-01 07:00:20|1592.8|1591.6|1592.8|1591.6|1592.8|1591.6|1592.8|1591.6|0
1654066830000|2022-06-01 07:00:30|1592.7|1591.5|1592.7|1591.5|1592.7|1591.5|1592.7|1591.5|2
1654066840000|2022-06-01 07:00:40|1592.6|1591.4|1592.5|1591.3|1592.6|1591.4|1592.5|1591.3|0
1654066850000|2022-06-01 07:00:50|1592.6|1591.4|1592.7|1591.5|1592.7|1591.5|1592.6|1591.4|4
1654066860000|2022-06-01 07:01:00|1592.8|1591.6|1592.9|1591.7|1593|1591.8|1592.8|1591.6|25
1654066880000|2022-06-01 07:01:20|1592.7|1591.5|1592.6|1591.4|1592.7|1591.5|1592.6|1591.4|0
1654066890000|2022-06-01 07:01:30|1592.3|1591.1|1592.5|1591.3|1592.5|1591.3|1592.3|1591.1|5
1654066910000|2022-06-01 07:01:50|1592.4|1591.2|1592.4|1591.2|1592.5|1591.3|1592.4|1591.2|0
1654066920000|2022-06-01 07:02:00|1592.5|1591.3|1592.5|1591.3|1592.5|1591.3|1592.5|1591.3|0
1654066930000|2022-06-01 07:02:10|1592.4|1591.2|1592.5|1591.3|1592.5|1591.3|1592.4|1591.2|0
1654066940000|2022-06-01 07:02:20|1592.4|1591.2|1592.3|1591.1|1592.4|1591.2|1592.3|1591.1|1
1654066960000|2022-06-01 07:02:40|1592.4|1591.2|1592.5|1591.3|1592.5|1591.3|1592.4|1591.2|4
1654066970000|2022-06-01 07:02:50|1592.6|1591.4|1592.7|1591.5|1592.7|1591.5|1592.6|1591.4|2
1654066980000|2022-06-01 07:03:00|1592.8|1591.6|1592.8|1591.6|1592.8|1591.6|1592.8|1591.6|3
1654066990000|2022-06-01 07:03:10|1592.7|1591.5|1592.7|1591.5|1592.7|1591.5|1592.7|1591.5|0
1654067010000|2022-06-01 07:03:30|1592.8|1591.6|1592.8|1591.6|1592.8|1591.6|1592.8|1591.6|2
1654067020000|2022-06-01 07:03:40|1592.7|1591.5|1592.5|1591.3|1592.7|1591.5|1592.5|1591.3|45
1654067040000|2022-06-01 07:04:00|1592.6|1591.4|1592.5|1591.3|1592.6|1591.4|1592.5|1591.3|3
1654067050000|2022-06-01 07:04:10|1592.6|1591.4|1592.3|1591.1|1592.6|1591.4|1592.3|1591.1|0
1654067070000|2022-06-01 07:04:30|1592.4|1591.2|1592.5|1591.3|1592.5|1591.3|1592.4|1591.2|4
1654067080000|2022-06-01 07:04:40|1592.6|1591.4|1592.6|1591.4|1592.6|1591.4|1592.5|1591.3|0
1654067090000|2022-06-01 07:04:50|1592.5|1591.3|1592.5|1591.3|1592.5|1591.3|1592.5|1591.3|0
1654067100000|2022-06-01 07:05:00|1592.6|1591.4|1592.6|1591.4|1592.6|1591.4|1592.6|1591.4|0
1654067110000|2022-06-01 07:05:10|1592.5|1591.3|1592.3|1591.1|1592.5|1591.3|1592.3|1591.1|0
1654067120000|2022-06-01 07:05:20|1592|1590.8|1591.9|1590.7|1592.1|1590.9|1591.8|1590.6|14
1654067130000|2022-06-01 07:05:30|1592|1590.8|1591.8|1590.6|1592.1|1590.9|1591.8|1590.6|0
1654067140000|2022-06-01 07:05:40|1592.1|1590.9|1592.1|1590.9|1592.1|1590.9|1592.1|1590.9|4
1654067150000|2022-06-01 07:05:50|1592.2|1591|1592.1|1590.9|1592.2|1591|1592.1|1590.9|0
1654067160000|2022-06-01 07:06:00|1592.3|1591.1|1592.3|1591.1|1592.6|1591.4|1592.3|1591.1|4
1654067170000|2022-06-01 07:06:10|1592.5|1591.3|1592.5|1591.3|1592.6|1591.4|1592.5|1591.3|3
1654067180000|2022-06-01 07:06:20|1592.6|1591.4|1592.3|1591.1|1592.6|1591.4|1592.3|1591.1|0
1654067230000|2022-06-01 07:07:10|1592.1|1590.9|1592.1|1590.9|1592.1|1590.9|1592.1|1590.9|0
1654067260000|2022-06-01 07:07:40|1592.6|1591.4|1592.3|1591.1|1592.6|1591.4|1592.3|1591.1|8
1654067280000|2022-06-01 07:08:00|1592.5|1591.3|1592.7|1591.5|1592.8|1591.6|1592.5|1591.3|10
1654067290000|2022-06-01 07:08:10|1592.6|1591.4|1592.8|1591.6|1592.8|1591.6|1592.6|1591.4|3
1654067300000|2022-06-01 07:08:20|1592.7|1591.5|1592.7|1591.5|1592.7|1591.5|1592.7|1591.5|0
1654067310000|2022-06-01 07:08:30|1592.9|1591.7|1592.9|1591.7|1592.9|1591.7|1592.7|1591.5|0
1654067320000|2022-06-01 07:08:40|1592.8|1591.6|1592.9|1591.7|1592.9|1591.7|1592.7|1591.5|5
1654067330000|2022-06-01 07:08:50|1592.7|1591.5|1592.9|1591.7|1592.9|1591.7|1592.7|1591.5|1
1654067340000|2022-06-01 07:09:00|1593|1591.8|1593.2|1592|1593.4|1592.2|1593|1591.8|3
1654067350000|2022-06-01 07:09:10|1593.3|1592.1|1593.3|1592.1|1593.3|1592.1|1593.2|1592|0
1654067360000|2022-06-01 07:09:20|1593.2|1592|1593.2|1592|1593.2|1592|1593.2|1592|0
1654067370000|2022-06-01 07:09:30|1593.3|1592.1|1593.3|1592.1|1593.3|1592.1|1593.3|1592.1|1
1654067380000|2022-06-01 07:09:40|1593.2|1592|1593.2|1592|1593.2|1592|1593.2|1592|0
1654067390000|2022-06-01 07:09:50|1593.3|1592.1|1593.2|1592|1593.3|1592.1|1593.2|1592|1
1654067410000|2022-06-01 07:10:10|1593.3|1592.1|1593.2|1592|1593.3|1592.1|1593.2|1592|0
1654067420000|2022-06-01 07:10:20|||||||||1
1654067450000|2022-06-01 07:10:50|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|0
1654067460000|2022-06-01 07:11:00|1593.3|1592.1|1593.3|1592.1|1593.4|1592.2|1593.3|1592.1|16
1654067470000|2022-06-01 07:11:10|1593.4|1592.2|1593.7|1592.5|1593.7|1592.5|1593.4|1592.2|2
1654067490000|2022-06-01 07:11:30|1593.8|1592.6|1593.8|1592.6|1593.8|1592.6|1593.8|1592.6|1
1654067510000|2022-06-01 07:11:50|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|0
1654067520000|2022-06-01 07:12:00|1593.8|1592.6|1593.5|1592.3|1593.8|1592.6|1593.5|1592.3|11
1654067530000|2022-06-01 07:12:10|1593.7|1592.5|1593.6|1592.4|1593.7|1592.5|1593.4|1592.2|2
1654067540000|2022-06-01 07:12:20|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|1
1654067560000|2022-06-01 07:12:40|1593.3|1592.1|1593.3|1592.1|1593.4|1592.2|1593.3|1592.1|1
1654067580000|2022-06-01 07:13:00|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|0
1654067590000|2022-06-01 07:13:10|1593.6|1592.4|1593.1|1591.9|1593.6|1592.4|1593.1|1591.9|3
1654067620000|2022-06-01 07:13:40|1593.3|1592.1|1593.3|1592.1|1593.3|1592.1|1593.3|1592.1|2
1654067630000|2022-06-01 07:13:50|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|0
1654067640000|2022-06-01 07:14:00|1593.6|1592.4|1593.5|1592.3|1593.6|1592.4|1593.3|1592.1|4
1654067650000|2022-06-01 07:14:10|1593.6|1592.4|1593.8|1592.6|1593.8|1592.6|1593.6|1592.4|0
1654067660000|2022-06-01 07:14:20|1593.7|1592.5|1594|1592.8|1594|1592.8|1593.6|1592.4|1
1654067670000|2022-06-01 07:14:30|1593.9|1592.7|1593.9|1592.7|1593.9|1592.7|1593.7|1592.5|1
1654067680000|2022-06-01 07:14:40|1593.8|1592.6|1593.8|1592.6|1593.8|1592.6|1593.8|1592.6|0
1654067690000|2022-06-01 07:14:50|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|0
1654067700000|2022-06-01 07:15:00|1593.6|1592.4|1593.5|1592.3|1593.6|1592.4|1593.4|1592.2|9
1654067770000|2022-06-01 07:16:10|1592.9|1591.7|1592.9|1591.7|1593|1591.8|1592.8|1591.6|2
1654067780000|2022-06-01 07:16:20|1593|1591.8|1592.9|1591.7|1593|1591.8|1592.8|1591.6|1
1654067790000|2022-06-01 07:16:30|1592.8|1591.6|1592.8|1591.6|1592.8|1591.6|1592.8|1591.6|0
1654067810000|2022-06-01 07:16:50|1592.7|1591.5|1592.5|1591.3|1592.7|1591.5|1592.5|1591.3|3
1654067820000|2022-06-01 07:17:00|1592.7|1591.5|1591.8|1590.6|1592.7|1591.5|1591.8|1590.6|7
1654067830000|2022-06-01 07:17:10|1592.2|1591|1592.2|1591|1592.2|1591|1592.2|1591|1
1654067840000|2022-06-01 07:17:20|1591.5|1590.3|1591.6|1590.4|1591.6|1590.4|1591.5|1590.3|2
1654067850000|2022-06-01 07:17:30|1591.4|1590.2|1591.4|1590.2|1591.4|1590.2|1591.4|1590.2|1
1654067860000|2022-06-01 07:17:40|1591.5|1590.3|1591.4|1590.2|1591.5|1590.3|1591.3|1590.1|1
1654067870000|2022-06-01 07:17:50|1591.5|1590.3|1591.5|1590.3|1591.5|1590.3|1591.5|1590.3|0
1654067880000|2022-06-01 07:18:00|1591.6|1590.4|1591.5|1590.3|1591.6|1590.4|1591.5|1590.3|4
1654067910000|2022-06-01 07:18:30|1591.6|1590.4|1591.5|1590.3|1591.6|1590.4|1591.5|1590.3|1
1654067920000|2022-06-01 07:18:40|1591.4|1590.2|1591.3|1590.1|1591.4|1590.2|1591.3|1590.1|2
1654067930000|2022-06-01 07:18:50|1591.4|1590.2|1591.4|1590.2|1591.4|1590.2|1591.4|1590.2|0
1654067950000|2022-06-01 07:19:10|1591.2|1590|1591.2|1590|1591.2|1590|1591.2|1590|0
1654067960000|2022-06-01 07:19:20|1591.4|1590.2|1591.4|1590.2|1591.4|1590.2|1591.4|1590.2|0
1654068000000|2022-06-01 07:20:00|1591.2|1590|1591.1|1589.9|1591.2|1590|1591|1589.8|1
1654068010000|2022-06-01 07:20:10|1591|1589.8|1591.1|1589.9|1591.2|1590|1591|1589.8|1
1654068040000|2022-06-01 07:20:40|1591.4|1590.2|1591.2|1590|1591.4|1590.2|1591.2|1590|1
1654068060000|2022-06-01 07:21:00|1591.3|1590.1|1591.1|1589.9|1591.4|1590.2|1591.1|1589.9|0
1654068080000|2022-06-01 07:21:20|1591.2|1590|1591.2|1590|1591.2|1590|1591.2|1590|2
1654068100000|2022-06-01 07:21:40|1591.1|1589.9|1591.1|1589.9|1591.1|1589.9|1591.1|1589.9|0
1654068110000|2022-06-01 07:21:50|1591|1589.8|1591|1589.8|1591|1589.8|1590.9|1589.7|2
1654068120000|2022-06-01 07:22:00|1591.1|1589.9|1591.1|1589.9|1591.1|1589.9|1591.1|1589.9|0
1654068130000|2022-06-01 07:22:10|1591|1589.8|1591|1589.8|1591|1589.8|1591|1589.8|0
1654068140000|2022-06-01 07:22:20|1590.9|1589.7|1590.3|1589.1|1590.9|1589.7|1590.3|1589.1|1
1654068150000|2022-06-01 07:22:30|1590.4|1589.2|1590.3|1589.1|1590.4|1589.2|1590.3|1589.1|1
1654068160000|2022-06-01 07:22:40|1590.2|1589|1590.2|1589|1590.2|1589|1590.2|1589|0
1654068170000|2022-06-01 07:22:50|1590.3|1589.1|1590.2|1589|1590.3|1589.1|1590.2|1589|1
1654068180000|2022-06-01 07:23:00|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|0
1654068190000|2022-06-01 07:23:10|1590.7|1589.5|1590.5|1589.3|1590.7|1589.5|1590.5|1589.3|3
1654068210000|2022-06-01 07:23:30|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|0
1654068230000|2022-06-01 07:23:50|1590.5|1589.3|1590.5|1589.3|1590.6|1589.4|1590.5|1589.3|1
1654068240000|2022-06-01 07:24:00|1590.6|1589.4|1590.6|1589.4|1590.6|1589.4|1590.5|1589.3|0
1654068250000|2022-06-01 07:24:10|1590.5|1589.3|1590.5|1589.3|1590.6|1589.4|1590.5|1589.3|0
1654068270000|2022-06-01 07:24:30|1590.8|1589.6|1590.6|1589.4|1590.8|1589.6|1590.6|1589.4|2
1654068280000|2022-06-01 07:24:40|||||||||1
1654068300000|2022-06-01 07:25:00|1590.7|1589.5|1590.6|1589.4|1590.8|1589.6|1590.6|1589.4|2
1654068310000|2022-06-01 07:25:10|1590.5|1589.3|1590.5|1589.3|1590.5|1589.3|1590.5|1589.3|0
1654068320000|2022-06-01 07:25:20|1590.6|1589.4|1590.6|1589.4|1590.6|1589.4|1590.6|1589.4|0
1654068330000|2022-06-01 07:25:30|1590.5|1589.3|1590.4|1589.2|1590.5|1589.3|1590.4|1589.2|0
1654068360000|2022-06-01 07:26:00|1590.5|1589.3|1590.4|1589.2|1590.5|1589.3|1590.4|1589.2|2
1654068370000|2022-06-01 07:26:10|1590.3|1589.1|1590.3|1589.1|1590.3|1589.1|1590.3|1589.1|0
1654068390000|2022-06-01 07:26:30|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|1590.3|1589.1|0
1654068400000|2022-06-01 07:26:40|1590.3|1589.1|1590.3|1589.1|1590.3|1589.1|1590.3|1589.1|0
1654068410000|2022-06-01 07:26:50|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|0
1654068450000|2022-06-01 07:27:30|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|4
1654068490000|2022-06-01 07:28:10|1591|1589.8|1591|1589.8|1591|1589.8|1591|1589.8|1
1654068530000|2022-06-01 07:28:50|1590.5|1589.3|1590.5|1589.3|1590.5|1589.3|1590.5|1589.3|1
1654068540000|2022-06-01 07:29:00|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|16
1654068580000|2022-06-01 07:29:40|1590.6|1589.4|1590.6|1589.4|1590.6|1589.4|1590.6|1589.4|3
1654068590000|2022-06-01 07:29:50|1590.8|1589.6|1590.6|1589.4|1590.8|1589.6|1590.5|1589.3|1
1654068600000|2022-06-01 07:30:00|1590.7|1589.5|1590.6|1589.4|1590.7|1589.5|1590.5|1589.3|0
1654068630000|2022-06-01 07:30:30|1590.5|1589.3|1590.8|1589.6|1590.8|1589.6|1590.5|1589.3|0
1654068650000|2022-06-01 07:30:50|1590.7|1589.5|1590.8|1589.6|1590.8|1589.6|1590.7|1589.5|0
1654068660000|2022-06-01 07:31:00|1590.6|1589.4|1590.4|1589.2|1590.6|1589.4|1590.4|1589.2|3
1654068670000|2022-06-01 07:31:10|1590.2|1589|1590.2|1589|1590.2|1589|1590.2|1589|0
1654068680000|2022-06-01 07:31:20|1590.3|1589.1|1590.4|1589.2|1590.4|1589.2|1590.3|1589.1|1
1654068690000|2022-06-01 07:31:30|1590.3|1589.1|1590.3|1589.1|1590.3|1589.1|1590.3|1589.1|3
1654068700000|2022-06-01 07:31:40|1590|1588.8|1589.9|1588.7|1590.1|1588.9|1589.9|1588.7|0
1654068720000|2022-06-01 07:32:00|1590|1588.8|1590.1|1588.9|1590.1|1588.9|1590|1588.8|0
1654068730000|2022-06-01 07:32:10|1590|1588.8|1590|1588.8|1590|1588.8|1590|1588.8|0
1654068740000|2022-06-01 07:32:20|1589.8|1588.6|1589.8|1588.6|1589.9|1588.7|1589.8|1588.6|1
1654068750000|2022-06-01 07:32:30|1589.9|1588.7|1589.6|1588.4|1589.9|1588.7|1589.6|1588.4|3
1654068760000|2022-06-01 07:32:40|1589.8|1588.6|1589.8|1588.6|1589.8|1588.6|1589.8|1588.6|2
1654068770000|2022-06-01 07:32:50|||||||||4
1654068800000|2022-06-01 07:33:20|1589.9|1588.7|1590|1588.8|1590|1588.8|1589.9|1588.7|2
1654068810000|2022-06-01 07:33:30|1590.1|1588.9|1590.3|1589.1|1590.3|1589.1|1590.1|1588.9|2
1654068820000|2022-06-01 07:33:40|1589.5|1588.3|1589.7|1588.5|1589.8|1588.6|1589.5|1588.3|10
1654068840000|2022-06-01 07:34:00|1589.8|1588.6|1589.8|1588.6|1589.8|1588.6|1589.8|1588.6|1
1654068880000|2022-06-01 07:34:40|1589.9|1588.7|1590.1|1588.9|1590.1|1588.9|1589.9|1588.7|1
1654068900000|2022-06-01 07:35:00|1590.2|1589|1590.4|1589.2|1590.4|1589.2|1590.1|1588.9|9
1654068940000|2022-06-01 07:35:40|1590.6|1589.4|1590.6|1589.4|1590.6|1589.4|1590.6|1589.4|1
1654068950000|2022-06-01 07:35:50|1590.4|1589.2|1590.3|1589.1|1590.4|1589.2|1590.3|1589.1|0
1654068960000|2022-06-01 07:36:00|1590.4|1589.2|1590.6|1589.4|1590.6|1589.4|1590.4|1589.2|2
1654068970000|2022-06-01 07:36:10|||||||||1
1654069030000|2022-06-01 07:37:10|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|2
1654069040000|2022-06-01 07:37:20|1590.3|1589.1|1590.2|1589|1590.3|1589.1|1590.2|1589|1
1654069050000|2022-06-01 07:37:30|1590.1|1588.9|1589.8|1588.6|1590.1|1588.9|1589.8|1588.6|1
1654069060000|2022-06-01 07:37:40|1589.9|1588.7|1589.9|1588.7|1589.9|1588.7|1589.9|1588.7|0
1654069070000|2022-06-01 07:37:50|1589.8|1588.6|1589.8|1588.6|1589.8|1588.6|1589.8|1588.6|0
1654069080000|2022-06-01 07:38:00|1589.9|1588.7|1590.1|1588.9|1590.1|1588.9|1589.9|1588.7|2
1654069100000|2022-06-01 07:38:20|1590.2|1589|1590.2|1589|1590.2|1589|1590.2|1589|0
1654069110000|2022-06-01 07:38:30|1590.1|1588.9|1590.2|1589|1590.2|1589|1590.1|1588.9|2
1654069120000|2022-06-01 07:38:40|1590.3|1589.1|1590.5|1589.3|1590.5|1589.3|1590.3|1589.1|0
1654069130000|2022-06-01 07:38:50|1590.4|1589.2|1590.5|1589.3|1590.5|1589.3|1590.4|1589.2|1
1654069150000|2022-06-01 07:39:10|1590.4|1589.2|1590.3|1589.1|1590.4|1589.2|1590.3|1589.1|0
1654069180000|2022-06-01 07:39:40|1590.1|1588.9|1589.8|1588.6|1590.1|1588.9|1589.8|1588.6|0
1654069210000|2022-06-01 07:40:10|1589.7|1588.5|1589.7|1588.5|1589.7|1588.5|1589.6|1588.4|1
1654069220000|2022-06-01 07:40:20|1589.8|1588.6|1589.8|1588.6|1589.8|1588.6|1589.8|1588.6|0
1654069230000|2022-06-01 07:40:30|1589.7|1588.5|1589.7|1588.5|1589.7|1588.5|1589.7|1588.5|0
1654069240000|2022-06-01 07:40:40|1589.8|1588.6|1589.8|1588.6|1589.8|1588.6|1589.8|1588.6|1
1654069270000|2022-06-01 07:41:10|1590|1588.8|1589.9|1588.7|1590|1588.8|1589.9|1588.7|1
1654069290000|2022-06-01 07:41:30|1589.8|1588.6|1589.5|1588.3|1589.8|1588.6|1589.5|1588.3|0
1654069300000|2022-06-01 07:41:40|1589.4|1588.2|1589.4|1588.2|1589.4|1588.2|1589.4|1588.2|3
1654069310000|2022-06-01 07:41:50|1589.5|1588.3|1589.6|1588.4|1589.6|1588.4|1589.5|1588.3|0
1654069320000|2022-06-01 07:42:00|||||||||2
1654069330000|2022-06-01 07:42:10|1589.5|1588.3|1589.5|1588.3|1589.5|1588.3|1589.5|1588.3|0
1654069350000|2022-06-01 07:42:30|1589.7|1588.5|1589.7|1588.5|1589.7|1588.5|1589.7|1588.5|3
1654069360000|2022-06-01 07:42:40|1589.8|1588.6|1589.7|1588.5|1589.8|1588.6|1589.7|1588.5|3
1654069370000|2022-06-01 07:42:50|1589.6|1588.4|1589.5|1588.3|1589.6|1588.4|1589.5|1588.3|0
1654069430000|2022-06-01 07:43:50|1589.7|1588.5|1589.6|1588.4|1589.7|1588.5|1589.6|1588.4|1
1654069440000|2022-06-01 07:44:00|1589.5|1588.3|1589.5|1588.3|1589.5|1588.3|1589.4|1588.2|2
1654069480000|2022-06-01 07:44:40|1589.4|1588.2|1589.4|1588.2|1589.4|1588.2|1589.4|1588.2|0
1654069500000|2022-06-01 07:45:00|1589.5|1588.3|1589.7|1588.5|1589.8|1588.6|1589.5|1588.3|7
1654069510000|2022-06-01 07:45:10|1589.6|1588.4|1589.5|1588.3|1589.6|1588.4|1589.5|1588.3|0
1654069530000|2022-06-01 07:45:30|1589.3|1588.1|1589.3|1588.1|1589.3|1588.1|1589.2|1588|2
1654069540000|2022-06-01 07:45:40|1589.2|1588|1589.2|1588|1589.2|1588|1589.2|1588|0
1654069550000|2022-06-01 07:45:50|1589|1587.8|1589|1587.8|1589|1587.8|1589|1587.8|4
1654069560000|2022-06-01 07:46:00|1589.1|1587.9|1589.1|1587.9|1589.1|1587.9|1589.1|1587.9|0
1654069570000|2022-06-01 07:46:10|1589.2|1588|1589.1|1587.9|1589.3|1588.1|1589.1|1587.9|11
1654069610000|2022-06-01 07:46:50|1589|1587.8|1588.6|1587.4|1589|1587.8|1588.6|1587.4|4
1654069620000|2022-06-01 07:47:00|1588.7|1587.5|1588.7|1587.5|1588.7|1587.5|1588.7|1587.5|0
1654069630000|2022-06-01 07:47:10|1588.8|1587.6|1588.7|1587.5|1588.8|1587.6|1588.7|1587.5|0
1654069640000|2022-06-01 07:47:20|1588.8|1587.6|1589.1|1587.9|1589.1|1587.9|1588.8|1587.6|10
1654069660000|2022-06-01 07:47:40|1589|1587.8|1589|1587.8|1589|1587.8|1589|1587.8|0
1654069670000|2022-06-01 07:47:50|1588.8|1587.6|1588.8|1587.6|1588.8|1587.6|1588.8|1587.6|1
1654069680000|2022-06-01 07:48:00|1588.7|1587.5|1588.6|1587.4|1588.7|1587.5|1588.6|1587.4|6
1654069700000|2022-06-01 07:48:20|1588.5|1587.3|1588.5|1587.3|1588.5|1587.3|1588.5|1587.3|1
1654069710000|2022-06-01 07:48:30|1588.8|1587.6|1588.8|1587.6|1588.8|1587.6|1588.8|1587.6|8
1654069730000|2022-06-01 07:48:50|1588.7|1587.5|1588.6|1587.4|1588.7|1587.5|1588.6|1587.4|2
1654069740000|2022-06-01 07:49:00|1588.7|1587.5|1588.8|1587.6|1588.8|1587.6|1588.7|1587.5|3
1654069750000|2022-06-01 07:49:10|1588.7|1587.5|1588.7|1587.5|1588.7|1587.5|1588.7|1587.5|0
1654069770000|2022-06-01 07:49:30|1588.8|1587.6|1588.7|1587.5|1588.8|1587.6|1588.7|1587.5|2
1654069780000|2022-06-01 07:49:40|1588.8|1587.6|1588.7|1587.5|1588.8|1587.6|1588.7|1587.5|2
1654069790000|2022-06-01 07:49:50|1588.6|1587.4|1588.6|1587.4|1588.8|1587.6|1588.6|1587.4|6
1654069800000|2022-06-01 07:50:00|1588.8|1587.6|1588.8|1587.6|1588.8|1587.6|1588.8|1587.6|0
1654069810000|2022-06-01 07:50:10|1588.9|1587.7|1588.9|1587.7|1588.9|1587.7|1588.9|1587.7|3
1654069830000|2022-06-01 07:50:30|||||||||1
1654069850000|2022-06-01 07:50:50|1589.4|1588.2|1589.3|1588.1|1589.4|1588.2|1589.3|1588.1|7
1654069860000|2022-06-01 07:51:00|1589.4|1588.2|1589.3|1588.1|1589.5|1588.3|1589.3|1588.1|9
1654069870000|2022-06-01 07:51:10|1589.4|1588.2|1589.4|1588.2|1589.4|1588.2|1589.4|1588.2|1
1654069880000|2022-06-01 07:51:20|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|3
1654069890000|2022-06-01 07:51:30|||||||||2
1654069920000|2022-06-01 07:52:00|||||||||1
1654069930000|2022-06-01 07:52:10|1589.2|1588|1588.9|1587.7|1589.2|1588|1588.9|1587.7|3
1654069950000|2022-06-01 07:52:30|1589.1|1587.9|1589.1|1587.9|1589.1|1587.9|1589.1|1587.9|0
1654069960000|2022-06-01 07:52:40|1589.2|1588|1589.2|1588|1589.3|1588.1|1589.2|1588|0
1654069980000|2022-06-01 07:53:00|1589.1|1587.9|1589.4|1588.2|1589.4|1588.2|1589.1|1587.9|0
1654069990000|2022-06-01 07:53:10|1589.5|1588.3|1589.5|1588.3|1589.5|1588.3|1589.5|1588.3|0
1654070020000|2022-06-01 07:53:40|1589.2|1588|1589.2|1588|1589.2|1588|1589|1587.8|4
1654070040000|2022-06-01 07:54:00|1589.1|1587.9|1589|1587.8|1589.1|1587.9|1589|1587.8|0
1654070050000|2022-06-01 07:54:10|1589.2|1588|1589.2|1588|1589.2|1588|1589.2|1588|0
1654070060000|2022-06-01 07:54:20|1589.5|1588.3|1589.5|1588.3|1589.5|1588.3|1589.5|1588.3|0
1654070070000|2022-06-01 07:54:30|1589.4|1588.2|1589.5|1588.3|1589.5|1588.3|1589.4|1588.2|1
1654070080000|2022-06-01 07:54:40|1589.6|1588.4|1589.5|1588.3|1589.7|1588.5|1589.5|1588.3|0
1654070110000|2022-06-01 07:55:10|1589.6|1588.4|1589.8|1588.6|1589.8|1588.6|1589.6|1588.4|2
1654070120000|2022-06-01 07:55:20|1590|1588.8|1590|1588.8|1590|1588.8|1590|1588.8|0
1654070130000|2022-06-01 07:55:30|1590.1|1588.9|1590.1|1588.9|1590.1|1588.9|1590.1|1588.9|0
1654070140000|2022-06-01 07:55:40|1590|1588.8|1590.1|1588.9|1590.1|1588.9|1590|1588.8|3
1654070150000|2022-06-01 07:55:50|1590|1588.8|1590|1588.8|1590|1588.8|1590|1588.8|0
1654070160000|2022-06-01 07:56:00|1589.9|1588.7|1589.9|1588.7|1589.9|1588.7|1589.9|1588.7|0
1654070170000|2022-06-01 07:56:10|1589.8|1588.6|1589.8|1588.6|1589.9|1588.7|1589.8|1588.6|0
1654070210000|2022-06-01 07:56:50|1590.1|1588.9|1590.1|1588.9|1590.1|1588.9|1590.1|1588.9|1
1654070220000|2022-06-01 07:57:00|1590.2|1589|1590.1|1588.9|1590.2|1589|1590.1|1588.9|1
1654070230000|2022-06-01 07:57:10|1589.7|1588.5|1589.8|1588.6|1589.8|1588.6|1589.7|1588.5|1
1654070250000|2022-06-01 07:57:30|1589.7|1588.5|1589.5|1588.3|1589.7|1588.5|1589.4|1588.2|0
1654070260000|2022-06-01 07:57:40|1589.4|1588.2|1589.4|1588.2|1589.4|1588.2|1589.4|1588.2|0
1654070280000|2022-06-01 07:58:00|1589.5|1588.3|1589.6|1588.4|1589.6|1588.4|1589.5|1588.3|1
1654070300000|2022-06-01 07:58:20|1589.4|1588.2|1589.4|1588.2|1589.4|1588.2|1589.4|1588.2|0
1654070310000|2022-06-01 07:58:30|1589.2|1588|1589.2|1588|1589.2|1588|1589|1587.8|3
1654070330000|2022-06-01 07:58:50|1589.4|1588.2|1589.7|1588.5|1589.7|1588.5|1589.4|1588.2|0
1654070340000|2022-06-01 07:59:00|1589.5|1588.3|1589.5|1588.3|1589.6|1588.4|1589.5|1588.3|2
1654070350000|2022-06-01 07:59:10|1589.6|1588.4|1589.5|1588.3|1589.6|1588.4|1589.5|1588.3|0
1654070370000|2022-06-01 07:59:30|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|0
1654070380000|2022-06-01 07:59:40|1589.8|1588.6|1589.8|1588.6|1589.8|1588.6|1589.8|1588.6|1
1654070390000|2022-06-01 07:59:50|1589.6|1588.4|1589.3|1588.1|1589.6|1588.4|1589.3|1588.1|6
1654070400000|2022-06-01 08:00:00|1589.4|1588.2|1588.6|1587.4|1589.4|1588.2|1588.6|1587.4|3
1654070460000|2022-06-01 08:01:00|1588.5|1587.3|1588.6|1587.4|1588.6|1587.4|1588.5|1587.3|2
1654070470000|2022-06-01 08:01:10|1588.4|1587.2|1588.1|1586.9|1588.4|1587.2|1588.1|1586.9|1
1654070480000|2022-06-01 08:01:20|1588.3|1587.1|1588.3|1587.1|1588.4|1587.2|1588.3|1587.1|1
1654070490000|2022-06-01 08:01:30|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|1
1654070500000|2022-06-01 08:01:40|1587.7|1586.5|1587.6|1586.4|1587.7|1586.5|1587.6|1586.4|4
1654070510000|2022-06-01 08:01:50|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|0
1654070520000|2022-06-01 08:02:00|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|2
1654070530000|2022-06-01 08:02:10|1587.8|1586.6|1588.1|1586.9|1588.1|1586.9|1587.8|1586.6|1
1654070540000|2022-06-01 08:02:20|1588.2|1587|1588.1|1586.9|1588.2|1587|1588.1|1586.9|0
1654070550000|2022-06-01 08:02:30|1588|1586.8|1588.4|1587.2|1588.4|1587.2|1587.9|1586.7|15
1654070560000|2022-06-01 08:02:40|1588.3|1587.1|1588.1|1586.9|1588.3|1587.1|1588|1586.8|15
1654070570000|2022-06-01 08:02:50|1588|1586.8|1588.4|1587.2|1588.5|1587.3|1588|1586.8|1
1654070580000|2022-06-01 08:03:00|1588.6|1587.4|1588.9|1587.7|1588.9|1587.7|1588.5|1587.3|6
1654070610000|2022-06-01 08:03:30|1588.6|1587.4|1588.7|1587.5|1588.8|1587.6|1588.6|1587.4|1
1654070630000|2022-06-01 08:03:50|1589|1587.8|1588.9|1587.7|1589.1|1587.9|1588.9|1587.7|1
1654070640000|2022-06-01 08:04:00|1589|1587.8|1589|1587.8|1589|1587.8|1589|1587.8|0
1654070650000|2022-06-01 08:04:10|1589.2|1588|1589.2|1588|1589.3|1588.1|1589.2|1588|1
1654070660000|2022-06-01 08:04:20|1589.3|1588.1|1589.5|1588.3|1589.5|1588.3|1589.3|1588.1|2
1654070670000|2022-06-01 08:04:30|1589.6|1588.4|1589.8|1588.6|1589.8|1588.6|1589.4|1588.2|11
1654070680000|2022-06-01 08:04:40|1589.7|1588.5|1589.6|1588.4|1589.8|1588.6|1589.6|1588.4|0
1654070690000|2022-06-01 08:04:50|1589.7|1588.5|1589.8|1588.6|1589.8|1588.6|1589.7|1588.5|1
1654070700000|2022-06-01 08:05:00|1589.7|1588.5|1589.5|1588.3|1589.7|1588.5|1589.5|1588.3|0
1654070710000|2022-06-01 08:05:10|1589.8|1588.6|1589.8|1588.6|1589.8|1588.6|1589.7|1588.5|0
1654070730000|2022-06-01 08:05:30|1590|1588.8|1590.3|1589.1|1590.3|1589.1|1590|1588.8|0
1654070740000|2022-06-01 08:05:40|1590.2|1589|1590.1|1588.9|1590.2|1589|1590.1|1588.9|0
1654070750000|2022-06-01 08:05:50|1589.6|1588.4|1589.8|1588.6|1590|1588.8|1589.6|1588.4|1
1654070760000|2022-06-01 08:06:00|1590|1588.8|1589.6|1588.4|1590|1588.8|1589.6|1588.4|2
1654070770000|2022-06-01 08:06:10|1589.8|1588.6|1589.8|1588.6|1589.8|1588.6|1589.7|1588.5|1
1654070780000|2022-06-01 08:06:20|1589.7|1588.5|1589.7|1588.5|1589.7|1588.5|1589.7|1588.5|0
1654070790000|2022-06-01 08:06:30|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|0
1654070810000|2022-06-01 08:06:50|1589.8|1588.6|1590.1|1588.9|1590.1|1588.9|1589.8|1588.6|2
1654070820000|2022-06-01 08:07:00|1590.3|1589.1|1590.3|1589.1|1590.3|1589.1|1590.3|1589.1|0
1654070860000|2022-06-01 08:07:40|1590.4|1589.2|1590.3|1589.1|1590.4|1589.2|1590.2|1589|13
1654070870000|2022-06-01 08:07:50|1590|1588.8|1590|1588.8|1590|1588.8|1589.9|1588.7|0
1654070880000|2022-06-01 08:08:00|1590.1|1588.9|1590|1588.8|1590.1|1588.9|1590|1588.8|0
1654070890000|2022-06-01 08:08:10|1589.9|1588.7|1589.9|1588.7|1590|1588.8|1589.9|1588.7|0
1654070900000|2022-06-01 08:08:20|1590|1588.8|1591|1589.8|1591.1|1589.9|1590|1588.8|9
1654070910000|2022-06-01 08:08:30|1591.1|1589.9|1590.7|1589.5|1591.1|1589.9|1590.7|1589.5|0
1654070940000|2022-06-01 08:09:00|1590.6|1589.4|1590.6|1589.4|1590.6|1589.4|1590.6|1589.4|0
1654070950000|2022-06-01 08:09:10|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|0
1654070970000|2022-06-01 08:09:30|1590.6|1589.4|1590.6|1589.4|1590.6|1589.4|1590.6|1589.4|1
1654070980000|2022-06-01 08:09:40|1590.9|1589.7|1590.7|1589.5|1590.9|1589.7|1590.7|1589.5|1
1654071000000|2022-06-01 08:10:00|1590.9|1589.7|1590.7|1589.5|1590.9|1589.7|1590.7|1589.5|0
1654071020000|2022-06-01 08:10:20|1591|1589.8|1591|1589.8|1591|1589.8|1591|1589.8|0
1654071030000|2022-06-01 08:10:30|1590.9|1589.7|1590.4|1589.2|1590.9|1589.7|1590.4|1589.2|2
1654071040000|2022-06-01 08:10:40|1590.5|1589.3|1590.5|1589.3|1590.6|1589.4|1590.5|1589.3|0
1654071060000|2022-06-01 08:11:00|||||||||1
1654071080000|2022-06-01 08:11:20|1590.4|1589.2|1590.5|1589.3|1590.5|1589.3|1590.4|1589.2|0
1654071090000|2022-06-01 08:11:30|1590.4|1589.2|1590.2|1589|1590.4|1589.2|1590.2|1589|0
1654071100000|2022-06-01 08:11:40|1590.5|1589.3|1590.4|1589.2|1590.5|1589.3|1590.4|1589.2|1
1654071120000|2022-06-01 08:12:00|1590.5|1589.3|1590.5|1589.3|1590.5|1589.3|1590.5|1589.3|0
1654071140000|2022-06-01 08:12:20|1590.3|1589.1|1590.3|1589.1|1590.3|1589.1|1590.2|1589|0
1654071150000|2022-06-01 08:12:30|1590.4|1589.2|1590.5|1589.3|1590.5|1589.3|1590.4|1589.2|1
1654071180000|2022-06-01 08:13:00|1591|1589.8|1590.6|1589.4|1591.1|1589.9|1590.6|1589.4|4
1654071190000|2022-06-01 08:13:10|1590.7|1589.5|1590.7|1589.5|1590.7|1589.5|1590.7|1589.5|0
1654071200000|2022-06-01 08:13:20|1590.5|1589.3|1590.2|1589|1590.5|1589.3|1590.2|1589|0
1654071210000|2022-06-01 08:13:30|1590|1588.8|1590|1588.8|1590|1588.8|1590|1588.8|1
1654071220000|2022-06-01 08:13:40|1590.2|1589|1590.2|1589|1590.2|1589|1590.2|1589|1
1654071240000|2022-06-01 08:14:00|1590.1|1588.9|1590.1|1588.9|1590.1|1588.9|1590.1|1588.9|0
1654071260000|2022-06-01 08:14:20|1590.2|1589|1590.2|1589|1590.2|1589|1590.2|1589|0
1654071280000|2022-06-01 08:14:40|1590|1588.8|1590|1588.8|1590|1588.8|1590|1588.8|1
1654071290000|2022-06-01 08:14:50|1589.9|1588.7|1589.9|1588.7|1589.9|1588.7|1589.7|1588.5|1
1654071310000|2022-06-01 08:15:10|1590.2|1589|1590.2|1589|1590.2|1589|1590.1|1588.9|3
1654071320000|2022-06-01 08:15:20|1590.1|1588.9|1590.2|1589|1590.2|1589|1590.1|1588.9|2
1654071330000|2022-06-01 08:15:30|1590.4|1589.2|1590.2|1589|1590.4|1589.2|1590.2|1589|0
1654071340000|2022-06-01 08:15:40|1590.3|1589.1|1590.4|1589.2|1590.4|1589.2|1590.3|1589.1|0
1654071360000|2022-06-01 08:16:00|1590|1588.8|1590|1588.8|1590.1|1588.9|1590|1588.8|3
1654071370000|2022-06-01 08:16:10|1590.2|1589|1590.1|1588.9|1590.2|1589|1590.1|1588.9|1
1654071380000|2022-06-01 08:16:20|1590.3|1589.1|1590.7|1589.5|1590.7|1589.5|1590.3|1589.1|1
1654071400000|2022-06-01 08:16:40|1590.6|1589.4|1590.8|1589.6|1590.8|1589.6|1590.5|1589.3|0
1654071410000|2022-06-01 08:16:50|1590.7|1589.5|1590.7|1589.5|1590.7|1589.5|1590.7|1589.5|0
1654071420000|2022-06-01 08:17:00|1590.3|1589.1|1590.3|1589.1|1590.3|1589.1|1590.3|1589.1|0
1654071430000|2022-06-01 08:17:10|1590.1|1588.9|1590.2|1589|1590.2|1589|1589.9|1588.7|1
1654071450000|2022-06-01 08:17:30|1590.1|1588.9|1589.8|1588.6|1590.1|1588.9|1589.8|1588.6|4
1654071460000|2022-06-01 08:17:40|1589.9|1588.7|1590.1|1588.9|1590.1|1588.9|1589.9|1588.7|0
1654071470000|2022-06-01 08:17:50|1590.3|1589.1|1590.5|1589.3|1590.5|1589.3|1590.3|1589.1|5
1654071490000|2022-06-01 08:18:10|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|1
1654071510000|2022-06-01 08:18:30|1590.6|1589.4|1590.5|1589.3|1590.6|1589.4|1590.5|1589.3|1
1654071530000|2022-06-01 08:18:50|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|1
1654071540000|2022-06-01 08:19:00|1590.4|1589.2|1590.6|1589.4|1590.7|1589.5|1590.4|1589.2|0
1654071550000|2022-06-01 08:19:10|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|0
1654071590000|2022-06-01 08:19:50|1590.3|1589.1|1590.3|1589.1|1590.3|1589.1|1590.3|1589.1|0
1654071600000|2022-06-01 08:20:00|1590.2|1589|1590.2|1589|1590.2|1589|1590.2|1589|2
1654071620000|2022-06-01 08:20:20|||||||||1
1654071640000|2022-06-01 08:20:40|1590.3|1589.1|1590.3|1589.1|1590.3|1589.1|1590.3|1589.1|0
1654071680000|2022-06-01 08:21:20|1590.6|1589.4|1590.6|1589.4|1590.6|1589.4|1590.6|1589.4|2
1654071690000|2022-06-01 08:21:30|||||||||1
1654071700000|2022-06-01 08:21:40|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|0
1654071710000|2022-06-01 08:21:50|1590.7|1589.5|1590.6|1589.4|1590.7|1589.5|1590.6|1589.4|0
1654071720000|2022-06-01 08:22:00|1590.5|1589.3|1590.6|1589.4|1590.6|1589.4|1590.5|1589.3|1
1654071730000|2022-06-01 08:22:10|1590.4|1589.2|1590.1|1588.9|1590.4|1589.2|1590.1|1588.9|4
1654071780000|2022-06-01 08:23:00|1590|1588.8|1590.1|1588.9|1590.3|1589.1|1590|1588.8|3
1654071810000|2022-06-01 08:23:30|1590|1588.8|1590|1588.8|1590|1588.8|1590|1588.8|0
1654071820000|2022-06-01 08:23:40|1590.2|1589|1590.2|1589|1590.2|1589|1590.2|1589|1
1654071830000|2022-06-01 08:23:50|1590.1|1588.9|1590.1|1588.9|1590.1|1588.9|1590.1|1588.9|0
1654071840000|2022-06-01 08:24:00|1590.2|1589|1590.4|1589.2|1590.4|1589.2|1590.2|1589|0
1654071850000|2022-06-01 08:24:10|1590.3|1589.1|1590.8|1589.6|1590.8|1589.6|1590.3|1589.1|3
1654071890000|2022-06-01 08:24:50|1590.9|1589.7|1590.9|1589.7|1590.9|1589.7|1590.9|1589.7|0
1654071930000|2022-06-01 08:25:30|1590.7|1589.5|1590.7|1589.5|1590.7|1589.5|1590.7|1589.5|6
1654071940000|2022-06-01 08:25:40|1590.6|1589.4|1590.6|1589.4|1590.6|1589.4|1590.5|1589.3|2
1654071950000|2022-06-01 08:25:50|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|1
1654071960000|2022-06-01 08:26:00|1590.2|1589|1590.3|1589.1|1590.4|1589.2|1590.2|1589|0
1654071970000|2022-06-01 08:26:10|1590.4|1589.2|1590.5|1589.3|1590.5|1589.3|1590.4|1589.2|0
1654071990000|2022-06-01 08:26:30|1590.8|1589.6|1590.6|1589.4|1590.8|1589.6|1590.6|1589.4|3
1654072020000|2022-06-01 08:27:00|1590.4|1589.2|1590.5|1589.3|1590.5|1589.3|1590.4|1589.2|0
1654072040000|2022-06-01 08:27:20|1590.6|1589.4|1590.6|1589.4|1590.6|1589.4|1590.6|1589.4|0
1654072060000|2022-06-01 08:27:40|1590.5|1589.3|1590.5|1589.3|1590.5|1589.3|1590.5|1589.3|0
1654072070000|2022-06-01 08:27:50|1590.6|1589.4|1590.5|1589.3|1590.6|1589.4|1590.5|1589.3|0
1654072080000|2022-06-01 08:28:00|1590.3|1589.1|1590.2|1589|1590.3|1589.1|1590.2|1589|1
1654072090000|2022-06-01 08:28:10|1590.3|1589.1|1590.3|1589.1|1590.3|1589.1|1590.3|1589.1|1
1654072100000|2022-06-01 08:28:20|1590.2|1589|1590.2|1589|1590.2|1589|1590.2|1589|0
1654072130000|2022-06-01 08:28:50|||||||||1
1654072140000|2022-06-01 08:29:00|1590.3|1589.1|1590.2|1589|1590.4|1589.2|1590.2|1589|0
1654072150000|2022-06-01 08:29:10|1590.3|1589.1|1590.3|1589.1|1590.3|1589.1|1590.3|1589.1|1
1654072160000|2022-06-01 08:29:20|1589.9|1588.7|1589.5|1588.3|1589.9|1588.7|1589.5|1588.3|2
1654072170000|2022-06-01 08:29:30|1589.8|1588.6|1589.7|1588.5|1589.8|1588.6|1589.7|1588.5|0
1654072180000|2022-06-01 08:29:40|1589.8|1588.6|1589.8|1588.6|1589.8|1588.6|1589.8|1588.6|0
1654072190000|2022-06-01 08:29:50|1589.7|1588.5|1589.7|1588.5|1589.8|1588.6|1589.7|1588.5|0
1654072200000|2022-06-01 08:30:00|1589.6|1588.4|1589.6|1588.4|1589.8|1588.6|1589.5|1588.3|4
1654072240000|2022-06-01 08:30:40|1589.5|1588.3|1589.5|1588.3|1589.5|1588.3|1589.5|1588.3|1
1654072250000|2022-06-01 08:30:50|1589.4|1588.2|1589.1|1587.9|1589.4|1588.2|1589.1|1587.9|1
1654072260000|2022-06-01 08:31:00|1589|1587.8|1588.5|1587.3|1589|1587.8|1588.5|1587.3|6
1654072280000|2022-06-01 08:31:20|1588.4|1587.2|1588.4|1587.2|1588.4|1587.2|1588.4|1587.2|3
1654072290000|2022-06-01 08:31:30|1588.3|1587.1|1588.4|1587.2|1588.4|1587.2|1588.3|1587.1|0
1654072300000|2022-06-01 08:31:40|1588.2|1587|1588.3|1587.1|1588.3|1587.1|1588.2|1587|0
1654072310000|2022-06-01 08:31:50|1588.5|1587.3|1588.5|1587.3|1588.5|1587.3|1588.5|1587.3|1
1654072320000|2022-06-01 08:32:00|||||||||1
1654072340000|2022-06-01 08:32:20|1588.6|1587.4|1588.5|1587.3|1588.6|1587.4|1588.5|1587.3|1
1654072350000|2022-06-01 08:32:30|1588.7|1587.5|1588.7|1587.5|1588.7|1587.5|1588.7|1587.5|0
1654072360000|2022-06-01 08:32:40|1588.6|1587.4|1588.6|1587.4|1588.6|1587.4|1588.6|1587.4|4
1654072380000|2022-06-01 08:33:00|1588.7|1587.5|1588.1|1586.9|1588.7|1587.5|1588.1|1586.9|3
1654072390000|2022-06-01 08:33:10|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|3
1654072400000|2022-06-01 08:33:20|1587.6|1586.4|1587.6|1586.4|1587.6|1586.4|1587.6|1586.4|0
1654072410000|2022-06-01 08:33:30|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|0
1654072420000|2022-06-01 08:33:40|1587.6|1586.4|1587.6|1586.4|1587.6|1586.4|1587.6|1586.4|2
1654072430000|2022-06-01 08:33:50|1587.7|1586.5|1587.9|1586.7|1587.9|1586.7|1587.7|1586.5|3
1654072440000|2022-06-01 08:34:00|1587.8|1586.6|1587.9|1586.7|1587.9|1586.7|1587.7|1586.5|5
1654072460000|2022-06-01 08:34:20|||||||||1
1654072500000|2022-06-01 08:35:00|||||||||1
1654072510000|2022-06-01 08:35:10|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|1
1654072530000|2022-06-01 08:35:30|1588.2|1587|1588.2|1587|1588.2|1587|1588.2|1587|1
1654072540000|2022-06-01 08:35:40|1588.1|1586.9|1588.2|1587|1588.2|1587|1588.1|1586.9|0
1654072550000|2022-06-01 08:35:50|||||||||3
1654072580000|2022-06-01 08:36:20|1588.1|1586.9|1588.2|1587|1588.2|1587|1588.1|1586.9|0
1654072600000|2022-06-01 08:36:40|1588.4|1587.2|1588.4|1587.2|1588.4|1587.2|1588.3|1587.1|0
1654072610000|2022-06-01 08:36:50|1588.3|1587.1|1588.3|1587.1|1588.3|1587.1|1588.3|1587.1|0
1654072620000|2022-06-01 08:37:00|1588.4|1587.2|1588.4|1587.2|1588.4|1587.2|1588.4|1587.2|0
1654072660000|2022-06-01 08:37:40|1588.5|1587.3|1588.6|1587.4|1588.7|1587.5|1588.5|1587.3|0
1654072680000|2022-06-01 08:38:00|1588.4|1587.2|1588.4|1587.2|1588.4|1587.2|1588.4|1587.2|0
1654072700000|2022-06-01 08:38:20|1588.3|1587.1|1588.2|1587|1588.3|1587.1|1588.2|1587|0
1654072720000|2022-06-01 08:38:40|1588.3|1587.1|1588.3|1587.1|1588.3|1587.1|1588.3|1587.1|0
1654072730000|2022-06-01 08:38:50|1588.4|1587.2|1588.7|1587.5|1588.7|1587.5|1588.4|1587.2|0
1654072740000|2022-06-01 08:39:00|||||||||1
1654072750000|2022-06-01 08:39:10|1588.3|1587.1|1588.2|1587|1588.4|1587.2|1588.2|1587|0
1654072760000|2022-06-01 08:39:20|1588.4|1587.2|1588.4|1587.2|1588.4|1587.2|1588.4|1587.2|0
1654072780000|2022-06-01 08:39:40|1588.5|1587.3|1588.7|1587.5|1588.7|1587.5|1588.5|1587.3|1
1654072800000|2022-06-01 08:40:00|1588.5|1587.3|1588.4|1587.2|1588.5|1587.3|1588.4|1587.2|0
1654072820000|2022-06-01 08:40:20|1588.6|1587.4|1588.6|1587.4|1588.6|1587.4|1588.6|1587.4|0
1654072830000|2022-06-01 08:40:30|1588.5|1587.3|1588.4|1587.2|1588.5|1587.3|1588.4|1587.2|1
1654072860000|2022-06-01 08:41:00|1588.5|1587.3|1588.4|1587.2|1588.5|1587.3|1588.4|1587.2|0
1654072870000|2022-06-01 08:41:10|1588.5|1587.3|1588.5|1587.3|1588.5|1587.3|1588.5|1587.3|0
1654072900000|2022-06-01 08:41:40|1588.4|1587.2|1588.4|1587.2|1588.4|1587.2|1588.4|1587.2|0
1654072910000|2022-06-01 08:41:50|1588.5|1587.3|1588.5|1587.3|1588.5|1587.3|1588.5|1587.3|0
1654072920000|2022-06-01 08:42:00|1588.4|1587.2|1588.7|1587.5|1588.7|1587.5|1588.4|1587.2|1
1654072950000|2022-06-01 08:42:30|1588.6|1587.4|1588.7|1587.5|1588.7|1587.5|1588.6|1587.4|0
1654073010000|2022-06-01 08:43:30|1588.5|1587.3|1588.5|1587.3|1588.5|1587.3|1588.5|1587.3|0
1654073060000|2022-06-01 08:44:20|1588.6|1587.4|1588.6|1587.4|1588.9|1587.7|1588.6|1587.4|0
1654073070000|2022-06-01 08:44:30|1588.7|1587.5|1588.7|1587.5|1588.7|1587.5|1588.7|1587.5|0
1654073080000|2022-06-01 08:44:40|1588.8|1587.6|1588.8|1587.6|1588.8|1587.6|1588.8|1587.6|0
1654073090000|2022-06-01 08:44:50|1589|1587.8|1589|1587.8|1589|1587.8|1589|1587.8|0
1654073100000|2022-06-01 08:45:00|1589.1|1587.9|1589|1587.8|1589.1|1587.9|1589|1587.8|0
1654073110000|2022-06-01 08:45:10|1589.1|1587.9|1589.6|1588.4|1589.6|1588.4|1589.1|1587.9|0
1654073130000|2022-06-01 08:45:30|1589.4|1588.2|1589.5|1588.3|1589.5|1588.3|1589.4|1588.2|1
1654073140000|2022-06-01 08:45:40|1589.3|1588.1|1589.1|1587.9|1589.3|1588.1|1589.1|1587.9|3
1654073160000|2022-06-01 08:46:00|1588.9|1587.7|1589.4|1588.2|1589.4|1588.2|1588.9|1587.7|1
1654073170000|2022-06-01 08:46:10|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|1
1654073190000|2022-06-01 08:46:30|1589.5|1588.3|1589.6|1588.4|1589.6|1588.4|1589.5|1588.3|0
1654073210000|2022-06-01 08:46:50|1589.2|1588|1589.2|1588|1589.4|1588.2|1589.2|1588|0
1654073230000|2022-06-01 08:47:10|1589.1|1587.9|1589.1|1587.9|1589.1|1587.9|1589.1|1587.9|0
1654073250000|2022-06-01 08:47:30|1589|1587.8|1588.9|1587.7|1589|1587.8|1588.8|1587.6|0
1654073260000|2022-06-01 08:47:40|1588.8|1587.6|1588.6|1587.4|1588.8|1587.6|1588.6|1587.4|0
1654073290000|2022-06-01 08:48:10|||||||||1
1654073300000|2022-06-01 08:48:20|1588.7|1587.5|1588.9|1587.7|1588.9|1587.7|1588.7|1587.5|0
1654073340000|2022-06-01 08:49:00|1589|1587.8|1589|1587.8|1589|1587.8|1589|1587.8|0
1654073350000|2022-06-01 08:49:10|1589.2|1588|1589.2|1588|1589.2|1588|1589.2|1588|13
1654073360000|2022-06-01 08:49:20|1589.4|1588.2|1589.6|1588.4|1589.7|1588.5|1589.4|1588.2|0
1654073370000|2022-06-01 08:49:30|1589.5|1588.3|1589.5|1588.3|1589.5|1588.3|1589.5|1588.3|0
1654073420000|2022-06-01 08:50:20|1589.6|1588.4|1589.5|1588.3|1589.6|1588.4|1589.5|1588.3|1
1654073430000|2022-06-01 08:50:30|1589.1|1587.9|1589.1|1587.9|1589.1|1587.9|1589.1|1587.9|2
1654073440000|2022-06-01 08:50:40|1588.9|1587.7|1588.9|1587.7|1588.9|1587.7|1588.9|1587.7|0
1654073450000|2022-06-01 08:50:50|1589|1587.8|1589|1587.8|1589|1587.8|1589|1587.8|0
1654073460000|2022-06-01 08:51:00|1589.1|1587.9|1589.1|1587.9|1589.1|1587.9|1589.1|1587.9|0
1654073500000|2022-06-01 08:51:40|1589.9|1588.7|1589.8|1588.6|1589.9|1588.7|1589.8|1588.6|5
1654073520000|2022-06-01 08:52:00|1589.9|1588.7|1589.9|1588.7|1589.9|1588.7|1589.9|1588.7|0
1654073550000|2022-06-01 08:52:30|1589.7|1588.5|1589.7|1588.5|1589.8|1588.6|1589.7|1588.5|1
1654073580000|2022-06-01 08:53:00|1589.8|1588.6|1589.9|1588.7|1589.9|1588.7|1589.8|1588.6|0
1654073630000|2022-06-01 08:53:50|1589.7|1588.5|1589.7|1588.5|1589.7|1588.5|1589.7|1588.5|2
1654073680000|2022-06-01 08:54:40|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|0
1654073690000|2022-06-01 08:54:50|1589.7|1588.5|1589.7|1588.5|1589.7|1588.5|1589.7|1588.5|2
1654073730000|2022-06-01 08:55:30|1589.1|1587.9|1589.1|1587.9|1589.1|1587.9|1589.1|1587.9|2
1654073750000|2022-06-01 08:55:50|1588.8|1587.6|1589.2|1588|1589.2|1588|1588.8|1587.6|1
1654073760000|2022-06-01 08:56:00|1589.1|1587.9|1588.8|1587.6|1589.1|1587.9|1588.8|1587.6|3
1654073770000|2022-06-01 08:56:10|1588.7|1587.5|1588.7|1587.5|1588.7|1587.5|1588.7|1587.5|1
1654073800000|2022-06-01 08:56:40|1588.6|1587.4|1588.6|1587.4|1588.6|1587.4|1588.6|1587.4|1
1654073820000|2022-06-01 08:57:00|1588.7|1587.5|1589.1|1587.9|1589.1|1587.9|1588.7|1587.5|1
1654073830000|2022-06-01 08:57:10|1589.2|1588|1589.3|1588.1|1589.3|1588.1|1589.2|1588|1
1654073840000|2022-06-01 08:57:20|1589.5|1588.3|1589.5|1588.3|1589.5|1588.3|1589.5|1588.3|0
1654073850000|2022-06-01 08:57:30|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|0
1654073880000|2022-06-01 08:58:00|1589.5|1588.3|1589.3|1588.1|1589.5|1588.3|1589.3|1588.1|1
1654073890000|2022-06-01 08:58:10|1589.8|1588.6|1589.8|1588.6|1589.9|1588.7|1589.8|1588.6|5
1654073900000|2022-06-01 08:58:20|1589.7|1588.5|1589.7|1588.5|1589.7|1588.5|1589.7|1588.5|11
1654073940000|2022-06-01 08:59:00|1589.8|1588.6|1589.8|1588.6|1589.8|1588.6|1589.8|1588.6|1
1654073950000|2022-06-01 08:59:10|1589.7|1588.5|1589.7|1588.5|1589.7|1588.5|1589.7|1588.5|0
1654074000000|2022-06-01 09:00:00|1589.8|1588.6|1589.7|1588.5|1589.8|1588.6|1589.7|1588.5|10
1654074010000|2022-06-01 09:00:10|1589.3|1588.1|1589.2|1588|1589.3|1588.1|1589.2|1588|2
1654074030000|2022-06-01 09:00:30|1589.1|1587.9|1589.5|1588.3|1589.5|1588.3|1589|1587.8|4
1654074040000|2022-06-01 09:00:40|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|0
1654074050000|2022-06-01 09:00:50|1589.5|1588.3|1589.5|1588.3|1589.5|1588.3|1589.5|1588.3|1
1654074110000|2022-06-01 09:01:50|1589.7|1588.5|1589.7|1588.5|1589.7|1588.5|1589.7|1588.5|2
1654074120000|2022-06-01 09:02:00|||||||||12
1654074130000|2022-06-01 09:02:10|1589.6|1588.4|1589.3|1588.1|1589.6|1588.4|1589.3|1588.1|0
1654074180000|2022-06-01 09:03:00|1589.2|1588|1588.7|1587.5|1589.2|1588|1588.7|1587.5|5
1654074200000|2022-06-01 09:03:20|1588.9|1587.7|1588.9|1587.7|1588.9|1587.7|1588.9|1587.7|0
1654074210000|2022-06-01 09:03:30|1588.8|1587.6|1588.9|1587.7|1588.9|1587.7|1588.8|1587.6|0
1654074220000|2022-06-01 09:03:40|1588.8|1587.6|1588.8|1587.6|1588.8|1587.6|1588.7|1587.5|0
1654074240000|2022-06-01 09:04:00|1588.7|1587.5|1588.7|1587.5|1588.7|1587.5|1588.7|1587.5|0
1654074280000|2022-06-01 09:04:40|1588.4|1587.2|1588.4|1587.2|1588.4|1587.2|1588.4|1587.2|1
1654074290000|2022-06-01 09:04:50|1588.5|1587.3|1588.6|1587.4|1588.6|1587.4|1588.5|1587.3|1
1654074300000|2022-06-01 09:05:00|1588.7|1587.5|1588.8|1587.6|1588.9|1587.7|1588.7|1587.5|4
1654074310000|2022-06-01 09:05:10|1588.9|1587.7|1588.9|1587.7|1588.9|1587.7|1588.8|1587.6|0
1654074320000|2022-06-01 09:05:20|1589|1587.8|1589.1|1587.9|1589.1|1587.9|1589|1587.8|0
1654074340000|2022-06-01 09:05:40|1589.2|1588|1589.2|1588|1589.2|1588|1589.2|1588|0
1654074360000|2022-06-01 09:06:00|||||||||1
1654074370000|2022-06-01 09:06:10|1589.4|1588.2|1589.4|1588.2|1589.4|1588.2|1589.4|1588.2|3
1654074380000|2022-06-01 09:06:20|1589.3|1588.1|1589.2|1588|1589.3|1588.1|1589.2|1588|3
1654074390000|2022-06-01 09:06:30|1589.3|1588.1|1589.8|1588.6|1589.8|1588.6|1589.3|1588.1|3
1654074400000|2022-06-01 09:06:40|1589.9|1588.7|1589.9|1588.7|1590.1|1588.9|1589.9|1588.7|7
1654074410000|2022-06-01 09:06:50|1590.1|1588.9|1590.2|1589|1590.3|1589.1|1590.1|1588.9|3
1654074440000|2022-06-01 09:07:20|1590.1|1588.9|1590.1|1588.9|1590.1|1588.9|1590.1|1588.9|1
1654074450000|2022-06-01 09:07:30|||||||||1
1654074460000|2022-06-01 09:07:40|1589.9|1588.7|1589.9|1588.7|1589.9|1588.7|1589.9|1588.7|1
1654074470000|2022-06-01 09:07:50|1589.5|1588.3|1589.5|1588.3|1589.5|1588.3|1589.5|1588.3|1
1654074480000|2022-06-01 09:08:00|1589.6|1588.4|1589.8|1588.6|1589.8|1588.6|1589.6|1588.4|0
1654074490000|2022-06-01 09:08:10|1589.9|1588.7|1589.8|1588.6|1589.9|1588.7|1589.8|1588.6|0
1654074510000|2022-06-01 09:08:30|1589.9|1588.7|1589.8|1588.6|1590|1588.8|1589.8|1588.6|10
1654074520000|2022-06-01 09:08:40|1589.7|1588.5|1589.5|1588.3|1589.7|1588.5|1589.5|1588.3|0
1654074530000|2022-06-01 09:08:50|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|0
1654074540000|2022-06-01 09:09:00|1589.5|1588.3|1589.7|1588.5|1589.9|1588.7|1589.5|1588.3|1
1654074550000|2022-06-01 09:09:10|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|0
1654074560000|2022-06-01 09:09:20|1589.7|1588.5|1589.7|1588.5|1589.7|1588.5|1589.7|1588.5|0
1654074570000|2022-06-01 09:09:30|1589.5|1588.3|1589.6|1588.4|1589.6|1588.4|1589.5|1588.3|0
1654074590000|2022-06-01 09:09:50|1589.3|1588.1|1589.3|1588.1|1589.3|1588.1|1589.3|1588.1|1
1654074610000|2022-06-01 09:10:10|1589.5|1588.3|1589.5|1588.3|1589.5|1588.3|1589.5|1588.3|1
1654074620000|2022-06-01 09:10:20|1589.4|1588.2|1589.4|1588.2|1589.5|1588.3|1589.4|1588.2|0
1654074630000|2022-06-01 09:10:30|1589.5|1588.3|1589.4|1588.2|1589.5|1588.3|1589.4|1588.2|1
1654074640000|2022-06-01 09:10:40|1589.5|1588.3|1589.4|1588.2|1589.5|1588.3|1589.4|1588.2|0
1654074650000|2022-06-01 09:10:50|||||||||1
1654074680000|2022-06-01 09:11:20|1589.5|1588.3|1589.7|1588.5|1589.8|1588.6|1589.5|1588.3|1
1654074700000|2022-06-01 09:11:40|1589.9|1588.7|1590.2|1589|1590.2|1589|1589.9|1588.7|2
1654074720000|2022-06-01 09:12:00|1590.3|1589.1|1590.1|1588.9|1590.3|1589.1|1590.1|1588.9|2
1654074730000|2022-06-01 09:12:10|1590|1588.8|1590|1588.8|1590|1588.8|1590|1588.8|0
1654074760000|2022-06-01 09:12:40|1590.1|1588.9|1590.2|1589|1590.2|1589|1590|1588.8|0
1654074770000|2022-06-01 09:12:50|1590.1|1588.9|1590.1|1588.9|1590.1|1588.9|1590.1|1588.9|0
1654074790000|2022-06-01 09:13:10|1590.2|1589|1590.2|1589|1590.2|1589|1590.2|1589|2
1654074800000|2022-06-01 09:13:20|1590|1588.8|1590|1588.8|1590|1588.8|1590|1588.8|1
1654074810000|2022-06-01 09:13:30|1590.1|1588.9|1590.1|1588.9|1590.1|1588.9|1590.1|1588.9|0
1654074820000|2022-06-01 09:13:40|1590.2|1589|1590.2|1589|1590.2|1589|1590.2|1589|0
1654074830000|2022-06-01 09:13:50|1590|1588.8|1590.1|1588.9|1590.1|1588.9|1590|1588.8|0
1654074840000|2022-06-01 09:14:00|1590|1588.8|1590|1588.8|1590.1|1588.9|1590|1588.8|1
1654074850000|2022-06-01 09:14:10|1590.1|1588.9|1590.1|1588.9|1590.1|1588.9|1590.1|1588.9|0
1654074860000|2022-06-01 09:14:20|1590.2|1589|1590.2|1589|1590.2|1589|1590.1|1588.9|4
1654074870000|2022-06-01 09:14:30|1590|1588.8|1590|1588.8|1590|1588.8|1590|1588.8|12
1654074890000|2022-06-01 09:14:50|||||||||6
1654074900000|2022-06-01 09:15:00|1589.9|1588.7|1589.6|1588.4|1590|1588.8|1589.6|1588.4|2
1654074920000|2022-06-01 09:15:20|1589.8|1588.6|1589.7|1588.5|1589.8|1588.6|1589.7|1588.5|1
1654074940000|2022-06-01 09:15:40|||||||||1
1654074960000|2022-06-01 09:16:00|1589.6|1588.4|1589.7|1588.5|1589.7|1588.5|1589.6|1588.4|0
1654074990000|2022-06-01 09:16:30|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|4
1654075000000|2022-06-01 09:16:40|1589.5|1588.3|1589.5|1588.3|1589.5|1588.3|1589.5|1588.3|0
1654075010000|2022-06-01 09:16:50|1589.4|1588.2|1589.7|1588.5|1589.7|1588.5|1589.4|1588.2|2
1654075020000|2022-06-01 09:17:00|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|0
1654075030000|2022-06-01 09:17:10|1589.7|1588.5|1589.7|1588.5|1589.7|1588.5|1589.7|1588.5|0
1654075050000|2022-06-01 09:17:30|1589.6|1588.4|1589.6|1588.4|1589.7|1588.5|1589.6|1588.4|3
1654075060000|2022-06-01 09:17:40|1589.7|1588.5|1589.6|1588.4|1589.7|1588.5|1589.6|1588.4|2
1654075100000|2022-06-01 09:18:20|||||||||3
1654075110000|2022-06-01 09:18:30|||||||||1
1654075140000|2022-06-01 09:19:00|1589.2|1588|1589.4|1588.2|1589.4|1588.2|1589.2|1588|4
1654075160000|2022-06-01 09:19:20|1589.5|1588.3|1589.5|1588.3|1589.5|1588.3|1589.5|1588.3|12
1654075170000|2022-06-01 09:19:30|1589.6|1588.4|1589.5|1588.3|1589.6|1588.4|1589.5|1588.3|0
1654075180000|2022-06-01 09:19:40|1589.6|1588.4|1589.4|1588.2|1589.6|1588.4|1589.4|1588.2|2
1654075190000|2022-06-01 09:19:50|1589.3|1588.1|1589.2|1588|1589.3|1588.1|1589.2|1588|0
1654075220000|2022-06-01 09:20:20|1589.3|1588.1|1589.3|1588.1|1589.3|1588.1|1589.3|1588.1|0
1654075240000|2022-06-01 09:20:40|1589.1|1587.9|1589.1|1587.9|1589.1|1587.9|1589.1|1587.9|2
1654075250000|2022-06-01 09:20:50|1588.8|1587.6|1588.8|1587.6|1588.8|1587.6|1588.8|1587.6|2
1654075260000|2022-06-01 09:21:00|1588.9|1587.7|1588.9|1587.7|1589|1587.8|1588.9|1587.7|7
1654075270000|2022-06-01 09:21:10|1589|1587.8|1588.9|1587.7|1589|1587.8|1588.9|1587.7|0
1654075280000|2022-06-01 09:21:20|1589|1587.8|1589.3|1588.1|1589.5|1588.3|1589|1587.8|10
1654075290000|2022-06-01 09:21:30|1589.2|1588|1589.2|1588|1589.2|1588|1589.2|1588|0
1654075300000|2022-06-01 09:21:40|1589|1587.8|1589|1587.8|1589|1587.8|1589|1587.8|0
1654075320000|2022-06-01 09:22:00|1589.2|1588|1589.2|1588|1589.2|1588|1589|1587.8|0
1654075330000|2022-06-01 09:22:10|1589|1587.8|1589|1587.8|1589|1587.8|1589|1587.8|0
1654075350000|2022-06-01 09:22:30|||||||||1
1654075370000|2022-06-01 09:22:50|1588.9|1587.7|1588.9|1587.7|1588.9|1587.7|1588.9|1587.7|0
1654075380000|2022-06-01 09:23:00|1589|1587.8|1589|1587.8|1589|1587.8|1589|1587.8|1
1654075410000|2022-06-01 09:23:30|1588.9|1587.7|1588.9|1587.7|1588.9|1587.7|1588.9|1587.7|0
1654075420000|2022-06-01 09:23:40|||||||||1
1654075430000|2022-06-01 09:23:50|1588.8|1587.6|1588.8|1587.6|1588.8|1587.6|1588.8|1587.6|0
1654075440000|2022-06-01 09:24:00|1589|1587.8|1589.1|1587.9|1589.1|1587.9|1589|1587.8|0
1654075450000|2022-06-01 09:24:10|1589.2|1588|1589.2|1588|1589.2|1588|1589.2|1588|1
1654075480000|2022-06-01 09:24:40|1589.1|1587.9|1589.1|1587.9|1589.1|1587.9|1589.1|1587.9|1
1654075490000|2022-06-01 09:24:50|1589.2|1588|1589.2|1588|1589.2|1588|1589.2|1588|0
1654075500000|2022-06-01 09:25:00|1589.3|1588.1|1589.4|1588.2|1589.4|1588.2|1589.3|1588.1|1
1654075550000|2022-06-01 09:25:50|1589.2|1588|1589.2|1588|1589.3|1588.1|1589.2|1588|1
1654075560000|2022-06-01 09:26:00|1589|1587.8|1589.1|1587.9|1589.1|1587.9|1589|1587.8|4
1654075570000|2022-06-01 09:26:10|1589.2|1588|1589.2|1588|1589.2|1588|1589.2|1588|0
1654075580000|2022-06-01 09:26:20|1589.1|1587.9|1589.1|1587.9|1589.1|1587.9|1589.1|1587.9|0
1654075590000|2022-06-01 09:26:30|1589|1587.8|1589|1587.8|1589|1587.8|1589|1587.8|0
1654075640000|2022-06-01 09:27:20|1588.8|1587.6|1588.8|1587.6|1588.9|1587.7|1588.8|1587.6|3
1654075650000|2022-06-01 09:27:30|1588.9|1587.7|1589.3|1588.1|1589.3|1588.1|1588.9|1587.7|1
1654075660000|2022-06-01 09:27:40|1589.1|1587.9|1589|1587.8|1589.1|1587.9|1589|1587.8|1
1654075670000|2022-06-01 09:27:50|||||||||1
1654075690000|2022-06-01 09:28:10|1588.9|1587.7|1589.1|1587.9|1589.1|1587.9|1588.7|1587.5|9
1654075700000|2022-06-01 09:28:20|||||||||1
1654075710000|2022-06-01 09:28:30|1589|1587.8|1589|1587.8|1589|1587.8|1589|1587.8|0
1654075730000|2022-06-01 09:28:50|1588.7|1587.5|1588.8|1587.6|1588.8|1587.6|1588.7|1587.5|4
1654075740000|2022-06-01 09:29:00|||||||||1
1654075760000|2022-06-01 09:29:20|1588.9|1587.7|1588.6|1587.4|1588.9|1587.7|1588.6|1587.4|8
1654075780000|2022-06-01 09:29:40|1588.7|1587.5|1588.7|1587.5|1588.7|1587.5|1588.6|1587.4|0
1654075840000|2022-06-01 09:30:40|1588.6|1587.4|1588.6|1587.4|1588.6|1587.4|1588.6|1587.4|0
1654075860000|2022-06-01 09:31:00|1588.4|1587.2|1588.4|1587.2|1588.4|1587.2|1588.3|1587.1|6
1654075890000|2022-06-01 09:31:30|||||||||1
1654075920000|2022-06-01 09:32:00|1588.5|1587.3|1588.5|1587.3|1588.5|1587.3|1588.5|1587.3|1
1654075930000|2022-06-01 09:32:10|1588.4|1587.2|1588.4|1587.2|1588.4|1587.2|1588.4|1587.2|0
1654076000000|2022-06-01 09:33:20|1588.3|1587.1|1588.1|1586.9|1588.3|1587.1|1588.1|1586.9|2
1654076010000|2022-06-01 09:33:30|1588.2|1587|1588.2|1587|1588.2|1587|1588.2|1587|0
1654076030000|2022-06-01 09:33:50|1588|1586.8|1588|1586.8|1588|1586.8|1588|1586.8|2
1654076040000|2022-06-01 09:34:00|1587.8|1586.6|1587|1585.8|1587.8|1586.6|1587|1585.8|2
1654076050000|2022-06-01 09:34:10|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|0
1654076070000|2022-06-01 09:34:30|1587|1585.8|1587|1585.8|1587|1585.8|1586.9|1585.7|1
1654076080000|2022-06-01 09:34:40|1587.1|1585.9|1587.1|1585.9|1587.2|1586|1586.7|1585.5|15
1654076090000|2022-06-01 09:34:50|1586.7|1585.5|1586.6|1585.4|1586.7|1585.5|1586.6|1585.4|7
1654076100000|2022-06-01 09:35:00|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|7
1654076110000|2022-06-01 09:35:10|1586.6|1585.4|1586.8|1585.6|1586.9|1585.7|1586.6|1585.4|8
1654076120000|2022-06-01 09:35:20|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|0
1654076140000|2022-06-01 09:35:40|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|0
1654076150000|2022-06-01 09:35:50|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|0
1654076160000|2022-06-01 09:36:00|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|0
1654076180000|2022-06-01 09:36:20|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|0
1654076190000|2022-06-01 09:36:30|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|0
1654076210000|2022-06-01 09:36:50|1586.8|1585.6|1586.7|1585.5|1586.8|1585.6|1586.7|1585.5|3
1654076220000|2022-06-01 09:37:00|||||||||1
1654076230000|2022-06-01 09:37:10|1586.8|1585.6|1586.9|1585.7|1586.9|1585.7|1586.8|1585.6|4
1654076240000|2022-06-01 09:37:20|||||||||1
1654076270000|2022-06-01 09:37:50|1587.2|1586|1587.2|1586|1587.2|1586|1587.2|1586|2
1654076280000|2022-06-01 09:38:00|1587|1585.8|1587|1585.8|1587|1585.8|1587|1585.8|2
1654076290000|2022-06-01 09:38:10|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|1587|1585.8|2
1654076300000|2022-06-01 09:38:20|1587.2|1586|1587.1|1585.9|1587.2|1586|1587.1|1585.9|1
1654076310000|2022-06-01 09:38:30|1587.3|1586.1|1587.2|1586|1587.3|1586.1|1587.2|1586|0
1654076320000|2022-06-01 09:38:40|1587.3|1586.1|1587.2|1586|1587.3|1586.1|1587.2|1586|0
1654076330000|2022-06-01 09:38:50|||||||||1
1654076350000|2022-06-01 09:39:10|||||||||1
1654076360000|2022-06-01 09:39:20|1587.5|1586.3|1587.4|1586.2|1587.5|1586.3|1587.4|1586.2|2
1654076370000|2022-06-01 09:39:30|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|1
1654076390000|2022-06-01 09:39:50|1587.8|1586.6|1587.4|1586.2|1587.8|1586.6|1587.4|1586.2|1
1654076400000|2022-06-01 09:40:00|1587.6|1586.4|1587.6|1586.4|1587.6|1586.4|1587.6|1586.4|0
1654076430000|2022-06-01 09:40:30|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|2
1654076440000|2022-06-01 09:40:40|1587.9|1586.7|1588.1|1586.9|1588.1|1586.9|1587.9|1586.7|0
1654076450000|2022-06-01 09:40:50|1588|1586.8|1587.7|1586.5|1588|1586.8|1587.7|1586.5|3
1654076460000|2022-06-01 09:41:00|1587.5|1586.3|1587.6|1586.4|1587.6|1586.4|1587.5|1586.3|1
1654076470000|2022-06-01 09:41:10|1587.4|1586.2|1587.4|1586.2|1587.6|1586.4|1587.4|1586.2|0
1654076480000|2022-06-01 09:41:20|1587.5|1586.3|1588|1586.8|1588|1586.8|1587.5|1586.3|2
1654076490000|2022-06-01 09:41:30|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|1
1654076520000|2022-06-01 09:42:00|1587.9|1586.7|1588|1586.8|1588|1586.8|1587.8|1586.6|0
1654076540000|2022-06-01 09:42:20|1588.4|1587.2|1588.4|1587.2|1588.4|1587.2|1588.4|1587.2|3
1654076550000|2022-06-01 09:42:30|1588.3|1587.1|1588.3|1587.1|1588.3|1587.1|1588.2|1587|0
1654076560000|2022-06-01 09:42:40|1588.4|1587.2|1588.4|1587.2|1588.4|1587.2|1588.4|1587.2|0
1654076570000|2022-06-01 09:42:50|1588.3|1587.1|1588.1|1586.9|1588.3|1587.1|1588.1|1586.9|1
1654076580000|2022-06-01 09:43:00|1588.2|1587|1588.3|1587.1|1588.3|1587.1|1588.2|1587|0
1654076600000|2022-06-01 09:43:20|1588.4|1587.2|1588.5|1587.3|1588.5|1587.3|1588.4|1587.2|1
1654076610000|2022-06-01 09:43:30|1588.4|1587.2|1588.3|1587.1|1588.4|1587.2|1588.3|1587.1|0
1654076620000|2022-06-01 09:43:40|1588.5|1587.3|1588.4|1587.2|1588.5|1587.3|1588.4|1587.2|1
1654076650000|2022-06-01 09:44:10|1588.6|1587.4|1588.6|1587.4|1588.6|1587.4|1588.6|1587.4|1
1654076670000|2022-06-01 09:44:30|||||||||1
1654076680000|2022-06-01 09:44:40|1588.9|1587.7|1588.8|1587.6|1588.9|1587.7|1588.8|1587.6|2
1654076690000|2022-06-01 09:44:50|1589|1587.8|1589|1587.8|1589|1587.8|1589|1587.8|0
1654076700000|2022-06-01 09:45:00|1589.1|1587.9|1589.1|1587.9|1589.1|1587.9|1588.9|1587.7|6
1654076710000|2022-06-01 09:45:10|1589|1587.8|1589|1587.8|1589|1587.8|1589|1587.8|0
1654076740000|2022-06-01 09:45:40|1588.9|1587.7|1588.9|1587.7|1588.9|1587.7|1588.9|1587.7|0
1654076760000|2022-06-01 09:46:00|1589|1587.8|1589|1587.8|1589|1587.8|1589|1587.8|1
1654076780000|2022-06-01 09:46:20|1588.8|1587.6|1588.6|1587.4|1588.8|1587.6|1588.6|1587.4|5
1654076810000|2022-06-01 09:46:50|1588.4|1587.2|1588.4|1587.2|1588.4|1587.2|1588.4|1587.2|1
1654076870000|2022-06-01 09:47:50|1588.3|1587.1|1588.4|1587.2|1588.4|1587.2|1588.3|1587.1|2
1654076880000|2022-06-01 09:48:00|1588.5|1587.3|1588.4|1587.2|1588.5|1587.3|1588.4|1587.2|1
1654076890000|2022-06-01 09:48:10|1588.3|1587.1|1588.1|1586.9|1588.3|1587.1|1588.1|1586.9|0
1654076900000|2022-06-01 09:48:20|1588.2|1587|1588.4|1587.2|1588.4|1587.2|1588.2|1587|0
1654076930000|2022-06-01 09:48:50|1588.5|1587.3|1588.5|1587.3|1588.6|1587.4|1588.5|1587.3|1
1654076940000|2022-06-01 09:49:00|1588.4|1587.2|1588.2|1587|1588.4|1587.2|1588.2|1587|20
1654076950000|2022-06-01 09:49:10|1588.3|1587.1|1588.5|1587.3|1588.5|1587.3|1588.3|1587.1|0
1654076960000|2022-06-01 09:49:20|1588.4|1587.2|1588.5|1587.3|1588.5|1587.3|1588.4|1587.2|0
1654076970000|2022-06-01 09:49:30|1588.4|1587.2|1588.5|1587.3|1588.5|1587.3|1588.4|1587.2|0
1654077000000|2022-06-01 09:50:00|1588.6|1587.4|1588.7|1587.5|1588.8|1587.6|1588.6|1587.4|2
1654077010000|2022-06-01 09:50:10|1588.6|1587.4|1588.6|1587.4|1588.6|1587.4|1588.6|1587.4|0
1654077050000|2022-06-01 09:50:50|1588.7|1587.5|1588.7|1587.5|1588.7|1587.5|1588.7|1587.5|0
1654077060000|2022-06-01 09:51:00|1588.9|1587.7|1588.9|1587.7|1588.9|1587.7|1588.9|1587.7|0
1654077080000|2022-06-01 09:51:20|1588.8|1587.6|1588.9|1587.7|1588.9|1587.7|1588.8|1587.6|0
1654077100000|2022-06-01 09:51:40|1588.8|1587.6|1588.6|1587.4|1588.8|1587.6|1588.5|1587.3|1
1654077130000|2022-06-01 09:52:10|1588.5|1587.3|1588.5|1587.3|1588.5|1587.3|1588.5|1587.3|0
1654077150000|2022-06-01 09:52:30|1588.3|1587.1|1588.3|1587.1|1588.3|1587.1|1588.3|1587.1|1
1654077160000|2022-06-01 09:52:40|||||||||1
1654077180000|2022-06-01 09:53:00|1588.4|1587.2|1588.4|1587.2|1588.4|1587.2|1588.4|1587.2|1
1654077210000|2022-06-01 09:53:30|1588.6|1587.4|1588.6|1587.4|1588.6|1587.4|1588.6|1587.4|0
1654077220000|2022-06-01 09:53:40|1588.4|1587.2|1588.4|1587.2|1588.4|1587.2|1588.4|1587.2|0
1654077240000|2022-06-01 09:54:00|||||||||1
1654077300000|2022-06-01 09:55:00|1588.5|1587.3|1588.4|1587.2|1588.5|1587.3|1588.4|1587.2|1
1654077310000|2022-06-01 09:55:10|1588.5|1587.3|1588.9|1587.7|1588.9|1587.7|1588.5|1587.3|1
1654077330000|2022-06-01 09:55:30|1588.8|1587.6|1588.7|1587.5|1588.8|1587.6|1588.7|1587.5|0
1654077350000|2022-06-01 09:55:50|1588.9|1587.7|1588.9|1587.7|1588.9|1587.7|1588.9|1587.7|0
1654077360000|2022-06-01 09:56:00|1588.8|1587.6|1588.9|1587.7|1589|1587.8|1588.8|1587.6|0
1654077380000|2022-06-01 09:56:20|1588.8|1587.6|1588.4|1587.2|1588.8|1587.6|1588.4|1587.2|1
1654077390000|2022-06-01 09:56:30|1588.3|1587.1|1588.4|1587.2|1588.4|1587.2|1588.3|1587.1|0
1654077400000|2022-06-01 09:56:40|1588.3|1587.1|1588.4|1587.2|1588.4|1587.2|1588.3|1587.1|0
1654077420000|2022-06-01 09:57:00|1588.6|1587.4|1588.6|1587.4|1588.6|1587.4|1588.6|1587.4|1
1654077430000|2022-06-01 09:57:10|1588.5|1587.3|1588.9|1587.7|1588.9|1587.7|1588.5|1587.3|1
1654077450000|2022-06-01 09:57:30|1588.8|1587.6|1588.7|1587.5|1588.8|1587.6|1588.7|1587.5|0
1654077480000|2022-06-01 09:58:00|1588.9|1587.7|1588.9|1587.7|1588.9|1587.7|1588.9|1587.7|1
1654077530000|2022-06-01 09:58:50|||||||||1
1654077540000|2022-06-01 09:59:00|1589.1|1587.9|1589.3|1588.1|1589.4|1588.2|1589.1|1587.9|2
1654077550000|2022-06-01 09:59:10|1589.4|1588.2|1589.4|1588.2|1589.4|1588.2|1589.4|1588.2|1
1654077560000|2022-06-01 09:59:20|1589.3|1588.1|1589.4|1588.2|1589.4|1588.2|1589.3|1588.1|1
1654077640000|2022-06-01 10:00:40|1589.5|1588.3|1589.7|1588.5|1589.7|1588.5|1589.5|1588.3|3
1654077650000|2022-06-01 10:00:50|1589.6|1588.4|1589.7|1588.5|1589.7|1588.5|1589.5|1588.3|0
1654077660000|2022-06-01 10:01:00|1589.5|1588.3|1589.5|1588.3|1589.5|1588.3|1589.5|1588.3|0
1654077680000|2022-06-01 10:01:20|1589.7|1588.5|1589.7|1588.5|1589.7|1588.5|1589.7|1588.5|1
1654077690000|2022-06-01 10:01:30|1589.6|1588.4|1589.7|1588.5|1589.7|1588.5|1589.6|1588.4|0
1654077710000|2022-06-01 10:01:50|1589.5|1588.3|1589.4|1588.2|1589.5|1588.3|1589.4|1588.2|4
1654077720000|2022-06-01 10:02:00|1589.5|1588.3|1589.5|1588.3|1589.5|1588.3|1589.5|1588.3|0
1654077760000|2022-06-01 10:02:40|1589.4|1588.2|1589.2|1588|1589.4|1588.2|1589.2|1588|2
1654077770000|2022-06-01 10:02:50|1589.5|1588.3|1589.5|1588.3|1589.6|1588.4|1589.4|1588.2|0
1654077810000|2022-06-01 10:03:30|1589.4|1588.2|1589.4|1588.2|1589.4|1588.2|1589.4|1588.2|0
1654077820000|2022-06-01 10:03:40|1589.3|1588.1|1588.9|1587.7|1589.3|1588.1|1588.9|1587.7|1
1654077850000|2022-06-01 10:04:10|1588.7|1587.5|1588.7|1587.5|1588.7|1587.5|1588.7|1587.5|2
1654077880000|2022-06-01 10:04:40|1588.4|1587.2|1588.4|1587.2|1588.4|1587.2|1588.4|1587.2|1
1654077890000|2022-06-01 10:04:50|1588.6|1587.4|1588.5|1587.3|1588.7|1587.5|1588.5|1587.3|2
1654077900000|2022-06-01 10:05:00|1588.4|1587.2|1588.4|1587.2|1588.4|1587.2|1588.4|1587.2|0
1654077910000|2022-06-01 10:05:10|1588.3|1587.1|1588.3|1587.1|1588.3|1587.1|1588.3|1587.1|1
1654077920000|2022-06-01 10:05:20|1588.2|1587|1588.2|1587|1588.2|1587|1588.2|1587|11
1654077930000|2022-06-01 10:05:30|1587.9|1586.7|1588|1586.8|1588|1586.8|1587.6|1586.4|10
1654077940000|2022-06-01 10:05:40|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|0
1654077960000|2022-06-01 10:06:00|1588|1586.8|1587.9|1586.7|1588|1586.8|1587.9|1586.7|0
1654077980000|2022-06-01 10:06:20|1588|1586.8|1588|1586.8|1588|1586.8|1588|1586.8|2
1654077990000|2022-06-01 10:06:30|1588.1|1586.9|1588.2|1587|1588.2|1587|1588.1|1586.9|3
1654078010000|2022-06-01 10:06:50|1588.3|1587.1|1588.1|1586.9|1588.3|1587.1|1588.1|1586.9|5
1654078030000|2022-06-01 10:07:10|1588|1586.8|1588.1|1586.9|1588.1|1586.9|1588|1586.8|1
1654078040000|2022-06-01 10:07:20|1588.2|1587|1588.1|1586.9|1588.2|1587|1588.1|1586.9|0
1654078060000|2022-06-01 10:07:40|1588|1586.8|1587.6|1586.4|1588|1586.8|1587.6|1586.4|0
1654078070000|2022-06-01 10:07:50|||||||||2
1654078100000|2022-06-01 10:08:20|1587.5|1586.3|1587.5|1586.3|1587.5|1586.3|1587.5|1586.3|6
1654078110000|2022-06-01 10:08:30|1587.6|1586.4|1587.5|1586.3|1587.7|1586.5|1587.5|1586.3|0
1654078120000|2022-06-01 10:08:40|1587.6|1586.4|1587.7|1586.5|1587.7|1586.5|1587.6|1586.4|1
1654078130000|2022-06-01 10:08:50|1587.6|1586.4|1587.6|1586.4|1587.7|1586.5|1587.6|1586.4|0
1654078140000|2022-06-01 10:09:00|1587.7|1586.5|1587.6|1586.4|1587.7|1586.5|1587.5|1586.3|0
1654078150000|2022-06-01 10:09:10|1587.5|1586.3|1587.5|1586.3|1587.6|1586.4|1587.5|1586.3|0
1654078160000|2022-06-01 10:09:20|1587.4|1586.2|1586.7|1585.5|1587.4|1586.2|1586.7|1585.5|12
1654078180000|2022-06-01 10:09:40|1586.5|1585.3|1586.4|1585.2|1586.5|1585.3|1586.1|1584.9|9
1654078190000|2022-06-01 10:09:50|1586.2|1585|1586.2|1585|1586.2|1585|1586.1|1584.9|5
1654078200000|2022-06-01 10:10:00|1586.3|1585.1|1586.2|1585|1586.3|1585.1|1586.2|1585|0
1654078210000|2022-06-01 10:10:10|1586.3|1585.1|1586.4|1585.2|1586.4|1585.2|1586.3|1585.1|2
1654078240000|2022-06-01 10:10:40|1586.5|1585.3|1586.6|1585.4|1586.6|1585.4|1586.5|1585.3|0
1654078250000|2022-06-01 10:10:50|1586.7|1585.5|1586.9|1585.7|1587|1585.8|1586.7|1585.5|6
1654078260000|2022-06-01 10:11:00|1587|1585.8|1586.7|1585.5|1587|1585.8|1586.7|1585.5|1
1654078280000|2022-06-01 10:11:20|1586.6|1585.4|1586.8|1585.6|1586.8|1585.6|1586.6|1585.4|1
1654078290000|2022-06-01 10:11:30|1586.7|1585.5|1586.8|1585.6|1586.8|1585.6|1586.7|1585.5|0
1654078310000|2022-06-01 10:11:50|1586.9|1585.7|1587.4|1586.2|1587.4|1586.2|1586.9|1585.7|2
1654078320000|2022-06-01 10:12:00|1587.5|1586.3|1587.7|1586.5|1587.7|1586.5|1587.4|1586.2|2
1654078330000|2022-06-01 10:12:10|1587.9|1586.7|1587.7|1586.5|1587.9|1586.7|1587.7|1586.5|1
1654078340000|2022-06-01 10:12:20|||||||||1
1654078350000|2022-06-01 10:12:30|1587.5|1586.3|1587.5|1586.3|1587.5|1586.3|1587.5|1586.3|0
1654078370000|2022-06-01 10:12:50|1587.6|1586.4|1587.7|1586.5|1587.7|1586.5|1587.6|1586.4|0
1654078380000|2022-06-01 10:13:00|1587.9|1586.7|1587.7|1586.5|1587.9|1586.7|1587.7|1586.5|1
1654078400000|2022-06-01 10:13:20|1587.6|1586.4|1587.3|1586.1|1587.6|1586.4|1587.3|1586.1|12
1654078410000|2022-06-01 10:13:30|1587.2|1586|1587.3|1586.1|1587.3|1586.1|1587.2|1586|1
1654078420000|2022-06-01 10:13:40|1587.6|1586.4|1587.5|1586.3|1587.6|1586.4|1587.5|1586.3|0
1654078430000|2022-06-01 10:13:50|1587.6|1586.4|1587.6|1586.4|1587.6|1586.4|1587.6|1586.4|0
1654078470000|2022-06-01 10:14:30|||||||||1
1654078480000|2022-06-01 10:14:40|1587.5|1586.3|1587.5|1586.3|1587.5|1586.3|1587.5|1586.3|0
1654078500000|2022-06-01 10:15:00|1587.6|1586.4|1587.8|1586.6|1587.8|1586.6|1587.6|1586.4|3
1654078510000|2022-06-01 10:15:10|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|0
1654078560000|2022-06-01 10:16:00|1587.8|1586.6|1588.1|1586.9|1588.1|1586.9|1587.8|1586.6|5
1654078570000|2022-06-01 10:16:10|1588.2|1587|1588.2|1587|1588.3|1587.1|1588.2|1587|0
1654078590000|2022-06-01 10:16:30|1588.3|1587.1|1587.9|1586.7|1588.3|1587.1|1587.9|1586.7|2
1654078610000|2022-06-01 10:16:50|1587.8|1586.6|1587.9|1586.7|1587.9|1586.7|1587.8|1586.6|1
1654078640000|2022-06-01 10:17:20|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|0
1654078650000|2022-06-01 10:17:30|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|0
1654078660000|2022-06-01 10:17:40|1587.8|1586.6|1587.7|1586.5|1587.8|1586.6|1587.6|1586.4|2
1654078670000|2022-06-01 10:17:50|1587.8|1586.6|1587.9|1586.7|1587.9|1586.7|1587.8|1586.6|0
1654078680000|2022-06-01 10:18:00|1587.8|1586.6|1587.9|1586.7|1587.9|1586.7|1587.7|1586.5|1
1654078690000|2022-06-01 10:18:10|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|1587.7|1586.5|1
1654078700000|2022-06-01 10:18:20|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|0
1654078710000|2022-06-01 10:18:30|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|0
1654078730000|2022-06-01 10:18:50|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|0
1654078740000|2022-06-01 10:19:00|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|2
1654078770000|2022-06-01 10:19:30|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|0
1654078780000|2022-06-01 10:19:40|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|1587.6|1586.4|4
1654078790000|2022-06-01 10:19:50|1587.9|1586.7|1587.7|1586.5|1587.9|1586.7|1587.7|1586.5|0
1654078800000|2022-06-01 10:20:00|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|0
1654078810000|2022-06-01 10:20:10|1587.9|1586.7|1587.8|1586.6|1587.9|1586.7|1587.8|1586.6|3
1654078820000|2022-06-01 10:20:20|1587.9|1586.7|1588.1|1586.9|1588.2|1587|1587.9|1586.7|2
1654078830000|2022-06-01 10:20:30|1588.2|1587|1588.3|1587.1|1588.3|1587.1|1588.2|1587|0
1654078840000|2022-06-01 10:20:40|1588.2|1587|1588.3|1587.1|1588.3|1587.1|1588.2|1587|0
1654078850000|2022-06-01 10:20:50|1588.2|1587|1588.2|1587|1588.2|1587|1588.1|1586.9|1
1654078860000|2022-06-01 10:21:00|1588.3|1587.1|1588.5|1587.3|1588.5|1587.3|1588.3|1587.1|3
1654078870000|2022-06-01 10:21:10|1588.6|1587.4|1588.5|1587.3|1588.6|1587.4|1588.5|1587.3|3
1654078880000|2022-06-01 10:21:20|1588.3|1587.1|1588.5|1587.3|1588.5|1587.3|1588.3|1587.1|0
1654078920000|2022-06-01 10:22:00|1588.7|1587.5|1588.5|1587.3|1588.7|1587.5|1588.5|1587.3|1
1654078980000|2022-06-01 10:23:00|1588.6|1587.4|1588.5|1587.3|1588.7|1587.5|1588.5|1587.3|1
1654079020000|2022-06-01 10:23:40|1588.3|1587.1|1588.2|1587|1588.3|1587.1|1588.2|1587|1
1654079030000|2022-06-01 10:23:50|1588.1|1586.9|1588|1586.8|1588.1|1586.9|1588|1586.8|0
1654079040000|2022-06-01 10:24:00|1588.1|1586.9|1588.6|1587.4|1588.7|1587.5|1588.1|1586.9|4
1654079070000|2022-06-01 10:24:30|1588.5|1587.3|1588.3|1587.1|1588.5|1587.3|1588.3|1587.1|0
1654079080000|2022-06-01 10:24:40|1588.5|1587.3|1588.4|1587.2|1588.5|1587.3|1588.4|1587.2|1
1654079090000|2022-06-01 10:24:50|1588.5|1587.3|1588.5|1587.3|1588.5|1587.3|1588.5|1587.3|0
1654079100000|2022-06-01 10:25:00|1588.6|1587.4|1588.6|1587.4|1588.6|1587.4|1588.6|1587.4|0
1654079110000|2022-06-01 10:25:10|1588.7|1587.5|1588.8|1587.6|1588.8|1587.6|1588.7|1587.5|0
1654079120000|2022-06-01 10:25:20|1588.7|1587.5|1588.7|1587.5|1588.7|1587.5|1588.7|1587.5|0
1654079130000|2022-06-01 10:25:30|1588.8|1587.6|1588.8|1587.6|1588.8|1587.6|1588.7|1587.5|1
1654079150000|2022-06-01 10:25:50|1588.7|1587.5|1588.6|1587.4|1588.8|1587.6|1588.6|1587.4|0
1654079160000|2022-06-01 10:26:00|1588.5|1587.3|1588.6|1587.4|1588.6|1587.4|1588.5|1587.3|1
1654079170000|2022-06-01 10:26:10|1588.5|1587.3|1588.5|1587.3|1588.5|1587.3|1588.5|1587.3|0
1654079220000|2022-06-01 10:27:00|1588.4|1587.2|1588|1586.8|1588.5|1587.3|1587.7|1586.5|5
1654079230000|2022-06-01 10:27:10|1587.8|1586.6|1587.7|1586.5|1587.8|1586.6|1587.6|1586.4|1
1654079270000|2022-06-01 10:27:50|1587.6|1586.4|1587.6|1586.4|1587.6|1586.4|1587.6|1586.4|2
1654079280000|2022-06-01 10:28:00|1587.7|1586.5|1587.8|1586.6|1587.8|1586.6|1587.6|1586.4|3
1654079300000|2022-06-01 10:28:20|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|0
1654079320000|2022-06-01 10:28:40|1587.5|1586.3|1587.5|1586.3|1587.6|1586.4|1587.5|1586.3|1
1654079340000|2022-06-01 10:29:00|1587.4|1586.2|1587.5|1586.3|1587.5|1586.3|1587.4|1586.2|10
1654079370000|2022-06-01 10:29:30|1587.3|1586.1|1587.3|1586.1|1587.3|1586.1|1587.3|1586.1|0
1654079390000|2022-06-01 10:29:50|1587.8|1586.6|1587.7|1586.5|1587.8|1586.6|1587.7|1586.5|1
1654079410000|2022-06-01 10:30:10|||||||||1
1654079420000|2022-06-01 10:30:20|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|2
1654079430000|2022-06-01 10:30:30|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|3
1654079460000|2022-06-01 10:31:00|1587.8|1586.6|1587.6|1586.4|1587.8|1586.6|1587.6|1586.4|1
1654079470000|2022-06-01 10:31:10|1587.7|1586.5|1587.6|1586.4|1587.7|1586.5|1587.6|1586.4|0
1654079480000|2022-06-01 10:31:20|1587.5|1586.3|1587.5|1586.3|1587.5|1586.3|1587.5|1586.3|0
1654079490000|2022-06-01 10:31:30|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|2
1654079520000|2022-06-01 10:32:00|1587.6|1586.4|1587.6|1586.4|1587.6|1586.4|1587.6|1586.4|0
1654079530000|2022-06-01 10:32:10|1587.5|1586.3|1587.5|1586.3|1587.5|1586.3|1587.5|1586.3|1
1654079540000|2022-06-01 10:32:20|1587.4|1586.2|1587.3|1586.1|1587.4|1586.2|1587.2|1586|2
1654079550000|2022-06-01 10:32:30|1587.2|1586|1587|1585.8|1587.4|1586.2|1587|1585.8|2
1654079580000|2022-06-01 10:33:00|||||||||1
1654079610000|2022-06-01 10:33:30|1587.2|1586|1587.1|1585.9|1587.2|1586|1587.1|1585.9|0
1654079620000|2022-06-01 10:33:40|1587.3|1586.1|1587.5|1586.3|1587.5|1586.3|1587.3|1586.1|2
1654079630000|2022-06-01 10:33:50|1587.6|1586.4|1587.5|1586.3|1587.6|1586.4|1587.4|1586.2|5
1654079650000|2022-06-01 10:34:10|1587.4|1586.2|1587.2|1586|1587.4|1586.2|1587.2|1586|1
1654079670000|2022-06-01 10:34:30|1587.1|1585.9|1587.2|1586|1587.2|1586|1587.1|1585.9|3
1654079680000|2022-06-01 10:34:40|||||||||3
1654079690000|2022-06-01 10:34:50|1587.3|1586.1|1587.2|1586|1587.3|1586.1|1587.2|1586|26
1654079700000|2022-06-01 10:35:00|1587.3|1586.1|1587.2|1586|1587.3|1586.1|1587.2|1586|2
1654079710000|2022-06-01 10:35:10|1587.1|1585.9|1587.3|1586.1|1587.3|1586.1|1587.1|1585.9|4
1654079720000|2022-06-01 10:35:20|||||||||3
1654079730000|2022-06-01 10:35:30|1587.2|1586|1587.2|1586|1587.3|1586.1|1587.2|1586|3
1654079740000|2022-06-01 10:35:40|1587.3|1586.1|1587.3|1586.1|1587.3|1586.1|1587.3|1586.1|2
1654079750000|2022-06-01 10:35:50|1587.2|1586|1587.2|1586|1587.3|1586.1|1587.2|1586|3
1654079760000|2022-06-01 10:36:00|1587.3|1586.1|1587.3|1586.1|1587.3|1586.1|1587.2|1586|3
1654079770000|2022-06-01 10:36:10|||||||||7
1654079780000|2022-06-01 10:36:20|||||||||2
1654079790000|2022-06-01 10:36:30|||||||||3
1654079800000|2022-06-01 10:36:40|1587.4|1586.2|1587.4|1586.2|1587.4|1586.2|1587.4|1586.2|3
1654079820000|2022-06-01 10:37:00|1587.3|1586.1|1587.4|1586.2|1587.4|1586.2|1587.3|1586.1|2
1654079840000|2022-06-01 10:37:20|1587.3|1586.1|1587.4|1586.2|1587.4|1586.2|1587.3|1586.1|3
1654079850000|2022-06-01 10:37:30|||||||||2
1654079870000|2022-06-01 10:37:50|1587.5|1586.3|1587.7|1586.5|1587.7|1586.5|1587.5|1586.3|0
1654079880000|2022-06-01 10:38:00|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|2
1654079890000|2022-06-01 10:38:10|1588.2|1587|1588.3|1587.1|1588.3|1587.1|1588.2|1587|0
1654079900000|2022-06-01 10:38:20|||||||||2
1654079910000|2022-06-01 10:38:30|1588.6|1587.4|1588.4|1587.2|1588.8|1587.6|1588.4|1587.2|4
1654079920000|2022-06-01 10:38:40|1588.5|1587.3|1588.3|1587.1|1588.5|1587.3|1588.3|1587.1|32
1654079930000|2022-06-01 10:38:50|1588.2|1587|1588.2|1587|1588.2|1587|1588.2|1587|0
1654079940000|2022-06-01 10:39:00|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|1
1654079950000|2022-06-01 10:39:10|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|0
1654079960000|2022-06-01 10:39:20|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|0
1654079980000|2022-06-01 10:39:40|||||||||1
1654080000000|2022-06-01 10:40:00|1587.4|1586.2|1587.6|1586.4|1587.6|1586.4|1587.4|1586.2|1
1654080010000|2022-06-01 10:40:10|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|0
1654080020000|2022-06-01 10:40:20|1587.6|1586.4|1587.6|1586.4|1587.6|1586.4|1587.6|1586.4|0
1654080030000|2022-06-01 10:40:30|1587.5|1586.3|1587.5|1586.3|1587.5|1586.3|1587.5|1586.3|2
1654080040000|2022-06-01 10:40:40|1587.9|1586.7|1587.7|1586.5|1587.9|1586.7|1587.7|1586.5|3
1654080050000|2022-06-01 10:40:50|1587.6|1586.4|1587.4|1586.2|1587.6|1586.4|1587.4|1586.2|3
1654080060000|2022-06-01 10:41:00|1587.8|1586.6|1587.7|1586.5|1587.8|1586.6|1587.6|1586.4|4
1654080070000|2022-06-01 10:41:10|1587.6|1586.4|1587.7|1586.5|1587.7|1586.5|1587.6|1586.4|3
1654080080000|2022-06-01 10:41:20|1587.6|1586.4|1587.4|1586.2|1587.6|1586.4|1587.4|1586.2|2
1654080090000|2022-06-01 10:41:30|1587.2|1586|1587.4|1586.2|1587.4|1586.2|1587.2|1586|1
1654080100000|2022-06-01 10:41:40|1587.2|1586|1587.1|1585.9|1587.2|1586|1587.1|1585.9|4
1654080110000|2022-06-01 10:41:50|1587.2|1586|1587.2|1586|1587.2|1586|1587.2|1586|0
1654080120000|2022-06-01 10:42:00|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|0
1654080130000|2022-06-01 10:42:10|1587.2|1586|1587.1|1585.9|1587.3|1586.1|1587.1|1585.9|3
1654080140000|2022-06-01 10:42:20|1586.8|1585.6|1586.8|1585.6|1586.9|1585.7|1586.7|1585.5|3
1654080150000|2022-06-01 10:42:30|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|0
1654080160000|2022-06-01 10:42:40|1586.4|1585.2|1586.5|1585.3|1586.5|1585.3|1586.4|1585.2|1
1654080170000|2022-06-01 10:42:50|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|1
1654080180000|2022-06-01 10:43:00|1586.5|1585.3|1586.4|1585.2|1586.5|1585.3|1586.4|1585.2|0
1654080190000|2022-06-01 10:43:10|1586.3|1585.1|1586.5|1585.3|1586.5|1585.3|1586.3|1585.1|3
1654080210000|2022-06-01 10:43:30|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|4
1654080220000|2022-06-01 10:43:40|1586.6|1585.4|1586.3|1585.1|1586.6|1585.4|1586.3|1585.1|1
1654080230000|2022-06-01 10:43:50|1586.4|1585.2|1586|1584.8|1586.4|1585.2|1586|1584.8|4
1654080240000|2022-06-01 10:44:00|1586.1|1584.9|1586.3|1585.1|1586.3|1585.1|1586.1|1584.9|3
1654080250000|2022-06-01 10:44:10|||||||||1
1654080260000|2022-06-01 10:44:20|1586.5|1585.3|1586.6|1585.4|1586.6|1585.4|1586.4|1585.2|3
1654080270000|2022-06-01 10:44:30|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|1586.4|1585.2|0
1654080280000|2022-06-01 10:44:40|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|0
1654080290000|2022-06-01 10:44:50|1586.4|1585.2|1586.5|1585.3|1586.5|1585.3|1586.4|1585.2|0
1654080300000|2022-06-01 10:45:00|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|3
1654080310000|2022-06-01 10:45:10|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|0
1654080320000|2022-06-01 10:45:20|1587.2|1586|1587.2|1586|1587.2|1586|1587.2|1586|2
1654080330000|2022-06-01 10:45:30|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|1586.8|1585.6|3
1654080360000|2022-06-01 10:46:00|1586.8|1585.6|1586.9|1585.7|1587.1|1585.9|1586.8|1585.6|3
1654080370000|2022-06-01 10:46:10|1587|1585.8|1587.1|1585.9|1587.1|1585.9|1587|1585.8|1
1654080380000|2022-06-01 10:46:20|1587|1585.8|1587|1585.8|1587|1585.8|1586.9|1585.7|2
1654080390000|2022-06-01 10:46:30|1587.4|1586.2|1587.5|1586.3|1587.5|1586.3|1587.4|1586.2|1
1654080400000|2022-06-01 10:46:40|1587.6|1586.4|1587.7|1586.5|1587.7|1586.5|1587.6|1586.4|0
1654080410000|2022-06-01 10:46:50|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|0
1654080420000|2022-06-01 10:47:00|1587.6|1586.4|1587.8|1586.6|1587.8|1586.6|1587.6|1586.4|1
1654080430000|2022-06-01 10:47:10|1587.7|1586.5|1587.9|1586.7|1587.9|1586.7|1587.7|1586.5|1
1654080440000|2022-06-01 10:47:20|1588.1|1586.9|1588.2|1587|1588.2|1587|1588.1|1586.9|1
1654080460000|2022-06-01 10:47:40|1588.1|1586.9|1588.2|1587|1588.2|1587|1588.1|1586.9|0
1654080470000|2022-06-01 10:47:50|1588.3|1587.1|1588.2|1587|1588.3|1587.1|1588.2|1587|0
1654080480000|2022-06-01 10:48:00|1588.1|1586.9|1587.9|1586.7|1588.2|1587|1587.9|1586.7|0
1654080490000|2022-06-01 10:48:10|1587.6|1586.4|1587.6|1586.4|1587.6|1586.4|1587.6|1586.4|1
1654080500000|2022-06-01 10:48:20|1587.5|1586.3|1587.9|1586.7|1587.9|1586.7|1587.5|1586.3|2
1654080510000|2022-06-01 10:48:30|||||||||1
1654080520000|2022-06-01 10:48:40|1587.8|1586.6|1587.7|1586.5|1587.8|1586.6|1587.7|1586.5|0
1654080540000|2022-06-01 10:49:00|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|1
1654080550000|2022-06-01 10:49:10|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|1
1654080580000|2022-06-01 10:49:40|1587.4|1586.2|1587.4|1586.2|1587.4|1586.2|1587.4|1586.2|0
1654080590000|2022-06-01 10:49:50|1587.3|1586.1|1587.3|1586.1|1587.3|1586.1|1587.3|1586.1|0
1654080600000|2022-06-01 10:50:00|1587.2|1586|1586.7|1585.5|1587.2|1586|1586.7|1585.5|2
1654080610000|2022-06-01 10:50:10|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|1
1654080620000|2022-06-01 10:50:20|1586.4|1585.2|1586.7|1585.5|1586.7|1585.5|1586.4|1585.2|4
1654080630000|2022-06-01 10:50:30|1586.6|1585.4|1586.4|1585.2|1586.6|1585.4|1586.4|1585.2|5
1654080650000|2022-06-01 10:50:50|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|0
1654080660000|2022-06-01 10:51:00|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|0
1654080670000|2022-06-01 10:51:10|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|1
1654080680000|2022-06-01 10:51:20|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|1
1654080690000|2022-06-01 10:51:30|1586.9|1585.7|1587.2|1586|1587.2|1586|1586.9|1585.7|1
1654080700000|2022-06-01 10:51:40|1587.1|1585.9|1587|1585.8|1587.1|1585.9|1587|1585.8|0
1654080710000|2022-06-01 10:51:50|1587.2|1586|1587.4|1586.2|1587.4|1586.2|1587.2|1586|1
1654080720000|2022-06-01 10:52:00|1587.3|1586.1|1587.2|1586|1587.3|1586.1|1587|1585.8|4
1654080730000|2022-06-01 10:52:10|1587|1585.8|1587|1585.8|1587|1585.8|1587|1585.8|0
1654080750000|2022-06-01 10:52:30|1587.4|1586.2|1587.4|1586.2|1587.4|1586.2|1587.4|1586.2|1
1654080760000|2022-06-01 10:52:40|1587.5|1586.3|1587.5|1586.3|1587.5|1586.3|1587.5|1586.3|0
1654080770000|2022-06-01 10:52:50|1587.4|1586.2|1587.4|1586.2|1587.4|1586.2|1587.4|1586.2|2
1654080780000|2022-06-01 10:53:00|1587.3|1586.1|1587.4|1586.2|1587.4|1586.2|1587.3|1586.1|1
1654080800000|2022-06-01 10:53:20|1587.3|1586.1|1587.3|1586.1|1587.3|1586.1|1587.3|1586.1|0
1654080810000|2022-06-01 10:53:30|1587.2|1586|1587.2|1586|1587.2|1586|1587|1585.8|1
1654080830000|2022-06-01 10:53:50|1587.4|1586.2|1587.4|1586.2|1587.4|1586.2|1587.4|1586.2|0
1654080840000|2022-06-01 10:54:00|||||||||2
1654080850000|2022-06-01 10:54:10|1587.5|1586.3|1587.7|1586.5|1587.7|1586.5|1587.5|1586.3|0
1654080860000|2022-06-01 10:54:20|1587.9|1586.7|1588|1586.8|1588|1586.8|1587.9|1586.7|1
1654080870000|2022-06-01 10:54:30|1588.1|1586.9|1588|1586.8|1588.1|1586.9|1588|1586.8|0
1654080890000|2022-06-01 10:54:50|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|0
1654080920000|2022-06-01 10:55:20|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|1587.4|1586.2|1
1654080940000|2022-06-01 10:55:40|1587.8|1586.6|1588.2|1587|1588.2|1587|1587.8|1586.6|0
1654080950000|2022-06-01 10:55:50|1588|1586.8|1588.1|1586.9|1588.1|1586.9|1588|1586.8|0
1654080960000|2022-06-01 10:56:00|1588.2|1587|1588.2|1587|1588.3|1587.1|1588.2|1587|3
1654080970000|2022-06-01 10:56:10|1588|1586.8|1588|1586.8|1588|1586.8|1588|1586.8|0
1654080980000|2022-06-01 10:56:20|1587.9|1586.7|1587.7|1586.5|1587.9|1586.7|1587.7|1586.5|0
1654080990000|2022-06-01 10:56:30|1587.8|1586.6|1588|1586.8|1588|1586.8|1587.8|1586.6|3
1654081010000|2022-06-01 10:56:50|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|1
1654081020000|2022-06-01 10:57:00|1587.8|1586.6|1587.9|1586.7|1587.9|1586.7|1587.7|1586.5|1
1654081030000|2022-06-01 10:57:10|1587.7|1586.5|1587.5|1586.3|1587.7|1586.5|1587.5|1586.3|0
1654081050000|2022-06-01 10:57:30|1587.4|1586.2|1587.3|1586.1|1587.4|1586.2|1587.3|1586.1|0
1654081060000|2022-06-01 10:57:40|1587.2|1586|1587.2|1586|1587.2|1586|1587.2|1586|1
1654081070000|2022-06-01 10:57:50|1587.1|1585.9|1587|1585.8|1587.1|1585.9|1587|1585.8|1
1654081080000|2022-06-01 10:58:00|1587.2|1586|1587.2|1586|1587.2|1586|1587.2|1586|3
1654081130000|2022-06-01 10:58:50|1587.3|1586.1|1587.3|1586.1|1587.3|1586.1|1587.3|1586.1|1
1654081140000|2022-06-01 10:59:00|||||||||1
1654081150000|2022-06-01 10:59:10|||||||||2
1654081160000|2022-06-01 10:59:20|1587.2|1586|1587.2|1586|1587.2|1586|1587.2|1586|0
1654081180000|2022-06-01 10:59:40|1587|1585.8|1586.9|1585.7|1587|1585.8|1586.9|1585.7|0
1654081190000|2022-06-01 10:59:50|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|1
1654081200000|2022-06-01 11:00:00|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|0
1654081210000|2022-06-01 11:00:10|1586.8|1585.6|1586.5|1585.3|1586.8|1585.6|1586.5|1585.3|2
1654081230000|2022-06-01 11:00:30|1586.6|1585.4|1586.8|1585.6|1586.8|1585.6|1586.6|1585.4|2
1654081250000|2022-06-01 11:00:50|1586.9|1585.7|1586.9|1585.7|1587|1585.8|1586.9|1585.7|0
1654081260000|2022-06-01 11:01:00|1587|1585.8|1587.1|1585.9|1587.2|1586|1586.8|1585.6|4
1654081270000|2022-06-01 11:01:10|1587.2|1586|1587.6|1586.4|1587.6|1586.4|1587.2|1586|3
1654081300000|2022-06-01 11:01:40|1587.5|1586.3|1587.5|1586.3|1587.5|1586.3|1587.5|1586.3|1
1654081310000|2022-06-01 11:01:50|1587.4|1586.2|1587.4|1586.2|1587.4|1586.2|1587.4|1586.2|2
1654081320000|2022-06-01 11:02:00|||||||||1
1654081340000|2022-06-01 11:02:20|1587.6|1586.4|1587.6|1586.4|1587.6|1586.4|1587.6|1586.4|0
1654081350000|2022-06-01 11:02:30|||||||||1
1654081370000|2022-06-01 11:02:50|1587.8|1586.6|1588.2|1587|1588.2|1587|1587.8|1586.6|0
1654081390000|2022-06-01 11:03:10|1588.1|1586.9|1588|1586.8|1588.2|1587|1588|1586.8|1
1654081410000|2022-06-01 11:03:30|1588.1|1586.9|1588.3|1587.1|1588.3|1587.1|1588.1|1586.9|0
1654081430000|2022-06-01 11:03:50|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|2
1654081440000|2022-06-01 11:04:00|1588|1586.8|1587.9|1586.7|1588|1586.8|1587.8|1586.6|0
1654081460000|2022-06-01 11:04:20|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|0
1654081470000|2022-06-01 11:04:30|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|1
1654081480000|2022-06-01 11:04:40|||||||||1
1654081490000|2022-06-01 11:04:50|1588|1586.8|1588|1586.8|1588|1586.8|1588|1586.8|0
1654081500000|2022-06-01 11:05:00|1588.1|1586.9|1588.1|1586.9|1588.2|1587|1588|1586.8|2
1654081520000|2022-06-01 11:05:20|1588.4|1587.2|1588.6|1587.4|1588.6|1587.4|1588.4|1587.2|5
1654081560000|2022-06-01 11:06:00|1588.9|1587.7|1588.5|1587.3|1588.9|1587.7|1588.5|1587.3|3
1654081570000|2022-06-01 11:06:10|1588.4|1587.2|1588.4|1587.2|1588.6|1587.4|1588.4|1587.2|2
1654081580000|2022-06-01 11:06:20|1588.6|1587.4|1588.5|1587.3|1588.6|1587.4|1588.5|1587.3|1
1654081590000|2022-06-01 11:06:30|1588.6|1587.4|1588.4|1587.2|1588.6|1587.4|1588.4|1587.2|0
1654081600000|2022-06-01 11:06:40|1588.3|1587.1|1588.1|1586.9|1588.4|1587.2|1588.1|1586.9|2
1654081620000|2022-06-01 11:07:00|1588.2|1587|1588.3|1587.1|1588.3|1587.1|1588.1|1586.9|2
1654081640000|2022-06-01 11:07:20|1588.2|1587|1588.1|1586.9|1588.2|1587|1588.1|1586.9|2
1654081650000|2022-06-01 11:07:30|1588|1586.8|1588|1586.8|1588|1586.8|1588|1586.8|1
1654081670000|2022-06-01 11:07:50|1587.9|1586.7|1587.8|1586.6|1587.9|1586.7|1587.8|1586.6|0
1654081680000|2022-06-01 11:08:00|1587.9|1586.7|1588.1|1586.9|1588.1|1586.9|1587.9|1586.7|4
1654081690000|2022-06-01 11:08:10|1588|1586.8|1587.9|1586.7|1588.1|1586.9|1587.9|1586.7|1
1654081700000|2022-06-01 11:08:20|1588.2|1587|1588.4|1587.2|1588.4|1587.2|1588.2|1587|3
1654081730000|2022-06-01 11:08:50|1588.1|1586.9|1588.2|1587|1588.2|1587|1588.1|1586.9|2
1654081740000|2022-06-01 11:09:00|1588.1|1586.9|1587.9|1586.7|1588.1|1586.9|1587.9|1586.7|2
1654081750000|2022-06-01 11:09:10|1587.8|1586.6|1587.7|1586.5|1587.8|1586.6|1587.7|1586.5|0
1654081770000|2022-06-01 11:09:30|1587.8|1586.6|1587.9|1586.7|1587.9|1586.7|1587.8|1586.6|0
1654081780000|2022-06-01 11:09:40|||||||||1
1654081800000|2022-06-01 11:10:00|1588|1586.8|1588.2|1587|1588.2|1587|1588|1586.8|1
1654081820000|2022-06-01 11:10:20|||||||||1
1654081830000|2022-06-01 11:10:30|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|0
1654081840000|2022-06-01 11:10:40|1588.2|1587|1588.2|1587|1588.2|1587|1588.2|1587|0
1654081850000|2022-06-01 11:10:50|1588.3|1587.1|1588.5|1587.3|1588.6|1587.4|1588.3|1587.1|1
1654081860000|2022-06-01 11:11:00|1588.6|1587.4|1588.5|1587.3|1588.6|1587.4|1588.5|1587.3|2
1654081910000|2022-06-01 11:11:50|||||||||1
1654081920000|2022-06-01 11:12:00|||||||||1
1654081950000|2022-06-01 11:12:30|||||||||1
1654081960000|2022-06-01 11:12:40|1588.6|1587.4|1589.1|1587.9|1589.1|1587.9|1588.6|1587.4|5
1654081980000|2022-06-01 11:13:00|1589|1587.8|1589|1587.8|1589|1587.8|1589|1587.8|0
1654081990000|2022-06-01 11:13:10|1589.1|1587.9|1589.1|1587.9|1589.1|1587.9|1589.1|1587.9|1
1654082000000|2022-06-01 11:13:20|1589|1587.8|1589|1587.8|1589|1587.8|1589|1587.8|0
1654082040000|2022-06-01 11:14:00|1589.1|1587.9|1589.1|1587.9|1589.3|1588.1|1589|1587.8|2
1654082050000|2022-06-01 11:14:10|1589|1587.8|1589|1587.8|1589|1587.8|1589|1587.8|0
1654082060000|2022-06-01 11:14:20|1589.1|1587.9|1589.1|1587.9|1589.1|1587.9|1589.1|1587.9|0
1654082080000|2022-06-01 11:14:40|1589|1587.8|1589|1587.8|1589|1587.8|1589|1587.8|1
1654082100000|2022-06-01 11:15:00|1588.9|1587.7|1588.8|1587.6|1588.9|1587.7|1588.8|1587.6|6
1654082120000|2022-06-01 11:15:20|1588.6|1587.4|1588.5|1587.3|1588.6|1587.4|1588.5|1587.3|2
1654082130000|2022-06-01 11:15:30|1588.4|1587.2|1588.1|1586.9|1588.4|1587.2|1588.1|1586.9|2
1654082140000|2022-06-01 11:15:40|1588|1586.8|1588|1586.8|1588|1586.8|1588|1586.8|0
1654082160000|2022-06-01 11:16:00|1587.9|1586.7|1587.4|1586.2|1587.9|1586.7|1587.4|1586.2|2
1654082170000|2022-06-01 11:16:10|1587.5|1586.3|1587.4|1586.2|1587.5|1586.3|1587.4|1586.2|5
1654082180000|2022-06-01 11:16:20|1587.5|1586.3|1587.4|1586.2|1587.5|1586.3|1587.4|1586.2|0
1654082220000|2022-06-01 11:17:00|1587.2|1586|1587.2|1586|1587.2|1586|1587.2|1586|1
1654082230000|2022-06-01 11:17:10|1587.1|1585.9|1587|1585.8|1587.1|1585.9|1587|1585.8|0
1654082250000|2022-06-01 11:17:30|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|1
1654082260000|2022-06-01 11:17:40|1587|1585.8|1587.3|1586.1|1587.3|1586.1|1587|1585.8|2
1654082270000|2022-06-01 11:17:50|1587.4|1586.2|1587.4|1586.2|1587.4|1586.2|1587.4|1586.2|1
1654082330000|2022-06-01 11:18:50|1587.6|1586.4|1587.6|1586.4|1587.6|1586.4|1587.6|1586.4|1
1654082350000|2022-06-01 11:19:10|1587.5|1586.3|1587.5|1586.3|1587.6|1586.4|1587.5|1586.3|0
1654082360000|2022-06-01 11:19:20|1587.4|1586.2|1587.4|1586.2|1587.4|1586.2|1587.4|1586.2|4
1654082390000|2022-06-01 11:19:50|1587.2|1586|1586.7|1585.5|1587.3|1586.1|1586.7|1585.5|2
1654082400000|2022-06-01 11:20:00|1586.9|1585.7|1587|1585.8|1587|1585.8|1586.9|1585.7|5
1654082420000|2022-06-01 11:20:20|1587.4|1586.2|1587.2|1586|1587.4|1586.2|1587.2|1586|2
1654082430000|2022-06-01 11:20:30|1587.1|1585.9|1586.7|1585.5|1587.1|1585.9|1586.7|1585.5|1
1654082450000|2022-06-01 11:20:50|1586.6|1585.4|1586.4|1585.2|1586.6|1585.4|1586.4|1585.2|17
1654082460000|2022-06-01 11:21:00|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|11
1654082470000|2022-06-01 11:21:10|1586.1|1584.9|1586.3|1585.1|1586.3|1585.1|1586.1|1584.9|1
1654082480000|2022-06-01 11:21:20|1586.1|1584.9|1586.3|1585.1|1586.4|1585.2|1586.1|1584.9|2
1654082490000|2022-06-01 11:21:30|1586.4|1585.2|1586.6|1585.4|1586.6|1585.4|1586.4|1585.2|0
1654082500000|2022-06-01 11:21:40|1586.5|1585.3|1586.2|1585|1586.5|1585.3|1586.2|1585|1
1654082510000|2022-06-01 11:21:50|1586.3|1585.1|1586.1|1584.9|1586.3|1585.1|1586.1|1584.9|2
1654082520000|2022-06-01 11:22:00|1586|1584.8|1586|1584.8|1586|1584.8|1585.9|1584.7|9
1654082540000|2022-06-01 11:22:20|1585.8|1584.6|1586|1584.8|1586|1584.8|1585.8|1584.6|1
1654082550000|2022-06-01 11:22:30|1585.9|1584.7|1586.1|1584.9|1586.1|1584.9|1585.9|1584.7|0
1654082580000|2022-06-01 11:23:00|1586.4|1585.2|1586.1|1584.9|1586.4|1585.2|1586.1|1584.9|9
1654082590000|2022-06-01 11:23:10|1586.3|1585.1|1586.1|1584.9|1586.3|1585.1|1586.1|1584.9|1
1654082600000|2022-06-01 11:23:20|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|1
1654082610000|2022-06-01 11:23:30|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|0
1654082620000|2022-06-01 11:23:40|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|1585.9|1584.7|2
1654082640000|2022-06-01 11:24:00|1586.2|1585|1586.4|1585.2|1586.6|1585.4|1586.2|1585|3
1654082670000|2022-06-01 11:24:30|1586.2|1585|1586.2|1585|1586.2|1585|1586.1|1584.9|1
1654082680000|2022-06-01 11:24:40|1586.1|1584.9|1586.3|1585.1|1586.3|1585.1|1586.1|1584.9|0
1654082700000|2022-06-01 11:25:00|1586.2|1585|1586.2|1585|1586.2|1585|1586.1|1584.9|1
1654082710000|2022-06-01 11:25:10|1586.1|1584.9|1586.4|1585.2|1586.4|1585.2|1586.1|1584.9|1
1654082730000|2022-06-01 11:25:30|1586.3|1585.1|1586.1|1584.9|1586.4|1585.2|1586.1|1584.9|4
1654082750000|2022-06-01 11:25:50|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|1
1654082760000|2022-06-01 11:26:00|1586.3|1585.1|1586.4|1585.2|1586.4|1585.2|1586.3|1585.1|0
1654082780000|2022-06-01 11:26:20|1586.3|1585.1|1586.2|1585|1586.3|1585.1|1586.2|1585|1
1654082790000|2022-06-01 11:26:30|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|0
1654082800000|2022-06-01 11:26:40|1586.2|1585|1586.3|1585.1|1586.4|1585.2|1586.2|1585|0
1654082810000|2022-06-01 11:26:50|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|0
1654082820000|2022-06-01 11:27:00|1586.8|1585.6|1586.8|1585.6|1586.9|1585.7|1586.8|1585.6|2
1654082830000|2022-06-01 11:27:10|1587|1585.8|1586.8|1585.6|1587|1585.8|1586.8|1585.6|1
1654082840000|2022-06-01 11:27:20|1586.9|1585.7|1586.7|1585.5|1586.9|1585.7|1586.7|1585.5|0
1654082850000|2022-06-01 11:27:30|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|1
1654082860000|2022-06-01 11:27:40|1586.5|1585.3|1586.4|1585.2|1586.5|1585.3|1586.4|1585.2|0
1654082870000|2022-06-01 11:27:50|1586.3|1585.1|1586.4|1585.2|1586.4|1585.2|1586.3|1585.1|1
1654082880000|2022-06-01 11:28:00|1586.3|1585.1|1586.3|1585.1|1586.4|1585.2|1586|1584.8|1
1654082890000|2022-06-01 11:28:10|1586.2|1585|1586.5|1585.3|1586.5|1585.3|1586.2|1585|2
1654082900000|2022-06-01 11:28:20|1586.4|1585.2|1586|1584.8|1586.4|1585.2|1586|1584.8|1
1654082930000|2022-06-01 11:28:50|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|1
1654082940000|2022-06-01 11:29:00|1585.8|1584.6|1585.5|1584.3|1585.9|1584.7|1585.5|1584.3|2
1654082950000|2022-06-01 11:29:10|1585.4|1584.2|1585.7|1584.5|1585.7|1584.5|1585.4|1584.2|1
1654082980000|2022-06-01 11:29:40|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|3
1654082990000|2022-06-01 11:29:50|1585.8|1584.6|1586.2|1585|1586.2|1585|1585.8|1584.6|1
1654083010000|2022-06-01 11:30:10|1586.3|1585.1|1586|1584.8|1586.3|1585.1|1586|1584.8|4
1654083020000|2022-06-01 11:30:20|1585.9|1584.7|1585.8|1584.6|1585.9|1584.7|1585.8|1584.6|1
1654083030000|2022-06-01 11:30:30|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|0
1654083060000|2022-06-01 11:31:00|1585.8|1584.6|1585.9|1584.7|1585.9|1584.7|1585.8|1584.6|1
1654083070000|2022-06-01 11:31:10|1586|1584.8|1585.8|1584.6|1586|1584.8|1585.8|1584.6|1
1654083080000|2022-06-01 11:31:20|1585.9|1584.7|1585.8|1584.6|1585.9|1584.7|1585.8|1584.6|0
1654083090000|2022-06-01 11:31:30|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|0
1654083100000|2022-06-01 11:31:40|1585.8|1584.6|1585.9|1584.7|1586|1584.8|1585.7|1584.5|4
1654083110000|2022-06-01 11:31:50|1586|1584.8|1586|1584.8|1586|1584.8|1586|1584.8|0
1654083120000|2022-06-01 11:32:00|1586.2|1585|1586.2|1585|1586.2|1585|1586.2|1585|4
1654083130000|2022-06-01 11:32:10|1586.1|1584.9|1586.4|1585.2|1586.4|1585.2|1586|1584.8|1
1654083140000|2022-06-01 11:32:20|1586.3|1585.1|1586.5|1585.3|1586.5|1585.3|1586.3|1585.1|1
1654083150000|2022-06-01 11:32:30|1586.6|1585.4|1586.5|1585.3|1586.6|1585.4|1586.5|1585.3|4
1654083160000|2022-06-01 11:32:40|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|0
1654083170000|2022-06-01 11:32:50|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|0
1654083180000|2022-06-01 11:33:00|1586.3|1585.1|1586.5|1585.3|1586.5|1585.3|1586.3|1585.1|2
1654083190000|2022-06-01 11:33:10|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|2
1654083200000|2022-06-01 11:33:20|1586.5|1585.3|1586.4|1585.2|1586.6|1585.4|1586.3|1585.1|1
1654083210000|2022-06-01 11:33:30|1586.5|1585.3|1586.4|1585.2|1586.5|1585.3|1586.4|1585.2|0
1654083230000|2022-06-01 11:33:50|1586.3|1585.1|1586.1|1584.9|1586.3|1585.1|1586|1584.8|4
1654083240000|2022-06-01 11:34:00|1586|1584.8|1586.1|1584.9|1586.1|1584.9|1586|1584.8|0
1654083270000|2022-06-01 11:34:30|1586|1584.8|1586|1584.8|1586|1584.8|1586|1584.8|0
1654083280000|2022-06-01 11:34:40|1586.1|1584.9|1585.9|1584.7|1586.1|1584.9|1585.9|1584.7|1
1654083290000|2022-06-01 11:34:50|1585.3|1584.1|1585.2|1584|1585.3|1584.1|1585.2|1584|52
1654083300000|2022-06-01 11:35:00|1585.3|1584.1|1585.8|1584.6|1585.8|1584.6|1585.3|1584.1|7
1654083310000|2022-06-01 11:35:10|1585.9|1584.7|1586.1|1584.9|1586.1|1584.9|1585.9|1584.7|1
1654083320000|2022-06-01 11:35:20|1586.2|1585|1586|1584.8|1586.2|1585|1586|1584.8|2
1654083330000|2022-06-01 11:35:30|1586.2|1585|1586.2|1585|1586.2|1585|1586.2|1585|0
1654083340000|2022-06-01 11:35:40|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|1586.3|1585.1|4
1654083350000|2022-06-01 11:35:50|1586.3|1585.1|1586.2|1585|1586.3|1585.1|1586.2|1585|0
1654083360000|2022-06-01 11:36:00|1586.3|1585.1|1586.4|1585.2|1586.5|1585.3|1586.3|1585.1|0
1654083370000|2022-06-01 11:36:10|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|0
1654083380000|2022-06-01 11:36:20|1586.4|1585.2|1586.6|1585.4|1586.6|1585.4|1586.4|1585.2|2
1654083390000|2022-06-01 11:36:30|1586.7|1585.5|1586.5|1585.3|1586.7|1585.5|1586.5|1585.3|0
1654083410000|2022-06-01 11:36:50|1586.6|1585.4|1586.4|1585.2|1586.6|1585.4|1586.4|1585.2|0
1654083420000|2022-06-01 11:37:00|1586.3|1585.1|1586.7|1585.5|1586.7|1585.5|1586.3|1585.1|1
1654083430000|2022-06-01 11:37:10|1586.8|1585.6|1586.6|1585.4|1586.8|1585.6|1586.6|1585.4|0
1654083440000|2022-06-01 11:37:20|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|0
1654083460000|2022-06-01 11:37:40|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|0
1654083470000|2022-06-01 11:37:50|1586.4|1585.2|1586.7|1585.5|1586.8|1585.6|1586.4|1585.2|2
1654083480000|2022-06-01 11:38:00|1586.8|1585.6|1587.1|1585.9|1587.1|1585.9|1586.7|1585.5|1
1654083490000|2022-06-01 11:38:10|1587.4|1586.2|1587.6|1586.4|1587.7|1586.5|1587.4|1586.2|4
1654083500000|2022-06-01 11:38:20|1587.4|1586.2|1587.4|1586.2|1587.4|1586.2|1587.4|1586.2|3
1654083510000|2022-06-01 11:38:30|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|1
1654083530000|2022-06-01 11:38:50|1586.9|1585.7|1586.8|1585.6|1586.9|1585.7|1586.8|1585.6|1
1654083540000|2022-06-01 11:39:00|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|1
1654083550000|2022-06-01 11:39:10|1586.8|1585.6|1586.5|1585.3|1586.9|1585.7|1586.5|1585.3|4
1654083590000|2022-06-01 11:39:50|1586.2|1585|1586.2|1585|1586.2|1585|1586.2|1585|8
1654083600000|2022-06-01 11:40:00|1586.5|1585.3|1586.3|1585.1|1586.5|1585.3|1586.2|1585|5
1654083610000|2022-06-01 11:40:10|||||||||1
1654083620000|2022-06-01 11:40:20|||||||||2
1654083630000|2022-06-01 11:40:30|1586.5|1585.3|1586.4|1585.2|1586.5|1585.3|1586.4|1585.2|2
1654083640000|2022-06-01 11:40:40|1586.2|1585|1586.4|1585.2|1586.4|1585.2|1586.2|1585|1
1654083660000|2022-06-01 11:41:00|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|0
1654083670000|2022-06-01 11:41:10|||||||||1
1654083680000|2022-06-01 11:41:20|1586.6|1585.4|1586.5|1585.3|1586.6|1585.4|1586.5|1585.3|6
1654083690000|2022-06-01 11:41:30|1585.9|1584.7|1585.7|1584.5|1585.9|1584.7|1585.6|1584.4|41
1654083700000|2022-06-01 11:41:40|1585.8|1584.6|1585.8|1584.6|1585.8|1584.6|1585.8|1584.6|0
1654083710000|2022-06-01 11:41:50|1585.9|1584.7|1585.3|1584.1|1585.9|1584.7|1585.2|1584|4
1654083720000|2022-06-01 11:42:00|1585.5|1584.3|1585.5|1584.3|1585.6|1584.4|1585.5|1584.3|5
1654083730000|2022-06-01 11:42:10|1585.6|1584.4|1585.6|1584.4|1585.6|1584.4|1585.6|1584.4|1
1654083740000|2022-06-01 11:42:20|1585.5|1584.3|1585.6|1584.4|1585.6|1584.4|1585.3|1584.1|0
1654083750000|2022-06-01 11:42:30|1585.4|1584.2|1585|1583.8|1585.4|1584.2|1585|1583.8|34
1654083760000|2022-06-01 11:42:40|1584.9|1583.7|1584.9|1583.7|1584.9|1583.7|1584.8|1583.6|3
1654083770000|2022-06-01 11:42:50|1585|1583.8|1585.2|1584|1585.3|1584.1|1585|1583.8|18
1654083780000|2022-06-01 11:43:00|1585.3|1584.1|1585.6|1584.4|1585.6|1584.4|1585.3|1584.1|3
1654083790000|2022-06-01 11:43:10|||||||||2
1654083800000|2022-06-01 11:43:20|||||||||2
1654083810000|2022-06-01 11:43:30|1585.2|1584|1585.2|1584|1585.2|1584|1585.2|1584|2
1654083830000|2022-06-01 11:43:50|1585.3|1584.1|1585.6|1584.4|1585.6|1584.4|1585.3|1584.1|1
1654083840000|2022-06-01 11:44:00|1585.7|1584.5|1585.7|1584.5|1585.7|1584.5|1585.7|1584.5|1
1654083850000|2022-06-01 11:44:10|||||||||3
1654083860000|2022-06-01 11:44:20|1585.8|1584.6|1585.8|1584.6|1585.8|1584.6|1585.8|1584.6|0
1654083880000|2022-06-01 11:44:40|1585.9|1584.7|1586.1|1584.9|1586.1|1584.9|1585.9|1584.7|0
1654083890000|2022-06-01 11:44:50|1586.2|1585|1586.2|1585|1586.2|1585|1586.2|1585|1
1654083900000|2022-06-01 11:45:00|1586.4|1585.2|1586.8|1585.6|1586.8|1585.6|1586.4|1585.2|4
1654083910000|2022-06-01 11:45:10|1586.7|1585.5|1586.8|1585.6|1586.8|1585.6|1586.7|1585.5|2
1654083920000|2022-06-01 11:45:20|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|2
1654083930000|2022-06-01 11:45:30|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|0
1654083950000|2022-06-01 11:45:50|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|0
1654083960000|2022-06-01 11:46:00|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|0
1654083980000|2022-06-01 11:46:20|1586.6|1585.4|1586.5|1585.3|1586.6|1585.4|1586.5|1585.3|4
1654083990000|2022-06-01 11:46:30|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|3
1654084000000|2022-06-01 11:46:40|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|0
1654084010000|2022-06-01 11:46:50|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|0
1654084020000|2022-06-01 11:47:00|1586.7|1585.5|1586.8|1585.6|1586.8|1585.6|1586.7|1585.5|4
1654084030000|2022-06-01 11:47:10|||||||||1
1654084050000|2022-06-01 11:47:30|1586.7|1585.5|1586.8|1585.6|1586.8|1585.6|1586.7|1585.5|1
1654084060000|2022-06-01 11:47:40|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|0
1654084070000|2022-06-01 11:47:50|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|1
1654084080000|2022-06-01 11:48:00|1586.7|1585.5|1586.6|1585.4|1586.7|1585.5|1586.6|1585.4|0
1654084100000|2022-06-01 11:48:20|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|0
1654084110000|2022-06-01 11:48:30|1586.4|1585.2|1586|1584.8|1586.4|1585.2|1585.9|1584.7|6
1654084120000|2022-06-01 11:48:40|1586.1|1584.9|1585.9|1584.7|1586.1|1584.9|1585.9|1584.7|0
1654084130000|2022-06-01 11:48:50|1585.8|1584.6|1585.6|1584.4|1585.8|1584.6|1585.6|1584.4|5
1654084150000|2022-06-01 11:49:10|1585.5|1584.3|1585.5|1584.3|1585.5|1584.3|1585.5|1584.3|0
1654084190000|2022-06-01 11:49:50|1585.7|1584.5|1585.7|1584.5|1585.7|1584.5|1585.6|1584.4|3
1654084200000|2022-06-01 11:50:00|1585.6|1584.4|1585.7|1584.5|1585.7|1584.5|1585.6|1584.4|1
1654084210000|2022-06-01 11:50:10|1585.6|1584.4|1585.6|1584.4|1585.6|1584.4|1585.5|1584.3|1
1654084220000|2022-06-01 11:50:20|||||||||1
1654084240000|2022-06-01 11:50:40|1585.7|1584.5|1585.5|1584.3|1585.7|1584.5|1585.5|1584.3|1
1654084250000|2022-06-01 11:50:50|1585.6|1584.4|1585.6|1584.4|1585.6|1584.4|1585.6|1584.4|0
1654084290000|2022-06-01 11:51:30|1585.5|1584.3|1585.2|1584|1585.6|1584.4|1585.2|1584|2
1654084300000|2022-06-01 11:51:40|1585.1|1583.9|1585.5|1584.3|1585.5|1584.3|1585.1|1583.9|52
1654084310000|2022-06-01 11:51:50|1585.6|1584.4|1584.8|1583.6|1585.7|1584.5|1584.7|1583.5|7
1654084320000|2022-06-01 11:52:00|1584.9|1583.7|1584.9|1583.7|1584.9|1583.7|1584.8|1583.6|2
1654084330000|2022-06-01 11:52:10|1585.1|1583.9|1585.1|1583.9|1585.1|1583.9|1585.1|1583.9|0
1654084340000|2022-06-01 11:52:20|1585.2|1584|1585|1583.8|1585.2|1584|1585|1583.8|12
1654084350000|2022-06-01 11:52:30|1585.1|1583.9|1585.2|1584|1585.2|1584|1585.1|1583.9|4
1654084360000|2022-06-01 11:52:40|1585.1|1583.9|1585.2|1584|1585.2|1584|1585.1|1583.9|1
1654084380000|2022-06-01 11:53:00|1585.3|1584.1|1585.3|1584.1|1585.3|1584.1|1585.3|1584.1|0
1654084390000|2022-06-01 11:53:10|1585.5|1584.3|1585.7|1584.5|1585.7|1584.5|1585.5|1584.3|3
1654084400000|2022-06-01 11:53:20|1585.8|1584.6|1585.8|1584.6|1585.8|1584.6|1585.7|1584.5|1
1654084410000|2022-06-01 11:53:30|1586.1|1584.9|1585.9|1584.7|1586.1|1584.9|1585.8|1584.6|5
1654084420000|2022-06-01 11:53:40|1586|1584.8|1586|1584.8|1586.2|1585|1586|1584.8|1
1654084430000|2022-06-01 11:53:50|||||||||1
1654084440000|2022-06-01 11:54:00|1586.1|1584.9|1586.2|1585|1586.2|1585|1586.1|1584.9|1
1654084450000|2022-06-01 11:54:10|||||||||1
1654084460000|2022-06-01 11:54:20|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|0
1654084480000|2022-06-01 11:54:40|1586.4|1585.2|1586.6|1585.4|1586.6|1585.4|1586.4|1585.2|3
1654084510000|2022-06-01 11:55:10|||||||||1
1654084520000|2022-06-01 11:55:20|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|1
1654084550000|2022-06-01 11:55:50|1586.2|1585|1586.1|1584.9|1586.2|1585|1585.8|1584.6|2
1654084560000|2022-06-01 11:56:00|1586.2|1585|1586.3|1585.1|1586.3|1585.1|1586.2|1585|2
1654084590000|2022-06-01 11:56:30|1586.6|1585.4|1586.6|1585.4|1586.7|1585.5|1586.6|1585.4|5
1654084600000|2022-06-01 11:56:40|||||||||1
1654084610000|2022-06-01 11:56:50|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|1586.6|1585.4|0
1654084620000|2022-06-01 11:57:00|1586.8|1585.6|1587.3|1586.1|1587.4|1586.2|1586.8|1585.6|6
1654084630000|2022-06-01 11:57:10|1587.4|1586.2|1587.6|1586.4|1587.6|1586.4|1587.4|1586.2|0
1654084650000|2022-06-01 11:57:30|||||||||4
1654084660000|2022-06-01 11:57:40|1587.7|1586.5|1587.9|1586.7|1588.1|1586.9|1587.7|1586.5|6
1654084670000|2022-06-01 11:57:50|1587.7|1586.5|1587.6|1586.4|1587.7|1586.5|1587.6|1586.4|3
1654084680000|2022-06-01 11:58:00|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|3
1654084700000|2022-06-01 11:58:20|1587.8|1586.6|1587.9|1586.7|1587.9|1586.7|1587.7|1586.5|0
1654084710000|2022-06-01 11:58:30|1587.5|1586.3|1587.6|1586.4|1587.6|1586.4|1587.5|1586.3|3
1654084720000|2022-06-01 11:58:40|1587.5|1586.3|1587.5|1586.3|1587.5|1586.3|1587.5|1586.3|1
1654084730000|2022-06-01 11:58:50|1587.2|1586|1587.3|1586.1|1587.3|1586.1|1587.2|1586|1
1654084740000|2022-06-01 11:59:00|1587.2|1586|1587.2|1586|1587.3|1586.1|1587.2|1586|2
1654084760000|2022-06-01 11:59:20|1587.9|1586.7|1588.2|1587|1588.2|1587|1587.9|1586.7|19
1654084770000|2022-06-01 11:59:30|1588.3|1587.1|1588.2|1587|1588.3|1587.1|1588.2|1587|2
1654084780000|2022-06-01 11:59:40|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|10
1654084790000|2022-06-01 11:59:50|1588|1586.8|1588|1586.8|1588|1586.8|1587.9|1586.7|0
1654084800000|2022-06-01 12:00:00|||||||||2
1654084810000|2022-06-01 12:00:10|1588.7|1587.5|1588.8|1587.6|1589|1587.8|1588.7|1587.5|12
1654084820000|2022-06-01 12:00:20|1588.6|1587.4|1588.6|1587.4|1589.1|1587.9|1588.6|1587.4|19
1654084830000|2022-06-01 12:00:30|1588.5|1587.3|1588.6|1587.4|1588.6|1587.4|1588.5|1587.3|0
1654084850000|2022-06-01 12:00:50|1588.5|1587.3|1588.5|1587.3|1588.5|1587.3|1588.4|1587.2|2
1654084860000|2022-06-01 12:01:00|1588.8|1587.6|1588.6|1587.4|1589|1587.8|1588.6|1587.4|6
1654084870000|2022-06-01 12:01:10|1588.4|1587.2|1588.5|1587.3|1588.5|1587.3|1588.3|1587.1|7
1654084880000|2022-06-01 12:01:20|1588.7|1587.5|1588.7|1587.5|1588.7|1587.5|1588.6|1587.4|6
1654084890000|2022-06-01 12:01:30|1588.8|1587.6|1588.7|1587.5|1589.2|1588|1588.7|1587.5|12
1654084900000|2022-06-01 12:01:40|1588.9|1587.7|1588.5|1587.3|1588.9|1587.7|1588.5|1587.3|1
1654084910000|2022-06-01 12:01:50|1588.4|1587.2|1588.5|1587.3|1588.5|1587.3|1588.4|1587.2|1
1654084920000|2022-06-01 12:02:00|1588.6|1587.4|1589.1|1587.9|1589.1|1587.9|1588.6|1587.4|17
1654084930000|2022-06-01 12:02:10|1589.3|1588.1|1589.3|1588.1|1589.3|1588.1|1589.3|1588.1|1
1654084940000|2022-06-01 12:02:20|1589.4|1588.2|1589.3|1588.1|1589.5|1588.3|1589.3|1588.1|14
1654084950000|2022-06-01 12:02:30|1589.4|1588.2|1589.4|1588.2|1589.4|1588.2|1589.4|1588.2|6
1654084960000|2022-06-01 12:02:40|1589.3|1588.1|1589.3|1588.1|1589.3|1588.1|1589.3|1588.1|4
1654084970000|2022-06-01 12:02:50|1589.4|1588.2|1589.4|1588.2|1589.4|1588.2|1589.3|1588.1|0
1654084980000|2022-06-01 12:03:00|||||||||2
1654084990000|2022-06-01 12:03:10|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|6
1654085000000|2022-06-01 12:03:20|1589.4|1588.2|1589.9|1588.7|1589.9|1588.7|1589.4|1588.2|14
1654085010000|2022-06-01 12:03:30|1590|1588.8|1589.9|1588.7|1590.1|1588.9|1589.9|1588.7|13
1654085020000|2022-06-01 12:03:40|1590.2|1589|1590.4|1589.2|1590.5|1589.3|1590.2|1589|12
1654085030000|2022-06-01 12:03:50|1590.5|1589.3|1590.5|1589.3|1590.7|1589.5|1590.5|1589.3|8
1654085040000|2022-06-01 12:04:00|1590.6|1589.4|1590.7|1589.5|1590.8|1589.6|1590.4|1589.2|14
1654085050000|2022-06-01 12:04:10|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|1590.6|1589.4|19
1654085060000|2022-06-01 12:04:20|1590.6|1589.4|1590.8|1589.6|1590.8|1589.6|1590.6|1589.4|3
1654085070000|2022-06-01 12:04:30|1590.5|1589.3|1590.6|1589.4|1590.6|1589.4|1590.5|1589.3|5
1654085080000|2022-06-01 12:04:40|1590.5|1589.3|1590.3|1589.1|1590.5|1589.3|1590.3|1589.1|0
1654085090000|2022-06-01 12:04:50|1590.5|1589.3|1590.5|1589.3|1590.7|1589.5|1590.5|1589.3|2
1654085100000|2022-06-01 12:05:00|1590.6|1589.4|1591.5|1590.3|1591.5|1590.3|1590.6|1589.4|14
1654085110000|2022-06-01 12:05:10|1591.4|1590.2|1591.3|1590.1|1591.4|1590.2|1591|1589.8|10
1654085120000|2022-06-01 12:05:20|1591.2|1590|1590.8|1589.6|1591.3|1590.1|1590.7|1589.5|6
1654085130000|2022-06-01 12:05:30|1590.7|1589.5|1590.6|1589.4|1590.7|1589.5|1590.5|1589.3|5
1654085140000|2022-06-01 12:05:40|1590.5|1589.3|1590.5|1589.3|1590.9|1589.7|1590.5|1589.3|2
1654085150000|2022-06-01 12:05:50|1590.6|1589.4|1590.7|1589.5|1590.7|1589.5|1590.6|1589.4|0
1654085160000|2022-06-01 12:06:00|1590.6|1589.4|1590.8|1589.6|1590.8|1589.6|1590.5|1589.3|5
1654085170000|2022-06-01 12:06:10|1590.2|1589|1590.2|1589|1590.2|1589|1590.2|1589|8
1654085180000|2022-06-01 12:06:20|1590.3|1589.1|1590.6|1589.4|1590.7|1589.5|1590.3|1589.1|1
1654085190000|2022-06-01 12:06:30|1590.7|1589.5|1590.7|1589.5|1590.8|1589.6|1590.7|1589.5|1
1654085200000|2022-06-01 12:06:40|1590.9|1589.7|1591|1589.8|1591|1589.8|1590.9|1589.7|1
1654085210000|2022-06-01 12:06:50|1591.2|1590|1591.5|1590.3|1591.5|1590.3|1591.2|1590|5
1654085220000|2022-06-01 12:07:00|1591.6|1590.4|1591.6|1590.4|1591.8|1590.6|1591.5|1590.3|15
1654085230000|2022-06-01 12:07:10|1591.5|1590.3|1591.9|1590.7|1591.9|1590.7|1591.5|1590.3|2
1654085240000|2022-06-01 12:07:20|1592|1590.8|1591.7|1590.5|1592.1|1590.9|1591.7|1590.5|2
1654085250000|2022-06-01 12:07:30|1591.5|1590.3|1591.4|1590.2|1591.5|1590.3|1591.4|1590.2|3
1654085260000|2022-06-01 12:07:40|1591.5|1590.3|1591.6|1590.4|1591.6|1590.4|1591.5|1590.3|3
1654085270000|2022-06-01 12:07:50|1591.5|1590.3|1591.4|1590.2|1591.5|1590.3|1591.4|1590.2|0
1654085280000|2022-06-01 12:08:00|1591|1589.8|1591.4|1590.2|1591.5|1590.3|1591|1589.8|11
1654085290000|2022-06-01 12:08:10|1591.3|1590.1|1591.2|1590|1591.3|1590.1|1591.2|1590|2
1654085300000|2022-06-01 12:08:20|||||||||1
1654085310000|2022-06-01 12:08:30|1590.7|1589.5|1590.6|1589.4|1590.7|1589.5|1590.6|1589.4|7
1654085320000|2022-06-01 12:08:40|1590.5|1589.3|1590.6|1589.4|1590.7|1589.5|1590.5|1589.3|1
1654085340000|2022-06-01 12:09:00|1590.5|1589.3|1590.9|1589.7|1591|1589.8|1590.5|1589.3|4
1654085350000|2022-06-01 12:09:10|1591|1589.8|1590.9|1589.7|1591|1589.8|1590.9|1589.7|2
1654085370000|2022-06-01 12:09:30|1590.7|1589.5|1590.4|1589.2|1590.7|1589.5|1590.4|1589.2|1
1654085390000|2022-06-01 12:09:50|1590.3|1589.1|1590.2|1589|1590.3|1589.1|1590.2|1589|1
1654085400000|2022-06-01 12:10:00|1590.4|1589.2|1590.6|1589.4|1590.6|1589.4|1590.4|1589.2|4
1654085410000|2022-06-01 12:10:10|1590.5|1589.3|1590.4|1589.2|1590.5|1589.3|1590.4|1589.2|2
1654085420000|2022-06-01 12:10:20|1590.5|1589.3|1590.5|1589.3|1590.5|1589.3|1590.4|1589.2|1
1654085430000|2022-06-01 12:10:30|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|2
1654085450000|2022-06-01 12:10:50|1590.5|1589.3|1590.7|1589.5|1590.7|1589.5|1590.5|1589.3|1
1654085460000|2022-06-01 12:11:00|1590.6|1589.4|1590.4|1589.2|1590.6|1589.4|1590.4|1589.2|4
1654085470000|2022-06-01 12:11:10|1590.5|1589.3|1590.5|1589.3|1590.5|1589.3|1590.5|1589.3|1
1654085480000|2022-06-01 12:11:20|1590.3|1589.1|1590.3|1589.1|1590.4|1589.2|1590.2|1589|2
1654085520000|2022-06-01 12:12:00|1590.5|1589.3|1590.3|1589.1|1590.5|1589.3|1590.3|1589.1|6
1654085530000|2022-06-01 12:12:10|1590.2|1589|1590.2|1589|1590.2|1589|1590.2|1589|2
1654085560000|2022-06-01 12:12:40|1590.5|1589.3|1590.7|1589.5|1590.7|1589.5|1590.5|1589.3|3
1654085570000|2022-06-01 12:12:50|1590.3|1589.1|1590.3|1589.1|1590.3|1589.1|1590.3|1589.1|0
1654085580000|2022-06-01 12:13:00|1590.5|1589.3|1590.6|1589.4|1590.6|1589.4|1590.5|1589.3|4
1654085590000|2022-06-01 12:13:10|1590.7|1589.5|1590.6|1589.4|1590.7|1589.5|1590.6|1589.4|1
1654085600000|2022-06-01 12:13:20|1590.7|1589.5|1590.9|1589.7|1591|1589.8|1590.7|1589.5|6
1654085610000|2022-06-01 12:13:30|1590.8|1589.6|1590.5|1589.3|1590.8|1589.6|1590.5|1589.3|1
1654085620000|2022-06-01 12:13:40|1590.6|1589.4|1590.6|1589.4|1590.6|1589.4|1590.6|1589.4|0
1654085640000|2022-06-01 12:14:00|1590.5|1589.3|1590.6|1589.4|1590.6|1589.4|1590.5|1589.3|17
1654085650000|2022-06-01 12:14:10|1590.5|1589.3|1590.3|1589.1|1590.5|1589.3|1590.3|1589.1|4
1654085660000|2022-06-01 12:14:20|1590.2|1589|1590.2|1589|1590.2|1589|1590.2|1589|1
1654085670000|2022-06-01 12:14:30|1590.1|1588.9|1589.9|1588.7|1590.1|1588.9|1589.5|1588.3|28
1654085680000|2022-06-01 12:14:40|1589.8|1588.6|1589.7|1588.5|1589.8|1588.6|1589.7|1588.5|0
1654085690000|2022-06-01 12:14:50|1589.6|1588.4|1589.5|1588.3|1589.7|1588.5|1589.5|1588.3|6
1654085700000|2022-06-01 12:15:00|1589.7|1588.5|1590.1|1588.9|1590.1|1588.9|1589.7|1588.5|3
1654085710000|2022-06-01 12:15:10|1590.2|1589|1590.4|1589.2|1590.4|1589.2|1590.2|1589|0
1654085720000|2022-06-01 12:15:20|1590.1|1588.9|1590.2|1589|1590.2|1589|1590|1588.8|9
1654085730000|2022-06-01 12:15:30|1590.3|1589.1|1590.2|1589|1590.3|1589.1|1590.2|1589|0
1654085740000|2022-06-01 12:15:40|1590.1|1588.9|1590.1|1588.9|1590.1|1588.9|1590.1|1588.9|1
1654085750000|2022-06-01 12:15:50|1590.2|1589|1590.2|1589|1590.2|1589|1590.2|1589|0
1654085760000|2022-06-01 12:16:00|1590.3|1589.1|1590.7|1589.5|1590.7|1589.5|1590.2|1589|2
1654085770000|2022-06-01 12:16:10|1590.5|1589.3|1590.5|1589.3|1590.6|1589.4|1590.3|1589.1|8
1654085780000|2022-06-01 12:16:20|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|0
1654085790000|2022-06-01 12:16:30|1590.5|1589.3|1590.5|1589.3|1590.5|1589.3|1590.5|1589.3|0
1654085800000|2022-06-01 12:16:40|1590.4|1589.2|1590.5|1589.3|1590.5|1589.3|1590.4|1589.2|0
1654085810000|2022-06-01 12:16:50|1590.4|1589.2|1590.2|1589|1590.4|1589.2|1590.2|1589|2
1654085820000|2022-06-01 12:17:00|1590.4|1589.2|1590.5|1589.3|1590.6|1589.4|1590.4|1589.2|4
1654085830000|2022-06-01 12:17:10|1590.6|1589.4|1590.6|1589.4|1590.7|1589.5|1590.5|1589.3|7
1654085840000|2022-06-01 12:17:20|1590.5|1589.3|1590.3|1589.1|1590.6|1589.4|1590.3|1589.1|5
1654085850000|2022-06-01 12:17:30|1590.2|1589|1590.3|1589.1|1590.3|1589.1|1590.2|1589|0
1654085860000|2022-06-01 12:17:40|1590.2|1589|1590.2|1589|1590.3|1589.1|1590.2|1589|0
1654085870000|2022-06-01 12:17:50|1589.7|1588.5|1590|1588.8|1590|1588.8|1589.7|1588.5|13
1654085880000|2022-06-01 12:18:00|1590.1|1588.9|1590.2|1589|1590.2|1589|1590.1|1588.9|0
1654085890000|2022-06-01 12:18:10|||||||||1
1654085900000|2022-06-01 12:18:20|||||||||4
1654085910000|2022-06-01 12:18:30|1590.4|1589.2|1590.5|1589.3|1590.5|1589.3|1590.4|1589.2|3
1654085920000|2022-06-01 12:18:40|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|1
1654085930000|2022-06-01 12:18:50|1590.3|1589.1|1590.2|1589|1590.3|1589.1|1590.2|1589|1
1654085940000|2022-06-01 12:19:00|1590.3|1589.1|1590.4|1589.2|1590.5|1589.3|1590.2|1589|4
1654085960000|2022-06-01 12:19:20|1590.2|1589|1590.2|1589|1590.2|1589|1590.2|1589|0
1654085970000|2022-06-01 12:19:30|1590.4|1589.2|1590.5|1589.3|1590.7|1589.5|1590.1|1588.9|5
1654085980000|2022-06-01 12:19:40|1590.6|1589.4|1590.6|1589.4|1590.6|1589.4|1590.6|1589.4|0
1654086000000|2022-06-01 12:20:00|1590.4|1589.2|1589.6|1588.4|1590.4|1589.2|1589.6|1588.4|14
1654086010000|2022-06-01 12:20:10|1589.5|1588.3|1589.4|1588.2|1589.5|1588.3|1589.4|1588.2|2
1654086020000|2022-06-01 12:20:20|1589.6|1588.4|1589.4|1588.2|1589.6|1588.4|1589.4|1588.2|3
1654086030000|2022-06-01 12:20:30|1589.3|1588.1|1589.2|1588|1589.3|1588.1|1589.1|1587.9|2
1654086040000|2022-06-01 12:20:40|1589.1|1587.9|1589.1|1587.9|1589.1|1587.9|1589.1|1587.9|2
1654086050000|2022-06-01 12:20:50|1589.2|1588|1589.6|1588.4|1589.6|1588.4|1589.2|1588|20
1654086060000|2022-06-01 12:21:00|1589.5|1588.3|1589.7|1588.5|1589.8|1588.6|1589.4|1588.2|18
1654086090000|2022-06-01 12:21:30|1589.8|1588.6|1589.7|1588.5|1589.9|1588.7|1589.7|1588.5|1
1654086100000|2022-06-01 12:21:40|1589.8|1588.6|1589.8|1588.6|1589.8|1588.6|1589.8|1588.6|3
1654086110000|2022-06-01 12:21:50|1589.7|1588.5|1589.5|1588.3|1589.8|1588.6|1589.5|1588.3|0
1654086120000|2022-06-01 12:22:00|1589.6|1588.4|1589.5|1588.3|1589.6|1588.4|1589.5|1588.3|1
1654086130000|2022-06-01 12:22:10|1589.4|1588.2|1589.6|1588.4|1589.8|1588.6|1589.3|1588.1|19
1654086150000|2022-06-01 12:22:30|1589.5|1588.3|1589.6|1588.4|1589.6|1588.4|1589.5|1588.3|1
1654086160000|2022-06-01 12:22:40|1589.5|1588.3|1589.3|1588.1|1589.5|1588.3|1589.3|1588.1|2
1654086170000|2022-06-01 12:22:50|1589.4|1588.2|1589.2|1588|1589.4|1588.2|1589.2|1588|2
1654086180000|2022-06-01 12:23:00|1589.4|1588.2|1589|1587.8|1589.4|1588.2|1589|1587.8|7
1654086190000|2022-06-01 12:23:10|1588.9|1587.7|1588.7|1587.5|1588.9|1587.7|1588.7|1587.5|1
1654086210000|2022-06-01 12:23:30|1588.5|1587.3|1588.5|1587.3|1588.5|1587.3|1588.5|1587.3|1
1654086230000|2022-06-01 12:23:50|1588.2|1587|1588.2|1587|1588.2|1587|1588.2|1587|6
1654086240000|2022-06-01 12:24:00|1588.7|1587.5|1588.9|1587.7|1588.9|1587.7|1588.7|1587.5|2
1654086250000|2022-06-01 12:24:10|1588.7|1587.5|1588.7|1587.5|1588.7|1587.5|1588.7|1587.5|2
1654086270000|2022-06-01 12:24:30|1588.4|1587.2|1588.6|1587.4|1588.7|1587.5|1588.4|1587.2|5
1654086280000|2022-06-01 12:24:40|1588.7|1587.5|1588.5|1587.3|1588.7|1587.5|1588.5|1587.3|2
1654086300000|2022-06-01 12:25:00|1588.6|1587.4|1588.7|1587.5|1588.7|1587.5|1588.5|1587.3|6
1654086310000|2022-06-01 12:25:10|1588.9|1587.7|1588.2|1587|1588.9|1587.7|1588.2|1587|5
1654086330000|2022-06-01 12:25:30|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|0
1654086360000|2022-06-01 12:26:00|1588.5|1587.3|1588.5|1587.3|1588.7|1587.5|1588.4|1587.2|4
1654086380000|2022-06-01 12:26:20|1588.7|1587.5|1588.7|1587.5|1588.7|1587.5|1588.6|1587.4|0
1654086400000|2022-06-01 12:26:40|1588.8|1587.6|1588.7|1587.5|1588.8|1587.6|1588.7|1587.5|2
1654086410000|2022-06-01 12:26:50|1588.8|1587.6|1588.7|1587.5|1588.8|1587.6|1588.7|1587.5|1
1654086420000|2022-06-01 12:27:00|1588.8|1587.6|1589|1587.8|1589|1587.8|1588.7|1587.5|5
1654086430000|2022-06-01 12:27:10|1588.9|1587.7|1588.8|1587.6|1588.9|1587.7|1588.8|1587.6|0
1654086440000|2022-06-01 12:27:20|||||||||2
1654086450000|2022-06-01 12:27:30|1589|1587.8|1588.9|1587.7|1589.2|1588|1588.9|1587.7|2
1654086460000|2022-06-01 12:27:40|||||||||1
1654086470000|2022-06-01 12:27:50|1588.8|1587.6|1589.2|1588|1589.4|1588.2|1588.7|1587.5|1
1654086480000|2022-06-01 12:28:00|1589.4|1588.2|1589.5|1588.3|1589.5|1588.3|1589.4|1588.2|4
1654086490000|2022-06-01 12:28:10|1589.6|1588.4|1589.2|1588|1589.7|1588.5|1589.2|1588|4
1654086500000|2022-06-01 12:28:20|1589.3|1588.1|1589|1587.8|1589.3|1588.1|1589|1587.8|6
1654086510000|2022-06-01 12:28:30|1589.1|1587.9|1589.2|1588|1589.2|1588|1589.1|1587.9|0
1654086520000|2022-06-01 12:28:40|1589.3|1588.1|1589.6|1588.4|1589.7|1588.5|1589.3|1588.1|2
1654086530000|2022-06-01 12:28:50|1589.5|1588.3|1589.2|1588|1589.5|1588.3|1589.1|1587.9|6
1654086540000|2022-06-01 12:29:00|1589.1|1587.9|1589.1|1587.9|1589.1|1587.9|1589.1|1587.9|0
1654086550000|2022-06-01 12:29:10|||||||||1
1654086570000|2022-06-01 12:29:30|1589.2|1588|1589|1587.8|1589.2|1588|1588.9|1587.7|6
1654086580000|2022-06-01 12:29:40|1588.9|1587.7|1589|1587.8|1589|1587.8|1588.9|1587.7|0
1654086600000|2022-06-01 12:30:00|1589.2|1588|1589|1587.8|1589.5|1588.3|1589|1587.8|12
1654086620000|2022-06-01 12:30:20|1588.9|1587.7|1588.9|1587.7|1588.9|1587.7|1588.9|1587.7|1
1654086640000|2022-06-01 12:30:40|1589|1587.8|1588.7|1587.5|1589|1587.8|1588.6|1587.4|3
1654086650000|2022-06-01 12:30:50|1588.8|1587.6|1588.9|1587.7|1588.9|1587.7|1588.8|1587.6|0
1654086660000|2022-06-01 12:31:00|1589|1587.8|1588.9|1587.7|1589|1587.8|1588.9|1587.7|0
1654086670000|2022-06-01 12:31:10|1589.4|1588.2|1589.6|1588.4|1589.6|1588.4|1589.2|1588|5
1654086690000|2022-06-01 12:31:30|1589.7|1588.5|1589.7|1588.5|1589.7|1588.5|1589.7|1588.5|3
1654086700000|2022-06-01 12:31:40|||||||||2
1654086710000|2022-06-01 12:31:50|1589.9|1588.7|1589.9|1588.7|1589.9|1588.7|1589.9|1588.7|2
1654086720000|2022-06-01 12:32:00|||||||||7
1654086730000|2022-06-01 12:32:10|1590|1588.8|1590.4|1589.2|1590.4|1589.2|1589.9|1588.7|7
1654086740000|2022-06-01 12:32:20|1590.3|1589.1|1590.1|1588.9|1590.3|1589.1|1589.9|1588.7|32
1654086750000|2022-06-01 12:32:30|1590.2|1589|1590.6|1589.4|1590.6|1589.4|1590.2|1589|5
1654086760000|2022-06-01 12:32:40|1590.7|1589.5|1590.6|1589.4|1590.7|1589.5|1590.6|1589.4|7
1654086770000|2022-06-01 12:32:50|1590.7|1589.5|1590.8|1589.6|1590.8|1589.6|1590.6|1589.4|1
1654086780000|2022-06-01 12:33:00|1590.7|1589.5|1591|1589.8|1591|1589.8|1590.6|1589.4|16
1654086790000|2022-06-01 12:33:10|1590.5|1589.3|1590.6|1589.4|1590.6|1589.4|1590.5|1589.3|1
1654086800000|2022-06-01 12:33:20|||||||||1
1654086810000|2022-06-01 12:33:30|||||||||5
1654086820000|2022-06-01 12:33:40|1590.7|1589.5|1590.6|1589.4|1590.7|1589.5|1590.6|1589.4|2
1654086830000|2022-06-01 12:33:50|||||||||1
1654086840000|2022-06-01 12:34:00|1590.8|1589.6|1590.8|1589.6|1590.9|1589.7|1590.8|1589.6|6
1654086850000|2022-06-01 12:34:10|||||||||2
1654086860000|2022-06-01 12:34:20|1590.7|1589.5|1590.1|1588.9|1590.7|1589.5|1590.1|1588.9|34
1654086870000|2022-06-01 12:34:30|1590.3|1589.1|1590.5|1589.3|1590.6|1589.4|1590.3|1589.1|1
1654086880000|2022-06-01 12:34:40|1590.4|1589.2|1590.3|1589.1|1590.5|1589.3|1590.3|1589.1|6
1654086890000|2022-06-01 12:34:50|1590.5|1589.3|1590.5|1589.3|1590.5|1589.3|1590.5|1589.3|4
1654086900000|2022-06-01 12:35:00|1590.6|1589.4|1590.8|1589.6|1590.8|1589.6|1590.6|1589.4|12
1654086910000|2022-06-01 12:35:10|1590.6|1589.4|1590.6|1589.4|1590.6|1589.4|1590.6|1589.4|5
1654086930000|2022-06-01 12:35:30|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|3
1654086940000|2022-06-01 12:35:40|1590.6|1589.4|1590.8|1589.6|1590.8|1589.6|1590.6|1589.4|2
1654086950000|2022-06-01 12:35:50|1590.9|1589.7|1590.8|1589.6|1590.9|1589.7|1590.8|1589.6|2
1654086960000|2022-06-01 12:36:00|1590.7|1589.5|1590.6|1589.4|1590.7|1589.5|1590.4|1589.2|9
1654086970000|2022-06-01 12:36:10|1590.8|1589.6|1590.7|1589.5|1590.8|1589.6|1590.7|1589.5|7
1654086980000|2022-06-01 12:36:20|1590.5|1589.3|1590.5|1589.3|1590.5|1589.3|1590.5|1589.3|1
1654086990000|2022-06-01 12:36:30|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|1
1654087010000|2022-06-01 12:36:50|1589.9|1588.7|1590|1588.8|1590.1|1588.9|1589.9|1588.7|7
1654087020000|2022-06-01 12:37:00|1589.9|1588.7|1589.8|1588.6|1589.9|1588.7|1589.8|1588.6|6
1654087030000|2022-06-01 12:37:10|1589.9|1588.7|1590.5|1589.3|1590.5|1589.3|1589.8|1588.6|1
1654087040000|2022-06-01 12:37:20|1590.3|1589.1|1590.3|1589.1|1590.3|1589.1|1590.3|1589.1|0
1654087050000|2022-06-01 12:37:30|1590.5|1589.3|1590.3|1589.1|1590.5|1589.3|1590.3|1589.1|1
1654087060000|2022-06-01 12:37:40|1590.5|1589.3|1590.7|1589.5|1590.7|1589.5|1590.5|1589.3|1
1654087070000|2022-06-01 12:37:50|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|0
1654087080000|2022-06-01 12:38:00|||||||||11
1654087090000|2022-06-01 12:38:10|1590.9|1589.7|1591|1589.8|1591.1|1589.9|1590.9|1589.7|1
1654087100000|2022-06-01 12:38:20|1590.9|1589.7|1590.8|1589.6|1590.9|1589.7|1590.8|1589.6|5
1654087110000|2022-06-01 12:38:30|1590.5|1589.3|1590.6|1589.4|1590.6|1589.4|1590.5|1589.3|1
1654087120000|2022-06-01 12:38:40|1590.7|1589.5|1590.7|1589.5|1590.7|1589.5|1590.7|1589.5|0
1654087140000|2022-06-01 12:39:00|1590.6|1589.4|1590.7|1589.5|1590.7|1589.5|1590.6|1589.4|0
1654087150000|2022-06-01 12:39:10|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|0
1654087160000|2022-06-01 12:39:20|1590.9|1589.7|1590.9|1589.7|1590.9|1589.7|1590.9|1589.7|1
1654087170000|2022-06-01 12:39:30|1591|1589.8|1590.8|1589.6|1591|1589.8|1590.8|1589.6|2
1654087180000|2022-06-01 12:39:40|1590.9|1589.7|1590.8|1589.6|1590.9|1589.7|1590.8|1589.6|1
1654087200000|2022-06-01 12:40:00|||||||||1
1654087250000|2022-06-01 12:40:50|1590.6|1589.4|1590.5|1589.3|1590.6|1589.4|1590.4|1589.2|9
1654087270000|2022-06-01 12:41:10|1590.4|1589.2|1590.7|1589.5|1590.7|1589.5|1590.4|1589.2|2
1654087300000|2022-06-01 12:41:40|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|0
1654087310000|2022-06-01 12:41:50|1590.7|1589.5|1590.7|1589.5|1590.7|1589.5|1590.7|1589.5|0
1654087340000|2022-06-01 12:42:20|||||||||2
1654087360000|2022-06-01 12:42:40|||||||||4
1654087370000|2022-06-01 12:42:50|1590.8|1589.6|1590.4|1589.2|1590.8|1589.6|1590.3|1589.1|2
1654087380000|2022-06-01 12:43:00|1590.5|1589.3|1590.6|1589.4|1590.7|1589.5|1590.5|1589.3|3
1654087390000|2022-06-01 12:43:10|1590.7|1589.5|1590|1588.8|1590.7|1589.5|1589.9|1588.7|10
1654087400000|2022-06-01 12:43:20|1589.9|1588.7|1590.1|1588.9|1590.1|1588.9|1589.8|1588.6|4
1654087410000|2022-06-01 12:43:30|1590.4|1589.2|1590.3|1589.1|1590.5|1589.3|1590.3|1589.1|23
1654087420000|2022-06-01 12:43:40|1590.2|1589|1590.2|1589|1590.3|1589.1|1590.2|1589|2
1654087430000|2022-06-01 12:43:50|1590.3|1589.1|1590.4|1589.2|1590.4|1589.2|1590.3|1589.1|0
1654087440000|2022-06-01 12:44:00|1590.3|1589.1|1590.3|1589.1|1590.3|1589.1|1589.5|1588.3|25
1654087450000|2022-06-01 12:44:10|1590.7|1589.5|1590.9|1589.7|1590.9|1589.7|1590.6|1589.4|11
1654087460000|2022-06-01 12:44:20|1590.2|1589|1590.2|1589|1590.2|1589|1590.2|1589|8
1654087470000|2022-06-01 12:44:30|1590.6|1589.4|1590.6|1589.4|1590.6|1589.4|1590.5|1589.3|4
1654087480000|2022-06-01 12:44:40|1590.5|1589.3|1590.9|1589.7|1590.9|1589.7|1590.4|1589.2|3
1654087490000|2022-06-01 12:44:50|1591|1589.8|1590.5|1589.3|1591|1589.8|1590.5|1589.3|7
1654090200000|2022-06-01 13:30:00|1593.3|1592.1|1593.9|1592.7|1594.2|1593|1593.1|1591.9|513
1654090210000|2022-06-01 13:30:10|1594.7|1593.5|1593.7|1592.5|1594.7|1593.5|1593.4|1592.2|147
1654090220000|2022-06-01 13:30:20|1593.6|1592.4|1594.7|1593.5|1594.7|1593.5|1593.2|1592|50
1654090230000|2022-06-01 13:30:30|1594.9|1593.7|1594.9|1593.7|1595.2|1594|1594.5|1593.3|113
1654090240000|2022-06-01 13:30:40|1595|1593.8|1595.3|1594.1|1595.3|1594.1|1594.6|1593.4|65
1654090250000|2022-06-01 13:30:50|1595.4|1594.2|1597.2|1596|1597.5|1596.3|1595.1|1593.9|216
1654090260000|2022-06-01 13:31:00|1597.3|1596.1|1598.6|1597.4|1599.3|1598.1|1597.1|1595.9|192
1654090270000|2022-06-01 13:31:10|1598.7|1597.5|1598.2|1597|1598.9|1597.7|1598|1596.8|168
1654090280000|2022-06-01 13:31:20|1598.4|1597.2|1598.6|1597.4|1598.9|1597.7|1597.8|1596.6|102
1654090290000|2022-06-01 13:31:30|1599.3|1598.1|1599.2|1598|1599.8|1598.6|1599.2|1598|36
1654090300000|2022-06-01 13:31:40|1599.4|1598.2|1599.2|1598|1599.5|1598.3|1598.8|1597.6|67
1654090310000|2022-06-01 13:31:50|1599.1|1597.9|1598.4|1597.2|1599.2|1598|1597.5|1596.3|63
1654090320000|2022-06-01 13:32:00|1598.5|1597.3|1596.2|1595|1598.7|1597.5|1596.1|1594.9|101
1654090330000|2022-06-01 13:32:10|1596.1|1594.9|1595.8|1594.6|1597.3|1596.1|1595.6|1594.4|81
1654090340000|2022-06-01 13:32:20|1596|1594.8|1595.4|1594.2|1596|1594.8|1595|1593.8|57
1654090350000|2022-06-01 13:32:30|1595.5|1594.3|1596.5|1595.3|1596.5|1595.3|1595.5|1594.3|35
1654090360000|2022-06-01 13:32:40|1596.4|1595.2|1597.1|1595.9|1597.3|1596.1|1596.4|1595.2|79
1654090370000|2022-06-01 13:32:50|1597|1595.8|1596.2|1595|1597.6|1596.4|1596.2|1595|48
1654090380000|2022-06-01 13:33:00|1596.1|1594.9|1596.1|1594.9|1596.3|1595.1|1595.3|1594.1|156
1654090390000|2022-06-01 13:33:10|1596|1594.8|1596.8|1595.6|1597|1595.8|1595.9|1594.7|77
1654090400000|2022-06-01 13:33:20|1596.9|1595.7|1597.1|1595.9|1597.4|1596.2|1596.2|1595|36
1654090410000|2022-06-01 13:33:30|1597.2|1596|1597|1595.8|1597.7|1596.5|1597|1595.8|54
1654090420000|2022-06-01 13:33:40|1597.1|1595.9|1597|1595.8|1597.2|1596|1596.9|1595.7|20
1654090430000|2022-06-01 13:33:50|1596.9|1595.7|1596.9|1595.7|1597.4|1596.2|1596.8|1595.6|19
1654090440000|2022-06-01 13:34:00|1597.1|1595.9|1596|1594.8|1597.3|1596.1|1596|1594.8|57
1654090450000|2022-06-01 13:34:10|1596.1|1594.9|1596.2|1595|1596.5|1595.3|1596|1594.8|28
1654090460000|2022-06-01 13:34:20|1596.4|1595.2|1596.4|1595.2|1596.4|1595.2|1596|1594.8|34
1654090470000|2022-06-01 13:34:30|1596.7|1595.5|1596|1594.8|1596.8|1595.6|1596|1594.8|41
1654090480000|2022-06-01 13:34:40|1596.1|1594.9|1595.6|1594.4|1596.2|1595|1595.5|1594.3|18
1654090490000|2022-06-01 13:34:50|1595.4|1594.2|1594.8|1593.6|1595.4|1594.2|1594.6|1593.4|40
1654090500000|2022-06-01 13:35:00|1594.9|1593.7|1594.6|1593.4|1595|1593.8|1594.5|1593.3|42
1654090510000|2022-06-01 13:35:10|1594.7|1593.5|1593.7|1592.5|1594.7|1593.5|1593.7|1592.5|49
1654090520000|2022-06-01 13:35:20|1593.9|1592.7|1594.4|1593.2|1594.5|1593.3|1593.9|1592.7|26
1654090530000|2022-06-01 13:35:30|1594.3|1593.1|1594.6|1593.4|1595.3|1594.1|1594.3|1593.1|130
1654090540000|2022-06-01 13:35:40|1594.7|1593.5|1594.2|1593|1595.1|1593.9|1594.2|1593|52
1654090550000|2022-06-01 13:35:50|1594.3|1593.1|1595.1|1593.9|1595.2|1594|1594.3|1593.1|26
1654090560000|2022-06-01 13:36:00|1595.2|1594|1595.4|1594.2|1595.9|1594.7|1595.2|1594|39
1654090570000|2022-06-01 13:36:10|1595.2|1594|1595.9|1594.7|1596|1594.8|1595.2|1594|37
1654090580000|2022-06-01 13:36:20|1596|1594.8|1598.2|1597|1598.3|1597.1|1595.9|1594.7|58
1654090590000|2022-06-01 13:36:30|1598|1596.8|1597.6|1596.4|1598.1|1596.9|1597.6|1596.4|47
1654090600000|2022-06-01 13:36:40|1597.7|1596.5|1597.4|1596.2|1597.9|1596.7|1597.4|1596.2|32
1654090610000|2022-06-01 13:36:50|1596.9|1595.7|1596.3|1595.1|1596.9|1595.7|1596|1594.8|71
1654090620000|2022-06-01 13:37:00|1596.5|1595.3|1596.4|1595.2|1596.8|1595.6|1596.1|1594.9|23
1654090630000|2022-06-01 13:37:10|1596.3|1595.1|1597|1595.8|1597.1|1595.9|1596.3|1595.1|19
1654090640000|2022-06-01 13:37:20|1597.1|1595.9|1597.9|1596.7|1597.9|1596.7|1597.1|1595.9|21
1654090650000|2022-06-01 13:37:30|1597.8|1596.6|1597.8|1596.6|1597.8|1596.6|1597.8|1596.6|6
1654090660000|2022-06-01 13:37:40|1597.9|1596.7|1597.7|1596.5|1598|1596.8|1597.6|1596.4|24
1654090670000|2022-06-01 13:37:50|1597.9|1596.7|1597.9|1596.7|1598.2|1597|1597.9|1596.7|19
1654090680000|2022-06-01 13:38:00|1597.7|1596.5|1598.3|1597.1|1598.6|1597.4|1597.7|1596.5|101
1654090690000|2022-06-01 13:38:10|1598.2|1597|1597.1|1595.9|1598.2|1597|1597.1|1595.9|40
1654090700000|2022-06-01 13:38:20|1596.6|1595.4|1596.4|1595.2|1596.6|1595.4|1596|1594.8|39
1654090710000|2022-06-01 13:38:30|1596.6|1595.4|1595.6|1594.4|1596.6|1595.4|1595.6|1594.4|41
1654090720000|2022-06-01 13:38:40|1595.3|1594.1|1595.5|1594.3|1596.1|1594.9|1595.2|1594|79
1654090730000|2022-06-01 13:38:50|1595.4|1594.2|1595.5|1594.3|1596.2|1595|1595.4|1594.2|42
1654090740000|2022-06-01 13:39:00|1595.6|1594.4|1595.9|1594.7|1596.1|1594.9|1595.3|1594.1|67
1654090750000|2022-06-01 13:39:10|1595.8|1594.6|1596.5|1595.3|1596.8|1595.6|1595.8|1594.6|43
1654090760000|2022-06-01 13:39:20|1596.8|1595.6|1597.3|1596.1|1597.5|1596.3|1596.7|1595.5|17
1654090770000|2022-06-01 13:39:30|1597.5|1596.3|1597|1595.8|1597.6|1596.4|1597|1595.8|48
1654090780000|2022-06-01 13:39:40|1597.1|1595.9|1597.2|1596|1597.3|1596.1|1596.9|1595.7|20
1654090790000|2022-06-01 13:39:50|1597.1|1595.9|1597.1|1595.9|1597.2|1596|1596.9|1595.7|51
1654090800000|2022-06-01 13:40:00|1597.2|1596|1597|1595.8|1597.6|1596.4|1596.8|1595.6|94
1654090810000|2022-06-01 13:40:10|1597.1|1595.9|1596.8|1595.6|1597.1|1595.9|1596.2|1595|21
1654090820000|2022-06-01 13:40:20|1596.5|1595.3|1596.2|1595|1596.5|1595.3|1595.9|1594.7|22
1654090830000|2022-06-01 13:40:30|1596.4|1595.2|1595.7|1594.5|1596.5|1595.3|1595.7|1594.5|13
1654090840000|2022-06-01 13:40:40|1595.6|1594.4|1595.7|1594.5|1595.8|1594.6|1595.4|1594.2|28
1654090850000|2022-06-01 13:40:50|1595.6|1594.4|1595.5|1594.3|1596.3|1595.1|1595.5|1594.3|43
1654090860000|2022-06-01 13:41:00|1595.3|1594.1|1594.7|1593.5|1595.4|1594.2|1594.5|1593.3|90
1654090870000|2022-06-01 13:41:10|1594.8|1593.6|1595.5|1594.3|1595.6|1594.4|1594.5|1593.3|27
1654090880000|2022-06-01 13:41:20|1595.4|1594.2|1595.8|1594.6|1595.8|1594.6|1595.2|1594|39
1654090890000|2022-06-01 13:41:30|1595.7|1594.5|1596.3|1595.1|1596.3|1595.1|1595.7|1594.5|18
1654090900000|2022-06-01 13:41:40|1596.2|1595|1595.8|1594.6|1596.5|1595.3|1595.8|1594.6|14
1654090910000|2022-06-01 13:41:50|1595.9|1594.7|1595.1|1593.9|1596.1|1594.9|1595|1593.8|28
1654090920000|2022-06-01 13:42:00|1595.4|1594.2|1595|1593.8|1595.5|1594.3|1594.8|1593.6|29
1654090930000|2022-06-01 13:42:10|1595.1|1593.9|1594.1|1592.9|1595.1|1593.9|1594.1|1592.9|24
1654090940000|2022-06-01 13:42:20|1593.9|1592.7|1593.7|1592.5|1594.2|1593|1593.6|1592.4|47
1654090950000|2022-06-01 13:42:30|1593.8|1592.6|1592.9|1591.7|1594|1592.8|1592.7|1591.5|29
1654090960000|2022-06-01 13:42:40|1592.8|1591.6|1591.9|1590.7|1592.9|1591.7|1591.9|1590.7|90
1654090970000|2022-06-01 13:42:50|1591.8|1590.6|1591.5|1590.3|1591.9|1590.7|1591.3|1590.1|42
1654090980000|2022-06-01 13:43:00|1591.4|1590.2|1591.7|1590.5|1591.8|1590.6|1591.2|1590|69
1654090990000|2022-06-01 13:43:10|1591.6|1590.4|1591.8|1590.6|1592|1590.8|1591.3|1590.1|145
1654091000000|2022-06-01 13:43:20|1591.9|1590.7|1592.2|1591|1592.2|1591|1591.9|1590.7|59
1654091010000|2022-06-01 13:43:30|1592.6|1591.4|1593|1591.8|1593.1|1591.9|1592.6|1591.4|13
1654091020000|2022-06-01 13:43:40|1593.4|1592.2|1593.9|1592.7|1594|1592.8|1593.4|1592.2|45
1654091030000|2022-06-01 13:43:50|1594|1592.8|1594.5|1593.3|1595.2|1594|1594|1592.8|52
1654091040000|2022-06-01 13:44:00|1594.4|1593.2|1594.3|1593.1|1594.9|1593.7|1594.3|1593.1|44
1654091050000|2022-06-01 13:44:10|1594.2|1593|1594.2|1593|1594.3|1593.1|1594.1|1592.9|26
1654091060000|2022-06-01 13:44:20|1594.1|1592.9|1594.2|1593|1594.4|1593.2|1593.9|1592.7|19
1654091070000|2022-06-01 13:44:30|1594|1592.8|1593.9|1592.7|1594|1592.8|1593.8|1592.6|24
1654091080000|2022-06-01 13:44:40|1593.8|1592.6|1593.6|1592.4|1593.9|1592.7|1593.5|1592.3|162
1654091090000|2022-06-01 13:44:50|1593.5|1592.3|1593|1591.8|1593.5|1592.3|1593|1591.8|97
1654091100000|2022-06-01 13:45:00|1593.1|1591.9|1593|1591.8|1593.3|1592.1|1593|1591.8|24
1654091110000|2022-06-01 13:45:10|1592.9|1591.7|1591.1|1589.9|1592.9|1591.7|1591.1|1589.9|51
1654091120000|2022-06-01 13:45:20|1590.9|1589.7|1591.1|1589.9|1591.3|1590.1|1590.9|1589.7|132
1654091130000|2022-06-01 13:45:30|1591|1589.8|1590.9|1589.7|1591.1|1589.9|1590.6|1589.4|84
1654091140000|2022-06-01 13:45:40|1590.8|1589.6|1591.5|1590.3|1591.6|1590.4|1589.7|1588.5|103
1654091150000|2022-06-01 13:45:50|1591.4|1590.2|1592.1|1590.9|1592.2|1591|1591.4|1590.2|24
1654091160000|2022-06-01 13:46:00|1592.3|1591.1|1591.8|1590.6|1592.3|1591.1|1591.6|1590.4|56
1654091170000|2022-06-01 13:46:10|1591.6|1590.4|1590.7|1589.5|1591.6|1590.4|1590.6|1589.4|56
1654091180000|2022-06-01 13:46:20|1590.8|1589.6|1591|1589.8|1591|1589.8|1590.8|1589.6|12
1654091190000|2022-06-01 13:46:30|1590.9|1589.7|1591.7|1590.5|1591.7|1590.5|1590.8|1589.6|59
1654091200000|2022-06-01 13:46:40|1591.9|1590.7|1592|1590.8|1592.4|1591.2|1591.8|1590.6|55
1654091210000|2022-06-01 13:46:50|1591.9|1590.7|1591.3|1590.1|1591.9|1590.7|1591.1|1589.9|81
1654091220000|2022-06-01 13:47:00|1591.5|1590.3|1591.8|1590.6|1592|1590.8|1591.3|1590.1|31
1654091230000|2022-06-01 13:47:10|1591.7|1590.5|1591.8|1590.6|1591.8|1590.6|1591.4|1590.2|20
1654091240000|2022-06-01 13:47:20|1592.1|1590.9|1593.1|1591.9|1593.5|1592.3|1592.1|1590.9|98
1654091250000|2022-06-01 13:47:30|1592.7|1591.5|1593|1591.8|1593.1|1591.9|1592.5|1591.3|21
1654091260000|2022-06-01 13:47:40|1592.9|1591.7|1592.7|1591.5|1592.9|1591.7|1592.7|1591.5|15
1654091270000|2022-06-01 13:47:50|1592.8|1591.6|1592.7|1591.5|1593.1|1591.9|1592.7|1591.5|4
1654091280000|2022-06-01 13:48:00|1592.4|1591.2|1593|1591.8|1593|1591.8|1592.4|1591.2|30
1654091290000|2022-06-01 13:48:10|1592.9|1591.7|1592.3|1591.1|1592.9|1591.7|1592.3|1591.1|72
1654091300000|2022-06-01 13:48:20|1592.1|1590.9|1592.9|1591.7|1592.9|1591.7|1592.1|1590.9|41
1654091310000|2022-06-01 13:48:30|1592.8|1591.6|1593.2|1592|1593.5|1592.3|1592.8|1591.6|26
1654091320000|2022-06-01 13:48:40|1593.7|1592.5|1593.9|1592.7|1594|1592.8|1593.5|1592.3|49
1654091330000|2022-06-01 13:48:50|1593.7|1592.5|1594.3|1593.1|1594.3|1593.1|1593.6|1592.4|10
1654091340000|2022-06-01 13:49:00|1594.1|1592.9|1594.2|1593|1594.4|1593.2|1594|1592.8|19
1654091350000|2022-06-01 13:49:10|1594.1|1592.9|1594.5|1593.3|1594.6|1593.4|1594|1592.8|22
1654091360000|2022-06-01 13:49:20|1594.6|1593.4|1594.7|1593.5|1594.8|1593.6|1594.4|1593.2|16
1654091370000|2022-06-01 13:49:30|1594.6|1593.4|1594.8|1593.6|1595.6|1594.4|1594.5|1593.3|39
1654091380000|2022-06-01 13:49:40|1594.9|1593.7|1594.5|1593.3|1594.9|1593.7|1594.5|1593.3|31
1654091390000|2022-06-01 13:49:50|1594.3|1593.1|1593.8|1592.6|1594.5|1593.3|1593.6|1592.4|13
1654091400000|2022-06-01 13:50:00|1593.9|1592.7|1594|1592.8|1594.1|1592.9|1593.8|1592.6|4
1654091410000|2022-06-01 13:50:10|1594.4|1593.2|1594|1592.8|1594.4|1593.2|1593.9|1592.7|17
1654091420000|2022-06-01 13:50:20|1593.9|1592.7|1593.7|1592.5|1593.9|1592.7|1593.6|1592.4|11
1654091430000|2022-06-01 13:50:30|1593.2|1592|1592.7|1591.5|1593.2|1592|1592.7|1591.5|47
1654091440000|2022-06-01 13:50:40|1592.8|1591.6|1592.6|1591.4|1592.9|1591.7|1592.4|1591.2|17
1654091450000|2022-06-01 13:50:50|1592.7|1591.5|1592.7|1591.5|1592.8|1591.6|1592.6|1591.4|6
1654091460000|2022-06-01 13:51:00|1592.6|1591.4|1593|1591.8|1593|1591.8|1592.2|1591|25
1654091470000|2022-06-01 13:51:10|1592.9|1591.7|1593|1591.8|1593|1591.8|1592.7|1591.5|5
1654091480000|2022-06-01 13:51:20|1593.1|1591.9|1593.2|1592|1593.2|1592|1593.1|1591.9|10
1654091490000|2022-06-01 13:51:30|1593|1591.8|1592.7|1591.5|1593.2|1592|1592.7|1591.5|28
1654091500000|2022-06-01 13:51:40|1592.6|1591.4|1592.9|1591.7|1593|1591.8|1592.6|1591.4|21
1654091510000|2022-06-01 13:51:50|1593|1591.8|1593.3|1592.1|1593.3|1592.1|1593|1591.8|7
1654091520000|2022-06-01 13:52:00|1593.2|1592|1593.4|1592.2|1593.5|1592.3|1593|1591.8|14
1654091530000|2022-06-01 13:52:10|1593.6|1592.4|1592.1|1590.9|1593.9|1592.7|1592.1|1590.9|152
1654091540000|2022-06-01 13:52:20|1592.2|1591|1591.9|1590.7|1592.2|1591|1591.1|1589.9|153
1654091550000|2022-06-01 13:52:30|1592.1|1590.9|1592|1590.8|1592.1|1590.9|1591.5|1590.3|21
1654091560000|2022-06-01 13:52:40|1591.9|1590.7|1591.6|1590.4|1592|1590.8|1591.5|1590.3|36
1654091570000|2022-06-01 13:52:50|1591.5|1590.3|1591.8|1590.6|1591.8|1590.6|1591.4|1590.2|26
1654091580000|2022-06-01 13:53:00|1592|1590.8|1591.8|1590.6|1592|1590.8|1591.8|1590.6|14
1654091590000|2022-06-01 13:53:10|1592.2|1591|1592.8|1591.6|1592.8|1591.6|1592.2|1591|22
1654091600000|2022-06-01 13:53:20|1592.7|1591.5|1592.7|1591.5|1592.9|1591.7|1592.7|1591.5|6
1654091610000|2022-06-01 13:53:30|1592.8|1591.6|1592.5|1591.3|1592.9|1591.7|1592.5|1591.3|5
1654091620000|2022-06-01 13:53:40|1592.4|1591.2|1592.3|1591.1|1592.8|1591.6|1592.2|1591|38
1654091630000|2022-06-01 13:53:50|1592.4|1591.2|1591.2|1590|1592.4|1591.2|1591.1|1589.9|71
1654091640000|2022-06-01 13:54:00|1591.1|1589.9|1591.4|1590.2|1591.4|1590.2|1590.9|1589.7|86
1654091650000|2022-06-01 13:54:10|1591.3|1590.1|1592.1|1590.9|1592.1|1590.9|1591.3|1590.1|50
1654091660000|2022-06-01 13:54:20|1592.3|1591.1|1592|1590.8|1592.3|1591.1|1592|1590.8|69
1654091670000|2022-06-01 13:54:30|1591.8|1590.6|1592.4|1591.2|1592.6|1591.4|1591.7|1590.5|96
1654091680000|2022-06-01 13:54:40|1592.3|1591.1|1592.6|1591.4|1592.6|1591.4|1592|1590.8|65
1654091690000|2022-06-01 13:54:50|1592.7|1591.5|1593.1|1591.9|1593.4|1592.2|1592.7|1591.5|33
1654091700000|2022-06-01 13:55:00|1593.2|1592|1592.8|1591.6|1593.2|1592|1592.7|1591.5|22
1654091710000|2022-06-01 13:55:10|1592.7|1591.5|1592.9|1591.7|1592.9|1591.7|1592.4|1591.2|12
1654091720000|2022-06-01 13:55:20|1592.8|1591.6|1592.6|1591.4|1592.9|1591.7|1592.5|1591.3|6
1654091730000|2022-06-01 13:55:30|1592.7|1591.5|1593.6|1592.4|1593.7|1592.5|1592.7|1591.5|14
1654091740000|2022-06-01 13:55:40|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|1593.3|1592.1|8
1654091750000|2022-06-01 13:55:50|1593.6|1592.4|1593.7|1592.5|1593.7|1592.5|1593.4|1592.2|6
1654091760000|2022-06-01 13:56:00|1593.8|1592.6|1593.7|1592.5|1594|1592.8|1593.7|1592.5|26
1654091770000|2022-06-01 13:56:10|1593.6|1592.4|1593.7|1592.5|1593.7|1592.5|1593.6|1592.4|5
1654091780000|2022-06-01 13:56:20|1593.8|1592.6|1593.7|1592.5|1593.8|1592.6|1593.7|1592.5|12
1654091790000|2022-06-01 13:56:30|1593.6|1592.4|1593.6|1592.4|1593.6|1592.4|1593.6|1592.4|2
1654091800000|2022-06-01 13:56:40|1593.7|1592.5|1593.3|1592.1|1593.7|1592.5|1593.3|1592.1|6
1654091810000|2022-06-01 13:56:50|1593.2|1592|1592.9|1591.7|1593.2|1592|1592.8|1591.6|7
1654091820000|2022-06-01 13:57:00|1592.7|1591.5|1593.2|1592|1593.4|1592.2|1592.7|1591.5|20
1654091830000|2022-06-01 13:57:10|1593.4|1592.2|1593.6|1592.4|1593.8|1592.6|1593.4|1592.2|30
1654091840000|2022-06-01 13:57:20|1593.5|1592.3|1593.7|1592.5|1593.7|1592.5|1593.4|1592.2|11
1654091850000|2022-06-01 13:57:30|1593.5|1592.3|1593.7|1592.5|1593.7|1592.5|1593.5|1592.3|5
1654091860000|2022-06-01 13:57:40|1593.4|1592.2|1593.4|1592.2|1593.5|1592.3|1593.4|1592.2|6
1654091870000|2022-06-01 13:57:50|1593.6|1592.4|1593.6|1592.4|1593.6|1592.4|1593.5|1592.3|9
1654091880000|2022-06-01 13:58:00|1593.5|1592.3|1593.6|1592.4|1593.7|1592.5|1593.5|1592.3|10
1654091890000|2022-06-01 13:58:10|1593.7|1592.5|1593.7|1592.5|1593.8|1592.6|1593.7|1592.5|4
1654091900000|2022-06-01 13:58:20|1593.6|1592.4|1593.8|1592.6|1593.8|1592.6|1593.6|1592.4|11
1654091910000|2022-06-01 13:58:30|1593.6|1592.4|1594.1|1592.9|1594.1|1592.9|1593.6|1592.4|19
1654091920000|2022-06-01 13:58:40|1594|1592.8|1594.1|1592.9|1594.1|1592.9|1593.9|1592.7|4
1654091930000|2022-06-01 13:58:50|1594|1592.8|1594.1|1592.9|1594.1|1592.9|1593.8|1592.6|13
1654091940000|2022-06-01 13:59:00|1594|1592.8|1594.1|1592.9|1594.1|1592.9|1593.9|1592.7|40
1654091950000|2022-06-01 13:59:10|1594|1592.8|1593.9|1592.7|1594.1|1592.9|1593.9|1592.7|12
1654091960000|2022-06-01 13:59:20|1594.1|1592.9|1594|1592.8|1594.1|1592.9|1593.9|1592.7|2
1654091970000|2022-06-01 13:59:30|1594.1|1592.9|1594.2|1593|1594.5|1593.3|1594.1|1592.9|42
1654091980000|2022-06-01 13:59:40|1594.3|1593.1|1594.4|1593.2|1594.4|1593.2|1594.2|1593|7
1654091990000|2022-06-01 13:59:50|1594.3|1593.1|1594.3|1593.1|1594.4|1593.2|1594.2|1593|2
1654092000000|2022-06-01 14:00:00|1594.4|1593.2|1594.4|1593.2|1594.5|1593.3|1594.3|1593.1|26
1654092010000|2022-06-01 14:00:10|1594|1592.8|1593.7|1592.5|1594.1|1592.9|1593.6|1592.4|65
1654092020000|2022-06-01 14:00:20|1593.3|1592.1|1592.6|1591.4|1593.3|1592.1|1592.6|1591.4|28
1654092030000|2022-06-01 14:00:30|1592.5|1591.3|1592.9|1591.7|1592.9|1591.7|1592.5|1591.3|57
1654092040000|2022-06-01 14:00:40|1593|1591.8|1592.8|1591.6|1593|1591.8|1592.5|1591.3|27
1654092050000|2022-06-01 14:00:50|1592.6|1591.4|1592.4|1591.2|1592.6|1591.4|1592.4|1591.2|5
1654092060000|2022-06-01 14:01:00|1592.5|1591.3|1592.8|1591.6|1592.8|1591.6|1592.5|1591.3|20
1654092070000|2022-06-01 14:01:10|1592.9|1591.7|1592.9|1591.7|1592.9|1591.7|1592.8|1591.6|6
1654092080000|2022-06-01 14:01:20|1593.1|1591.9|1594|1592.8|1594|1592.8|1593|1591.8|45
1654092090000|2022-06-01 14:01:30|1593.8|1592.6|1594|1592.8|1594.5|1593.3|1593.7|1592.5|108
1654092100000|2022-06-01 14:01:40|1594.1|1592.9|1594.2|1593|1594.3|1593.1|1594|1592.8|97
1654092110000|2022-06-01 14:01:50|1594.3|1593.1|1594.3|1593.1|1594.6|1593.4|1594.2|1593|69
1654092120000|2022-06-01 14:02:00|1594.4|1593.2|1594.9|1593.7|1595.2|1594|1594.4|1593.2|30
1654092130000|2022-06-01 14:02:10|1594.8|1593.6|1595.2|1594|1595.3|1594.1|1594.6|1593.4|23
1654092140000|2022-06-01 14:02:20|1595.3|1594.1|1594.8|1593.6|1595.4|1594.2|1594.8|1593.6|25
1654092150000|2022-06-01 14:02:30|1594.7|1593.5|1594.9|1593.7|1595|1593.8|1594.6|1593.4|13
1654092160000|2022-06-01 14:02:40|1594.8|1593.6|1594.8|1593.6|1594.8|1593.6|1594.7|1593.5|13
1654092170000|2022-06-01 14:02:50|1594.9|1593.7|1594.8|1593.6|1594.9|1593.7|1594.7|1593.5|24
1654092180000|2022-06-01 14:03:00|1595|1593.8|1594.6|1593.4|1595.2|1594|1594.3|1593.1|46
1654092190000|2022-06-01 14:03:10|1594.4|1593.2|1594.8|1593.6|1594.8|1593.6|1594.4|1593.2|28
1654092200000|2022-06-01 14:03:20|1595|1593.8|1595.3|1594.1|1595.3|1594.1|1594.8|1593.6|50
1654092210000|2022-06-01 14:03:30|1595.4|1594.2|1595|1593.8|1595.5|1594.3|1595|1593.8|39
1654092220000|2022-06-01 14:03:40|1594.9|1593.7|1594.9|1593.7|1594.9|1593.7|1594.9|1593.7|33
1654092230000|2022-06-01 14:03:50|1595.1|1593.9|1595.2|1594|1595.4|1594.2|1595.1|1593.9|6
1654092240000|2022-06-01 14:04:00|1595.3|1594.1|1595.5|1594.3|1595.5|1594.3|1595.2|1594|30
1654092250000|2022-06-01 14:04:10|1595.4|1594.2|1595.9|1594.7|1595.9|1594.7|1595.4|1594.2|71
1654092260000|2022-06-01 14:04:20|1596|1594.8|1595.9|1594.7|1596.1|1594.9|1595.7|1594.5|57
1654092270000|2022-06-01 14:04:30|1595.7|1594.5|1594.7|1593.5|1595.7|1594.5|1594.7|1593.5|54
1654092280000|2022-06-01 14:04:40|1594.8|1593.6|1594.7|1593.5|1594.8|1593.6|1594.3|1593.1|22
1654092290000|2022-06-01 14:04:50|1594.4|1593.2|1594.7|1593.5|1594.8|1593.6|1594|1592.8|63
1654092300000|2022-06-01 14:05:00|1594.8|1593.6|1594|1592.8|1594.8|1593.6|1593.8|1592.6|32
1654092310000|2022-06-01 14:05:10|1594.4|1593.2|1595|1593.8|1595|1593.8|1594.4|1593.2|53
1654092320000|2022-06-01 14:05:20|1594.8|1593.6|1595.1|1593.9|1595.1|1593.9|1594.8|1593.6|39
1654092330000|2022-06-01 14:05:30|1595.3|1594.1|1595.3|1594.1|1595.3|1594.1|1595.1|1593.9|53
1654092340000|2022-06-01 14:05:40|1595.4|1594.2|1595.4|1594.2|1595.6|1594.4|1595.3|1594.1|26
1654092350000|2022-06-01 14:05:50|1595.3|1594.1|1595.2|1594|1595.4|1594.2|1595|1593.8|22
1654092360000|2022-06-01 14:06:00|1595.1|1593.9|1595.1|1593.9|1595.3|1594.1|1595.1|1593.9|36
1654092370000|2022-06-01 14:06:10|1595.3|1594.1|1595.4|1594.2|1595.4|1594.2|1595.1|1593.9|20
1654092380000|2022-06-01 14:06:20|1595.3|1594.1|1594.6|1593.4|1595.3|1594.1|1594.4|1593.2|58
1654092390000|2022-06-01 14:06:30|1594.8|1593.6|1594.8|1593.6|1594.8|1593.6|1594.6|1593.4|24
1654092400000|2022-06-01 14:06:40|1594.6|1593.4|1594.6|1593.4|1594.6|1593.4|1594.6|1593.4|45
1654092410000|2022-06-01 14:06:50|1594.7|1593.5|1594.8|1593.6|1594.8|1593.6|1594.7|1593.5|9
1654092420000|2022-06-01 14:07:00|1594.6|1593.4|1594.8|1593.6|1594.8|1593.6|1594.6|1593.4|21
1654092430000|2022-06-01 14:07:10|1595|1593.8|1594.6|1593.4|1595|1593.8|1594.6|1593.4|34
1654092440000|2022-06-01 14:07:20|||||||||18
1654092450000|2022-06-01 14:07:30|1594.2|1593|1594.3|1593.1|1594.4|1593.2|1594.1|1592.9|17
1654092460000|2022-06-01 14:07:40|1594.5|1593.3|1594.8|1593.6|1594.8|1593.6|1594.4|1593.2|7
1654092470000|2022-06-01 14:07:50|1594.9|1593.7|1594.7|1593.5|1594.9|1593.7|1594.7|1593.5|7
1654092480000|2022-06-01 14:08:00|1594.8|1593.6|1594.9|1593.7|1594.9|1593.7|1594.8|1593.6|5
1654092490000|2022-06-01 14:08:10|1594.8|1593.6|1594.9|1593.7|1594.9|1593.7|1594.8|1593.6|45
1654092500000|2022-06-01 14:08:20|1594.8|1593.6|1595.2|1594|1595.2|1594|1594.8|1593.6|40
1654092510000|2022-06-01 14:08:30|1595.3|1594.1|1595.2|1594|1595.3|1594.1|1595.1|1593.9|4
1654092520000|2022-06-01 14:08:40|1595.3|1594.1|1595.5|1594.3|1595.5|1594.3|1595.2|1594|13
1654092530000|2022-06-01 14:08:50|1595.6|1594.4|1595.9|1594.7|1595.9|1594.7|1595.5|1594.3|18
1654092540000|2022-06-01 14:09:00|1596|1594.8|1595.3|1594.1|1596|1594.8|1595.2|1594|18
1654092550000|2022-06-01 14:09:10|1595.4|1594.2|1596|1594.8|1596.2|1595|1595.2|1594|50
1654092560000|2022-06-01 14:09:20|1595.8|1594.6|1596.9|1595.7|1596.9|1595.7|1595.7|1594.5|180
1654092570000|2022-06-01 14:09:30|1597.2|1596|1597.6|1596.4|1597.6|1596.4|1597.1|1595.9|102
1654092580000|2022-06-01 14:09:40|1597.7|1596.5|1597.9|1596.7|1597.9|1596.7|1597.5|1596.3|54
1654092590000|2022-06-01 14:09:50|1597.8|1596.6|1597.8|1596.6|1597.8|1596.6|1597.5|1596.3|79
1654092600000|2022-06-01 14:10:00|1597.7|1596.5|1597.5|1596.3|1597.7|1596.5|1597.3|1596.1|55
1654092610000|2022-06-01 14:10:10|1597.4|1596.2|1597.9|1596.7|1597.9|1596.7|1597.2|1596|48
1654092620000|2022-06-01 14:10:20|1597.8|1596.6|1598.1|1596.9|1598.1|1596.9|1597.7|1596.5|29
1654092630000|2022-06-01 14:10:30|1598|1596.8|1598.2|1597|1598.2|1597|1597.6|1596.4|48
1654092640000|2022-06-01 14:10:40|1598|1596.8|1597.6|1596.4|1598.1|1596.9|1597.5|1596.3|33
1654092650000|2022-06-01 14:10:50|1597.5|1596.3|1597.9|1596.7|1598|1596.8|1597.5|1596.3|190
1654092660000|2022-06-01 14:11:00|1598|1596.8|1598.4|1597.2|1598.6|1597.4|1597.9|1596.7|95
1654092670000|2022-06-01 14:11:10|1598.1|1596.9|1598.5|1597.3|1598.5|1597.3|1598.1|1596.9|86
1654092680000|2022-06-01 14:11:20|1598.3|1597.1|1597.5|1596.3|1598.3|1597.1|1597.5|1596.3|38
1654092690000|2022-06-01 14:11:30|1597.6|1596.4|1597.8|1596.6|1598|1596.8|1597.5|1596.3|16
1654092700000|2022-06-01 14:11:40|1597.5|1596.3|1597.4|1596.2|1597.5|1596.3|1597|1595.8|50
1654092710000|2022-06-01 14:11:50|1597.3|1596.1|1597|1595.8|1597.5|1596.3|1597|1595.8|65
1654092720000|2022-06-01 14:12:00|1596.9|1595.7|1597.4|1596.2|1597.4|1596.2|1596.9|1595.7|11
1654092730000|2022-06-01 14:12:10|1597.3|1596.1|1597.6|1596.4|1597.6|1596.4|1597.2|1596|27
1654092740000|2022-06-01 14:12:20|1597.5|1596.3|1597.5|1596.3|1597.9|1596.7|1597.5|1596.3|23
1654092750000|2022-06-01 14:12:30|1597.6|1596.4|1597.9|1596.7|1598|1596.8|1597.6|1596.4|48
1654092760000|2022-06-01 14:12:40|1598|1596.8|1598.3|1597.1|1598.4|1597.2|1598|1596.8|125
1654092770000|2022-06-01 14:12:50|1598.4|1597.2|1598.3|1597.1|1598.8|1597.6|1598.1|1596.9|43
1654092780000|2022-06-01 14:13:00|1598.5|1597.3|1598.6|1597.4|1598.8|1597.6|1598.1|1596.9|66
1654092790000|2022-06-01 14:13:10|1598.8|1597.6|1598.8|1597.6|1598.9|1597.7|1598.7|1597.5|44
1654092800000|2022-06-01 14:13:20|1598.9|1597.7|1598.9|1597.7|1599|1597.8|1598.8|1597.6|52
1654092810000|2022-06-01 14:13:30|1598.8|1597.6|1598.7|1597.5|1599|1597.8|1598.6|1597.4|15
1654092820000|2022-06-01 14:13:40|1598.8|1597.6|1599|1597.8|1599|1597.8|1598.8|1597.6|48
1654092830000|2022-06-01 14:13:50|1598.8|1597.6|1598.4|1597.2|1599|1597.8|1598.4|1597.2|73
1654092840000|2022-06-01 14:14:00|1598.3|1597.1|1598.5|1597.3|1598.5|1597.3|1598.1|1596.9|50
1654092850000|2022-06-01 14:14:10|1598.4|1597.2|1598.5|1597.3|1598.8|1597.6|1598.4|1597.2|11
1654092860000|2022-06-01 14:14:20|1598.8|1597.6|1598.7|1597.5|1599|1597.8|1598.5|1597.3|63
1654092870000|2022-06-01 14:14:30|1598.8|1597.6|1598.8|1597.6|1599|1597.8|1598.6|1597.4|30
1654092880000|2022-06-01 14:14:40|1598.7|1597.5|1598.6|1597.4|1599|1597.8|1598.5|1597.3|94
1654092890000|2022-06-01 14:14:50|1598.7|1597.5|1599|1597.8|1599|1597.8|1598.5|1597.3|17
1654092900000|2022-06-01 14:15:00|1598.9|1597.7|1598.9|1597.7|1599.2|1598|1598.9|1597.7|23
1654092910000|2022-06-01 14:15:10|1599|1597.8|1599.4|1598.2|1599.4|1598.2|1598.9|1597.7|27
1654092920000|2022-06-01 14:15:20|1600.7|1599.5|1600.6|1599.4|1600.9|1599.7|1600.6|1599.4|169
1654092930000|2022-06-01 14:15:30|1600.7|1599.5|1599.9|1598.7|1600.7|1599.5|1599.9|1598.7|30
1654092940000|2022-06-01 14:15:40|1600.1|1598.9|1600.2|1599|1600.2|1599|1600.1|1598.9|28
1654092950000|2022-06-01 14:15:50|1600|1598.8|1600.5|1599.3|1600.6|1599.4|1599.9|1598.7|64
1654092960000|2022-06-01 14:16:00|1600.9|1599.7|1600.5|1599.3|1600.9|1599.7|1600.5|1599.3|34
1654092970000|2022-06-01 14:16:10|1600.3|1599.1|1600.9|1599.7|1600.9|1599.7|1600|1598.8|94
1654092980000|2022-06-01 14:16:20|1600.8|1599.6|1601.5|1600.3|1601.6|1600.4|1600.7|1599.5|129
1654092990000|2022-06-01 14:16:30|1602|1600.8|1602.6|1601.4|1602.6|1601.4|1602|1600.8|77
1654093000000|2022-06-01 14:16:40|1602.5|1601.3|1602.2|1601|1602.6|1601.4|1602|1600.8|76
1654093010000|2022-06-01 14:16:50|1602|1600.8|1601.7|1600.5|1602|1600.8|1601.5|1600.3|29
1654093020000|2022-06-01 14:17:00|1601.6|1600.4|1600.7|1599.5|1601.7|1600.5|1600.7|1599.5|53
1654093030000|2022-06-01 14:17:10|1600.6|1599.4|1600.9|1599.7|1601|1599.8|1600.4|1599.2|54
1654093040000|2022-06-01 14:17:20|1601.1|1599.9|1601.4|1600.2|1601.4|1600.2|1600.9|1599.7|23
1654093050000|2022-06-01 14:17:30|1601.2|1600|1601.1|1599.9|1601.4|1600.2|1601.1|1599.9|9
1654093060000|2022-06-01 14:17:40|1601|1599.8|1601.4|1600.2|1601.5|1600.3|1600.9|1599.7|32
1654093070000|2022-06-01 14:17:50|1601.2|1600|1601.2|1600|1601.2|1600|1601|1599.8|35
1654093080000|2022-06-01 14:18:00|1601.4|1600.2|1601.6|1600.4|1601.6|1600.4|1601.3|1600.1|18
1654093090000|2022-06-01 14:18:10|1601.7|1600.5|1601.3|1600.1|1601.8|1600.6|1601.3|1600.1|17
1654093100000|2022-06-01 14:18:20|1601.2|1600|1601.2|1600|1601.2|1600|1600.8|1599.6|30
1654093110000|2022-06-01 14:18:30|1601.1|1599.9|1601.8|1600.6|1601.8|1600.6|1601.1|1599.9|71
1654093120000|2022-06-01 14:18:40|1602|1600.8|1602.1|1600.9|1602.1|1600.9|1601.7|1600.5|21
1654093130000|2022-06-01 14:18:50|1602.3|1601.1|1603.3|1602.1|1603.5|1602.3|1602.3|1601.1|91
1654093140000|2022-06-01 14:19:00|1603.4|1602.2|1604.4|1603.2|1604.9|1603.7|1603.1|1601.9|77
1654093150000|2022-06-01 14:19:10|1604.3|1603.1|1603.8|1602.6|1604.4|1603.2|1603.6|1602.4|128
1654093160000|2022-06-01 14:19:20|1603.5|1602.3|1603.3|1602.1|1603.6|1602.4|1603.2|1602|53
1654093170000|2022-06-01 14:19:30|1603.1|1601.9|1602.5|1601.3|1603.1|1601.9|1602.5|1601.3|24
1654093180000|2022-06-01 14:19:40|1602.4|1601.2|1602.4|1601.2|1602.4|1601.2|1602.2|1601|14
1654093190000|2022-06-01 14:19:50|1602.5|1601.3|1602.4|1601.2|1602.8|1601.6|1602.3|1601.1|21
1654093200000|2022-06-01 14:20:00|1602.3|1601.1|1602.6|1601.4|1602.6|1601.4|1602.3|1601.1|22
1654093210000|2022-06-01 14:20:10|1602.5|1601.3|1601.8|1600.6|1602.5|1601.3|1601.7|1600.5|31
1654093220000|2022-06-01 14:20:20|1601.6|1600.4|1601.9|1600.7|1601.9|1600.7|1600.7|1599.5|103
1654093230000|2022-06-01 14:20:30|1601.6|1600.4|1602|1600.8|1602.1|1600.9|1601.1|1599.9|42
1654093240000|2022-06-01 14:20:40|1602.1|1600.9|1602.2|1601|1602.5|1601.3|1602|1600.8|37
1654093250000|2022-06-01 14:20:50|1602.3|1601.1|1602.5|1601.3|1602.6|1601.4|1602.2|1601|12
1654093260000|2022-06-01 14:21:00|1602.4|1601.2|1601.5|1600.3|1602.4|1601.2|1601.5|1600.3|69
1654093270000|2022-06-01 14:21:10|1601.4|1600.2|1601.4|1600.2|1601.7|1600.5|1601.4|1600.2|19
1654093280000|2022-06-01 14:21:20|1602|1600.8|1601.4|1600.2|1602|1600.8|1601|1599.8|77
1654093290000|2022-06-01 14:21:30|1601.3|1600.1|1600.1|1598.9|1601.3|1600.1|1600.1|1598.9|18
1654093300000|2022-06-01 14:21:40|1599.9|1598.7|1600.5|1599.3|1600.7|1599.5|1599.9|1598.7|25
1654093310000|2022-06-01 14:21:50|1600.7|1599.5|1600.5|1599.3|1600.7|1599.5|1600.5|1599.3|4
1654093320000|2022-06-01 14:22:00|1600.6|1599.4|1600.9|1599.7|1601|1599.8|1600.6|1599.4|76
1654093330000|2022-06-01 14:22:10|1600.8|1599.6|1600.7|1599.5|1600.9|1599.7|1600.7|1599.5|18
1654093340000|2022-06-01 14:22:20|1600.6|1599.4|1600|1598.8|1600.6|1599.4|1600|1598.8|20
1654093350000|2022-06-01 14:22:30|1599.9|1598.7|1600.3|1599.1|1600.3|1599.1|1599.9|1598.7|7
1654093360000|2022-06-01 14:22:40|1600.2|1599|1599.7|1598.5|1600.4|1599.2|1599.7|1598.5|28
1654093370000|2022-06-01 14:22:50|1599.8|1598.6|1599.7|1598.5|1599.9|1598.7|1599.6|1598.4|40
1654093380000|2022-06-01 14:23:00|1599.6|1598.4|1600.6|1599.4|1600.7|1599.5|1599.6|1598.4|41
1654093390000|2022-06-01 14:23:10|1600.3|1599.1|1600.3|1599.1|1600.5|1599.3|1600.3|1599.1|16
1654093400000|2022-06-01 14:23:20|1600.2|1599|1600.3|1599.1|1600.3|1599.1|1600.2|1599|4
1654093410000|2022-06-01 14:23:30|1600.6|1599.4|1600.2|1599|1600.8|1599.6|1600.2|1599|80
1654093420000|2022-06-01 14:23:40|1600.1|1598.9|1600|1598.8|1600.1|1598.9|1599.8|1598.6|16
1654093430000|2022-06-01 14:23:50|1599.9|1598.7|1600.1|1598.9|1600.1|1598.9|1599.8|1598.6|18
1654093440000|2022-06-01 14:24:00|1600.3|1599.1|1600.4|1599.2|1600.5|1599.3|1600.1|1598.9|36
1654093450000|2022-06-01 14:24:10|1600.5|1599.3|1600.1|1598.9|1601|1599.8|1600.1|1598.9|32
1654093460000|2022-06-01 14:24:20|1600.5|1599.3|1600.3|1599.1|1600.5|1599.3|1600.1|1598.9|25
1654093470000|2022-06-01 14:24:30|1600.4|1599.2|1600.5|1599.3|1600.5|1599.3|1600.3|1599.1|5
1654093480000|2022-06-01 14:24:40|1600.8|1599.6|1600.3|1599.1|1600.8|1599.6|1600.3|1599.1|14
1654093490000|2022-06-01 14:24:50|1600.2|1599|1600.2|1599|1600.2|1599|1600|1598.8|6
1654093500000|2022-06-01 14:25:00|1600|1598.8|1600|1598.8|1600.2|1599|1600|1598.8|3
1654093510000|2022-06-01 14:25:10|1599.9|1598.7|1599.9|1598.7|1600|1598.8|1599.8|1598.6|5
1654093520000|2022-06-01 14:25:20|1600.1|1598.9|1600.3|1599.1|1600.5|1599.3|1600.1|1598.9|13
1654093530000|2022-06-01 14:25:30|1600.4|1599.2|1600.4|1599.2|1600.8|1599.6|1600.2|1599|21
1654093540000|2022-06-01 14:25:40|1600.3|1599.1|1600|1598.8|1600.5|1599.3|1600|1598.8|27
1654093550000|2022-06-01 14:25:50|1599.9|1598.7|1598.6|1597.4|1599.9|1598.7|1598.6|1597.4|64
1654093560000|2022-06-01 14:26:00|1598.3|1597.1|1597.9|1596.7|1598.3|1597.1|1597.7|1596.5|75
1654093570000|2022-06-01 14:26:10|1598|1596.8|1598.4|1597.2|1598.6|1597.4|1597.9|1596.7|18
1654093580000|2022-06-01 14:26:20|1598.3|1597.1|1598.2|1597|1598.3|1597.1|1597.9|1596.7|30
1654093590000|2022-06-01 14:26:30|1598.1|1596.9|1598|1596.8|1598.2|1597|1597.7|1596.5|34
1654093600000|2022-06-01 14:26:40|1598.1|1596.9|1597.5|1596.3|1598.1|1596.9|1597.5|1596.3|19
1654093610000|2022-06-01 14:26:50|1597.4|1596.2|1597.6|1596.4|1597.7|1596.5|1597.4|1596.2|22
1654093620000|2022-06-01 14:27:00|1597.5|1596.3|1596.7|1595.5|1597.5|1596.3|1596.6|1595.4|55
1654093630000|2022-06-01 14:27:10|1596.6|1595.4|1597.1|1595.9|1597.1|1595.9|1596.6|1595.4|40
1654093640000|2022-06-01 14:27:20|1597|1595.8|1597.4|1596.2|1597.5|1596.3|1596.9|1595.7|13
1654093650000|2022-06-01 14:27:30|1597.1|1595.9|1596.2|1595|1597.4|1596.2|1596.2|1595|50
1654093660000|2022-06-01 14:27:40|1596.3|1595.1|1596.6|1595.4|1596.6|1595.4|1596.2|1595|25
1654093670000|2022-06-01 14:27:50|1596.5|1595.3|1595.7|1594.5|1596.5|1595.3|1595.7|1594.5|67
1654093680000|2022-06-01 14:28:00|1595.9|1594.7|1595.8|1594.6|1596|1594.8|1595.4|1594.2|55
1654093690000|2022-06-01 14:28:10|1595.4|1594.2|1595.7|1594.5|1596.2|1595|1595.3|1594.1|58
1654093700000|2022-06-01 14:28:20|1595.8|1594.6|1595.9|1594.7|1595.9|1594.7|1595.7|1594.5|59
1654093710000|2022-06-01 14:28:30|1596|1594.8|1596.4|1595.2|1596.7|1595.5|1595.8|1594.6|31
1654093720000|2022-06-01 14:28:40|1596.5|1595.3|1596.9|1595.7|1597|1595.8|1596.4|1595.2|31
1654093730000|2022-06-01 14:28:50|1597|1595.8|1596.1|1594.9|1597|1595.8|1595.9|1594.7|15
1654093740000|2022-06-01 14:29:00|1596|1594.8|1596.4|1595.2|1596.6|1595.4|1596|1594.8|53
1654093750000|2022-06-01 14:29:10|1596.5|1595.3|1596.1|1594.9|1596.5|1595.3|1596|1594.8|55
1654093760000|2022-06-01 14:29:20|1596|1594.8|1596.1|1594.9|1596.2|1595|1596|1594.8|13
1654093770000|2022-06-01 14:29:30|1595.8|1594.6|1595.9|1594.7|1596.1|1594.9|1595.8|1594.6|15
1654093780000|2022-06-01 14:29:40|1596|1594.8|1595.1|1593.9|1596.3|1595.1|1594.9|1593.7|123
1654093790000|2022-06-01 14:29:50|1594.9|1593.7|1594.6|1593.4|1594.9|1593.7|1594.5|1593.3|140
1654093800000|2022-06-01 14:30:00|1594.5|1593.3|1595.1|1593.9|1595.1|1593.9|1594.4|1593.2|41
1654093810000|2022-06-01 14:30:10|1595.2|1594|1594.9|1593.7|1595.6|1594.4|1594.4|1593.2|61
1654093820000|2022-06-01 14:30:20|1595|1593.8|1594.5|1593.3|1595.2|1594|1594.5|1593.3|29
1654093830000|2022-06-01 14:30:30|1594.3|1593.1|1594.2|1593|1594.6|1593.4|1594.1|1592.9|88
1654093840000|2022-06-01 14:30:40|1594|1592.8|1593.9|1592.7|1594.1|1592.9|1593.7|1592.5|43
1654093850000|2022-06-01 14:30:50|1593.8|1592.6|1593.3|1592.1|1593.9|1592.7|1593.2|1592|69
1654093860000|2022-06-01 14:31:00|1593.2|1592|1592.9|1591.7|1593.4|1592.2|1592.7|1591.5|52
1654093870000|2022-06-01 14:31:10|1592.8|1591.6|1593|1591.8|1593.1|1591.9|1592.7|1591.5|75
1654093880000|2022-06-01 14:31:20|1592.9|1591.7|1593.6|1592.4|1593.6|1592.4|1592.9|1591.7|48
1654093890000|2022-06-01 14:31:30|1593.4|1592.2|1593.5|1592.3|1593.6|1592.4|1593.3|1592.1|19
1654093900000|2022-06-01 14:31:40|1593.4|1592.2|1592.5|1591.3|1593.4|1592.2|1592.5|1591.3|53
1654093910000|2022-06-01 14:31:50|1592.4|1591.2|1592.4|1591.2|1592.5|1591.3|1592|1590.8|70
1654093920000|2022-06-01 14:32:00|1592.3|1591.1|1592|1590.8|1592.4|1591.2|1592|1590.8|18
1654093930000|2022-06-01 14:32:10|1592.2|1591|1591.8|1590.6|1592.2|1591|1591.8|1590.6|52
1654093940000|2022-06-01 14:32:20|1591.6|1590.4|1591.6|1590.4|1591.6|1590.4|1591.6|1590.4|35
1654093950000|2022-06-01 14:32:30|1591.5|1590.3|1591.6|1590.4|1591.6|1590.4|1591.5|1590.3|37
1654093960000|2022-06-01 14:32:40|1591.5|1590.3|1591.1|1589.9|1591.5|1590.3|1591|1589.8|116
1654093970000|2022-06-01 14:32:50|1591|1589.8|1590.7|1589.5|1591|1589.8|1590.6|1589.4|29
1654093980000|2022-06-01 14:33:00|1590.8|1589.6|1591|1589.8|1591.3|1590.1|1590.7|1589.5|52
1654093990000|2022-06-01 14:33:10|1591.1|1589.9|1592.4|1591.2|1592.4|1591.2|1591.1|1589.9|79
1654094000000|2022-06-01 14:33:20|1592.5|1591.3|1592.6|1591.4|1592.6|1591.4|1592|1590.8|69
1654094010000|2022-06-01 14:33:30|1592.7|1591.5|1592.2|1591|1592.7|1591.5|1592.1|1590.9|34
1654094020000|2022-06-01 14:33:40|1592|1590.8|1591.8|1590.6|1592|1590.8|1591.8|1590.6|25
1654094030000|2022-06-01 14:33:50|1591.6|1590.4|1591.5|1590.3|1591.7|1590.5|1591.5|1590.3|7
1654094040000|2022-06-01 14:34:00|1591.2|1590|1591.7|1590.5|1591.7|1590.5|1591.2|1590|26
1654094050000|2022-06-01 14:34:10|1591.8|1590.6|1591.8|1590.6|1592|1590.8|1591.7|1590.5|33
1654094060000|2022-06-01 14:34:20|1591.7|1590.5|1591|1589.8|1591.7|1590.5|1590.9|1589.7|99
1654094070000|2022-06-01 14:34:30|1591.1|1589.9|1591.1|1589.9|1591.1|1589.9|1591|1589.8|1
1654094080000|2022-06-01 14:34:40|1591|1589.8|1590.9|1589.7|1591|1589.8|1590.9|1589.7|58
1654094090000|2022-06-01 14:34:50|1591|1589.8|1591|1589.8|1591.2|1590|1591|1589.8|31
1654094100000|2022-06-01 14:35:00|1590.8|1589.6|1591.5|1590.3|1592.1|1590.9|1590.7|1589.5|83
1654094110000|2022-06-01 14:35:10|1591.4|1590.2|1591|1589.8|1591.5|1590.3|1590.9|1589.7|31
1654094120000|2022-06-01 14:35:20|1591.1|1589.9|1589.3|1588.1|1591.1|1589.9|1588.8|1587.6|85
1654094130000|2022-06-01 14:35:30|1589.4|1588.2|1589.1|1587.9|1589.8|1588.6|1589.1|1587.9|37
1654094140000|2022-06-01 14:35:40|1588.9|1587.7|1588.6|1587.4|1589.1|1587.9|1588.5|1587.3|30
1654094150000|2022-06-01 14:35:50|1589|1587.8|1589|1587.8|1589|1587.8|1588.8|1587.6|38
1654094160000|2022-06-01 14:36:00|1588.9|1587.7|1589.4|1588.2|1589.9|1588.7|1588.7|1587.5|45
1654094170000|2022-06-01 14:36:10|1589.6|1588.4|1589.7|1588.5|1590|1588.8|1589.5|1588.3|26
1654094180000|2022-06-01 14:36:20|1589.6|1588.4|1588.7|1587.5|1589.7|1588.5|1588.7|1587.5|35
1654094190000|2022-06-01 14:36:30|1588.8|1587.6|1589.1|1587.9|1589.2|1588|1588.6|1587.4|29
1654094200000|2022-06-01 14:36:40|1589|1587.8|1588.9|1587.7|1589.2|1588|1588.9|1587.7|34
1654094210000|2022-06-01 14:36:50|1588.8|1587.6|1587.8|1586.6|1588.9|1587.7|1587.7|1586.5|89
1654094220000|2022-06-01 14:37:00|1587.5|1586.3|1587.8|1586.6|1588.2|1587|1587.5|1586.3|65
1654094230000|2022-06-01 14:37:10|1587.7|1586.5|1587.9|1586.7|1588|1586.8|1587.6|1586.4|101
1654094240000|2022-06-01 14:37:20|1587.8|1586.6|1587.7|1586.5|1588.1|1586.9|1587.6|1586.4|57
1654094250000|2022-06-01 14:37:30|1587.6|1586.4|1587.7|1586.5|1587.8|1586.6|1587.6|1586.4|28
1654094260000|2022-06-01 14:37:40|1587.6|1586.4|1586.7|1585.5|1587.8|1586.6|1586.6|1585.4|30
1654094270000|2022-06-01 14:37:50|1586.8|1585.6|1587.4|1586.2|1587.8|1586.6|1586.8|1585.6|41
1654094280000|2022-06-01 14:38:00|1587.5|1586.3|1588.9|1587.7|1588.9|1587.7|1587.4|1586.2|56
1654094290000|2022-06-01 14:38:10|1588.8|1587.6|1589|1587.8|1589|1587.8|1588.5|1587.3|58
1654094300000|2022-06-01 14:38:20|1588.9|1587.7|1589|1587.8|1589.3|1588.1|1588.6|1587.4|117
1654094310000|2022-06-01 14:38:30|1589.1|1587.9|1589.2|1588|1589.5|1588.3|1589.1|1587.9|24
1654094320000|2022-06-01 14:38:40|1589.1|1587.9|1589.9|1588.7|1589.9|1588.7|1589.1|1587.9|22
1654094330000|2022-06-01 14:38:50|1589.7|1588.5|1589.8|1588.6|1589.9|1588.7|1589.5|1588.3|29
1654094340000|2022-06-01 14:39:00|1589.7|1588.5|1589.8|1588.6|1589.8|1588.6|1589.5|1588.3|32
1654094350000|2022-06-01 14:39:10|1590.1|1588.9|1590.3|1589.1|1590.7|1589.5|1590.1|1588.9|50
1654094360000|2022-06-01 14:39:20|1590.1|1588.9|1590.5|1589.3|1590.6|1589.4|1589.9|1588.7|75
1654094370000|2022-06-01 14:39:30|1590.6|1589.4|1591.1|1589.9|1591.2|1590|1590.3|1589.1|46
1654094380000|2022-06-01 14:39:40|1591.3|1590.1|1591.4|1590.2|1591.4|1590.2|1591.1|1589.9|50
1654094390000|2022-06-01 14:39:50|1591.3|1590.1|1591.1|1589.9|1591.8|1590.6|1591.1|1589.9|77
1654094400000|2022-06-01 14:40:00|1591|1589.8|1591.4|1590.2|1591.4|1590.2|1591|1589.8|16
1654094410000|2022-06-01 14:40:10|1591.3|1590.1|1591.4|1590.2|1591.4|1590.2|1591.2|1590|13
1654094420000|2022-06-01 14:40:20|1591.6|1590.4|1591.1|1589.9|1591.6|1590.4|1590.8|1589.6|52
1654094430000|2022-06-01 14:40:30|1591.2|1590|1590.8|1589.6|1591.3|1590.1|1590.8|1589.6|105
1654094440000|2022-06-01 14:40:40|1590.7|1589.5|1590.6|1589.4|1590.8|1589.6|1590.3|1589.1|47
1654094450000|2022-06-01 14:40:50|1590.5|1589.3|1590.8|1589.6|1591|1589.8|1590.5|1589.3|25
1654094460000|2022-06-01 14:41:00|1591.1|1589.9|1590.9|1589.7|1591.1|1589.9|1590.9|1589.7|33
1654094470000|2022-06-01 14:41:10|1590.5|1589.3|1590.3|1589.1|1590.6|1589.4|1590.3|1589.1|26
1654094480000|2022-06-01 14:41:20|1590.2|1589|1589|1587.8|1590.3|1589.1|1588.9|1587.7|48
1654094490000|2022-06-01 14:41:30|1589.1|1587.9|1587.9|1586.7|1589.1|1587.9|1587.6|1586.4|64
1654094500000|2022-06-01 14:41:40|1588|1586.8|1587.6|1586.4|1588|1586.8|1587.4|1586.2|55
1654094510000|2022-06-01 14:41:50|1587.8|1586.6|1589.5|1588.3|1589.7|1588.5|1587.8|1586.6|39
1654094520000|2022-06-01 14:42:00|1589.7|1588.5|1589.8|1588.6|1590|1588.8|1589.5|1588.3|20
1654094530000|2022-06-01 14:42:10|1589.9|1588.7|1589.6|1588.4|1590|1588.8|1589.4|1588.2|44
1654094540000|2022-06-01 14:42:20|1589.7|1588.5|1588.3|1587.1|1589.8|1588.6|1588.1|1586.9|57
1654094550000|2022-06-01 14:42:30|1588.1|1586.9|1588.3|1587.1|1588.9|1587.7|1588.1|1586.9|25
1654094560000|2022-06-01 14:42:40|1588.4|1587.2|1588.7|1587.5|1588.9|1587.7|1588.4|1587.2|43
1654094570000|2022-06-01 14:42:50|1588.8|1587.6|1588.7|1587.5|1588.9|1587.7|1588.7|1587.5|18
1654094580000|2022-06-01 14:43:00|1588.6|1587.4|1588.8|1587.6|1588.9|1587.7|1588.6|1587.4|19
1654094590000|2022-06-01 14:43:10|1588.6|1587.4|1587.8|1586.6|1588.6|1587.4|1587.6|1586.4|55
1654094600000|2022-06-01 14:43:20|1588.1|1586.9|1588.1|1586.9|1588.2|1587|1588|1586.8|29
1654094610000|2022-06-01 14:43:30|1588|1586.8|1589.1|1587.9|1589.1|1587.9|1588|1586.8|21
1654094620000|2022-06-01 14:43:40|1589.2|1588|1589.7|1588.5|1589.8|1588.6|1589.2|1588|35
1654094630000|2022-06-01 14:43:50|1589.6|1588.4|1588.4|1587.2|1589.6|1588.4|1588.4|1587.2|37
1654094640000|2022-06-01 14:44:00|1588.5|1587.3|1588.3|1587.1|1588.9|1587.7|1588.3|1587.1|30
1654094650000|2022-06-01 14:44:10|1588.2|1587|1587.9|1586.7|1588.7|1587.5|1587.9|1586.7|30
1654094660000|2022-06-01 14:44:20|1587.7|1586.5|1587.9|1586.7|1588|1586.8|1587.7|1586.5|15
1654094670000|2022-06-01 14:44:30|1588|1586.8|1588.4|1587.2|1588.7|1587.5|1588|1586.8|15
1654094680000|2022-06-01 14:44:40|1588.6|1587.4|1588.5|1587.3|1588.7|1587.5|1588.5|1587.3|12
1654094690000|2022-06-01 14:44:50|1588.6|1587.4|1589.4|1588.2|1589.5|1588.3|1588.6|1587.4|31
1654094700000|2022-06-01 14:45:00|1589.2|1588|1589.2|1588|1589.6|1588.4|1589.2|1588|50
1654094710000|2022-06-01 14:45:10|1589.1|1587.9|1588.9|1587.7|1589.5|1588.3|1588.9|1587.7|15
1654094720000|2022-06-01 14:45:20|1588.7|1587.5|1588.2|1587|1588.9|1587.7|1588.2|1587|14
1654094730000|2022-06-01 14:45:30|1588.1|1586.9|1588|1586.8|1588.3|1587.1|1588|1586.8|25
1654094740000|2022-06-01 14:45:40|1587.9|1586.7|1587.6|1586.4|1587.9|1586.7|1587.3|1586.1|38
1654094750000|2022-06-01 14:45:50|1587.7|1586.5|1587.3|1586.1|1587.7|1586.5|1587.3|1586.1|15
1654094760000|2022-06-01 14:46:00|1587.4|1586.2|1588.1|1586.9|1588.3|1587.1|1587.2|1586|29
1654094770000|2022-06-01 14:46:10|1588|1586.8|1588.1|1586.9|1588.1|1586.9|1588|1586.8|8
1654094780000|2022-06-01 14:46:20|1588|1586.8|1588.2|1587|1588.7|1587.5|1587.8|1586.6|56
1654094790000|2022-06-01 14:46:30|1588.1|1586.9|1587.9|1586.7|1588.1|1586.9|1587.9|1586.7|6
1654094800000|2022-06-01 14:46:40|1588|1586.8|1587.6|1586.4|1588|1586.8|1587.6|1586.4|23
1654094810000|2022-06-01 14:46:50|1587.7|1586.5|1587.8|1586.6|1588|1586.8|1587.6|1586.4|40
1654094820000|2022-06-01 14:47:00|1588|1586.8|1587|1585.8|1588|1586.8|1587|1585.8|108
1654094830000|2022-06-01 14:47:10|1587.1|1585.9|1587.3|1586.1|1587.3|1586.1|1586.9|1585.7|70
1654094840000|2022-06-01 14:47:20|1587.1|1585.9|1587.3|1586.1|1587.3|1586.1|1587.1|1585.9|26
1654094850000|2022-06-01 14:47:30|1587.2|1586|1587.7|1586.5|1587.8|1586.6|1587.2|1586|32
1654094860000|2022-06-01 14:47:40|1587.8|1586.6|1589.2|1588|1589.2|1588|1587.8|1586.6|77
1654094870000|2022-06-01 14:47:50|1589.4|1588.2|1589.2|1588|1589.7|1588.5|1589.1|1587.9|51
1654094880000|2022-06-01 14:48:00|1589.4|1588.2|1590|1588.8|1590.1|1588.9|1589.2|1588|24
1654094890000|2022-06-01 14:48:10|1589.9|1588.7|1589.8|1588.6|1590.1|1588.9|1589.8|1588.6|12
1654094900000|2022-06-01 14:48:20|1589.9|1588.7|1589.8|1588.6|1589.9|1588.7|1589.7|1588.5|22
1654094910000|2022-06-01 14:48:30|1589.7|1588.5|1589.2|1588|1589.7|1588.5|1589.1|1587.9|13
1654094920000|2022-06-01 14:48:40|1589.1|1587.9|1588.6|1587.4|1589.1|1587.9|1588.6|1587.4|19
1654094930000|2022-06-01 14:48:50|1588.7|1587.5|1588.5|1587.3|1589|1587.8|1588.5|1587.3|11
1654094940000|2022-06-01 14:49:00|1588.4|1587.2|1588.3|1587.1|1588.4|1587.2|1587.9|1586.7|35
1654094950000|2022-06-01 14:49:10|1588|1586.8|1587.6|1586.4|1588|1586.8|1587.3|1586.1|14
1654094960000|2022-06-01 14:49:20|1587.4|1586.2|1587.2|1586|1587.6|1586.4|1587.1|1585.9|19
1654094970000|2022-06-01 14:49:30|1587.1|1585.9|1587.4|1586.2|1587.7|1586.5|1586.7|1585.5|25
1654094980000|2022-06-01 14:49:40|1587.3|1586.1|1587.1|1585.9|1587.3|1586.1|1586.9|1585.7|31
1654094990000|2022-06-01 14:49:50|1587|1585.8|1587.8|1586.6|1587.9|1586.7|1587|1585.8|21
1654095000000|2022-06-01 14:50:00|1587.9|1586.7|1588|1586.8|1588.2|1587|1587.8|1586.6|30
1654095010000|2022-06-01 14:50:10|1588.2|1587|1588.5|1587.3|1588.8|1587.6|1588.2|1587|31
1654095020000|2022-06-01 14:50:20|1588.4|1587.2|1588.6|1587.4|1588.9|1587.7|1588.4|1587.2|11
1654095030000|2022-06-01 14:50:30|1588.5|1587.3|1588.4|1587.2|1588.6|1587.4|1588.2|1587|24
1654095040000|2022-06-01 14:50:40|1588.3|1587.1|1588.3|1587.1|1588.3|1587.1|1587.9|1586.7|8
1654095050000|2022-06-01 14:50:50|1588.2|1587|1588.4|1587.2|1588.6|1587.4|1588.2|1587|44
1654095060000|2022-06-01 14:51:00|1588.3|1587.1|1588.5|1587.3|1588.5|1587.3|1588.3|1587.1|12
1654095070000|2022-06-01 14:51:10|1588.4|1587.2|1587.9|1586.7|1588.5|1587.3|1587.8|1586.6|12
1654095080000|2022-06-01 14:51:20|1587.8|1586.6|1587.2|1586|1588|1586.8|1587.1|1585.9|18
1654095090000|2022-06-01 14:51:30|1587.3|1586.1|1587.7|1586.5|1587.9|1586.7|1587.3|1586.1|59
1654095100000|2022-06-01 14:51:40|1587.6|1586.4|1587.3|1586.1|1587.6|1586.4|1587.2|1586|25
1654095110000|2022-06-01 14:51:50|1587.2|1586|1586.6|1585.4|1587.3|1586.1|1586.6|1585.4|12
1654095120000|2022-06-01 14:52:00|1586.4|1585.2|1586.1|1584.9|1586.4|1585.2|1585.9|1584.7|100
1654095130000|2022-06-01 14:52:10|1586.4|1585.2|1586.1|1584.9|1586.5|1585.3|1586.1|1584.9|50
1654095140000|2022-06-01 14:52:20|1586|1584.8|1585.6|1584.4|1586|1584.8|1585.6|1584.4|59
1654095150000|2022-06-01 14:52:30|1585.8|1584.6|1585.1|1583.9|1585.8|1584.6|1585|1583.8|64
1654095160000|2022-06-01 14:52:40|1585.3|1584.1|1585.4|1584.2|1585.6|1584.4|1585.3|1584.1|68
1654095170000|2022-06-01 14:52:50|1585.5|1584.3|1585.2|1584|1585.9|1584.7|1584.9|1583.7|51
1654095180000|2022-06-01 14:53:00|1585.1|1583.9|1585.1|1583.9|1585.1|1583.9|1584.7|1583.5|78
1654095190000|2022-06-01 14:53:10|1584.9|1583.7|1585.4|1584.2|1585.7|1584.5|1584.9|1583.7|35
1654095200000|2022-06-01 14:53:20|1585.3|1584.1|1584.9|1583.7|1585.4|1584.2|1584.9|1583.7|20
1654095210000|2022-06-01 14:53:30|1585.1|1583.9|1585.2|1584|1585.3|1584.1|1584.9|1583.7|102
1654095220000|2022-06-01 14:53:40|1585.6|1584.4|1585|1583.8|1585.6|1584.4|1585|1583.8|13
1654095230000|2022-06-01 14:53:50|1584.8|1583.6|1584.2|1583|1584.9|1583.7|1584.2|1583|76
1654095240000|2022-06-01 14:54:00|1584.5|1583.3|1584.7|1583.5|1584.7|1583.5|1584.4|1583.2|36
1654095250000|2022-06-01 14:54:10|1584.5|1583.3|1584.7|1583.5|1584.7|1583.5|1584.4|1583.2|14
1654095260000|2022-06-01 14:54:20|1584.9|1583.7|1583.9|1582.7|1584.9|1583.7|1583.9|1582.7|18
1654095270000|2022-06-01 14:54:30|1583.7|1582.5|1584.3|1583.1|1584.3|1583.1|1583.7|1582.5|74
1654095280000|2022-06-01 14:54:40|1584.2|1583|1584.1|1582.9|1584.3|1583.1|1584.1|1582.9|11
1654095290000|2022-06-01 14:54:50|1584.2|1583|1584.3|1583.1|1584.3|1583.1|1584.1|1582.9|8
1654095300000|2022-06-01 14:55:00|1584.1|1582.9|1583.9|1582.7|1584.2|1583|1583.9|1582.7|34
1654095310000|2022-06-01 14:55:10|1583.7|1582.5|1583.9|1582.7|1584.1|1582.9|1583.7|1582.5|31
1654095320000|2022-06-01 14:55:20|1584|1582.8|1583.9|1582.7|1584|1582.8|1583.8|1582.6|25
1654095330000|2022-06-01 14:55:30|1584|1582.8|1583.9|1582.7|1584|1582.8|1583.8|1582.6|12
1654095340000|2022-06-01 14:55:40|1583.8|1582.6|1583.4|1582.2|1583.9|1582.7|1583.3|1582.1|52
1654095350000|2022-06-01 14:55:50|1583.2|1582|1582.7|1581.5|1583.3|1582.1|1582.7|1581.5|52
1654095360000|2022-06-01 14:56:00|1583.2|1582|1583.9|1582.7|1583.9|1582.7|1582.9|1581.7|20
1654095370000|2022-06-01 14:56:10|1584.1|1582.9|1584.7|1583.5|1584.9|1583.7|1584.1|1582.9|23
1654095380000|2022-06-01 14:56:20|1584.6|1583.4|1584.8|1583.6|1584.9|1583.7|1584.4|1583.2|10
1654095390000|2022-06-01 14:56:30|1584.5|1583.3|1584.6|1583.4|1584.6|1583.4|1584.2|1583|22
1654095400000|2022-06-01 14:56:40|1584.8|1583.6|1584.9|1583.7|1585|1583.8|1584.7|1583.5|18
1654095410000|2022-06-01 14:56:50|1584.8|1583.6|1584|1582.8|1584.8|1583.6|1584|1582.8|28
1654095420000|2022-06-01 14:57:00|1583.9|1582.7|1583.8|1582.6|1583.9|1582.7|1583.6|1582.4|24
1654095430000|2022-06-01 14:57:10|1583.6|1582.4|1583.4|1582.2|1583.6|1582.4|1583.2|1582|37
1654095440000|2022-06-01 14:57:20|1583.3|1582.1|1583.7|1582.5|1584|1582.8|1583.2|1582|51
1654095450000|2022-06-01 14:57:30|1583.9|1582.7|1584.7|1583.5|1584.7|1583.5|1583.9|1582.7|23
1654095460000|2022-06-01 14:57:40|1584.6|1583.4|1584.8|1583.6|1584.8|1583.6|1584.6|1583.4|18
1654095470000|2022-06-01 14:57:50|1584.7|1583.5|1584.6|1583.4|1584.7|1583.5|1584.5|1583.3|18
1654095480000|2022-06-01 14:58:00|1584.5|1583.3|1584.3|1583.1|1584.6|1583.4|1584.3|1583.1|28
1654095490000|2022-06-01 14:58:10|1584.1|1582.9|1584.2|1583|1584.2|1583|1584|1582.8|27
1654095500000|2022-06-01 14:58:20|1583.9|1582.7|1583.9|1582.7|1584.1|1582.9|1583.8|1582.6|30
1654095510000|2022-06-01 14:58:30|1583.8|1582.6|1583.7|1582.5|1583.9|1582.7|1583.7|1582.5|12
1654095520000|2022-06-01 14:58:40|1583.6|1582.4|1583.8|1582.6|1583.8|1582.6|1583.6|1582.4|5
1654095530000|2022-06-01 14:58:50|1583.7|1582.5|1583.6|1582.4|1583.7|1582.5|1583.3|1582.1|31
1654095540000|2022-06-01 14:59:00|1583.5|1582.3|1583.3|1582.1|1583.6|1582.4|1583.3|1582.1|20
1654095550000|2022-06-01 14:59:10|1583.4|1582.2|1582.7|1581.5|1583.4|1582.2|1581.8|1580.6|89
1654095560000|2022-06-01 14:59:20|1582.8|1581.6|1583.1|1581.9|1583.3|1582.1|1582.6|1581.4|38
1654095570000|2022-06-01 14:59:30|1583.4|1582.2|1584.2|1583|1584.2|1583|1583.4|1582.2|17
1654095580000|2022-06-01 14:59:40|1584.3|1583.1|1585|1583.8|1585|1583.8|1584.3|1583.1|38
1654095590000|2022-06-01 14:59:50|1584.9|1583.7|1584.5|1583.3|1585|1583.8|1584.5|1583.3|11
1654095600000|2022-06-01 15:00:00|1584.6|1583.4|1584.6|1583.4|1585|1583.8|1584.3|1583.1|58
1654095610000|2022-06-01 15:00:10|1584.5|1583.3|1584.1|1582.9|1584.6|1583.4|1584|1582.8|12
1654095620000|2022-06-01 15:00:20|1584|1582.8|1583.8|1582.6|1584.2|1583|1583.8|1582.6|8
1654095630000|2022-06-01 15:00:30|1584|1582.8|1583.7|1582.5|1584.3|1583.1|1583.5|1582.3|35
1654095640000|2022-06-01 15:00:40|1583.6|1582.4|1583.4|1582.2|1583.7|1582.5|1583.2|1582|36
1654095650000|2022-06-01 15:00:50|1583.5|1582.3|1583.8|1582.6|1583.8|1582.6|1583.4|1582.2|18
1654095660000|2022-06-01 15:01:00|1583.7|1582.5|1584|1582.8|1584|1582.8|1583.7|1582.5|19
1654095670000|2022-06-01 15:01:10|1583.9|1582.7|1584.2|1583|1584.2|1583|1583.9|1582.7|8
1654095680000|2022-06-01 15:01:20|1584.3|1583.1|1584.2|1583|1584.3|1583.1|1584.2|1583|13
1654095690000|2022-06-01 15:01:30|1584.1|1582.9|1584|1582.8|1584.1|1582.9|1583.8|1582.6|8
1654095700000|2022-06-01 15:01:40|1584.2|1583|1584|1582.8|1584.2|1583|1583.8|1582.6|15
1654095710000|2022-06-01 15:01:50|1583.7|1582.5|1582|1580.8|1583.9|1582.7|1581.8|1580.6|44
1654095720000|2022-06-01 15:02:00|1581.9|1580.7|1582|1580.8|1582.2|1581|1581.9|1580.7|21
1654095730000|2022-06-01 15:02:10|1582.1|1580.9|1582.1|1580.9|1582.1|1580.9|1581.9|1580.7|24
1654095740000|2022-06-01 15:02:20|1581.9|1580.7|1581.7|1580.5|1582|1580.8|1581.7|1580.5|28
1654095750000|2022-06-01 15:02:30|1582|1580.8|1581.9|1580.7|1582|1580.8|1581.9|1580.7|24
1654095760000|2022-06-01 15:02:40|1581.7|1580.5|1580.2|1579|1581.7|1580.5|1579.9|1578.7|56
1654095770000|2022-06-01 15:02:50|1580.4|1579.2|1579.8|1578.6|1580.4|1579.2|1579.8|1578.6|34
1654095780000|2022-06-01 15:03:00|1579.7|1578.5|1580|1578.8|1580|1578.8|1579.2|1578|117
1654095790000|2022-06-01 15:03:10|1579.9|1578.7|1579.2|1578|1580.2|1579|1579.2|1578|15
1654095800000|2022-06-01 15:03:20|1579.7|1578.5|1579.9|1578.7|1580|1578.8|1579.5|1578.3|15
1654095810000|2022-06-01 15:03:30|1579.7|1578.5|1579.8|1578.6|1580|1578.8|1579.6|1578.4|15
1654095820000|2022-06-01 15:03:40|1579.9|1578.7|1579.9|1578.7|1580|1578.8|1579.8|1578.6|7
1654095830000|2022-06-01 15:03:50|1580|1578.8|1580|1578.8|1580|1578.8|1579.8|1578.6|9
1654095840000|2022-06-01 15:04:00|1579.7|1578.5|1579.7|1578.5|1579.8|1578.6|1579.4|1578.2|36
1654095850000|2022-06-01 15:04:10|1579.6|1578.4|1579.2|1578|1579.6|1578.4|1579|1577.8|29
1654095860000|2022-06-01 15:04:20|1579.1|1577.9|1579.3|1578.1|1579.6|1578.4|1579|1577.8|23
1654095870000|2022-06-01 15:04:30|1578.9|1577.7|1578.2|1577|1579.2|1578|1578.2|1577|94
1654095880000|2022-06-01 15:04:40|1578.3|1577.1|1578.3|1577.1|1578.5|1577.3|1578.1|1576.9|64
1654095890000|2022-06-01 15:04:50|1578.2|1577|1579|1577.8|1579.1|1577.9|1578.2|1577|42
1654095900000|2022-06-01 15:05:00|1578.4|1577.2|1579|1577.8|1579.3|1578.1|1578.2|1577|47
1654095910000|2022-06-01 15:05:10|1579.1|1577.9|1579.7|1578.5|1579.7|1578.5|1579.1|1577.9|26
1654095920000|2022-06-01 15:05:20|1579.6|1578.4|1579.9|1578.7|1579.9|1578.7|1579.2|1578|39
1654095930000|2022-06-01 15:05:30|1579.8|1578.6|1579.2|1578|1579.9|1578.7|1579|1577.8|31
1654095940000|2022-06-01 15:05:40|1579.1|1577.9|1578.6|1577.4|1579.2|1578|1578.5|1577.3|12
1654095950000|2022-06-01 15:05:50|1578.7|1577.5|1578.5|1577.3|1578.8|1577.6|1578.5|1577.3|8
1654095960000|2022-06-01 15:06:00|1578.6|1577.4|1579.3|1578.1|1579.3|1578.1|1578.5|1577.3|15
1654095970000|2022-06-01 15:06:10|1579.7|1578.5|1579.3|1578.1|1579.7|1578.5|1579|1577.8|18
1654095980000|2022-06-01 15:06:20|1579.2|1578|1578.8|1577.6|1579.3|1578.1|1578.5|1577.3|34
1654095990000|2022-06-01 15:06:30|1578.7|1577.5|1579.2|1578|1579.4|1578.2|1578.7|1577.5|46
1654096000000|2022-06-01 15:06:40|1579.1|1577.9|1578.8|1577.6|1579.2|1578|1578.8|1577.6|13
1654096010000|2022-06-01 15:06:50|1578.9|1577.7|1578.8|1577.6|1579|1577.8|1578.8|1577.6|8
1654096020000|2022-06-01 15:07:00|1578.6|1577.4|1577.6|1576.4|1578.8|1577.6|1577.5|1576.3|93
1654096030000|2022-06-01 15:07:10|1577.8|1576.6|1578.2|1577|1578.4|1577.2|1577.7|1576.5|114
1654096040000|2022-06-01 15:07:20|1578.1|1576.9|1578.8|1577.6|1579|1577.8|1577.9|1576.7|43
1654096050000|2022-06-01 15:07:30|1578.6|1577.4|1578.7|1577.5|1578.9|1577.7|1578.6|1577.4|6
1654096060000|2022-06-01 15:07:40|1578.9|1577.7|1579.1|1577.9|1579.2|1578|1578.9|1577.7|98
1654096070000|2022-06-01 15:07:50|1579.2|1578|1579.1|1577.9|1579.3|1578.1|1579|1577.8|24
1654096080000|2022-06-01 15:08:00|1579|1577.8|1579.3|1578.1|1579.5|1578.3|1579|1577.8|29
1654096090000|2022-06-01 15:08:10|1579.4|1578.2|1579.6|1578.4|1579.6|1578.4|1579.2|1578|44
1654096100000|2022-06-01 15:08:20|1579.7|1578.5|1579.6|1578.4|1579.8|1578.6|1579.6|1578.4|4
1654096110000|2022-06-01 15:08:30|1579.8|1578.6|1579.3|1578.1|1579.9|1578.7|1579.3|1578.1|10
1654096120000|2022-06-01 15:08:40|1579.5|1578.3|1579.9|1578.7|1580|1578.8|1579.3|1578.1|30
1654096130000|2022-06-01 15:08:50|1579.6|1578.4|1579.6|1578.4|1579.7|1578.5|1579.3|1578.1|27
1654096140000|2022-06-01 15:09:00|1579.4|1578.2|1579.7|1578.5|1579.7|1578.5|1579.1|1577.9|37
1654096150000|2022-06-01 15:09:10|1579.8|1578.6|1579.6|1578.4|1579.8|1578.6|1579.4|1578.2|37
1654096160000|2022-06-01 15:09:20|1579.3|1578.1|1579.6|1578.4|1579.6|1578.4|1579.2|1578|39
1654096170000|2022-06-01 15:09:30|1579.4|1578.2|1580.6|1579.4|1580.6|1579.4|1579.4|1578.2|25
1654096180000|2022-06-01 15:09:40|1580.8|1579.6|1581.1|1579.9|1581.1|1579.9|1580.6|1579.4|25
1654096190000|2022-06-01 15:09:50|1580.9|1579.7|1581.6|1580.4|1581.7|1580.5|1580.7|1579.5|39
1654096200000|2022-06-01 15:10:00|1581.5|1580.3|1582.2|1581|1582.2|1581|1581.4|1580.2|23
1654096210000|2022-06-01 15:10:10|1582.4|1581.2|1581.6|1580.4|1582.5|1581.3|1581.5|1580.3|28
1654096220000|2022-06-01 15:10:20|1581.7|1580.5|1581.3|1580.1|1582|1580.8|1581.3|1580.1|33
1654096230000|2022-06-01 15:10:30|1581.4|1580.2|1581.7|1580.5|1581.7|1580.5|1581.4|1580.2|27
1654096240000|2022-06-01 15:10:40|1581.6|1580.4|1582.3|1581.1|1582.5|1581.3|1581.6|1580.4|20
1654096250000|2022-06-01 15:10:50|1582.5|1581.3|1582.7|1581.5|1582.8|1581.6|1582.4|1581.2|41
1654096260000|2022-06-01 15:11:00|1582.6|1581.4|1583.3|1582.1|1583.3|1582.1|1582.6|1581.4|79
1654096270000|2022-06-01 15:11:10|1583.2|1582|1583.5|1582.3|1583.6|1582.4|1583.1|1581.9|12
1654096280000|2022-06-01 15:11:20|1583.4|1582.2|1584.2|1583|1584.2|1583|1583.4|1582.2|38
1654096290000|2022-06-01 15:11:30|1584.3|1583.1|1584|1582.8|1584.4|1583.2|1583.9|1582.7|24
1654096300000|2022-06-01 15:11:40|1583.9|1582.7|1583.9|1582.7|1583.9|1582.7|1583.7|1582.5|10
1654096310000|2022-06-01 15:11:50|1584.1|1582.9|1583.8|1582.6|1584.2|1583|1583.7|1582.5|28
1654096320000|2022-06-01 15:12:00|1583.6|1582.4|1583.3|1582.1|1583.6|1582.4|1583.2|1582|24
1654096330000|2022-06-01 15:12:10|1583.6|1582.4|1583.5|1582.3|1584.1|1582.9|1583.3|1582.1|29
1654096340000|2022-06-01 15:12:20|1583.4|1582.2|1583.2|1582|1583.4|1582.2|1583.1|1581.9|21
1654096350000|2022-06-01 15:12:30|1583.1|1581.9|1583.4|1582.2|1583.6|1582.4|1583|1581.8|19
1654096360000|2022-06-01 15:12:40|1583.5|1582.3|1584.1|1582.9|1584.3|1583.1|1583.4|1582.2|29
1654096370000|2022-06-01 15:12:50|1584.3|1583.1|1583.6|1582.4|1584.3|1583.1|1583.6|1582.4|15
1654096380000|2022-06-01 15:13:00|1584|1582.8|1584|1582.8|1584.7|1583.5|1583.8|1582.6|164
1654096390000|2022-06-01 15:13:10|1583.9|1582.7|1582.9|1581.7|1584|1582.8|1582.9|1581.7|18
1654096400000|2022-06-01 15:13:20|1582.8|1581.6|1582.3|1581.1|1582.8|1581.6|1582.2|1581|12
1654096410000|2022-06-01 15:13:30|1582.2|1581|1581.6|1580.4|1582.2|1581|1581.5|1580.3|15
1654096420000|2022-06-01 15:13:40|1581.5|1580.3|1580.9|1579.7|1581.7|1580.5|1580.9|1579.7|10
1654096430000|2022-06-01 15:13:50|1581|1579.8|1581.4|1580.2|1581.4|1580.2|1580.9|1579.7|8
1654096440000|2022-06-01 15:14:00|1581.6|1580.4|1581.6|1580.4|1581.6|1580.4|1581.4|1580.2|11
1654096450000|2022-06-01 15:14:10|1581.5|1580.3|1580.7|1579.5|1581.5|1580.3|1580.7|1579.5|12
1654096460000|2022-06-01 15:14:20|1580.5|1579.3|1580.7|1579.5|1580.8|1579.6|1580.4|1579.2|47
1654096470000|2022-06-01 15:14:30|1580.8|1579.6|1580.8|1579.6|1580.9|1579.7|1580.7|1579.5|5
1654096480000|2022-06-01 15:14:40|1580.9|1579.7|1580.5|1579.3|1580.9|1579.7|1580.5|1579.3|6
1654096490000|2022-06-01 15:14:50|1580.3|1579.1|1579.9|1578.7|1580.3|1579.1|1579.5|1578.3|56
1654096500000|2022-06-01 15:15:00|1579.6|1578.4|1579.9|1578.7|1580|1578.8|1579|1577.8|33
1654096510000|2022-06-01 15:15:10|1579.8|1578.6|1580|1578.8|1580.5|1579.3|1579.7|1578.5|87
1654096520000|2022-06-01 15:15:20|1579.8|1578.6|1580.6|1579.4|1580.6|1579.4|1579.7|1578.5|39
1654096530000|2022-06-01 15:15:30|1580.5|1579.3|1580|1578.8|1580.5|1579.3|1579.9|1578.7|18
1654096540000|2022-06-01 15:15:40|1580.1|1578.9|1580.5|1579.3|1580.7|1579.5|1580.1|1578.9|13
1654096550000|2022-06-01 15:15:50|1580.4|1579.2|1580|1578.8|1580.4|1579.2|1579.9|1578.7|24
1654096560000|2022-06-01 15:16:00|1579.8|1578.6|1580.2|1579|1580.2|1579|1579.7|1578.5|2
1654096570000|2022-06-01 15:16:10|1580.3|1579.1|1580.2|1579|1580.4|1579.2|1580.2|1579|10
1654096580000|2022-06-01 15:16:20|1580.3|1579.1|1580.5|1579.3|1580.7|1579.5|1580.3|1579.1|11
1654096590000|2022-06-01 15:16:30|1580.7|1579.5|1580.3|1579.1|1580.8|1579.6|1580.2|1579|7
1654096600000|2022-06-01 15:16:40|1580.2|1579|1580.2|1579|1580.4|1579.2|1579.9|1578.7|21
1654096610000|2022-06-01 15:16:50|1580.3|1579.1|1579.9|1578.7|1580.4|1579.2|1579.7|1578.5|5
1654096620000|2022-06-01 15:17:00|1580|1578.8|1579.5|1578.3|1580|1578.8|1579.4|1578.2|14
1654096630000|2022-06-01 15:17:10|1579.4|1578.2|1580.4|1579.2|1580.4|1579.2|1579.4|1578.2|40
1654096640000|2022-06-01 15:17:20|1580.3|1579.1|1580.6|1579.4|1580.8|1579.6|1580.3|1579.1|16
1654096650000|2022-06-01 15:17:30|1580.8|1579.6|1580.8|1579.6|1580.9|1579.7|1580.6|1579.4|10
1654096660000|2022-06-01 15:17:40|1580.7|1579.5|1581|1579.8|1581|1579.8|1580.7|1579.5|12
1654096670000|2022-06-01 15:17:50|1580.8|1579.6|1580.5|1579.3|1580.8|1579.6|1580.5|1579.3|9
1654096680000|2022-06-01 15:18:00|1580.6|1579.4|1581.5|1580.3|1581.5|1580.3|1580.6|1579.4|4
1654096690000|2022-06-01 15:18:10|1581.4|1580.2|1581.3|1580.1|1581.4|1580.2|1581.2|1580|7
1654096700000|2022-06-01 15:18:20|1581|1579.8|1581|1579.8|1581|1579.8|1580.9|1579.7|14
1654096710000|2022-06-01 15:18:30|1581.4|1580.2|1581.6|1580.4|1581.6|1580.4|1581.4|1580.2|25
1654096720000|2022-06-01 15:18:40|1581.8|1580.6|1581.6|1580.4|1581.8|1580.6|1581.6|1580.4|5
1654096730000|2022-06-01 15:18:50|1581.7|1580.5|1581.3|1580.1|1581.7|1580.5|1581.2|1580|11
1654096740000|2022-06-01 15:19:00|1581.2|1580|1581.9|1580.7|1582|1580.8|1581.2|1580|33
1654096750000|2022-06-01 15:19:10|1581.8|1580.6|1581.3|1580.1|1581.9|1580.7|1581.3|1580.1|14
1654096760000|2022-06-01 15:19:20|1581.6|1580.4|1581.6|1580.4|1582.1|1580.9|1581.5|1580.3|21
1654096770000|2022-06-01 15:19:30|1581.7|1580.5|1581.6|1580.4|1581.7|1580.5|1581.6|1580.4|2
1654096780000|2022-06-01 15:19:40|1581.7|1580.5|1582.1|1580.9|1582.1|1580.9|1581.7|1580.5|1
1654096790000|2022-06-01 15:19:50|1582|1580.8|1581.5|1580.3|1582.1|1580.9|1581.5|1580.3|7
1654096800000|2022-06-01 15:20:00|1581.4|1580.2|1581.3|1580.1|1581.6|1580.4|1581.3|1580.1|21
1654096810000|2022-06-01 15:20:10|1581.5|1580.3|1581.5|1580.3|1581.5|1580.3|1581.3|1580.1|4
1654096820000|2022-06-01 15:20:20|1581.4|1580.2|1581.5|1580.3|1581.5|1580.3|1581.3|1580.1|10
1654096830000|2022-06-01 15:20:30|1581.7|1580.5|1581.8|1580.6|1581.8|1580.6|1581.6|1580.4|16
1654096840000|2022-06-01 15:20:40|1580.9|1579.7|1580.6|1579.4|1580.9|1579.7|1580.6|1579.4|18
1654096850000|2022-06-01 15:20:50|1580.5|1579.3|1579.6|1578.4|1580.5|1579.3|1579.6|1578.4|33
1654096860000|2022-06-01 15:21:00|1579.5|1578.3|1579.2|1578|1579.6|1578.4|1579.2|1578|16
1654096870000|2022-06-01 15:21:10|1579.7|1578.5|1579.5|1578.3|1579.7|1578.5|1579.5|1578.3|15
1654096880000|2022-06-01 15:21:20|1579.3|1578.1|1579.6|1578.4|1579.8|1578.6|1579.3|1578.1|34
1654096890000|2022-06-01 15:21:30|1579.2|1578|1578.8|1577.6|1579.2|1578|1578.8|1577.6|32
1654096900000|2022-06-01 15:21:40|1578.5|1577.3|1578.4|1577.2|1578.7|1577.5|1577.8|1576.6|57
1654096910000|2022-06-01 15:21:50|1578.3|1577.1|1578.6|1577.4|1578.7|1577.5|1578.1|1576.9|68
1654096920000|2022-06-01 15:22:00|1578.5|1577.3|1578.5|1577.3|1578.7|1577.5|1578.5|1577.3|5
1654096930000|2022-06-01 15:22:10|1578.4|1577.2|1578.2|1577|1578.4|1577.2|1577.7|1576.5|26
1654096940000|2022-06-01 15:22:20|1578|1576.8|1577.8|1576.6|1578.2|1577|1577.8|1576.6|13
1654096950000|2022-06-01 15:22:30|1578|1576.8|1578.3|1577.1|1578.3|1577.1|1578|1576.8|15
1654096960000|2022-06-01 15:22:40|1578.2|1577|1578.8|1577.6|1578.9|1577.7|1578.2|1577|18
1654096970000|2022-06-01 15:22:50|1578.5|1577.3|1578.8|1577.6|1578.8|1577.6|1578.5|1577.3|7
1654096980000|2022-06-01 15:23:00|1578.6|1577.4|1578.7|1577.5|1578.8|1577.6|1578.5|1577.3|28
1654096990000|2022-06-01 15:23:10|1578.8|1577.6|1578.4|1577.2|1578.8|1577.6|1578.4|1577.2|5
1654097000000|2022-06-01 15:23:20|1578.5|1577.3|1578.8|1577.6|1579|1577.8|1578.4|1577.2|21
1654097010000|2022-06-01 15:23:30|1578.7|1577.5|1579.7|1578.5|1579.9|1578.7|1578.6|1577.4|37
1654097020000|2022-06-01 15:23:40|1579.8|1578.6|1579.1|1577.9|1579.8|1578.6|1579.1|1577.9|31
1654097030000|2022-06-01 15:23:50|1579.2|1578|1578.9|1577.7|1579.2|1578|1578.8|1577.6|23
1654097040000|2022-06-01 15:24:00|1578.8|1577.6|1578.8|1577.6|1578.9|1577.7|1578.7|1577.5|6
1654097050000|2022-06-01 15:24:10|1578.5|1577.3|1578.3|1577.1|1578.6|1577.4|1578.3|1577.1|4
1654097060000|2022-06-01 15:24:20|1578.2|1577|1578.2|1577|1578.4|1577.2|1578.2|1577|22
1654097070000|2022-06-01 15:24:30|1578.1|1576.9|1578.2|1577|1578.2|1577|1577.7|1576.5|3
1654097080000|2022-06-01 15:24:40|1578.1|1576.9|1578.4|1577.2|1578.6|1577.4|1578.1|1576.9|15
1654097090000|2022-06-01 15:24:50|1578.3|1577.1|1577.9|1576.7|1578.3|1577.1|1577.9|1576.7|26
1654097100000|2022-06-01 15:25:00|1578|1576.8|1577.9|1576.7|1578|1576.8|1577.9|1576.7|9
1654097110000|2022-06-01 15:25:10|1577.8|1576.6|1577.6|1576.4|1578|1576.8|1577.1|1575.9|176
1654097120000|2022-06-01 15:25:20|1577.8|1576.6|1578.5|1577.3|1578.9|1577.7|1577.7|1576.5|77
1654097130000|2022-06-01 15:25:30|1578.6|1577.4|1579|1577.8|1579.4|1578.2|1578.5|1577.3|20
1654097140000|2022-06-01 15:25:40|1579.1|1577.9|1578.5|1577.3|1579.1|1577.9|1578.5|1577.3|23
1654097150000|2022-06-01 15:25:50|1578.6|1577.4|1578.3|1577.1|1578.6|1577.4|1578.2|1577|5
1654097160000|2022-06-01 15:26:00|1578.2|1577|1578.2|1577|1578.3|1577.1|1577.9|1576.7|45
1654097170000|2022-06-01 15:26:10|1578|1576.8|1578.5|1577.3|1578.8|1577.6|1578|1576.8|12
1654097180000|2022-06-01 15:26:20|1578.6|1577.4|1578.4|1577.2|1578.8|1577.6|1578.4|1577.2|21
1654097190000|2022-06-01 15:26:30|1578.5|1577.3|1578.2|1577|1578.6|1577.4|1578.2|1577|23
1654097200000|2022-06-01 15:26:40|1578.3|1577.1|1578.2|1577|1578.3|1577.1|1578.2|1577|19
1654097210000|2022-06-01 15:26:50|1578.3|1577.1|1578.2|1577|1578.4|1577.2|1578.2|1577|7
1654097220000|2022-06-01 15:27:00|1578.1|1576.9|1577.5|1576.3|1578.1|1576.9|1577.5|1576.3|24
1654097230000|2022-06-01 15:27:10|1577.6|1576.4|1577.5|1576.3|1577.8|1576.6|1577.2|1576|24
1654097240000|2022-06-01 15:27:20|1577.4|1576.2|1577.4|1576.2|1577.4|1576.2|1577|1575.8|61
1654097250000|2022-06-01 15:27:30|1577.3|1576.1|1577.1|1575.9|1577.4|1576.2|1577.1|1575.9|17
1654097260000|2022-06-01 15:27:40|1577|1575.8|1576.5|1575.3|1577|1575.8|1576.4|1575.2|30
1654097270000|2022-06-01 15:27:50|1576.6|1575.4|1577.1|1575.9|1577.1|1575.9|1576.4|1575.2|31
1654097280000|2022-06-01 15:28:00|1577.2|1576|1577.1|1575.9|1577.4|1576.2|1577.1|1575.9|22
1654097290000|2022-06-01 15:28:10|1576.9|1575.7|1577.1|1575.9|1577.1|1575.9|1576.9|1575.7|7
1654097300000|2022-06-01 15:28:20|1577|1575.8|1576.6|1575.4|1577|1575.8|1576.6|1575.4|9
1654097310000|2022-06-01 15:28:30|1576.8|1575.6|1576.4|1575.2|1576.8|1575.6|1576.4|1575.2|28
1654097320000|2022-06-01 15:28:40|1576.3|1575.1|1576.1|1574.9|1576.5|1575.3|1576.1|1574.9|11
1654097330000|2022-06-01 15:28:50|||||||||24
1654097340000|2022-06-01 15:29:00|1576.6|1575.4|1576.9|1575.7|1577.4|1576.2|1576.5|1575.3|29
1654097350000|2022-06-01 15:29:10|1577|1575.8|1577.6|1576.4|1577.9|1576.7|1576.9|1575.7|14
1654097360000|2022-06-01 15:29:20|1577.7|1576.5|1578.1|1576.9|1578.1|1576.9|1577.5|1576.3|17
1654097370000|2022-06-01 15:29:30|1578.5|1577.3|1579.4|1578.2|1579.7|1578.5|1578.5|1577.3|86
1654097380000|2022-06-01 15:29:40|1579.3|1578.1|1579.2|1578|1579.4|1578.2|1579|1577.8|12
1654097390000|2022-06-01 15:29:50|1579.3|1578.1|1580.3|1579.1|1580.4|1579.2|1578.7|1577.5|87
1654097400000|2022-06-01 15:30:00|1580.2|1579|1580.3|1579.1|1580.3|1579.1|1579.8|1578.6|29
1654097410000|2022-06-01 15:30:10|1580.2|1579|1579.6|1578.4|1580.2|1579|1579.6|1578.4|34
1654097420000|2022-06-01 15:30:20|1579.7|1578.5|1580.7|1579.5|1580.7|1579.5|1579.6|1578.4|39
1654097430000|2022-06-01 15:30:30|1580.9|1579.7|1581|1579.8|1581.2|1580|1580.6|1579.4|38
1654097440000|2022-06-01 15:30:40|1581.1|1579.9|1581.8|1580.6|1582.2|1581|1581.1|1579.9|94
1654097450000|2022-06-01 15:30:50|1581.6|1580.4|1581.8|1580.6|1582.2|1581|1581.2|1580|56
1654097460000|2022-06-01 15:31:00|1581.9|1580.7|1581.4|1580.2|1581.9|1580.7|1581.1|1579.9|20
1654097470000|2022-06-01 15:31:10|1581.2|1580|1581.2|1580|1581.4|1580.2|1581|1579.8|11
1654097480000|2022-06-01 15:31:20|1581.1|1579.9|1581.1|1579.9|1581.3|1580.1|1580.7|1579.5|22
1654097490000|2022-06-01 15:31:30|1581|1579.8|1580.3|1579.1|1581|1579.8|1580.2|1579|5
1654097500000|2022-06-01 15:31:40|1580.4|1579.2|1579.8|1578.6|1580.5|1579.3|1579.8|1578.6|12
1654097510000|2022-06-01 15:31:50|1579.9|1578.7|1579.4|1578.2|1579.9|1578.7|1579.3|1578.1|19
1654097520000|2022-06-01 15:32:00|1579.5|1578.3|1578.9|1577.7|1579.5|1578.3|1578.9|1577.7|13
1654097530000|2022-06-01 15:32:10|1579|1577.8|1579.2|1578|1579.2|1578|1579|1577.8|24
1654097540000|2022-06-01 15:32:20|1579.1|1577.9|1578.9|1577.7|1579.2|1578|1578.8|1577.6|12
1654097550000|2022-06-01 15:32:30|1579|1577.8|1578.9|1577.7|1579|1577.8|1578.9|1577.7|0
1654097560000|2022-06-01 15:32:40|1578.7|1577.5|1578.6|1577.4|1578.8|1577.6|1578.4|1577.2|22
1654097570000|2022-06-01 15:32:50|1578.9|1577.7|1579.4|1578.2|1579.6|1578.4|1578.9|1577.7|19
1654097580000|2022-06-01 15:33:00|1579.5|1578.3|1579.4|1578.2|1579.6|1578.4|1579.3|1578.1|10
1654097590000|2022-06-01 15:33:10|1579.3|1578.1|1579.8|1578.6|1579.8|1578.6|1579.1|1577.9|22
1654097600000|2022-06-01 15:33:20|1579.7|1578.5|1579.7|1578.5|1579.9|1578.7|1579.6|1578.4|6
1654097610000|2022-06-01 15:33:30|1579.8|1578.6|1579.4|1578.2|1579.8|1578.6|1579.4|1578.2|14
1654097620000|2022-06-01 15:33:40|1579.5|1578.3|1579.3|1578.1|1579.6|1578.4|1579.3|1578.1|6
1654097630000|2022-06-01 15:33:50|1579.4|1578.2|1579.5|1578.3|1579.5|1578.3|1579.3|1578.1|9
1654097640000|2022-06-01 15:34:00|1579.8|1578.6|1580.4|1579.2|1580.4|1579.2|1579.6|1578.4|15
1654097650000|2022-06-01 15:34:10|1580.3|1579.1|1580.7|1579.5|1580.9|1579.7|1580.3|1579.1|14
1654097660000|2022-06-01 15:34:20|1580.5|1579.3|1580.3|1579.1|1580.6|1579.4|1580.1|1578.9|26
1654097670000|2022-06-01 15:34:30|1580.2|1579|1580.8|1579.6|1580.8|1579.6|1580.2|1579|18
1654097680000|2022-06-01 15:34:40|1580.6|1579.4|1580.6|1579.4|1580.7|1579.5|1580.2|1579|38
1654097690000|2022-06-01 15:34:50|1580.4|1579.2|1580.3|1579.1|1580.5|1579.3|1580.3|1579.1|13
1654097700000|2022-06-01 15:35:00|1580.4|1579.2|1580.3|1579.1|1580.5|1579.3|1580.3|1579.1|26
1654097710000|2022-06-01 15:35:10|1580.2|1579|1580.4|1579.2|1580.5|1579.3|1580.2|1579|3
1654097720000|2022-06-01 15:35:20|1580.5|1579.3|1580.4|1579.2|1580.7|1579.5|1580.3|1579.1|26
1654097730000|2022-06-01 15:35:30|1580.5|1579.3|1581.2|1580|1581.3|1580.1|1580.5|1579.3|65
1654097740000|2022-06-01 15:35:40|1581.1|1579.9|1581.1|1579.9|1581.4|1580.2|1580.9|1579.7|15
1654097750000|2022-06-01 15:35:50|1581.2|1580|1581.5|1580.3|1581.6|1580.4|1581.2|1580|24
1654097760000|2022-06-01 15:36:00|1581.6|1580.4|1581.2|1580|1581.6|1580.4|1581.2|1580|21
1654097770000|2022-06-01 15:36:10|1581.1|1579.9|1580.9|1579.7|1581.3|1580.1|1580.9|1579.7|6
1654097780000|2022-06-01 15:36:20|1580.8|1579.6|1580.8|1579.6|1580.8|1579.6|1580.8|1579.6|16
1654097790000|2022-06-01 15:36:30|1579.8|1578.6|1579.6|1578.4|1579.9|1578.7|1579.2|1578|23
1654097800000|2022-06-01 15:36:40|1579.5|1578.3|1579.7|1578.5|1579.9|1578.7|1579.5|1578.3|45
1654097810000|2022-06-01 15:36:50|1579.6|1578.4|1580.1|1578.9|1580.1|1578.9|1579.5|1578.3|22
1654097820000|2022-06-01 15:37:00|1580.3|1579.1|1580.6|1579.4|1580.8|1579.6|1580.3|1579.1|24
1654097830000|2022-06-01 15:37:10|1580.5|1579.3|1580.8|1579.6|1580.8|1579.6|1580.4|1579.2|10
1654097840000|2022-06-01 15:37:20|1580.9|1579.7|1581.4|1580.2|1581.6|1580.4|1580.8|1579.6|39
1654097850000|2022-06-01 15:37:30|1581.3|1580.1|1581.5|1580.3|1581.7|1580.5|1581.3|1580.1|7
1654097860000|2022-06-01 15:37:40|1581.6|1580.4|1581.9|1580.7|1581.9|1580.7|1581.6|1580.4|6
1654097870000|2022-06-01 15:37:50|1581.8|1580.6|1581.6|1580.4|1582.1|1580.9|1581.6|1580.4|15
1654097880000|2022-06-01 15:38:00|1581.5|1580.3|1581.7|1580.5|1581.9|1580.7|1581.5|1580.3|12
1654097890000|2022-06-01 15:38:10|1581.8|1580.6|1582.3|1581.1|1582.4|1581.2|1581.5|1580.3|39
1654097900000|2022-06-01 15:38:20|1582.2|1581|1581.6|1580.4|1582.2|1581|1581.4|1580.2|21
1654097910000|2022-06-01 15:38:30|1581.4|1580.2|1581.4|1580.2|1581.6|1580.4|1581.4|1580.2|3
1654097920000|2022-06-01 15:38:40|1581.5|1580.3|1582.4|1581.2|1582.4|1581.2|1581.4|1580.2|8
1654097930000|2022-06-01 15:38:50|1582.5|1581.3|1582.1|1580.9|1582.5|1581.3|1581.9|1580.7|10
1654097940000|2022-06-01 15:39:00|1582|1580.8|1581.6|1580.4|1582|1580.8|1581.4|1580.2|11
1654097950000|2022-06-01 15:39:10|1581.7|1580.5|1582|1580.8|1582|1580.8|1581.7|1580.5|7
1654097960000|2022-06-01 15:39:20|1581.8|1580.6|1581.5|1580.3|1581.8|1580.6|1581.5|1580.3|26
1654097970000|2022-06-01 15:39:30|1581.3|1580.1|1581.1|1579.9|1581.7|1580.5|1581.1|1579.9|59
1654097980000|2022-06-01 15:39:40|1581.3|1580.1|1581.1|1579.9|1581.3|1580.1|1580.8|1579.6|22
1654097990000|2022-06-01 15:39:50|1581|1579.8|1580.9|1579.7|1581|1579.8|1580.8|1579.6|0
1654098000000|2022-06-01 15:40:00|1580.8|1579.6|1580.5|1579.3|1580.8|1579.6|1580.4|1579.2|8
1654098010000|2022-06-01 15:40:10|1580.4|1579.2|1579.9|1578.7|1580.5|1579.3|1579.9|1578.7|5
1654098020000|2022-06-01 15:40:20|1579.8|1578.6|1579.8|1578.6|1580.1|1578.9|1579.7|1578.5|19
1654098030000|2022-06-01 15:40:30|1579.7|1578.5|1579.2|1578|1579.7|1578.5|1579.2|1578|9
1654098040000|2022-06-01 15:40:40|1579.3|1578.1|1579.3|1578.1|1579.3|1578.1|1579.1|1577.9|8
1654098050000|2022-06-01 15:40:50|1579.2|1578|1578.7|1577.5|1579.2|1578|1578.7|1577.5|4
1654098060000|2022-06-01 15:41:00|1578.5|1577.3|1579.3|1578.1|1579.4|1578.2|1578.5|1577.3|16
1654098070000|2022-06-01 15:41:10|1579.1|1577.9|1580.1|1578.9|1580.1|1578.9|1579.1|1577.9|15
1654098080000|2022-06-01 15:41:20|1579.9|1578.7|1579.8|1578.6|1580.2|1579|1579.7|1578.5|16
1654098090000|2022-06-01 15:41:30|1579.9|1578.7|1580.8|1579.6|1581|1579.8|1579.9|1578.7|22
1654098100000|2022-06-01 15:41:40|1580.9|1579.7|1580.6|1579.4|1581.2|1580|1580.6|1579.4|12
1654098110000|2022-06-01 15:41:50|1580.5|1579.3|1580.6|1579.4|1580.7|1579.5|1580.3|1579.1|6
1654098120000|2022-06-01 15:42:00|1580.5|1579.3|1580.2|1579|1580.5|1579.3|1579.9|1578.7|15
1654098130000|2022-06-01 15:42:10|1580.3|1579.1|1580.3|1579.1|1580.5|1579.3|1580.3|1579.1|10
1654098140000|2022-06-01 15:42:20|1580.2|1579|1580.2|1579|1580.2|1579|1579.7|1578.5|32
1654098150000|2022-06-01 15:42:30|1580.1|1578.9|1579.7|1578.5|1580.1|1578.9|1579.6|1578.4|23
1654098160000|2022-06-01 15:42:40|1579.6|1578.4|1580.1|1578.9|1580.1|1578.9|1579.4|1578.2|7
1654098170000|2022-06-01 15:42:50|1580.2|1579|1580|1578.8|1580.3|1579.1|1579.7|1578.5|20
1654098180000|2022-06-01 15:43:00|1579.8|1578.6|1580|1578.8|1580|1578.8|1579.5|1578.3|3
1654098190000|2022-06-01 15:43:10|1580.1|1578.9|1580|1578.8|1580.1|1578.9|1579.8|1578.6|3
1654098200000|2022-06-01 15:43:20|1580.1|1578.9|1579.7|1578.5|1580.1|1578.9|1579.7|1578.5|28
1654098210000|2022-06-01 15:43:30|1579.6|1578.4|1579.1|1577.9|1579.6|1578.4|1579.1|1577.9|9
1654098220000|2022-06-01 15:43:40|1578.9|1577.7|1578.7|1577.5|1579.1|1577.9|1578.7|1577.5|5
1654098230000|2022-06-01 15:43:50|1578.6|1577.4|1578.7|1577.5|1578.8|1577.6|1578.4|1577.2|7
1654098240000|2022-06-01 15:44:00|1578.4|1577.2|1578|1576.8|1578.4|1577.2|1578|1576.8|7
1654098250000|2022-06-01 15:44:10|1578.2|1577|1578.7|1577.5|1578.7|1577.5|1578.2|1577|12
1654098260000|2022-06-01 15:44:20|1578.6|1577.4|1578.4|1577.2|1578.6|1577.4|1577.9|1576.7|37
1654098270000|2022-06-01 15:44:30|1578.2|1577|1578.2|1577|1578.4|1577.2|1578.1|1576.9|4
1654098280000|2022-06-01 15:44:40|1578.3|1577.1|1578.2|1577|1578.3|1577.1|1577.8|1576.6|10
1654098290000|2022-06-01 15:44:50|1578.1|1576.9|1578.1|1576.9|1578.3|1577.1|1578.1|1576.9|5
1654098300000|2022-06-01 15:45:00|1577.9|1576.7|1578.6|1577.4|1578.6|1577.4|1577.8|1576.6|12
1654098310000|2022-06-01 15:45:10|1578.5|1577.3|1578.4|1577.2|1578.5|1577.3|1578.4|1577.2|3
1654098320000|2022-06-01 15:45:20|1578.3|1577.1|1578.4|1577.2|1578.4|1577.2|1578.2|1577|3
1654098330000|2022-06-01 15:45:30|1578.7|1577.5|1578.9|1577.7|1578.9|1577.7|1578.7|1577.5|20
1654098340000|2022-06-01 15:45:40|1578.8|1577.6|1578.7|1577.5|1578.9|1577.7|1578.7|1577.5|11
1654098350000|2022-06-01 15:45:50|1578.5|1577.3|1579|1577.8|1579|1577.8|1578.5|1577.3|3
1654098360000|2022-06-01 15:46:00|1578.9|1577.7|1579.5|1578.3|1579.5|1578.3|1578.9|1577.7|13
1654098370000|2022-06-01 15:46:10|1579.6|1578.4|1579.8|1578.6|1579.8|1578.6|1579.5|1578.3|6
1654098380000|2022-06-01 15:46:20|1579.9|1578.7|1580.3|1579.1|1580.3|1579.1|1579.9|1578.7|3
1654098390000|2022-06-01 15:46:30|1580.2|1579|1580.3|1579.1|1580.3|1579.1|1580.2|1579|3
1654098400000|2022-06-01 15:46:40|1580.2|1579|1580.3|1579.1|1580.3|1579.1|1580.2|1579|4
1654098410000|2022-06-01 15:46:50|1580|1578.8|1579.7|1578.5|1580.1|1578.9|1579.7|1578.5|21
1654098420000|2022-06-01 15:47:00|1579.6|1578.4|1579.4|1578.2|1579.7|1578.5|1579.4|1578.2|11
1654098430000|2022-06-01 15:47:10|1579.3|1578.1|1579.1|1577.9|1579.4|1578.2|1579.1|1577.9|6
1654098440000|2022-06-01 15:47:20|1579.2|1578|1579.4|1578.2|1579.4|1578.2|1579|1577.8|10
1654098450000|2022-06-01 15:47:30|1579.5|1578.3|1579.7|1578.5|1579.8|1578.6|1579.5|1578.3|3
1654098460000|2022-06-01 15:47:40|1579.6|1578.4|1579.7|1578.5|1579.8|1578.6|1579.6|1578.4|3
1654098470000|2022-06-01 15:47:50|1579.8|1578.6|1579.7|1578.5|1579.8|1578.6|1579.7|1578.5|2
1654098480000|2022-06-01 15:48:00|1579.6|1578.4|1579.8|1578.6|1579.8|1578.6|1579.5|1578.3|10
1654098490000|2022-06-01 15:48:10|1580|1578.8|1579.7|1578.5|1580|1578.8|1579.7|1578.5|2
1654098500000|2022-06-01 15:48:20|1579.8|1578.6|1579.6|1578.4|1579.8|1578.6|1579.5|1578.3|7
1654098510000|2022-06-01 15:48:30|1579.8|1578.6|1579.8|1578.6|1580|1578.8|1579.7|1578.5|4
1654098520000|2022-06-01 15:48:40|1579.7|1578.5|1579.6|1578.4|1579.9|1578.7|1579.6|1578.4|2
1654098530000|2022-06-01 15:48:50|1579.5|1578.3|1579.6|1578.4|1579.6|1578.4|1579.5|1578.3|9
1654098540000|2022-06-01 15:49:00|1579.5|1578.3|1579.4|1578.2|1579.6|1578.4|1579.4|1578.2|14
1654098550000|2022-06-01 15:49:10|1579.3|1578.1|1579.3|1578.1|1579.3|1578.1|1579.3|1578.1|17
1654098560000|2022-06-01 15:49:20|1579.5|1578.3|1579.5|1578.3|1579.6|1578.4|1579.4|1578.2|6
1654098570000|2022-06-01 15:49:30|1579.6|1578.4|1580.4|1579.2|1580.5|1579.3|1579.6|1578.4|23
1654098580000|2022-06-01 15:49:40|1580.5|1579.3|1580.4|1579.2|1580.6|1579.4|1580.3|1579.1|25
1654098590000|2022-06-01 15:49:50|1580.3|1579.1|1580.4|1579.2|1580.4|1579.2|1580.3|1579.1|1
1654098600000|2022-06-01 15:50:00|1580.3|1579.1|1581.2|1580|1581.5|1580.3|1580.2|1579|49
1654098610000|2022-06-01 15:50:10|1581.4|1580.2|1581.8|1580.6|1582|1580.8|1581.4|1580.2|30
1654098620000|2022-06-01 15:50:20|1581.9|1580.7|1581.8|1580.6|1582|1580.8|1581.8|1580.6|40
1654098630000|2022-06-01 15:50:30|1581.9|1580.7|1581.8|1580.6|1581.9|1580.7|1581.8|1580.6|3
1654098640000|2022-06-01 15:50:40|1581.7|1580.5|1581.3|1580.1|1581.7|1580.5|1581.2|1580|54
1654098650000|2022-06-01 15:50:50|1581.2|1580|1582.3|1581.1|1582.3|1581.1|1581.2|1580|7
1654098660000|2022-06-01 15:51:00|1582.2|1581|1582.2|1581|1582.2|1581|1582|1580.8|22
1654098670000|2022-06-01 15:51:10|1582.1|1580.9|1581.8|1580.6|1582.2|1581|1581.8|1580.6|17
1654098680000|2022-06-01 15:51:20|1581.7|1580.5|1581.6|1580.4|1581.7|1580.5|1581.6|1580.4|16
1654098690000|2022-06-01 15:51:30|1581.7|1580.5|1581.7|1580.5|1581.8|1580.6|1581.7|1580.5|6
1654098700000|2022-06-01 15:51:40|1581.6|1580.4|1581.6|1580.4|1581.6|1580.4|1581.6|1580.4|9
1654098710000|2022-06-01 15:51:50|1581.4|1580.2|1581.4|1580.2|1581.5|1580.3|1581.4|1580.2|9
1654098720000|2022-06-01 15:52:00|1581.3|1580.1|1581.3|1580.1|1581.7|1580.5|1581.2|1580|14
1654098730000|2022-06-01 15:52:10|1581.2|1580|1581.1|1579.9|1581.2|1580|1581.1|1579.9|5
1654098740000|2022-06-01 15:52:20|1581.2|1580|1580.9|1579.7|1581.2|1580|1580.6|1579.4|82
1654098750000|2022-06-01 15:52:30|1580.8|1579.6|1581.3|1580.1|1581.3|1580.1|1580.7|1579.5|8
1654098760000|2022-06-01 15:52:40|1581.2|1580|1581.3|1580.1|1581.3|1580.1|1581|1579.8|15
1654098770000|2022-06-01 15:52:50|1581.6|1580.4|1581.1|1579.9|1581.6|1580.4|1581|1579.8|22
1654098780000|2022-06-01 15:53:00|1581.3|1580.1|1581.5|1580.3|1581.6|1580.4|1581.3|1580.1|24
1654098790000|2022-06-01 15:53:10|1581.6|1580.4|1582.2|1581|1582.6|1581.4|1581.6|1580.4|25
1654098800000|2022-06-01 15:53:20|1582.3|1581.1|1583.9|1582.7|1583.9|1582.7|1582.3|1581.1|77
1654098810000|2022-06-01 15:53:30|1584|1582.8|1584|1582.8|1584|1582.8|1583.9|1582.7|60
1654098820000|2022-06-01 15:53:40|1584.4|1583.2|1584|1582.8|1584.4|1583.2|1584|1582.8|10
1654098830000|2022-06-01 15:53:50|1583.9|1582.7|1584|1582.8|1584.1|1582.9|1583.8|1582.6|14
1654098840000|2022-06-01 15:54:00|1583.9|1582.7|1584.6|1583.4|1584.7|1583.5|1583.7|1582.5|41
1654098850000|2022-06-01 15:54:10|1584.7|1583.5|1584.2|1583|1584.7|1583.5|1584.2|1583|10
1654098860000|2022-06-01 15:54:20|1584.3|1583.1|1584.5|1583.3|1584.5|1583.3|1584.3|1583.1|11
1654098870000|2022-06-01 15:54:30|1584.6|1583.4|1585.4|1584.2|1585.6|1584.4|1584.4|1583.2|47
1654098880000|2022-06-01 15:54:40|1585.5|1584.3|1585.3|1584.1|1586.1|1584.9|1585.3|1584.1|25
1654098890000|2022-06-01 15:54:50|1585.4|1584.2|1585.7|1584.5|1586|1584.8|1585.3|1584.1|24
1654098900000|2022-06-01 15:55:00|1585.6|1584.4|1585.4|1584.2|1585.6|1584.4|1585.2|1584|18
1654098910000|2022-06-01 15:55:10|1585.5|1584.3|1585.6|1584.4|1585.6|1584.4|1585.2|1584|36
1654098920000|2022-06-01 15:55:20|1585.5|1584.3|1586.1|1584.9|1586.1|1584.9|1585.5|1584.3|21
1654098930000|2022-06-01 15:55:30|1586|1584.8|1585.8|1584.6|1586.1|1584.9|1585.8|1584.6|30
1654098940000|2022-06-01 15:55:40|1585.9|1584.7|1586.1|1584.9|1586.2|1585|1585.9|1584.7|30
1654098950000|2022-06-01 15:55:50|1585.9|1584.7|1585.8|1584.6|1585.9|1584.7|1585.7|1584.5|14
1654098960000|2022-06-01 15:56:00|1585.9|1584.7|1585.9|1584.7|1586.1|1584.9|1585.8|1584.6|19
1654098970000|2022-06-01 15:56:10|1585.8|1584.6|1585.8|1584.6|1585.9|1584.7|1585.5|1584.3|19
1654098980000|2022-06-01 15:56:20|1585.9|1584.7|1586.2|1585|1586.2|1585|1585.8|1584.6|35
1654098990000|2022-06-01 15:56:30|1586|1584.8|1586.4|1585.2|1586.4|1585.2|1586|1584.8|22
1654099000000|2022-06-01 15:56:40|1586.7|1585.5|1586.1|1584.9|1586.7|1585.5|1586.1|1584.9|34
1654099010000|2022-06-01 15:56:50|1586.2|1585|1585.6|1584.4|1586.2|1585|1585.6|1584.4|64
1654099020000|2022-06-01 15:57:00|1585.8|1584.6|1585.7|1584.5|1586|1584.8|1585.6|1584.4|17
1654099030000|2022-06-01 15:57:10|1585.6|1584.4|1585.5|1584.3|1585.7|1584.5|1585.3|1584.1|32
1654099040000|2022-06-01 15:57:20|1585.6|1584.4|1585.6|1584.4|1585.6|1584.4|1585.3|1584.1|10
1654099050000|2022-06-01 15:57:30|1585.8|1584.6|1585.4|1584.2|1585.8|1584.6|1585.4|1584.2|11
1654099060000|2022-06-01 15:57:40|1585.3|1584.1|1584.8|1583.6|1585.3|1584.1|1584.8|1583.6|28
1654099070000|2022-06-01 15:57:50|1585.1|1583.9|1584.5|1583.3|1585.3|1584.1|1584.5|1583.3|17
1654099080000|2022-06-01 15:58:00|1584.7|1583.5|1585|1583.8|1585|1583.8|1584.4|1583.2|8
1654099090000|2022-06-01 15:58:10|1584.9|1583.7|1585.1|1583.9|1585.3|1584.1|1584.9|1583.7|6
1654099100000|2022-06-01 15:58:20|1585|1583.8|1585|1583.8|1585|1583.8|1585|1583.8|2
1654099110000|2022-06-01 15:58:30|1584.9|1583.7|1584.8|1583.6|1585.1|1583.9|1584.7|1583.5|17
1654099120000|2022-06-01 15:58:40|1585|1583.8|1584.8|1583.6|1585.1|1583.9|1584.8|1583.6|17
1654099130000|2022-06-01 15:58:50|1585|1583.8|1585.1|1583.9|1585.6|1584.4|1585|1583.8|19
1654099140000|2022-06-01 15:59:00|1585|1583.8|1584.5|1583.3|1585|1583.8|1584.5|1583.3|12
1654099150000|2022-06-01 15:59:10|1584.6|1583.4|1584.2|1583|1584.7|1583.5|1584.2|1583|24
1654099160000|2022-06-01 15:59:20|1584.1|1582.9|1584.2|1583|1584.3|1583.1|1584.1|1582.9|14
1654099170000|2022-06-01 15:59:30|1584.1|1582.9|1584.1|1582.9|1584.2|1583|1584.1|1582.9|10
1654099180000|2022-06-01 15:59:40|1584|1582.8|1583.9|1582.7|1584|1582.8|1583.9|1582.7|18
1654099190000|2022-06-01 15:59:50|1583.8|1582.6|1584.1|1582.9|1584.3|1583.1|1583.8|1582.6|20
1654099200000|2022-06-01 16:00:00|1584.2|1583|1584|1582.8|1584.2|1583|1583.7|1582.5|14
1654099210000|2022-06-01 16:00:10|1583.9|1582.7|1583.9|1582.7|1584.1|1582.9|1583.8|1582.6|6
1654099220000|2022-06-01 16:00:20|1584.1|1582.9|1584|1582.8|1584.1|1582.9|1583.8|1582.6|20
1654099230000|2022-06-01 16:00:30|1583.9|1582.7|1584.1|1582.9|1584.1|1582.9|1583.8|1582.6|9
1654099240000|2022-06-01 16:00:40|1584|1582.8|1583.9|1582.7|1584|1582.8|1583.9|1582.7|15
1654099250000|2022-06-01 16:00:50|1584.2|1583|1584.2|1583|1584.3|1583.1|1584.2|1583|10
1654099260000|2022-06-01 16:01:00|1584.3|1583.1|1584.2|1583|1584.3|1583.1|1584.2|1583|8
1654099270000|2022-06-01 16:01:10|1584.1|1582.9|1584.1|1582.9|1584.1|1582.9|1584.1|1582.9|3
1654099280000|2022-06-01 16:01:20|1584.3|1583.1|1584.8|1583.6|1584.8|1583.6|1584.3|1583.1|12
1654099290000|2022-06-01 16:01:30|1585.1|1583.9|1584.6|1583.4|1585.1|1583.9|1584.6|1583.4|11
1654099300000|2022-06-01 16:01:40|1584.7|1583.5|1584.5|1583.3|1584.7|1583.5|1584.5|1583.3|7
1654099310000|2022-06-01 16:01:50|1584.4|1583.2|1584.3|1583.1|1584.6|1583.4|1584.2|1583|15
1654099320000|2022-06-01 16:02:00|1584.4|1583.2|1584.6|1583.4|1584.6|1583.4|1584.3|1583.1|1
1654099330000|2022-06-01 16:02:10|1584.5|1583.3|1584.3|1583.1|1584.5|1583.3|1584.3|1583.1|10
1654099340000|2022-06-01 16:02:20|1584.2|1583|1584.1|1582.9|1584.3|1583.1|1584|1582.8|35
1654099350000|2022-06-01 16:02:30|1584.2|1583|1584.1|1582.9|1584.4|1583.2|1584.1|1582.9|4
1654099360000|2022-06-01 16:02:40|1584.2|1583|1584.1|1582.9|1584.2|1583|1584.1|1582.9|0
1654099370000|2022-06-01 16:02:50|1584.5|1583.3|1584.3|1583.1|1584.5|1583.3|1584.3|1583.1|6
1654099380000|2022-06-01 16:03:00|1584.1|1582.9|1584.2|1583|1584.2|1583|1584|1582.8|16
1654099390000|2022-06-01 16:03:10|1584.4|1583.2|1584.2|1583|1584.4|1583.2|1584.2|1583|6
1654099400000|2022-06-01 16:03:20|1584.4|1583.2|1584.1|1582.9|1584.5|1583.3|1584|1582.8|66
1654099410000|2022-06-01 16:03:30|1584.2|1583|1584|1582.8|1584.3|1583.1|1584|1582.8|6
1654099420000|2022-06-01 16:03:40|1583.9|1582.7|1583.9|1582.7|1583.9|1582.7|1583.9|1582.7|6
1654099430000|2022-06-01 16:03:50|1583.8|1582.6|1583.9|1582.7|1583.9|1582.7|1583.7|1582.5|24
1654099440000|2022-06-01 16:04:00|1583.8|1582.6|1583.9|1582.7|1584.1|1582.9|1583.6|1582.4|16
1654099450000|2022-06-01 16:04:10|1584.1|1582.9|1584.1|1582.9|1584.1|1582.9|1583.9|1582.7|17
1654099460000|2022-06-01 16:04:20|1584|1582.8|1584.1|1582.9|1584.1|1582.9|1584|1582.8|29
1654099470000|2022-06-01 16:04:30|||||||||5
1654099480000|2022-06-01 16:04:40|1584|1582.8|1584|1582.8|1584|1582.8|1583.9|1582.7|7
1654099490000|2022-06-01 16:04:50|1584.1|1582.9|1584.1|1582.9|1584.1|1582.9|1584.1|1582.9|6
1654099500000|2022-06-01 16:05:00|1584.2|1583|1585|1583.8|1585|1583.8|1584.1|1582.9|13
1654099510000|2022-06-01 16:05:10|1585.2|1584|1584.6|1583.4|1585.4|1584.2|1584.6|1583.4|11
1654099520000|2022-06-01 16:05:20|1584.4|1583.2|1584.8|1583.6|1584.8|1583.6|1584.4|1583.2|5
1654099530000|2022-06-01 16:05:30|1585.1|1583.9|1585.1|1583.9|1585.1|1583.9|1585|1583.8|1
1654099540000|2022-06-01 16:05:40|1585|1583.8|1585.9|1584.7|1586.2|1585|1584.9|1583.7|15
1654099550000|2022-06-01 16:05:50|1585.8|1584.6|1585.8|1584.6|1585.8|1584.6|1585.6|1584.4|9
1654099560000|2022-06-01 16:06:00|1585.7|1584.5|1585.4|1584.2|1585.8|1584.6|1585.4|1584.2|11
1654099570000|2022-06-01 16:06:10|1585.3|1584.1|1585.2|1584|1585.3|1584.1|1585.2|1584|0
1654099580000|2022-06-01 16:06:20|1585.3|1584.1|1585.2|1584|1585.4|1584.2|1585.2|1584|8
1654099590000|2022-06-01 16:06:30|1585.4|1584.2|1585.1|1583.9|1585.4|1584.2|1585.1|1583.9|4
1654099600000|2022-06-01 16:06:40|||||||||2
1654099610000|2022-06-01 16:06:50|1585|1583.8|1585.1|1583.9|1585.3|1584.1|1585|1583.8|19
1654099620000|2022-06-01 16:07:00|1584.9|1583.7|1584.9|1583.7|1585.1|1583.9|1584.7|1583.5|20
1654099630000|2022-06-01 16:07:10|1584.8|1583.6|1584.7|1583.5|1584.8|1583.6|1584.6|1583.4|11
1654099640000|2022-06-01 16:07:20|1585|1583.8|1584.9|1583.7|1585|1583.8|1584.7|1583.5|30
1654099650000|2022-06-01 16:07:30|1585.1|1583.9|1585.2|1584|1585.2|1584|1585.1|1583.9|10
1654099660000|2022-06-01 16:07:40|1585.1|1583.9|1585.2|1584|1585.2|1584|1585.1|1583.9|1
1654099670000|2022-06-01 16:07:50|1584.9|1583.7|1584.8|1583.6|1585|1583.8|1584.7|1583.5|9
1654099680000|2022-06-01 16:08:00|1584.5|1583.3|1584.6|1583.4|1584.6|1583.4|1584.4|1583.2|13
1654099690000|2022-06-01 16:08:10|1584.5|1583.3|1584.7|1583.5|1584.7|1583.5|1584.5|1583.3|31
1654099700000|2022-06-01 16:08:20|1584.8|1583.6|1584.8|1583.6|1584.8|1583.6|1584.7|1583.5|4
1654099710000|2022-06-01 16:08:30|1584.7|1583.5|1584.8|1583.6|1584.8|1583.6|1584.6|1583.4|13
1654099720000|2022-06-01 16:08:40|1585|1583.8|1584.9|1583.7|1585|1583.8|1584.9|1583.7|23
1654099730000|2022-06-01 16:08:50|1584.8|1583.6|1584.5|1583.3|1585|1583.8|1584.5|1583.3|14
1654099740000|2022-06-01 16:09:00|1584.4|1583.2|1584.2|1583|1584.4|1583.2|1584|1582.8|13
1654099750000|2022-06-01 16:09:10|1584.3|1583.1|1584.7|1583.5|1584.7|1583.5|1584.3|1583.1|12
1654099760000|2022-06-01 16:09:20|1584.3|1583.1|1584.2|1583|1584.3|1583.1|1584.1|1582.9|56
1654099770000|2022-06-01 16:09:30|1584.1|1582.9|1584.4|1583.2|1584.4|1583.2|1584|1582.8|15
1654099780000|2022-06-01 16:09:40|1584.2|1583|1584.1|1582.9|1584.2|1583|1584.1|1582.9|12
1654099790000|2022-06-01 16:09:50|1584|1582.8|1584|1582.8|1584|1582.8|1584|1582.8|1
1654099800000|2022-06-01 16:10:00|1583.8|1582.6|1583.7|1582.5|1583.8|1582.6|1583.7|1582.5|4
1654099810000|2022-06-01 16:10:10|1583.8|1582.6|1583.8|1582.6|1583.8|1582.6|1583.8|1582.6|3
1654099820000|2022-06-01 16:10:20|1583.9|1582.7|1584.1|1582.9|1584.2|1583|1583.9|1582.7|7
1654099830000|2022-06-01 16:10:30|1584.3|1583.1|1584.9|1583.7|1585|1583.8|1584.3|1583.1|4
1654099840000|2022-06-01 16:10:40|1585|1583.8|1584.8|1583.6|1585|1583.8|1584.5|1583.3|10
1654099850000|2022-06-01 16:10:50|1584.9|1583.7|1584.9|1583.7|1585|1583.8|1584.7|1583.5|6
1654099860000|2022-06-01 16:11:00|1584.7|1583.5|1584.3|1583.1|1584.7|1583.5|1584.2|1583|6
1654099870000|2022-06-01 16:11:10|1584.4|1583.2|1584.2|1583|1584.4|1583.2|1584.2|1583|3
1654099880000|2022-06-01 16:11:20|1584.3|1583.1|1584.4|1583.2|1584.5|1583.3|1584.1|1582.9|17
1654099890000|2022-06-01 16:11:30|1584.3|1583.1|1584.4|1583.2|1584.4|1583.2|1584.3|1583.1|5
1654099900000|2022-06-01 16:11:40|1584.2|1583|1584.2|1583|1584.2|1583|1584.2|1583|13
1654099910000|2022-06-01 16:11:50|1584.1|1582.9|1584.8|1583.6|1584.9|1583.7|1584.1|1582.9|8
1654099920000|2022-06-01 16:12:00|1584.7|1583.5|1584.5|1583.3|1584.9|1583.7|1584.5|1583.3|10
1654099930000|2022-06-01 16:12:10|1585|1583.8|1585|1583.8|1585|1583.8|1584.7|1583.5|7
1654099940000|2022-06-01 16:12:20|1585.1|1583.9|1585|1583.8|1585.2|1584|1585|1583.8|1
1654099950000|2022-06-01 16:12:30|1584.7|1583.5|1584.8|1583.6|1584.8|1583.6|1584.7|1583.5|4
1654099970000|2022-06-01 16:12:50|1584.9|1583.7|1585.4|1584.2|1585.4|1584.2|1584.9|1583.7|6
1654099980000|2022-06-01 16:13:00|1585.3|1584.1|1584.8|1583.6|1585.3|1584.1|1584.7|1583.5|6
1654099990000|2022-06-01 16:13:10|1584.9|1583.7|1585.3|1584.1|1585.4|1584.2|1584.9|1583.7|33
1654100000000|2022-06-01 16:13:20|1585.4|1584.2|1586.1|1584.9|1586.2|1585|1585.4|1584.2|27
1654100010000|2022-06-01 16:13:30|1586|1584.8|1585.8|1584.6|1586|1584.8|1585.5|1584.3|11
1654100020000|2022-06-01 16:13:40|1585.7|1584.5|1585.4|1584.2|1586.1|1584.9|1585.4|1584.2|21
1654100030000|2022-06-01 16:13:50|1585.5|1584.3|1585.5|1584.3|1585.6|1584.4|1585.5|1584.3|0
1654100040000|2022-06-01 16:14:00|1585.4|1584.2|1584.5|1583.3|1585.4|1584.2|1584.5|1583.3|8
1654100050000|2022-06-01 16:14:10|1584.6|1583.4|1584.5|1583.3|1584.6|1583.4|1584.5|1583.3|4
1654100060000|2022-06-01 16:14:20|1584.4|1583.2|1584.7|1583.5|1584.8|1583.6|1584.4|1583.2|24
1654100070000|2022-06-01 16:14:30|1584.8|1583.6|1585|1583.8|1585|1583.8|1584.8|1583.6|8
1654100080000|2022-06-01 16:14:40|1585.1|1583.9|1585|1583.8|1585.2|1584|1585|1583.8|3
1654100090000|2022-06-01 16:14:50|1585.1|1583.9|1584.8|1583.6|1585.1|1583.9|1584.8|1583.6|2
1654100100000|2022-06-01 16:15:00|1584.7|1583.5|1584.9|1583.7|1585.2|1584|1584.7|1583.5|19
1654100110000|2022-06-01 16:15:10|1585|1583.8|1585.3|1584.1|1585.3|1584.1|1585|1583.8|3
1654100120000|2022-06-01 16:15:20|1585.6|1584.4|1586.4|1585.2|1586.4|1585.2|1585.6|1584.4|11
1654100130000|2022-06-01 16:15:30|1586.6|1585.4|1586.9|1585.7|1587.1|1585.9|1586.6|1585.4|17
1654100140000|2022-06-01 16:15:40|1586.6|1585.4|1586.9|1585.7|1587|1585.8|1586.6|1585.4|18
1654100150000|2022-06-01 16:15:50|1586.8|1585.6|1587.1|1585.9|1587.1|1585.9|1586.8|1585.6|7
1654100160000|2022-06-01 16:16:00|1587.2|1586|1586.9|1585.7|1587.2|1586|1586.8|1585.6|45
1654100170000|2022-06-01 16:16:10|1586.8|1585.6|1586.4|1585.2|1586.8|1585.6|1586|1584.8|9
1654100180000|2022-06-01 16:16:20|1586.3|1585.1|1586.3|1585.1|1586.4|1585.2|1586.1|1584.9|17
1654100190000|2022-06-01 16:16:30|1586.1|1584.9|1586|1584.8|1586.2|1585|1586|1584.8|5
1654100200000|2022-06-01 16:16:40|1586.1|1584.9|1586.1|1584.9|1586.4|1585.2|1586.1|1584.9|6
1654100210000|2022-06-01 16:16:50|1586.3|1585.1|1586.9|1585.7|1587|1585.8|1586.3|1585.1|6
1654100220000|2022-06-01 16:17:00|1586.6|1585.4|1587|1585.8|1587.1|1585.9|1586.5|1585.3|52
1654100230000|2022-06-01 16:17:10|1586.9|1585.7|1586.5|1585.3|1586.9|1585.7|1586.3|1585.1|10
1654100240000|2022-06-01 16:17:20|1586.4|1585.2|1586.5|1585.3|1586.5|1585.3|1586.4|1585.2|8
1654100250000|2022-06-01 16:17:30|1586.4|1585.2|1586|1584.8|1586.4|1585.2|1586|1584.8|24
1654100260000|2022-06-01 16:17:40|1585.9|1584.7|1586.2|1585|1586.2|1585|1585.8|1584.6|11
1654100270000|2022-06-01 16:17:50|1586.1|1584.9|1586.9|1585.7|1586.9|1585.7|1586.1|1584.9|4
1654100280000|2022-06-01 16:18:00|1586.7|1585.5|1586.5|1585.3|1586.8|1585.6|1586.5|1585.3|9
1654100290000|2022-06-01 16:18:10|1586.4|1585.2|1586.5|1585.3|1586.8|1585.6|1586.4|1585.2|31
1654100300000|2022-06-01 16:18:20|1586.4|1585.2|1586.3|1585.1|1586.4|1585.2|1586.3|1585.1|2
1654100310000|2022-06-01 16:18:30|1586.2|1585|1585.9|1584.7|1586.2|1585|1585.7|1584.5|10
1654100320000|2022-06-01 16:18:40|1586|1584.8|1585.9|1584.7|1586|1584.8|1585.9|1584.7|6
1654100330000|2022-06-01 16:18:50|1586|1584.8|1585.9|1584.7|1586.1|1584.9|1585.9|1584.7|0
1654100340000|2022-06-01 16:19:00|1585.7|1584.5|1585.2|1584|1585.7|1584.5|1585.2|1584|19
1654100350000|2022-06-01 16:19:10|1585.1|1583.9|1585.1|1583.9|1585.5|1584.3|1585.1|1583.9|32
1654100360000|2022-06-01 16:19:20|1585.2|1584|1585.3|1584.1|1585.6|1584.4|1585.1|1583.9|24
1654100370000|2022-06-01 16:19:30|1585|1583.8|1584.9|1583.7|1585|1583.8|1584.8|1583.6|7
1654100380000|2022-06-01 16:19:40|1584.6|1583.4|1584.9|1583.7|1584.9|1583.7|1584.6|1583.4|7
1654100390000|2022-06-01 16:19:50|1584.8|1583.6|1584.8|1583.6|1584.8|1583.6|1584.8|1583.6|7
1654100400000|2022-06-01 16:20:00|1584.7|1583.5|1585.1|1583.9|1585.3|1584.1|1584.7|1583.5|3
1654100410000|2022-06-01 16:20:10|1584.9|1583.7|1585.6|1584.4|1585.9|1584.7|1584.9|1583.7|13
1654100420000|2022-06-01 16:20:20|1585.5|1584.3|1585.9|1584.7|1585.9|1584.7|1585.5|1584.3|6
1654100430000|2022-06-01 16:20:30|1586.1|1584.9|1585.8|1584.6|1586.4|1585.2|1585.7|1584.5|27
1654100440000|2022-06-01 16:20:40|1585.7|1584.5|1585.5|1584.3|1585.9|1584.7|1585.5|1584.3|11
1654100450000|2022-06-01 16:20:50|1585.3|1584.1|1585.7|1584.5|1585.7|1584.5|1585.3|1584.1|10
1654100460000|2022-06-01 16:21:00|1586.1|1584.9|1585.7|1584.5|1586.1|1584.9|1585.7|1584.5|9
1654100470000|2022-06-01 16:21:10|1585.9|1584.7|1585.7|1584.5|1586|1584.8|1585.6|1584.4|9
1654100480000|2022-06-01 16:21:20|1586|1584.8|1586.5|1585.3|1586.7|1585.5|1586|1584.8|9
1654100490000|2022-06-01 16:21:30|1586.4|1585.2|1586.4|1585.2|1586.5|1585.3|1586.4|1585.2|12
1654100500000|2022-06-01 16:21:40|1586.5|1585.3|1586.6|1585.4|1586.6|1585.4|1586.4|1585.2|16
1654100510000|2022-06-01 16:21:50|1586.5|1585.3|1587.6|1586.4|1587.6|1586.4|1586.3|1585.1|82
1654100520000|2022-06-01 16:22:00|1587.5|1586.3|1587.7|1586.5|1587.7|1586.5|1587.2|1586|24
1654100530000|2022-06-01 16:22:10|1588|1586.8|1587.4|1586.2|1588|1586.8|1587.2|1586|81
1654100540000|2022-06-01 16:22:20|1587.2|1586|1587.8|1586.6|1587.8|1586.6|1587.2|1586|15
1654100550000|2022-06-01 16:22:30|1587.6|1586.4|1587.3|1586.1|1587.8|1586.6|1587.3|1586.1|21
1654100560000|2022-06-01 16:22:40|1587.2|1586|1587.1|1585.9|1587.2|1586|1587|1585.8|7
1654100570000|2022-06-01 16:22:50|1587.2|1586|1587.3|1586.1|1587.3|1586.1|1586.8|1585.6|42
1654100580000|2022-06-01 16:23:00|1587.4|1586.2|1586.7|1585.5|1587.5|1586.3|1586.7|1585.5|14
1654100590000|2022-06-01 16:23:10|1586.6|1585.4|1586.5|1585.3|1586.6|1585.4|1586.3|1585.1|11
1654100600000|2022-06-01 16:23:20|1586.4|1585.2|1586.5|1585.3|1586.5|1585.3|1586.4|1585.2|5
1654100610000|2022-06-01 16:23:30|1586.8|1585.6|1586.7|1585.5|1586.8|1585.6|1586.6|1585.4|5
1654100620000|2022-06-01 16:23:40|1586.6|1585.4|1586.5|1585.3|1586.7|1585.5|1586.5|1585.3|7
1654100630000|2022-06-01 16:23:50|1586.4|1585.2|1586.3|1585.1|1586.5|1585.3|1586.3|1585.1|3
1654100640000|2022-06-01 16:24:00|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|3
1654100650000|2022-06-01 16:24:10|1586.6|1585.4|1586.5|1585.3|1586.6|1585.4|1586.5|1585.3|3
1654100660000|2022-06-01 16:24:20|1586.4|1585.2|1586.3|1585.1|1586.4|1585.2|1586.1|1584.9|4
1654100670000|2022-06-01 16:24:30|1586.4|1585.2|1586.2|1585|1586.4|1585.2|1586.2|1585|8
1654100680000|2022-06-01 16:24:40|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|1
1654100690000|2022-06-01 16:24:50|1586.6|1585.4|1587.2|1586|1587.3|1586.1|1586.4|1585.2|24
1654100700000|2022-06-01 16:25:00|1587.3|1586.1|1587.9|1586.7|1587.9|1586.7|1587.3|1586.1|16
1654100710000|2022-06-01 16:25:10|1587.8|1586.6|1587.4|1586.2|1587.9|1586.7|1587.4|1586.2|14
1654100720000|2022-06-01 16:25:20|1587.6|1586.4|1587.7|1586.5|1587.7|1586.5|1587.4|1586.2|10
1654100730000|2022-06-01 16:25:30|1587.9|1586.7|1587.8|1586.6|1587.9|1586.7|1587.8|1586.6|13
1654100740000|2022-06-01 16:25:40|1587.9|1586.7|1587.9|1586.7|1588|1586.8|1587.8|1586.6|18
1654100750000|2022-06-01 16:25:50|1588|1586.8|1588|1586.8|1588|1586.8|1588|1586.8|4
1654100760000|2022-06-01 16:26:00|1587.8|1586.6|1588.4|1587.2|1588.4|1587.2|1587.7|1586.5|23
1654100770000|2022-06-01 16:26:10|1588.2|1587|1588.8|1587.6|1588.8|1587.6|1588.2|1587|15
1654100780000|2022-06-01 16:26:20|1588.6|1587.4|1588.5|1587.3|1588.6|1587.4|1588.5|1587.3|12
1654100790000|2022-06-01 16:26:30|1588.7|1587.5|1588.9|1587.7|1589.1|1587.9|1588.7|1587.5|26
1654100800000|2022-06-01 16:26:40|1589|1587.8|1590.2|1589|1590.3|1589.1|1588.9|1587.7|30
1654100810000|2022-06-01 16:26:50|1590.3|1589.1|1590.5|1589.3|1590.5|1589.3|1590.1|1588.9|34
1654100820000|2022-06-01 16:27:00|1590.4|1589.2|1591.1|1589.9|1591.1|1589.9|1590.2|1589|93
1654100830000|2022-06-01 16:27:10|1591|1589.8|1591.3|1590.1|1591.3|1590.1|1590.8|1589.6|53
1654100840000|2022-06-01 16:27:20|1591.2|1590|1591.1|1589.9|1591.2|1590|1590.8|1589.6|31
1654100850000|2022-06-01 16:27:30|1591|1589.8|1591.3|1590.1|1591.4|1590.2|1591|1589.8|21
1654100860000|2022-06-01 16:27:40|1591.2|1590|1590.6|1589.4|1591.3|1590.1|1590.6|1589.4|22
1654100870000|2022-06-01 16:27:50|1590.8|1589.6|1591|1589.8|1591|1589.8|1590.7|1589.5|18
1654100880000|2022-06-01 16:28:00|1590.9|1589.7|1591|1589.8|1591.2|1590|1590.7|1589.5|23
1654100890000|2022-06-01 16:28:10|1591.1|1589.9|1591.5|1590.3|1591.6|1590.4|1590.9|1589.7|31
1654100900000|2022-06-01 16:28:20|1591.7|1590.5|1591.8|1590.6|1591.8|1590.6|1591.6|1590.4|12
1654100910000|2022-06-01 16:28:30|1591.7|1590.5|1591.7|1590.5|1591.7|1590.5|1591.4|1590.2|20
1654100920000|2022-06-01 16:28:40|1591.9|1590.7|1591.9|1590.7|1592|1590.8|1591.7|1590.5|24
1654100930000|2022-06-01 16:28:50|1591.8|1590.6|1591.7|1590.5|1591.9|1590.7|1591.7|1590.5|1
1654100940000|2022-06-01 16:29:00|1591.5|1590.3|1591.4|1590.2|1591.5|1590.3|1591.3|1590.1|37
1654100950000|2022-06-01 16:29:10|1590.6|1589.4|1590.7|1589.5|1590.8|1589.6|1590.5|1589.3|24
1654100960000|2022-06-01 16:29:20|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|1590.7|1589.5|2
1654100970000|2022-06-01 16:29:30|1590.7|1589.5|1591.3|1590.1|1591.3|1590.1|1590.7|1589.5|5
1654100980000|2022-06-01 16:29:40|1591.2|1590|1591.6|1590.4|1591.6|1590.4|1591.2|1590|11
1654100990000|2022-06-01 16:29:50|1591.7|1590.5|1592|1590.8|1592.1|1590.9|1591.7|1590.5|13
1654101000000|2022-06-01 16:30:00|1592.1|1590.9|1592.5|1591.3|1592.8|1591.6|1592.1|1590.9|85
1654101010000|2022-06-01 16:30:10|1592.4|1591.2|1592.5|1591.3|1592.5|1591.3|1592.3|1591.1|15
1654101020000|2022-06-01 16:30:20|1592.6|1591.4|1592.2|1591|1592.7|1591.5|1592|1590.8|30
1654101030000|2022-06-01 16:30:30|1592.1|1590.9|1592.4|1591.2|1592.4|1591.2|1592.1|1590.9|43
1654101040000|2022-06-01 16:30:40|1592.5|1591.3|1592|1590.8|1592.6|1591.4|1592|1590.8|13
1654101050000|2022-06-01 16:30:50|1592.1|1590.9|1592.1|1590.9|1592.3|1591.1|1592.1|1590.9|6
1654101060000|2022-06-01 16:31:00|1592.2|1591|1592|1590.8|1592.3|1591.1|1592|1590.8|15
1654101070000|2022-06-01 16:31:10|1591.9|1590.7|1592.1|1590.9|1592.2|1591|1591.9|1590.7|23
1654101080000|2022-06-01 16:31:20|1592.2|1591|1593.3|1592.1|1593.4|1592.2|1592.2|1591|29
1654101090000|2022-06-01 16:31:30|1593.4|1592.2|1593.3|1592.1|1593.6|1592.4|1593.3|1592.1|20
1654101100000|2022-06-01 16:31:40|1593.2|1592|1593.7|1592.5|1593.7|1592.5|1593|1591.8|19
1654101110000|2022-06-01 16:31:50|1593.6|1592.4|1593.7|1592.5|1593.8|1592.6|1593.6|1592.4|27
1654101120000|2022-06-01 16:32:00|1593.6|1592.4|1593.7|1592.5|1593.9|1592.7|1593.6|1592.4|11
1654101130000|2022-06-01 16:32:10|1593.6|1592.4|1593.5|1592.3|1593.7|1592.5|1593.1|1591.9|11
1654101140000|2022-06-01 16:32:20|1593.6|1592.4|1593.5|1592.3|1593.6|1592.4|1593.5|1592.3|13
1654101150000|2022-06-01 16:32:30|1593.6|1592.4|1593.4|1592.2|1593.7|1592.5|1593|1591.8|12
1654101160000|2022-06-01 16:32:40|1593.3|1592.1|1593.5|1592.3|1593.5|1592.3|1593|1591.8|13
1654101170000|2022-06-01 16:32:50|1593.7|1592.5|1593.6|1592.4|1593.7|1592.5|1593.5|1592.3|7
1654101180000|2022-06-01 16:33:00|1593.7|1592.5|1593|1591.8|1593.7|1592.5|1592.8|1591.6|17
1654101190000|2022-06-01 16:33:10|1593.1|1591.9|1593|1591.8|1593.3|1592.1|1592.9|1591.7|4
1654101200000|2022-06-01 16:33:20|1593.1|1591.9|1592.9|1591.7|1593.4|1592.2|1592.9|1591.7|15
1654101210000|2022-06-01 16:33:30|1592.8|1591.6|1592.2|1591|1592.8|1591.6|1592.1|1590.9|6
1654101220000|2022-06-01 16:33:40|1592.3|1591.1|1591.6|1590.4|1592.3|1591.1|1591.6|1590.4|5
1654101230000|2022-06-01 16:33:50|1591.7|1590.5|1591.6|1590.4|1591.8|1590.6|1591.6|1590.4|9
1654101240000|2022-06-01 16:34:00|1591.5|1590.3|1591.8|1590.6|1591.9|1590.7|1591.5|1590.3|4
1654101250000|2022-06-01 16:34:10|1592|1590.8|1591.8|1590.6|1592|1590.8|1591.8|1590.6|31
1654101260000|2022-06-01 16:34:20|1591.7|1590.5|1591.8|1590.6|1591.8|1590.6|1591.7|1590.5|12
1654101270000|2022-06-01 16:34:30|1591.9|1590.7|1591.7|1590.5|1591.9|1590.7|1591.7|1590.5|23
1654101280000|2022-06-01 16:34:40|1591.9|1590.7|1591.8|1590.6|1592|1590.8|1591.8|1590.6|6
1654101290000|2022-06-01 16:34:50|1592.1|1590.9|1592.2|1591|1592.2|1591|1592.1|1590.9|7
1654101300000|2022-06-01 16:35:00|1592.3|1591.1|1592.2|1591|1592.4|1591.2|1592.1|1590.9|9
1654101310000|2022-06-01 16:35:10|1592.3|1591.1|1592.5|1591.3|1592.6|1591.4|1592.2|1591|9
1654101320000|2022-06-01 16:35:20|1592.7|1591.5|1592.8|1591.6|1592.9|1591.7|1592.7|1591.5|12
1654101330000|2022-06-01 16:35:30|1592.6|1591.4|1592.8|1591.6|1592.9|1591.7|1592.6|1591.4|14
1654101340000|2022-06-01 16:35:40|1592.9|1591.7|1592.8|1591.6|1592.9|1591.7|1592.6|1591.4|20
1654101350000|2022-06-01 16:35:50|1592.7|1591.5|1592.9|1591.7|1593|1591.8|1592.7|1591.5|7
1654101360000|2022-06-01 16:36:00|1592.6|1591.4|1592.6|1591.4|1592.8|1591.6|1592.6|1591.4|8
1654101370000|2022-06-01 16:36:10|1592.7|1591.5|1593|1591.8|1593|1591.8|1592.7|1591.5|3
1654101380000|2022-06-01 16:36:20|1593.3|1592.1|1593.8|1592.6|1593.8|1592.6|1593.3|1592.1|5
1654101390000|2022-06-01 16:36:30|1593.5|1592.3|1593.3|1592.1|1593.5|1592.3|1593.3|1592.1|7
1654101400000|2022-06-01 16:36:40|1593.4|1592.2|1593.6|1592.4|1593.6|1592.4|1593.3|1592.1|26
1654101410000|2022-06-01 16:36:50|1593.5|1592.3|1593.6|1592.4|1593.6|1592.4|1593.4|1592.2|14
1654101420000|2022-06-01 16:37:00|1593.5|1592.3|1593.1|1591.9|1593.5|1592.3|1593.1|1591.9|23
1654101430000|2022-06-01 16:37:10|1592.9|1591.7|1593|1591.8|1593.1|1591.9|1592.9|1591.7|9
1654101440000|2022-06-01 16:37:20|1592.5|1591.3|1592.5|1591.3|1592.6|1591.4|1592.4|1591.2|13
1654101450000|2022-06-01 16:37:30|1592.6|1591.4|1591.8|1590.6|1592.6|1591.4|1591.8|1590.6|13
1654101460000|2022-06-01 16:37:40|1592|1590.8|1592.3|1591.1|1592.4|1591.2|1592|1590.8|11
1654101470000|2022-06-01 16:37:50|1592.4|1591.2|1592.2|1591|1592.4|1591.2|1592.2|1591|5
1654101480000|2022-06-01 16:38:00|1592.1|1590.9|1592.2|1591|1592.2|1591|1592|1590.8|3
1654101490000|2022-06-01 16:38:10|1592|1590.8|1591.7|1590.5|1592|1590.8|1591.5|1590.3|26
1654101500000|2022-06-01 16:38:20|1591.8|1590.6|1591.9|1590.7|1591.9|1590.7|1591.7|1590.5|13
1654101510000|2022-06-01 16:38:30|1591.7|1590.5|1591.4|1590.2|1591.7|1590.5|1591.4|1590.2|25
1654101520000|2022-06-01 16:38:40|1591.5|1590.3|1591.5|1590.3|1591.5|1590.3|1591.5|1590.3|6
1654101530000|2022-06-01 16:38:50|1591.6|1590.4|1592|1590.8|1592|1590.8|1591.6|1590.4|10
1654101540000|2022-06-01 16:39:00|1591.8|1590.6|1592.1|1590.9|1592.2|1591|1591.8|1590.6|11
1654101550000|2022-06-01 16:39:10|1592.2|1591|1591.9|1590.7|1592.2|1591|1591.9|1590.7|15
1654101560000|2022-06-01 16:39:20|||||||||1
1654101570000|2022-06-01 16:39:30|1591.8|1590.6|1591.5|1590.3|1591.8|1590.6|1591.4|1590.2|11
1654101580000|2022-06-01 16:39:40|1591.8|1590.6|1591.8|1590.6|1592|1590.8|1591.3|1590.1|55
1654101590000|2022-06-01 16:39:50|1591.7|1590.5|1591.5|1590.3|1591.8|1590.6|1591.4|1590.2|5
1654101600000|2022-06-01 16:40:00|1591.4|1590.2|1591.5|1590.3|1591.8|1590.6|1591.4|1590.2|8
1654101610000|2022-06-01 16:40:10|1591.7|1590.5|1591.8|1590.6|1591.8|1590.6|1591.7|1590.5|5
1654101620000|2022-06-01 16:40:20|1591.9|1590.7|1592|1590.8|1592.4|1591.2|1591.9|1590.7|19
1654101630000|2022-06-01 16:40:30|1591.9|1590.7|1591.9|1590.7|1591.9|1590.7|1591.8|1590.6|2
1654101640000|2022-06-01 16:40:40|1591.6|1590.4|1591.9|1590.7|1592|1590.8|1591.6|1590.4|6
1654101650000|2022-06-01 16:40:50|1591.8|1590.6|1591.7|1590.5|1591.8|1590.6|1591.7|1590.5|1
1654101660000|2022-06-01 16:41:00|1591.6|1590.4|1591.8|1590.6|1591.8|1590.6|1591.5|1590.3|2
1654101670000|2022-06-01 16:41:10|||||||||3
1654101680000|2022-06-01 16:41:20|1591.9|1590.7|1592.5|1591.3|1592.5|1591.3|1591.9|1590.7|13
1654101690000|2022-06-01 16:41:30|1592.7|1591.5|1592.5|1591.3|1592.8|1591.6|1592.5|1591.3|8
1654101700000|2022-06-01 16:41:40|1592.7|1591.5|1592.7|1591.5|1592.8|1591.6|1592.7|1591.5|8
1654101710000|2022-06-01 16:41:50|1592.6|1591.4|1592.5|1591.3|1592.6|1591.4|1592.4|1591.2|11
1654101720000|2022-06-01 16:42:00|1592.4|1591.2|1592.1|1590.9|1592.5|1591.3|1592|1590.8|7
1654101730000|2022-06-01 16:42:10|1592.2|1591|1592.1|1590.9|1592.2|1591|1591.8|1590.6|10
1654101740000|2022-06-01 16:42:20|1592|1590.8|1591.8|1590.6|1592|1590.8|1591.8|1590.6|4
1654101750000|2022-06-01 16:42:30|1591.5|1590.3|1591.3|1590.1|1591.5|1590.3|1591.3|1590.1|11
1654101760000|2022-06-01 16:42:40|||||||||1
1654101770000|2022-06-01 16:42:50|1591.1|1589.9|1591.3|1590.1|1591.4|1590.2|1591.1|1589.9|6
1654101780000|2022-06-01 16:43:00|1591.4|1590.2|1591.6|1590.4|1591.6|1590.4|1591.2|1590|7
1654101790000|2022-06-01 16:43:10|1591.5|1590.3|1591.4|1590.2|1591.5|1590.3|1591.4|1590.2|4
1654101800000|2022-06-01 16:43:20|1591.5|1590.3|1591.2|1590|1591.5|1590.3|1591.1|1589.9|24
1654101810000|2022-06-01 16:43:30|1591.3|1590.1|1591.6|1590.4|1591.6|1590.4|1591.2|1590|9
1654101820000|2022-06-01 16:43:40|1591.9|1590.7|1591.9|1590.7|1591.9|1590.7|1591.9|1590.7|17
1654101830000|2022-06-01 16:43:50|1591.8|1590.6|1591.7|1590.5|1591.8|1590.6|1591.6|1590.4|10
1654101840000|2022-06-01 16:44:00|1591.6|1590.4|1591.8|1590.6|1591.8|1590.6|1591.4|1590.2|37
1654101850000|2022-06-01 16:44:10|1591.7|1590.5|1591.9|1590.7|1592|1590.8|1591.5|1590.3|38
1654101860000|2022-06-01 16:44:20|1591.8|1590.6|1591.9|1590.7|1591.9|1590.7|1591.8|1590.6|1
1654101870000|2022-06-01 16:44:30|||||||||1
1654101880000|2022-06-01 16:44:40|1592|1590.8|1592.1|1590.9|1592.2|1591|1591.9|1590.7|6
1654101890000|2022-06-01 16:44:50|1592.3|1591.1|1592.8|1591.6|1592.8|1591.6|1592.3|1591.1|16
1654101900000|2022-06-01 16:45:00|1592.7|1591.5|1592.3|1591.1|1592.7|1591.5|1592.2|1591|11
1654101910000|2022-06-01 16:45:10|1592.2|1591|1592.3|1591.1|1592.3|1591.1|1592.2|1591|0
1654101920000|2022-06-01 16:45:20|||||||||3
1654101930000|2022-06-01 16:45:30|||||||||5
1654101940000|2022-06-01 16:45:40|1592.4|1591.2|1591.9|1590.7|1592.6|1591.4|1591.9|1590.7|15
1654101950000|2022-06-01 16:45:50|1591.8|1590.6|1591.8|1590.6|1591.8|1590.6|1591.8|1590.6|8
1654101960000|2022-06-01 16:46:00|1591.7|1590.5|1591.7|1590.5|1591.7|1590.5|1591.6|1590.4|6
1654101970000|2022-06-01 16:46:10|1591.4|1590.2|1591.6|1590.4|1591.6|1590.4|1591.4|1590.2|9
1654101980000|2022-06-01 16:46:20|1591.7|1590.5|1591.8|1590.6|1591.8|1590.6|1591.7|1590.5|10
1654101990000|2022-06-01 16:46:30|||||||||2
1654102000000|2022-06-01 16:46:40|1591.9|1590.7|1591.8|1590.6|1592|1590.8|1591.8|1590.6|9
1654102010000|2022-06-01 16:46:50|1591.7|1590.5|1591.8|1590.6|1592|1590.8|1591.7|1590.5|5
1654102020000|2022-06-01 16:47:00|1591.9|1590.7|1592.4|1591.2|1592.4|1591.2|1591.7|1590.5|9
1654102030000|2022-06-01 16:47:10|1592.5|1591.3|1592.5|1591.3|1592.5|1591.3|1592.3|1591.1|3
1654102040000|2022-06-01 16:47:20|1592.4|1591.2|1592.5|1591.3|1592.5|1591.3|1592.4|1591.2|10
1654102050000|2022-06-01 16:47:30|1592.4|1591.2|1592.4|1591.2|1592.4|1591.2|1592.4|1591.2|3
1654102060000|2022-06-01 16:47:40|1592.5|1591.3|1592.5|1591.3|1592.5|1591.3|1592.5|1591.3|2
1654102070000|2022-06-01 16:47:50|1592.7|1591.5|1592.3|1591.1|1592.7|1591.5|1592.3|1591.1|27
1654102080000|2022-06-01 16:48:00|1592.2|1591|1591.6|1590.4|1592.2|1591|1591.3|1590.1|14
1654102090000|2022-06-01 16:48:10|1591.5|1590.3|1591.5|1590.3|1591.6|1590.4|1591.4|1590.2|30
1654102100000|2022-06-01 16:48:20|1591.6|1590.4|1591.1|1589.9|1591.6|1590.4|1591.1|1589.9|10
1654102110000|2022-06-01 16:48:30|1591.2|1590|1591.1|1589.9|1591.2|1590|1591.1|1589.9|18
1654102120000|2022-06-01 16:48:40|1591.2|1590|1591.7|1590.5|1591.9|1590.7|1591.2|1590|14
1654102130000|2022-06-01 16:48:50|1591.8|1590.6|1591.7|1590.5|1591.9|1590.7|1591.6|1590.4|4
1654102140000|2022-06-01 16:49:00|1591.6|1590.4|1591.3|1590.1|1591.7|1590.5|1591.3|1590.1|16
1654102150000|2022-06-01 16:49:10|1591.2|1590|1590.9|1589.7|1591.2|1590|1590.7|1589.5|15
1654102160000|2022-06-01 16:49:20|1590.8|1589.6|1591|1589.8|1591|1589.8|1590.8|1589.6|4
1654102170000|2022-06-01 16:49:30|1590.9|1589.7|1590.7|1589.5|1591|1589.8|1590.7|1589.5|13
1654102180000|2022-06-01 16:49:40|1590.6|1589.4|1590.6|1589.4|1590.7|1589.5|1590.6|1589.4|7
1654102190000|2022-06-01 16:49:50|1590.7|1589.5|1590.6|1589.4|1590.7|1589.5|1590.6|1589.4|13
1654102200000|2022-06-01 16:50:00|1590.7|1589.5|1591.1|1589.9|1591.1|1589.9|1590.6|1589.4|19
1654102210000|2022-06-01 16:50:10|1591|1589.8|1590.7|1589.5|1591|1589.8|1590.7|1589.5|10
1654102220000|2022-06-01 16:50:20|||||||||8
1654102230000|2022-06-01 16:50:30|1590.8|1589.6|1590.7|1589.5|1590.8|1589.6|1590.6|1589.4|5
1654102240000|2022-06-01 16:50:40|1590.8|1589.6|1590.7|1589.5|1590.8|1589.6|1590.7|1589.5|4
1654102250000|2022-06-01 16:50:50|1590.6|1589.4|1590.6|1589.4|1590.6|1589.4|1590.6|1589.4|13
1654102260000|2022-06-01 16:51:00|1590.5|1589.3|1590.5|1589.3|1590.5|1589.3|1590.5|1589.3|2
1654102270000|2022-06-01 16:51:10|1590.6|1589.4|1590.5|1589.3|1590.6|1589.4|1590.4|1589.2|2
1654102280000|2022-06-01 16:51:20|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|3
1654102290000|2022-06-01 16:51:30|1590.3|1589.1|1589.8|1588.6|1590.3|1589.1|1589.8|1588.6|26
1654102300000|2022-06-01 16:51:40|1589.7|1588.5|1589.5|1588.3|1589.7|1588.5|1589.5|1588.3|15
1654102310000|2022-06-01 16:51:50|1589.6|1588.4|1589.7|1588.5|1589.8|1588.6|1589.6|1588.4|25
1654102320000|2022-06-01 16:52:00|1589.8|1588.6|1589.9|1588.7|1590.1|1588.9|1589.8|1588.6|13
1654102330000|2022-06-01 16:52:10|1589.7|1588.5|1589.6|1588.4|1589.7|1588.5|1589.6|1588.4|4
1654102340000|2022-06-01 16:52:20|1589.5|1588.3|1589|1587.8|1589.5|1588.3|1588.8|1587.6|23
1654102350000|2022-06-01 16:52:30|1588.7|1587.5|1588.9|1587.7|1588.9|1587.7|1588.4|1587.2|70
1654102360000|2022-06-01 16:52:40|1588.8|1587.6|1588.8|1587.6|1589|1587.8|1588.6|1587.4|18
1654102370000|2022-06-01 16:52:50|1588.9|1587.7|1588.9|1587.7|1589|1587.8|1588.9|1587.7|2
1654102380000|2022-06-01 16:53:00|1589.1|1587.9|1589.7|1588.5|1589.7|1588.5|1589|1587.8|13
1654102390000|2022-06-01 16:53:10|1589.9|1588.7|1590.2|1589|1590.2|1589|1589.9|1588.7|6
1654102400000|2022-06-01 16:53:20|1590.3|1589.1|1590|1588.8|1590.3|1589.1|1589.8|1588.6|6
1654102410000|2022-06-01 16:53:30|1589.9|1588.7|1590|1588.8|1590|1588.8|1589.7|1588.5|9
1654102420000|2022-06-01 16:53:40|1590.2|1589|1590.2|1589|1590.2|1589|1590.2|1589|3
1654102430000|2022-06-01 16:53:50|1590.1|1588.9|1590.8|1589.6|1590.9|1589.7|1590.1|1588.9|14
1654102440000|2022-06-01 16:54:00|1590.9|1589.7|1590.8|1589.6|1591|1589.8|1590.7|1589.5|18
1654102450000|2022-06-01 16:54:10|1590.7|1589.5|1591.1|1589.9|1591.1|1589.9|1590.7|1589.5|9
1654102460000|2022-06-01 16:54:20|1591|1589.8|1590.9|1589.7|1591|1589.8|1590.7|1589.5|3
1654102470000|2022-06-01 16:54:30|1590.6|1589.4|1590.7|1589.5|1590.7|1589.5|1590.6|1589.4|3
1654102480000|2022-06-01 16:54:40|1590.6|1589.4|1590.8|1589.6|1590.9|1589.7|1590.6|1589.4|5
1654102490000|2022-06-01 16:54:50|1590.9|1589.7|1591|1589.8|1591.3|1590.1|1590.8|1589.6|8
1654102500000|2022-06-01 16:55:00|1591.1|1589.9|1591.3|1590.1|1591.4|1590.2|1591.1|1589.9|1
1654102510000|2022-06-01 16:55:10|1591.5|1590.3|1591.3|1590.1|1591.5|1590.3|1591.3|1590.1|7
1654102520000|2022-06-01 16:55:20|||||||||1
1654102530000|2022-06-01 16:55:30|1591.1|1589.9|1590.9|1589.7|1591.1|1589.9|1590.9|1589.7|24
1654102540000|2022-06-01 16:55:40|1591.2|1590|1591.2|1590|1591.2|1590|1591.2|1590|8
1654102550000|2022-06-01 16:55:50|1591.1|1589.9|1591.1|1589.9|1591.1|1589.9|1591.1|1589.9|4
1654102560000|2022-06-01 16:56:00|1590.9|1589.7|1591|1589.8|1591|1589.8|1590.9|1589.7|13
1654102570000|2022-06-01 16:56:10|1590.9|1589.7|1590.7|1589.5|1590.9|1589.7|1590.5|1589.3|26
1654102580000|2022-06-01 16:56:20|1590.5|1589.3|1590|1588.8|1590.5|1589.3|1590|1588.8|9
1654102590000|2022-06-01 16:56:30|1590.2|1589|1590.3|1589.1|1590.3|1589.1|1590.2|1589|19
1654102600000|2022-06-01 16:56:40|1590.6|1589.4|1590.5|1589.3|1590.6|1589.4|1590.5|1589.3|13
1654102610000|2022-06-01 16:56:50|1591|1589.8|1591.1|1589.9|1591.1|1589.9|1590.8|1589.6|14
1654102620000|2022-06-01 16:57:00|1591|1589.8|1591.1|1589.9|1591.1|1589.9|1591|1589.8|7
1654102630000|2022-06-01 16:57:10|1591|1589.8|1590.8|1589.6|1591|1589.8|1590.8|1589.6|10
1654102640000|2022-06-01 16:57:20|1590.9|1589.7|1590.8|1589.6|1590.9|1589.7|1590.8|1589.6|3
1654102650000|2022-06-01 16:57:30|1591|1589.8|1590.8|1589.6|1591|1589.8|1590.8|1589.6|13
1654102660000|2022-06-01 16:57:40|1590.7|1589.5|1590.5|1589.3|1590.7|1589.5|1590.5|1589.3|1
1654102670000|2022-06-01 16:57:50|1590.7|1589.5|1590.2|1589|1590.7|1589.5|1590.2|1589|13
1654102680000|2022-06-01 16:58:00|1590|1588.8|1589.8|1588.6|1590|1588.8|1589.8|1588.6|18
1654102690000|2022-06-01 16:58:10|1590|1588.8|1590.1|1588.9|1590.1|1588.9|1590|1588.8|6
1654102700000|2022-06-01 16:58:20|1590|1588.8|1589.8|1588.6|1590|1588.8|1589.8|1588.6|8
1654102710000|2022-06-01 16:58:30|1589.9|1588.7|1589.8|1588.6|1590|1588.8|1589.8|1588.6|22
1654102720000|2022-06-01 16:58:40|||||||||2
1654102730000|2022-06-01 16:58:50|1589.9|1588.7|1589.8|1588.6|1589.9|1588.7|1589.8|1588.6|6
1654102740000|2022-06-01 16:59:00|1589.6|1588.4|1589.6|1588.4|1589.7|1588.5|1589.6|1588.4|11
1654102750000|2022-06-01 16:59:10|1589.7|1588.5|1589.6|1588.4|1589.9|1588.7|1589.6|1588.4|5
1654102760000|2022-06-01 16:59:20|1589.7|1588.5|1590.2|1589|1590.2|1589|1589.7|1588.5|5
1654102770000|2022-06-01 16:59:30|1590.3|1589.1|1590|1588.8|1590.3|1589.1|1590|1588.8|1
1654102780000|2022-06-01 16:59:40|1589.8|1588.6|1589.6|1588.4|1589.8|1588.6|1589.6|1588.4|6
1654102790000|2022-06-01 16:59:50|1589.3|1588.1|1588.8|1587.6|1589.3|1588.1|1588.6|1587.4|32
1654102800000|2022-06-01 17:00:00|1588.9|1587.7|1589|1587.8|1589.3|1588.1|1588.9|1587.7|19
1654102810000|2022-06-01 17:00:10|1588.9|1587.7|1589|1587.8|1589|1587.8|1588.8|1587.6|8
1654102820000|2022-06-01 17:00:20|1588.9|1587.7|1588.8|1587.6|1589.1|1587.9|1588.8|1587.6|23
1654102830000|2022-06-01 17:00:30|1588.7|1587.5|1589|1587.8|1589|1587.8|1588.6|1587.4|22
1654102840000|2022-06-01 17:00:40|1589.4|1588.2|1589.4|1588.2|1589.4|1588.2|1589.4|1588.2|22
1654102850000|2022-06-01 17:00:50|1589.5|1588.3|1589.2|1588|1589.7|1588.5|1589|1587.8|15
1654102860000|2022-06-01 17:01:00|1589.4|1588.2|1589.2|1588|1589.4|1588.2|1589.2|1588|11
1654102870000|2022-06-01 17:01:10|1589.1|1587.9|1589.2|1588|1589.2|1588|1589.1|1587.9|2
1654102880000|2022-06-01 17:01:20|||||||||2
1654102890000|2022-06-01 17:01:30|1589.7|1588.5|1589.7|1588.5|1589.8|1588.6|1589.7|1588.5|10
1654102900000|2022-06-01 17:01:40|1589.4|1588.2|1589.4|1588.2|1589.5|1588.3|1589.4|1588.2|4
1654102910000|2022-06-01 17:01:50|||||||||5
1654102920000|2022-06-01 17:02:00|1589.2|1588|1589|1587.8|1589.2|1588|1589|1587.8|10
1654102930000|2022-06-01 17:02:10|1588.9|1587.7|1589.1|1587.9|1589.1|1587.9|1588.9|1587.7|8
1654102940000|2022-06-01 17:02:20|1589|1587.8|1589.3|1588.1|1589.3|1588.1|1589|1587.8|17
1654102960000|2022-06-01 17:02:40|1589.2|1588|1589|1587.8|1589.2|1588|1589|1587.8|2
1654102970000|2022-06-01 17:02:50|||||||||8
1654102980000|2022-06-01 17:03:00|1588.9|1587.7|1588.9|1587.7|1588.9|1587.7|1588.9|1587.7|1
1654102990000|2022-06-01 17:03:10|1588.8|1587.6|1588.9|1587.7|1588.9|1587.7|1588.8|1587.6|3
1654103000000|2022-06-01 17:03:20|1589|1587.8|1589|1587.8|1589|1587.8|1589|1587.8|1
1654103010000|2022-06-01 17:03:30|||||||||1
1654103020000|2022-06-01 17:03:40|1588.9|1587.7|1589.3|1588.1|1589.4|1588.2|1588.9|1587.7|13
1654103030000|2022-06-01 17:03:50|1589.1|1587.9|1589.8|1588.6|1589.9|1588.7|1589.1|1587.9|3
1654103040000|2022-06-01 17:04:00|1589.7|1588.5|1589.7|1588.5|1589.7|1588.5|1589.7|1588.5|12
1654103050000|2022-06-01 17:04:10|1589.9|1588.7|1590|1588.8|1590|1588.8|1589.9|1588.7|7
1654103060000|2022-06-01 17:04:20|1589.7|1588.5|1589.9|1588.7|1589.9|1588.7|1589.7|1588.5|8
1654103070000|2022-06-01 17:04:30|1589.8|1588.6|1589.8|1588.6|1590|1588.8|1589.8|1588.6|20
1654103080000|2022-06-01 17:04:40|1589.9|1588.7|1589.5|1588.3|1589.9|1588.7|1589.5|1588.3|8
1654103090000|2022-06-01 17:04:50|1589.6|1588.4|1589.8|1588.6|1589.8|1588.6|1589.5|1588.3|7
1654103100000|2022-06-01 17:05:00|||||||||4
1654103110000|2022-06-01 17:05:10|1589.7|1588.5|1589.8|1588.6|1589.8|1588.6|1589.6|1588.4|3
1654103120000|2022-06-01 17:05:20|1589.6|1588.4|1589.4|1588.2|1589.7|1588.5|1589.4|1588.2|22
1654103130000|2022-06-01 17:05:30|1589.5|1588.3|1589.4|1588.2|1589.5|1588.3|1589.4|1588.2|1
1654103140000|2022-06-01 17:05:40|||||||||2
1654103150000|2022-06-01 17:05:50|1589.6|1588.4|1589.5|1588.3|1589.6|1588.4|1589.4|1588.2|17
1654103160000|2022-06-01 17:06:00|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|1589.5|1588.3|11
1654103170000|2022-06-01 17:06:10|1589.7|1588.5|1589.5|1588.3|1589.7|1588.5|1589.5|1588.3|3
1654103180000|2022-06-01 17:06:20|1589.3|1588.1|1589.6|1588.4|1589.7|1588.5|1589.3|1588.1|10
1654103190000|2022-06-01 17:06:30|1589.7|1588.5|1589.6|1588.4|1589.7|1588.5|1589.6|1588.4|3
1654103200000|2022-06-01 17:06:40|1589.8|1588.6|1590.1|1588.9|1590.1|1588.9|1589.8|1588.6|10
1654103210000|2022-06-01 17:06:50|1589.9|1588.7|1589.9|1588.7|1590|1588.8|1589.9|1588.7|13
1654103220000|2022-06-01 17:07:00|||||||||2
1654103230000|2022-06-01 17:07:10|1589.8|1588.6|1589.7|1588.5|1589.9|1588.7|1589.7|1588.5|10
1654103240000|2022-06-01 17:07:20|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|8
1654103250000|2022-06-01 17:07:30|1589.7|1588.5|1589.8|1588.6|1589.8|1588.6|1589.7|1588.5|4
1654103260000|2022-06-01 17:07:40|1589.9|1588.7|1589.9|1588.7|1590|1588.8|1589.9|1588.7|3
1654103270000|2022-06-01 17:07:50|1589.8|1588.6|1589.8|1588.6|1589.8|1588.6|1589.8|1588.6|4
1654103280000|2022-06-01 17:08:00|1589.7|1588.5|1589.6|1588.4|1589.7|1588.5|1589.6|1588.4|3
1654103290000|2022-06-01 17:08:10|||||||||1
1654103310000|2022-06-01 17:08:30|1590|1588.8|1590|1588.8|1590|1588.8|1590|1588.8|4
1654103320000|2022-06-01 17:08:40|||||||||3
1654103330000|2022-06-01 17:08:50|1589.6|1588.4|1589.8|1588.6|1589.8|1588.6|1589.5|1588.3|33
1654103340000|2022-06-01 17:09:00|1589.9|1588.7|1589.7|1588.5|1589.9|1588.7|1589.7|1588.5|4
1654103350000|2022-06-01 17:09:10|1589.4|1588.2|1589.2|1588|1589.4|1588.2|1589.2|1588|25
1654103360000|2022-06-01 17:09:20|1588.9|1587.7|1589.2|1588|1589.2|1588|1588.9|1587.7|14
1654103370000|2022-06-01 17:09:30|1589.3|1588.1|1590|1588.8|1590|1588.8|1589.3|1588.1|30
1654103380000|2022-06-01 17:09:40|||||||||2
1654103390000|2022-06-01 17:09:50|1590.2|1589|1590.1|1588.9|1590.2|1589|1590.1|1588.9|5
1654103400000|2022-06-01 17:10:00|1590|1588.8|1589.8|1588.6|1590|1588.8|1589.7|1588.5|27
1654103410000|2022-06-01 17:10:10|1589.7|1588.5|1589.9|1588.7|1589.9|1588.7|1589.6|1588.4|30
1654103420000|2022-06-01 17:10:20|||||||||2
1654103430000|2022-06-01 17:10:30|1590|1588.8|1589.9|1588.7|1590|1588.8|1589.9|1588.7|5
1654103440000|2022-06-01 17:10:40|1590.4|1589.2|1590.9|1589.7|1591|1589.8|1590.4|1589.2|14
1654103450000|2022-06-01 17:10:50|1590.8|1589.6|1590.8|1589.6|1590.9|1589.7|1590.8|1589.6|3
1654103460000|2022-06-01 17:11:00|1590.9|1589.7|1591|1589.8|1591|1589.8|1590.9|1589.7|10
1654103470000|2022-06-01 17:11:10|1590.9|1589.7|1590.7|1589.5|1590.9|1589.7|1590.7|1589.5|6
1654103480000|2022-06-01 17:11:20|1590.6|1589.4|1590.6|1589.4|1590.6|1589.4|1590.6|1589.4|5
1654103490000|2022-06-01 17:11:30|1590.5|1589.3|1590.5|1589.3|1590.5|1589.3|1590.4|1589.2|6
1654103500000|2022-06-01 17:11:40|1590.4|1589.2|1590.5|1589.3|1590.5|1589.3|1590.4|1589.2|2
1654103510000|2022-06-01 17:11:50|1590.6|1589.4|1590.6|1589.4|1590.6|1589.4|1590.6|1589.4|2
1654103520000|2022-06-01 17:12:00|1590.7|1589.5|1590.7|1589.5|1590.7|1589.5|1590.7|1589.5|4
1654103530000|2022-06-01 17:12:10|1590.6|1589.4|1590.6|1589.4|1590.6|1589.4|1590.6|1589.4|2
1654103540000|2022-06-01 17:12:20|1590.7|1589.5|1590.4|1589.2|1590.7|1589.5|1590.4|1589.2|7
1654103550000|2022-06-01 17:12:30|1590.2|1589|1590.1|1588.9|1590.2|1589|1590.1|1588.9|9
1654103560000|2022-06-01 17:12:40|1590.2|1589|1590.2|1589|1590.2|1589|1590.2|1589|2
1654103570000|2022-06-01 17:12:50|||||||||2
1654103580000|2022-06-01 17:13:00|1590.1|1588.9|1590|1588.8|1590.1|1588.9|1589.8|1588.6|3
1654103590000|2022-06-01 17:13:10|1589.9|1588.7|1589.9|1588.7|1589.9|1588.7|1589.9|1588.7|1
1654103600000|2022-06-01 17:13:20|1589.8|1588.6|1589.9|1588.7|1590|1588.8|1589.8|1588.6|7
1654103610000|2022-06-01 17:13:30|1590|1588.8|1590.2|1589|1590.4|1589.2|1590|1588.8|25
1654103620000|2022-06-01 17:13:40|1590.1|1588.9|1590.1|1588.9|1590.1|1588.9|1590.1|1588.9|1
1654103630000|2022-06-01 17:13:50|||||||||1
1654103640000|2022-06-01 17:14:00|1590|1588.8|1590.1|1588.9|1590.2|1589|1590|1588.8|10
1654103650000|2022-06-01 17:14:10|1590.3|1589.1|1590.3|1589.1|1590.3|1589.1|1590.3|1589.1|5
1654103660000|2022-06-01 17:14:20|1590.1|1588.9|1590.1|1588.9|1590.1|1588.9|1590.1|1588.9|8
1654103670000|2022-06-01 17:14:30|1590.2|1589|1590.3|1589.1|1590.3|1589.1|1590.1|1588.9|10
1654103680000|2022-06-01 17:14:40|1590.1|1588.9|1590.1|1588.9|1590.1|1588.9|1590.1|1588.9|4
1654103690000|2022-06-01 17:14:50|1590|1588.8|1589.3|1588.1|1590|1588.8|1589.3|1588.1|15
1654103700000|2022-06-01 17:15:00|1589.2|1588|1589.5|1588.3|1589.5|1588.3|1589.1|1587.9|20
1654103710000|2022-06-01 17:15:10|1589.7|1588.5|1590|1588.8|1590.1|1588.9|1589.7|1588.5|12
1654103720000|2022-06-01 17:15:20|1589.9|1588.7|1590|1588.8|1590|1588.8|1589.9|1588.7|3
1654103730000|2022-06-01 17:15:30|1589.9|1588.7|1589.5|1588.3|1589.9|1588.7|1589.5|1588.3|39
1654103740000|2022-06-01 17:15:40|1589.4|1588.2|1589.5|1588.3|1589.5|1588.3|1589.4|1588.2|4
1654103750000|2022-06-01 17:15:50|1589.4|1588.2|1589.2|1588|1589.4|1588.2|1589.1|1587.9|4
1654103760000|2022-06-01 17:16:00|1589.3|1588.1|1588.2|1587|1589.3|1588.1|1588.2|1587|55
1654103770000|2022-06-01 17:16:10|1588.4|1587.2|1588.5|1587.3|1588.7|1587.5|1588.4|1587.2|7
1654103790000|2022-06-01 17:16:30|1588.4|1587.2|1588.3|1587.1|1588.4|1587.2|1588.2|1587|15
1654103800000|2022-06-01 17:16:40|1588.2|1587|1588.3|1587.1|1588.3|1587.1|1588.2|1587|11
1654103810000|2022-06-01 17:16:50|1588.1|1586.9|1588|1586.8|1588.1|1586.9|1588|1586.8|10
1654103820000|2022-06-01 17:17:00|1587.8|1586.6|1588|1586.8|1588|1586.8|1587.8|1586.6|6
1654103830000|2022-06-01 17:17:10|1588.1|1586.9|1588.3|1587.1|1588.4|1587.2|1588.1|1586.9|12
1654103840000|2022-06-01 17:17:20|1588.5|1587.3|1588.6|1587.4|1588.6|1587.4|1588.5|1587.3|4
1654103850000|2022-06-01 17:17:30|1588.5|1587.3|1588.3|1587.1|1588.5|1587.3|1588.3|1587.1|8
1654103860000|2022-06-01 17:17:40|1588.5|1587.3|1588.2|1587|1588.5|1587.3|1588|1586.8|7
1654103870000|2022-06-01 17:17:50|1588.3|1587.1|1588.3|1587.1|1588.3|1587.1|1588.3|1587.1|6
1654103880000|2022-06-01 17:18:00|1588.2|1587|1589|1587.8|1589|1587.8|1588.2|1587|25
1654103890000|2022-06-01 17:18:10|1588.8|1587.6|1588.8|1587.6|1588.8|1587.6|1588.8|1587.6|5
1654103900000|2022-06-01 17:18:20|||||||||2
1654103910000|2022-06-01 17:18:30|1588.7|1587.5|1588.7|1587.5|1588.7|1587.5|1588.4|1587.2|13
1654103920000|2022-06-01 17:18:40|||||||||1
1654103930000|2022-06-01 17:18:50|1588.8|1587.6|1588.8|1587.6|1588.9|1587.7|1588.7|1587.5|8
1654103940000|2022-06-01 17:19:00|1588.7|1587.5|1588.6|1587.4|1588.7|1587.5|1588.5|1587.3|14
1654103950000|2022-06-01 17:19:10|1588.5|1587.3|1588.5|1587.3|1588.6|1587.4|1588.5|1587.3|3
1654103960000|2022-06-01 17:19:20|1588.4|1587.2|1588.4|1587.2|1588.5|1587.3|1588.2|1587|17
1654103970000|2022-06-01 17:19:30|1588.3|1587.1|1588.5|1587.3|1588.5|1587.3|1588.3|1587.1|13
1654103980000|2022-06-01 17:19:40|1588.6|1587.4|1589.3|1588.1|1589.4|1588.2|1588.6|1587.4|29
1654103990000|2022-06-01 17:19:50|1589.4|1588.2|1589.5|1588.3|1589.5|1588.3|1589.4|1588.2|9
1654104000000|2022-06-01 17:20:00|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|1589.4|1588.2|15
1654104010000|2022-06-01 17:20:10|1589.7|1588.5|1589.9|1588.7|1589.9|1588.7|1589.7|1588.5|7
1654104020000|2022-06-01 17:20:20|1589.7|1588.5|1589.6|1588.4|1589.8|1588.6|1589.6|1588.4|15
1654104030000|2022-06-01 17:20:30|1589.7|1588.5|1589.6|1588.4|1589.9|1588.7|1589.6|1588.4|9
1654104040000|2022-06-01 17:20:40|1589.5|1588.3|1589.4|1588.2|1589.5|1588.3|1589.4|1588.2|4
1654104050000|2022-06-01 17:20:50|1589.5|1588.3|1589.5|1588.3|1589.5|1588.3|1589.4|1588.2|10
1654104060000|2022-06-01 17:21:00|1589.3|1588.1|1589.5|1588.3|1589.5|1588.3|1589.3|1588.1|15
1654104070000|2022-06-01 17:21:10|1589.7|1588.5|1589.7|1588.5|1589.7|1588.5|1589.7|1588.5|5
1654104080000|2022-06-01 17:21:20|1589.6|1588.4|1589.5|1588.3|1589.8|1588.6|1589.5|1588.3|8
1654104090000|2022-06-01 17:21:30|1589.4|1588.2|1589.5|1588.3|1589.6|1588.4|1589.3|1588.1|17
1654104100000|2022-06-01 17:21:40|1589.6|1588.4|1589.9|1588.7|1589.9|1588.7|1589.6|1588.4|3
1654104110000|2022-06-01 17:21:50|1590|1588.8|1590.2|1589|1590.3|1589.1|1590|1588.8|16
1654104120000|2022-06-01 17:22:00|1590.3|1589.1|1590.5|1589.3|1590.5|1589.3|1590.2|1589|20
1654104130000|2022-06-01 17:22:10|1590.6|1589.4|1590.7|1589.5|1591|1589.8|1590.5|1589.3|21
1654104140000|2022-06-01 17:22:20|1590.6|1589.4|1590.6|1589.4|1590.7|1589.5|1590.6|1589.4|4
1654104150000|2022-06-01 17:22:30|1590.7|1589.5|1590.6|1589.4|1590.7|1589.5|1590.4|1589.2|14
1654104160000|2022-06-01 17:22:40|1590.7|1589.5|1590.7|1589.5|1590.7|1589.5|1590.6|1589.4|6
1654104170000|2022-06-01 17:22:50|1591|1589.8|1590.9|1589.7|1591|1589.8|1590.9|1589.7|6
1654104180000|2022-06-01 17:23:00|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|7
1654104190000|2022-06-01 17:23:10|1590.9|1589.7|1590.9|1589.7|1591|1589.8|1590.7|1589.5|20
1654104200000|2022-06-01 17:23:20|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|1590.5|1589.3|15
1654104210000|2022-06-01 17:23:30|1591|1589.8|1590.9|1589.7|1591|1589.8|1590.8|1589.6|18
1654104220000|2022-06-01 17:23:40|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|1
1654104230000|2022-06-01 17:23:50|1590.5|1589.3|1590.8|1589.6|1590.8|1589.6|1590.5|1589.3|17
1654104240000|2022-06-01 17:24:00|1590.7|1589.5|1590.5|1589.3|1590.8|1589.6|1590.5|1589.3|11
1654104250000|2022-06-01 17:24:10|||||||||1
1654104260000|2022-06-01 17:24:20|1590.7|1589.5|1591|1589.8|1591|1589.8|1590.7|1589.5|8
1654104270000|2022-06-01 17:24:30|1591.1|1589.9|1591.1|1589.9|1591.1|1589.9|1591.1|1589.9|10
1654104280000|2022-06-01 17:24:40|1590.9|1589.7|1590.8|1589.6|1590.9|1589.7|1590.8|1589.6|8
1654104290000|2022-06-01 17:24:50|||||||||2
1654104300000|2022-06-01 17:25:00|1591|1589.8|1591|1589.8|1591|1589.8|1591|1589.8|5
1654104310000|2022-06-01 17:25:10|1590.9|1589.7|1590.7|1589.5|1590.9|1589.7|1590.5|1589.3|25
1654104320000|2022-06-01 17:25:20|1590.5|1589.3|1590.5|1589.3|1590.5|1589.3|1590.5|1589.3|9
1654104330000|2022-06-01 17:25:30|||||||||6
1654104340000|2022-06-01 17:25:40|1590.3|1589.1|1590.4|1589.2|1590.5|1589.3|1590.3|1589.1|16
1654104350000|2022-06-01 17:25:50|1590.5|1589.3|1590.5|1589.3|1590.5|1589.3|1590.5|1589.3|2
1654104360000|2022-06-01 17:26:00|1590.7|1589.5|1590.5|1589.3|1590.7|1589.5|1590.5|1589.3|21
1654104370000|2022-06-01 17:26:10|1590.6|1589.4|1590.8|1589.6|1590.8|1589.6|1590.5|1589.3|4
1654104380000|2022-06-01 17:26:20|1590.6|1589.4|1590.8|1589.6|1590.8|1589.6|1590.5|1589.3|7
1654104390000|2022-06-01 17:26:30|1590.7|1589.5|1590.5|1589.3|1590.7|1589.5|1590.5|1589.3|19
1654104400000|2022-06-01 17:26:40|1590.6|1589.4|1590.5|1589.3|1590.8|1589.6|1590.5|1589.3|6
1654104410000|2022-06-01 17:26:50|1590.6|1589.4|1590.7|1589.5|1590.7|1589.5|1590.6|1589.4|3
1654104420000|2022-06-01 17:27:00|||||||||6
1654104430000|2022-06-01 17:27:10|1591|1589.8|1591|1589.8|1591|1589.8|1591|1589.8|15
1654104440000|2022-06-01 17:27:20|1590.9|1589.7|1591.2|1590|1591.3|1590.1|1590.9|1589.7|15
1654104450000|2022-06-01 17:27:30|1591.3|1590.1|1591.3|1590.1|1591.3|1590.1|1591.3|1590.1|10
1654104460000|2022-06-01 17:27:40|1591.1|1589.9|1591.1|1589.9|1591.1|1589.9|1591.1|1589.9|10
1654104470000|2022-06-01 17:27:50|1591.3|1590.1|1591.4|1590.2|1591.4|1590.2|1591.3|1590.1|8
1654104480000|2022-06-01 17:28:00|1591.3|1590.1|1590.6|1589.4|1591.3|1590.1|1590.6|1589.4|21
1654104490000|2022-06-01 17:28:10|1590.9|1589.7|1591.1|1589.9|1591.1|1589.9|1590.9|1589.7|3
1654104500000|2022-06-01 17:28:20|1591|1589.8|1590.7|1589.5|1591.1|1589.9|1590.6|1589.4|103
1654104510000|2022-06-01 17:28:30|1590.4|1589.2|1590.5|1589.3|1590.5|1589.3|1590.2|1589|9
1654104520000|2022-06-01 17:28:40|||||||||2
1654104530000|2022-06-01 17:28:50|1590.3|1589.1|1590.3|1589.1|1590.3|1589.1|1590.3|1589.1|7
1654104540000|2022-06-01 17:29:00|1590.1|1588.9|1590.9|1589.7|1591|1589.8|1590|1588.8|34
1654104550000|2022-06-01 17:29:10|1591|1589.8|1590.8|1589.6|1591|1589.8|1590.8|1589.6|4
1654104560000|2022-06-01 17:29:20|1590.9|1589.7|1590.8|1589.6|1590.9|1589.7|1590.7|1589.5|3
1654104570000|2022-06-01 17:29:30|1590.6|1589.4|1590.6|1589.4|1590.7|1589.5|1590.5|1589.3|4
1654104580000|2022-06-01 17:29:40|1590.7|1589.5|1591.1|1589.9|1591.1|1589.9|1590.7|1589.5|13
1654104590000|2022-06-01 17:29:50|1591.3|1590.1|1591.2|1590|1591.3|1590.1|1591.2|1590|1
1654104600000|2022-06-01 17:30:00|1591.1|1589.9|1591.3|1590.1|1591.3|1590.1|1591.1|1589.9|8
1654104610000|2022-06-01 17:30:10|1591.4|1590.2|1591.2|1590|1591.4|1590.2|1591.2|1590|1
1654104620000|2022-06-01 17:30:20|||||||||1
1654104630000|2022-06-01 17:30:30|||||||||7
1654104640000|2022-06-01 17:30:40|1591.4|1590.2|1591.4|1590.2|1591.4|1590.2|1591.4|1590.2|13
1654104650000|2022-06-01 17:30:50|1591.8|1590.6|1591.4|1590.2|1592|1590.8|1591.4|1590.2|16
1654104660000|2022-06-01 17:31:00|||||||||10
1654104670000|2022-06-01 17:31:10|||||||||2
1654104680000|2022-06-01 17:31:20|1591.3|1590.1|1590.9|1589.7|1591.3|1590.1|1590.9|1589.7|27
1654104690000|2022-06-01 17:31:30|1590.8|1589.6|1590.9|1589.7|1590.9|1589.7|1590.8|1589.6|11
1654104700000|2022-06-01 17:31:40|||||||||2
1654104710000|2022-06-01 17:31:50|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|25
1654104720000|2022-06-01 17:32:00|1590.5|1589.3|1590.8|1589.6|1590.8|1589.6|1590.5|1589.3|7
1654104730000|2022-06-01 17:32:10|1591.3|1590.1|1591.2|1590|1591.4|1590.2|1591.2|1590|6
1654104740000|2022-06-01 17:32:20|1591.1|1589.9|1591.3|1590.1|1591.4|1590.2|1591.1|1589.9|12
1654104750000|2022-06-01 17:32:30|1591.2|1590|1590.8|1589.6|1591.2|1590|1590.8|1589.6|19
1654104760000|2022-06-01 17:32:40|1590.9|1589.7|1591|1589.8|1591|1589.8|1590.9|1589.7|5
1654104770000|2022-06-01 17:32:50|||||||||35
1654104780000|2022-06-01 17:33:00|1590.9|1589.7|1591.2|1590|1591.2|1590|1590.9|1589.7|6
1654104790000|2022-06-01 17:33:10|1591.1|1589.9|1590.9|1589.7|1591.1|1589.9|1590.7|1589.5|11
1654104800000|2022-06-01 17:33:20|1590.5|1589.3|1590.3|1589.1|1590.5|1589.3|1590.3|1589.1|29
1654104810000|2022-06-01 17:33:30|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|1590.3|1589.1|12
1654104820000|2022-06-01 17:33:40|1590.5|1589.3|1590.4|1589.2|1590.5|1589.3|1590.4|1589.2|2
1654104830000|2022-06-01 17:33:50|1590.3|1589.1|1590.8|1589.6|1590.8|1589.6|1590.3|1589.1|10
1654104840000|2022-06-01 17:34:00|1590.6|1589.4|1591.2|1590|1591.4|1590.2|1590.6|1589.4|64
1654104850000|2022-06-01 17:34:10|1591.1|1589.9|1591.1|1589.9|1591.1|1589.9|1591.1|1589.9|10
1654104860000|2022-06-01 17:34:20|1591|1589.8|1590.9|1589.7|1591.1|1589.9|1590.9|1589.7|4
1654104870000|2022-06-01 17:34:30|1591|1589.8|1590.5|1589.3|1591|1589.8|1590.5|1589.3|13
1654104880000|2022-06-01 17:34:40|1590.6|1589.4|1590.4|1589.2|1590.6|1589.4|1590.4|1589.2|8
1654104890000|2022-06-01 17:34:50|1590.3|1589.1|1590.3|1589.1|1590.3|1589.1|1590.3|1589.1|1
1654104900000|2022-06-01 17:35:00|||||||||6
1654104910000|2022-06-01 17:35:10|1590.1|1588.9|1590|1588.8|1590.2|1589|1590|1588.8|1
1654104920000|2022-06-01 17:35:20|1589.8|1588.6|1589.4|1588.2|1589.8|1588.6|1589.4|1588.2|2
1654104930000|2022-06-01 17:35:30|1589.2|1588|1588.3|1587.1|1589.2|1588|1588.3|1587.1|37
1654104940000|2022-06-01 17:35:40|1588.5|1587.3|1587.9|1586.7|1588.5|1587.3|1587.9|1586.7|76
1654104950000|2022-06-01 17:35:50|1587.8|1586.6|1587.4|1586.2|1587.8|1586.6|1587.2|1586|20
1654104960000|2022-06-01 17:36:00|1587.3|1586.1|1587.2|1586|1587.4|1586.2|1587.2|1586|28
1654104970000|2022-06-01 17:36:10|1587|1585.8|1587.3|1586.1|1587.5|1586.3|1586.9|1585.7|28
1654104980000|2022-06-01 17:36:20|1587.6|1586.4|1587.9|1586.7|1587.9|1586.7|1587.5|1586.3|3
1654104990000|2022-06-01 17:36:30|1587.8|1586.6|1587.6|1586.4|1587.9|1586.7|1587.6|1586.4|22
1654105000000|2022-06-01 17:36:40|1587.7|1586.5|1587.6|1586.4|1587.7|1586.5|1587.5|1586.3|9
1654105010000|2022-06-01 17:36:50|1587.7|1586.5|1587.9|1586.7|1587.9|1586.7|1587.7|1586.5|7
1654105020000|2022-06-01 17:37:00|1587.8|1586.6|1587.8|1586.6|1588|1586.8|1587.7|1586.5|12
1654105030000|2022-06-01 17:37:10|1587.9|1586.7|1588|1586.8|1588|1586.8|1587.8|1586.6|6
1654105040000|2022-06-01 17:37:20|1587.9|1586.7|1587.8|1586.6|1587.9|1586.7|1587.8|1586.6|1
1654105050000|2022-06-01 17:37:30|1587.9|1586.7|1587.5|1586.3|1587.9|1586.7|1587.5|1586.3|13
1654105060000|2022-06-01 17:37:40|1587.7|1586.5|1587.8|1586.6|1587.9|1586.7|1587.7|1586.5|11
1654105070000|2022-06-01 17:37:50|1588.1|1586.9|1587.7|1586.5|1588.1|1586.9|1587.6|1586.4|19
1654105080000|2022-06-01 17:38:00|1587.4|1586.2|1587.7|1586.5|1588|1586.8|1587.4|1586.2|30
1654105090000|2022-06-01 17:38:10|1587.8|1586.6|1587.7|1586.5|1587.8|1586.6|1587.7|1586.5|1
1654105100000|2022-06-01 17:38:20|1587.8|1586.6|1587.7|1586.5|1587.9|1586.7|1587.7|1586.5|5
1654105110000|2022-06-01 17:38:30|1587.6|1586.4|1587.7|1586.5|1587.7|1586.5|1587.6|1586.4|10
1654105120000|2022-06-01 17:38:40|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|2
1654105130000|2022-06-01 17:38:50|1588|1586.8|1588.1|1586.9|1588.3|1587.1|1588|1586.8|21
1654105140000|2022-06-01 17:39:00|1588.2|1587|1588.3|1587.1|1588.5|1587.3|1588.2|1587|5
1654105150000|2022-06-01 17:39:10|1588.4|1587.2|1588.1|1586.9|1588.4|1587.2|1588|1586.8|4
1654105160000|2022-06-01 17:39:20|1588.2|1587|1588.2|1587|1588.2|1587|1588|1586.8|3
1654105170000|2022-06-01 17:39:30|||||||||10
1654105180000|2022-06-01 17:39:40|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|1587.8|1586.6|6
1654105190000|2022-06-01 17:39:50|1588|1586.8|1588|1586.8|1588|1586.8|1588|1586.8|9
1654105200000|2022-06-01 17:40:00|1587.9|1586.7|1588.1|1586.9|1588.2|1587|1587.9|1586.7|9
1654105210000|2022-06-01 17:40:10|1588.3|1587.1|1588.5|1587.3|1588.5|1587.3|1588.3|1587.1|11
1654105220000|2022-06-01 17:40:20|1588.9|1587.7|1589.1|1587.9|1589.3|1588.1|1588.9|1587.7|8
1654105230000|2022-06-01 17:40:30|1589|1587.8|1589.8|1588.6|1589.9|1588.7|1589|1587.8|13
1654105240000|2022-06-01 17:40:40|1589.7|1588.5|1590|1588.8|1590.1|1588.9|1589.7|1588.5|3
1654105250000|2022-06-01 17:40:50|1590.1|1588.9|1590.3|1589.1|1590.5|1589.3|1590.1|1588.9|25
1654105260000|2022-06-01 17:41:00|1590.2|1589|1590.1|1588.9|1590.2|1589|1589.9|1588.7|26
1654105270000|2022-06-01 17:41:10|1590.2|1589|1590.2|1589|1590.2|1589|1590.1|1588.9|16
1654105280000|2022-06-01 17:41:20|||||||||5
1654105290000|2022-06-01 17:41:30|1590.1|1588.9|1590.2|1589|1590.3|1589.1|1590.1|1588.9|17
1654105300000|2022-06-01 17:41:40|1590.3|1589.1|1590.5|1589.3|1590.6|1589.4|1590.3|1589.1|22
1654105310000|2022-06-01 17:41:50|1590.6|1589.4|1590.5|1589.3|1590.8|1589.6|1590.5|1589.3|16
1654105320000|2022-06-01 17:42:00|1590.4|1589.2|1589.8|1588.6|1590.4|1589.2|1589.8|1588.6|18
1654105330000|2022-06-01 17:42:10|1589.7|1588.5|1589.9|1588.7|1590|1588.8|1589.7|1588.5|6
1654105340000|2022-06-01 17:42:20|1590|1588.8|1589.9|1588.7|1590|1588.8|1589.9|1588.7|7
1654105350000|2022-06-01 17:42:30|1590|1588.8|1589.9|1588.7|1590|1588.8|1589.9|1588.7|12
1654105360000|2022-06-01 17:42:40|1590|1588.8|1590.2|1589|1590.2|1589|1590|1588.8|1
1654105370000|2022-06-01 17:42:50|1590.3|1589.1|1590.1|1588.9|1590.3|1589.1|1590.1|1588.9|16
1654105380000|2022-06-01 17:43:00|1589.9|1588.7|1590|1588.8|1590|1588.8|1589.9|1588.7|10
1654105390000|2022-06-01 17:43:10|1589.9|1588.7|1589|1587.8|1589.9|1588.7|1588.9|1587.7|36
1654105400000|2022-06-01 17:43:20|1588.7|1587.5|1588.6|1587.4|1588.7|1587.5|1588.6|1587.4|13
1654105410000|2022-06-01 17:43:30|1588.7|1587.5|1588.7|1587.5|1588.7|1587.5|1588.7|1587.5|10
1654105420000|2022-06-01 17:43:40|1588.9|1587.7|1589|1587.8|1589|1587.8|1588.9|1587.7|3
1654105430000|2022-06-01 17:43:50|||||||||2
1654105440000|2022-06-01 17:44:00|1588.9|1587.7|1588.6|1587.4|1588.9|1587.7|1588.4|1587.2|12
1654105450000|2022-06-01 17:44:10|1588.4|1587.2|1588.4|1587.2|1588.5|1587.3|1588.4|1587.2|6
1654105460000|2022-06-01 17:44:20|1588.6|1587.4|1589|1587.8|1589|1587.8|1588.6|1587.4|5
1654105470000|2022-06-01 17:44:30|1588.9|1587.7|1588.9|1587.7|1588.9|1587.7|1588.9|1587.7|11
1654105480000|2022-06-01 17:44:40|1589.1|1587.9|1589.1|1587.9|1589.2|1588|1589.1|1587.9|9
1654105490000|2022-06-01 17:44:50|1589|1587.8|1588.4|1587.2|1589.1|1587.9|1588.3|1587.1|11
1654105500000|2022-06-01 17:45:00|1588.3|1587.1|1588.5|1587.3|1588.6|1587.4|1588.3|1587.1|8
1654105510000|2022-06-01 17:45:10|1588.4|1587.2|1588.6|1587.4|1588.6|1587.4|1588.4|1587.2|3
1654105520000|2022-06-01 17:45:20|1588.9|1587.7|1588.9|1587.7|1588.9|1587.7|1588.9|1587.7|9
1654105530000|2022-06-01 17:45:30|1588.8|1587.6|1589|1587.8|1589.1|1587.9|1588.8|1587.6|19
1654105540000|2022-06-01 17:45:40|1589.1|1587.9|1589.9|1588.7|1589.9|1588.7|1588.9|1587.7|10
1654105550000|2022-06-01 17:45:50|1589.8|1588.6|1589.7|1588.5|1589.9|1588.7|1589.6|1588.4|25
1654105560000|2022-06-01 17:46:00|1589.6|1588.4|1589.3|1588.1|1589.6|1588.4|1589.2|1588|31
1654105570000|2022-06-01 17:46:10|1589.2|1588|1588.9|1587.7|1589.2|1588|1588.9|1587.7|6
1654105580000|2022-06-01 17:46:20|1588.8|1587.6|1588.9|1587.7|1588.9|1587.7|1588.8|1587.6|0
1654105590000|2022-06-01 17:46:30|1588.8|1587.6|1588.7|1587.5|1588.8|1587.6|1588.6|1587.4|10
1654105600000|2022-06-01 17:46:40|1588.6|1587.4|1588.9|1587.7|1588.9|1587.7|1588.6|1587.4|1
1654105610000|2022-06-01 17:46:50|1588.8|1587.6|1588.8|1587.6|1588.8|1587.6|1588.8|1587.6|0
1654105620000|2022-06-01 17:47:00|1588.9|1587.7|1588.8|1587.6|1589|1587.8|1588.4|1587.2|19
1654105630000|2022-06-01 17:47:10|1589.2|1588|1589.3|1588.1|1589.3|1588.1|1589.2|1588|3
1654105640000|2022-06-01 17:47:20|1589.2|1588|1589.2|1588|1589.2|1588|1589.2|1588|1
1654105650000|2022-06-01 17:47:30|1589|1587.8|1589|1587.8|1589|1587.8|1589|1587.8|3
1654105660000|2022-06-01 17:47:40|1589.2|1588|1589.2|1588|1589.3|1588.1|1589.1|1587.9|5
1654105670000|2022-06-01 17:47:50|1589|1587.8|1588.8|1587.6|1589|1587.8|1588.5|1587.3|7
1654105680000|2022-06-01 17:48:00|1588.7|1587.5|1588.7|1587.5|1588.7|1587.5|1588.4|1587.2|10
1654105690000|2022-06-01 17:48:10|1588.6|1587.4|1588.6|1587.4|1588.7|1587.5|1588.4|1587.2|5
1654105700000|2022-06-01 17:48:20|1588.5|1587.3|1588.3|1587.1|1588.5|1587.3|1588.2|1587|9
1654105710000|2022-06-01 17:48:30|1588.4|1587.2|1588.3|1587.1|1588.4|1587.2|1588.3|1587.1|20
1654105720000|2022-06-01 17:48:40|1588.2|1587|1588.1|1586.9|1588.4|1587.2|1588.1|1586.9|3
1654105730000|2022-06-01 17:48:50|1588.2|1587|1588.2|1587|1588.3|1587.1|1588.2|1587|4
1654105740000|2022-06-01 17:49:00|1588.1|1586.9|1588.1|1586.9|1588.3|1587.1|1588.1|1586.9|19
1654105750000|2022-06-01 17:49:10|1588.2|1587|1588.2|1587|1588.2|1587|1588.2|1587|13
1654105760000|2022-06-01 17:49:20|1588.1|1586.9|1588.1|1586.9|1588.2|1587|1588.1|1586.9|3
1654105770000|2022-06-01 17:49:30|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|16
1654105780000|2022-06-01 17:49:40|1588|1586.8|1587.9|1586.7|1588.1|1586.9|1587.8|1586.6|27
1654105790000|2022-06-01 17:49:50|1588|1586.8|1587.9|1586.7|1588.1|1586.9|1587.9|1586.7|18
1654105800000|2022-06-01 17:50:00|1587.8|1586.6|1589.2|1588|1589.2|1588|1587.6|1586.4|39
1654105810000|2022-06-01 17:50:10|1589.3|1588.1|1589.4|1588.2|1589.4|1588.2|1589.3|1588.1|2
1654105820000|2022-06-01 17:50:20|1589.2|1588|1589.2|1588|1589.3|1588.1|1589.2|1588|31
1654105830000|2022-06-01 17:50:30|1589.1|1587.9|1589.4|1588.2|1589.6|1588.4|1589.1|1587.9|37
1654105840000|2022-06-01 17:50:40|1589.6|1588.4|1589.8|1588.6|1589.8|1588.6|1589.5|1588.3|6
1654105850000|2022-06-01 17:50:50|1589.7|1588.5|1589.8|1588.6|1590.3|1589.1|1589.6|1588.4|18
1654105860000|2022-06-01 17:51:00|1589.7|1588.5|1589.4|1588.2|1589.7|1588.5|1589.4|1588.2|38
1654105870000|2022-06-01 17:51:10|1589.5|1588.3|1589.7|1588.5|1589.7|1588.5|1589.5|1588.3|2
1654105880000|2022-06-01 17:51:20|1589.6|1588.4|1589.5|1588.3|1589.6|1588.4|1589.4|1588.2|5
1654105890000|2022-06-01 17:51:30|||||||||14
1654105900000|2022-06-01 17:51:40|1589.4|1588.2|1589.3|1588.1|1589.4|1588.2|1589.3|1588.1|13
1654105910000|2022-06-01 17:51:50|1589.7|1588.5|1589.7|1588.5|1589.7|1588.5|1589.4|1588.2|18
1654105920000|2022-06-01 17:52:00|1589.5|1588.3|1589.5|1588.3|1589.5|1588.3|1589.5|1588.3|9
1654105930000|2022-06-01 17:52:10|1589.6|1588.4|1589.9|1588.7|1589.9|1588.7|1589.6|1588.4|9
1654105940000|2022-06-01 17:52:20|1590|1588.8|1590.1|1588.9|1590.1|1588.9|1590|1588.8|4
1654105950000|2022-06-01 17:52:30|1590.2|1589|1590.1|1588.9|1590.3|1589.1|1590.1|1588.9|36
1654105960000|2022-06-01 17:52:40|1590.2|1589|1590.2|1589|1590.2|1589|1590.2|1589|3
1654105970000|2022-06-01 17:52:50|1590.1|1588.9|1589.7|1588.5|1590.1|1588.9|1589.6|1588.4|26
1654105980000|2022-06-01 17:53:00|1589.6|1588.4|1590|1588.8|1590|1588.8|1589.4|1588.2|39
1654105990000|2022-06-01 17:53:10|1589.8|1588.6|1589.9|1588.7|1590|1588.8|1589.5|1588.3|22
1654106000000|2022-06-01 17:53:20|1590|1588.8|1589.9|1588.7|1590|1588.8|1589.8|1588.6|11
1654106010000|2022-06-01 17:53:30|1589.8|1588.6|1590|1588.8|1590.1|1588.9|1589.8|1588.6|12
1654106020000|2022-06-01 17:53:40|1590.1|1588.9|1590.3|1589.1|1590.4|1589.2|1590.1|1588.9|3
1654106030000|2022-06-01 17:53:50|1590.2|1589|1590|1588.8|1590.2|1589|1590|1588.8|3
1654106040000|2022-06-01 17:54:00|1590.1|1588.9|1590.4|1589.2|1590.4|1589.2|1590|1588.8|15
1654106050000|2022-06-01 17:54:10|1590.3|1589.1|1590.4|1589.2|1590.6|1589.4|1590.3|1589.1|5
1654106060000|2022-06-01 17:54:20|1590.5|1589.3|1590.7|1589.5|1590.7|1589.5|1590.4|1589.2|17
1654106070000|2022-06-01 17:54:30|1590.6|1589.4|1590.6|1589.4|1590.6|1589.4|1590.6|1589.4|16
1654106080000|2022-06-01 17:54:40|1590.5|1589.3|1590.4|1589.2|1590.6|1589.4|1590.4|1589.2|5
1654106090000|2022-06-01 17:54:50|1590.3|1589.1|1590.2|1589|1590.3|1589.1|1590.2|1589|3
1654106100000|2022-06-01 17:55:00|1590.1|1588.9|1590.3|1589.1|1590.3|1589.1|1589.9|1588.7|11
1654106110000|2022-06-01 17:55:10|1590.2|1589|1590.2|1589|1590.2|1589|1590.2|1589|12
1654106120000|2022-06-01 17:55:20|||||||||8
1654106130000|2022-06-01 17:55:30|1590.3|1589.1|1590.6|1589.4|1590.7|1589.5|1590.2|1589|12
1654106140000|2022-06-01 17:55:40|1590.8|1589.6|1590.8|1589.6|1591.1|1589.9|1590.8|1589.6|177
1654106150000|2022-06-01 17:55:50|1591.1|1589.9|1591|1589.8|1591.1|1589.9|1591|1589.8|5
1654106160000|2022-06-01 17:56:00|1591.1|1589.9|1591|1589.8|1591.1|1589.9|1590.8|1589.6|19
1654106170000|2022-06-01 17:56:10|1591.1|1589.9|1590.8|1589.6|1591.1|1589.9|1590.8|1589.6|3
1654106180000|2022-06-01 17:56:20|1590.6|1589.4|1590.6|1589.4|1590.6|1589.4|1590.4|1589.2|7
1654106190000|2022-06-01 17:56:30|1590.5|1589.3|1590.3|1589.1|1590.5|1589.3|1590.3|1589.1|15
1654106200000|2022-06-01 17:56:40|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|16
1654106210000|2022-06-01 17:56:50|1590.3|1589.1|1589.8|1588.6|1590.3|1589.1|1589.8|1588.6|17
1654106220000|2022-06-01 17:57:00|1589.6|1588.4|1589.6|1588.4|1589.7|1588.5|1589.6|1588.4|11
1654106230000|2022-06-01 17:57:10|1589.5|1588.3|1589.5|1588.3|1589.5|1588.3|1589.3|1588.1|6
1654106240000|2022-06-01 17:57:20|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|1589.4|1588.2|21
1654106250000|2022-06-01 17:57:30|1589.7|1588.5|1589.6|1588.4|1589.8|1588.6|1589.6|1588.4|9
1654106260000|2022-06-01 17:57:40|1589.4|1588.2|1589.6|1588.4|1589.6|1588.4|1589.3|1588.1|8
1654106270000|2022-06-01 17:57:50|1589.5|1588.3|1589.3|1588.1|1589.6|1588.4|1589.3|1588.1|12
1654106280000|2022-06-01 17:58:00|1589.4|1588.2|1589.5|1588.3|1589.6|1588.4|1589.4|1588.2|14
1654106290000|2022-06-01 17:58:10|1589.8|1588.6|1589.8|1588.6|1589.9|1588.7|1589.8|1588.6|6
1654106300000|2022-06-01 17:58:20|||||||||4
1654106310000|2022-06-01 17:58:30|1589.7|1588.5|1589.3|1588.1|1589.8|1588.6|1589.2|1588|22
1654106320000|2022-06-01 17:58:40|1589.2|1588|1589|1587.8|1589.2|1588|1589|1587.8|5
1654106330000|2022-06-01 17:58:50|1588.7|1587.5|1589|1587.8|1589|1587.8|1588.7|1587.5|16
1654106340000|2022-06-01 17:59:00|1589.3|1588.1|1589.3|1588.1|1589.5|1588.3|1589.3|1588.1|15
1654106350000|2022-06-01 17:59:10|1589.4|1588.2|1589.8|1588.6|1589.8|1588.6|1589.4|1588.2|3
1654106360000|2022-06-01 17:59:20|1590.1|1588.9|1590|1588.8|1590.1|1588.9|1589.9|1588.7|5
1654106370000|2022-06-01 17:59:30|1589.8|1588.6|1589.9|1588.7|1590.1|1588.9|1589.8|1588.6|13
1654106380000|2022-06-01 17:59:40|1590|1588.8|1589.9|1588.7|1590.1|1588.9|1589.9|1588.7|3
1654106390000|2022-06-01 17:59:50|1589.8|1588.6|1589.6|1588.4|1590|1588.8|1589.6|1588.4|20
1654106400000|2022-06-01 18:00:00|1589.5|1588.3|1589.7|1588.5|1589.8|1588.6|1589.5|1588.3|15
1654106410000|2022-06-01 18:00:10|1589.6|1588.4|1589.5|1588.3|1589.8|1588.6|1589.5|1588.3|12
1654106420000|2022-06-01 18:00:20|1589.6|1588.4|1589.8|1588.6|1589.8|1588.6|1589.5|1588.3|17
1654106430000|2022-06-01 18:00:30|1589.9|1588.7|1590.2|1589|1590.2|1589|1589.9|1588.7|30
1654106440000|2022-06-01 18:00:40|1590.3|1589.1|1590|1588.8|1590.5|1589.3|1590|1588.8|39
1654106450000|2022-06-01 18:00:50|1589.9|1588.7|1590|1588.8|1590.1|1588.9|1589.9|1588.7|10
1654106460000|2022-06-01 18:01:00|1589.9|1588.7|1589.8|1588.6|1590.1|1588.9|1589.7|1588.5|23
1654106470000|2022-06-01 18:01:10|1589.7|1588.5|1589.2|1588|1589.7|1588.5|1589.2|1588|5
1654106480000|2022-06-01 18:01:20|1589.3|1588.1|1589.8|1588.6|1589.9|1588.7|1589.3|1588.1|24
1654106490000|2022-06-01 18:01:30|1589.7|1588.5|1589.7|1588.5|1589.8|1588.6|1589.7|1588.5|16
1654106500000|2022-06-01 18:01:40|1589.5|1588.3|1589.7|1588.5|1589.7|1588.5|1589.5|1588.3|3
1654106510000|2022-06-01 18:01:50|1589.6|1588.4|1589.7|1588.5|1590|1588.8|1589.6|1588.4|16
1654106520000|2022-06-01 18:02:00|1589.6|1588.4|1589.6|1588.4|1589.7|1588.5|1589.6|1588.4|10
1654106530000|2022-06-01 18:02:10|1589.7|1588.5|1589.4|1588.2|1589.7|1588.5|1589.4|1588.2|7
1654106540000|2022-06-01 18:02:20|1589.3|1588.1|1589|1587.8|1589.3|1588.1|1589|1587.8|7
1654106550000|2022-06-01 18:02:30|1589.2|1588|1588.7|1587.5|1589.2|1588|1588.6|1587.4|13
1654106560000|2022-06-01 18:02:40|1588.9|1587.7|1588.7|1587.5|1588.9|1587.7|1588.7|1587.5|7
1654106570000|2022-06-01 18:02:50|1588.6|1587.4|1588.6|1587.4|1588.6|1587.4|1588.6|1587.4|12
1654106580000|2022-06-01 18:03:00|1588.4|1587.2|1588.6|1587.4|1588.7|1587.5|1588.3|1587.1|13
1654106590000|2022-06-01 18:03:10|1588.9|1587.7|1589|1587.8|1589.1|1587.9|1588.9|1587.7|18
1654106600000|2022-06-01 18:03:20|1588.9|1587.7|1589.1|1587.9|1589.1|1587.9|1588.9|1587.7|2
1654106610000|2022-06-01 18:03:30|1589.2|1588|1589|1587.8|1589.2|1588|1588.9|1587.7|25
1654106620000|2022-06-01 18:03:40|1589.1|1587.9|1589.1|1587.9|1589.3|1588.1|1589.1|1587.9|37
1654106630000|2022-06-01 18:03:50|1589|1587.8|1588.9|1587.7|1589.1|1587.9|1588.9|1587.7|19
1654106640000|2022-06-01 18:04:00|1589|1587.8|1589.2|1588|1589.3|1588.1|1588.8|1587.6|29
1654106650000|2022-06-01 18:04:10|1589|1587.8|1589.2|1588|1589.2|1588|1589|1587.8|10
1654106660000|2022-06-01 18:04:20|1589.4|1588.2|1589.4|1588.2|1589.5|1588.3|1589.4|1588.2|4
1654106670000|2022-06-01 18:04:30|1589.3|1588.1|1589.3|1588.1|1589.3|1588.1|1589.2|1588|12
1654106680000|2022-06-01 18:04:40|1589.4|1588.2|1589.5|1588.3|1589.5|1588.3|1589.3|1588.1|24
1654106690000|2022-06-01 18:04:50|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|1
1654106700000|2022-06-01 18:05:00|1589.7|1588.5|1589.5|1588.3|1589.7|1588.5|1589.4|1588.2|28
1654106710000|2022-06-01 18:05:10|1589.6|1588.4|1589.7|1588.5|1589.7|1588.5|1589.5|1588.3|6
1654106720000|2022-06-01 18:05:20|1589.5|1588.3|1589.6|1588.4|1589.6|1588.4|1589.5|1588.3|14
1654106730000|2022-06-01 18:05:30|1589.5|1588.3|1589.5|1588.3|1590|1588.8|1589.4|1588.2|22
1654106740000|2022-06-01 18:05:40|1589.3|1588.1|1589|1587.8|1589.3|1588.1|1589|1587.8|9
1654106750000|2022-06-01 18:05:50|1588.8|1587.6|1589.2|1588|1589.2|1588|1588.7|1587.5|22
1654106760000|2022-06-01 18:06:00|1589|1587.8|1588.5|1587.3|1589|1587.8|1588.5|1587.3|24
1654106770000|2022-06-01 18:06:10|1588.6|1587.4|1587.9|1586.7|1588.6|1587.4|1587.9|1586.7|17
1654106780000|2022-06-01 18:06:20|1587.8|1586.6|1587.3|1586.1|1588|1586.8|1587.3|1586.1|11
1654106790000|2022-06-01 18:06:30|1587.4|1586.2|1587|1585.8|1587.4|1586.2|1587|1585.8|21
1654106800000|2022-06-01 18:06:40|1586.7|1585.5|1586.8|1585.6|1587.1|1585.9|1586.7|1585.5|13
1654106810000|2022-06-01 18:06:50|1586.9|1585.7|1586.6|1585.4|1586.9|1585.7|1586.5|1585.3|10
1654106820000|2022-06-01 18:07:00|1586.4|1585.2|1586.5|1585.3|1587|1585.8|1586.3|1585.1|32
1654106830000|2022-06-01 18:07:10|1586.2|1585|1585.7|1584.5|1586.2|1585|1585.7|1584.5|52
1654106840000|2022-06-01 18:07:20|1585.5|1584.3|1586.2|1585|1586.2|1585|1585.5|1584.3|27
1654106850000|2022-06-01 18:07:30|1586.1|1584.9|1586.5|1585.3|1586.5|1585.3|1586|1584.8|126
1654106860000|2022-06-01 18:07:40|1586.6|1585.4|1586.6|1585.4|1586.9|1585.7|1586.5|1585.3|82
1654106870000|2022-06-01 18:07:50|1586.7|1585.5|1586.4|1585.2|1586.7|1585.5|1586.1|1584.9|26
1654106880000|2022-06-01 18:08:00|1586.3|1585.1|1587|1585.8|1587.2|1586|1586.3|1585.1|8
1654106890000|2022-06-01 18:08:10|1586.9|1585.7|1586.4|1585.2|1586.9|1585.7|1586.3|1585.1|19
1654106900000|2022-06-01 18:08:20|1586.3|1585.1|1586.4|1585.2|1586.4|1585.2|1586.3|1585.1|33
1654106910000|2022-06-01 18:08:30|1586.3|1585.1|1586.6|1585.4|1586.7|1585.5|1586.3|1585.1|71
1654106920000|2022-06-01 18:08:40|1586.5|1585.3|1586.8|1585.6|1586.8|1585.6|1586.4|1585.2|9
1654106930000|2022-06-01 18:08:50|1586.9|1585.7|1587|1585.8|1587.1|1585.9|1586.9|1585.7|20
1654106940000|2022-06-01 18:09:00|1586.9|1585.7|1587.2|1586|1587.5|1586.3|1586.7|1585.5|31
1654106950000|2022-06-01 18:09:10|1587|1585.8|1586.8|1585.6|1587.1|1585.9|1586.7|1585.5|11
1654106960000|2022-06-01 18:09:20|1587.2|1586|1587.3|1586.1|1587.3|1586.1|1587.1|1585.9|24
1654106970000|2022-06-01 18:09:30|1587.4|1586.2|1587.8|1586.6|1587.8|1586.6|1587.4|1586.2|35
1654106980000|2022-06-01 18:09:40|1587.7|1586.5|1588|1586.8|1588|1586.8|1587.7|1586.5|7
1654106990000|2022-06-01 18:09:50|1587.9|1586.7|1587.9|1586.7|1588|1586.8|1587.9|1586.7|23
1654107000000|2022-06-01 18:10:00|1588|1586.8|1588.8|1587.6|1588.8|1587.6|1588|1586.8|68
1654107010000|2022-06-01 18:10:10|1588.9|1587.7|1589.8|1588.6|1589.9|1588.7|1588.9|1587.7|165
1654107020000|2022-06-01 18:10:20|1589.9|1588.7|1590|1588.8|1590.2|1589|1589.5|1588.3|48
1654107030000|2022-06-01 18:10:30|1589.8|1588.6|1590.1|1588.9|1590.2|1589|1589.8|1588.6|82
1654107040000|2022-06-01 18:10:40|1590|1588.8|1590|1588.8|1590.1|1588.9|1590|1588.8|36
1654107050000|2022-06-01 18:10:50|1590.1|1588.9|1590.2|1589|1590.2|1589|1590.1|1588.9|5
1654107060000|2022-06-01 18:11:00|1590.6|1589.4|1591.4|1590.2|1591.9|1590.7|1590.6|1589.4|32
1654107070000|2022-06-01 18:11:10|1591.3|1590.1|1591.6|1590.4|1591.6|1590.4|1591.1|1589.9|18
1654107080000|2022-06-01 18:11:20|1591.5|1590.3|1591.9|1590.7|1592|1590.8|1591.5|1590.3|34
1654107090000|2022-06-01 18:11:30|1591.8|1590.6|1591.5|1590.3|1591.9|1590.7|1591.5|1590.3|15
1654107100000|2022-06-01 18:11:40|1591.4|1590.2|1590.4|1589.2|1591.6|1590.4|1590.3|1589.1|43
1654107110000|2022-06-01 18:11:50|1590.6|1589.4|1590.3|1589.1|1590.8|1589.6|1590.3|1589.1|37
1654107120000|2022-06-01 18:12:00|1590.4|1589.2|1589.9|1588.7|1590.4|1589.2|1589.9|1588.7|38
1654107130000|2022-06-01 18:12:10|1590|1588.8|1589.5|1588.3|1590.2|1589|1589.3|1588.1|10
1654107140000|2022-06-01 18:12:20|1589.4|1588.2|1589.1|1587.9|1589.4|1588.2|1589|1587.8|35
1654107150000|2022-06-01 18:12:30|1589|1587.8|1588.9|1587.7|1589.1|1587.9|1588.8|1587.6|48
1654107160000|2022-06-01 18:12:40|1588.8|1587.6|1588.7|1587.5|1588.8|1587.6|1588.7|1587.5|5
1654107170000|2022-06-01 18:12:50|1588.9|1587.7|1588.7|1587.5|1589.1|1587.9|1588.7|1587.5|12
1654107180000|2022-06-01 18:13:00|1588.3|1587.1|1588.8|1587.6|1588.8|1587.6|1588.3|1587.1|19
1654107190000|2022-06-01 18:13:10|1588.7|1587.5|1588.5|1587.3|1588.8|1587.6|1588.5|1587.3|13
1654107200000|2022-06-01 18:13:20|1588.4|1587.2|1588.3|1587.1|1588.5|1587.3|1588.3|1587.1|21
1654107210000|2022-06-01 18:13:30|1588.4|1587.2|1589.1|1587.9|1589.1|1587.9|1588.4|1587.2|18
1654107220000|2022-06-01 18:13:40|1589|1587.8|1589.5|1588.3|1589.7|1588.5|1589|1587.8|25
1654107230000|2022-06-01 18:13:50|1589.4|1588.2|1590.3|1589.1|1590.3|1589.1|1589.2|1588|93
1654107240000|2022-06-01 18:14:00|1590.2|1589|1587.2|1586|1590.3|1589.1|1587|1585.8|227
1654107250000|2022-06-01 18:14:10|1587.3|1586.1|1585.6|1584.4|1587.3|1586.1|1585.4|1584.2|182
1654107260000|2022-06-01 18:14:20|1586.1|1584.9|1587.2|1586|1587.8|1586.6|1586|1584.8|157
1654107270000|2022-06-01 18:14:30|1586.9|1585.7|1586.2|1585|1586.9|1585.7|1585.9|1584.7|178
1654107280000|2022-06-01 18:14:40|1586.4|1585.2|1586.4|1585.2|1586.8|1585.6|1586.3|1585.1|170
1654107290000|2022-06-01 18:14:50|1586.1|1584.9|1586.5|1585.3|1586.6|1585.4|1586|1584.8|104
1654107300000|2022-06-01 18:15:00|1586.7|1585.5|1586.5|1585.3|1586.8|1585.6|1586.3|1585.1|77
1654107310000|2022-06-01 18:15:10|1586.4|1585.2|1586.6|1585.4|1586.7|1585.5|1586.3|1585.1|124
1654107320000|2022-06-01 18:15:20|1586.5|1585.3|1586.3|1585.1|1586.5|1585.3|1586.3|1585.1|18
1654107330000|2022-06-01 18:15:30|1586.4|1585.2|1586|1584.8|1586.6|1585.4|1586|1584.8|93
1654107340000|2022-06-01 18:15:40|1586.1|1584.9|1586|1584.8|1586.1|1584.9|1586|1584.8|36
1654107350000|2022-06-01 18:15:50|1585.9|1584.7|1585.9|1584.7|1586|1584.8|1585.7|1584.5|50
1654107360000|2022-06-01 18:16:00|1585.8|1584.6|1588.2|1587|1588.5|1587.3|1585.8|1584.6|30
1654107370000|2022-06-01 18:16:10|1588.4|1587.2|1587.9|1586.7|1588.7|1587.5|1587.9|1586.7|23
1654107380000|2022-06-01 18:16:20|1588|1586.8|1587.7|1586.5|1588|1586.8|1587.6|1586.4|23
1654107390000|2022-06-01 18:16:30|1587.6|1586.4|1587.3|1586.1|1587.7|1586.5|1587.1|1585.9|4
1654107400000|2022-06-01 18:16:40|1587.4|1586.2|1586.6|1585.4|1587.5|1586.3|1586.5|1585.3|6
1654107410000|2022-06-01 18:16:50|1586.5|1585.3|1586.2|1585|1586.6|1585.4|1586.2|1585|5
1654107420000|2022-06-01 18:17:00|1586.3|1585.1|1586.5|1585.3|1586.6|1585.4|1586.3|1585.1|18
1654107430000|2022-06-01 18:17:10|1586.3|1585.1|1586.4|1585.2|1586.7|1585.5|1586.3|1585.1|23
1654107440000|2022-06-01 18:17:20|1586.2|1585|1586.2|1585|1586.4|1585.2|1586.2|1585|34
1654107450000|2022-06-01 18:17:30|1586.3|1585.1|1586.5|1585.3|1586.5|1585.3|1586.3|1585.1|14
1654107460000|2022-06-01 18:17:40|1586.4|1585.2|1586.7|1585.5|1586.7|1585.5|1586.4|1585.2|15
1654107470000|2022-06-01 18:17:50|1586.8|1585.6|1586.8|1585.6|1587.1|1585.9|1586.5|1585.3|15
1654107480000|2022-06-01 18:18:00|1586.9|1585.7|1586.3|1585.1|1586.9|1585.7|1586.3|1585.1|118
1654107490000|2022-06-01 18:18:10|1586.4|1585.2|1586.5|1585.3|1586.5|1585.3|1586.3|1585.1|6
1654107500000|2022-06-01 18:18:20|1586.4|1585.2|1586.4|1585.2|1586.5|1585.3|1586.4|1585.2|10
1654107510000|2022-06-01 18:18:30|1586.3|1585.1|1586.2|1585|1586.5|1585.3|1586.1|1584.9|95
1654107520000|2022-06-01 18:18:40|1586.3|1585.1|1586.2|1585|1586.3|1585.1|1586.1|1584.9|3
1654107530000|2022-06-01 18:18:50|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|1586.2|1585|88
1654107540000|2022-06-01 18:19:00|1586.8|1585.6|1586.6|1585.4|1586.8|1585.6|1586.5|1585.3|25
1654107550000|2022-06-01 18:19:10|1586.3|1585.1|1586.6|1585.4|1586.6|1585.4|1586.3|1585.1|12
1654107560000|2022-06-01 18:19:20|1586.8|1585.6|1586.8|1585.6|1587|1585.8|1586.3|1585.1|52
1654107570000|2022-06-01 18:19:30|1586.7|1585.5|1586.2|1585|1586.8|1585.6|1586.2|1585|9
1654107580000|2022-06-01 18:19:40|1586.5|1585.3|1586.5|1585.3|1586.6|1585.4|1586.5|1585.3|5
1654107590000|2022-06-01 18:19:50|1586.6|1585.4|1586.4|1585.2|1586.7|1585.5|1586.3|1585.1|11
1654128000000|2022-06-02 00:00:00|1586|1584.8|1585.5|1584.3|1587.2|1586|1585.5|1584.3|38
1654128010000|2022-06-02 00:00:10|1585.4|1584.2|1584.7|1583.5|1585.4|1584.2|1583.8|1582.6|24
1654128020000|2022-06-02 00:00:20|1584.8|1583.6|1584|1582.8|1584.8|1583.6|1584|1582.8|19
1654128030000|2022-06-02 00:00:30|1584.2|1583|1584.6|1583.4|1584.7|1583.5|1584|1582.8|16
1654128040000|2022-06-02 00:00:40|1584.5|1583.3|1582.9|1581.7|1584.6|1583.4|1582.8|1581.6|33
1654128050000|2022-06-02 00:00:50|1582.8|1581.6|1583|1581.8|1583|1581.8|1581.6|1580.4|8
1654128060000|2022-06-02 00:01:00|1583.3|1582.1|1584.7|1583.5|1584.8|1583.6|1583|1581.8|20
1654128070000|2022-06-02 00:01:10|1584.6|1583.4|1583.1|1581.9|1584.6|1583.4|1583.1|1581.9|5
1654128080000|2022-06-02 00:01:20|1583|1581.8|1583.1|1581.9|1583.3|1582.1|1582.8|1581.6|2
1654128090000|2022-06-02 00:01:30|1583|1581.8|1582.6|1581.4|1583|1581.8|1582.6|1581.4|4
1654128100000|2022-06-02 00:01:40|1582.5|1581.3|1583.4|1582.2|1583.4|1582.2|1582.4|1581.2|3
1654128110000|2022-06-02 00:01:50|1583.5|1582.3|1583.4|1582.2|1583.5|1582.3|1583.4|1582.2|2
1654128120000|2022-06-02 00:02:00|1583.5|1582.3|1584.2|1583|1584.2|1583|1583.5|1582.3|7
1654128130000|2022-06-02 00:02:10|1584|1582.8|1584.9|1583.7|1585.1|1583.9|1584|1582.8|5
1654128140000|2022-06-02 00:02:20|1584.7|1583.5|1584|1582.8|1584.7|1583.5|1584|1582.8|2
1654128150000|2022-06-02 00:02:30|1584.2|1583|1584.4|1583.2|1584.4|1583.2|1584.2|1583|2
1654128160000|2022-06-02 00:02:40|1584.3|1583.1|1585.1|1583.9|1585.2|1584|1584.3|1583.1|10
1654128170000|2022-06-02 00:02:50|1585.2|1584|1585|1583.8|1585.3|1584.1|1585|1583.8|7
1654128180000|2022-06-02 00:03:00|1584.9|1583.7|1584.7|1583.5|1585|1583.8|1584.7|1583.5|11
1654128190000|2022-06-02 00:03:10|1584.5|1583.3|1583.6|1582.4|1584.5|1583.3|1583.6|1582.4|4
1654128200000|2022-06-02 00:03:20|1583.4|1582.2|1583.6|1582.4|1583.6|1582.4|1583.4|1582.2|11
1654128210000|2022-06-02 00:03:30|1583.5|1582.3|1583.3|1582.1|1583.5|1582.3|1583.3|1582.1|0
1654128220000|2022-06-02 00:03:40|1582.8|1581.6|1583|1581.8|1583.1|1581.9|1582.8|1581.6|1
1654128230000|2022-06-02 00:03:50|1582.9|1581.7|1582.9|1581.7|1582.9|1581.7|1582.9|1581.7|0
1654128240000|2022-06-02 00:04:00|1582.7|1581.5|1582.9|1581.7|1583|1581.8|1582.7|1581.5|8
1654128250000|2022-06-02 00:04:10|1582.8|1581.6|1582.7|1581.5|1582.8|1581.6|1582.6|1581.4|0
1654128260000|2022-06-02 00:04:20|1582.5|1581.3|1583.1|1581.9|1583.1|1581.9|1582.4|1581.2|8
1654128270000|2022-06-02 00:04:30|1582.7|1581.5|1583.1|1581.9|1583.1|1581.9|1582.7|1581.5|4
1654128280000|2022-06-02 00:04:40|1583.4|1582.2|1583.4|1582.2|1583.4|1582.2|1583.4|1582.2|1
1654128300000|2022-06-02 00:05:00|1583.7|1582.5|1583.4|1582.2|1583.9|1582.7|1583.4|1582.2|3
1654128310000|2022-06-02 00:05:10|1583.3|1582.1|1583.4|1582.2|1583.6|1582.4|1583.3|1582.1|3
1654128330000|2022-06-02 00:05:30|1583.3|1582.1|1583.3|1582.1|1583.3|1582.1|1583.3|1582.1|0
1654128340000|2022-06-02 00:05:40|1583.2|1582|1582.7|1581.5|1583.2|1582|1582.7|1581.5|3
1654128350000|2022-06-02 00:05:50|1582.6|1581.4|1582.7|1581.5|1582.7|1581.5|1582.6|1581.4|3
1654128360000|2022-06-02 00:06:00|1582.4|1581.2|1582.5|1581.3|1582.5|1581.3|1582.4|1581.2|29
1654128370000|2022-06-02 00:06:10|1582.8|1581.6|1582.5|1581.3|1582.8|1581.6|1582.4|1581.2|9
1654128410000|2022-06-02 00:06:50|1582.6|1581.4|1582.4|1581.2|1582.6|1581.4|1582.4|1581.2|6
1654128420000|2022-06-02 00:07:00|1582.6|1581.4|1582.6|1581.4|1582.6|1581.4|1582.6|1581.4|12
1654128430000|2022-06-02 00:07:10|1582.5|1581.3|1583.5|1582.3|1583.5|1582.3|1582.4|1581.2|11
1654128440000|2022-06-02 00:07:20|1583.4|1582.2|1583.4|1582.2|1583.4|1582.2|1583.4|1582.2|1
1654128460000|2022-06-02 00:07:40|1583.5|1582.3|1583.4|1582.2|1583.5|1582.3|1583.4|1582.2|1
1654128470000|2022-06-02 00:07:50|1583.5|1582.3|1584.2|1583|1584.2|1583|1583.5|1582.3|2
1654128480000|2022-06-02 00:08:00|1583.9|1582.7|1583.9|1582.7|1583.9|1582.7|1583.9|1582.7|1
1654128490000|2022-06-02 00:08:10|1584|1582.8|1583.7|1582.5|1584|1582.8|1583.7|1582.5|0
1654128500000|2022-06-02 00:08:20|1583.6|1582.4|1583.7|1582.5|1583.7|1582.5|1583.6|1582.4|2
1654128520000|2022-06-02 00:08:40|1583.2|1582|1583.3|1582.1|1583.3|1582.1|1583.2|1582|5
1654128530000|2022-06-02 00:08:50|1583.4|1582.2|1583.7|1582.5|1583.7|1582.5|1583.4|1582.2|2
1654128540000|2022-06-02 00:09:00|1583.5|1582.3|1583.5|1582.3|1583.5|1582.3|1583.4|1582.2|1
1654128550000|2022-06-02 00:09:10|1583.7|1582.5|1583.7|1582.5|1583.7|1582.5|1583.7|1582.5|0
1654128560000|2022-06-02 00:09:20|1583.6|1582.4|1583.5|1582.3|1583.6|1582.4|1583.5|1582.3|2
1654128570000|2022-06-02 00:09:30|1583.6|1582.4|1583.6|1582.4|1583.6|1582.4|1583.6|1582.4|0
1654128580000|2022-06-02 00:09:40|1583.7|1582.5|1584.2|1583|1584.3|1583.1|1583.7|1582.5|1
1654128590000|2022-06-02 00:09:50|1584.3|1583.1|1584.5|1583.3|1584.5|1583.3|1584.3|1583.1|0
1654128600000|2022-06-02 00:10:00|1584.4|1583.2|1583|1581.8|1584.4|1583.2|1583|1581.8|8
1654128610000|2022-06-02 00:10:10|1583.2|1582|1583.4|1582.2|1583.7|1582.5|1583.2|1582|3
1654128620000|2022-06-02 00:10:20|1583.5|1582.3|1584|1582.8|1584|1582.8|1583.5|1582.3|1
1654128630000|2022-06-02 00:10:30|1583.9|1582.7|1584.4|1583.2|1584.6|1583.4|1583.9|1582.7|2
1654128640000|2022-06-02 00:10:40|1584.5|1583.3|1585|1583.8|1585|1583.8|1584.5|1583.3|0
1654128650000|2022-06-02 00:10:50|1585.1|1583.9|1584.3|1583.1|1585.1|1583.9|1584.3|1583.1|2
1654128660000|2022-06-02 00:11:00|1583.9|1582.7|1583.8|1582.6|1583.9|1582.7|1583.8|1582.6|4
1654128670000|2022-06-02 00:11:10|1583.7|1582.5|1583.7|1582.5|1583.7|1582.5|1583.7|1582.5|0
1654128680000|2022-06-02 00:11:20|1583.6|1582.4|1582.8|1581.6|1583.6|1582.4|1582.8|1581.6|1
1654128690000|2022-06-02 00:11:30|1582.9|1581.7|1582.9|1581.7|1582.9|1581.7|1582.9|1581.7|0
1654128700000|2022-06-02 00:11:40|1582.7|1581.5|1582.6|1581.4|1582.7|1581.5|1582.6|1581.4|2
1654128710000|2022-06-02 00:11:50|1582.7|1581.5|1582.3|1581.1|1582.7|1581.5|1582.2|1581|3
1654128720000|2022-06-02 00:12:00|1582.2|1581|1582.2|1581|1582.2|1581|1582.2|1581|1
1654128730000|2022-06-02 00:12:10|1582.1|1580.9|1582.2|1581|1582.2|1581|1582.1|1580.9|14
1654128740000|2022-06-02 00:12:20|1582.5|1581.3|1582.5|1581.3|1582.5|1581.3|1582.5|1581.3|0
1654128780000|2022-06-02 00:13:00|1582.2|1581|1582.2|1581|1582.2|1581|1582.2|1581|3
1654128790000|2022-06-02 00:13:10|1582.4|1581.2|1581|1579.8|1582.4|1581.2|1580.8|1579.6|37
1654128800000|2022-06-02 00:13:20|1581.1|1579.9|1581|1579.8|1581.3|1580.1|1581|1579.8|8
1654128810000|2022-06-02 00:13:30|1581.1|1579.9|1581.6|1580.4|1581.7|1580.5|1581.1|1579.9|2
1654128820000|2022-06-02 00:13:40|1581.5|1580.3|1581.5|1580.3|1581.5|1580.3|1581.5|1580.3|0
1654128830000|2022-06-02 00:13:50|1581|1579.8|1580.9|1579.7|1581|1579.8|1580.8|1579.6|4
1654128840000|2022-06-02 00:14:00|1580.8|1579.6|1581.3|1580.1|1581.3|1580.1|1580.8|1579.6|3
1654128850000|2022-06-02 00:14:10|1581.2|1580|1581.1|1579.9|1581.2|1580|1581.1|1579.9|0
1654128870000|2022-06-02 00:14:30|1581|1579.8|1581|1579.8|1581|1579.8|1581|1579.8|0
1654128880000|2022-06-02 00:14:40|1580.9|1579.7|1580.9|1579.7|1580.9|1579.7|1580.9|1579.7|0
1654128890000|2022-06-02 00:14:50|1581.3|1580.1|1581.3|1580.1|1581.3|1580.1|1581.3|1580.1|1
1654128900000|2022-06-02 00:15:00|1581.2|1580|1580.5|1579.3|1581.2|1580|1580.5|1579.3|2
1654128910000|2022-06-02 00:15:10|1580.3|1579.1|1580.2|1579|1580.3|1579.1|1580.2|1579|6
1654128920000|2022-06-02 00:15:20|||||||||1
1654128930000|2022-06-02 00:15:30|1580.3|1579.1|1580.3|1579.1|1580.3|1579.1|1580.3|1579.1|2
1654128940000|2022-06-02 00:15:40|||||||||4
1654128950000|2022-06-02 00:15:50|1580.2|1579|1580|1578.8|1580.2|1579|1579.7|1578.5|6
1654128960000|2022-06-02 00:16:00|1580.2|1579|1579.9|1578.7|1580.2|1579|1579.9|1578.7|5
1654128980000|2022-06-02 00:16:20|1580.5|1579.3|1580.3|1579.1|1580.6|1579.4|1580.3|1579.1|17
1654128990000|2022-06-02 00:16:30|1580.2|1579|1580.2|1579|1580.2|1579|1580.2|1579|0
1654129000000|2022-06-02 00:16:40|1580.3|1579.1|1580.3|1579.1|1580.3|1579.1|1580.3|1579.1|0
1654129010000|2022-06-02 00:16:50|1580.2|1579|1580.3|1579.1|1580.3|1579.1|1580.2|1579|0
1654129020000|2022-06-02 00:17:00|1580.2|1579|1579.7|1578.5|1580.2|1579|1579.7|1578.5|1
1654129040000|2022-06-02 00:17:20|1579.8|1578.6|1579.7|1578.5|1579.8|1578.6|1579.7|1578.5|0
1654129050000|2022-06-02 00:17:30|1580|1578.8|1580|1578.8|1580|1578.8|1580|1578.8|4
1654129060000|2022-06-02 00:17:40|1580.1|1578.9|1579.8|1578.6|1580.1|1578.9|1579.7|1578.5|6
1654129070000|2022-06-02 00:17:50|1579.7|1578.5|1580.2|1579|1580.2|1579|1579.7|1578.5|2
1654129080000|2022-06-02 00:18:00|1579.9|1578.7|1579.5|1578.3|1580.1|1578.9|1579.5|1578.3|2
1654129090000|2022-06-02 00:18:10|1579.4|1578.2|1579.5|1578.3|1579.5|1578.3|1579.4|1578.2|0
1654129100000|2022-06-02 00:18:20|||||||||1
1654129110000|2022-06-02 00:18:30|1579.6|1578.4|1579.5|1578.3|1579.6|1578.4|1579.5|1578.3|1
1654129120000|2022-06-02 00:18:40|1579.6|1578.4|1580|1578.8|1580|1578.8|1579.5|1578.3|9
1654129130000|2022-06-02 00:18:50|1580.1|1578.9|1580.1|1578.9|1580.1|1578.9|1580.1|1578.9|1
1654129140000|2022-06-02 00:19:00|1580.3|1579.1|1580.3|1579.1|1580.3|1579.1|1580.3|1579.1|1
1654129150000|2022-06-02 00:19:10|1580.1|1578.9|1580.1|1578.9|1580.1|1578.9|1580.1|1578.9|1
1654129160000|2022-06-02 00:19:20|1580.4|1579.2|1580.4|1579.2|1580.4|1579.2|1580.4|1579.2|5
1654129180000|2022-06-02 00:19:40|1580.2|1579|1580.3|1579.1|1580.3|1579.1|1580.2|1579|3
1654129190000|2022-06-02 00:19:50|1580.2|1579|1580.2|1579|1580.2|1579|1580.2|1579|0
1654129200000|2022-06-02 00:20:00|1580|1578.8|1579.8|1578.6|1580|1578.8|1579.8|1578.6|2
1654129210000|2022-06-02 00:20:10|1579.9|1578.7|1579.9|1578.7|1579.9|1578.7|1579.9|1578.7|0
1654129220000|2022-06-02 00:20:20|||||||||1
1654129230000|2022-06-02 00:20:30|1580|1578.8|1580|1578.8|1580|1578.8|1580|1578.8|0
1654129240000|2022-06-02 00:20:40|1579.9|1578.7|1579.9|1578.7|1579.9|1578.7|1579.9|1578.7|0
1654129260000|2022-06-02 00:21:00|1579.7|1578.5|1579.6|1578.4|1579.7|1578.5|1579.6|1578.4|1
1654129270000|2022-06-02 00:21:10|1579.7|1578.5|1579.7|1578.5|1579.7|1578.5|1579.7|1578.5|0
1654129280000|2022-06-02 00:21:20|1579.9|1578.7|1579.7|1578.5|1579.9|1578.7|1579.7|1578.5|2
1654129290000|2022-06-02 00:21:30|1579.4|1578.2|1579.7|1578.5|1579.7|1578.5|1579.4|1578.2|0
1654129300000|2022-06-02 00:21:40|1579.6|1578.4|1579.6|1578.4|1579.6|1578.4|1579.6|1578.4|0
1654129310000|2022-06-02 00:21:50|1579.5|1578.3|1579.8|1578.6|1579.8|1578.6|1579.5|1578.3|5
1654129320000|2022-06-02 00:22:00|1579.6|1578.4|1580|1578.8|1580|1578.8|1579.6|1578.4|3
1654129330000|2022-06-02 00:22:10|1579.9|1578.7|1579.9|1578.7|1579.9|1578.7|1579.9|1578.7|1
1654129350000|2022-06-02 00:22:30|1580|1578.8|1580|1578.8|1580|1578.8|1580|1578.8|2
1654129360000|2022-06-02 00:22:40|1580.3|1579.1|1580.3|1579.1|1580.3|1579.1|1580.3|1579.1|8
1654129370000|2022-06-02 00:22:50|1579.7|1578.5|1579.7|1578.5|1579.7|1578.5|1579.6|1578.4|7
1654129380000|2022-06-02 00:23:00|1579.6|1578.4|1579.6|1578.4|1579.6|1578.4|1579.6|1578.4|1
1654129390000|2022-06-02 00:23:10|1579.8|1578.6|1579.8|1578.6|1579.8|1578.6|1579.8|1578.6|0
1654129420000|2022-06-02 00:23:40|1579.9|1578.7|1579.9|1578.7|1579.9|1578.7|1579.9|1578.7|1
1654129440000|2022-06-02 00:24:00|1579.6|1578.4|1579.6|1578.4|1579.6|1578.4|1579.6|1578.4|1
1654129460000|2022-06-02 00:24:20|1579.7|1578.5|1579.7|1578.5|1579.7|1578.5|1579.7|1578.5|1
1654129470000|2022-06-02 00:24:30|1579.6|1578.4|1579.6|1578.4|1579.6|1578.4|1579.6|1578.4|0
1654129490000|2022-06-02 00:24:50|1579.8|1578.6|1579.8|1578.6|1579.8|1578.6|1579.8|1578.6|3
1654129500000|2022-06-02 00:25:00|1579.7|1578.5|1579.8|1578.6|1579.8|1578.6|1579.7|1578.5|1
1654129520000|2022-06-02 00:25:20|||||||||1
1654129550000|2022-06-02 00:25:50|1579.9|1578.7|1580.5|1579.3|1580.5|1579.3|1579.9|1578.7|3
1654129560000|2022-06-02 00:26:00|1580.4|1579.2|1580.5|1579.3|1580.5|1579.3|1580.4|1579.2|4
1654129570000|2022-06-02 00:26:10|||||||||1
1654129580000|2022-06-02 00:26:20|1580.4|1579.2|1580.6|1579.4|1580.6|1579.4|1580.4|1579.2|0
1654129590000|2022-06-02 00:26:30|1580.2|1579|1580.2|1579|1580.2|1579|1580.2|1579|5
1654129610000|2022-06-02 00:26:50|1580.5|1579.3|1580.5|1579.3|1580.5|1579.3|1580.5|1579.3|3
1654129620000|2022-06-02 00:27:00|1580.4|1579.2|1580.4|1579.2|1580.4|1579.2|1580.4|1579.2|1
1654129630000|2022-06-02 00:27:10|1580.3|1579.1|1580.3|1579.1|1580.3|1579.1|1580.3|1579.1|1
1654129650000|2022-06-02 00:27:30|1580.2|1579|1580.2|1579|1580.2|1579|1580.2|1579|1
1654129660000|2022-06-02 00:27:40|1580.1|1578.9|1580.1|1578.9|1580.1|1578.9|1580.1|1578.9|1
1654129670000|2022-06-02 00:27:50|1579.8|1578.6|1579.8|1578.6|1579.8|1578.6|1579.8|1578.6|4
1654129680000|2022-06-02 00:28:00|1579.9|1578.7|1579.7|1578.5|1579.9|1578.7|1579.7|1578.5|3
1654129690000|2022-06-02 00:28:10|||||||||1
1654129700000|2022-06-02 00:28:20|1579.9|1578.7|1579.9|1578.7|1580|1578.8|1579.9|1578.7|13
1654129710000|2022-06-02 00:28:30|1579.7|1578.5|1579.6|1578.4|1579.7|1578.5|1579.6|1578.4|0
1654129730000|2022-06-02 00:28:50|||||||||2
1654129740000|2022-06-02 00:29:00|1579.5|1578.3|1579.2|1578|1579.5|1578.3|1579.2|1578|2
1654129750000|2022-06-02 00:29:10|1579.3|1578.1|1579.3|1578.1|1579.3|1578.1|1579.3|1578.1|0
1654129780000|2022-06-02 00:29:40|1579.4|1578.2|1579.4|1578.2|1579.4|1578.2|1579.4|1578.2|0
1654129790000|2022-06-02 00:29:50|1579.3|1578.1|1579.6|1578.4|1579.6|1578.4|1579.3|1578.1|4
1654129800000|2022-06-02 00:30:00|1579.5|1578.3|1579.3|1578.1|1579.5|1578.3|1579.3|1578.1|2
1654129820000|2022-06-02 00:30:20|1579.6|1578.4|1579.4|1578.2|1579.6|1578.4|1579.4|1578.2|0
1654129830000|2022-06-02 00:30:30|1579.3|1578.1|1579.4|1578.2|1579.4|1578.2|1579.3|1578.1|0
1654129840000|2022-06-02 00:30:40|1579.5|1578.3|1579.5|1578.3|1579.5|1578.3|1579.5|1578.3|0
1654129860000|2022-06-02 00:31:00|1579.4|1578.2|1579.4|1578.2|1579.4|1578.2|1579.4|1578.2|2
1654129900000|2022-06-02 00:31:40|1579.3|1578.1|1579.3|1578.1|1579.3|1578.1|1579.3|1578.1|0
1654129910000|2022-06-02 00:31:50|1579.4|1578.2|1579.4|1578.2|1579.4|1578.2|1579.4|1578.2|0
1654129920000|2022-06-02 00:32:00|1579.3|1578.1|1579.2|1578|1579.3|1578.1|1579.2|1578|2
1654129930000|2022-06-02 00:32:10|1579.3|1578.1|1579.5|1578.3|1579.5|1578.3|1579.3|1578.1|3
1654129970000|2022-06-02 00:32:50|1579.6|1578.4|1579.6|1578.4|1579.6|1578.4|1579.6|1578.4|1
1654129980000|2022-06-02 00:33:00|1580.3|1579.1|1580.3|1579.1|1580.8|1579.6|1580.1|1578.9|13
1654129990000|2022-06-02 00:33:10|1580.2|1579|1579.9|1578.7|1580.2|1579|1579.9|1578.7|1
1654130040000|2022-06-02 00:34:00|1580|1578.8|1580.1|1578.9|1580.1|1578.9|1580|1578.8|1
1654130050000|2022-06-02 00:34:10|||||||||4
1654130060000|2022-06-02 00:34:20|1580.3|1579.1|1580.3|1579.1|1580.3|1579.1|1580.3|1579.1|3
1654130070000|2022-06-02 00:34:30|||||||||1
1654130080000|2022-06-02 00:34:40|1580.1|1578.9|1580.7|1579.5|1580.7|1579.5|1580.1|1578.9|1
1654130090000|2022-06-02 00:34:50|1580.6|1579.4|1580.5|1579.3|1580.6|1579.4|1580.5|1579.3|0
1654130100000|2022-06-02 00:35:00|1580.4|1579.2|1580.4|1579.2|1580.4|1579.2|1580.4|1579.2|1
1654130110000|2022-06-02 00:35:10|1580.2|1579|1580|1578.8|1580.2|1579|1580|1578.8|2
1654130120000|2022-06-02 00:35:20|1580.1|1578.9|1580.1|1578.9|1580.1|1578.9|1580.1|1578.9|0
1654130130000|2022-06-02 00:35:30|1579.9|1578.7|1579.9|1578.7|1579.9|1578.7|1579.9|1578.7|6
1654130140000|2022-06-02 00:35:40|1579.8|1578.6|1579.8|1578.6|1579.8|1578.6|1579.8|1578.6|0
1654130160000|2022-06-02 00:36:00|1579.7|1578.5|1579.7|1578.5|1579.7|1578.5|1579.6|1578.4|2
1654130170000|2022-06-02 00:36:10|1579.5|1578.3|1579.5|1578.3|1579.5|1578.3|1579.5|1578.3|0
1654130180000|2022-06-02 00:36:20|1579.4|1578.2|1579.6|1578.4|1579.6|1578.4|1579.4|1578.2|1
1654130200000|2022-06-02 00:36:40|1579.5|1578.3|1579.5|1578.3|1579.5|1578.3|1579.5|1578.3|0
1654130210000|2022-06-02 00:36:50|1579.4|1578.2|1579.4|1578.2|1579.4|1578.2|1579.4|1578.2|0
1654130220000|2022-06-02 00:37:00|1579.3|1578.1|1579.2|1578|1579.4|1578.2|1579.2|1578|2
1654130230000|2022-06-02 00:37:10|1579.3|1578.1|1579.3|1578.1|1579.3|1578.1|1579.3|1578.1|2
1654130240000|2022-06-02 00:37:20|1579.2|1578|1579.1|1577.9|1579.2|1578|1579.1|1577.9|1
1654130250000|2022-06-02 00:37:30|1579.2|1578|1579.3|1578.1|1579.3|1578.1|1579.2|1578|0
1654130260000|2022-06-02 00:37:40|1579|1577.8|1578.9|1577.7|1579|1577.8|1578.9|1577.7|3
1654130270000|2022-06-02 00:37:50|1579.6|1578.4|1579.6|1578.4|1579.8|1578.6|1579.5|1578.3|6
1654130280000|2022-06-02 00:38:00|1579.7|1578.5|1579.3|1578.1|1579.7|1578.5|1579.3|1578.1|2
1654130310000|2022-06-02 00:38:30|1579.4|1578.2|1579.6|1578.4|1579.6|1578.4|1579.4|1578.2|1
1654130330000|2022-06-02 00:38:50|1579.5|1578.3|1579.6|1578.4|1579.6|1578.4|1579.5|1578.3|0
1654130340000|2022-06-02 00:39:00|1579.7|1578.5|1579.6|1578.4|1579.7|1578.5|1579.6|1578.4|0
1654130370000|2022-06-02 00:39:30|1579.7|1578.5|1579.7|1578.5|1579.7|1578.5|1579.7|1578.5|0
1654130380000|2022-06-02 00:39:40|1579.6|1578.4|1579.6|1578.4|1579.6|1578.4|1579.6|1578.4|0
1654130390000|2022-06-02 00:39:50|||||||||1
1654130400000|2022-06-02 00:40:00|1579.5|1578.3|1579.2|1578|1579.5|1578.3|1579|1577.8|19
1654130420000|2022-06-02 00:40:20|1579.3|1578.1|1579.3|1578.1|1579.3|1578.1|1579.2|1578|2
1654130450000|2022-06-02 00:40:50|1579.1|1577.9|1578.9|1577.7|1579.1|1577.9|1578.9|1577.7|1
1654130460000|2022-06-02 00:41:00|1578.8|1577.6|1578.8|1577.6|1578.8|1577.6|1578.8|1577.6|4
1654130500000|2022-06-02 00:41:40|1578.9|1577.7|1578.9|1577.7|1578.9|1577.7|1578.9|1577.7|2
1654130520000|2022-06-02 00:42:00|1578.8|1577.6|1578.8|1577.6|1578.8|1577.6|1578.8|1577.6|1
1654130530000|2022-06-02 00:42:10|1578.7|1577.5|1578.8|1577.6|1578.8|1577.6|1578.7|1577.5|5
1654130540000|2022-06-02 00:42:20|1578.7|1577.5|1578.8|1577.6|1578.8|1577.6|1578.7|1577.5|1
1654130580000|2022-06-02 00:43:00|||||||||2
1654130610000|2022-06-02 00:43:30|||||||||1
1654130700000|2022-06-02 00:45:00|1578.9|1577.7|1578.9|1577.7|1578.9|1577.7|1578.9|1577.7|3
1654130710000|2022-06-02 00:45:10|1579.1|1577.9|1579.1|1577.9|1579.1|1577.9|1579.1|1577.9|2
1654130720000|2022-06-02 00:45:20|1579|1577.8|1579|1577.8|1579|1577.8|1579|1577.8|0
1654130750000|2022-06-02 00:45:50|1578.9|1577.7|1578.9|1577.7|1578.9|1577.7|1578.8|1577.6|7
1654130760000|2022-06-02 00:46:00|1578.8|1577.6|1578.8|1577.6|1578.8|1577.6|1578.8|1577.6|1
1654130800000|2022-06-02 00:46:40|||||||||1
1654130810000|2022-06-02 00:46:50|1578.7|1577.5|1578.7|1577.5|1578.7|1577.5|1578.7|1577.5|1
1654130850000|2022-06-02 00:47:30|1578.9|1577.7|1578.8|1577.6|1578.9|1577.7|1578.8|1577.6|2
1654130880000|2022-06-02 00:48:00|1578.9|1577.7|1578.8|1577.6|1578.9|1577.7|1578.8|1577.6|2
1654130890000|2022-06-02 00:48:10|1578.9|1577.7|1578.8|1577.6|1578.9|1577.7|1578.8|1577.6|1
1654130910000|2022-06-02 00:48:30|1578.9|1577.7|1579|1577.8|1579|1577.8|1578.9|1577.7|2
1654130920000|2022-06-02 00:48:40|1579.1|1577.9|1579.4|1578.2|1579.4|1578.2|1579.1|1577.9|4
1654130930000|2022-06-02 00:48:50|1579.3|1578.1|1579.3|1578.1|1579.4|1578.2|1579.2|1578|2
1654130940000|2022-06-02 00:49:00|1579.4|1578.2|1579.7|1578.5|1579.8|1578.6|1579.3|1578.1|5
1654130960000|2022-06-02 00:49:20|||||||||1
1654130970000|2022-06-02 00:49:30|1579.6|1578.4|1579.4|1578.2|1579.6|1578.4|1579.4|1578.2|1
1654131010000|2022-06-02 00:50:10|1579.3|1578.1|1579.3|1578.1|1579.3|1578.1|1579.3|1578.1|0
1654131020000|2022-06-02 00:50:20|1579.4|1578.2|1579.2|1578|1579.6|1578.4|1579.2|1578|16
1654131030000|2022-06-02 00:50:30|1579.1|1577.9|1579.1|1577.9|1579.1|1577.9|1579.1|1577.9|0
1654131040000|2022-06-02 00:50:40|1579|1577.8|1579.1|1577.9|1579.1|1577.9|1579|1577.8|2
1654131050000|2022-06-02 00:50:50|||||||||2
1654131060000|2022-06-02 00:51:00|1578.8|1577.6|1578.8|1577.6|1578.8|1577.6|1578.8|1577.6|0
1654131070000|2022-06-02 00:51:10|||||||||1
1654131090000|2022-06-02 00:51:30|1578.7|1577.5|1578.5|1577.3|1578.7|1577.5|1578.5|1577.3|3
1654131100000|2022-06-02 00:51:40|1578.4|1577.2|1578.4|1577.2|1578.4|1577.2|1578.4|1577.2|0
1654131110000|2022-06-02 00:51:50|||||||||5
1654131150000|2022-06-02 00:52:30|1578.6|1577.4|1578.8|1577.6|1578.8|1577.6|1578.6|1577.4|1
1654131210000|2022-06-02 00:53:30|1578.7|1577.5|1578.7|1577.5|1578.7|1577.5|1578.7|1577.5|0
1654131230000|2022-06-02 00:53:50|1578.6|1577.4|1578.7|1577.5|1578.7|1577.5|1578.6|1577.4|2
1654131250000|2022-06-02 00:54:10|1578.8|1577.6|1578.8|1577.6|1579.1|1577.9|1578.8|1577.6|3
1654131260000|2022-06-02 00:54:20|1578.9|1577.7|1578.9|1577.7|1578.9|1577.7|1578.8|1577.6|5
1654131280000|2022-06-02 00:54:40|1578.8|1577.6|1578.8|1577.6|1578.8|1577.6|1578.8|1577.6|0
1654131290000|2022-06-02 00:54:50|1578.9|1577.7|1578.9|1577.7|1578.9|1577.7|1578.9|1577.7|0
1654131300000|2022-06-02 00:55:00|1578.8|1577.6|1578.6|1577.4|1578.8|1577.6|1578.6|1577.4|1
1654131310000|2022-06-02 00:55:10|1578.5|1577.3|1578.6|1577.4|1578.6|1577.4|1578.5|1577.3|0
1654131360000|2022-06-02 00:56:00|1578.5|1577.3|1578.6|1577.4|1578.6|1577.4|1578.5|1577.3|1
1654131370000|2022-06-02 00:56:10|||||||||1
1654131400000|2022-06-02 00:56:40|1578.5|1577.3|1578.4|1577.2|1578.5|1577.3|1578.4|1577.2|2
1654131410000|2022-06-02 00:56:50|||||||||2
1654131420000|2022-06-02 00:57:00|||||||||1
1654131430000|2022-06-02 00:57:10|1578.3|1577.1|1578.3|1577.1|1578.3|1577.1|1578.3|1577.1|1
1654131460000|2022-06-02 00:57:40|1578.4|1577.2|1578.3|1577.1|1578.6|1577.4|1578.3|1577.1|4
1654131470000|2022-06-02 00:57:50|||||||||3
1654131480000|2022-06-02 00:58:00|1578.4|1577.2|1578.3|1577.1|1578.4|1577.2|1578.3|1577.1|1
1654131520000|2022-06-02 00:58:40|1578.5|1577.3|1578.4|1577.2|1578.5|1577.3|1578.4|1577.2|3
1654131540000|2022-06-02 00:59:00|1578.5|1577.3|1578.6|1577.4|1578.6|1577.4|1578.5|1577.3|4
1654131570000|2022-06-02 00:59:30|1578.8|1577.6|1578.8|1577.6|1578.8|1577.6|1578.8|1577.6|4
1654131580000|2022-06-02 00:59:40|1578.9|1577.7|1578.9|1577.7|1578.9|1577.7|1578.9|1577.7|2
1654131590000|2022-06-02 00:59:50|1578.8|1577.6|1578.8|1577.6|1578.8|1577.6|1578.8|1577.6|1
1654131600000|2022-06-02 01:00:00|1578.6|1577.4|1577.5|1576.3|1578.6|1577.4|1577.4|1576.2|41
1654131610000|2022-06-02 01:00:10|1577.6|1576.4|1576.8|1575.6|1577.8|1576.6|1576.8|1575.6|53
1654131620000|2022-06-02 01:00:20|1576.9|1575.7|1576.9|1575.7|1576.9|1575.7|1576.9|1575.7|13
1654131630000|2022-06-02 01:00:30|1577|1575.8|1577.5|1576.3|1577.6|1576.4|1577|1575.8|31
1654131640000|2022-06-02 01:00:40|1577.4|1576.2|1577.8|1576.6|1577.8|1576.6|1577.4|1576.2|7
1654131650000|2022-06-02 01:00:50|1577.9|1576.7|1577.9|1576.7|1577.9|1576.7|1577.8|1576.6|3
1654131660000|2022-06-02 01:01:00|1577.6|1576.4|1577.1|1575.9|1577.6|1576.4|1577.1|1575.9|8
1654131670000|2022-06-02 01:01:10|1577|1575.8|1577|1575.8|1577.1|1575.9|1576.8|1575.6|2
1654131680000|2022-06-02 01:01:20|1576.9|1575.7|1577.2|1576|1577.2|1576|1576.9|1575.7|11
1654131690000|2022-06-02 01:01:30|1577.4|1576.2|1577.7|1576.5|1577.8|1576.6|1577.4|1576.2|7
1654131710000|2022-06-02 01:01:50|1577.8|1576.6|1578.4|1577.2|1578.4|1577.2|1577.8|1576.6|4
1654131720000|2022-06-02 01:02:00|1578.3|1577.1|1578.5|1577.3|1578.6|1577.4|1578.2|1577|4
1654131730000|2022-06-02 01:02:10|1578.6|1577.4|1578.5|1577.3|1578.6|1577.4|1578.5|1577.3|0
1654131740000|2022-06-02 01:02:20|1578.6|1577.4|1578.8|1577.6|1578.9|1577.7|1578.6|1577.4|1
1654131750000|2022-06-02 01:02:30|1578.9|1577.7|1579|1577.8|1579|1577.8|1578.8|1577.6|0
1654131760000|2022-06-02 01:02:40|1579.1|1577.9|1579|1577.8|1579.1|1577.9|1579|1577.8|1
1654131770000|2022-06-02 01:02:50|1579.1|1577.9|1579.1|1577.9|1579.3|1578.1|1579|1577.8|8
1654131780000|2022-06-02 01:03:00|1579|1577.8|1579|1577.8|1579|1577.8|1578.9|1577.7|0
1654131790000|2022-06-02 01:03:10|1579.1|1577.9|1579.2|1578|1579.2|1578|1579.1|1577.9|0
1654131800000|2022-06-02 01:03:20|1579.1|1577.9|1579.1|1577.9|1579.1|1577.9|1579|1577.8|2
1654131810000|2022-06-02 01:03:30|1579.2|1578|1579.1|1577.9|1579.6|1578.4|1579.1|1577.9|19
1654131820000|2022-06-02 01:03:40|1579.2|1578|1578.9|1577.7|1579.2|1578|1578.8|1577.6|3
1654131840000|2022-06-02 01:04:00|1578.8|1577.6|1578.5|1577.3|1578.8|1577.6|1578.5|1577.3|0
1654131850000|2022-06-02 01:04:10|1578.7|1577.5|1578.8|1577.6|1579.1|1577.9|1578.7|1577.5|2
1654131860000|2022-06-02 01:04:20|1578.9|1577.7|1579|1577.8|1579|1577.8|1578.9|1577.7|1
1654131870000|2022-06-02 01:04:30|1579.1|1577.9|1579.5|1578.3|1579.6|1578.4|1579.1|1577.9|22
1654131880000|2022-06-02 01:04:40|1579.3|1578.1|1579.2|1578|1579.7|1578.5|1579.2|1578|9
1654131890000|2022-06-02 01:04:50|1579.1|1577.9|1579.2|1578|1579.2|1578|1578.9|1577.7|1
1654131900000|2022-06-02 01:05:00|1579.1|1577.9|1578.6|1577.4|1579.1|1577.9|1578.6|1577.4|2
1654131910000|2022-06-02 01:05:10|1578.7|1577.5|1578.9|1577.7|1578.9|1577.7|1578.7|1577.5|0
1654131920000|2022-06-02 01:05:20|1579.1|1577.9|1579.1|1577.9|1579.1|1577.9|1579.1|1577.9|0
1654131930000|2022-06-02 01:05:30|1579|1577.8|1578.9|1577.7|1579|1577.8|1578.7|1577.5|1
1654131940000|2022-06-02 01:05:40|1579.1|1577.9|1579.1|1577.9|1579.2|1578|1579.1|1577.9|1
1654131950000|2022-06-02 01:05:50|1579|1577.8|1579|1577.8|1579|1577.8|1579|1577.8|0
1654131970000|2022-06-02 01:06:10|1578.7|1577.5|1578.9|1577.7|1578.9|1577.7|1578.7|1577.5|1
1654131980000|2022-06-02 01:06:20|1579|1577.8|1579|1577.8|1579|1577.8|1579|1577.8|1
1654131990000|2022-06-02 01:06:30|1579.2|1578|1579.2|1578|1579.2|1578|1579.2|1578|0
1654132010000|2022-06-02 01:06:50|1579.3|1578.1|1579.6|1578.4|1579.7|1578.5|1579.3|1578.1|11
1654132020000|2022-06-02 01:07:00|1579.5|1578.3|1579.5|1578.3|1579.5|1578.3|1579.5|1578.3|0
1654132030000|2022-06-02 01:07:10|1579.4|1578.2|1578.4|1577.2|1579.5|1578.3|1578.4|1577.2|6
1654132040000|2022-06-02 01:07:20|1578.3|1577.1|1578.3|1577.1|1578.3|1577.1|1578.3|1577.1|1
1654132050000|2022-06-02 01:07:30|1578.2|1577|1578.3|1577.1|1578.4|1577.2|1578.1|1576.9|1
1654132060000|2022-06-02 01:07:40|1578.2|1577|1578.1|1576.9|1578.2|1577|1578.1|1576.9|0
1654132070000|2022-06-02 01:07:50|1578.2|1577|1578.6|1577.4|1578.6|1577.4|1578.2|1577|0
1654132080000|2022-06-02 01:08:00|1578.5|1577.3|1578.1|1576.9|1578.5|1577.3|1578.1|1576.9|0
1654132090000|2022-06-02 01:08:10|1578|1576.8|1578.1|1576.9|1578.1|1576.9|1578|1576.8|0
1654132100000|2022-06-02 01:08:20|1578.2|1577|1578.3|1577.1|1578.3|1577.1|1578.2|1577|1
1654132110000|2022-06-02 01:08:30|1578.2|1577|1578.2|1577|1578.2|1577|1578.2|1577|0
1654132120000|2022-06-02 01:08:40|1578.3|1577.1|1578.5|1577.3|1578.5|1577.3|1578.3|1577.1|0
1654132130000|2022-06-02 01:08:50|1578.8|1577.6|1578.5|1577.3|1578.8|1577.6|1578.5|1577.3|2
1654132150000|2022-06-02 01:09:10|1578.4|1577.2|1578.3|1577.1|1578.4|1577.2|1578|1576.8|3
1654132160000|2022-06-02 01:09:20|1578.5|1577.3|1578.5|1577.3|1578.5|1577.3|1578.5|1577.3|0
1654132180000|2022-06-02 01:09:40|1579.3|1578.1|1579.1|1577.9|1579.3|1578.1|1579.1|1577.9|7
1654132200000|2022-06-02 01:10:00|||||||||1
1654132210000|2022-06-02 01:10:10|1578.7|1577.5|1578.8|1577.6|1578.8|1577.6|1578.5|1577.3|1
1654132220000|2022-06-02 01:10:20|1578.9|1577.7|1579.3|1578.1|1579.3|1578.1|1578.9|1577.7|11
1654132230000|2022-06-02 01:10:30|1579.4|1578.2|1579.4|1578.2|1579.4|1578.2|1579.4|1578.2|1
1654132240000|2022-06-02 01:10:40|1579.5|1578.3|1579.7|1578.5|1579.7|1578.5|1579.5|1578.3|0
1654132250000|2022-06-02 01:10:50|1579.6|1578.4|1579.5|1578.3|1579.6|1578.4|1579.4|1578.2|5
1654132260000|2022-06-02 01:11:00|1579.4|1578.2|1579.5|1578.3|1579.5|1578.3|1579.4|1578.2|2
1654132300000|2022-06-02 01:11:40|1579.4|1578.2|1579.4|1578.2|1579.4|1578.2|1579.4|1578.2|1
1654132310000|2022-06-02 01:11:50|1579.5|1578.3|1579.6|1578.4|1579.6|1578.4|1579.5|1578.3|1
1654132320000|2022-06-02 01:12:00|1579.5|1578.3|1579.5|1578.3|1579.5|1578.3|1579.4|1578.2|3
1654132340000|2022-06-02 01:12:20|1579.4|1578.2|1579.4|1578.2|1579.4|1578.2|1579.4|1578.2|0
1654132350000|2022-06-02 01:12:30|1579.3|1578.1|1579.2|1578|1579.3|1578.1|1579|1577.8|0
1654132370000|2022-06-02 01:12:50|1579.3|1578.1|1579.2|1578|1579.4|1578.2|1579.2|1578|0
1654132380000|2022-06-02 01:13:00|1579.3|1578.1|1579.4|1578.2|1579.4|1578.2|1579.3|1578.1|0
1654132390000|2022-06-02 01:13:10|1579.7|1578.5|1580.2|1579|1580.2|1579|1579.7|1578.5|8
1654132400000|2022-06-02 01:13:20|1580.1|1578.9|1579.4|1578.2|1580.2|1579|1579.4|1578.2|10
1654132410000|2022-06-02 01:13:30|1579.5|1578.3|1579.8|1578.6|1579.9|1578.7|1579.5|1578.3|0
1654132420000|2022-06-02 01:13:40|1579.6|1578.4|1579.6|1578.4|1579.6|1578.4|1579.6|1578.4|0
1654132430000|2022-06-02 01:13:50|1579.7|1578.5|1580.1|1578.9|1580.1|1578.9|1579.6|1578.4|9
1654132440000|2022-06-02 01:14:00|1580|1578.8|1579.5|1578.3|1580|1578.8|1579.2|1578|5
1654132450000|2022-06-02 01:14:10|1579.4|1578.2|1580|1578.8|1580|1578.8|1579.4|1578.2|1
1654132480000|2022-06-02 01:14:40|1579.6|1578.4|1580|1578.8|1580|1578.8|1579.4|1578.2|3
1654132500000|2022-06-02 01:15:00|1579.9|1578.7|1579.1|1577.9|1579.9|1578.7|1578.9|1577.7|5
1654132510000|2022-06-02 01:15:10|1579.2|1578|1579.2|1578|1579.2|1578|1579.2|1578|0
1654132520000|2022-06-02 01:15:20|1579.3|1578.1|1579.5|1578.3|1579.5|1578.3|1579.3|1578.1|0
1654132530000|2022-06-02 01:15:30|1579.4|1578.2|1579.3|1578.1|1579.4|1578.2|1579.3|1578.1|0
1654132550000|2022-06-02 01:15:50|1579.2|1578|1579.1|1577.9|1579.2|1578|1579.1|1577.9|0
1654132560000|2022-06-02 01:16:00|1579.2|1578|1579.2|1578|1579.2|1578|1579.2|1578|1
1654132580000|2022-06-02 01:16:20|1579|1577.8|1578.9|1577.7|1579|1577.8|1578.9|1577.7|0
1654132590000|2022-06-02 01:16:30|1578.8|1577.6|1578.7|1577.5|1578.8|1577.6|1578.7|1577.5|0
1654132600000|2022-06-02 01:16:40|1578.8|1577.6|1578.7|1577.5|1578.8|1577.6|1578.7|1577.5|0
1654132610000|2022-06-02 01:16:50|1578.9|1577.7|1578.9|1577.7|1578.9|1577.7|1578.9|1577.7|5
1654132620000|2022-06-02 01:17:00|1578.8|1577.6|1578.5|1577.3|1578.8|1577.6|1578.5|1577.3|5
1654132630000|2022-06-02 01:17:10|1578.6|1577.4|1578.6|1577.4|1578.6|1577.4|1578.5|1577.3|0
1654132650000|2022-06-02 01:17:30|1578.9|1577.7|1578.9|1577.7|1578.9|1577.7|1578.9|1577.7|3
1654132670000|2022-06-02 01:17:50|1578.8|1577.6|1578.7|1577.5|1578.8|1577.6|1578.7|1577.5|0
1654132680000|2022-06-02 01:18:00|1578.9|1577.7|1578.9|1577.7|1578.9|1577.7|1578.9|1577.7|0
1654132720000|2022-06-02 01:18:40|1578.8|1577.6|1578.9|1577.7|1578.9|1577.7|1578.7|1577.5|4
1654132730000|2022-06-02 01:18:50|1578.8|1577.6|1578.9|1577.7|1578.9|1577.7|1578.8|1577.6|0
1654132740000|2022-06-02 01:19:00|1578.6|1577.4|1578.4|1577.2|1578.6|1577.4|1578.3|1577.1|3
1654132750000|2022-06-02 01:19:10|1578.3|1577.1|1578.3|1577.1|1578.3|1577.1|1578.3|1577.1|0
1654132770000|2022-06-02 01:19:30|1578.2|1577|1578.2|1577|1578.2|1577|1578.2|1577|0
1654132780000|2022-06-02 01:19:40|1578.3|1577.1|1578.3|1577.1|1578.3|1577.1|1578.3|1577.1|0
1654132790000|2022-06-02 01:19:50|1578.4|1577.2|1578.4|1577.2|1578.4|1577.2|1578.4|1577.2|1
1654132800000|2022-06-02 01:20:00|||||||||23
1654132810000|2022-06-02 01:20:10|1578.5|1577.3|1578.9|1577.7|1578.9|1577.7|1578.5|1577.3|2
1654132820000|2022-06-02 01:20:20|1579|1577.8|1579|1577.8|1579.1|1577.9|1579|1577.8|3
1654132840000|2022-06-02 01:20:40|1578.7|1577.5|1578.9|1577.7|1578.9|1577.7|1578.7|1577.5|0
1654132850000|2022-06-02 01:20:50|1579.1|1577.9|1579.1|1577.9|1579.1|1577.9|1579.1|1577.9|0
1654132880000|2022-06-02 01:21:20|1579.2|1578|1579.1|1577.9|1579.2|1578|1579.1|1577.9|0
1654132890000|2022-06-02 01:21:30|1578.9|1577.7|1578.9|1577.7|1578.9|1577.7|1578.9|1577.7|2
1654132910000|2022-06-02 01:21:50|1578.8|1577.6|1578.6|1577.4|1578.8|1577.6|1578.6|1577.4|0
1654132920000|2022-06-02 01:22:00|1578.4|1577.2|1578.4|1577.2|1578.4|1577.2|1578.4|1577.2|2
1654132930000|2022-06-02 01:22:10|1578.6|1577.4|1578.8|1577.6|1578.8|1577.6|1578.6|1577.4|1
1654132940000|2022-06-02 01:22:20|1579|1577.8|1579|1577.8|1579|1577.8|1579|1577.8|2
1654132950000|2022-06-02 01:22:30|1579.3|1578.1|1579.3|1578.1|1579.3|1578.1|1579.3|1578.1|1
1654132970000|2022-06-02 01:22:50|1579.4|1578.2|1579.4|1578.2|1579.4|1578.2|1579.4|1578.2|0
1654132980000|2022-06-02 01:23:00|1579.5|1578.3|1579.5|1578.3|1579.5|1578.3|1579.5|1578.3|0
1654133010000|2022-06-02 01:23:30|1579.4|1578.2|1579.4|1578.2|1579.4|1578.2|1579.4|1578.2|1
1654133030000|2022-06-02 01:23:50|1579.5|1578.3|1579.6|1578.4|1579.6|1578.4|1579.5|1578.3|1
1654133040000|2022-06-02 01:24:00|1579.5|1578.3|1579.5|1578.3|1579.6|1578.4|1579.4|1578.2|3
1654133050000|2022-06-02 01:24:10|1579.6|1578.4|1579.6|1578.4|1579.6|1578.4|1579.6|1578.4|0
1654133070000|2022-06-02 01:24:30|1579.7|1578.5|1579.7|1578.5|1579.7|1578.5|1579.7|1578.5|1
1654133100000|2022-06-02 01:25:00|1579.6|1578.4|1579.6|1578.4|1579.6|1578.4|1579.6|1578.4|0
1654133110000|2022-06-02 01:25:10|1579.4|1578.2|1579.5|1578.3|1579.5|1578.3|1579.4|1578.2|1
1654133120000|2022-06-02 01:25:20|1579.6|1578.4|1579.7|1578.5|1579.7|1578.5|1579.6|1578.4|5
1654133130000|2022-06-02 01:25:30|1579.6|1578.4|1579.6|1578.4|1579.6|1578.4|1579.6|1578.4|0
1654133150000|2022-06-02 01:25:50|||||||||1
1654133160000|2022-06-02 01:26:00|1579.7|1578.5|1579.7|1578.5|1579.7|1578.5|1579.7|1578.5|2
1654133170000|2022-06-02 01:26:10|1579.8|1578.6|1579.7|1578.5|1579.8|1578.6|1579.7|1578.5|0
1654133180000|2022-06-02 01:26:20|1579.6|1578.4|1579.6|1578.4|1579.6|1578.4|1579.6|1578.4|0
1654133190000|2022-06-02 01:26:30|1579.7|1578.5|1579.7|1578.5|1579.7|1578.5|1579.7|1578.5|1
1654133200000|2022-06-02 01:26:40|1579.6|1578.4|1579.6|1578.4|1579.6|1578.4|1579.6|1578.4|0
1654133210000|2022-06-02 01:26:50|1579.7|1578.5|1579.6|1578.4|1579.7|1578.5|1579.5|1578.3|1
1654133220000|2022-06-02 01:27:00|1579.4|1578.2|1579.4|1578.2|1579.4|1578.2|1579.4|1578.2|2
1654133230000|2022-06-02 01:27:10|||||||||1
1654133250000|2022-06-02 01:27:30|1579.3|1578.1|1579.3|1578.1|1579.3|1578.1|1579.3|1578.1|4
1654133280000|2022-06-02 01:28:00|1579.4|1578.2|1579.4|1578.2|1579.4|1578.2|1579.4|1578.2|5
1654133320000|2022-06-02 01:28:40|1579.7|1578.5|1580.3|1579.1|1580.3|1579.1|1579.7|1578.5|12
1654133330000|2022-06-02 01:28:50|1580.4|1579.2|1580.4|1579.2|1580.5|1579.3|1580.4|1579.2|0
1654133340000|2022-06-02 01:29:00|||||||||1
1654133350000|2022-06-02 01:29:10|1580.3|1579.1|1580.1|1578.9|1580.3|1579.1|1580|1578.8|0
1654133360000|2022-06-02 01:29:20|1579.9|1578.7|1580.2|1579|1580.2|1579|1579.9|1578.7|5
1654133370000|2022-06-02 01:29:30|1580.1|1578.9|1580|1578.8|1580.1|1578.9|1580|1578.8|2
1654133380000|2022-06-02 01:29:40|1580.1|1578.9|1580.1|1578.9|1580.1|1578.9|1580.1|1578.9|1
1654133390000|2022-06-02 01:29:50|1580|1578.8|1580|1578.8|1580|1578.8|1580|1578.8|0
1654133400000|2022-06-02 01:30:00|1579.8|1578.6|1579.6|1578.4|1579.8|1578.6|1579.6|1578.4|0
1654133410000|2022-06-02 01:30:10|1580|1578.8|1580.3|1579.1|1580.3|1579.1|1580|1578.8|1
1654133420000|2022-06-02 01:30:20|1580.2|1579|1580.2|1579|1580.2|1579|1580.2|1579|0
1654133440000|2022-06-02 01:30:40|1580.1|1578.9|1580.1|1578.9|1580.1|1578.9|1580.1|1578.9|0
1654133460000|2022-06-02 01:31:00|1580|1578.8|1580|1578.8|1580.1|1578.9|1580|1578.8|0
1654133470000|2022-06-02 01:31:10|1580.1|1578.9|1580.1|1578.9|1580.1|1578.9|1580.1|1578.9|0
1654133490000|2022-06-02 01:31:30|1580|1578.8|1580|1578.8|1580|1578.8|1580|1578.8|0
1654133500000|2022-06-02 01:31:40|1580.1|1578.9|1580.1|1578.9|1580.1|1578.9|1580.1|1578.9|0
1654133510000|2022-06-02 01:31:50|1580|1578.8|1579.7|1578.5|1580|1578.8|1579.7|1578.5|4
1654133520000|2022-06-02 01:32:00|1579.6|1578.4|1579.7|1578.5|1579.7|1578.5|1579.6|1578.4|2
1654133550000|2022-06-02 01:32:30|||||||||1
1654133560000|2022-06-02 01:32:40|1579.8|1578.6|1579.8|1578.6|1579.8|1578.6|1579.8|1578.6|0
1654133570000|2022-06-02 01:32:50|1579.9|1578.7|1579.8|1578.6|1579.9|1578.7|1579.8|1578.6|1
1654133580000|2022-06-02 01:33:00|1580.4|1579.2|1580.5|1579.3|1580.5|1579.3|1580.4|1579.2|2
1654133590000|2022-06-02 01:33:10|1580.6|1579.4|1580|1578.8|1580.6|1579.4|1580|1578.8|3
1654133600000|2022-06-02 01:33:20|1580.1|1578.9|1580.6|1579.4|1580.6|1579.4|1580.1|1578.9|0
1654133610000|2022-06-02 01:33:30|1580.7|1579.5|1580.3|1579.1|1580.7|1579.5|1580.3|1579.1|0
1654133620000|2022-06-02 01:33:40|1580.4|1579.2|1580.8|1579.6|1580.8|1579.6|1580.4|1579.2|4
1654133650000|2022-06-02 01:34:10|1580.9|1579.7|1580.7|1579.5|1580.9|1579.7|1580.7|1579.5|0
1654133660000|2022-06-02 01:34:20|1580.5|1579.3|1580.5|1579.3|1580.5|1579.3|1580.5|1579.3|0
1654133690000|2022-06-02 01:34:50|1580.6|1579.4|1582.6|1581.4|1582.6|1581.4|1580.6|1579.4|18
1654133700000|2022-06-02 01:35:00|1582.5|1581.3|1582.4|1581.2|1582.5|1581.3|1582.4|1581.2|0
1654133710000|2022-06-02 01:35:10|1582.2|1581|1582.2|1581|1582.2|1581|1582.2|1581|1
1654133720000|2022-06-02 01:35:20|1582.1|1580.9|1582|1580.8|1582.1|1580.9|1582|1580.8|0
1654133730000|2022-06-02 01:35:30|1582.2|1581|1582.4|1581.2|1582.4|1581.2|1582.2|1581|9
1654133740000|2022-06-02 01:35:40|1582.3|1581.1|1582.2|1581|1582.3|1581.1|1582.2|1581|0
1654133750000|2022-06-02 01:35:50|1582.3|1581.1|1582.3|1581.1|1582.4|1581.2|1582.3|1581.1|1
1654133760000|2022-06-02 01:36:00|1582.4|1581.2|1583|1581.8|1583|1581.8|1582.4|1581.2|18
1654133770000|2022-06-02 01:36:10|1583.1|1581.9|1583|1581.8|1583.1|1581.9|1583|1581.8|4
1654133780000|2022-06-02 01:36:20|1582.9|1581.7|1582.9|1581.7|1582.9|1581.7|1582.9|1581.7|1
1654133800000|2022-06-02 01:36:40|||||||||1
1654133820000|2022-06-02 01:37:00|||||||||3
1654133840000|2022-06-02 01:37:20|||||||||2
1654133850000|2022-06-02 01:37:30|1583.1|1581.9|1583.1|1581.9|1583.1|1581.9|1583.1|1581.9|0
1654133860000|2022-06-02 01:37:40|1583|1581.8|1581.7|1580.5|1583|1581.8|1581.7|1580.5|38
1654133870000|2022-06-02 01:37:50|1581.8|1580.6|1581.9|1580.7|1582|1580.8|1581.8|1580.6|7
1654133890000|2022-06-02 01:38:10|1581.8|1580.6|1581.7|1580.5|1581.8|1580.6|1581.7|1580.5|0
1654133900000|2022-06-02 01:38:20|1581.8|1580.6|1581.8|1580.6|1581.8|1580.6|1581.8|1580.6|1
1654133910000|2022-06-02 01:38:30|||||||||1
1654133920000|2022-06-02 01:38:40|1581.9|1580.7|1582|1580.8|1582|1580.8|1581.9|1580.7|0
1654133930000|2022-06-02 01:38:50|1582.1|1580.9|1582.5|1581.3|1582.5|1581.3|1582.1|1580.9|1
1654133940000|2022-06-02 01:39:00|1582.6|1581.4|1582.7|1581.5|1582.8|1581.6|1582.6|1581.4|0
1654133960000|2022-06-02 01:39:20|1582.4|1581.2|1582.2|1581|1582.4|1581.2|1582|1580.8|0
1654133970000|2022-06-02 01:39:30|1582.1|1580.9|1582.1|1580.9|1582.1|1580.9|1582.1|1580.9|0
1654133980000|2022-06-02 01:39:40|1582|1580.8|1582|1580.8|1582|1580.8|1582|1580.8|0
1654133990000|2022-06-02 01:39:50|1581.8|1580.6|1581.8|1580.6|1581.8|1580.6|1581.8|1580.6|0
1654134000000|2022-06-02 01:40:00|1581.9|1580.7|1581.9|1580.7|1581.9|1580.7|1581.9|1580.7|1
1654134010000|2022-06-02 01:40:10|1581.8|1580.6|1581.8|1580.6|1581.8|1580.6|1581.8|1580.6|0
1654134020000|2022-06-02 01:40:20|1581.7|1580.5|1581.4|1580.2|1581.7|1580.5|1581.3|1580.1|2
1654134030000|2022-06-02 01:40:30|1581.3|1580.1|1581.3|1580.1|1581.3|1580.1|1581.3|1580.1|0
1654134040000|2022-06-02 01:40:40|1581.4|1580.2|1581.1|1579.9|1581.4|1580.2|1581.1|1579.9|1
1654134060000|2022-06-02 01:41:00|1581.2|1580|1581.1|1579.9|1581.2|1580|1581.1|1579.9|4
1654134070000|2022-06-02 01:41:10|||||||||1
1654134080000|2022-06-02 01:41:20|1581|1579.8|1581.1|1579.9|1581.2|1580|1581|1579.8|1
1654134100000|2022-06-02 01:41:40|1581|1579.8|1581.1|1579.9|1581.1|1579.9|1581|1579.8|2
1654134110000|2022-06-02 01:41:50|1580.8|1579.6|1581.1|1579.9|1581.1|1579.9|1580.8|1579.6|4
1654134120000|2022-06-02 01:42:00|1580.9|1579.7|1580.9|1579.7|1580.9|1579.7|1580.9|1579.7|0
1654134140000|2022-06-02 01:42:20|1581|1579.8|1580.9|1579.7|1581|1579.8|1580.9|1579.7|1
1654134150000|2022-06-02 01:42:30|1581|1579.8|1580.9|1579.7|1581|1579.8|1580.9|1579.7|2
1654134160000|2022-06-02 01:42:40|1581|1579.8|1581|1579.8|1581|1579.8|1581|1579.8|0
1654134170000|2022-06-02 01:42:50|1581.3|1580.1|1581.6|1580.4|1581.6|1580.4|1581.3|1580.1|2
1654134180000|2022-06-02 01:43:00|1581.5|1580.3|1581.3|1580.1|1581.5|1580.3|1581.3|1580.1|2
1654134190000|2022-06-02 01:43:10|1581.4|1580.2|1581.1|1579.9|1581.4|1580.2|1581.1|1579.9|1
1654134200000|2022-06-02 01:43:20|1581.5|1580.3|1581.3|1580.1|1581.5|1580.3|1581.3|1580.1|9
1654134210000|2022-06-02 01:43:30|1581.4|1580.2|1581.4|1580.2|1581.4|1580.2|1581.4|1580.2|0
1654134230000|2022-06-02 01:43:50|1581.3|1580.1|1580.9|1579.7|1581.3|1580.1|1580.8|1579.6|0
1654134240000|2022-06-02 01:44:00|1580.8|1579.6|1580.6|1579.4|1580.8|1579.6|1580.6|1579.4|0
1654134270000|2022-06-02 01:44:30|1580.9|1579.7|1581|1579.8|1581|1579.8|1580.8|1579.6|1
1654134280000|2022-06-02 01:44:40|1581.1|1579.9|1581.1|1579.9|1581.1|1579.9|1581|1579.8|0
1654134300000|2022-06-02 01:45:00|1581.3|1580.1|1581.3|1580.1|1581.3|1580.1|1581.3|1580.1|1
1654134310000|2022-06-02 01:45:10|1581.5|1580.3|1581.5|1580.3|1581.6|1580.4|1581.5|1580.3|1
1654134340000|2022-06-02 01:45:40|||||||||1
1654134370000|2022-06-02 01:46:10|1581.6|1580.4|1581.9|1580.7|1581.9|1580.7|1581.6|1580.4|0
1654134380000|2022-06-02 01:46:20|1582|1580.8|1582.2|1581|1582.3|1581.1|1581.7|1580.5|10
1654134390000|2022-06-02 01:46:30|1582.3|1581.1|1582.2|1581|1582.3|1581.1|1582.2|1581|1
1654134420000|2022-06-02 01:47:00|1582.3|1581.1|1582.2|1581|1582.3|1581.1|1582.2|1581|0
1654134450000|2022-06-02 01:47:30|1582.1|1580.9|1582.6|1581.4|1582.6|1581.4|1582.1|1580.9|7
1654134460000|2022-06-02 01:47:40|||||||||1
1654134470000|2022-06-02 01:47:50|1582.2|1581|1582.2|1581|1582.3|1581.1|1582.2|1581|1
1654134480000|2022-06-02 01:48:00|1582.1|1580.9|1582.1|1580.9|1582.1|1580.9|1581.8|1580.6|1
1654134490000|2022-06-02 01:48:10|1582|1580.8|1582|1580.8|1582|1580.8|1582|1580.8|0
1654134510000|2022-06-02 01:48:30|1581.8|1580.6|1581.8|1580.6|1581.8|1580.6|1581.8|1580.6|0
1654134530000|2022-06-02 01:48:50|1581.7|1580.5|1581.8|1580.6|1581.8|1580.6|1581.7|1580.5|1
1654134540000|2022-06-02 01:49:00|1581.7|1580.5|1581.7|1580.5|1581.7|1580.5|1581.7|1580.5|1
1654134560000|2022-06-02 01:49:20|1581.8|1580.6|1581.8|1580.6|1581.8|1580.6|1581.8|1580.6|1
1654134570000|2022-06-02 01:49:30|1581.7|1580.5|1582|1580.8|1582|1580.8|1581.7|1580.5|1
1654134580000|2022-06-02 01:49:40|1581.9|1580.7|1581.8|1580.6|1581.9|1580.7|1581.7|1580.5|0
1654134590000|2022-06-02 01:49:50|1581.9|1580.7|1581.8|1580.6|1581.9|1580.7|1581.8|1580.6|0
1654134600000|2022-06-02 01:50:00|1581.7|1580.5|1581.5|1580.3|1581.7|1580.5|1581.1|1579.9|1
1654134630000|2022-06-02 01:50:30|1581.4|1580.2|1581.4|1580.2|1581.4|1580.2|1581.4|1580.2|0
1654134640000|2022-06-02 01:50:40|1581.3|1580.1|1581.9|1580.7|1581.9|1580.7|1581.3|1580.1|9
1654134660000|2022-06-02 01:51:00|||||||||1
1654134680000|2022-06-02 01:51:20|1582.2|1581|1582.2|1581|1582.2|1581|1582.2|1581|1
1654134710000|2022-06-02 01:51:50|1582.3|1581.1|1582.3|1581.1|1582.3|1581.1|1582.3|1581.1|3
1654134720000|2022-06-02 01:52:00|1582.2|1581|1582.2|1581|1582.2|1581|1582.2|1581|1
1654134730000|2022-06-02 01:52:10|1582.3|1581.1|1582.3|1581.1|1582.3|1581.1|1582.3|1581.1|0
1654134740000|2022-06-02 01:52:20|1582.4|1581.2|1582.3|1581.1|1582.4|1581.2|1582.3|1581.1|0
1654134760000|2022-06-02 01:52:40|1582.1|1580.9|1582.1|1580.9|1582.1|1580.9|1582.1|1580.9|0
1654134770000|2022-06-02 01:52:50|1582|1580.8|1581.9|1580.7|1582.1|1580.9|1581.9|1580.7|0
1654134800000|2022-06-02 01:53:20|1582|1580.8|1581.9|1580.7|1582|1580.8|1581.9|1580.7|0
1654134810000|2022-06-02 01:53:30|1581.8|1580.6|1581.8|1580.6|1581.9|1580.7|1581.8|1580.6|0
1654134820000|2022-06-02 01:53:40|1581.6|1580.4|1581.7|1580.5|1581.7|1580.5|1581.6|1580.4|0
1654134850000|2022-06-02 01:54:10|1581.6|1580.4|1581.6|1580.4|1581.8|1580.6|1581.6|1580.4|0
1654134860000|2022-06-02 01:54:20|1581.7|1580.5|1581.7|1580.5|1581.7|1580.5|1581.7|1580.5|0
1654134880000|2022-06-02 01:54:40|1581.8|1580.6|1582.3|1581.1|1582.3|1581.1|1581.8|1580.6|3
1654134890000|2022-06-02 01:54:50|1582.1|1580.9|1582.1|1580.9|1582.1|1580.9|1582.1|1580.9|2
1654134900000|2022-06-02 01:55:00|1581.9|1580.7|1581.6|1580.4|1581.9|1580.7|1581.6|1580.4|2
1654134930000|2022-06-02 01:55:30|1581.5|1580.3|1581.5|1580.3|1581.5|1580.3|1581.5|1580.3|0
1654134940000|2022-06-02 01:55:40|1581.1|1579.9|1580.5|1579.3|1581.1|1579.9|1580.5|1579.3|1
1654134960000|2022-06-02 01:56:00|1580.8|1579.6|1580.9|1579.7|1581|1579.8|1580.7|1579.5|6
1654135000000|2022-06-02 01:56:40|1580.5|1579.3|1580.4|1579.2|1580.5|1579.3|1580.4|1579.2|4
1654135010000|2022-06-02 01:56:50|1580.2|1579|1580.1|1578.9|1580.2|1579|1580.1|1578.9|5
1654135020000|2022-06-02 01:57:00|1580|1578.8|1580.3|1579.1|1580.3|1579.1|1580|1578.8|4
1654135030000|2022-06-02 01:57:10|1580.5|1579.3|1580.3|1579.1|1580.5|1579.3|1580.3|1579.1|0
1654135040000|2022-06-02 01:57:20|1580.4|1579.2|1580.6|1579.4|1580.6|1579.4|1580.4|1579.2|1
1654135050000|2022-06-02 01:57:30|1580.4|1579.2|1580.3|1579.1|1580.4|1579.2|1580.3|1579.1|0
1654135060000|2022-06-02 01:57:40|1580.5|1579.3|1580.8|1579.6|1580.8|1579.6|1580.5|1579.3|1
1654135070000|2022-06-02 01:57:50|||||||||1
1654135080000|2022-06-02 01:58:00|1580.7|1579.5|1580.3|1579.1|1580.7|1579.5|1580.2|1579|3
1654135090000|2022-06-02 01:58:10|1580.4|1579.2|1580.7|1579.5|1580.7|1579.5|1580.4|1579.2|0
1654135100000|2022-06-02 01:58:20|1580.6|1579.4|1580.6|1579.4|1580.6|1579.4|1580.6|1579.4|0
1654135130000|2022-06-02 01:58:50|1580.7|1579.5|1580.9|1579.7|1580.9|1579.7|1580.7|1579.5|5
1654135140000|2022-06-02 01:59:00|1581.3|1580.1|1581.3|1580.1|1581.3|1580.1|1581.3|1580.1|0
1654135180000|2022-06-02 01:59:40|1580.6|1579.4|1580.7|1579.5|1580.7|1579.5|1580.6|1579.4|2
1654135190000|2022-06-02 01:59:50|1580.8|1579.6|1581.4|1580.2|1581.4|1580.2|1580.8|1579.6|4
1654135200000|2022-06-02 02:00:00|1581.3|1580.1|1581.2|1580|1581.3|1580.1|1581.2|1580|0
1654135220000|2022-06-02 02:00:20|1581|1579.8|1581|1579.8|1581|1579.8|1581|1579.8|0
1654135240000|2022-06-02 02:00:40|1581.1|1579.9|1581.1|1579.9|1581.1|1579.9|1581.1|1579.9|0
1654135260000|2022-06-02 02:01:00|1581|1579.8|1580.6|1579.4|1581|1579.8|1580.6|1579.4|5
1654135270000|2022-06-02 02:01:10|1580.3|1579.1|1580.2|1579|1580.3|1579.1|1580.2|1579|2
1654135290000|2022-06-02 02:01:30|1579.9|1578.7|1579.8|1578.6|1579.9|1578.7|1579.8|1578.6|2
1654135300000|2022-06-02 02:01:40|1579.9|1578.7|1580.2|1579|1580.5|1579.3|1579.9|1578.7|5
1654135320000|2022-06-02 02:02:00|1579.9|1578.7|1579.6|1578.4|1579.9|1578.7|1579.6|1578.4|1
1654135340000|2022-06-02 02:02:20|1579.9|1578.7|1580.1|1578.9|1580.1|1578.9|1579.9|1578.7|6
1654135370000|2022-06-02 02:02:50|1580.2|1579|1580.2|1579|1580.2|1579|1580.2|1579|0
1654135380000|2022-06-02 02:03:00|1580|1578.8|1579.8|1578.6|1580|1578.8|1579.8|1578.6|3
1654135400000|2022-06-02 02:03:20|1580|1578.8|1580.4|1579.2|1580.4|1579.2|1580|1578.8|1
1654135410000|2022-06-02 02:03:30|1580.5|1579.3|1580.3|1579.1|1580.5|1579.3|1580.3|1579.1|1
1654135440000|2022-06-02 02:04:00|1580.6|1579.4|1580.6|1579.4|1580.6|1579.4|1580.6|1579.4|4
1654135470000|2022-06-02 02:04:30|1581.6|1580.4|1581.8|1580.6|1581.8|1580.6|1581.6|1580.4|13
1654135480000|2022-06-02 02:04:40|1581.7|1580.5|1581.6|1580.4|1581.7|1580.5|1581.6|1580.4|3
1654135490000|2022-06-02 02:04:50|1581.4|1580.2|1581.4|1580.2|1581.4|1580.2|1581.4|1580.2|1
1654135510000|2022-06-02 02:05:10|1581.6|1580.4|1581.6|1580.4|1581.6|1580.4|1581.6|1580.4|0
1654135530000|2022-06-02 02:05:30|1581.9|1580.7|1581.9|1580.7|1581.9|1580.7|1581.9|1580.7|2
1654135540000|2022-06-02 02:05:40|1581.8|1580.6|1581.9|1580.7|1581.9|1580.7|1581.8|1580.6|0
1654135560000|2022-06-02 02:06:00|1581.8|1580.6|1581.6|1580.4|1581.8|1580.6|1581.6|1580.4|3
1654135610000|2022-06-02 02:06:50|1581.7|1580.5|1581.8|1580.6|1581.8|1580.6|1581.7|1580.5|4
1654135620000|2022-06-02 02:07:00|1582.1|1580.9|1582.3|1581.1|1582.3|1581.1|1582.1|1580.9|10
1654135630000|2022-06-02 02:07:10|||||||||1
1654135640000|2022-06-02 02:07:20|1582.4|1581.2|1582.4|1581.2|1582.4|1581.2|1582.3|1581.1|0
1654135670000|2022-06-02 02:07:50|1582.1|1580.9|1582.4|1581.2|1582.4|1581.2|1582.1|1580.9|6
1654135680000|2022-06-02 02:08:00|1582.3|1581.1|1582.4|1581.2|1582.4|1581.2|1582.3|1581.1|1
1654135690000|2022-06-02 02:08:10|1582.3|1581.1|1582.1|1580.9|1582.3|1581.1|1582.1|1580.9|0
1654135710000|2022-06-02 02:08:30|1582.5|1581.3|1582.5|1581.3|1582.5|1581.3|1582.5|1581.3|15
1654135720000|2022-06-02 02:08:40|1582.3|1581.1|1582.4|1581.2|1582.5|1581.3|1582.3|1581.1|2
1654135730000|2022-06-02 02:08:50|1582.6|1581.4|1582.4|1581.2|1582.6|1581.4|1582.4|1581.2|8
1654135770000|2022-06-02 02:09:30|1582.5|1581.3|1582.5|1581.3|1582.5|1581.3|1582.5|1581.3|0
1654135780000|2022-06-02 02:09:40|1582.4|1581.2|1582.4|1581.2|1582.4|1581.2|1582.4|1581.2|0
1654135790000|2022-06-02 02:09:50|1582.5|1581.3|1582.5|1581.3|1582.5|1581.3|1582.5|1581.3|3
1654135800000|2022-06-02 02:10:00|1582.4|1581.2|1582.2|1581|1582.4|1581.2|1582.2|1581|6
1654135810000|2022-06-02 02:10:10|1582.1|1580.9|1582.1|1580.9|1582.1|1580.9|1582.1|1580.9|0
1654135820000|2022-06-02 02:10:20|1582|1580.8|1582.1|1580.9|1582.1|1580.9|1582|1580.8|1
1654135830000|2022-06-02 02:10:30|1582.2|1581|1582.3|1581.1|1582.3|1581.1|1582.2|1581|0
1654135840000|2022-06-02 02:10:40|1582.1|1580.9|1582.1|1580.9|1582.3|1581.1|1582.1|1580.9|1
1654135850000|2022-06-02 02:10:50|1582|1580.8|1582|1580.8|1582|1580.8|1582|1580.8|0
1654135860000|2022-06-02 02:11:00|1582.1|1580.9|1582.5|1581.3|1582.6|1581.4|1582.1|1580.9|7
1654135880000|2022-06-02 02:11:20|1582.6|1581.4|1582.6|1581.4|1582.6|1581.4|1582.6|1581.4|0
1654135890000|2022-06-02 02:11:30|1582.5|1581.3|1582.5|1581.3|1582.6|1581.4|1582.5|1581.3|0
1654135900000|2022-06-02 02:11:40|1582.4|1581.2|1582.1|1580.9|1582.4|1581.2|1581.9|1580.7|2
1654135920000|2022-06-02 02:12:00|1582.4|1581.2|1582.3|1581.1|1582.4|1581.2|1582.3|1581.1|1
1654135930000|2022-06-02 02:12:10|1582.2|1581|1582.2|1581|1582.2|1581|1582.2|1581|0
1654135940000|2022-06-02 02:12:20|1582.1|1580.9|1582.2|1581|1582.2|1581|1582.1|1580.9|2
1654135960000|2022-06-02 02:12:40|1582.1|1580.9|1582.2|1581|1582.2|1581|1582.1|1580.9|0
1654135970000|2022-06-02 02:12:50|1582.1|1580.9|1582.2|1581|1582.2|1581|1582.1|1580.9|0
1654135990000|2022-06-02 02:13:10|1582|1580.8|1582|1580.8|1582|1580.8|1582|1580.8|3
1654136000000|2022-06-02 02:13:20|1582.1|1580.9|1582.1|1580.9|1582.1|1580.9|1582.1|1580.9|0
1654136010000|2022-06-02 02:13:30|1582|1580.8|1582.1|1580.9|1582.1|1580.9|1582|1580.8|2
1654136020000|2022-06-02 02:13:40|1582|1580.8|1582|1580.8|1582|1580.8|1582|1580.8|0
1654136030000|2022-06-02 02:13:50|1581.9|1580.7|1582.3|1581.1|1582.3|1581.1|1581.9|1580.7|1
1654136040000|2022-06-02 02:14:00|1582.2|1581|1582.1|1580.9|1582.2|1581|1582.1|1580.9|0
1654136050000|2022-06-02 02:14:10|1581.9|1580.7|1581.9|1580.7|1581.9|1580.7|1581.9|1580.7|1
1654136070000|2022-06-02 02:14:30|||||||||1
1654136090000|2022-06-02 02:14:50|1582.1|1580.9|1582.1|1580.9|1582.1|1580.9|1582.1|1580.9|1
1654136100000|2022-06-02 02:15:00|1582.2|1581|1582.2|1581|1582.2|1581|1582.2|1581|2
1654136120000|2022-06-02 02:15:20|1582.8|1581.6|1582.4|1581.2|1582.8|1581.6|1582.3|1581.1|9
1654136140000|2022-06-02 02:15:40|1582.6|1581.4|1582.5|1581.3|1582.6|1581.4|1582.5|1581.3|4
1654136150000|2022-06-02 02:15:50|1582.6|1581.4|1582.6|1581.4|1582.6|1581.4|1582.6|1581.4|0
1654136160000|2022-06-02 02:16:00|1582.5|1581.3|1582.5|1581.3|1582.5|1581.3|1582.5|1581.3|1
1654136180000|2022-06-02 02:16:20|1582.6|1581.4|1582.6|1581.4|1582.6|1581.4|1582.6|1581.4|0
1654136190000|2022-06-02 02:16:30|1582.5|1581.3|1582.3|1581.1|1582.5|1581.3|1582.3|1581.1|0
1654136200000|2022-06-02 02:16:40|1582.1|1580.9|1582.1|1580.9|1582.1|1580.9|1582.1|1580.9|0
1654136240000|2022-06-02 02:17:20|||||||||1
1654136250000|2022-06-02 02:17:30|1582.2|1581|1582.5|1581.3|1582.6|1581.4|1582.2|1581|2
1654136280000|2022-06-02 02:18:00|1582.4|1581.2|1582.1|1580.9|1582.4|1581.2|1582.1|1580.9|0
1654136290000|2022-06-02 02:18:10|1582.3|1581.1|1582.3|1581.1|1582.3|1581.1|1582.3|1581.1|1
1654136320000|2022-06-02 02:18:40|1581.8|1580.6|1581.8|1580.6|1581.8|1580.6|1581.8|1580.6|6
1654136330000|2022-06-02 02:18:50|||||||||1
1654136340000|2022-06-02 02:19:00|1581.9|1580.7|1581.8|1580.6|1581.9|1580.7|1581.8|1580.6|0
1654136390000|2022-06-02 02:19:50|1581.6|1580.4|1581.6|1580.4|1581.6|1580.4|1581.6|1580.4|5
1654136460000|2022-06-02 02:21:00|1581.8|1580.6|1581.8|1580.6|1581.8|1580.6|1581.8|1580.6|1
1654136510000|2022-06-02 02:21:50|1581.9|1580.7|1582.4|1581.2|1582.4|1581.2|1581.9|1580.7|16
1654136520000|2022-06-02 02:22:00|1582.3|1581.1|1582.3|1581.1|1582.3|1581.1|1582.3|1581.1|2
1654136540000|2022-06-02 02:22:20|1582.2|1581|1582.2|1581|1582.2|1581|1582.2|1581|0
1654136560000|2022-06-02 02:22:40|1581.9|1580.7|1581.9|1580.7|1581.9|1580.7|1581.9|1580.7|0
1654136570000|2022-06-02 02:22:50|1581.7|1580.5|1581.7|1580.5|1581.7|1580.5|1581.7|1580.5|0
1654136580000|2022-06-02 02:23:00|1581.6|1580.4|1581.6|1580.4|1581.6|1580.4|1581.6|1580.4|0
1654136590000|2022-06-02 02:23:10|1581.7|1580.5|1581.7|1580.5|1581.7|1580.5|1581.7|1580.5|0
1654136630000|2022-06-02 02:23:50|1581.6|1580.4|1581.6|1580.4|1581.6|1580.4|1581.6|1580.4|0
1654136640000|2022-06-02 02:24:00|1581.9|1580.7|1581.9|1580.7|1581.9|1580.7|1581.9|1580.7|0
1654136680000|2022-06-02 02:24:40|1582|1580.8|1582.1|1580.9|1582.1|1580.9|1582|1580.8|2
1654136690000|2022-06-02 02:24:50|1581.8|1580.6|1582.3|1581.1|1582.4|1581.2|1581.8|1580.6|1
1654136700000|2022-06-02 02:25:00|1582.4|1581.2|1582.4|1581.2|1582.4|1581.2|1582.3|1581.1|0
1654136710000|2022-06-02 02:25:10|1582.3|1581.1|1582.4|1581.2|1582.4|1581.2|1582.3|1581.1|0
1654136730000|2022-06-02 02:25:30|1582.6|1581.4|1582.6|1581.4|1582.6|1581.4|1582.5|1581.3|5
1654136740000|2022-06-02 02:25:40|1582.9|1581.7|1582.8|1581.6|1582.9|1581.7|1582.8|1581.6|4
1654136750000|2022-06-02 02:25:50|1582.9|1581.7|1582.9|1581.7|1582.9|1581.7|1582.9|1581.7|0
1654136760000|2022-06-02 02:26:00|1582.8|1581.6|1582.8|1581.6|1582.8|1581.6|1582.8|1581.6|1
1654136780000|2022-06-02 02:26:20|1582.7|1581.5|1582.2|1581|1582.8|1581.6|1582.2|1581|10
1654136820000|2022-06-02 02:27:00|1582.1|1580.9|1582.1|1580.9|1582.1|1580.9|1582.1|1580.9|0
1654136830000|2022-06-02 02:27:10|1582.4|1581.2|1582.4|1581.2|1582.4|1581.2|1582.4|1581.2|1
1654136840000|2022-06-02 02:27:20|1582.3|1581.1|1582.6|1581.4|1582.6|1581.4|1582.3|1581.1|8
1654136850000|2022-06-02 02:27:30|1582.8|1581.6|1582.8|1581.6|1582.8|1581.6|1582.8|1581.6|0
1654136860000|2022-06-02 02:27:40|1582.6|1581.4|1582.7|1581.5|1582.7|1581.5|1582.6|1581.4|0
1654136870000|2022-06-02 02:27:50|1582.6|1581.4|1582.6|1581.4|1582.6|1581.4|1582.6|1581.4|0
1654136880000|2022-06-02 02:28:00|1582.4|1581.2|1582.4|1581.2|1582.4|1581.2|1582.4|1581.2|0
1654136890000|2022-06-02 02:28:10|1582.6|1581.4|1582.6|1581.4|1582.6|1581.4|1582.6|1581.4|0
1654136930000|2022-06-02 02:28:50|1582.7|1581.5|1582.9|1581.7|1582.9|1581.7|1582.7|1581.5|1
1654136940000|2022-06-02 02:29:00|1583|1581.8|1583|1581.8|1583|1581.8|1583|1581.8|0
1654136950000|2022-06-02 02:29:10|1582.9|1581.7|1583.1|1581.9|1583.1|1581.9|1582.9|1581.7|10
1654136960000|2022-06-02 02:29:20|1583|1581.8|1583|1581.8|1583|1581.8|1583|1581.8|0
1654136970000|2022-06-02 02:29:30|1583.1|1581.9|1583.1|1581.9|1583.1|1581.9|1583.1|1581.9|0
1654137000000|2022-06-02 02:30:00|1583.3|1582.1|1582.9|1581.7|1583.3|1582.1|1582.9|1581.7|7
1654137010000|2022-06-02 02:30:10|1583|1581.8|1583|1581.8|1583|1581.8|1583|1581.8|0
1654137020000|2022-06-02 02:30:20|1582.9|1581.7|1582.8|1581.6|1582.9|1581.7|1582.8|1581.6|0
1654137040000|2022-06-02 02:30:40|1582.5|1581.3|1582.5|1581.3|1582.5|1581.3|1582.5|1581.3|10
1654137060000|2022-06-02 02:31:00|1582.6|1581.4|1582.9|1581.7|1582.9|1581.7|1582.6|1581.4|7
1654137090000|2022-06-02 02:31:30|1582.8|1581.6|1582.8|1581.6|1582.8|1581.6|1582.8|1581.6|0
1654137110000|2022-06-02 02:31:50|1582.9|1581.7|1582.9|1581.7|1582.9|1581.7|1582.9|1581.7|0
1654137130000|2022-06-02 02:32:10|1582.8|1581.6|1583.7|1582.5|1583.7|1582.5|1582.7|1581.5|18
1654137140000|2022-06-02 02:32:20|1583.6|1582.4|1583.7|1582.5|1583.7|1582.5|1583.6|1582.4|1
1654137170000|2022-06-02 02:32:50|1583.8|1582.6|1584.2|1583|1584.2|1583|1583.8|1582.6|20
1654137180000|2022-06-02 02:33:00|1584.1|1582.9|1584.2|1583|1584.2|1583|1584.1|1582.9|0
1654137190000|2022-06-02 02:33:10|1584.4|1583.2|1584.1|1582.9|1584.4|1583.2|1584.1|1582.9|4
1654137210000|2022-06-02 02:33:30|1584.2|1583|1584.3|1583.1|1584.3|1583.1|1584.2|1583|3
1654137220000|2022-06-02 02:33:40|1584.4|1583.2|1584.5|1583.3|1584.5|1583.3|1584.4|1583.2|21
1654137230000|2022-06-02 02:33:50|1584.6|1583.4|1584.4|1583.2|1584.6|1583.4|1584.4|1583.2|18
1654137240000|2022-06-02 02:34:00|1584.1|1582.9|1584.1|1582.9|1584.1|1582.9|1584.1|1582.9|1
1654137250000|2022-06-02 02:34:10|1584|1582.8|1584|1582.8|1584|1582.8|1583.7|1582.5|1
1654137260000|2022-06-02 02:34:20|1584.1|1582.9|1584.1|1582.9|1584.1|1582.9|1584.1|1582.9|0
1654137270000|2022-06-02 02:34:30|1584.2|1583|1584.2|1583|1584.3|1583.1|1584.2|1583|0
1654137280000|2022-06-02 02:34:40|1584|1582.8|1584|1582.8|1584|1582.8|1584|1582.8|0
1654137290000|2022-06-02 02:34:50|1584.1|1582.9|1584.5|1583.3|1584.5|1583.3|1584.1|1582.9|4
1654137300000|2022-06-02 02:35:00|1584.6|1583.4|1584.7|1583.5|1584.7|1583.5|1584.6|1583.4|0
1654137310000|2022-06-02 02:35:10|1584.6|1583.4|1584.5|1583.3|1584.6|1583.4|1584.5|1583.3|1
1654137330000|2022-06-02 02:35:30|1584.4|1583.2|1584.4|1583.2|1584.4|1583.2|1584.4|1583.2|0
1654137340000|2022-06-02 02:35:40|1584.3|1583.1|1584.3|1583.1|1584.3|1583.1|1584.2|1583|5
1654137360000|2022-06-02 02:36:00|1584.4|1583.2|1584.5|1583.3|1584.6|1583.4|1584.4|1583.2|2
1654137380000|2022-06-02 02:36:20|1584.4|1583.2|1584.5|1583.3|1584.5|1583.3|1584.3|1583.1|1
1654137390000|2022-06-02 02:36:30|1584.4|1583.2|1584.3|1583.1|1584.4|1583.2|1584.3|1583.1|0
1654137400000|2022-06-02 02:36:40|1584.5|1583.3|1584.5|1583.3|1584.5|1583.3|1584.5|1583.3|0
1654137410000|2022-06-02 02:36:50|1584.4|1583.2|1584.4|1583.2|1584.4|1583.2|1584.4|1583.2|0
1654137430000|2022-06-02 02:37:10|1584.6|1583.4|1584.6|1583.4|1584.6|1583.4|1584.6|1583.4|1
1654137440000|2022-06-02 02:37:20|1585|1583.8|1585.1|1583.9|1585.1|1583.9|1585|1583.8|6
1654137450000|2022-06-02 02:37:30|1585|1583.8|1584.8|1583.6|1585|1583.8|1584.8|1583.6|0
1654137460000|2022-06-02 02:37:40|1584.7|1583.5|1584.8|1583.6|1584.8|1583.6|1584.6|1583.4|1
1654137470000|2022-06-02 02:37:50|1584.7|1583.5|1584.9|1583.7|1585|1583.8|1584.7|1583.5|0
1654137480000|2022-06-02 02:38:00|1585|1583.8|1585.1|1583.9|1585.1|1583.9|1585|1583.8|1
1654137490000|2022-06-02 02:38:10|1585.2|1584|1585.2|1584|1585.2|1584|1585.2|1584|1
1654137500000|2022-06-02 02:38:20|1585.1|1583.9|1585.2|1584|1585.3|1584.1|1585|1583.8|5
1654137510000|2022-06-02 02:38:30|1585.1|1583.9|1585.1|1583.9|1585.1|1583.9|1585.1|1583.9|0
1654137520000|2022-06-02 02:38:40|1585|1583.8|1585|1583.8|1585|1583.8|1585|1583.8|1
1654137530000|2022-06-02 02:38:50|1585.1|1583.9|1585.2|1584|1585.2|1584|1585.1|1583.9|0
1654137550000|2022-06-02 02:39:10|1585|1583.8|1584.9|1583.7|1585|1583.8|1584.9|1583.7|0
1654137560000|2022-06-02 02:39:20|1584.8|1583.6|1584.8|1583.6|1584.8|1583.6|1584.8|1583.6|0
1654137570000|2022-06-02 02:39:30|||||||||1
1654137580000|2022-06-02 02:39:40|1584.9|1583.7|1585.1|1583.9|1585.1|1583.9|1584.8|1583.6|2
1654137590000|2022-06-02 02:39:50|1585|1583.8|1585.1|1583.9|1585.1|1583.9|1585|1583.8|5
1654137600000|2022-06-02 02:40:00|1584.8|1583.6|1584.8|1583.6|1585.1|1583.9|1584.8|1583.6|2
1654137610000|2022-06-02 02:40:10|1585|1583.8|1584.8|1583.6|1585|1583.8|1584.8|1583.6|2
1654137620000|2022-06-02 02:40:20|1584.9|1583.7|1585.1|1583.9|1585.2|1584|1584.9|1583.7|4
1654137630000|2022-06-02 02:40:30|||||||||1
1654137670000|2022-06-02 02:41:10|1585.2|1584|1585.2|1584|1585.2|1584|1585.2|1584|0
1654137680000|2022-06-02 02:41:20|1585.1|1583.9|1585.1|1583.9|1585.1|1583.9|1585.1|1583.9|0
1654137690000|2022-06-02 02:41:30|1584.8|1583.6|1584.8|1583.6|1584.8|1583.6|1584.8|1583.6|1
1654137700000|2022-06-02 02:41:40|1585|1583.8|1584.9|1583.7|1585.1|1583.9|1584.9|1583.7|2
1654137720000|2022-06-02 02:42:00|1584.8|1583.6|1584.8|1583.6|1584.8|1583.6|1584.8|1583.6|13
1654137740000|2022-06-02 02:42:20|1584.6|1583.4|1584.5|1583.3|1584.6|1583.4|1584.5|1583.3|1
1654137750000|2022-06-02 02:42:30|1584.4|1583.2|1584.3|1583.1|1584.4|1583.2|1584.3|1583.1|0
1654137780000|2022-06-02 02:43:00|1584.2|1583|1584.2|1583|1584.2|1583|1584|1582.8|0
1654137790000|2022-06-02 02:43:10|1584.3|1583.1|1584.5|1583.3|1584.5|1583.3|1584.3|1583.1|2
1654137800000|2022-06-02 02:43:20|1585.1|1583.9|1585.1|1583.9|1585.1|1583.9|1585.1|1583.9|9
1654137810000|2022-06-02 02:43:30|1585.2|1584|1585.2|1584|1585.2|1584|1585.2|1584|0
1654137850000|2022-06-02 02:44:10|1585.3|1584.1|1585.3|1584.1|1585.3|1584.1|1585.3|1584.1|2
1654137860000|2022-06-02 02:44:20|||||||||1
1654137870000|2022-06-02 02:44:30|1585.2|1584|1585.2|1584|1585.2|1584|1585.2|1584|0
1654137880000|2022-06-02 02:44:40|1585.1|1583.9|1585|1583.8|1585.1|1583.9|1585|1583.8|0
1654137920000|2022-06-02 02:45:20|1584.9|1583.7|1585.2|1584|1585.2|1584|1584.8|1583.6|4
1654137930000|2022-06-02 02:45:30|||||||||1
1654137940000|2022-06-02 02:45:40|1585.3|1584.1|1585.3|1584.1|1585.3|1584.1|1585.3|1584.1|1
1654137960000|2022-06-02 02:46:00|1585.4|1584.2|1585.4|1584.2|1585.4|1584.2|1585.4|1584.2|0
1654137970000|2022-06-02 02:46:10|1585.5|1584.3|1585.5|1584.3|1585.5|1584.3|1585.5|1584.3|0
1654137980000|2022-06-02 02:46:20|1585.3|1584.1|1585.4|1584.2|1585.4|1584.2|1585.3|1584.1|0
1654138000000|2022-06-02 02:46:40|1585.3|1584.1|1585.2|1584|1585.3|1584.1|1585.2|1584|0
1654138020000|2022-06-02 02:47:00|1585|1583.8|1584.7|1583.5|1585|1583.8|1584.6|1583.4|47
1654138030000|2022-06-02 02:47:10|1584.6|1583.4|1584.7|1583.5|1584.7|1583.5|1584.5|1583.3|0
1654138040000|2022-06-02 02:47:20|1585|1583.8|1585|1583.8|1585|1583.8|1585|1583.8|8
1654138050000|2022-06-02 02:47:30|1585.1|1583.9|1585.2|1584|1585.2|1584|1585.1|1583.9|0
1654138060000|2022-06-02 02:47:40|1585.6|1584.4|1585.6|1584.4|1585.6|1584.4|1585.6|1584.4|1
1654138070000|2022-06-02 02:47:50|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|16
1654138080000|2022-06-02 02:48:00|1585.7|1584.5|1586.1|1584.9|1586.1|1584.9|1585.7|1584.5|16
1654138090000|2022-06-02 02:48:10|1586|1584.8|1586|1584.8|1586.3|1585.1|1585.9|1584.7|14
1654138100000|2022-06-02 02:48:20|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|4
1654138110000|2022-06-02 02:48:30|1586|1584.8|1585.9|1584.7|1586.1|1584.9|1585.9|1584.7|0
1654138120000|2022-06-02 02:48:40|1586|1584.8|1586.2|1585|1586.2|1585|1586|1584.8|2
1654138130000|2022-06-02 02:48:50|1586.1|1584.9|1586|1584.8|1586.1|1584.9|1586|1584.8|0
1654138140000|2022-06-02 02:49:00|1586.2|1585|1586.4|1585.2|1586.4|1585.2|1586.2|1585|1
1654138160000|2022-06-02 02:49:20|1586.3|1585.1|1586.4|1585.2|1586.5|1585.3|1586.2|1585|2
1654138170000|2022-06-02 02:49:30|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|0
1654138180000|2022-06-02 02:49:40|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|8
1654138200000|2022-06-02 02:50:00|1586.3|1585.1|1586.6|1585.4|1586.7|1585.5|1586.2|1585|1
1654138210000|2022-06-02 02:50:10|1586.4|1585.2|1586.6|1585.4|1586.6|1585.4|1586.4|1585.2|4
1654138220000|2022-06-02 02:50:20|1586.5|1585.3|1586.2|1585|1586.5|1585.3|1586.2|1585|2
1654138230000|2022-06-02 02:50:30|1586.5|1585.3|1586.6|1585.4|1586.6|1585.4|1586.5|1585.3|7
1654138240000|2022-06-02 02:50:40|1587|1585.8|1587|1585.8|1587|1585.8|1587|1585.8|5
1654138250000|2022-06-02 02:50:50|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|0
1654138260000|2022-06-02 02:51:00|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|1
1654138280000|2022-06-02 02:51:20|1587|1585.8|1586.9|1585.7|1587|1585.8|1586.9|1585.7|5
1654138300000|2022-06-02 02:51:40|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|3
1654138310000|2022-06-02 02:51:50|||||||||1
1654138330000|2022-06-02 02:52:10|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|0
1654138340000|2022-06-02 02:52:20|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|0
1654138350000|2022-06-02 02:52:30|1586.7|1585.5|1586.5|1585.3|1586.7|1585.5|1586.5|1585.3|1
1654138360000|2022-06-02 02:52:40|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|3
1654138370000|2022-06-02 02:52:50|1586.9|1585.7|1587|1585.8|1587|1585.8|1586.9|1585.7|2
1654138380000|2022-06-02 02:53:00|1586.9|1585.7|1587.2|1586|1587.3|1586.1|1586.8|1585.6|1
1654138400000|2022-06-02 02:53:20|1587.1|1585.9|1587.2|1586|1587.2|1586|1587.1|1585.9|0
1654138410000|2022-06-02 02:53:30|1587.4|1586.2|1587.3|1586.1|1587.4|1586.2|1587.3|1586.1|2
1654138420000|2022-06-02 02:53:40|||||||||2
1654138430000|2022-06-02 02:53:50|1587.5|1586.3|1587.5|1586.3|1587.5|1586.3|1587.5|1586.3|4
1654138440000|2022-06-02 02:54:00|1587.4|1586.2|1587.8|1586.6|1587.9|1586.7|1587.4|1586.2|1
1654138450000|2022-06-02 02:54:10|1587.7|1586.5|1587.8|1586.6|1587.8|1586.6|1587.7|1586.5|0
1654138460000|2022-06-02 02:54:20|1587.9|1586.7|1588.3|1587.1|1588.3|1587.1|1587.9|1586.7|3
1654138470000|2022-06-02 02:54:30|1588.2|1587|1588.2|1587|1588.2|1587|1588.2|1587|3
1654138480000|2022-06-02 02:54:40|1588.3|1587.1|1588.4|1587.2|1588.4|1587.2|1588.3|1587.1|2
1654138490000|2022-06-02 02:54:50|1588.3|1587.1|1588.4|1587.2|1588.4|1587.2|1588.3|1587.1|0
1654138500000|2022-06-02 02:55:00|1588.3|1587.1|1588.3|1587.1|1588.4|1587.2|1588.3|1587.1|1
1654138510000|2022-06-02 02:55:10|1588.4|1587.2|1588.3|1587.1|1588.4|1587.2|1588.3|1587.1|1
1654138520000|2022-06-02 02:55:20|1588.4|1587.2|1588.7|1587.5|1588.7|1587.5|1588.4|1587.2|1
1654138530000|2022-06-02 02:55:30|||||||||4
1654138540000|2022-06-02 02:55:40|1588.6|1587.4|1589|1587.8|1589|1587.8|1588.6|1587.4|1
1654138550000|2022-06-02 02:55:50|1588.8|1587.6|1588.7|1587.5|1588.8|1587.6|1588.7|1587.5|0
1654138560000|2022-06-02 02:56:00|||||||||1
1654138570000|2022-06-02 02:56:10|1588.6|1587.4|1588.3|1587.1|1588.6|1587.4|1588.3|1587.1|2
1654138580000|2022-06-02 02:56:20|1588.2|1587|1588.3|1587.1|1588.3|1587.1|1588.2|1587|0
1654138590000|2022-06-02 02:56:30|1588.4|1587.2|1588.8|1587.6|1588.8|1587.6|1588.4|1587.2|3
1654138600000|2022-06-02 02:56:40|1588.7|1587.5|1588.8|1587.6|1588.9|1587.7|1588.7|1587.5|0
1654138610000|2022-06-02 02:56:50|||||||||1
1654138620000|2022-06-02 02:57:00|1589.2|1588|1589.1|1587.9|1589.2|1588|1589.1|1587.9|1
1654138630000|2022-06-02 02:57:10|1589.2|1588|1589.3|1588.1|1589.3|1588.1|1589.2|1588|0
1654138640000|2022-06-02 02:57:20|1589.1|1587.9|1589.1|1587.9|1589.1|1587.9|1589.1|1587.9|0
1654138650000|2022-06-02 02:57:30|1589|1587.8|1588.8|1587.6|1589|1587.8|1588.8|1587.6|0
1654138660000|2022-06-02 02:57:40|1589|1587.8|1588.9|1587.7|1589|1587.8|1588.9|1587.7|1
1654138670000|2022-06-02 02:57:50|1589|1587.8|1588.9|1587.7|1589.3|1588.1|1588.9|1587.7|11
1654138680000|2022-06-02 02:58:00|1589|1587.8|1589.2|1588|1589.2|1588|1588.9|1587.7|2
1654138690000|2022-06-02 02:58:10|1589.3|1588.1|1589|1587.8|1589.3|1588.1|1589|1587.8|9
1654138700000|2022-06-02 02:58:20|1589.2|1588|1589|1587.8|1589.2|1588|1589|1587.8|1
1654138710000|2022-06-02 02:58:30|||||||||1
1654138720000|2022-06-02 02:58:40|1589.2|1588|1589.3|1588.1|1589.3|1588.1|1589.2|1588|6
1654138730000|2022-06-02 02:58:50|1589.4|1588.2|1589.5|1588.3|1589.5|1588.3|1589.4|1588.2|0
1654138740000|2022-06-02 02:59:00|1589.4|1588.2|1589.2|1588|1589.4|1588.2|1589.2|1588|3
1654138750000|2022-06-02 02:59:10|1589.1|1587.9|1589.2|1588|1589.2|1588|1589.1|1587.9|2
1654138760000|2022-06-02 02:59:20|1589.1|1587.9|1589.1|1587.9|1589.1|1587.9|1589.1|1587.9|0
1654138780000|2022-06-02 02:59:40|1589.2|1588|1589.2|1588|1589.2|1588|1589.2|1588|0
1654138800000|2022-06-02 03:00:00|1589.3|1588.1|1589.2|1588|1589.4|1588.2|1589.2|1588|0
1654138820000|2022-06-02 03:00:20|1589.4|1588.2|1589.4|1588.2|1589.4|1588.2|1589.4|1588.2|0
1654138830000|2022-06-02 03:00:30|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|2
1654138860000|2022-06-02 03:01:00|1590.2|1589|1590.2|1589|1590.2|1589|1590.1|1588.9|7
1654138870000|2022-06-02 03:01:10|1590.3|1589.1|1590|1588.8|1590.4|1589.2|1590|1588.8|14
1654138880000|2022-06-02 03:01:20|1589.9|1588.7|1590|1588.8|1590|1588.8|1589.9|1588.7|8
1654138890000|2022-06-02 03:01:30|1589.9|1588.7|1590|1588.8|1590|1588.8|1589.4|1588.2|12
1654138900000|2022-06-02 03:01:40|1589.9|1588.7|1589.9|1588.7|1589.9|1588.7|1589.9|1588.7|0
1654138910000|2022-06-02 03:01:50|1590|1588.8|1590|1588.8|1590|1588.8|1590|1588.8|1
1654138920000|2022-06-02 03:02:00|1589.9|1588.7|1589.7|1588.5|1589.9|1588.7|1589.7|1588.5|4
1654138930000|2022-06-02 03:02:10|1589.6|1588.4|1589.8|1588.6|1589.8|1588.6|1589.6|1588.4|1
1654138940000|2022-06-02 03:02:20|1590|1588.8|1590.1|1588.9|1590.2|1589|1590|1588.8|4
1654138950000|2022-06-02 03:02:30|1590.3|1589.1|1590.4|1589.2|1590.5|1589.3|1590.1|1588.9|3
1654138960000|2022-06-02 03:02:40|1590.5|1589.3|1590.3|1589.1|1590.5|1589.3|1590.3|1589.1|4
1654138970000|2022-06-02 03:02:50|1591.5|1590.3|1591.4|1590.2|1591.6|1590.4|1591.3|1590.1|18
1654138980000|2022-06-02 03:03:00|1591.2|1590|1590.9|1589.7|1591.3|1590.1|1590.9|1589.7|10
1654138990000|2022-06-02 03:03:10|1590.8|1589.6|1590.6|1589.4|1590.8|1589.6|1590.6|1589.4|1
1654139000000|2022-06-02 03:03:20|1590.7|1589.5|1591|1589.8|1591.2|1590|1590.6|1589.4|7
1654139010000|2022-06-02 03:03:30|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|0
1654139020000|2022-06-02 03:03:40|||||||||1
1654139030000|2022-06-02 03:03:50|1590.7|1589.5|1590.8|1589.6|1591|1589.8|1590.7|1589.5|4
1654139060000|2022-06-02 03:04:20|1590.7|1589.5|1590.4|1589.2|1590.7|1589.5|1590.4|1589.2|1
1654139070000|2022-06-02 03:04:30|1590.7|1589.5|1591|1589.8|1591|1589.8|1590.7|1589.5|3
1654139080000|2022-06-02 03:04:40|1590.9|1589.7|1591.1|1589.9|1591.1|1589.9|1590.9|1589.7|0
1654139090000|2022-06-02 03:04:50|1590.9|1589.7|1590.2|1589|1590.9|1589.7|1590.2|1589|10
1654139100000|2022-06-02 03:05:00|||||||||1
1654139120000|2022-06-02 03:05:20|1590.3|1589.1|1590.9|1589.7|1591.1|1589.9|1590.3|1589.1|3
1654139130000|2022-06-02 03:05:30|1590.8|1589.6|1590.9|1589.7|1590.9|1589.7|1590.7|1589.5|0
1654139140000|2022-06-02 03:05:40|1591.1|1589.9|1591.1|1589.9|1591.1|1589.9|1591.1|1589.9|1
1654139150000|2022-06-02 03:05:50|1590.9|1589.7|1590.9|1589.7|1590.9|1589.7|1590.9|1589.7|0
1654139160000|2022-06-02 03:06:00|1591|1589.8|1591.7|1590.5|1591.7|1590.5|1591|1589.8|5
1654139170000|2022-06-02 03:06:10|1591.8|1590.6|1591.6|1590.4|1591.8|1590.6|1591.6|1590.4|0
1654139180000|2022-06-02 03:06:20|1591.5|1590.3|1590.9|1589.7|1591.5|1590.3|1590.9|1589.7|7
1654139190000|2022-06-02 03:06:30|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|1
1654139200000|2022-06-02 03:06:40|1590.7|1589.5|1590.7|1589.5|1590.7|1589.5|1590.6|1589.4|6
1654139210000|2022-06-02 03:06:50|1590.8|1589.6|1591.1|1589.9|1591.1|1589.9|1590.8|1589.6|1
1654139220000|2022-06-02 03:07:00|1590.9|1589.7|1591.3|1590.1|1591.5|1590.3|1590.9|1589.7|12
1654139240000|2022-06-02 03:07:20|1591.2|1590|1591.2|1590|1591.2|1590|1591.2|1590|1
1654139250000|2022-06-02 03:07:30|1591.3|1590.1|1591.3|1590.1|1591.5|1590.3|1591.3|1590.1|0
1654139260000|2022-06-02 03:07:40|1591.6|1590.4|1591.6|1590.4|1591.6|1590.4|1591.6|1590.4|3
1654139270000|2022-06-02 03:07:50|1591.5|1590.3|1591.5|1590.3|1591.5|1590.3|1591.5|1590.3|2
1654139280000|2022-06-02 03:08:00|1591.7|1590.5|1591.7|1590.5|1591.7|1590.5|1591.4|1590.2|4
1654139290000|2022-06-02 03:08:10|1591.8|1590.6|1591.5|1590.3|1591.8|1590.6|1591.4|1590.2|9
1654139300000|2022-06-02 03:08:20|1591.4|1590.2|1591.3|1590.1|1591.4|1590.2|1591.3|1590.1|0
1654139320000|2022-06-02 03:08:40|1591.4|1590.2|1591.3|1590.1|1591.4|1590.2|1591.3|1590.1|0
1654139330000|2022-06-02 03:08:50|1591.2|1590|1591.2|1590|1591.2|1590|1591.2|1590|1
1654139340000|2022-06-02 03:09:00|1591|1589.8|1591|1589.8|1591|1589.8|1591|1589.8|1
1654139350000|2022-06-02 03:09:10|1591.1|1589.9|1591.3|1590.1|1591.3|1590.1|1591.1|1589.9|2
1654139360000|2022-06-02 03:09:20|1591.2|1590|1591.2|1590|1591.2|1590|1591.2|1590|1
1654139370000|2022-06-02 03:09:30|1591.3|1590.1|1591.2|1590|1591.4|1590.2|1591.2|1590|1
1654139380000|2022-06-02 03:09:40|1591.3|1590.1|1591.2|1590|1591.3|1590.1|1591.2|1590|3
1654139390000|2022-06-02 03:09:50|1591|1589.8|1591|1589.8|1591.2|1590|1591|1589.8|3
1654139400000|2022-06-02 03:10:00|1590.9|1589.7|1590.9|1589.7|1590.9|1589.7|1590.7|1589.5|0
1654139410000|2022-06-02 03:10:10|1591|1589.8|1590.9|1589.7|1591|1589.8|1590.9|1589.7|8
1654139430000|2022-06-02 03:10:30|1590.8|1589.6|1591.2|1590|1591.3|1590.1|1590.8|1589.6|3
1654139440000|2022-06-02 03:10:40|1591.3|1590.1|1591.2|1590|1591.3|1590.1|1591.2|1590|0
1654139460000|2022-06-02 03:11:00|1591.1|1589.9|1590.6|1589.4|1591.1|1589.9|1590.6|1589.4|2
1654139470000|2022-06-02 03:11:10|||||||||3
1654139480000|2022-06-02 03:11:20|1590.4|1589.2|1590.6|1589.4|1590.7|1589.5|1590.4|1589.2|2
1654139510000|2022-06-02 03:11:50|1590.5|1589.3|1590.4|1589.2|1590.5|1589.3|1590.4|1589.2|0
1654139520000|2022-06-02 03:12:00|1590.3|1589.1|1590.3|1589.1|1590.3|1589.1|1590.3|1589.1|1
1654139540000|2022-06-02 03:12:20|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|2
1654139550000|2022-06-02 03:12:30|1590.3|1589.1|1590.2|1589|1590.3|1589.1|1590.1|1588.9|3
1654139560000|2022-06-02 03:12:40|1590.1|1588.9|1590.1|1588.9|1590.1|1588.9|1590.1|1588.9|0
1654139570000|2022-06-02 03:12:50|1590.2|1589|1590.1|1588.9|1590.2|1589|1590.1|1588.9|0
1654139580000|2022-06-02 03:13:00|1590.2|1589|1590.1|1588.9|1590.2|1589|1590.1|1588.9|0
1654139600000|2022-06-02 03:13:20|1590|1588.8|1590|1588.8|1590|1588.8|1589.7|1588.5|8
1654139610000|2022-06-02 03:13:30|1589.9|1588.7|1589.9|1588.7|1589.9|1588.7|1589.9|1588.7|0
1654139620000|2022-06-02 03:13:40|1589.7|1588.5|1589.9|1588.7|1589.9|1588.7|1589.7|1588.5|0
1654139640000|2022-06-02 03:14:00|1590|1588.8|1589.9|1588.7|1590|1588.8|1589.9|1588.7|3
1654139650000|2022-06-02 03:14:10|1590|1588.8|1590|1588.8|1590|1588.8|1590|1588.8|0
1654139690000|2022-06-02 03:14:50|1590.3|1589.1|1590.6|1589.4|1590.6|1589.4|1590.3|1589.1|12
1654139700000|2022-06-02 03:15:00|1590.5|1589.3|1590.9|1589.7|1591|1589.8|1590.5|1589.3|5
1654139710000|2022-06-02 03:15:10|1591|1589.8|1590.8|1589.6|1591|1589.8|1590.8|1589.6|1
1654139730000|2022-06-02 03:15:30|1590.7|1589.5|1590.7|1589.5|1590.7|1589.5|1590.7|1589.5|0
1654139780000|2022-06-02 03:16:20|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|0
1654139790000|2022-06-02 03:16:30|1590.7|1589.5|1590.7|1589.5|1590.7|1589.5|1590.7|1589.5|0
1654139800000|2022-06-02 03:16:40|||||||||1
1654139810000|2022-06-02 03:16:50|||||||||1
1654139830000|2022-06-02 03:17:10|1590.8|1589.6|1590.4|1589.2|1590.8|1589.6|1590.3|1589.1|3
1654139860000|2022-06-02 03:17:40|1590.6|1589.4|1590.4|1589.2|1590.6|1589.4|1590.4|1589.2|0
1654139880000|2022-06-02 03:18:00|1590.6|1589.4|1590.6|1589.4|1590.6|1589.4|1590.6|1589.4|0
1654139900000|2022-06-02 03:18:20|1590.5|1589.3|1590.5|1589.3|1590.5|1589.3|1590.5|1589.3|0
1654139910000|2022-06-02 03:18:30|1590.6|1589.4|1590.4|1589.2|1590.6|1589.4|1590.4|1589.2|2
1654139930000|2022-06-02 03:18:50|1590.5|1589.3|1590.5|1589.3|1590.6|1589.4|1590.4|1589.2|0
1654139940000|2022-06-02 03:19:00|1590.4|1589.2|1590.5|1589.3|1590.5|1589.3|1590.4|1589.2|0
1654139950000|2022-06-02 03:19:10|1590.4|1589.2|1590.1|1588.9|1590.4|1589.2|1590.1|1588.9|0
1654139990000|2022-06-02 03:19:50|1590.2|1589|1590.2|1589|1590.2|1589|1590.2|1589|1
1654140000000|2022-06-02 03:20:00|1590.1|1588.9|1590.2|1589|1590.2|1589|1590.1|1588.9|0
1654140020000|2022-06-02 03:20:20|1590.1|1588.9|1590.1|1588.9|1590.1|1588.9|1590.1|1588.9|0
1654140030000|2022-06-02 03:20:30|1590.3|1589.1|1590.3|1589.1|1590.3|1589.1|1590.3|1589.1|2
1654140040000|2022-06-02 03:20:40|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|0
1654140050000|2022-06-02 03:20:50|1590.6|1589.4|1590.6|1589.4|1590.6|1589.4|1590.5|1589.3|3
1654140060000|2022-06-02 03:21:00|1590.5|1589.3|1590.6|1589.4|1590.6|1589.4|1590.5|1589.3|3
1654140070000|2022-06-02 03:21:10|1590.5|1589.3|1590.3|1589.1|1590.5|1589.3|1590.3|1589.1|8
1654140080000|2022-06-02 03:21:20|1590|1588.8|1589.9|1588.7|1590|1588.8|1589.9|1588.7|0
1654140090000|2022-06-02 03:21:30|1590|1588.8|1590|1588.8|1590|1588.8|1589.9|1588.7|1
1654140100000|2022-06-02 03:21:40|1589.9|1588.7|1589.8|1588.6|1589.9|1588.7|1589.8|1588.6|1
1654140110000|2022-06-02 03:21:50|1589.9|1588.7|1589.8|1588.6|1589.9|1588.7|1589.8|1588.6|0
1654140120000|2022-06-02 03:22:00|1589.9|1588.7|1590|1588.8|1590.1|1588.9|1589.8|1588.6|8
1654140130000|2022-06-02 03:22:10|1589.8|1588.6|1589.8|1588.6|1589.8|1588.6|1589.8|1588.6|0
1654140140000|2022-06-02 03:22:20|1590|1588.8|1590|1588.8|1590|1588.8|1590|1588.8|2
1654140150000|2022-06-02 03:22:30|1589.8|1588.6|1589.8|1588.6|1590.1|1588.9|1589.8|1588.6|2
1654140160000|2022-06-02 03:22:40|1589.9|1588.7|1590|1588.8|1590|1588.8|1589.9|1588.7|0
1654140170000|2022-06-02 03:22:50|||||||||2
1654140180000|2022-06-02 03:23:00|1589.8|1588.6|1589.8|1588.6|1589.8|1588.6|1589.8|1588.6|0
1654140190000|2022-06-02 03:23:10|1589.9|1588.7|1589.9|1588.7|1589.9|1588.7|1589.9|1588.7|0
1654140210000|2022-06-02 03:23:30|1589.8|1588.6|1590|1588.8|1590.1|1588.9|1589.8|1588.6|3
1654140220000|2022-06-02 03:23:40|1590.1|1588.9|1590|1588.8|1590.1|1588.9|1590|1588.8|0
1654140230000|2022-06-02 03:23:50|1590.1|1588.9|1590.1|1588.9|1590.1|1588.9|1590.1|1588.9|0
1654140240000|2022-06-02 03:24:00|1590|1588.8|1589.8|1588.6|1590|1588.8|1589.8|1588.6|0
1654140250000|2022-06-02 03:24:10|1589.9|1588.7|1589.9|1588.7|1589.9|1588.7|1589.9|1588.7|3
1654140260000|2022-06-02 03:24:20|1590|1588.8|1590|1588.8|1590|1588.8|1590|1588.8|1
1654140270000|2022-06-02 03:24:30|||||||||1
1654140280000|2022-06-02 03:24:40|1589.9|1588.7|1589.7|1588.5|1589.9|1588.7|1589.7|1588.5|12
1654140290000|2022-06-02 03:24:50|1589.8|1588.6|1589.8|1588.6|1589.8|1588.6|1589.8|1588.6|0
1654140300000|2022-06-02 03:25:00|1589.7|1588.5|1589.7|1588.5|1589.8|1588.6|1589.7|1588.5|2
1654140330000|2022-06-02 03:25:30|1589.8|1588.6|1589.6|1588.4|1589.8|1588.6|1589.6|1588.4|1
1654140340000|2022-06-02 03:25:40|1589.1|1587.9|1589.1|1587.9|1589.2|1588|1589.1|1587.9|1
1654140390000|2022-06-02 03:26:30|1589|1587.8|1589.3|1588.1|1589.3|1588.1|1589|1587.8|4
1654140400000|2022-06-02 03:26:40|1589.2|1588|1589.3|1588.1|1589.3|1588.1|1589.2|1588|0
1654140420000|2022-06-02 03:27:00|1588.8|1587.6|1588.7|1587.5|1588.9|1587.7|1588.7|1587.5|21
1654140430000|2022-06-02 03:27:10|1588.6|1587.4|1588.6|1587.4|1588.6|1587.4|1588.6|1587.4|0
1654140440000|2022-06-02 03:27:20|||||||||1
1654140460000|2022-06-02 03:27:40|||||||||4
1654140470000|2022-06-02 03:27:50|||||||||1
1654140480000|2022-06-02 03:28:00|1588.7|1587.5|1588.8|1587.6|1588.8|1587.6|1588.7|1587.5|1
1654140490000|2022-06-02 03:28:10|1588.9|1587.7|1588.8|1587.6|1588.9|1587.7|1588.8|1587.6|0
1654140530000|2022-06-02 03:28:50|1588.7|1587.5|1589|1587.8|1589|1587.8|1588.7|1587.5|14
1654140590000|2022-06-02 03:29:50|1589.1|1587.9|1589|1587.8|1589.1|1587.9|1589|1587.8|0
1654140640000|2022-06-02 03:30:40|1588.8|1587.6|1588.8|1587.6|1588.8|1587.6|1588.8|1587.6|2
1654140660000|2022-06-02 03:31:00|1588.7|1587.5|1588.7|1587.5|1588.7|1587.5|1588.7|1587.5|1
1654140770000|2022-06-02 03:32:50|1588.8|1587.6|1588.7|1587.5|1588.9|1587.7|1588.7|1587.5|0
1654140790000|2022-06-02 03:33:10|1588.6|1587.4|1588.6|1587.4|1588.6|1587.4|1588.6|1587.4|1
1654140810000|2022-06-02 03:33:30|1588.4|1587.2|1587.7|1586.5|1588.4|1587.2|1587.7|1586.5|19
1654140820000|2022-06-02 03:33:40|1587.6|1586.4|1587.8|1586.6|1587.8|1586.6|1587.6|1586.4|1
1654140830000|2022-06-02 03:33:50|1587.6|1586.4|1587.8|1586.6|1587.8|1586.6|1587.6|1586.4|23
1654140840000|2022-06-02 03:34:00|1587.7|1586.5|1587.6|1586.4|1587.7|1586.5|1587.6|1586.4|1
1654140850000|2022-06-02 03:34:10|1587.5|1586.3|1587.5|1586.3|1587.6|1586.4|1587.5|1586.3|3
1654140860000|2022-06-02 03:34:20|||||||||1
1654140890000|2022-06-02 03:34:50|1587.4|1586.2|1587.4|1586.2|1587.4|1586.2|1587.4|1586.2|3
1654140900000|2022-06-02 03:35:00|1587.3|1586.1|1587.2|1586|1587.3|1586.1|1587.2|1586|1
1654140910000|2022-06-02 03:35:10|1587.3|1586.1|1587.2|1586|1587.3|1586.1|1587.2|1586|0
1654140950000|2022-06-02 03:35:50|1587.3|1586.1|1587.3|1586.1|1587.3|1586.1|1587.3|1586.1|0
1654140970000|2022-06-02 03:36:10|||||||||1
1654140980000|2022-06-02 03:36:20|1587.2|1586|1587.2|1586|1587.2|1586|1587.2|1586|0
1654141040000|2022-06-02 03:37:20|1587.3|1586.1|1587.3|1586.1|1587.3|1586.1|1587.3|1586.1|0
1654141050000|2022-06-02 03:37:30|1587.1|1585.9|1587.2|1586|1587.2|1586|1587.1|1585.9|0
1654141090000|2022-06-02 03:38:10|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|1
1654141190000|2022-06-02 03:39:50|1587.2|1586|1587.3|1586.1|1587.3|1586.1|1587.2|1586|5
1654141200000|2022-06-02 03:40:00|1587.2|1586|1587.2|1586|1587.2|1586|1587.2|1586|0
1654141210000|2022-06-02 03:40:10|1587.4|1586.2|1587.4|1586.2|1587.4|1586.2|1587.4|1586.2|1
1654141250000|2022-06-02 03:40:50|1587.2|1586|1587.2|1586|1587.2|1586|1587.2|1586|0
1654141260000|2022-06-02 03:41:00|1587.3|1586.1|1587.3|1586.1|1587.3|1586.1|1587.2|1586|8
1654141310000|2022-06-02 03:41:50|1587.4|1586.2|1587.4|1586.2|1587.4|1586.2|1587.4|1586.2|0
1654141340000|2022-06-02 03:42:20|1587.3|1586.1|1587.2|1586|1587.3|1586.1|1587.2|1586|0
1654141350000|2022-06-02 03:42:30|1587.3|1586.1|1587.3|1586.1|1587.3|1586.1|1587.3|1586.1|1
1654141380000|2022-06-02 03:43:00|1587.2|1586|1587.2|1586|1587.2|1586|1587.2|1586|1
1654141450000|2022-06-02 03:44:10|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|0
1654141530000|2022-06-02 03:45:30|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|2
1654141550000|2022-06-02 03:45:50|1587|1585.8|1587|1585.8|1587|1585.8|1587|1585.8|0
1654141570000|2022-06-02 03:46:10|1587.1|1585.9|1586.9|1585.7|1587.1|1585.9|1586.9|1585.7|2
1654141580000|2022-06-02 03:46:20|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|15
1654141590000|2022-06-02 03:46:30|1586.2|1585|1586.2|1585|1586.2|1585|1586.2|1585|2
1654141600000|2022-06-02 03:46:40|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|2
1654141610000|2022-06-02 03:46:50|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|1586.4|1585.2|4
1654141630000|2022-06-02 03:47:10|1586.4|1585.2|1586.6|1585.4|1586.6|1585.4|1586.4|1585.2|6
1654141650000|2022-06-02 03:47:30|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|1
1654141670000|2022-06-02 03:47:50|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|0
1654141680000|2022-06-02 03:48:00|||||||||1
1654141770000|2022-06-02 03:49:30|1586.9|1585.7|1586.7|1585.5|1586.9|1585.7|1586.7|1585.5|1
1654141800000|2022-06-02 03:50:00|1586.9|1585.7|1586.8|1585.6|1586.9|1585.7|1586.8|1585.6|0
1654141810000|2022-06-02 03:50:10|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|0
1654141950000|2022-06-02 03:52:30|1586.6|1585.4|1586.6|1585.4|1586.7|1585.5|1586.6|1585.4|1
1654142000000|2022-06-02 03:53:20|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|0
1654142020000|2022-06-02 03:53:40|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|0
1654142090000|2022-06-02 03:54:50|1586.5|1585.3|1586.6|1585.4|1586.6|1585.4|1586.5|1585.3|1
1654142100000|2022-06-02 03:55:00|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|0
1654142120000|2022-06-02 03:55:20|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|0
1654142170000|2022-06-02 03:56:10|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|1
1654142180000|2022-06-02 03:56:20|||||||||1
1654142220000|2022-06-02 03:57:00|1586.5|1585.3|1586.4|1585.2|1586.5|1585.3|1586.4|1585.2|5
1654142280000|2022-06-02 03:58:00|||||||||1
1654142290000|2022-06-02 03:58:10|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|2
1654142310000|2022-06-02 03:58:30|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|0
1654142320000|2022-06-02 03:58:40|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|3
1654142330000|2022-06-02 03:58:50|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|1586.7|1585.5|0
1654142390000|2022-06-02 03:59:50|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|0
1654142400000|2022-06-02 04:00:00|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|3
1654142440000|2022-06-02 04:00:40|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|0
1654142450000|2022-06-02 04:00:50|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|1586.8|1585.6|0
1654142490000|2022-06-02 04:01:30|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|0
1654142510000|2022-06-02 04:01:50|||||||||1
1654142540000|2022-06-02 04:02:20|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|0
1654142560000|2022-06-02 04:02:40|1586.9|1585.7|1586.8|1585.6|1586.9|1585.7|1586.8|1585.6|3
1654142640000|2022-06-02 04:04:00|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|1
1654142650000|2022-06-02 04:04:10|||||||||1
1654142660000|2022-06-02 04:04:20|1587.2|1586|1587.2|1586|1587.3|1586.1|1587.2|1586|5
1654142730000|2022-06-02 04:05:30|1587.3|1586.1|1587.2|1586|1587.3|1586.1|1587.2|1586|1
1654142740000|2022-06-02 04:05:40|1587.4|1586.2|1587.4|1586.2|1587.4|1586.2|1587.4|1586.2|2
1654142770000|2022-06-02 04:06:10|1587.5|1586.3|1587.5|1586.3|1587.5|1586.3|1587.5|1586.3|0
1654142780000|2022-06-02 04:06:20|1587.7|1586.5|1587.4|1586.2|1587.7|1586.5|1587.3|1586.1|1
1654142790000|2022-06-02 04:06:30|1587.5|1586.3|1587.5|1586.3|1587.5|1586.3|1587.5|1586.3|0
1654142880000|2022-06-02 04:08:00|1587|1585.8|1587|1585.8|1587.1|1585.9|1587|1585.8|6
1654142890000|2022-06-02 04:08:10|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|0
1654142920000|2022-06-02 04:08:40|1587|1585.8|1587|1585.8|1587|1585.8|1587|1585.8|0
1654142930000|2022-06-02 04:08:50|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|3
1654142940000|2022-06-02 04:09:00|1586.9|1585.7|1586.8|1585.6|1586.9|1585.7|1586.8|1585.6|0
1654142950000|2022-06-02 04:09:10|1586.9|1585.7|1586.8|1585.6|1586.9|1585.7|1586.8|1585.6|0
1654142970000|2022-06-02 04:09:30|||||||||1
1654142980000|2022-06-02 04:09:40|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|0
1654143070000|2022-06-02 04:11:10|1586.7|1585.5|1586.8|1585.6|1586.8|1585.6|1586.7|1585.5|1
1654143140000|2022-06-02 04:12:20|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|0
1654143150000|2022-06-02 04:12:30|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|0
1654143160000|2022-06-02 04:12:40|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|0
1654143180000|2022-06-02 04:13:00|1587|1585.8|1586.9|1585.7|1587|1585.8|1586.9|1585.7|0
1654143200000|2022-06-02 04:13:20|||||||||5
1654143220000|2022-06-02 04:13:40|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|6
1654143280000|2022-06-02 04:14:40|||||||||2
1654143360000|2022-06-02 04:16:00|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|1
1654143390000|2022-06-02 04:16:30|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|1586.5|1585.3|0
1654143410000|2022-06-02 04:16:50|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|0
1654143420000|2022-06-02 04:17:00|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|0
1654143430000|2022-06-02 04:17:10|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|0
1654143440000|2022-06-02 04:17:20|||||||||2
1654143450000|2022-06-02 04:17:30|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|0
1654143490000|2022-06-02 04:18:10|1586.8|1585.6|1586.7|1585.5|1586.8|1585.6|1586.7|1585.5|0
1654143510000|2022-06-02 04:18:30|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|0
1654143540000|2022-06-02 04:19:00|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|1
1654143570000|2022-06-02 04:19:30|||||||||4
1654143590000|2022-06-02 04:19:50|1586.6|1585.4|1586.7|1585.5|1586.8|1585.6|1586.6|1585.4|1
1654143600000|2022-06-02 04:20:00|1586.8|1585.6|1586.6|1585.4|1586.8|1585.6|1586.6|1585.4|2
1654143620000|2022-06-02 04:20:20|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|2
1654143630000|2022-06-02 04:20:30|||||||||1
1654143710000|2022-06-02 04:21:50|||||||||1
1654143770000|2022-06-02 04:22:50|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|0
1654143800000|2022-06-02 04:23:20|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|0
1654143820000|2022-06-02 04:23:40|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|0
1654143840000|2022-06-02 04:24:00|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|4
1654143850000|2022-06-02 04:24:10|1586.2|1585|1586.2|1585|1586.3|1585.1|1586.2|1585|0
1654143890000|2022-06-02 04:24:50|1586.1|1584.9|1586|1584.8|1586.1|1584.9|1586|1584.8|3
1654143900000|2022-06-02 04:25:00|1585.9|1584.7|1585.8|1584.6|1585.9|1584.7|1585.8|1584.6|1
1654143920000|2022-06-02 04:25:20|||||||||1
1654143930000|2022-06-02 04:25:30|1586|1584.8|1586|1584.8|1586|1584.8|1586|1584.8|5
1654143950000|2022-06-02 04:25:50|||||||||3
1654143960000|2022-06-02 04:26:00|1586.1|1584.9|1586|1584.8|1586.1|1584.9|1586|1584.8|2
1654144010000|2022-06-02 04:26:50|||||||||1
1654144060000|2022-06-02 04:27:40|||||||||1
1654144070000|2022-06-02 04:27:50|||||||||1
1654144120000|2022-06-02 04:28:40|1585.8|1584.6|1585.8|1584.6|1585.8|1584.6|1585.8|1584.6|1
1654144140000|2022-06-02 04:29:00|1585.6|1584.4|1585.8|1584.6|1585.8|1584.6|1585.6|1584.4|3
1654144150000|2022-06-02 04:29:10|1585.7|1584.5|1584.4|1583.2|1585.7|1584.5|1584.4|1583.2|14
1654144160000|2022-06-02 04:29:20|1584.5|1583.3|1585.2|1584|1585.2|1584|1584.5|1583.3|4
1654144170000|2022-06-02 04:29:30|1585.1|1583.9|1585.1|1583.9|1585.1|1583.9|1585.1|1583.9|0
1654144180000|2022-06-02 04:29:40|||||||||1
1654144200000|2022-06-02 04:30:00|1585|1583.8|1584.9|1583.7|1585.1|1583.9|1584.9|1583.7|1
1654144230000|2022-06-02 04:30:30|1585|1583.8|1585|1583.8|1585|1583.8|1585|1583.8|0
1654144240000|2022-06-02 04:30:40|1584.9|1583.7|1584.9|1583.7|1585|1583.8|1584.9|1583.7|0
1654144270000|2022-06-02 04:31:10|1585|1583.8|1585.6|1584.4|1585.6|1584.4|1585|1583.8|2
1654144320000|2022-06-02 04:32:00|1585.4|1584.2|1585.4|1584.2|1585.4|1584.2|1585.4|1584.2|1
1654144350000|2022-06-02 04:32:30|1585.6|1584.4|1585.6|1584.4|1585.6|1584.4|1585.6|1584.4|0
1654144430000|2022-06-02 04:33:50|1585.7|1584.5|1585.7|1584.5|1585.7|1584.5|1585.7|1584.5|2
1654144440000|2022-06-02 04:34:00|1585.6|1584.4|1585.6|1584.4|1585.6|1584.4|1585.6|1584.4|2
1654144490000|2022-06-02 04:34:50|||||||||1
1654144520000|2022-06-02 04:35:20|||||||||3
1654144530000|2022-06-02 04:35:30|||||||||1
1654144560000|2022-06-02 04:36:00|1585.4|1584.2|1585.5|1584.3|1585.5|1584.3|1585.4|1584.2|5
1654144610000|2022-06-02 04:36:50|1585.6|1584.4|1585.5|1584.3|1585.6|1584.4|1585.5|1584.3|1
1654144630000|2022-06-02 04:37:10|1585.6|1584.4|1585.5|1584.3|1585.6|1584.4|1585.5|1584.3|1
1654144650000|2022-06-02 04:37:30|1585.6|1584.4|1585.5|1584.3|1585.6|1584.4|1585.5|1584.3|0
1654144670000|2022-06-02 04:37:50|1586|1584.8|1585.8|1584.6|1586|1584.8|1585.8|1584.6|3
1654144680000|2022-06-02 04:38:00|1585.7|1584.5|1585.7|1584.5|1585.7|1584.5|1585.7|1584.5|0
1654144800000|2022-06-02 04:40:00|1585.6|1584.4|1585.6|1584.4|1585.6|1584.4|1585.6|1584.4|1
1654144840000|2022-06-02 04:40:40|1585.7|1584.5|1585.7|1584.5|1585.7|1584.5|1585.7|1584.5|0
1654144860000|2022-06-02 04:41:00|1585.8|1584.6|1586.4|1585.2|1586.4|1585.2|1585.8|1584.6|8
1654144870000|2022-06-02 04:41:10|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|1586.2|1585|1
1654144880000|2022-06-02 04:41:20|1586.2|1585|1586.3|1585.1|1586.3|1585.1|1586.2|1585|0
1654144900000|2022-06-02 04:41:40|1586.2|1585|1586.2|1585|1586.2|1585|1586.2|1585|0
1654144910000|2022-06-02 04:41:50|1586.4|1585.2|1586.5|1585.3|1586.5|1585.3|1586.3|1585.1|2
1654144920000|2022-06-02 04:42:00|1586.4|1585.2|1586.1|1584.9|1586.4|1585.2|1586.1|1584.9|2
1654144960000|2022-06-02 04:42:40|1586|1584.8|1586|1584.8|1586|1584.8|1586|1584.8|0
1654144970000|2022-06-02 04:42:50|1585.9|1584.7|1585.8|1584.6|1585.9|1584.7|1585.8|1584.6|0
1654145030000|2022-06-02 04:43:50|||||||||1
1654145040000|2022-06-02 04:44:00|1585.6|1584.4|1585.6|1584.4|1585.6|1584.4|1585.6|1584.4|3
1654145070000|2022-06-02 04:44:30|1585.7|1584.5|1586.1|1584.9|1586.1|1584.9|1585.7|1584.5|2
1654145080000|2022-06-02 04:44:40|1586|1584.8|1586|1584.8|1586|1584.8|1585.9|1584.7|0
1654145150000|2022-06-02 04:45:50|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|1
1654145160000|2022-06-02 04:46:00|1585.8|1584.6|1585.8|1584.6|1585.8|1584.6|1585.7|1584.5|1
1654145210000|2022-06-02 04:46:50|1585.7|1584.5|1585.7|1584.5|1585.7|1584.5|1585.7|1584.5|1
1654145230000|2022-06-02 04:47:10|1585.8|1584.6|1585.9|1584.7|1585.9|1584.7|1585.8|1584.6|0
1654145270000|2022-06-02 04:47:50|1585.7|1584.5|1585.7|1584.5|1585.7|1584.5|1585.7|1584.5|1
1654145330000|2022-06-02 04:48:50|||||||||1
1654145340000|2022-06-02 04:49:00|1585.6|1584.4|1585.6|1584.4|1585.6|1584.4|1585.6|1584.4|2
1654145350000|2022-06-02 04:49:10|||||||||1
1654145400000|2022-06-02 04:50:00|1585.5|1584.3|1585.5|1584.3|1585.5|1584.3|1585.4|1584.2|2
1654145460000|2022-06-02 04:51:00|||||||||1
1654145520000|2022-06-02 04:52:00|||||||||1
1654145570000|2022-06-02 04:52:50|1585.4|1584.2|1585.5|1584.3|1585.5|1584.3|1585.4|1584.2|1
1654145580000|2022-06-02 04:53:00|||||||||1
1654145670000|2022-06-02 04:54:30|1585.3|1584.1|1585.3|1584.1|1585.3|1584.1|1585.3|1584.1|0
1654145700000|2022-06-02 04:55:00|1585.4|1584.2|1585.5|1584.3|1585.5|1584.3|1585.4|1584.2|2
1654145730000|2022-06-02 04:55:30|1585.7|1584.5|1585.7|1584.5|1585.7|1584.5|1585.7|1584.5|2
1654145760000|2022-06-02 04:56:00|||||||||1
1654145820000|2022-06-02 04:57:00|1585.6|1584.4|1585.6|1584.4|1585.6|1584.4|1585.6|1584.4|2
1654145840000|2022-06-02 04:57:20|1585.7|1584.5|1585.6|1584.4|1585.7|1584.5|1585.6|1584.4|1
1654145850000|2022-06-02 04:57:30|1585.5|1584.3|1585.5|1584.3|1585.5|1584.3|1585.5|1584.3|1
1654145860000|2022-06-02 04:57:40|1585.4|1584.2|1585.5|1584.3|1585.5|1584.3|1585.4|1584.2|0
1654145870000|2022-06-02 04:57:50|||||||||2
1654145880000|2022-06-02 04:58:00|1585.4|1584.2|1585.5|1584.3|1585.5|1584.3|1585.4|1584.2|0
1654146000000|2022-06-02 05:00:00|1585.8|1584.6|1585.8|1584.6|1585.9|1584.7|1585.7|1584.5|5
1654146060000|2022-06-02 05:01:00|1585.7|1584.5|1585.7|1584.5|1585.7|1584.5|1585.7|1584.5|1
1654146070000|2022-06-02 05:01:10|1585.5|1584.3|1585.4|1584.2|1585.5|1584.3|1585.4|1584.2|0
1654146080000|2022-06-02 05:01:20|1585.5|1584.3|1585.5|1584.3|1585.5|1584.3|1585.5|1584.3|1
1654146090000|2022-06-02 05:01:30|1585.6|1584.4|1585.6|1584.4|1585.6|1584.4|1585.6|1584.4|0
1654146100000|2022-06-02 05:01:40|1585.5|1584.3|1585.5|1584.3|1585.5|1584.3|1585.5|1584.3|0
1654146120000|2022-06-02 05:02:00|||||||||1
1654146150000|2022-06-02 05:02:30|1585.4|1584.2|1585.4|1584.2|1585.4|1584.2|1585.4|1584.2|0
1654146170000|2022-06-02 05:02:50|1585.3|1584.1|1585.3|1584.1|1585.3|1584.1|1585.2|1584|1
1654146180000|2022-06-02 05:03:00|||||||||1
1654146240000|2022-06-02 05:04:00|1585.2|1584|1585.1|1583.9|1585.2|1584|1585.1|1583.9|1
1654146250000|2022-06-02 05:04:10|||||||||2
1654146270000|2022-06-02 05:04:30|1585.3|1584.1|1584.9|1583.7|1585.3|1584.1|1584.9|1583.7|4
1654146280000|2022-06-02 05:04:40|1584.8|1583.6|1584.8|1583.6|1584.8|1583.6|1584.8|1583.6|1
1654146290000|2022-06-02 05:04:50|1585|1583.8|1584.9|1583.7|1585|1583.8|1584.9|1583.7|1
1654146310000|2022-06-02 05:05:10|1585.2|1584|1585.2|1584|1585.3|1584.1|1585.2|1584|6
1654146360000|2022-06-02 05:06:00|1585.1|1583.9|1585.1|1583.9|1585.1|1583.9|1585.1|1583.9|1
1654146400000|2022-06-02 05:06:40|1585|1583.8|1585|1583.8|1585|1583.8|1585|1583.8|0
1654146410000|2022-06-02 05:06:50|1584.9|1583.7|1584.8|1583.6|1584.9|1583.7|1584.8|1583.6|0
1654146420000|2022-06-02 05:07:00|||||||||1
1654146430000|2022-06-02 05:07:10|1584.7|1583.5|1584.7|1583.5|1584.7|1583.5|1584.7|1583.5|1
1654146440000|2022-06-02 05:07:20|||||||||1
1654146450000|2022-06-02 05:07:30|1585|1583.8|1585.5|1584.3|1585.5|1584.3|1585|1583.8|4
1654146490000|2022-06-02 05:08:10|1585.4|1584.2|1585.4|1584.2|1585.4|1584.2|1585.4|1584.2|0
1654146530000|2022-06-02 05:08:50|1585.2|1584|1585.2|1584|1585.2|1584|1585.2|1584|1
1654146540000|2022-06-02 05:09:00|1585.4|1584.2|1585.4|1584.2|1585.4|1584.2|1585.3|1584.1|3
1654146570000|2022-06-02 05:09:30|1585.3|1584.1|1585.3|1584.1|1585.3|1584.1|1585.3|1584.1|0
1654146600000|2022-06-02 05:10:00|1585.1|1583.9|1585.1|1583.9|1585.1|1583.9|1585.1|1583.9|2
1654146610000|2022-06-02 05:10:10|||||||||1
1654146630000|2022-06-02 05:10:30|1585.3|1584.1|1585.1|1583.9|1585.3|1584.1|1585.1|1583.9|9
1654146710000|2022-06-02 05:11:50|1585|1583.8|1585|1583.8|1585|1583.8|1585|1583.8|1
1654146720000|2022-06-02 05:12:00|1585.1|1583.9|1585.1|1583.9|1585.1|1583.9|1585.1|1583.9|2
1654146750000|2022-06-02 05:12:30|1585|1583.8|1585|1583.8|1585.1|1583.9|1585|1583.8|4
1654146760000|2022-06-02 05:12:40|1585.1|1583.9|1585.1|1583.9|1585.1|1583.9|1585.1|1583.9|0
1654146820000|2022-06-02 05:13:40|1585|1583.8|1585|1583.8|1585|1583.8|1585|1583.8|0
1654146830000|2022-06-02 05:13:50|||||||||1
1654146840000|2022-06-02 05:14:00|||||||||3
1654146870000|2022-06-02 05:14:30|||||||||2
1654146890000|2022-06-02 05:14:50|||||||||2
1654146900000|2022-06-02 05:15:00|1584.2|1583|1584.2|1583|1584.3|1583.1|1584.1|1582.9|2
1654146950000|2022-06-02 05:15:50|1584.5|1583.3|1584.7|1583.5|1584.7|1583.5|1584.5|1583.3|1
1654146960000|2022-06-02 05:16:00|1584.5|1583.3|1584.5|1583.3|1584.5|1583.3|1584.5|1583.3|1
1654147020000|2022-06-02 05:17:00|1584.4|1583.2|1584.4|1583.2|1584.4|1583.2|1584.4|1583.2|1
1654147030000|2022-06-02 05:17:10|||||||||1
1654147040000|2022-06-02 05:17:20|||||||||4
1654147070000|2022-06-02 05:17:50|1584.8|1583.6|1584.7|1583.5|1584.8|1583.6|1584.6|1583.4|1
1654147080000|2022-06-02 05:18:00|1584.6|1583.4|1584.6|1583.4|1584.6|1583.4|1584.6|1583.4|1
1654147090000|2022-06-02 05:18:10|||||||||1
1654147110000|2022-06-02 05:18:30|1584.4|1583.2|1584.6|1583.4|1584.6|1583.4|1584.4|1583.2|4
1654147150000|2022-06-02 05:19:10|1584.5|1583.3|1584.5|1583.3|1584.5|1583.3|1584.5|1583.3|2
1654147160000|2022-06-02 05:19:20|1584.4|1583.2|1584.5|1583.3|1584.5|1583.3|1584.4|1583.2|1
1654147170000|2022-06-02 05:19:30|1584.6|1583.4|1584.6|1583.4|1584.6|1583.4|1584.6|1583.4|1
1654147210000|2022-06-02 05:20:10|1584.7|1583.5|1584.7|1583.5|1584.7|1583.5|1584.7|1583.5|0
1654147220000|2022-06-02 05:20:20|1584.8|1583.6|1584.9|1583.7|1584.9|1583.7|1584.7|1583.5|1
1654147260000|2022-06-02 05:21:00|1584.6|1583.4|1584.6|1583.4|1584.6|1583.4|1584.6|1583.4|2
1654147270000|2022-06-02 05:21:10|||||||||1
1654147290000|2022-06-02 05:21:30|1584.5|1583.3|1584.4|1583.2|1584.5|1583.3|1584.4|1583.2|2
1654147320000|2022-06-02 05:22:00|1584.3|1583.1|1584.3|1583.1|1584.3|1583.1|1584.3|1583.1|2
1654147340000|2022-06-02 05:22:20|||||||||1
1654147350000|2022-06-02 05:22:30|||||||||7
1654147380000|2022-06-02 05:23:00|||||||||4
1654147400000|2022-06-02 05:23:20|||||||||1
1654147440000|2022-06-02 05:24:00|||||||||4
1654147450000|2022-06-02 05:24:10|||||||||2
1654147470000|2022-06-02 05:24:30|||||||||1
1654147490000|2022-06-02 05:24:50|||||||||1
1654147500000|2022-06-02 05:25:00|||||||||1
1654147540000|2022-06-02 05:25:40|1584.2|1583|1584.1|1582.9|1584.2|1583|1584.1|1582.9|0
1654147550000|2022-06-02 05:25:50|1584.3|1583.1|1584.3|1583.1|1584.3|1583.1|1584.3|1583.1|2
1654147560000|2022-06-02 05:26:00|||||||||4
1654147580000|2022-06-02 05:26:20|1584.4|1583.2|1584.4|1583.2|1584.4|1583.2|1584.4|1583.2|0
1654147590000|2022-06-02 05:26:30|||||||||1
1654147660000|2022-06-02 05:27:40|1584.3|1583.1|1584.3|1583.1|1584.3|1583.1|1584.3|1583.1|1
1654147680000|2022-06-02 05:28:00|||||||||3
1654147700000|2022-06-02 05:28:20|||||||||3
1654147710000|2022-06-02 05:28:30|||||||||3
1654147720000|2022-06-02 05:28:40|1584.5|1583.3|1584.5|1583.3|1584.5|1583.3|1584.5|1583.3|2
1654147730000|2022-06-02 05:28:50|1584.4|1583.2|1584.4|1583.2|1584.4|1583.2|1584.4|1583.2|0
1654147740000|2022-06-02 05:29:00|1584.3|1583.1|1584.3|1583.1|1584.3|1583.1|1584.3|1583.1|1
1654147800000|2022-06-02 05:30:00|1584.4|1583.2|1585.4|1584.2|1585.5|1584.3|1584.4|1583.2|16
1654147810000|2022-06-02 05:30:10|1585.5|1584.3|1585.6|1584.4|1585.7|1584.5|1585.5|1584.3|1
1654147820000|2022-06-02 05:30:20|1585.7|1584.5|1585.8|1584.6|1585.8|1584.6|1585.7|1584.5|0
1654147830000|2022-06-02 05:30:30|1585.9|1584.7|1586.1|1584.9|1586.1|1584.9|1585.9|1584.7|5
1654147840000|2022-06-02 05:30:40|1586.2|1585|1586.3|1585.1|1586.3|1585.1|1586.2|1585|0
1654147850000|2022-06-02 05:30:50|1586.2|1585|1586.5|1585.3|1586.5|1585.3|1586.2|1585|2
1654147860000|2022-06-02 05:31:00|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|1586.1|1584.9|10
1654147870000|2022-06-02 05:31:10|1586.2|1585|1586.4|1585.2|1586.4|1585.2|1586.2|1585|7
1654147880000|2022-06-02 05:31:20|1586.5|1585.3|1586.6|1585.4|1586.6|1585.4|1586.5|1585.3|3
1654147890000|2022-06-02 05:31:30|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|0
1654147900000|2022-06-02 05:31:40|1586.4|1585.2|1586.6|1585.4|1586.6|1585.4|1586.4|1585.2|1
1654147920000|2022-06-02 05:32:00|1586.7|1585.5|1587.4|1586.2|1587.4|1586.2|1586.7|1585.5|14
1654147930000|2022-06-02 05:32:10|1587.5|1586.3|1587.7|1586.5|1587.7|1586.5|1587.5|1586.3|0
1654147940000|2022-06-02 05:32:20|1587.8|1586.6|1587.4|1586.2|1587.8|1586.6|1587.3|1586.1|49
1654147950000|2022-06-02 05:32:30|1587.3|1586.1|1587.7|1586.5|1587.7|1586.5|1587.3|1586.1|8
1654147960000|2022-06-02 05:32:40|1587.6|1586.4|1587.8|1586.6|1587.8|1586.6|1587.6|1586.4|1
1654147970000|2022-06-02 05:32:50|1587.6|1586.4|1587.6|1586.4|1587.6|1586.4|1587.6|1586.4|1
1654147980000|2022-06-02 05:33:00|1587.5|1586.3|1586.8|1585.6|1587.6|1586.4|1586.8|1585.6|10
1654147990000|2022-06-02 05:33:10|1587|1585.8|1587.2|1586|1587.2|1586|1587|1585.8|0
1654148000000|2022-06-02 05:33:20|1587|1585.8|1586.8|1585.6|1587|1585.8|1586.8|1585.6|1
1654148010000|2022-06-02 05:33:30|1586.9|1585.7|1587.7|1586.5|1587.7|1586.5|1586.7|1585.5|7
1654148020000|2022-06-02 05:33:40|1587.8|1586.6|1587.3|1586.1|1587.8|1586.6|1587.3|1586.1|3
1654148030000|2022-06-02 05:33:50|1587|1585.8|1587|1585.8|1587|1585.8|1587|1585.8|3
1654148040000|2022-06-02 05:34:00|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|1
1654148050000|2022-06-02 05:34:10|1586.9|1585.7|1587.9|1586.7|1587.9|1586.7|1586.9|1585.7|8
1654148060000|2022-06-02 05:34:20|1587.8|1586.6|1587.6|1586.4|1587.8|1586.6|1587.6|1586.4|1
1654148070000|2022-06-02 05:34:30|1587.8|1586.6|1587.6|1586.4|1587.8|1586.6|1587.6|1586.4|40
1654148090000|2022-06-02 05:34:50|1587.7|1586.5|1587.8|1586.6|1587.8|1586.6|1587.7|1586.5|2
1654148100000|2022-06-02 05:35:00|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|0
1654148110000|2022-06-02 05:35:10|1587.6|1586.4|1587.6|1586.4|1587.6|1586.4|1587.6|1586.4|4
1654148120000|2022-06-02 05:35:20|1587.9|1586.7|1587.7|1586.5|1587.9|1586.7|1587.7|1586.5|1
1654148130000|2022-06-02 05:35:30|1587.6|1586.4|1587.6|1586.4|1587.6|1586.4|1587.6|1586.4|1
1654148150000|2022-06-02 05:35:50|||||||||1
1654148160000|2022-06-02 05:36:00|1587.3|1586.1|1586.9|1585.7|1587.3|1586.1|1586.9|1585.7|7
1654148170000|2022-06-02 05:36:10|1587.1|1585.9|1586.8|1585.6|1587.1|1585.9|1586.8|1585.6|0
1654148180000|2022-06-02 05:36:20|1586.9|1585.7|1586.8|1585.6|1586.9|1585.7|1586.8|1585.6|1
1654148200000|2022-06-02 05:36:40|1586.7|1585.5|1586.4|1585.2|1586.7|1585.5|1586.4|1585.2|1
1654148210000|2022-06-02 05:36:50|1586.5|1585.3|1586.6|1585.4|1586.7|1585.5|1586.5|1585.3|1
1654148220000|2022-06-02 05:37:00|1586.5|1585.3|1586.7|1585.5|1586.8|1585.6|1586.5|1585.3|16
1654148230000|2022-06-02 05:37:10|1586.6|1585.4|1586.7|1585.5|1586.7|1585.5|1586.6|1585.4|0
1654148260000|2022-06-02 05:37:40|1586.6|1585.4|1586.4|1585.2|1586.6|1585.4|1586.4|1585.2|0
1654148280000|2022-06-02 05:38:00|1586.5|1585.3|1585.6|1584.4|1586.5|1585.3|1585.6|1584.4|3
1654148290000|2022-06-02 05:38:10|1585.5|1584.3|1585.8|1584.6|1585.9|1584.7|1585.5|1584.3|6
1654148310000|2022-06-02 05:38:30|1585.9|1584.7|1586.1|1584.9|1586.1|1584.9|1585.9|1584.7|1
1654148320000|2022-06-02 05:38:40|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|8
1654148360000|2022-06-02 05:39:20|1585.8|1584.6|1585.8|1584.6|1585.8|1584.6|1585.8|1584.6|2
1654148370000|2022-06-02 05:39:30|1586.1|1584.9|1586.3|1585.1|1586.3|1585.1|1586.1|1584.9|1
1654148380000|2022-06-02 05:39:40|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|0
1654148390000|2022-06-02 05:39:50|1586.3|1585.1|1586.4|1585.2|1586.5|1585.3|1586.3|1585.1|0
1654148400000|2022-06-02 05:40:00|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|1586.2|1585|1
1654148410000|2022-06-02 05:40:10|||||||||1
1654148420000|2022-06-02 05:40:20|1586.4|1585.2|1586.7|1585.5|1586.7|1585.5|1586.4|1585.2|1
1654148450000|2022-06-02 05:40:50|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|1
1654148460000|2022-06-02 05:41:00|1586.4|1585.2|1586.7|1585.5|1586.7|1585.5|1586.4|1585.2|5
1654148470000|2022-06-02 05:41:10|1586.6|1585.4|1586.7|1585.5|1586.7|1585.5|1586.6|1585.4|0
1654148480000|2022-06-02 05:41:20|1586.5|1585.3|1586|1584.8|1586.5|1585.3|1586|1584.8|1
1654148500000|2022-06-02 05:41:40|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|1
1654148520000|2022-06-02 05:42:00|1586.1|1584.9|1586.2|1585|1586.4|1585.2|1586.1|1584.9|6
1654148530000|2022-06-02 05:42:10|1586.1|1584.9|1586.3|1585.1|1586.4|1585.2|1586.1|1584.9|0
1654148540000|2022-06-02 05:42:20|1586.4|1585.2|1586.3|1585.1|1586.4|1585.2|1586.3|1585.1|0
1654148550000|2022-06-02 05:42:30|1586.2|1585|1586.1|1584.9|1586.2|1585|1586|1584.8|2
1654148560000|2022-06-02 05:42:40|1586.2|1585|1586.2|1585|1586.2|1585|1586.2|1585|2
1654148590000|2022-06-02 05:43:10|1586.3|1585.1|1586.3|1585.1|1586.4|1585.2|1586.2|1585|1
1654148600000|2022-06-02 05:43:20|1586.2|1585|1586.2|1585|1586.3|1585.1|1586.2|1585|0
1654148610000|2022-06-02 05:43:30|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|0
1654148620000|2022-06-02 05:43:40|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|0
1654148650000|2022-06-02 05:44:10|1586.6|1585.4|1586.5|1585.3|1586.6|1585.4|1586.5|1585.3|4
1654148670000|2022-06-02 05:44:30|1586.4|1585.2|1586.3|1585.1|1586.4|1585.2|1586.2|1585|1
1654148720000|2022-06-02 05:45:20|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|0
1654148730000|2022-06-02 05:45:30|1586.5|1585.3|1586.4|1585.2|1586.7|1585.5|1586.3|1585.1|2
1654148750000|2022-06-02 05:45:50|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|1586.2|1585|1
1654148770000|2022-06-02 05:46:10|1586.5|1585.3|1586.6|1585.4|1586.9|1585.7|1586.5|1585.3|3
1654148780000|2022-06-02 05:46:20|1586.7|1585.5|1587.2|1586|1587.2|1586|1586.7|1585.5|1
1654148790000|2022-06-02 05:46:30|1586.8|1585.6|1587.5|1586.3|1587.5|1586.3|1586.8|1585.6|1
1654148800000|2022-06-02 05:46:40|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|2
1654148820000|2022-06-02 05:47:00|1587.4|1586.2|1587.2|1586|1587.4|1586.2|1587.1|1585.9|1
1654148830000|2022-06-02 05:47:10|1587.4|1586.2|1587.4|1586.2|1587.4|1586.2|1587.4|1586.2|4
1654148840000|2022-06-02 05:47:20|1587.5|1586.3|1587.3|1586.1|1587.5|1586.3|1587.3|1586.1|1
1654148850000|2022-06-02 05:47:30|1587.2|1586|1587.2|1586|1587.2|1586|1587.2|1586|0
1654148860000|2022-06-02 05:47:40|1587.4|1586.2|1587.2|1586|1587.4|1586.2|1587.2|1586|0
1654148880000|2022-06-02 05:48:00|1587.3|1586.1|1587.3|1586.1|1587.3|1586.1|1587.3|1586.1|2
1654148890000|2022-06-02 05:48:10|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|1
1654148910000|2022-06-02 05:48:30|1587.3|1586.1|1587.5|1586.3|1587.5|1586.3|1587.2|1586|1
1654148920000|2022-06-02 05:48:40|1587.6|1586.4|1587.7|1586.5|1587.7|1586.5|1587.5|1586.3|3
1654148930000|2022-06-02 05:48:50|1587.6|1586.4|1587.6|1586.4|1587.6|1586.4|1587.6|1586.4|0
1654148950000|2022-06-02 05:49:10|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|0
1654148960000|2022-06-02 05:49:20|1587.6|1586.4|1587.6|1586.4|1587.6|1586.4|1587.5|1586.3|1
1654148970000|2022-06-02 05:49:30|1587.9|1586.7|1588|1586.8|1588|1586.8|1587.9|1586.7|3
1654149000000|2022-06-02 05:50:00|1587.8|1586.6|1588|1586.8|1588|1586.8|1587.8|1586.6|2
1654149010000|2022-06-02 05:50:10|1587.9|1586.7|1587.8|1586.6|1587.9|1586.7|1587.8|1586.6|1
1654149020000|2022-06-02 05:50:20|1587.5|1586.3|1587.6|1586.4|1587.6|1586.4|1587.4|1586.2|1
1654149030000|2022-06-02 05:50:30|1587.5|1586.3|1587.6|1586.4|1587.7|1586.5|1587.5|1586.3|0
1654149040000|2022-06-02 05:50:40|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|0
1654149050000|2022-06-02 05:50:50|1587.6|1586.4|1587.6|1586.4|1587.6|1586.4|1587.6|1586.4|1
1654149060000|2022-06-02 05:51:00|1587.4|1586.2|1587.3|1586.1|1587.4|1586.2|1587.3|1586.1|1
1654149070000|2022-06-02 05:51:10|1587.2|1586|1587.7|1586.5|1587.7|1586.5|1587.1|1585.9|3
1654149080000|2022-06-02 05:51:20|1587.8|1586.6|1587.8|1586.6|1587.9|1586.7|1587.7|1586.5|2
1654149090000|2022-06-02 05:51:30|1587.6|1586.4|1587.8|1586.6|1587.8|1586.6|1587.6|1586.4|0
1654149100000|2022-06-02 05:51:40|1587.9|1586.7|1587.8|1586.6|1587.9|1586.7|1587.8|1586.6|0
1654149120000|2022-06-02 05:52:00|1587.7|1586.5|1587.6|1586.4|1587.7|1586.5|1587.6|1586.4|0
1654149140000|2022-06-02 05:52:20|1587.7|1586.5|1587.6|1586.4|1587.7|1586.5|1587.6|1586.4|0
1654149150000|2022-06-02 05:52:30|1587.7|1586.5|1587.6|1586.4|1587.7|1586.5|1587.6|1586.4|0
1654149160000|2022-06-02 05:52:40|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|2
1654149170000|2022-06-02 05:52:50|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|1
1654149190000|2022-06-02 05:53:10|1587.7|1586.5|1587.9|1586.7|1587.9|1586.7|1587.7|1586.5|0
1654149250000|2022-06-02 05:54:10|1587.8|1586.6|1588|1586.8|1588|1586.8|1587.8|1586.6|2
1654149270000|2022-06-02 05:54:30|||||||||1
1654149280000|2022-06-02 05:54:40|||||||||1
1654149290000|2022-06-02 05:54:50|1587.9|1586.7|1587.7|1586.5|1587.9|1586.7|1587.7|1586.5|0
1654149300000|2022-06-02 05:55:00|1588|1586.8|1587.8|1586.6|1588|1586.8|1587.7|1586.5|3
1654149310000|2022-06-02 05:55:10|1588|1586.8|1588|1586.8|1588|1586.8|1588|1586.8|1
1654149320000|2022-06-02 05:55:20|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|0
1654149330000|2022-06-02 05:55:30|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|0
1654149350000|2022-06-02 05:55:50|1587.6|1586.4|1587.7|1586.5|1587.7|1586.5|1587.6|1586.4|0
1654149360000|2022-06-02 05:56:00|1587.6|1586.4|1587|1585.8|1587.6|1586.4|1586.8|1585.6|5
1654149370000|2022-06-02 05:56:10|1587.3|1586.1|1587.5|1586.3|1587.5|1586.3|1587.3|1586.1|6
1654149400000|2022-06-02 05:56:40|1587.3|1586.1|1587.3|1586.1|1587.3|1586.1|1587.3|1586.1|0
1654149410000|2022-06-02 05:56:50|1587.4|1586.2|1587.3|1586.1|1587.4|1586.2|1587.3|1586.1|0
1654149420000|2022-06-02 05:57:00|1587.4|1586.2|1587.3|1586.1|1587.4|1586.2|1587.3|1586.1|1
1654149430000|2022-06-02 05:57:10|1587.8|1586.6|1587.6|1586.4|1587.8|1586.6|1587.6|1586.4|3
1654149450000|2022-06-02 05:57:30|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|1587.6|1586.4|0
1654149460000|2022-06-02 05:57:40|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|0
1654149480000|2022-06-02 05:58:00|1587.8|1586.6|1587.7|1586.5|1587.8|1586.6|1587.5|1586.3|3
1654149490000|2022-06-02 05:58:10|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|0
1654149500000|2022-06-02 05:58:20|||||||||1
1654149510000|2022-06-02 05:58:30|1588|1586.8|1588|1586.8|1588|1586.8|1588|1586.8|8
1654149520000|2022-06-02 05:58:40|1588.3|1587.1|1588.3|1587.1|1588.3|1587.1|1588.1|1586.9|8
1654149530000|2022-06-02 05:58:50|1588.2|1587|1588.3|1587.1|1588.3|1587.1|1588.2|1587|2
1654149540000|2022-06-02 05:59:00|1588.2|1587|1588.2|1587|1588.2|1587|1588.2|1587|1
1654149550000|2022-06-02 05:59:10|1588.3|1587.1|1588.3|1587.1|1588.3|1587.1|1588.3|1587.1|0
1654149560000|2022-06-02 05:59:20|||||||||2
1654149570000|2022-06-02 05:59:30|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|0
1654149600000|2022-06-02 06:00:00|1588|1586.8|1588|1586.8|1588|1586.8|1588|1586.8|0
1654149610000|2022-06-02 06:00:10|1588.1|1586.9|1588.1|1586.9|1588.2|1587|1588.1|1586.9|5
1654149630000|2022-06-02 06:00:30|1588.2|1587|1588.4|1587.2|1588.4|1587.2|1588.2|1587|1
1654149640000|2022-06-02 06:00:40|1588.3|1587.1|1588.3|1587.1|1588.3|1587.1|1588.3|1587.1|0
1654149650000|2022-06-02 06:00:50|1588.4|1587.2|1588.4|1587.2|1588.4|1587.2|1588.4|1587.2|0
1654149660000|2022-06-02 06:01:00|1588.5|1587.3|1588.3|1587.1|1588.5|1587.3|1588.3|1587.1|8
1654149670000|2022-06-02 06:01:10|1588.4|1587.2|1588.3|1587.1|1588.4|1587.2|1588.3|1587.1|1
1654149680000|2022-06-02 06:01:20|1588.2|1587|1588.2|1587|1588.2|1587|1588.2|1587|0
1654149710000|2022-06-02 06:01:50|1588|1586.8|1587.8|1586.6|1588|1586.8|1587.8|1586.6|2
1654149720000|2022-06-02 06:02:00|1587.9|1586.7|1587.8|1586.6|1587.9|1586.7|1587.8|1586.6|1
1654149730000|2022-06-02 06:02:10|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|5
1654149760000|2022-06-02 06:02:40|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|0
1654149770000|2022-06-02 06:02:50|1588.3|1587.1|1588.3|1587.1|1588.3|1587.1|1588.3|1587.1|2
1654149780000|2022-06-02 06:03:00|1588.6|1587.4|1588.5|1587.3|1588.6|1587.4|1588.3|1587.1|11
1654149790000|2022-06-02 06:03:10|1588.4|1587.2|1588.5|1587.3|1588.6|1587.4|1588.4|1587.2|2
1654149800000|2022-06-02 06:03:20|1588.6|1587.4|1588.6|1587.4|1588.6|1587.4|1588.6|1587.4|6
1654149820000|2022-06-02 06:03:40|1588.2|1587|1588.2|1587|1588.2|1587|1588.2|1587|1
1654149830000|2022-06-02 06:03:50|1588.3|1587.1|1588.3|1587.1|1588.3|1587.1|1588.3|1587.1|1
1654149840000|2022-06-02 06:04:00|1588.2|1587|1588|1586.8|1588.2|1587|1588|1586.8|5
1654149870000|2022-06-02 06:04:30|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|0
1654149890000|2022-06-02 06:04:50|1588|1586.8|1587.9|1586.7|1588|1586.8|1587.8|1586.6|1
1654149900000|2022-06-02 06:05:00|1588|1586.8|1588.2|1587|1588.2|1587|1588|1586.8|3
1654149910000|2022-06-02 06:05:10|1588.3|1587.1|1588.2|1587|1588.3|1587.1|1588.2|1587|2
1654149920000|2022-06-02 06:05:20|1588.1|1586.9|1587.9|1586.7|1588.1|1586.9|1587.9|1586.7|1
1654149930000|2022-06-02 06:05:30|1587.8|1586.6|1587.9|1586.7|1588|1586.8|1587.8|1586.6|2
1654149940000|2022-06-02 06:05:40|1588|1586.8|1587.9|1586.7|1588|1586.8|1587.9|1586.7|0
1654149950000|2022-06-02 06:05:50|1588|1586.8|1588|1586.8|1588|1586.8|1588|1586.8|0
1654149960000|2022-06-02 06:06:00|||||||||1
1654149970000|2022-06-02 06:06:10|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|2
1654149990000|2022-06-02 06:06:30|1587.7|1586.5|1587.4|1586.2|1587.7|1586.5|1587.4|1586.2|1
1654150000000|2022-06-02 06:06:40|1587.3|1586.1|1586.9|1585.7|1587.3|1586.1|1586.9|1585.7|7
1654150010000|2022-06-02 06:06:50|1586.8|1585.6|1586.9|1585.7|1586.9|1585.7|1586.8|1585.6|0
1654150020000|2022-06-02 06:07:00|1586.8|1585.6|1586.7|1585.5|1586.8|1585.6|1586.6|1585.4|11
1654150030000|2022-06-02 06:07:10|1586.8|1585.6|1587.3|1586.1|1587.3|1586.1|1586.8|1585.6|4
1654150060000|2022-06-02 06:07:40|1587.2|1586|1587.3|1586.1|1587.3|1586.1|1587.2|1586|0
1654150080000|2022-06-02 06:08:00|1587.6|1586.4|1587.8|1586.6|1587.8|1586.6|1587.6|1586.4|4
1654150090000|2022-06-02 06:08:10|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|0
1654150100000|2022-06-02 06:08:20|1588|1586.8|1587.5|1586.3|1588|1586.8|1587.5|1586.3|0
1654150110000|2022-06-02 06:08:30|1587.6|1586.4|1587.5|1586.3|1587.6|1586.4|1587.5|1586.3|0
1654150120000|2022-06-02 06:08:40|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|0
1654150140000|2022-06-02 06:09:00|1587.8|1586.6|1587.9|1586.7|1588|1586.8|1587.8|1586.6|5
1654150150000|2022-06-02 06:09:10|1588|1586.8|1588|1586.8|1588|1586.8|1588|1586.8|0
1654150160000|2022-06-02 06:09:20|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|0
1654150190000|2022-06-02 06:09:50|||||||||1
1654150200000|2022-06-02 06:10:00|1588.1|1586.9|1588|1586.8|1588.1|1586.9|1588|1586.8|2
1654150210000|2022-06-02 06:10:10|1588.1|1586.9|1588.1|1586.9|1588.2|1587|1588.1|1586.9|0
1654150220000|2022-06-02 06:10:20|1588|1586.8|1587.9|1586.7|1588|1586.8|1587.9|1586.7|1
1654150230000|2022-06-02 06:10:30|1587.8|1586.6|1587.7|1586.5|1587.8|1586.6|1587.6|1586.4|0
1654150280000|2022-06-02 06:11:20|1587.6|1586.4|1587.6|1586.4|1587.6|1586.4|1587.6|1586.4|0
1654150290000|2022-06-02 06:11:30|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|2
1654150300000|2022-06-02 06:11:40|1587.8|1586.6|1587.7|1586.5|1587.8|1586.6|1587.7|1586.5|0
1654150320000|2022-06-02 06:12:00|1587.8|1586.6|1587.9|1586.7|1588|1586.8|1587.8|1586.6|0
1654150330000|2022-06-02 06:12:10|1588|1586.8|1587.9|1586.7|1588|1586.8|1587.9|1586.7|0
1654150340000|2022-06-02 06:12:20|1588|1586.8|1587.9|1586.7|1588|1586.8|1587.9|1586.7|0
1654150350000|2022-06-02 06:12:30|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|0
1654150380000|2022-06-02 06:13:00|1587.7|1586.5|1587.6|1586.4|1587.7|1586.5|1587.6|1586.4|0
1654150390000|2022-06-02 06:13:10|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|0
1654150410000|2022-06-02 06:13:30|1587.6|1586.4|1587.3|1586.1|1587.6|1586.4|1587.3|1586.1|0
1654150420000|2022-06-02 06:13:40|1587.4|1586.2|1587.6|1586.4|1587.6|1586.4|1587.4|1586.2|1
1654150430000|2022-06-02 06:13:50|1587.7|1586.5|1587.7|1586.5|1587.8|1586.6|1587.7|1586.5|0
1654150440000|2022-06-02 06:14:00|1587.5|1586.3|1587.5|1586.3|1587.6|1586.4|1587.5|1586.3|1
1654150450000|2022-06-02 06:14:10|1587.6|1586.4|1587.6|1586.4|1587.6|1586.4|1587.6|1586.4|0
1654150460000|2022-06-02 06:14:20|1587.7|1586.5|1587.5|1586.3|1587.8|1586.6|1587.5|1586.3|0
1654150470000|2022-06-02 06:14:30|1587.6|1586.4|1587.6|1586.4|1587.6|1586.4|1587.6|1586.4|0
1654150480000|2022-06-02 06:14:40|1587.5|1586.3|1587.5|1586.3|1587.5|1586.3|1587.5|1586.3|0
1654150490000|2022-06-02 06:14:50|1587.6|1586.4|1587.7|1586.5|1587.7|1586.5|1587.6|1586.4|0
1654150500000|2022-06-02 06:15:00|1587.6|1586.4|1587.8|1586.6|1587.8|1586.6|1587.4|1586.2|3
1654150510000|2022-06-02 06:15:10|1587.7|1586.5|1587.8|1586.6|1587.8|1586.6|1587.7|1586.5|0
1654150520000|2022-06-02 06:15:20|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|0
1654150540000|2022-06-02 06:15:40|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|0
1654150560000|2022-06-02 06:16:00|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|1
1654150570000|2022-06-02 06:16:10|1588|1586.8|1588.3|1587.1|1588.4|1587.2|1588|1586.8|2
1654150590000|2022-06-02 06:16:30|1588.1|1586.9|1588|1586.8|1588.1|1586.9|1588|1586.8|1
1654150600000|2022-06-02 06:16:40|1588.1|1586.9|1588.2|1587|1588.2|1587|1588.1|1586.9|0
1654150610000|2022-06-02 06:16:50|1588.3|1587.1|1588.3|1587.1|1588.3|1587.1|1588.3|1587.1|1
1654150620000|2022-06-02 06:17:00|1588.2|1587|1588|1586.8|1588.2|1587|1588|1586.8|1
1654150650000|2022-06-02 06:17:30|1588.2|1587|1588|1586.8|1588.2|1587|1588|1586.8|2
1654150660000|2022-06-02 06:17:40|1588.2|1587|1588.2|1587|1588.2|1587|1588.2|1587|0
1654150670000|2022-06-02 06:17:50|1588.3|1587.1|1588.2|1587|1588.3|1587.1|1588.2|1587|1
1654150680000|2022-06-02 06:18:00|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|1
1654150690000|2022-06-02 06:18:10|1588.2|1587|1588.2|1587|1588.2|1587|1588.2|1587|0
1654150710000|2022-06-02 06:18:30|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|0
1654150720000|2022-06-02 06:18:40|1588.3|1587.1|1588.3|1587.1|1588.3|1587.1|1588.3|1587.1|0
1654150730000|2022-06-02 06:18:50|1588.2|1587|1588.1|1586.9|1588.2|1587|1588.1|1586.9|0
1654150740000|2022-06-02 06:19:00|1588.2|1587|1588.2|1587|1588.2|1587|1588.2|1587|0
1654150750000|2022-06-02 06:19:10|1588.1|1586.9|1588.4|1587.2|1588.4|1587.2|1588.1|1586.9|2
1654150760000|2022-06-02 06:19:20|1588.6|1587.4|1588.5|1587.3|1588.6|1587.4|1588.5|1587.3|2
1654150770000|2022-06-02 06:19:30|1588.6|1587.4|1588.6|1587.4|1588.6|1587.4|1588.6|1587.4|0
1654150780000|2022-06-02 06:19:40|1588.9|1587.7|1588.9|1587.7|1588.9|1587.7|1588.9|1587.7|5
1654150800000|2022-06-02 06:20:00|1589|1587.8|1588.9|1587.7|1589|1587.8|1588.9|1587.7|1
1654150810000|2022-06-02 06:20:10|1588.8|1587.6|1588.8|1587.6|1588.8|1587.6|1588.8|1587.6|0
1654150820000|2022-06-02 06:20:20|1588.9|1587.7|1588.8|1587.6|1588.9|1587.7|1588.7|1587.5|2
1654150830000|2022-06-02 06:20:30|1588.7|1587.5|1588.8|1587.6|1588.8|1587.6|1588.7|1587.5|1
1654150840000|2022-06-02 06:20:40|1589|1587.8|1588.6|1587.4|1589|1587.8|1588.6|1587.4|2
1654150850000|2022-06-02 06:20:50|1588.9|1587.7|1588.9|1587.7|1588.9|1587.7|1588.8|1587.6|3
1654150870000|2022-06-02 06:21:10|1588.8|1587.6|1588.8|1587.6|1588.8|1587.6|1588.8|1587.6|1
1654150900000|2022-06-02 06:21:40|1588.9|1587.7|1588.9|1587.7|1588.9|1587.7|1588.9|1587.7|0
1654150910000|2022-06-02 06:21:50|1588.8|1587.6|1588.8|1587.6|1588.8|1587.6|1588.8|1587.6|0
1654150920000|2022-06-02 06:22:00|||||||||1
1654150950000|2022-06-02 06:22:30|||||||||4
1654150970000|2022-06-02 06:22:50|1589|1587.8|1589.1|1587.9|1589.1|1587.9|1589|1587.8|3
1654150980000|2022-06-02 06:23:00|1588.9|1587.7|1589.3|1588.1|1589.5|1588.3|1588.9|1587.7|4
1654151010000|2022-06-02 06:23:30|1589.5|1588.3|1589.3|1588.1|1589.5|1588.3|1589.3|1588.1|1
1654151020000|2022-06-02 06:23:40|1589.2|1588|1589|1587.8|1589.2|1588|1589|1587.8|0
1654151030000|2022-06-02 06:23:50|1588.9|1587.7|1588.9|1587.7|1588.9|1587.7|1588.9|1587.7|0
1654151040000|2022-06-02 06:24:00|1588.8|1587.6|1589|1587.8|1589|1587.8|1588.8|1587.6|0
1654151060000|2022-06-02 06:24:20|1589.2|1588|1589.2|1588|1589.2|1588|1589.2|1588|5
1654151090000|2022-06-02 06:24:50|1589.1|1587.9|1589|1587.8|1589.1|1587.9|1589|1587.8|0
1654151100000|2022-06-02 06:25:00|1589.3|1588.1|1589|1587.8|1589.3|1588.1|1589|1587.8|2
1654151140000|2022-06-02 06:25:40|1588.7|1587.5|1588.6|1587.4|1588.7|1587.5|1588.6|1587.4|2
1654151160000|2022-06-02 06:26:00|1588.5|1587.3|1588.4|1587.2|1588.5|1587.3|1588.4|1587.2|0
1654151190000|2022-06-02 06:26:30|1588.7|1587.5|1588.7|1587.5|1588.7|1587.5|1588.7|1587.5|4
1654151220000|2022-06-02 06:27:00|1588.6|1587.4|1588.5|1587.3|1588.6|1587.4|1588.5|1587.3|3
1654151240000|2022-06-02 06:27:20|1588.6|1587.4|1588.6|1587.4|1588.6|1587.4|1588.6|1587.4|0
1654151260000|2022-06-02 06:27:40|1588.8|1587.6|1588.9|1587.7|1588.9|1587.7|1588.8|1587.6|1
1654151270000|2022-06-02 06:27:50|1588.8|1587.6|1589|1587.8|1589|1587.8|1588.8|1587.6|1
1654151280000|2022-06-02 06:28:00|||||||||2
1654151300000|2022-06-02 06:28:20|1588.6|1587.4|1588.5|1587.3|1588.6|1587.4|1588.5|1587.3|0
1654151320000|2022-06-02 06:28:40|1588.4|1587.2|1588.4|1587.2|1588.4|1587.2|1588.4|1587.2|1
1654151330000|2022-06-02 06:28:50|1588.3|1587.1|1588.1|1586.9|1588.3|1587.1|1588.1|1586.9|1
1654151340000|2022-06-02 06:29:00|1588|1586.8|1587.9|1586.7|1588.1|1586.9|1587.9|1586.7|0
1654151350000|2022-06-02 06:29:10|1588|1586.8|1587.9|1586.7|1588|1586.8|1587.9|1586.7|0
1654151380000|2022-06-02 06:29:40|1588|1586.8|1588|1586.8|1588.1|1586.9|1588|1586.8|1
1654151400000|2022-06-02 06:30:00|1587.9|1586.7|1587.9|1586.7|1588|1586.8|1587.7|1586.5|3
1654151410000|2022-06-02 06:30:10|1588|1586.8|1588.3|1587.1|1588.3|1587.1|1587.9|1586.7|1
1654151420000|2022-06-02 06:30:20|1588.2|1587|1588.3|1587.1|1588.3|1587.1|1588.2|1587|0
1654151430000|2022-06-02 06:30:30|1588.2|1587|1588.4|1587.2|1588.4|1587.2|1588.2|1587|0
1654151440000|2022-06-02 06:30:40|1588.3|1587.1|1588.2|1587|1588.3|1587.1|1588.2|1587|0
1654151450000|2022-06-02 06:30:50|1588.3|1587.1|1588.3|1587.1|1588.3|1587.1|1588.3|1587.1|0
1654151460000|2022-06-02 06:31:00|1588.2|1587|1588.2|1587|1588.2|1587|1588.2|1587|0
1654151480000|2022-06-02 06:31:20|||||||||1
1654151490000|2022-06-02 06:31:30|1588.3|1587.1|1588.2|1587|1588.3|1587.1|1588.2|1587|0
1654151500000|2022-06-02 06:31:40|1588.3|1587.1|1588.2|1587|1588.3|1587.1|1588.2|1587|1
1654151510000|2022-06-02 06:31:50|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|0
1654151520000|2022-06-02 06:32:00|1588.2|1587|1588.4|1587.2|1588.4|1587.2|1588.2|1587|1
1654151530000|2022-06-02 06:32:10|1588.3|1587.1|1588.2|1587|1588.3|1587.1|1588.2|1587|1
1654151560000|2022-06-02 06:32:40|1588.4|1587.2|1588.4|1587.2|1588.4|1587.2|1588.4|1587.2|2
1654151580000|2022-06-02 06:33:00|1588.6|1587.4|1588.5|1587.3|1588.6|1587.4|1588.5|1587.3|0
1654151590000|2022-06-02 06:33:10|1588.2|1587|1588.5|1587.3|1588.5|1587.3|1588.2|1587|5
1654151620000|2022-06-02 06:33:40|1588.2|1587|1588.2|1587|1588.2|1587|1588.2|1587|2
1654151640000|2022-06-02 06:34:00|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|0
1654151650000|2022-06-02 06:34:10|1588.3|1587.1|1588.3|1587.1|1588.4|1587.2|1588.3|1587.1|2
1654151660000|2022-06-02 06:34:20|1588.4|1587.2|1588.4|1587.2|1588.4|1587.2|1588.4|1587.2|0
1654151670000|2022-06-02 06:34:30|1588.3|1587.1|1588.3|1587.1|1588.3|1587.1|1588.3|1587.1|0
1654151680000|2022-06-02 06:34:40|1588.2|1587|1588.2|1587|1588.2|1587|1588.2|1587|0
1654151710000|2022-06-02 06:35:10|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|0
1654151720000|2022-06-02 06:35:20|1588.2|1587|1588.2|1587|1588.2|1587|1588.2|1587|2
1654151790000|2022-06-02 06:36:30|1588.3|1587.1|1588.4|1587.2|1588.4|1587.2|1588.3|1587.1|1
1654151800000|2022-06-02 06:36:40|1588.7|1587.5|1588.7|1587.5|1588.7|1587.5|1588.7|1587.5|3
1654151820000|2022-06-02 06:37:00|1588.9|1587.7|1589|1587.8|1589|1587.8|1588.9|1587.7|4
1654151830000|2022-06-02 06:37:10|||||||||1
1654151840000|2022-06-02 06:37:20|1588.7|1587.5|1588.7|1587.5|1588.7|1587.5|1588.7|1587.5|1
1654151850000|2022-06-02 06:37:30|1588.8|1587.6|1588.7|1587.5|1588.8|1587.6|1588.7|1587.5|0
1654151860000|2022-06-02 06:37:40|1588.6|1587.4|1588.6|1587.4|1588.6|1587.4|1588.6|1587.4|1
1654151890000|2022-06-02 06:38:10|1588.5|1587.3|1588.9|1587.7|1588.9|1587.7|1588.5|1587.3|15
1654151900000|2022-06-02 06:38:20|1588.8|1587.6|1588.6|1587.4|1588.8|1587.6|1588.6|1587.4|2
1654151910000|2022-06-02 06:38:30|1588.4|1587.2|1588.3|1587.1|1588.4|1587.2|1588.3|1587.1|1
1654151920000|2022-06-02 06:38:40|1588.2|1587|1588.2|1587|1588.3|1587.1|1588.2|1587|5
1654151930000|2022-06-02 06:38:50|1588.5|1587.3|1588.4|1587.2|1588.5|1587.3|1588.3|1587.1|6
1654151940000|2022-06-02 06:39:00|1588.3|1587.1|1588.1|1586.9|1588.3|1587.1|1588|1586.8|2
1654151950000|2022-06-02 06:39:10|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|1
1654152010000|2022-06-02 06:40:10|1587.6|1586.4|1587.8|1586.6|1587.8|1586.6|1587.6|1586.4|9
1654152020000|2022-06-02 06:40:20|||||||||1
1654152050000|2022-06-02 06:40:50|1588|1586.8|1587.4|1586.2|1588|1586.8|1587.4|1586.2|7
1654152060000|2022-06-02 06:41:00|1587.5|1586.3|1587.2|1586|1587.5|1586.3|1587.2|1586|9
1654152070000|2022-06-02 06:41:10|1586.9|1585.7|1587.1|1585.9|1587.1|1585.9|1586.9|1585.7|4
1654152080000|2022-06-02 06:41:20|1587.7|1586.5|1587.8|1586.6|1587.8|1586.6|1587.7|1586.5|0
1654152090000|2022-06-02 06:41:30|1587.9|1586.7|1587.8|1586.6|1587.9|1586.7|1587.7|1586.5|3
1654152100000|2022-06-02 06:41:40|1587.7|1586.5|1587.6|1586.4|1587.7|1586.5|1587.2|1586|9
1654152110000|2022-06-02 06:41:50|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|3
1654152120000|2022-06-02 06:42:00|||||||||3
1654152130000|2022-06-02 06:42:10|1587.6|1586.4|1587.6|1586.4|1587.6|1586.4|1587.6|1586.4|3
1654152150000|2022-06-02 06:42:30|1587.7|1586.5|1587.6|1586.4|1587.7|1586.5|1587.6|1586.4|2
1654152170000|2022-06-02 06:42:50|1587.7|1586.5|1587.6|1586.4|1587.7|1586.5|1587.6|1586.4|1
1654152190000|2022-06-02 06:43:10|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|0
1654152200000|2022-06-02 06:43:20|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|1
1654152230000|2022-06-02 06:43:50|||||||||1
1654152240000|2022-06-02 06:44:00|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|30
1654152250000|2022-06-02 06:44:10|1588|1586.8|1588|1586.8|1588|1586.8|1588|1586.8|4
1654152260000|2022-06-02 06:44:20|1588.1|1586.9|1587.9|1586.7|1588.1|1586.9|1587.9|1586.7|5
1654152280000|2022-06-02 06:44:40|1587.8|1586.6|1587.7|1586.5|1587.8|1586.6|1587.7|1586.5|0
1654152320000|2022-06-02 06:45:20|1587.3|1586.1|1587.3|1586.1|1587.3|1586.1|1587|1585.8|8
1654152330000|2022-06-02 06:45:30|1587|1585.8|1587|1585.8|1587|1585.8|1587|1585.8|0
1654152340000|2022-06-02 06:45:40|1587.2|1586|1587.2|1586|1587.2|1586|1587.2|1586|2
1654152350000|2022-06-02 06:45:50|1587.4|1586.2|1587.4|1586.2|1587.4|1586.2|1587.4|1586.2|0
1654152360000|2022-06-02 06:46:00|||||||||4
1654152370000|2022-06-02 06:46:10|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|1586.8|1585.6|7
1654152380000|2022-06-02 06:46:20|1587|1585.8|1586.5|1585.3|1587|1585.8|1586.1|1584.9|33
1654152390000|2022-06-02 06:46:30|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|2
1654152420000|2022-06-02 06:47:00|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|3
1654152430000|2022-06-02 06:47:10|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|0
1654152440000|2022-06-02 06:47:20|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|0
1654152450000|2022-06-02 06:47:30|1586.6|1585.4|1586.5|1585.3|1586.6|1585.4|1586.5|1585.3|0
1654152470000|2022-06-02 06:47:50|||||||||1
1654152480000|2022-06-02 06:48:00|1586.7|1585.5|1587|1585.8|1587|1585.8|1586.6|1585.4|4
1654152490000|2022-06-02 06:48:10|1586.9|1585.7|1586.4|1585.2|1586.9|1585.7|1586.3|1585.1|6
1654152500000|2022-06-02 06:48:20|1586.6|1585.4|1586.4|1585.2|1586.6|1585.4|1586.4|1585.2|0
1654152530000|2022-06-02 06:48:50|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|1586.4|1585.2|0
1654152540000|2022-06-02 06:49:00|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|3
1654152550000|2022-06-02 06:49:10|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|2
1654152560000|2022-06-02 06:49:20|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|0
1654152580000|2022-06-02 06:49:40|1586.7|1585.5|1586.7|1585.5|1586.9|1585.7|1586.7|1585.5|0
1654152590000|2022-06-02 06:49:50|1586.8|1585.6|1586.6|1585.4|1587|1585.8|1586.6|1585.4|4
1654152600000|2022-06-02 06:50:00|1586.7|1585.5|1587.1|1585.9|1587.1|1585.9|1586.7|1585.5|13
1654152610000|2022-06-02 06:50:10|1587|1585.8|1586.9|1585.7|1587|1585.8|1586.9|1585.7|0
1654152630000|2022-06-02 06:50:30|1587|1585.8|1587|1585.8|1587|1585.8|1587|1585.8|0
1654152640000|2022-06-02 06:50:40|1586.9|1585.7|1587|1585.8|1587|1585.8|1586.9|1585.7|0
1654152690000|2022-06-02 06:51:30|1587.1|1585.9|1587.2|1586|1587.2|1586|1587.1|1585.9|1
1654152720000|2022-06-02 06:52:00|1587|1585.8|1587|1585.8|1587|1585.8|1587|1585.8|1
1654152730000|2022-06-02 06:52:10|1587.2|1586|1587.3|1586.1|1587.3|1586.1|1587.2|1586|0
1654152740000|2022-06-02 06:52:20|1587.4|1586.2|1587.8|1586.6|1587.8|1586.6|1587.4|1586.2|18
1654152750000|2022-06-02 06:52:30|1587.7|1586.5|1587.7|1586.5|1587.8|1586.6|1587.7|1586.5|1
1654152760000|2022-06-02 06:52:40|1587.6|1586.4|1588|1586.8|1588|1586.8|1587.5|1586.3|14
1654152770000|2022-06-02 06:52:50|1588.2|1587|1588.2|1587|1588.2|1587|1588.2|1587|13
1654152780000|2022-06-02 06:53:00|||||||||19
1654152840000|2022-06-02 06:54:00|||||||||10
1654152870000|2022-06-02 06:54:30|||||||||2
1654152890000|2022-06-02 06:54:50|1588.1|1586.9|1587.7|1586.5|1588.1|1586.9|1587.6|1586.4|21
1654152900000|2022-06-02 06:55:00|1587.5|1586.3|1587.5|1586.3|1587.6|1586.4|1587.5|1586.3|0
1654152920000|2022-06-02 06:55:20|1587.4|1586.2|1587.5|1586.3|1587.5|1586.3|1587.4|1586.2|0
1654152930000|2022-06-02 06:55:30|1587.4|1586.2|1587.3|1586.1|1587.4|1586.2|1587.3|1586.1|0
1654152940000|2022-06-02 06:55:40|1587.4|1586.2|1587.5|1586.3|1587.5|1586.3|1587.4|1586.2|0
1654152950000|2022-06-02 06:55:50|1587.3|1586.1|1587.1|1585.9|1587.3|1586.1|1587.1|1585.9|0
1654152960000|2022-06-02 06:56:00|1587.2|1586|1587.2|1586|1587.2|1586|1587.2|1586|3
1654152970000|2022-06-02 06:56:10|1587.3|1586.1|1587.2|1586|1587.3|1586.1|1587.2|1586|0
1654152980000|2022-06-02 06:56:20|||||||||1
1654152990000|2022-06-02 06:56:30|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|0
1654153000000|2022-06-02 06:56:40|1587|1585.8|1587|1585.8|1587|1585.8|1587|1585.8|0
1654153010000|2022-06-02 06:56:50|1587.2|1586|1587.2|1586|1587.2|1586|1587.2|1586|4
1654153020000|2022-06-02 06:57:00|1587|1585.8|1587|1585.8|1587|1585.8|1587|1585.8|2
1654153030000|2022-06-02 06:57:10|1586.9|1585.7|1587|1585.8|1587|1585.8|1586.9|1585.7|0
1654153040000|2022-06-02 06:57:20|1586.9|1585.7|1587|1585.8|1587|1585.8|1586.9|1585.7|0
1654153050000|2022-06-02 06:57:30|1586.9|1585.7|1587|1585.8|1587|1585.8|1586.9|1585.7|1
1654153060000|2022-06-02 06:57:40|1586.7|1585.5|1586.8|1585.6|1586.8|1585.6|1586.7|1585.5|2
1654153070000|2022-06-02 06:57:50|1587|1585.8|1587|1585.8|1587|1585.8|1587|1585.8|1
1654153080000|2022-06-02 06:58:00|1586.9|1585.7|1587.2|1586|1587.2|1586|1586.9|1585.7|15
1654153090000|2022-06-02 06:58:10|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|3
1654153100000|2022-06-02 06:58:20|1586.8|1585.6|1587|1585.8|1587|1585.8|1586.8|1585.6|14
1654153110000|2022-06-02 06:58:30|1586.8|1585.6|1586.7|1585.5|1586.8|1585.6|1586.7|1585.5|0
1654153120000|2022-06-02 06:58:40|1586.9|1585.7|1586.8|1585.6|1586.9|1585.7|1586.8|1585.6|2
1654153130000|2022-06-02 06:58:50|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|0
1654153140000|2022-06-02 06:59:00|1586.8|1585.6|1587|1585.8|1587.1|1585.9|1586.8|1585.6|16
1654153150000|2022-06-02 06:59:10|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|1
1654153160000|2022-06-02 06:59:20|1587|1585.8|1587|1585.8|1587|1585.8|1587|1585.8|0
1654153170000|2022-06-02 06:59:30|1587.1|1585.9|1587.3|1586.1|1587.3|1586.1|1587.1|1585.9|4
1654153180000|2022-06-02 06:59:40|1587.2|1586|1587.2|1586|1587.2|1586|1587.2|1586|1
1654153200000|2022-06-02 07:00:00|1587.3|1586.1|1587|1585.8|1587.3|1586.1|1586.9|1585.7|5
1654153210000|2022-06-02 07:00:10|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|0
1654153220000|2022-06-02 07:00:20|1587.3|1586.1|1587.3|1586.1|1587.3|1586.1|1587.3|1586.1|1
1654153240000|2022-06-02 07:00:40|1587.4|1586.2|1587.4|1586.2|1587.4|1586.2|1587.4|1586.2|3
1654153270000|2022-06-02 07:01:10|1587.3|1586.1|1587.3|1586.1|1587.3|1586.1|1587.3|1586.1|6
1654153280000|2022-06-02 07:01:20|||||||||2
1654153290000|2022-06-02 07:01:30|||||||||3
1654153300000|2022-06-02 07:01:40|1587.4|1586.2|1587.3|1586.1|1587.4|1586.2|1587.3|1586.1|0
1654153320000|2022-06-02 07:02:00|1587.4|1586.2|1587.3|1586.1|1587.4|1586.2|1587.3|1586.1|1
1654153330000|2022-06-02 07:02:10|1587.4|1586.2|1587.6|1586.4|1587.8|1586.6|1587.4|1586.2|5
1654153370000|2022-06-02 07:02:50|1587.5|1586.3|1587.5|1586.3|1587.5|1586.3|1587.5|1586.3|0
1654153380000|2022-06-02 07:03:00|1587.4|1586.2|1587.3|1586.1|1587.4|1586.2|1587.3|1586.1|0
1654153390000|2022-06-02 07:03:10|1587.4|1586.2|1587.6|1586.4|1587.6|1586.4|1587.4|1586.2|1
1654153410000|2022-06-02 07:03:30|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|1587.6|1586.4|1
1654153440000|2022-06-02 07:04:00|1587.6|1586.4|1587.6|1586.4|1587.6|1586.4|1587.6|1586.4|0
1654153450000|2022-06-02 07:04:10|1587.7|1586.5|1587.8|1586.6|1587.8|1586.6|1587.7|1586.5|0
1654153460000|2022-06-02 07:04:20|1588.1|1586.9|1588.2|1587|1588.2|1587|1588.1|1586.9|9
1654153470000|2022-06-02 07:04:30|1588.1|1586.9|1588.3|1587.1|1588.3|1587.1|1588|1586.8|4
1654153480000|2022-06-02 07:04:40|1588.4|1587.2|1588.4|1587.2|1588.6|1587.4|1588.4|1587.2|2
1654153500000|2022-06-02 07:05:00|1588.5|1587.3|1588.5|1587.3|1588.5|1587.3|1588.5|1587.3|2
1654153510000|2022-06-02 07:05:10|1588.4|1587.2|1588.4|1587.2|1588.4|1587.2|1588.4|1587.2|3
1654153530000|2022-06-02 07:05:30|1588.3|1587.1|1588.4|1587.2|1588.4|1587.2|1588.3|1587.1|0
1654153540000|2022-06-02 07:05:40|1588.3|1587.1|1587.9|1586.7|1588.3|1587.1|1587.9|1586.7|8
1654153550000|2022-06-02 07:05:50|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|1587.7|1586.5|1
1654153560000|2022-06-02 07:06:00|1587.7|1586.5|1587.8|1586.6|1587.8|1586.6|1587.6|1586.4|3
1654153570000|2022-06-02 07:06:10|1587.6|1586.4|1587.7|1586.5|1587.7|1586.5|1587.6|1586.4|1
1654153590000|2022-06-02 07:06:30|1587.6|1586.4|1587.6|1586.4|1587.6|1586.4|1587.6|1586.4|0
1654153600000|2022-06-02 07:06:40|1587.8|1586.6|1587.6|1586.4|1587.8|1586.6|1587.6|1586.4|1
1654153620000|2022-06-02 07:07:00|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|1587.7|1586.5|2
1654153630000|2022-06-02 07:07:10|1587.6|1586.4|1587.6|1586.4|1587.7|1586.5|1587.6|1586.4|0
1654153640000|2022-06-02 07:07:20|1587.7|1586.5|1587.8|1586.6|1587.8|1586.6|1587.7|1586.5|0
1654153650000|2022-06-02 07:07:30|1587.5|1586.3|1587.5|1586.3|1587.6|1586.4|1587.5|1586.3|2
1654153660000|2022-06-02 07:07:40|1587.4|1586.2|1587.4|1586.2|1587.4|1586.2|1587.3|1586.1|1
1654153680000|2022-06-02 07:08:00|1587.7|1586.5|1587.8|1586.6|1587.8|1586.6|1587.7|1586.5|3
1654153690000|2022-06-02 07:08:10|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|5
1654153700000|2022-06-02 07:08:20|||||||||1
1654153710000|2022-06-02 07:08:30|||||||||1
1654153720000|2022-06-02 07:08:40|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|0
1654153740000|2022-06-02 07:09:00|1587.9|1586.7|1588|1586.8|1588.1|1586.9|1587.9|1586.7|2
1654153770000|2022-06-02 07:09:30|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|0
1654153780000|2022-06-02 07:09:40|1587.8|1586.6|1587.5|1586.3|1587.8|1586.6|1587.4|1586.2|6
1654153790000|2022-06-02 07:09:50|1587.4|1586.2|1587.5|1586.3|1587.5|1586.3|1587.3|1586.1|2
1654153800000|2022-06-02 07:10:00|1587.4|1586.2|1587.6|1586.4|1587.7|1586.5|1587.4|1586.2|2
1654153860000|2022-06-02 07:11:00|1587.5|1586.3|1587.5|1586.3|1587.5|1586.3|1587.5|1586.3|3
1654153900000|2022-06-02 07:11:40|||||||||1
1654153910000|2022-06-02 07:11:50|1587.3|1586.1|1587.4|1586.2|1587.4|1586.2|1587.2|1586|0
1654153920000|2022-06-02 07:12:00|1587.5|1586.3|1587.6|1586.4|1587.8|1586.6|1587.5|1586.3|5
1654153940000|2022-06-02 07:12:20|1587.5|1586.3|1587.6|1586.4|1587.6|1586.4|1587.4|1586.2|0
1654153950000|2022-06-02 07:12:30|1587.5|1586.3|1587.5|1586.3|1587.5|1586.3|1587.5|1586.3|0
1654153970000|2022-06-02 07:12:50|1587.3|1586.1|1587.3|1586.1|1587.4|1586.2|1587.2|1586|1
1654153980000|2022-06-02 07:13:00|1587.4|1586.2|1587.5|1586.3|1587.5|1586.3|1587.4|1586.2|1
1654154010000|2022-06-02 07:13:30|1587.4|1586.2|1587.4|1586.2|1587.4|1586.2|1587.4|1586.2|2
1654154020000|2022-06-02 07:13:40|1587.2|1586|1587.2|1586|1587.2|1586|1587.2|1586|1
1654154030000|2022-06-02 07:13:50|1587.3|1586.1|1587.3|1586.1|1587.3|1586.1|1587.2|1586|0
1654154040000|2022-06-02 07:14:00|1587.2|1586|1587.2|1586|1587.2|1586|1587.2|1586|2
1654154050000|2022-06-02 07:14:10|1587|1585.8|1587.1|1585.9|1587.1|1585.9|1587|1585.8|0
1654154060000|2022-06-02 07:14:20|1587.2|1586|1587.1|1585.9|1587.2|1586|1587.1|1585.9|0
1654154070000|2022-06-02 07:14:30|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|4
1654154080000|2022-06-02 07:14:40|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|0
1654154110000|2022-06-02 07:15:10|1586.7|1585.5|1586.4|1585.2|1586.7|1585.5|1586.4|1585.2|16
1654154130000|2022-06-02 07:15:30|||||||||1
1654154150000|2022-06-02 07:15:50|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|0
1654154160000|2022-06-02 07:16:00|||||||||2
1654154190000|2022-06-02 07:16:30|||||||||1
1654154200000|2022-06-02 07:16:40|1586.4|1585.2|1586.5|1585.3|1586.5|1585.3|1586.4|1585.2|2
1654154220000|2022-06-02 07:17:00|||||||||3
1654154250000|2022-06-02 07:17:30|1586.1|1584.9|1586.2|1585|1586.2|1585|1586.1|1584.9|1
1654154260000|2022-06-02 07:17:40|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|0
1654154280000|2022-06-02 07:18:00|1586.3|1585.1|1586.3|1585.1|1586.4|1585.2|1586.3|1585.1|3
1654154290000|2022-06-02 07:18:10|1585.9|1584.7|1586.1|1584.9|1586.1|1584.9|1585.9|1584.7|0
1654154330000|2022-06-02 07:18:50|1586.3|1585.1|1586.4|1585.2|1586.4|1585.2|1586.3|1585.1|3
1654154340000|2022-06-02 07:19:00|1586.3|1585.1|1585.8|1584.6|1586.3|1585.1|1585.8|1584.6|3
1654154350000|2022-06-02 07:19:10|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|1
1654154400000|2022-06-02 07:20:00|1586|1584.8|1586.1|1584.9|1586.2|1585|1586|1584.8|7
1654154420000|2022-06-02 07:20:20|1586|1584.8|1586|1584.8|1586|1584.8|1586|1584.8|1
1654154460000|2022-06-02 07:21:00|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|12
1654154490000|2022-06-02 07:21:30|1586|1584.8|1586|1584.8|1586|1584.8|1586|1584.8|0
1654154510000|2022-06-02 07:21:50|||||||||4
1654154540000|2022-06-02 07:22:20|1585.8|1584.6|1585.8|1584.6|1585.8|1584.6|1585.8|1584.6|0
1654154560000|2022-06-02 07:22:40|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|1
1654154570000|2022-06-02 07:22:50|1586|1584.8|1586|1584.8|1586.1|1584.9|1586|1584.8|0
1654154580000|2022-06-02 07:23:00|1586.3|1585.1|1586|1584.8|1586.3|1585.1|1586|1584.8|7
1654154600000|2022-06-02 07:23:20|1585.9|1584.7|1586|1584.8|1586|1584.8|1585.9|1584.7|0
1654154610000|2022-06-02 07:23:30|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|0
1654154640000|2022-06-02 07:24:00|1585.8|1584.6|1585.9|1584.7|1586|1584.8|1585.8|1584.6|2
1654154660000|2022-06-02 07:24:20|1586|1584.8|1586|1584.8|1586|1584.8|1586|1584.8|0
1654154680000|2022-06-02 07:24:40|1585.9|1584.7|1586.2|1585|1586.2|1585|1585.9|1584.7|4
1654154700000|2022-06-02 07:25:00|1586|1584.8|1586|1584.8|1586.1|1584.9|1586|1584.8|2
1654154720000|2022-06-02 07:25:20|1586.2|1585|1586.4|1585.2|1586.4|1585.2|1586.2|1585|2
1654154730000|2022-06-02 07:25:30|1586.6|1585.4|1586.5|1585.3|1586.6|1585.4|1586.5|1585.3|0
1654154740000|2022-06-02 07:25:40|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|0
1654154750000|2022-06-02 07:25:50|1586.5|1585.3|1586.3|1585.1|1586.5|1585.3|1586.3|1585.1|0
1654154760000|2022-06-02 07:26:00|1586.6|1585.4|1586.5|1585.3|1586.6|1585.4|1586.5|1585.3|2
1654154770000|2022-06-02 07:26:10|1586.6|1585.4|1586.7|1585.5|1586.9|1585.7|1586.5|1585.3|3
1654154790000|2022-06-02 07:26:30|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|0
1654154800000|2022-06-02 07:26:40|1587|1585.8|1587|1585.8|1587|1585.8|1587|1585.8|1
1654154810000|2022-06-02 07:26:50|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|0
1654154820000|2022-06-02 07:27:00|1587.2|1586|1587.4|1586.2|1587.4|1586.2|1587.2|1586|6
1654154870000|2022-06-02 07:27:50|1587|1585.8|1587.1|1585.9|1587.1|1585.9|1586.9|1585.7|2
1654154880000|2022-06-02 07:28:00|1587|1585.8|1587.2|1586|1587.2|1586|1587|1585.8|5
1654154890000|2022-06-02 07:28:10|1586.9|1585.7|1587|1585.8|1587.1|1585.9|1586.9|1585.7|3
1654154900000|2022-06-02 07:28:20|||||||||1
1654154920000|2022-06-02 07:28:40|1586.9|1585.7|1587|1585.8|1587|1585.8|1586.8|1585.6|1
1654154930000|2022-06-02 07:28:50|1587.1|1585.9|1587|1585.8|1587.1|1585.9|1587|1585.8|0
1654154960000|2022-06-02 07:29:20|1586.9|1585.7|1587|1585.8|1587.1|1585.9|1586.9|1585.7|1
1654154970000|2022-06-02 07:29:30|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|0
1654154980000|2022-06-02 07:29:40|1587|1585.8|1587|1585.8|1587|1585.8|1587|1585.8|0
1654154990000|2022-06-02 07:29:50|1586.9|1585.7|1586.7|1585.5|1586.9|1585.7|1586.7|1585.5|2
1654155000000|2022-06-02 07:30:00|1586.8|1585.6|1586.9|1585.7|1587|1585.8|1586.8|1585.6|2
1654155060000|2022-06-02 07:31:00|1587|1585.8|1586.6|1585.4|1587|1585.8|1586.6|1585.4|4
1654155070000|2022-06-02 07:31:10|1586.4|1585.2|1586.1|1584.9|1586.4|1585.2|1586.1|1584.9|3
1654155120000|2022-06-02 07:32:00|1585.9|1584.7|1586|1584.8|1586.2|1585|1585.9|1584.7|4
1654155130000|2022-06-02 07:32:10|1586.1|1584.9|1586.1|1584.9|1586.2|1585|1586.1|1584.9|0
1654155160000|2022-06-02 07:32:40|1586|1584.8|1586|1584.8|1586|1584.8|1586|1584.8|0
1654155170000|2022-06-02 07:32:50|1585.9|1584.7|1586|1584.8|1586.1|1584.9|1585.9|1584.7|1
1654155180000|2022-06-02 07:33:00|1586.1|1584.9|1586.2|1585|1586.2|1585|1586.1|1584.9|1
1654155200000|2022-06-02 07:33:20|1586.3|1585.1|1586.2|1585|1586.3|1585.1|1586.2|1585|0
1654155210000|2022-06-02 07:33:30|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|0
1654155230000|2022-06-02 07:33:50|1586|1584.8|1586|1584.8|1586|1584.8|1586|1584.8|0
1654155240000|2022-06-02 07:34:00|1585.9|1584.7|1586|1584.8|1586|1584.8|1585.9|1584.7|1
1654155260000|2022-06-02 07:34:20|1586.1|1584.9|1586.2|1585|1586.2|1585|1586.1|1584.9|1
1654155300000|2022-06-02 07:35:00|1586.3|1585.1|1586.2|1585|1586.4|1585.2|1586.2|1585|2
1654155310000|2022-06-02 07:35:10|1586.3|1585.1|1586.4|1585.2|1586.4|1585.2|1586.3|1585.1|0
1654155340000|2022-06-02 07:35:40|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|1586.4|1585.2|0
1654155350000|2022-06-02 07:35:50|1586.6|1585.4|1586.6|1585.4|1586.7|1585.5|1586.6|1585.4|1
1654155360000|2022-06-02 07:36:00|1586.7|1585.5|1587.1|1585.9|1587.1|1585.9|1586.7|1585.5|2
1654155370000|2022-06-02 07:36:10|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|1586.8|1585.6|0
1654155380000|2022-06-02 07:36:20|1587|1585.8|1587|1585.8|1587|1585.8|1587|1585.8|0
1654155390000|2022-06-02 07:36:30|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|0
1654155400000|2022-06-02 07:36:40|1587|1585.8|1587|1585.8|1587|1585.8|1587|1585.8|1
1654155420000|2022-06-02 07:37:00|1586.9|1585.7|1587|1585.8|1587|1585.8|1586.8|1585.6|0
1654155440000|2022-06-02 07:37:20|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|0
1654155450000|2022-06-02 07:37:30|1587|1585.8|1587.1|1585.9|1587.1|1585.9|1587|1585.8|1
1654155470000|2022-06-02 07:37:50|1587|1585.8|1587|1585.8|1587|1585.8|1587|1585.8|1
1654155480000|2022-06-02 07:38:00|1586.9|1585.7|1587|1585.8|1587|1585.8|1586.8|1585.6|1
1654155490000|2022-06-02 07:38:10|1586.9|1585.7|1587.2|1586|1587.2|1586|1586.9|1585.7|2
1654155520000|2022-06-02 07:38:40|1587|1585.8|1587|1585.8|1587|1585.8|1587|1585.8|0
1654155530000|2022-06-02 07:38:50|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|2
1654155540000|2022-06-02 07:39:00|1587|1585.8|1587.1|1585.9|1587.1|1585.9|1587|1585.8|1
1654155550000|2022-06-02 07:39:10|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|3
1654155570000|2022-06-02 07:39:30|1586.7|1585.5|1586.6|1585.4|1586.7|1585.5|1586.6|1585.4|0
1654155580000|2022-06-02 07:39:40|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|1
1654155590000|2022-06-02 07:39:50|1586.8|1585.6|1586.9|1585.7|1586.9|1585.7|1586.8|1585.6|0
1654155600000|2022-06-02 07:40:00|1587|1585.8|1586.8|1585.6|1587|1585.8|1586.8|1585.6|0
1654155650000|2022-06-02 07:40:50|1586.7|1585.5|1586.8|1585.6|1586.8|1585.6|1586.7|1585.5|1
1654155660000|2022-06-02 07:41:00|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|2
1654155670000|2022-06-02 07:41:10|1587|1585.8|1587.2|1586|1587.2|1586|1587|1585.8|0
1654155680000|2022-06-02 07:41:20|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|0
1654155690000|2022-06-02 07:41:30|1587|1585.8|1587|1585.8|1587|1585.8|1587|1585.8|0
1654155710000|2022-06-02 07:41:50|||||||||2
1654155720000|2022-06-02 07:42:00|1586.9|1585.7|1586.8|1585.6|1586.9|1585.7|1586.8|1585.6|0
1654155730000|2022-06-02 07:42:10|1587|1585.8|1587|1585.8|1587|1585.8|1587|1585.8|1
1654155740000|2022-06-02 07:42:20|1587.4|1586.2|1587.4|1586.2|1587.4|1586.2|1587.3|1586.1|1
1654155770000|2022-06-02 07:42:50|1587.3|1586.1|1587.3|1586.1|1587.3|1586.1|1587.2|1586|0
1654155780000|2022-06-02 07:43:00|1587.4|1586.2|1587.4|1586.2|1587.4|1586.2|1587.4|1586.2|0
1654155830000|2022-06-02 07:43:50|1587.5|1586.3|1587.5|1586.3|1587.5|1586.3|1587.5|1586.3|18
1654155840000|2022-06-02 07:44:00|1587.6|1586.4|1588|1586.8|1588.2|1587|1587.6|1586.4|16
1654155860000|2022-06-02 07:44:20|||||||||1
1654155890000|2022-06-02 07:44:50|1588.2|1587|1588.7|1587.5|1588.7|1587.5|1588.2|1587|24
1654155900000|2022-06-02 07:45:00|1589|1587.8|1588.5|1587.3|1589|1587.8|1588.5|1587.3|37
1654155910000|2022-06-02 07:45:10|||||||||1
1654155930000|2022-06-02 07:45:30|1588.4|1587.2|1588.4|1587.2|1588.4|1587.2|1588.4|1587.2|2
1654155940000|2022-06-02 07:45:40|1588.3|1587.1|1588.3|1587.1|1588.3|1587.1|1588.3|1587.1|0
1654155950000|2022-06-02 07:45:50|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|0
1654155960000|2022-06-02 07:46:00|1588.2|1587|1588.3|1587.1|1588.4|1587.2|1588|1586.8|6
1654155970000|2022-06-02 07:46:10|1588.2|1587|1588.3|1587.1|1588.3|1587.1|1588.2|1587|2
1654155980000|2022-06-02 07:46:20|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|2
1654155990000|2022-06-02 07:46:30|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|1587.8|1586.6|0
1654156000000|2022-06-02 07:46:40|1587.8|1586.6|1588|1586.8|1588|1586.8|1587.8|1586.6|0
1654156010000|2022-06-02 07:46:50|1588.2|1587|1588.3|1587.1|1588.3|1587.1|1588.2|1587|2
1654156020000|2022-06-02 07:47:00|1588.2|1587|1588.2|1587|1588.2|1587|1588.1|1586.9|9
1654156040000|2022-06-02 07:47:20|1588.1|1586.9|1588.3|1587.1|1588.3|1587.1|1588|1586.8|9
1654156050000|2022-06-02 07:47:30|1588.4|1587.2|1588.4|1587.2|1588.4|1587.2|1588.4|1587.2|0
1654156060000|2022-06-02 07:47:40|1588.1|1586.9|1588|1586.8|1588.1|1586.9|1588|1586.8|2
1654156080000|2022-06-02 07:48:00|1587.9|1586.7|1588.3|1587.1|1588.3|1587.1|1587.9|1586.7|19
1654156100000|2022-06-02 07:48:20|1588.2|1587|1588.2|1587|1588.2|1587|1588.2|1587|0
1654156110000|2022-06-02 07:48:30|1588|1586.8|1588.2|1587|1588.2|1587|1588|1586.8|2
1654156120000|2022-06-02 07:48:40|1588.1|1586.9|1587.9|1586.7|1588.1|1586.9|1587.9|1586.7|0
1654156130000|2022-06-02 07:48:50|1588|1586.8|1588.2|1587|1588.2|1587|1588|1586.8|1
1654156160000|2022-06-02 07:49:20|1588.1|1586.9|1588.3|1587.1|1588.3|1587.1|1588.1|1586.9|0
1654156180000|2022-06-02 07:49:40|1588.2|1587|1588.2|1587|1588.2|1587|1588.2|1587|2
1654156200000|2022-06-02 07:50:00|1588.3|1587.1|1588.2|1587|1588.3|1587.1|1588.2|1587|0
1654156250000|2022-06-02 07:50:50|1588.1|1586.9|1587.9|1586.7|1588.1|1586.9|1587.9|1586.7|2
1654156260000|2022-06-02 07:51:00|1588.1|1586.9|1587.9|1586.7|1588.1|1586.9|1587.9|1586.7|3
1654156270000|2022-06-02 07:51:10|1588|1586.8|1588|1586.8|1588|1586.8|1588|1586.8|0
1654156280000|2022-06-02 07:51:20|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|0
1654156310000|2022-06-02 07:51:50|1588.1|1586.9|1588.1|1586.9|1588.2|1587|1588.1|1586.9|1
1654156320000|2022-06-02 07:52:00|1588.2|1587|1588|1586.8|1588.2|1587|1588|1586.8|0
1654156380000|2022-06-02 07:53:00|1588.1|1586.9|1588|1586.8|1588.2|1587|1588|1586.8|0
1654156390000|2022-06-02 07:53:10|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|0
1654156400000|2022-06-02 07:53:20|1587.9|1586.7|1587.9|1586.7|1588|1586.8|1587.9|1586.7|0
1654156440000|2022-06-02 07:54:00|1588|1586.8|1587.9|1586.7|1588.1|1586.9|1587.9|1586.7|5
1654156460000|2022-06-02 07:54:20|1588.2|1587|1588.2|1587|1588.2|1587|1588.2|1587|1
1654156470000|2022-06-02 07:54:30|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|0
1654156480000|2022-06-02 07:54:40|1588|1586.8|1588|1586.8|1588|1586.8|1587.8|1586.6|0
1654156500000|2022-06-02 07:55:00|1587.9|1586.7|1588|1586.8|1588|1586.8|1587.7|1586.5|1
1654156520000|2022-06-02 07:55:20|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|1587.7|1586.5|0
1654156550000|2022-06-02 07:55:50|1587.8|1586.6|1588|1586.8|1588|1586.8|1587.7|1586.5|1
1654156570000|2022-06-02 07:56:10|1587.9|1586.7|1587.5|1586.3|1587.9|1586.7|1587.5|1586.3|12
1654156580000|2022-06-02 07:56:20|1587.6|1586.4|1587.7|1586.5|1587.7|1586.5|1587.6|1586.4|0
1654156590000|2022-06-02 07:56:30|1587.6|1586.4|1587.5|1586.3|1587.6|1586.4|1587.5|1586.3|2
1654156600000|2022-06-02 07:56:40|1587.6|1586.4|1587.5|1586.3|1587.6|1586.4|1587.5|1586.3|0
1654156620000|2022-06-02 07:57:00|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|0
1654156670000|2022-06-02 07:57:50|||||||||1
1654156680000|2022-06-02 07:58:00|1587.8|1586.6|1588|1586.8|1588|1586.8|1587.8|1586.6|7
1654156720000|2022-06-02 07:58:40|1588.1|1586.9|1588|1586.8|1588.1|1586.9|1588|1586.8|2
1654156730000|2022-06-02 07:58:50|||||||||1
1654156740000|2022-06-02 07:59:00|1588.1|1586.9|1588.2|1587|1588.2|1587|1588.1|1586.9|1
1654156770000|2022-06-02 07:59:30|1588.3|1587.1|1588.3|1587.1|1588.3|1587.1|1588.3|1587.1|1
1654156790000|2022-06-02 07:59:50|1588.2|1587|1588.2|1587|1588.3|1587.1|1588.2|1587|1
1654156800000|2022-06-02 08:00:00|1588.3|1587.1|1588|1586.8|1588.3|1587.1|1588|1586.8|4
1654156840000|2022-06-02 08:00:40|1588.1|1586.9|1588.2|1587|1588.2|1587|1588.1|1586.9|0
1654156850000|2022-06-02 08:00:50|||||||||1
1654156860000|2022-06-02 08:01:00|1588|1586.8|1588|1586.8|1588.2|1587|1588|1586.8|2
1654156890000|2022-06-02 08:01:30|1588.1|1586.9|1588|1586.8|1588.1|1586.9|1588|1586.8|0
1654156900000|2022-06-02 08:01:40|1588.1|1586.9|1588|1586.8|1588.1|1586.9|1588|1586.8|0
1654156920000|2022-06-02 08:02:00|1588.1|1586.9|1588.2|1587|1588.2|1587|1588.1|1586.9|2
1654156940000|2022-06-02 08:02:20|1588.1|1586.9|1587.9|1586.7|1588.1|1586.9|1587.9|1586.7|0
1654156950000|2022-06-02 08:02:30|1588|1586.8|1587.9|1586.7|1588|1586.8|1587.9|1586.7|0
1654156960000|2022-06-02 08:02:40|1588|1586.8|1588|1586.8|1588|1586.8|1587.9|1586.7|1
1654156970000|2022-06-02 08:02:50|1588.1|1586.9|1588|1586.8|1588.1|1586.9|1588|1586.8|0
1654156980000|2022-06-02 08:03:00|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|0
1654156990000|2022-06-02 08:03:10|1588|1586.8|1588.1|1586.9|1588.1|1586.9|1588|1586.8|0
1654157010000|2022-06-02 08:03:30|1587.9|1586.7|1588|1586.8|1588|1586.8|1587.9|1586.7|0
1654157020000|2022-06-02 08:03:40|1587.9|1586.7|1588|1586.8|1588|1586.8|1587.9|1586.7|0
1654157030000|2022-06-02 08:03:50|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|0
1654157040000|2022-06-02 08:04:00|1588|1586.8|1588|1586.8|1588|1586.8|1587.9|1586.7|0
1654157070000|2022-06-02 08:04:30|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|0
1654157080000|2022-06-02 08:04:40|1587.8|1586.6|1587.9|1586.7|1587.9|1586.7|1587.8|1586.6|4
1654157100000|2022-06-02 08:05:00|||||||||1
1654157160000|2022-06-02 08:06:00|||||||||1
1654157170000|2022-06-02 08:06:10|1587.7|1586.5|1587.8|1586.6|1587.8|1586.6|1587.7|1586.5|0
1654157180000|2022-06-02 08:06:20|1587.7|1586.5|1587.5|1586.3|1587.7|1586.5|1587.5|1586.3|2
1654157200000|2022-06-02 08:06:40|1587.4|1586.2|1587.4|1586.2|1587.4|1586.2|1587.4|1586.2|1
1654157220000|2022-06-02 08:07:00|1587.5|1586.3|1587.4|1586.2|1587.5|1586.3|1587.4|1586.2|1
1654157260000|2022-06-02 08:07:40|1587.3|1586.1|1587.6|1586.4|1587.6|1586.4|1587.3|1586.1|2
1654157280000|2022-06-02 08:08:00|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|1
1654157290000|2022-06-02 08:08:10|1587.6|1586.4|1587.6|1586.4|1587.6|1586.4|1587.6|1586.4|0
1654157300000|2022-06-02 08:08:20|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|0
1654157350000|2022-06-02 08:09:10|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|10
1654157370000|2022-06-02 08:09:30|||||||||1
1654157390000|2022-06-02 08:09:50|1587.9|1586.7|1588.1|1586.9|1588.1|1586.9|1587.9|1586.7|2
1654157400000|2022-06-02 08:10:00|1588.2|1587|1588.3|1587.1|1588.3|1587.1|1588.1|1586.9|5
1654157460000|2022-06-02 08:11:00|1588|1586.8|1588|1586.8|1588.1|1586.9|1588|1586.8|4
1654157480000|2022-06-02 08:11:20|1588.1|1586.9|1588.5|1587.3|1588.5|1587.3|1588.1|1586.9|3
1654157500000|2022-06-02 08:11:40|1588.9|1587.7|1589|1587.8|1589|1587.8|1588.9|1587.7|1
1654157510000|2022-06-02 08:11:50|1588.9|1587.7|1588.5|1587.3|1589|1587.8|1588.5|1587.3|1
1654157530000|2022-06-02 08:12:10|1588.6|1587.4|1589.2|1588|1589.3|1588.1|1588.6|1587.4|49
1654157540000|2022-06-02 08:12:20|1589.3|1588.1|1589.3|1588.1|1589.3|1588.1|1589.3|1588.1|0
1654157560000|2022-06-02 08:12:40|1589|1587.8|1589|1587.8|1589|1587.8|1589|1587.8|3
1654157620000|2022-06-02 08:13:40|1589.1|1587.9|1589|1587.8|1589.2|1588|1589|1587.8|0
1654157640000|2022-06-02 08:14:00|1589.1|1587.9|1589.4|1588.2|1589.4|1588.2|1589.1|1587.9|2
1654157650000|2022-06-02 08:14:10|1589.3|1588.1|1589.4|1588.2|1589.4|1588.2|1589.3|1588.1|1
1654157670000|2022-06-02 08:14:30|1589.3|1588.1|1589.2|1588|1589.3|1588.1|1589.2|1588|1
1654157680000|2022-06-02 08:14:40|1589.1|1587.9|1589.2|1588|1589.2|1588|1589.1|1587.9|2
1654157690000|2022-06-02 08:14:50|1589.1|1587.9|1589.1|1587.9|1589.1|1587.9|1589.1|1587.9|2
1654157700000|2022-06-02 08:15:00|||||||||2
1654157710000|2022-06-02 08:15:10|1589.2|1588|1589.2|1588|1589.2|1588|1589.2|1588|0
1654157720000|2022-06-02 08:15:20|||||||||1
1654157730000|2022-06-02 08:15:30|1589.1|1587.9|1588.9|1587.7|1589.1|1587.9|1588.9|1587.7|2
1654157780000|2022-06-02 08:16:20|1589.1|1587.9|1589.1|1587.9|1589.2|1588|1589.1|1587.9|0
1654157880000|2022-06-02 08:18:00|1588.8|1587.6|1588.3|1587.1|1588.8|1587.6|1588.3|1587.1|6
1654157890000|2022-06-02 08:18:10|1588.4|1587.2|1588.4|1587.2|1588.4|1587.2|1588.4|1587.2|1
1654157910000|2022-06-02 08:18:30|1588.8|1587.6|1588.8|1587.6|1588.8|1587.6|1588.8|1587.6|0
1654157920000|2022-06-02 08:18:40|1588.7|1587.5|1588.6|1587.4|1588.7|1587.5|1588.6|1587.4|0
1654157930000|2022-06-02 08:18:50|||||||||1
1654157940000|2022-06-02 08:19:00|||||||||1
1654157950000|2022-06-02 08:19:10|1588.9|1587.7|1589|1587.8|1589|1587.8|1588.9|1587.7|1
1654157960000|2022-06-02 08:19:20|1589.1|1587.9|1589.3|1588.1|1589.4|1588.2|1589.1|1587.9|0
1654158000000|2022-06-02 08:20:00|1589.4|1588.2|1589.5|1588.3|1589.5|1588.3|1589.4|1588.2|0
1654158010000|2022-06-02 08:20:10|||||||||1
1654158020000|2022-06-02 08:20:20|1589.2|1588|1589.2|1588|1589.5|1588.3|1589.2|1588|2
1654158030000|2022-06-02 08:20:30|1589.4|1588.2|1589.4|1588.2|1589.5|1588.3|1589.3|1588.1|0
1654158040000|2022-06-02 08:20:40|1589.5|1588.3|1589.6|1588.4|1589.6|1588.4|1589.5|1588.3|3
1654158050000|2022-06-02 08:20:50|1589.8|1588.6|1589.6|1588.4|1589.8|1588.6|1589.5|1588.3|4
1654158060000|2022-06-02 08:21:00|1589.5|1588.3|1589.6|1588.4|1589.6|1588.4|1589.5|1588.3|0
1654158070000|2022-06-02 08:21:10|1589.5|1588.3|1589.5|1588.3|1589.5|1588.3|1589.5|1588.3|0
1654158080000|2022-06-02 08:21:20|1589.4|1588.2|1589.5|1588.3|1589.5|1588.3|1589.4|1588.2|1
1654158090000|2022-06-02 08:21:30|1589.6|1588.4|1589.6|1588.4|1589.7|1588.5|1589.6|1588.4|0
1654158100000|2022-06-02 08:21:40|1589.7|1588.5|1589.7|1588.5|1589.8|1588.6|1589.7|1588.5|1
1654158110000|2022-06-02 08:21:50|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|2
1654158140000|2022-06-02 08:22:20|1589.5|1588.3|1589.5|1588.3|1589.5|1588.3|1589.5|1588.3|0
1654158150000|2022-06-02 08:22:30|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|0
1654158180000|2022-06-02 08:23:00|||||||||3
1654158190000|2022-06-02 08:23:10|1589.8|1588.6|1589.8|1588.6|1589.8|1588.6|1589.7|1588.5|0
1654158200000|2022-06-02 08:23:20|1589.9|1588.7|1589.8|1588.6|1589.9|1588.7|1589.8|1588.6|3
1654158210000|2022-06-02 08:23:30|1589.7|1588.5|1589.7|1588.5|1589.7|1588.5|1589.7|1588.5|3
1654158240000|2022-06-02 08:24:00|1589.8|1588.6|1589.7|1588.5|1589.8|1588.6|1589.7|1588.5|1
1654158250000|2022-06-02 08:24:10|1589.8|1588.6|1589.4|1588.2|1589.8|1588.6|1589.4|1588.2|3
1654158260000|2022-06-02 08:24:20|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|0
1654158270000|2022-06-02 08:24:30|1589.5|1588.3|1589.6|1588.4|1589.6|1588.4|1589.5|1588.3|0
1654158280000|2022-06-02 08:24:40|1589.5|1588.3|1589.6|1588.4|1589.6|1588.4|1589.5|1588.3|0
1654158290000|2022-06-02 08:24:50|1589.5|1588.3|1589.6|1588.4|1589.6|1588.4|1589.4|1588.2|8
1654158300000|2022-06-02 08:25:00|1589.4|1588.2|1589.4|1588.2|1589.4|1588.2|1589.3|1588.1|1
1654158330000|2022-06-02 08:25:30|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|0
1654158360000|2022-06-02 08:26:00|1589.4|1588.2|1589.5|1588.3|1589.5|1588.3|1589.4|1588.2|4
1654158380000|2022-06-02 08:26:20|1589.6|1588.4|1589.8|1588.6|1589.8|1588.6|1589.6|1588.4|0
1654158400000|2022-06-02 08:26:40|1589.9|1588.7|1589.8|1588.6|1589.9|1588.7|1589.8|1588.6|1
1654158410000|2022-06-02 08:26:50|1589.9|1588.7|1589.9|1588.7|1589.9|1588.7|1589.9|1588.7|1
1654158430000|2022-06-02 08:27:10|||||||||1
1654158440000|2022-06-02 08:27:20|1590|1588.8|1590|1588.8|1590|1588.8|1590|1588.8|2
1654158450000|2022-06-02 08:27:30|1589.9|1588.7|1589.6|1588.4|1589.9|1588.7|1589.6|1588.4|1
1654158460000|2022-06-02 08:27:40|1589.7|1588.5|1589.6|1588.4|1589.7|1588.5|1589.6|1588.4|1
1654158470000|2022-06-02 08:27:50|1589.7|1588.5|1589.8|1588.6|1589.8|1588.6|1589.7|1588.5|0
1654158480000|2022-06-02 08:28:00|1589.7|1588.5|1589.6|1588.4|1589.7|1588.5|1589.4|1588.2|5
1654158490000|2022-06-02 08:28:10|1589.5|1588.3|1589.6|1588.4|1589.6|1588.4|1589.5|1588.3|0
1654158500000|2022-06-02 08:28:20|1589.5|1588.3|1589.5|1588.3|1589.5|1588.3|1589.5|1588.3|0
1654158510000|2022-06-02 08:28:30|1589.4|1588.2|1589.5|1588.3|1589.5|1588.3|1589.4|1588.2|0
1654158540000|2022-06-02 08:29:00|1589.6|1588.4|1589.5|1588.3|1589.6|1588.4|1589.5|1588.3|2
1654158550000|2022-06-02 08:29:10|1589.4|1588.2|1589.3|1588.1|1589.4|1588.2|1589.3|1588.1|2
1654158560000|2022-06-02 08:29:20|1589.5|1588.3|1589.5|1588.3|1589.5|1588.3|1589.4|1588.2|1
1654158570000|2022-06-02 08:29:30|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|2
1654158580000|2022-06-02 08:29:40|1589.5|1588.3|1589.6|1588.4|1589.6|1588.4|1589.5|1588.3|0
1654158590000|2022-06-02 08:29:50|||||||||1
1654158600000|2022-06-02 08:30:00|1589.5|1588.3|1589.5|1588.3|1589.6|1588.4|1589.5|1588.3|1
1654158610000|2022-06-02 08:30:10|1589.6|1588.4|1589.5|1588.3|1589.6|1588.4|1589.5|1588.3|0
1654158620000|2022-06-02 08:30:20|1589.6|1588.4|1589.7|1588.5|1589.7|1588.5|1589.6|1588.4|0
1654158630000|2022-06-02 08:30:30|1589.8|1588.6|1589.7|1588.5|1589.8|1588.6|1589.7|1588.5|1
1654158640000|2022-06-02 08:30:40|1589.6|1588.4|1589.3|1588.1|1589.6|1588.4|1589.3|1588.1|3
1654158650000|2022-06-02 08:30:50|1589.2|1588|1589.2|1588|1589.3|1588.1|1589.2|1588|1
1654158660000|2022-06-02 08:31:00|1589.3|1588.1|1589.3|1588.1|1589.3|1588.1|1589.3|1588.1|1
1654158680000|2022-06-02 08:31:20|1588.9|1587.7|1589|1587.8|1589|1587.8|1588.9|1587.7|1
1654158690000|2022-06-02 08:31:30|1588.9|1587.7|1588.9|1587.7|1588.9|1587.7|1588.9|1587.7|3
1654158710000|2022-06-02 08:31:50|1588.8|1587.6|1588.8|1587.6|1588.8|1587.6|1588.8|1587.6|0
1654158720000|2022-06-02 08:32:00|1588.9|1587.7|1589.1|1587.9|1589.1|1587.9|1588.9|1587.7|3
1654158730000|2022-06-02 08:32:10|1589.2|1588|1589.3|1588.1|1589.3|1588.1|1589.2|1588|3
1654158770000|2022-06-02 08:32:50|1589.4|1588.2|1589.4|1588.2|1589.4|1588.2|1589.4|1588.2|0
1654158800000|2022-06-02 08:33:20|1589.5|1588.3|1589.5|1588.3|1589.5|1588.3|1589.5|1588.3|0
1654158810000|2022-06-02 08:33:30|1589.4|1588.2|1589.4|1588.2|1589.4|1588.2|1589.3|1588.1|0
1654158830000|2022-06-02 08:33:50|1589.3|1588.1|1589.3|1588.1|1589.3|1588.1|1589.3|1588.1|0
1654158840000|2022-06-02 08:34:00|||||||||2
1654158850000|2022-06-02 08:34:10|1589.4|1588.2|1589.4|1588.2|1589.4|1588.2|1589.4|1588.2|1
1654158890000|2022-06-02 08:34:50|1589.5|1588.3|1589.8|1588.6|1589.8|1588.6|1589.5|1588.3|1
1654158920000|2022-06-02 08:35:20|||||||||1
1654158930000|2022-06-02 08:35:30|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|2
1654158980000|2022-06-02 08:36:20|1589.7|1588.5|1589.6|1588.4|1589.7|1588.5|1589.6|1588.4|1
1654159010000|2022-06-02 08:36:50|1589.7|1588.5|1589.8|1588.6|1589.8|1588.6|1589.7|1588.5|4
1654159020000|2022-06-02 08:37:00|1589.9|1588.7|1589.6|1588.4|1589.9|1588.7|1589.6|1588.4|7
1654159040000|2022-06-02 08:37:20|1589.7|1588.5|1589.7|1588.5|1589.7|1588.5|1589.7|1588.5|0
1654159060000|2022-06-02 08:37:40|1589.8|1588.6|1589.8|1588.6|1589.8|1588.6|1589.8|1588.6|0
1654159070000|2022-06-02 08:37:50|1589.6|1588.4|1589.7|1588.5|1589.7|1588.5|1589.6|1588.4|0
1654159080000|2022-06-02 08:38:00|1589.6|1588.4|1589.9|1588.7|1589.9|1588.7|1589.6|1588.4|2
1654159120000|2022-06-02 08:38:40|1589.7|1588.5|1589.9|1588.7|1589.9|1588.7|1589.7|1588.5|7
1654159130000|2022-06-02 08:38:50|||||||||1
1654159140000|2022-06-02 08:39:00|1589.8|1588.6|1589.7|1588.5|1589.8|1588.6|1589.7|1588.5|0
1654159160000|2022-06-02 08:39:20|1589.8|1588.6|1589.7|1588.5|1589.9|1588.7|1589.7|1588.5|3
1654159180000|2022-06-02 08:39:40|1589.4|1588.2|1589.4|1588.2|1589.4|1588.2|1589.4|1588.2|1
1654159190000|2022-06-02 08:39:50|1589.5|1588.3|1589.6|1588.4|1589.7|1588.5|1589.5|1588.3|0
1654159200000|2022-06-02 08:40:00|1589.7|1588.5|1589.6|1588.4|1589.7|1588.5|1589.6|1588.4|0
1654159210000|2022-06-02 08:40:10|1589.7|1588.5|1589.7|1588.5|1589.7|1588.5|1589.7|1588.5|0
1654159250000|2022-06-02 08:40:50|1589.5|1588.3|1589.6|1588.4|1589.6|1588.4|1589.5|1588.3|1
1654159260000|2022-06-02 08:41:00|1589.5|1588.3|1589.5|1588.3|1589.5|1588.3|1589.5|1588.3|3
1654159290000|2022-06-02 08:41:30|1589.6|1588.4|1589.7|1588.5|1589.7|1588.5|1589.5|1588.3|0
1654159320000|2022-06-02 08:42:00|1589.8|1588.6|1589.7|1588.5|1589.8|1588.6|1589.7|1588.5|2
1654159360000|2022-06-02 08:42:40|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|0
1654159370000|2022-06-02 08:42:50|1589.7|1588.5|1589.7|1588.5|1589.8|1588.6|1589.6|1588.4|0
1654159380000|2022-06-02 08:43:00|1589.6|1588.4|1589.4|1588.2|1589.6|1588.4|1589.4|1588.2|3
1654159420000|2022-06-02 08:43:40|1589.3|1588.1|1589.3|1588.1|1589.3|1588.1|1589.3|1588.1|2
1654159430000|2022-06-02 08:43:50|||||||||1
1654159440000|2022-06-02 08:44:00|1589.4|1588.2|1589.6|1588.4|1589.7|1588.5|1589.3|1588.1|6
1654159450000|2022-06-02 08:44:10|1589.8|1588.6|1589.7|1588.5|1589.8|1588.6|1589.7|1588.5|1
1654159470000|2022-06-02 08:44:30|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|1
1654159490000|2022-06-02 08:44:50|1589.8|1588.6|1589.8|1588.6|1589.8|1588.6|1589.8|1588.6|1
1654159500000|2022-06-02 08:45:00|1589.6|1588.4|1589.5|1588.3|1589.8|1588.6|1589.5|1588.3|4
1654159510000|2022-06-02 08:45:10|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|0
1654159520000|2022-06-02 08:45:20|1589.5|1588.3|1589.3|1588.1|1589.5|1588.3|1589.3|1588.1|1
1654159530000|2022-06-02 08:45:30|1589.4|1588.2|1589.3|1588.1|1589.4|1588.2|1589.3|1588.1|0
1654159540000|2022-06-02 08:45:40|1589.5|1588.3|1589.4|1588.2|1589.5|1588.3|1589.4|1588.2|0
1654159560000|2022-06-02 08:46:00|1589.5|1588.3|1589.4|1588.2|1589.5|1588.3|1589.4|1588.2|1
1654159570000|2022-06-02 08:46:10|1589.3|1588.1|1589.5|1588.3|1589.5|1588.3|1589.3|1588.1|0
1654159590000|2022-06-02 08:46:30|1589.4|1588.2|1589.4|1588.2|1589.5|1588.3|1589.4|1588.2|2
1654159600000|2022-06-02 08:46:40|1589.5|1588.3|1589.4|1588.2|1589.5|1588.3|1589.4|1588.2|0
1654159610000|2022-06-02 08:46:50|1589.5|1588.3|1589.5|1588.3|1589.5|1588.3|1589.5|1588.3|2
1654159620000|2022-06-02 08:47:00|1589.4|1588.2|1589.5|1588.3|1589.5|1588.3|1589.4|1588.2|0
1654159630000|2022-06-02 08:47:10|1589.6|1588.4|1589.6|1588.4|1589.7|1588.5|1589.6|1588.4|0
1654159650000|2022-06-02 08:47:30|||||||||1
1654159670000|2022-06-02 08:47:50|1589.8|1588.6|1589.8|1588.6|1589.8|1588.6|1589.8|1588.6|2
1654159680000|2022-06-02 08:48:00|1589.7|1588.5|1589.8|1588.6|1589.8|1588.6|1589.7|1588.5|5
1654159690000|2022-06-02 08:48:10|||||||||3
1654159700000|2022-06-02 08:48:20|||||||||2
1654159710000|2022-06-02 08:48:30|||||||||2
1654159720000|2022-06-02 08:48:40|1589.7|1588.5|1589.8|1588.6|1589.8|1588.6|1589.7|1588.5|0
1654159730000|2022-06-02 08:48:50|1589.7|1588.5|1589.8|1588.6|1589.8|1588.6|1589.7|1588.5|2
1654159750000|2022-06-02 08:49:10|1589.7|1588.5|1589.8|1588.6|1589.8|1588.6|1589.7|1588.5|1
1654159770000|2022-06-02 08:49:30|1589.7|1588.5|1589.5|1588.3|1589.7|1588.5|1589.4|1588.2|3
1654159800000|2022-06-02 08:50:00|1589.4|1588.2|1589.4|1588.2|1589.4|1588.2|1589.4|1588.2|3
1654159810000|2022-06-02 08:50:10|1589.5|1588.3|1589.5|1588.3|1589.5|1588.3|1589.5|1588.3|1
1654159820000|2022-06-02 08:50:20|1589.4|1588.2|1589.4|1588.2|1589.4|1588.2|1589.4|1588.2|0
1654159860000|2022-06-02 08:51:00|1589.5|1588.3|1589.5|1588.3|1589.5|1588.3|1589.4|1588.2|2
1654159870000|2022-06-02 08:51:10|1589.7|1588.5|1589.8|1588.6|1589.8|1588.6|1589.7|1588.5|1
1654159880000|2022-06-02 08:51:20|1589.7|1588.5|1589.8|1588.6|1589.8|1588.6|1589.7|1588.5|0
1654159900000|2022-06-02 08:51:40|1589.7|1588.5|1589.7|1588.5|1589.7|1588.5|1589.7|1588.5|0
1654159910000|2022-06-02 08:51:50|1589.8|1588.6|1589.7|1588.5|1589.8|1588.6|1589.7|1588.5|0
1654159920000|2022-06-02 08:52:00|1589.8|1588.6|1589.7|1588.5|1589.8|1588.6|1589.7|1588.5|3
1654159940000|2022-06-02 08:52:20|1589.8|1588.6|1589.8|1588.6|1589.8|1588.6|1589.8|1588.6|0
1654159950000|2022-06-02 08:52:30|1589.5|1588.3|1589.5|1588.3|1589.5|1588.3|1589.5|1588.3|4
1654159960000|2022-06-02 08:52:40|1589.8|1588.6|1589.7|1588.5|1589.8|1588.6|1589.7|1588.5|7
1654159970000|2022-06-02 08:52:50|1589.8|1588.6|1589.8|1588.6|1589.8|1588.6|1589.8|1588.6|0
1654159980000|2022-06-02 08:53:00|1589.7|1588.5|1589.7|1588.5|1589.7|1588.5|1589.7|1588.5|12
1654160000000|2022-06-02 08:53:20|1589.3|1588.1|1589.3|1588.1|1589.3|1588.1|1589.3|1588.1|3
1654160010000|2022-06-02 08:53:30|1589.5|1588.3|1589.4|1588.2|1589.5|1588.3|1589.4|1588.2|0
1654160020000|2022-06-02 08:53:40|1589.3|1588.1|1589.4|1588.2|1589.4|1588.2|1589.3|1588.1|0
1654160030000|2022-06-02 08:53:50|1589.5|1588.3|1589.5|1588.3|1589.5|1588.3|1589.4|1588.2|0
1654160040000|2022-06-02 08:54:00|1589.6|1588.4|1589.5|1588.3|1589.6|1588.4|1589.5|1588.3|1
1654160050000|2022-06-02 08:54:10|1589.6|1588.4|1589.5|1588.3|1589.6|1588.4|1589.5|1588.3|0
1654160070000|2022-06-02 08:54:30|1589.6|1588.4|1589.5|1588.3|1589.6|1588.4|1589.5|1588.3|0
1654160080000|2022-06-02 08:54:40|1589.7|1588.5|1589.7|1588.5|1589.7|1588.5|1589.7|1588.5|3
1654160100000|2022-06-02 08:55:00|1589.8|1588.6|1589.8|1588.6|1589.8|1588.6|1589.8|1588.6|5
1654160110000|2022-06-02 08:55:10|||||||||3
1654160180000|2022-06-02 08:56:20|1589.6|1588.4|1589.5|1588.3|1589.6|1588.4|1589.5|1588.3|4
1654160190000|2022-06-02 08:56:30|1589.7|1588.5|1589.7|1588.5|1589.7|1588.5|1589.7|1588.5|3
1654160200000|2022-06-02 08:56:40|||||||||1
1654160210000|2022-06-02 08:56:50|1589.8|1588.6|1589.8|1588.6|1589.8|1588.6|1589.8|1588.6|0
1654160220000|2022-06-02 08:57:00|1589.7|1588.5|1589.7|1588.5|1589.8|1588.6|1589.7|1588.5|2
1654160230000|2022-06-02 08:57:10|1589.8|1588.6|1589.7|1588.5|1589.8|1588.6|1589.7|1588.5|0
1654160250000|2022-06-02 08:57:30|1589.8|1588.6|1589.7|1588.5|1589.8|1588.6|1589.7|1588.5|0
1654160260000|2022-06-02 08:57:40|||||||||2
1654160280000|2022-06-02 08:58:00|1589.8|1588.6|1589.8|1588.6|1589.8|1588.6|1589.8|1588.6|0
1654160290000|2022-06-02 08:58:10|1590|1588.8|1590|1588.8|1590|1588.8|1590|1588.8|1
1654160300000|2022-06-02 08:58:20|1590.1|1588.9|1590.6|1589.4|1590.6|1589.4|1590.1|1588.9|103
1654160310000|2022-06-02 08:58:30|1590.5|1589.3|1590.6|1589.4|1590.6|1589.4|1590.5|1589.3|1
1654160320000|2022-06-02 08:58:40|||||||||3
1654160330000|2022-06-02 08:58:50|1590.5|1589.3|1590.5|1589.3|1590.5|1589.3|1590.5|1589.3|6
1654160340000|2022-06-02 08:59:00|1590.6|1589.4|1590.8|1589.6|1590.8|1589.6|1590.6|1589.4|45
1654160350000|2022-06-02 08:59:10|1590.7|1589.5|1590.6|1589.4|1590.7|1589.5|1590.6|1589.4|2
1654160370000|2022-06-02 08:59:30|1590.7|1589.5|1590.6|1589.4|1590.8|1589.6|1590.6|1589.4|5
1654160380000|2022-06-02 08:59:40|1590.7|1589.5|1590.7|1589.5|1590.8|1589.6|1590.7|1589.5|3
1654160390000|2022-06-02 08:59:50|1590.6|1589.4|1590.6|1589.4|1590.7|1589.5|1590.6|1589.4|3
1654160400000|2022-06-02 09:00:00|1590.7|1589.5|1590.6|1589.4|1590.7|1589.5|1590.6|1589.4|6
1654160410000|2022-06-02 09:00:10|1590.7|1589.5|1590.6|1589.4|1590.7|1589.5|1590.6|1589.4|0
1654160420000|2022-06-02 09:00:20|1590.5|1589.3|1590.4|1589.2|1590.5|1589.3|1590.4|1589.2|10
1654160430000|2022-06-02 09:00:30|||||||||1
1654160440000|2022-06-02 09:00:40|1590.7|1589.5|1590.7|1589.5|1590.7|1589.5|1590.7|1589.5|1
1654160450000|2022-06-02 09:00:50|1590.6|1589.4|1590.7|1589.5|1590.7|1589.5|1590.6|1589.4|0
1654160470000|2022-06-02 09:01:10|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|1
1654160480000|2022-06-02 09:01:20|||||||||5
1654160510000|2022-06-02 09:01:50|1590.9|1589.7|1590.9|1589.7|1590.9|1589.7|1590.9|1589.7|2
1654160520000|2022-06-02 09:02:00|||||||||1
1654160530000|2022-06-02 09:02:10|1590.7|1589.5|1590.7|1589.5|1590.7|1589.5|1590.7|1589.5|9
1654160540000|2022-06-02 09:02:20|1590.6|1589.4|1590.6|1589.4|1590.7|1589.5|1590.4|1589.2|13
1654160550000|2022-06-02 09:02:30|1590.5|1589.3|1590.6|1589.4|1590.6|1589.4|1590.4|1589.2|1
1654160560000|2022-06-02 09:02:40|1590.5|1589.3|1590.6|1589.4|1590.6|1589.4|1590.5|1589.3|1
1654160570000|2022-06-02 09:02:50|1590.7|1589.5|1590.7|1589.5|1590.7|1589.5|1590.7|1589.5|0
1654160580000|2022-06-02 09:03:00|1590.8|1589.6|1590.8|1589.6|1590.9|1589.7|1590.8|1589.6|2
1654160590000|2022-06-02 09:03:10|1590.9|1589.7|1590.9|1589.7|1590.9|1589.7|1590.9|1589.7|0
1654160600000|2022-06-02 09:03:20|1590.8|1589.6|1590.7|1589.5|1590.8|1589.6|1590.7|1589.5|0
1654160610000|2022-06-02 09:03:30|1590.9|1589.7|1590.6|1589.4|1590.9|1589.7|1590.5|1589.3|8
1654160620000|2022-06-02 09:03:40|1590.5|1589.3|1590.6|1589.4|1590.6|1589.4|1590.5|1589.3|0
1654160630000|2022-06-02 09:03:50|1590.7|1589.5|1590.8|1589.6|1590.8|1589.6|1590.7|1589.5|0
1654160660000|2022-06-02 09:04:20|1590.9|1589.7|1591|1589.8|1591|1589.8|1590.9|1589.7|0
1654160690000|2022-06-02 09:04:50|||||||||3
1654160710000|2022-06-02 09:05:10|1590.9|1589.7|1590.5|1589.3|1590.9|1589.7|1590.5|1589.3|13
1654160720000|2022-06-02 09:05:20|1590.6|1589.4|1590.6|1589.4|1590.6|1589.4|1590.6|1589.4|0
1654160750000|2022-06-02 09:05:50|1590.7|1589.5|1590.7|1589.5|1590.7|1589.5|1590.6|1589.4|11
1654160760000|2022-06-02 09:06:00|1590.6|1589.4|1590.7|1589.5|1590.7|1589.5|1590.6|1589.4|0
1654160770000|2022-06-02 09:06:10|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|1590.7|1589.5|11
1654160780000|2022-06-02 09:06:20|1590.7|1589.5|1590.7|1589.5|1590.7|1589.5|1590.7|1589.5|2
1654160790000|2022-06-02 09:06:30|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|0
1654160810000|2022-06-02 09:06:50|||||||||8
1654160820000|2022-06-02 09:07:00|1590.7|1589.5|1590.7|1589.5|1590.7|1589.5|1590.7|1589.5|1
1654160830000|2022-06-02 09:07:10|1590.6|1589.4|1590.8|1589.6|1590.8|1589.6|1590.6|1589.4|20
1654160840000|2022-06-02 09:07:20|1590.7|1589.5|1590.7|1589.5|1590.7|1589.5|1590.7|1589.5|0
1654160860000|2022-06-02 09:07:40|1590.8|1589.6|1591|1589.8|1591|1589.8|1590.8|1589.6|7
1654160870000|2022-06-02 09:07:50|1590.9|1589.7|1591|1589.8|1591|1589.8|1590.9|1589.7|0
1654160900000|2022-06-02 09:08:20|||||||||1
1654160910000|2022-06-02 09:08:30|||||||||1
1654160930000|2022-06-02 09:08:50|||||||||1
1654160940000|2022-06-02 09:09:00|1590.8|1589.6|1590.7|1589.5|1590.8|1589.6|1590.7|1589.5|8
1654160950000|2022-06-02 09:09:10|1590.8|1589.6|1591|1589.8|1591|1589.8|1590.8|1589.6|6
1654160960000|2022-06-02 09:09:20|||||||||1
1654160980000|2022-06-02 09:09:40|1590.9|1589.7|1590.9|1589.7|1590.9|1589.7|1590.9|1589.7|1
1654160990000|2022-06-02 09:09:50|1590.8|1589.6|1590.7|1589.5|1590.8|1589.6|1590.7|1589.5|1
1654161000000|2022-06-02 09:10:00|||||||||1
1654161020000|2022-06-02 09:10:20|1590.8|1589.6|1591|1589.8|1591|1589.8|1590.8|1589.6|12
1654161030000|2022-06-02 09:10:30|1591.1|1589.9|1591.1|1589.9|1591.1|1589.9|1591.1|1589.9|10
1654161040000|2022-06-02 09:10:40|||||||||5
1654161050000|2022-06-02 09:10:50|1591.4|1590.2|1591.5|1590.3|1591.5|1590.3|1591.4|1590.2|25
1654161060000|2022-06-02 09:11:00|1591.3|1590.1|1591.4|1590.2|1591.5|1590.3|1591.3|1590.1|1
1654161070000|2022-06-02 09:11:10|1591.5|1590.3|1591.5|1590.3|1591.5|1590.3|1591.5|1590.3|0
1654161100000|2022-06-02 09:11:40|1592|1590.8|1592|1590.8|1592|1590.8|1592|1590.8|60
1654161110000|2022-06-02 09:11:50|||||||||1
1654161120000|2022-06-02 09:12:00|1592.1|1590.9|1592.5|1591.3|1592.5|1591.3|1592.1|1590.9|32
1654161130000|2022-06-02 09:12:10|1592.6|1591.4|1592.6|1591.4|1592.6|1591.4|1592.6|1591.4|0
1654161150000|2022-06-02 09:12:30|1592.5|1591.3|1592.4|1591.2|1592.5|1591.3|1592.4|1591.2|6
1654161160000|2022-06-02 09:12:40|1592.3|1591.1|1592.3|1591.1|1592.3|1591.1|1592.3|1591.1|1
1654161170000|2022-06-02 09:12:50|1592.2|1591|1592.1|1590.9|1592.2|1591|1592.1|1590.9|0
1654161180000|2022-06-02 09:13:00|1592.2|1591|1592.2|1591|1592.3|1591.1|1592.2|1591|1
1654161230000|2022-06-02 09:13:50|1591.9|1590.7|1591.9|1590.7|1591.9|1590.7|1591.9|1590.7|5
1654161250000|2022-06-02 09:14:10|1592.1|1590.9|1592.1|1590.9|1592.1|1590.9|1592|1590.8|0
1654161280000|2022-06-02 09:14:40|1591.9|1590.7|1592.1|1590.9|1592.1|1590.9|1591.9|1590.7|5
1654161290000|2022-06-02 09:14:50|1592|1590.8|1591.9|1590.7|1592.1|1590.9|1591.9|1590.7|0
1654161310000|2022-06-02 09:15:10|1592|1590.8|1592.1|1590.9|1592.1|1590.9|1591.9|1590.7|1
1654161320000|2022-06-02 09:15:20|||||||||1
1654161340000|2022-06-02 09:15:40|1591.8|1590.6|1591.8|1590.6|1591.8|1590.6|1591.8|1590.6|2
1654161350000|2022-06-02 09:15:50|1591.9|1590.7|1592|1590.8|1592.1|1590.9|1591.9|1590.7|0
1654161360000|2022-06-02 09:16:00|1591.8|1590.6|1592|1590.8|1592|1590.8|1591.8|1590.6|3
1654161380000|2022-06-02 09:16:20|1591.8|1590.6|1591.9|1590.7|1591.9|1590.7|1591.8|1590.6|0
1654161390000|2022-06-02 09:16:30|1591.8|1590.6|1591.8|1590.6|1591.8|1590.6|1591.8|1590.6|10
1654161420000|2022-06-02 09:17:00|||||||||1
1654161430000|2022-06-02 09:17:10|1592|1590.8|1591.8|1590.6|1592|1590.8|1591.8|1590.6|0
1654161460000|2022-06-02 09:17:40|1591.9|1590.7|1592|1590.8|1592|1590.8|1591.9|1590.7|2
1654161470000|2022-06-02 09:17:50|1591.9|1590.7|1591.9|1590.7|1591.9|1590.7|1591.9|1590.7|3
1654161480000|2022-06-02 09:18:00|1592|1590.8|1592|1590.8|1592|1590.8|1592|1590.8|1
1654161490000|2022-06-02 09:18:10|1591.9|1590.7|1591.9|1590.7|1591.9|1590.7|1591.9|1590.7|6
1654161500000|2022-06-02 09:18:20|1592|1590.8|1592|1590.8|1592|1590.8|1592|1590.8|0
1654161520000|2022-06-02 09:18:40|1591.9|1590.7|1591.9|1590.7|1592|1590.8|1591.9|1590.7|0
1654161530000|2022-06-02 09:18:50|1592.1|1590.9|1592.6|1591.4|1592.7|1591.5|1592.1|1590.9|33
1654161540000|2022-06-02 09:19:00|1592.5|1591.3|1592.8|1591.6|1592.8|1591.6|1592.5|1591.3|8
1654161560000|2022-06-02 09:19:20|||||||||31
1654161590000|2022-06-02 09:19:50|||||||||1
1654161600000|2022-06-02 09:20:00|||||||||17
1654161610000|2022-06-02 09:20:10|||||||||1
1654161620000|2022-06-02 09:20:20|1592.7|1591.5|1592.7|1591.5|1592.7|1591.5|1592.7|1591.5|1
1654161630000|2022-06-02 09:20:30|1592.6|1591.4|1592.6|1591.4|1592.7|1591.5|1592.6|1591.4|2
1654161660000|2022-06-02 09:21:00|1592.7|1591.5|1592.7|1591.5|1592.7|1591.5|1592.7|1591.5|1
1654161670000|2022-06-02 09:21:10|1592.6|1591.4|1592.6|1591.4|1592.6|1591.4|1592.6|1591.4|0
1654161680000|2022-06-02 09:21:20|1592.7|1591.5|1592.7|1591.5|1592.7|1591.5|1592.6|1591.4|1
1654161700000|2022-06-02 09:21:40|1592.6|1591.4|1592.6|1591.4|1592.6|1591.4|1592.6|1591.4|0
1654161720000|2022-06-02 09:22:00|1592.7|1591.5|1592.7|1591.5|1592.7|1591.5|1592.6|1591.4|2
1654161730000|2022-06-02 09:22:10|1592.8|1591.6|1592.8|1591.6|1592.8|1591.6|1592.8|1591.6|0
1654161760000|2022-06-02 09:22:40|1592.7|1591.5|1592.6|1591.4|1592.7|1591.5|1592.6|1591.4|10
1654161770000|2022-06-02 09:22:50|1592.7|1591.5|1592.7|1591.5|1592.7|1591.5|1592.7|1591.5|0
1654161780000|2022-06-02 09:23:00|1592.6|1591.4|1592.6|1591.4|1592.6|1591.4|1592.6|1591.4|4
1654161790000|2022-06-02 09:23:10|1592.7|1591.5|1592.7|1591.5|1592.7|1591.5|1592.6|1591.4|4
1654161800000|2022-06-02 09:23:20|1592.6|1591.4|1592.8|1591.6|1592.8|1591.6|1592.6|1591.4|1
1654161820000|2022-06-02 09:23:40|1592.7|1591.5|1592.7|1591.5|1592.8|1591.6|1592.6|1591.4|3
1654161830000|2022-06-02 09:23:50|1592.8|1591.6|1592.8|1591.6|1592.8|1591.6|1592.8|1591.6|0
1654161840000|2022-06-02 09:24:00|1592.6|1591.4|1592.6|1591.4|1592.6|1591.4|1592.6|1591.4|5
1654161850000|2022-06-02 09:24:10|1592.7|1591.5|1592.6|1591.4|1592.7|1591.5|1592.6|1591.4|1
1654161860000|2022-06-02 09:24:20|1592.7|1591.5|1592.6|1591.4|1592.7|1591.5|1592.6|1591.4|0
1654161870000|2022-06-02 09:24:30|1592.7|1591.5|1592.8|1591.6|1592.8|1591.6|1592.7|1591.5|0
1654161880000|2022-06-02 09:24:40|1592.7|1591.5|1592.7|1591.5|1592.7|1591.5|1592.7|1591.5|2
1654161890000|2022-06-02 09:24:50|1592.9|1591.7|1592.9|1591.7|1592.9|1591.7|1592.9|1591.7|8
1654161900000|2022-06-02 09:25:00|||||||||5
1654161910000|2022-06-02 09:25:10|||||||||32
1654161920000|2022-06-02 09:25:20|1592.8|1591.6|1592.9|1591.7|1592.9|1591.7|1592.8|1591.6|2
1654161960000|2022-06-02 09:26:00|1592.7|1591.5|1592.7|1591.5|1592.9|1591.7|1592.7|1591.5|10
1654161970000|2022-06-02 09:26:10|1592.6|1591.4|1592.6|1591.4|1592.6|1591.4|1592.6|1591.4|0
1654161980000|2022-06-02 09:26:20|1592.7|1591.5|1592.6|1591.4|1592.7|1591.5|1592.6|1591.4|0
1654161990000|2022-06-02 09:26:30|1592.7|1591.5|1593.6|1592.4|1593.6|1592.4|1592.7|1591.5|165
1654162000000|2022-06-02 09:26:40|1593.5|1592.3|1593.6|1592.4|1593.6|1592.4|1593.5|1592.3|1
1654162010000|2022-06-02 09:26:50|||||||||5
1654162030000|2022-06-02 09:27:10|||||||||12
1654162040000|2022-06-02 09:27:20|1593.9|1592.7|1594|1592.8|1594|1592.8|1593.9|1592.7|33
1654162050000|2022-06-02 09:27:30|1593.9|1592.7|1593.9|1592.7|1593.9|1592.7|1593.7|1592.5|11
1654162060000|2022-06-02 09:27:40|1593.8|1592.6|1593.8|1592.6|1593.8|1592.6|1593.8|1592.6|1
1654162070000|2022-06-02 09:27:50|1593.6|1592.4|1593.5|1592.3|1593.6|1592.4|1593.5|1592.3|6
1654162080000|2022-06-02 09:28:00|1593.4|1592.2|1593.6|1592.4|1593.6|1592.4|1593.3|1592.1|11
1654162090000|2022-06-02 09:28:10|1593.5|1592.3|1593.4|1592.2|1593.5|1592.3|1593.4|1592.2|0
1654162100000|2022-06-02 09:28:20|1593.5|1592.3|1593.6|1592.4|1593.7|1592.5|1593.5|1592.3|7
1654162110000|2022-06-02 09:28:30|||||||||3
1654162130000|2022-06-02 09:28:50|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|0
1654162150000|2022-06-02 09:29:10|1593.8|1592.6|1593.6|1592.4|1593.9|1592.7|1593.6|1592.4|4
1654162160000|2022-06-02 09:29:20|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|1
1654162170000|2022-06-02 09:29:30|||||||||1
1654162210000|2022-06-02 09:30:10|1593.8|1592.6|1593.8|1592.6|1593.8|1592.6|1593.8|1592.6|0
1654162230000|2022-06-02 09:30:30|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|1593.6|1592.4|1
1654162240000|2022-06-02 09:30:40|1593.6|1592.4|1593.7|1592.5|1593.7|1592.5|1593.6|1592.4|0
1654162250000|2022-06-02 09:30:50|1593.6|1592.4|1593.5|1592.3|1593.6|1592.4|1593.5|1592.3|0
1654162260000|2022-06-02 09:31:00|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|2
1654162270000|2022-06-02 09:31:10|1593.3|1592.1|1593.3|1592.1|1593.3|1592.1|1593.3|1592.1|0
1654162290000|2022-06-02 09:31:30|1593.4|1592.2|1593.2|1592|1593.4|1592.2|1593.1|1591.9|10
1654162300000|2022-06-02 09:31:40|1593|1591.8|1593|1591.8|1593.1|1591.9|1593|1591.8|0
1654162310000|2022-06-02 09:31:50|1593.1|1591.9|1593.1|1591.9|1593.1|1591.9|1593.1|1591.9|0
1654162320000|2022-06-02 09:32:00|1593|1591.8|1593.2|1592|1593.2|1592|1593|1591.8|1
1654162330000|2022-06-02 09:32:10|1593.1|1591.9|1593|1591.8|1593.2|1592|1593|1591.8|0
1654162340000|2022-06-02 09:32:20|1593.2|1592|1593.1|1591.9|1593.2|1592|1593.1|1591.9|0
1654162370000|2022-06-02 09:32:50|1593|1591.8|1593|1591.8|1593|1591.8|1593|1591.8|2
1654162380000|2022-06-02 09:33:00|1592.9|1591.7|1593.2|1592|1593.2|1592|1592.9|1591.7|1
1654162390000|2022-06-02 09:33:10|1593.3|1592.1|1593.4|1592.2|1593.4|1592.2|1593.3|1592.1|0
1654162400000|2022-06-02 09:33:20|||||||||1
1654162430000|2022-06-02 09:33:50|1593.2|1592|1593.2|1592|1593.2|1592|1593.2|1592|1
1654162440000|2022-06-02 09:34:00|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|1
1654162450000|2022-06-02 09:34:10|1593.3|1592.1|1593.3|1592.1|1593.3|1592.1|1593.3|1592.1|0
1654162460000|2022-06-02 09:34:20|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|1
1654162470000|2022-06-02 09:34:30|||||||||1
1654162490000|2022-06-02 09:34:50|1593.3|1592.1|1593.2|1592|1593.4|1592.2|1593.2|1592|0
1654162500000|2022-06-02 09:35:00|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|1593.2|1592|0
1654162520000|2022-06-02 09:35:20|1593.2|1592|1593.2|1592|1593.2|1592|1593.2|1592|2
1654162540000|2022-06-02 09:35:40|1593.1|1591.9|1593.1|1591.9|1593.1|1591.9|1593.1|1591.9|0
1654162560000|2022-06-02 09:36:00|1593.2|1592|1593.2|1592|1593.2|1592|1593.2|1592|1
1654162570000|2022-06-02 09:36:10|1593.4|1592.2|1593.2|1592|1593.4|1592.2|1593.2|1592|0
1654162610000|2022-06-02 09:36:50|1593.1|1591.9|1592.7|1591.5|1593.1|1591.9|1592.7|1591.5|6
1654162620000|2022-06-02 09:37:00|1592.8|1591.6|1593.1|1591.9|1593.1|1591.9|1592.8|1591.6|1
1654162630000|2022-06-02 09:37:10|1593.2|1592|1593.2|1592|1593.2|1592|1593.2|1592|1
1654162640000|2022-06-02 09:37:20|1593.3|1592.1|1593.2|1592|1593.3|1592.1|1593.2|1592|0
1654162680000|2022-06-02 09:38:00|1593.3|1592.1|1593.4|1592.2|1593.4|1592.2|1593.3|1592.1|1
1654162690000|2022-06-02 09:38:10|1593.7|1592.5|1593.8|1592.6|1593.9|1592.7|1593.7|1592.5|17
1654162700000|2022-06-02 09:38:20|1593.9|1592.7|1594|1592.8|1594.1|1592.9|1593.9|1592.7|5
1654162710000|2022-06-02 09:38:30|1593.9|1592.7|1593.8|1592.6|1593.9|1592.7|1593.8|1592.6|3
1654162720000|2022-06-02 09:38:40|1593.7|1592.5|1593.5|1592.3|1593.7|1592.5|1593.5|1592.3|1
1654162740000|2022-06-02 09:39:00|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|3
1654162750000|2022-06-02 09:39:10|1593.3|1592.1|1593.4|1592.2|1593.4|1592.2|1593.2|1592|0
1654162770000|2022-06-02 09:39:30|1593.3|1592.1|1593.4|1592.2|1593.4|1592.2|1593.3|1592.1|1
1654162780000|2022-06-02 09:39:40|1593.3|1592.1|1593.1|1591.9|1593.3|1592.1|1593|1591.8|1
1654162790000|2022-06-02 09:39:50|1593|1591.8|1593.1|1591.9|1593.1|1591.9|1593|1591.8|0
1654162800000|2022-06-02 09:40:00|1593.3|1592.1|1593.3|1592.1|1593.4|1592.2|1593.2|1592|8
1654162810000|2022-06-02 09:40:10|1593.2|1592|1593.2|1592|1593.2|1592|1593.2|1592|1
1654162820000|2022-06-02 09:40:20|1593.3|1592.1|1593.3|1592.1|1593.3|1592.1|1593.3|1592.1|0
1654162840000|2022-06-02 09:40:40|1593.4|1592.2|1593.6|1592.4|1593.6|1592.4|1593.4|1592.2|2
1654162850000|2022-06-02 09:40:50|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|0
1654162860000|2022-06-02 09:41:00|||||||||5
1654162870000|2022-06-02 09:41:10|1593.3|1592.1|1593.4|1592.2|1593.4|1592.2|1593.3|1592.1|0
1654162900000|2022-06-02 09:41:40|1593.3|1592.1|1593.1|1591.9|1593.3|1592.1|1593.1|1591.9|2
1654162920000|2022-06-02 09:42:00|1593.2|1592|1593.4|1592.2|1593.4|1592.2|1593.2|1592|0
1654162950000|2022-06-02 09:42:30|1593.3|1592.1|1593.5|1592.3|1593.5|1592.3|1593.3|1592.1|0
1654162970000|2022-06-02 09:42:50|1593.3|1592.1|1593.1|1591.9|1593.4|1592.2|1593.1|1591.9|1
1654162980000|2022-06-02 09:43:00|1593.3|1592.1|1593.2|1592|1593.4|1592.2|1593.2|1592|2
1654162990000|2022-06-02 09:43:10|1593.3|1592.1|1593.3|1592.1|1593.3|1592.1|1593.3|1592.1|0
1654163030000|2022-06-02 09:43:50|||||||||3
1654163040000|2022-06-02 09:44:00|1593.4|1592.2|1593.9|1592.7|1593.9|1592.7|1593.4|1592.2|3
1654163090000|2022-06-02 09:44:50|1593.8|1592.6|1593.8|1592.6|1593.8|1592.6|1593.8|1592.6|3
1654163100000|2022-06-02 09:45:00|1593.9|1592.7|1593.9|1592.7|1593.9|1592.7|1593.9|1592.7|0
1654163110000|2022-06-02 09:45:10|||||||||2
1654163130000|2022-06-02 09:45:30|1593.8|1592.6|1593.7|1592.5|1593.8|1592.6|1593.7|1592.5|2
1654163140000|2022-06-02 09:45:40|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|0
1654163150000|2022-06-02 09:45:50|1593.4|1592.2|1593.5|1592.3|1593.5|1592.3|1593.4|1592.2|0
1654163160000|2022-06-02 09:46:00|1593.6|1592.4|1593.7|1592.5|1593.7|1592.5|1593.6|1592.4|1
1654163180000|2022-06-02 09:46:20|1593.8|1592.6|1593.8|1592.6|1593.8|1592.6|1593.8|1592.6|0
1654163200000|2022-06-02 09:46:40|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|0
1654163210000|2022-06-02 09:46:50|1593.6|1592.4|1593.6|1592.4|1593.6|1592.4|1593.4|1592.2|1
1654163230000|2022-06-02 09:47:10|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|0
1654163240000|2022-06-02 09:47:20|1593.4|1592.2|1593.7|1592.5|1593.8|1592.6|1593.4|1592.2|5
1654163250000|2022-06-02 09:47:30|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|2
1654163260000|2022-06-02 09:47:40|1593.6|1592.4|1593.5|1592.3|1593.6|1592.4|1593.5|1592.3|0
1654163270000|2022-06-02 09:47:50|1593.6|1592.4|1593.6|1592.4|1593.6|1592.4|1593.6|1592.4|0
1654163290000|2022-06-02 09:48:10|||||||||1
1654163310000|2022-06-02 09:48:30|1593.5|1592.3|1593.5|1592.3|1593.6|1592.4|1593.5|1592.3|0
1654163320000|2022-06-02 09:48:40|1593.6|1592.4|1593.6|1592.4|1593.6|1592.4|1593.6|1592.4|0
1654163330000|2022-06-02 09:48:50|1593.9|1592.7|1593.7|1592.5|1593.9|1592.7|1593.7|1592.5|12
1654163340000|2022-06-02 09:49:00|||||||||2
1654163350000|2022-06-02 09:49:10|1593.6|1592.4|1593.6|1592.4|1593.6|1592.4|1593.5|1592.3|10
1654163360000|2022-06-02 09:49:20|1593.5|1592.3|1593.2|1592|1593.5|1592.3|1593.2|1592|1
1654163370000|2022-06-02 09:49:30|1593.8|1592.6|1593.9|1592.7|1594.1|1592.9|1593.8|1592.6|12
1654163380000|2022-06-02 09:49:40|1593.8|1592.6|1593.9|1592.7|1593.9|1592.7|1593.8|1592.6|0
1654163390000|2022-06-02 09:49:50|1594|1592.8|1594|1592.8|1594.1|1592.9|1593.9|1592.7|3
1654163400000|2022-06-02 09:50:00|1594.1|1592.9|1594|1592.8|1594.1|1592.9|1594|1592.8|1
1654163410000|2022-06-02 09:50:10|||||||||2
1654163420000|2022-06-02 09:50:20|1593.8|1592.6|1593.8|1592.6|1593.8|1592.6|1593.8|1592.6|1
1654163430000|2022-06-02 09:50:30|||||||||1
1654163440000|2022-06-02 09:50:40|||||||||2
1654163450000|2022-06-02 09:50:50|||||||||2
1654163460000|2022-06-02 09:51:00|1593.7|1592.5|1593.9|1592.7|1593.9|1592.7|1593.7|1592.5|2
1654163470000|2022-06-02 09:51:10|1593.8|1592.6|1593.8|1592.6|1593.8|1592.6|1593.8|1592.6|0
1654163480000|2022-06-02 09:51:20|||||||||2
1654163490000|2022-06-02 09:51:30|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|0
1654163520000|2022-06-02 09:52:00|1593.8|1592.6|1594|1592.8|1594|1592.8|1593.8|1592.6|2
1654163530000|2022-06-02 09:52:10|1593.8|1592.6|1593.8|1592.6|1593.8|1592.6|1593.8|1592.6|2
1654163540000|2022-06-02 09:52:20|1593.7|1592.5|1593.6|1592.4|1593.8|1592.6|1593.6|1592.4|0
1654163580000|2022-06-02 09:53:00|1593.8|1592.6|1593.7|1592.5|1593.8|1592.6|1593.6|1592.4|1
1654163600000|2022-06-02 09:53:20|1593.8|1592.6|1593.8|1592.6|1593.8|1592.6|1593.8|1592.6|1
1654163610000|2022-06-02 09:53:30|1593.7|1592.5|1593.6|1592.4|1593.7|1592.5|1593.6|1592.4|1
1654163620000|2022-06-02 09:53:40|||||||||2
1654163640000|2022-06-02 09:54:00|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|1
1654163650000|2022-06-02 09:54:10|1593.6|1592.4|1593.6|1592.4|1593.6|1592.4|1593.6|1592.4|0
1654163670000|2022-06-02 09:54:30|||||||||3
1654163700000|2022-06-02 09:55:00|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|1593.6|1592.4|1
1654163720000|2022-06-02 09:55:20|1593.6|1592.4|1593.7|1592.5|1593.7|1592.5|1593.6|1592.4|0
1654163740000|2022-06-02 09:55:40|1593.6|1592.4|1593.6|1592.4|1593.6|1592.4|1593.6|1592.4|0
1654163750000|2022-06-02 09:55:50|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|5
1654163760000|2022-06-02 09:56:00|1593.6|1592.4|1593.6|1592.4|1593.6|1592.4|1593.5|1592.3|1
1654163770000|2022-06-02 09:56:10|1593.7|1592.5|1593.6|1592.4|1593.7|1592.5|1593.6|1592.4|0
1654163780000|2022-06-02 09:56:20|1593.4|1592.2|1593.8|1592.6|1593.8|1592.6|1593.4|1592.2|3
1654163790000|2022-06-02 09:56:30|1593.7|1592.5|1593.7|1592.5|1593.8|1592.6|1593.7|1592.5|0
1654163800000|2022-06-02 09:56:40|1593.6|1592.4|1593|1591.8|1593.7|1592.5|1592.9|1591.7|15
1654163810000|2022-06-02 09:56:50|1592.9|1591.7|1592.6|1591.4|1592.9|1591.7|1592.6|1591.4|33
1654163820000|2022-06-02 09:57:00|1592.7|1591.5|1592.7|1591.5|1592.7|1591.5|1592.7|1591.5|0
1654163830000|2022-06-02 09:57:10|||||||||1
1654163840000|2022-06-02 09:57:20|||||||||1
1654163860000|2022-06-02 09:57:40|1592.8|1591.6|1592.8|1591.6|1592.8|1591.6|1592.8|1591.6|1
1654163880000|2022-06-02 09:58:00|1592.9|1591.7|1592.8|1591.6|1592.9|1591.7|1592.8|1591.6|3
1654163890000|2022-06-02 09:58:10|1592.7|1591.5|1592.8|1591.6|1592.8|1591.6|1592.7|1591.5|3
1654163910000|2022-06-02 09:58:30|1592.6|1591.4|1592.6|1591.4|1592.6|1591.4|1592.6|1591.4|0
1654163920000|2022-06-02 09:58:40|1592.5|1591.3|1592.5|1591.3|1592.5|1591.3|1592.5|1591.3|1
1654163930000|2022-06-02 09:58:50|||||||||23
1654163940000|2022-06-02 09:59:00|1592.7|1591.5|1592.5|1591.3|1592.7|1591.5|1592.5|1591.3|3
1654163950000|2022-06-02 09:59:10|1592.6|1591.4|1592.6|1591.4|1592.6|1591.4|1592.6|1591.4|2
1654164000000|2022-06-02 10:00:00|1592.5|1591.3|1592.5|1591.3|1592.5|1591.3|1592.5|1591.3|3
1654164020000|2022-06-02 10:00:20|1592.2|1591|1592.2|1591|1592.2|1591|1592.2|1591|1
1654164030000|2022-06-02 10:00:30|1592.3|1591.1|1592.3|1591.1|1592.3|1591.1|1592.3|1591.1|1
1654164040000|2022-06-02 10:00:40|1592.2|1591|1592.2|1591|1592.3|1591.1|1592.2|1591|3
1654164050000|2022-06-02 10:00:50|1592.3|1591.1|1592.3|1591.1|1592.3|1591.1|1592.3|1591.1|1
1654164060000|2022-06-02 10:01:00|1592.4|1591.2|1592.4|1591.2|1592.4|1591.2|1592.4|1591.2|0
1654164070000|2022-06-02 10:01:10|1592.3|1591.1|1592.3|1591.1|1592.3|1591.1|1592.3|1591.1|0
1654164080000|2022-06-02 10:01:20|1592.2|1591|1592.3|1591.1|1592.3|1591.1|1592.2|1591|4
1654164090000|2022-06-02 10:01:30|1592.2|1591|1592.4|1591.2|1592.4|1591.2|1592.2|1591|10
1654164100000|2022-06-02 10:01:40|1592.3|1591.1|1592.3|1591.1|1592.4|1591.2|1592.3|1591.1|3
1654164110000|2022-06-02 10:01:50|||||||||1
1654164120000|2022-06-02 10:02:00|||||||||1
1654164130000|2022-06-02 10:02:10|1592.1|1590.9|1592|1590.8|1592.1|1590.9|1592|1590.8|10
1654164150000|2022-06-02 10:02:30|1591.8|1590.6|1591.7|1590.5|1591.8|1590.6|1591.7|1590.5|1
1654164160000|2022-06-02 10:02:40|1591.8|1590.6|1591.8|1590.6|1591.9|1590.7|1591.8|1590.6|2
1654164170000|2022-06-02 10:02:50|1591.9|1590.7|1591.8|1590.6|1591.9|1590.7|1591.8|1590.6|2
1654164180000|2022-06-02 10:03:00|1591.9|1590.7|1591.9|1590.7|1591.9|1590.7|1591.7|1590.5|2
1654164200000|2022-06-02 10:03:20|1592|1590.8|1592|1590.8|1592|1590.8|1592|1590.8|0
1654164210000|2022-06-02 10:03:30|1592.1|1590.9|1592|1590.8|1592.1|1590.9|1592|1590.8|0
1654164220000|2022-06-02 10:03:40|1591.9|1590.7|1591.9|1590.7|1591.9|1590.7|1591.6|1590.4|8
1654164230000|2022-06-02 10:03:50|||||||||1
1654164240000|2022-06-02 10:04:00|||||||||1
1654164250000|2022-06-02 10:04:10|1592|1590.8|1592|1590.8|1592|1590.8|1592|1590.8|1
1654164280000|2022-06-02 10:04:40|1591.9|1590.7|1591.7|1590.5|1591.9|1590.7|1591.7|1590.5|0
1654164300000|2022-06-02 10:05:00|1592.2|1591|1592.9|1591.7|1592.9|1591.7|1592.2|1591|11
1654164310000|2022-06-02 10:05:10|1592.8|1591.6|1592.8|1591.6|1592.8|1591.6|1592.8|1591.6|0
1654164320000|2022-06-02 10:05:20|1592.7|1591.5|1592.5|1591.3|1592.7|1591.5|1592.5|1591.3|3
1654164360000|2022-06-02 10:06:00|1592.4|1591.2|1592.4|1591.2|1592.5|1591.3|1592.3|1591.1|4
1654164370000|2022-06-02 10:06:10|1592.3|1591.1|1592.4|1591.2|1592.4|1591.2|1592.3|1591.1|0
1654164380000|2022-06-02 10:06:20|1592.3|1591.1|1592.1|1590.9|1592.3|1591.1|1592.1|1590.9|6
1654164390000|2022-06-02 10:06:30|1592|1590.8|1592.1|1590.9|1592.1|1590.9|1592|1590.8|0
1654164400000|2022-06-02 10:06:40|1592.3|1591.1|1592.3|1591.1|1592.3|1591.1|1592.3|1591.1|0
1654164420000|2022-06-02 10:07:00|1592.2|1591|1592.4|1591.2|1592.4|1591.2|1592.2|1591|2
1654164430000|2022-06-02 10:07:10|1592.3|1591.1|1592.4|1591.2|1592.4|1591.2|1592.3|1591.1|1
1654164450000|2022-06-02 10:07:30|1592.3|1591.1|1592.3|1591.1|1592.3|1591.1|1592.3|1591.1|0
1654164460000|2022-06-02 10:07:40|1592.4|1591.2|1592.4|1591.2|1592.4|1591.2|1592.4|1591.2|0
1654164470000|2022-06-02 10:07:50|1592.3|1591.1|1592.3|1591.1|1592.3|1591.1|1592.3|1591.1|0
1654164480000|2022-06-02 10:08:00|1592.4|1591.2|1592.4|1591.2|1592.4|1591.2|1592.4|1591.2|2
1654164490000|2022-06-02 10:08:10|1592.6|1591.4|1592.7|1591.5|1592.8|1591.6|1592.6|1591.4|2
1654164500000|2022-06-02 10:08:20|1592.3|1591.1|1592.3|1591.1|1592.3|1591.1|1592.3|1591.1|11
1654164510000|2022-06-02 10:08:30|1592.5|1591.3|1592.5|1591.3|1592.5|1591.3|1592.5|1591.3|0
1654164540000|2022-06-02 10:09:00|1592.6|1591.4|1592.5|1591.3|1592.6|1591.4|1592.5|1591.3|0
1654164570000|2022-06-02 10:09:30|1592.6|1591.4|1592.6|1591.4|1592.6|1591.4|1592.6|1591.4|1
1654164590000|2022-06-02 10:09:50|1592.7|1591.5|1592.9|1591.7|1593.1|1591.9|1592.7|1591.5|36
1654164600000|2022-06-02 10:10:00|1593.2|1592|1593.2|1592|1593.3|1592.1|1593.2|1592|2
1654164610000|2022-06-02 10:10:10|1592.9|1591.7|1592.6|1591.4|1592.9|1591.7|1592.6|1591.4|3
1654164630000|2022-06-02 10:10:30|1592.8|1591.6|1592.8|1591.6|1592.8|1591.6|1592.8|1591.6|2
1654164640000|2022-06-02 10:10:40|1592.7|1591.5|1592.7|1591.5|1592.7|1591.5|1592.7|1591.5|0
1654164650000|2022-06-02 10:10:50|1592.5|1591.3|1592.4|1591.2|1592.5|1591.3|1592.4|1591.2|1
1654164660000|2022-06-02 10:11:00|1592.3|1591.1|1592|1590.8|1592.3|1591.1|1592|1590.8|1
1654164670000|2022-06-02 10:11:10|1591.9|1590.7|1591.9|1590.7|1591.9|1590.7|1591.9|1590.7|0
1654164680000|2022-06-02 10:11:20|1591.7|1590.5|1591.7|1590.5|1591.9|1590.7|1591.7|1590.5|0
1654164690000|2022-06-02 10:11:30|1591.6|1590.4|1591.5|1590.3|1591.6|1590.4|1591.5|1590.3|0
1654164700000|2022-06-02 10:11:40|1591.9|1590.7|1591.9|1590.7|1591.9|1590.7|1591.8|1590.6|2
1654164720000|2022-06-02 10:12:00|1591.8|1590.6|1591.8|1590.6|1591.8|1590.6|1591.8|1590.6|1
1654164730000|2022-06-02 10:12:10|1591.7|1590.5|1591.8|1590.6|1591.8|1590.6|1591.7|1590.5|0
1654164750000|2022-06-02 10:12:30|1591.7|1590.5|1591.7|1590.5|1591.7|1590.5|1591.7|1590.5|0
1654164760000|2022-06-02 10:12:40|1590.9|1589.7|1590.9|1589.7|1590.9|1589.7|1590.9|1589.7|11
1654164770000|2022-06-02 10:12:50|1590.8|1589.6|1590.6|1589.4|1590.9|1589.7|1590.6|1589.4|5
1654164780000|2022-06-02 10:13:00|1590.7|1589.5|1590.9|1589.7|1590.9|1589.7|1590.7|1589.5|21
1654164790000|2022-06-02 10:13:10|1591|1589.8|1591.1|1589.9|1591.1|1589.9|1591|1589.8|5
1654164830000|2022-06-02 10:13:50|1591|1589.8|1590.9|1589.7|1591|1589.8|1590.9|1589.7|2
1654164840000|2022-06-02 10:14:00|||||||||2
1654164850000|2022-06-02 10:14:10|1591.1|1589.9|1591.2|1590|1591.2|1590|1591.1|1589.9|1
1654164870000|2022-06-02 10:14:30|1591.1|1589.9|1591.1|1589.9|1591.1|1589.9|1591.1|1589.9|0
1654164900000|2022-06-02 10:15:00|||||||||1
1654164910000|2022-06-02 10:15:10|1591.2|1590|1591.2|1590|1591.2|1590|1591.2|1590|0
1654164930000|2022-06-02 10:15:30|1591.1|1589.9|1591.1|1589.9|1591.1|1589.9|1591.1|1589.9|0
1654164950000|2022-06-02 10:15:50|1591.2|1590|1591.1|1589.9|1591.2|1590|1591.1|1589.9|3
1654164960000|2022-06-02 10:16:00|1590.9|1589.7|1590.9|1589.7|1590.9|1589.7|1590.9|1589.7|8
1654164970000|2022-06-02 10:16:10|1590.8|1589.6|1590.7|1589.5|1590.8|1589.6|1590.7|1589.5|0
1654164980000|2022-06-02 10:16:20|1590.8|1589.6|1590.6|1589.4|1590.8|1589.6|1590.6|1589.4|0
1654165020000|2022-06-02 10:17:00|1590.5|1589.3|1590.6|1589.4|1590.6|1589.4|1590.4|1589.2|4
1654165040000|2022-06-02 10:17:20|1590.7|1589.5|1590.8|1589.6|1590.8|1589.6|1590.7|1589.5|0
1654165050000|2022-06-02 10:17:30|1590.7|1589.5|1590.7|1589.5|1590.7|1589.5|1590.7|1589.5|0
1654165080000|2022-06-02 10:18:00|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|0
1654165090000|2022-06-02 10:18:10|1591.1|1589.9|1591.1|1589.9|1591.2|1590|1591.1|1589.9|3
1654165100000|2022-06-02 10:18:20|1591.3|1590.1|1591.3|1590.1|1591.3|1590.1|1591.3|1590.1|0
1654165120000|2022-06-02 10:18:40|1591.2|1590|1591.2|1590|1591.2|1590|1591.2|1590|0
1654165130000|2022-06-02 10:18:50|1591|1589.8|1591|1589.8|1591|1589.8|1591|1589.8|0
1654165140000|2022-06-02 10:19:00|1591.1|1589.9|1591.3|1590.1|1591.3|1590.1|1591.1|1589.9|4
1654165190000|2022-06-02 10:19:50|1591.1|1589.9|1591.3|1590.1|1591.3|1590.1|1591.1|1589.9|1
1654165200000|2022-06-02 10:20:00|1591.2|1590|1591.6|1590.4|1591.6|1590.4|1591.2|1590|6
1654165240000|2022-06-02 10:20:40|1591.5|1590.3|1591.6|1590.4|1591.6|1590.4|1591.5|1590.3|1
1654165260000|2022-06-02 10:21:00|1591.8|1590.6|1591.7|1590.5|1591.9|1590.7|1591.7|1590.5|3
1654165280000|2022-06-02 10:21:20|1591.9|1590.7|1591.9|1590.7|1591.9|1590.7|1591.9|1590.7|1
1654165290000|2022-06-02 10:21:30|1591.6|1590.4|1591.6|1590.4|1591.6|1590.4|1591.6|1590.4|1
1654165300000|2022-06-02 10:21:40|1591.7|1590.5|1591.7|1590.5|1591.7|1590.5|1591.7|1590.5|1
1654165310000|2022-06-02 10:21:50|1591.6|1590.4|1591.4|1590.2|1591.6|1590.4|1591.4|1590.2|1
1654165320000|2022-06-02 10:22:00|1591.3|1590.1|1591.5|1590.3|1591.6|1590.4|1591.2|1590|3
1654165350000|2022-06-02 10:22:30|1591.4|1590.2|1591.4|1590.2|1591.4|1590.2|1591.4|1590.2|0
1654165360000|2022-06-02 10:22:40|1591.3|1590.1|1591.3|1590.1|1591.3|1590.1|1591.3|1590.1|0
1654165380000|2022-06-02 10:23:00|1591.4|1590.2|1591.5|1590.3|1591.5|1590.3|1591.4|1590.2|2
1654165390000|2022-06-02 10:23:10|1591.4|1590.2|1591.5|1590.3|1591.5|1590.3|1591.4|1590.2|1
1654165420000|2022-06-02 10:23:40|1591.4|1590.2|1591.2|1590|1591.4|1590.2|1591.2|1590|0
1654165440000|2022-06-02 10:24:00|1591.1|1589.9|1591.2|1590|1591.2|1590|1591.1|1589.9|1
1654165450000|2022-06-02 10:24:10|1591.3|1590.1|1591.9|1590.7|1591.9|1590.7|1591.3|1590.1|4
1654165460000|2022-06-02 10:24:20|1591.6|1590.4|1591.9|1590.7|1591.9|1590.7|1591.6|1590.4|0
1654165470000|2022-06-02 10:24:30|1592|1590.8|1592|1590.8|1592|1590.8|1591.9|1590.7|0
1654165480000|2022-06-02 10:24:40|1591.9|1590.7|1592|1590.8|1592|1590.8|1591.9|1590.7|0
1654165490000|2022-06-02 10:24:50|1591.9|1590.7|1591.8|1590.6|1591.9|1590.7|1591.8|1590.6|0
1654165500000|2022-06-02 10:25:00|1591.9|1590.7|1591.8|1590.6|1591.9|1590.7|1591.8|1590.6|2
1654165510000|2022-06-02 10:25:10|1591.7|1590.5|1591.8|1590.6|1591.8|1590.6|1591.7|1590.5|1
1654165520000|2022-06-02 10:25:20|1591.7|1590.5|1591.1|1589.9|1591.7|1590.5|1591|1589.8|6
1654165530000|2022-06-02 10:25:30|1591.3|1590.1|1591.1|1589.9|1591.3|1590.1|1591.1|1589.9|10
1654165550000|2022-06-02 10:25:50|1591.2|1590|1591.2|1590|1591.2|1590|1591.2|1590|0
1654165560000|2022-06-02 10:26:00|1591.3|1590.1|1591.3|1590.1|1591.3|1590.1|1591.3|1590.1|1
1654165570000|2022-06-02 10:26:10|1591.4|1590.2|1591.3|1590.1|1591.4|1590.2|1591.3|1590.1|0
1654165600000|2022-06-02 10:26:40|1591.1|1589.9|1591.1|1589.9|1591.1|1589.9|1591.1|1589.9|1
1654165610000|2022-06-02 10:26:50|1591.2|1590|1590.8|1589.6|1591.2|1590|1590.8|1589.6|4
1654165620000|2022-06-02 10:27:00|1590.9|1589.7|1591.3|1590.1|1591.3|1590.1|1590.8|1589.6|7
1654165630000|2022-06-02 10:27:10|1591.4|1590.2|1591.1|1589.9|1591.4|1590.2|1591.1|1589.9|6
1654165670000|2022-06-02 10:27:50|1591.2|1590|1591.3|1590.1|1591.3|1590.1|1591.2|1590|0
1654165680000|2022-06-02 10:28:00|1591.4|1590.2|1591.5|1590.3|1591.6|1590.4|1591.4|1590.2|3
1654165690000|2022-06-02 10:28:10|1591.6|1590.4|1591.6|1590.4|1591.6|1590.4|1591.6|1590.4|0
1654165700000|2022-06-02 10:28:20|1591.5|1590.3|1591.6|1590.4|1591.6|1590.4|1591.3|1590.1|2
1654165730000|2022-06-02 10:28:50|||||||||2
1654165740000|2022-06-02 10:29:00|1591.5|1590.3|1591.5|1590.3|1591.5|1590.3|1591.5|1590.3|1
1654165750000|2022-06-02 10:29:10|1591.3|1590.1|1591.3|1590.1|1591.3|1590.1|1591.3|1590.1|3
1654165760000|2022-06-02 10:29:20|1591.2|1590|1591.3|1590.1|1591.4|1590.2|1591.2|1590|1
1654165780000|2022-06-02 10:29:40|1591.2|1590|1591.3|1590.1|1591.3|1590.1|1591.2|1590|0
1654165790000|2022-06-02 10:29:50|1591.5|1590.3|1591.4|1590.2|1591.5|1590.3|1591.4|1590.2|1
1654165810000|2022-06-02 10:30:10|1591.3|1590.1|1591.3|1590.1|1591.3|1590.1|1591.3|1590.1|0
1654165850000|2022-06-02 10:30:50|||||||||1
1654165910000|2022-06-02 10:31:50|||||||||1
1654165920000|2022-06-02 10:32:00|1591.4|1590.2|1591.4|1590.2|1591.4|1590.2|1591.4|1590.2|10
1654165950000|2022-06-02 10:32:30|1591.2|1590|1591.3|1590.1|1591.4|1590.2|1591.2|1590|5
1654165970000|2022-06-02 10:32:50|||||||||1
1654166000000|2022-06-02 10:33:20|||||||||1
1654166010000|2022-06-02 10:33:30|1591.1|1589.9|1591.1|1589.9|1591.1|1589.9|1591.1|1589.9|2
1654166030000|2022-06-02 10:33:50|1590.9|1589.7|1591.1|1589.9|1591.1|1589.9|1590.9|1589.7|2
1654166040000|2022-06-02 10:34:00|1590.9|1589.7|1590.9|1589.7|1590.9|1589.7|1590.9|1589.7|0
1654166050000|2022-06-02 10:34:10|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|1
1654166070000|2022-06-02 10:34:30|1590.9|1589.7|1590.9|1589.7|1590.9|1589.7|1590.9|1589.7|0
1654166100000|2022-06-02 10:35:00|1591.1|1589.9|1591.3|1590.1|1591.3|1590.1|1591.1|1589.9|0
1654166110000|2022-06-02 10:35:10|1591.2|1590|1591.2|1590|1591.3|1590.1|1591.1|1589.9|3
1654166120000|2022-06-02 10:35:20|1591.3|1590.1|1591.4|1590.2|1591.5|1590.3|1591.3|1590.1|7
1654166130000|2022-06-02 10:35:30|1591.6|1590.4|1591.8|1590.6|1591.8|1590.6|1591.6|1590.4|1
1654166140000|2022-06-02 10:35:40|1591.7|1590.5|1591.9|1590.7|1591.9|1590.7|1591.7|1590.5|7
1654166150000|2022-06-02 10:35:50|1592.2|1591|1592.2|1591|1592.3|1591.1|1592.2|1591|2
1654166160000|2022-06-02 10:36:00|1592.4|1591.2|1592.4|1591.2|1592.4|1591.2|1592.2|1591|5
1654166180000|2022-06-02 10:36:20|1592.2|1591|1592.2|1591|1592.2|1591|1592.2|1591|1
1654166190000|2022-06-02 10:36:30|1592.1|1590.9|1592.2|1591|1592.3|1591.1|1592.1|1590.9|2
1654166200000|2022-06-02 10:36:40|1592.1|1590.9|1592.1|1590.9|1592.1|1590.9|1592.1|1590.9|0
1654166210000|2022-06-02 10:36:50|1592|1590.8|1592.1|1590.9|1592.1|1590.9|1592|1590.8|1
1654166220000|2022-06-02 10:37:00|1592.4|1591.2|1592.2|1591|1592.4|1591.2|1592.2|1591|2
1654166230000|2022-06-02 10:37:10|1592.1|1590.9|1592.1|1590.9|1592.1|1590.9|1592.1|1590.9|0
1654166240000|2022-06-02 10:37:20|||||||||1
1654166250000|2022-06-02 10:37:30|1592.2|1591|1592.2|1591|1592.3|1591.1|1592.2|1591|0
1654166270000|2022-06-02 10:37:50|1592.3|1591.1|1592.3|1591.1|1592.3|1591.1|1592.3|1591.1|2
1654166280000|2022-06-02 10:38:00|1592.2|1591|1591.9|1590.7|1592.2|1591|1591.9|1590.7|1
1654166290000|2022-06-02 10:38:10|1592.2|1591|1592.3|1591.1|1592.4|1591.2|1592.2|1591|11
1654166300000|2022-06-02 10:38:20|1592.2|1591|1592|1590.8|1592.2|1591|1592|1590.8|9
1654166310000|2022-06-02 10:38:30|1592.1|1590.9|1592|1590.8|1592.1|1590.9|1592|1590.8|1
1654166320000|2022-06-02 10:38:40|1592.2|1591|1592.2|1591|1592.2|1591|1592.2|1591|0
1654166330000|2022-06-02 10:38:50|1592.1|1590.9|1591.9|1590.7|1592.2|1591|1591.9|1590.7|2
1654166340000|2022-06-02 10:39:00|1591.8|1590.6|1591.8|1590.6|1591.8|1590.6|1591.8|1590.6|0
1654166350000|2022-06-02 10:39:10|||||||||1
1654166360000|2022-06-02 10:39:20|1591.7|1590.5|1591.8|1590.6|1591.8|1590.6|1591.7|1590.5|0
1654166390000|2022-06-02 10:39:50|1591.7|1590.5|1591.5|1590.3|1591.7|1590.5|1591.4|1590.2|2
1654166400000|2022-06-02 10:40:00|1591.6|1590.4|1591.8|1590.6|1591.8|1590.6|1591.6|1590.4|2
1654166410000|2022-06-02 10:40:10|1591.7|1590.5|1591.7|1590.5|1591.7|1590.5|1591.7|1590.5|0
1654166420000|2022-06-02 10:40:20|1591.8|1590.6|1591.7|1590.5|1591.8|1590.6|1591.6|1590.4|0
1654166430000|2022-06-02 10:40:30|1591.8|1590.6|1591.6|1590.4|1591.8|1590.6|1591.6|1590.4|1
1654166460000|2022-06-02 10:41:00|1591.7|1590.5|1591.8|1590.6|1591.8|1590.6|1591.7|1590.5|0
1654166470000|2022-06-02 10:41:10|1591.9|1590.7|1591.9|1590.7|1591.9|1590.7|1591.9|1590.7|1
1654166480000|2022-06-02 10:41:20|1591.8|1590.6|1591.9|1590.7|1591.9|1590.7|1591.8|1590.6|1
1654166490000|2022-06-02 10:41:30|1591.8|1590.6|1591.8|1590.6|1591.8|1590.6|1591.8|1590.6|1
1654166500000|2022-06-02 10:41:40|1591.7|1590.5|1591.6|1590.4|1591.8|1590.6|1591.5|1590.3|11
1654166510000|2022-06-02 10:41:50|1591.8|1590.6|1591.8|1590.6|1591.8|1590.6|1591.6|1590.4|0
1654166520000|2022-06-02 10:42:00|1591.7|1590.5|1591.7|1590.5|1591.7|1590.5|1591.7|1590.5|2
1654166530000|2022-06-02 10:42:10|1591.6|1590.4|1591.6|1590.4|1591.6|1590.4|1591.6|1590.4|0
1654166550000|2022-06-02 10:42:30|||||||||1
1654166580000|2022-06-02 10:43:00|1591.7|1590.5|1591.5|1590.3|1591.7|1590.5|1591.5|1590.3|3
1654166590000|2022-06-02 10:43:10|1591.6|1590.4|1591.6|1590.4|1591.7|1590.5|1591.6|1590.4|0
1654166600000|2022-06-02 10:43:20|1591.5|1590.3|1591.6|1590.4|1591.6|1590.4|1591.5|1590.3|2
1654166610000|2022-06-02 10:43:30|1591.5|1590.3|1591.5|1590.3|1591.5|1590.3|1591.5|1590.3|3
1654166620000|2022-06-02 10:43:40|1591.4|1590.2|1591.3|1590.1|1591.4|1590.2|1591.3|1590.1|3
1654166630000|2022-06-02 10:43:50|1591.2|1590|1591.2|1590|1591.2|1590|1591.2|1590|0
1654166640000|2022-06-02 10:44:00|1591.3|1590.1|1591.3|1590.1|1591.3|1590.1|1591.3|1590.1|6
1654166650000|2022-06-02 10:44:10|1591.2|1590|1591.3|1590.1|1591.3|1590.1|1591.2|1590|2
1654166660000|2022-06-02 10:44:20|1591.2|1590|1591.2|1590|1591.2|1590|1591.2|1590|0
1654166670000|2022-06-02 10:44:30|1591.1|1589.9|1591.1|1589.9|1591.1|1589.9|1591.1|1589.9|4
1654166680000|2022-06-02 10:44:40|1591.2|1590|1591.1|1589.9|1591.2|1590|1591.1|1589.9|2
1654166720000|2022-06-02 10:45:20|1591.2|1590|1591.6|1590.4|1591.6|1590.4|1591.1|1589.9|1
1654166730000|2022-06-02 10:45:30|1591.5|1590.3|1591.2|1590|1591.5|1590.3|1591.2|1590|3
1654166740000|2022-06-02 10:45:40|1591.3|1590.1|1591.5|1590.3|1591.5|1590.3|1591.3|1590.1|2
1654166750000|2022-06-02 10:45:50|1591.6|1590.4|1591.6|1590.4|1591.7|1590.5|1591.5|1590.3|16
1654166760000|2022-06-02 10:46:00|1592|1590.8|1592|1590.8|1592|1590.8|1592|1590.8|7
1654166770000|2022-06-02 10:46:10|1592.3|1591.1|1592.3|1591.1|1592.3|1591.1|1592.3|1591.1|8
1654166790000|2022-06-02 10:46:30|1592.5|1591.3|1592.5|1591.3|1592.5|1591.3|1592.5|1591.3|6
1654166800000|2022-06-02 10:46:40|1592.3|1591.1|1592.2|1591|1592.3|1591.1|1592.2|1591|10
1654166820000|2022-06-02 10:47:00|1592.3|1591.1|1592.3|1591.1|1592.3|1591.1|1592.3|1591.1|1
1654166830000|2022-06-02 10:47:10|1592.2|1591|1592.3|1591.1|1592.3|1591.1|1592.2|1591|1
1654166840000|2022-06-02 10:47:20|||||||||5
1654166850000|2022-06-02 10:47:30|1592.4|1591.2|1592.9|1591.7|1592.9|1591.7|1592.3|1591.1|7
1654166860000|2022-06-02 10:47:40|1592.8|1591.6|1592.7|1591.5|1592.8|1591.6|1592.7|1591.5|6
1654166880000|2022-06-02 10:48:00|1592.6|1591.4|1592.6|1591.4|1592.6|1591.4|1592.5|1591.3|0
1654166900000|2022-06-02 10:48:20|1592.8|1591.6|1592.8|1591.6|1592.8|1591.6|1592.8|1591.6|0
1654166910000|2022-06-02 10:48:30|1593.6|1592.4|1593.9|1592.7|1593.9|1592.7|1593.6|1592.4|24
1654166920000|2022-06-02 10:48:40|1593.8|1592.6|1593.9|1592.7|1593.9|1592.7|1593.8|1592.6|5
1654166930000|2022-06-02 10:48:50|1593.8|1592.6|1594|1592.8|1594|1592.8|1593.8|1592.6|9
1654166940000|2022-06-02 10:49:00|1594.1|1592.9|1594.1|1592.9|1594.1|1592.9|1594.1|1592.9|4
1654166950000|2022-06-02 10:49:10|1594|1592.8|1593.8|1592.6|1594|1592.8|1593.8|1592.6|4
1654166960000|2022-06-02 10:49:20|||||||||2
1654166990000|2022-06-02 10:49:50|1593.6|1592.4|1593.8|1592.6|1593.8|1592.6|1593.6|1592.4|7
1654167000000|2022-06-02 10:50:00|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|0
1654167020000|2022-06-02 10:50:20|||||||||2
1654167030000|2022-06-02 10:50:30|1593.8|1592.6|1593.7|1592.5|1593.8|1592.6|1593.7|1592.5|1
1654167040000|2022-06-02 10:50:40|1593.8|1592.6|1593.7|1592.5|1593.8|1592.6|1593.7|1592.5|0
1654167050000|2022-06-02 10:50:50|1593.8|1592.6|1593.7|1592.5|1593.8|1592.6|1593.7|1592.5|2
1654167060000|2022-06-02 10:51:00|1593.8|1592.6|1593.8|1592.6|1593.8|1592.6|1593.7|1592.5|11
1654167070000|2022-06-02 10:51:10|1593.9|1592.7|1593.8|1592.6|1594|1592.8|1593.8|1592.6|3
1654167090000|2022-06-02 10:51:30|||||||||3
1654167100000|2022-06-02 10:51:40|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|6
1654167110000|2022-06-02 10:51:50|1593.6|1592.4|1593.7|1592.5|1593.7|1592.5|1593.6|1592.4|2
1654167120000|2022-06-02 10:52:00|1593.4|1592.2|1593.4|1592.2|1593.6|1592.4|1593.4|1592.2|4
1654167130000|2022-06-02 10:52:10|1593.5|1592.3|1593.2|1592|1593.5|1592.3|1593.2|1592|12
1654167140000|2022-06-02 10:52:20|1593.1|1591.9|1593.1|1591.9|1593.1|1591.9|1593.1|1591.9|0
1654167160000|2022-06-02 10:52:40|||||||||2
1654167190000|2022-06-02 10:53:10|||||||||2
1654167210000|2022-06-02 10:53:30|1593|1591.8|1593|1591.8|1593|1591.8|1593|1591.8|4
1654167220000|2022-06-02 10:53:40|1593.1|1591.9|1593.1|1591.9|1593.1|1591.9|1593.1|1591.9|1
1654167230000|2022-06-02 10:53:50|1593.2|1592|1593.2|1592|1593.2|1592|1593.2|1592|0
1654167240000|2022-06-02 10:54:00|1593.3|1592.1|1593.3|1592.1|1593.3|1592.1|1593.3|1592.1|0
1654167260000|2022-06-02 10:54:20|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|0
1654167280000|2022-06-02 10:54:40|1593.3|1592.1|1593.3|1592.1|1593.3|1592.1|1593.3|1592.1|0
1654167290000|2022-06-02 10:54:50|||||||||1
1654167300000|2022-06-02 10:55:00|1593.4|1592.2|1593.1|1591.9|1593.5|1592.3|1593|1591.8|6
1654167320000|2022-06-02 10:55:20|1593|1591.8|1593.1|1591.9|1593.1|1591.9|1593|1591.8|1
1654167330000|2022-06-02 10:55:30|1593.2|1592|1593.1|1591.9|1593.2|1592|1593.1|1591.9|0
1654167360000|2022-06-02 10:56:00|1593|1591.8|1593|1591.8|1593|1591.8|1593|1591.8|1
1654167380000|2022-06-02 10:56:20|1592.9|1591.7|1592.7|1591.5|1592.9|1591.7|1592.7|1591.5|4
1654167420000|2022-06-02 10:57:00|1592.6|1591.4|1592.5|1591.3|1592.6|1591.4|1592.3|1591.1|2
1654167450000|2022-06-02 10:57:30|1592.6|1591.4|1592.5|1591.3|1592.6|1591.4|1592.5|1591.3|0
1654167470000|2022-06-02 10:57:50|1592.3|1591.1|1592.3|1591.1|1592.3|1591.1|1592.3|1591.1|0
1654167480000|2022-06-02 10:58:00|1592.6|1591.4|1592.6|1591.4|1592.6|1591.4|1592.6|1591.4|3
1654167500000|2022-06-02 10:58:20|1592.5|1591.3|1592.5|1591.3|1592.5|1591.3|1592.5|1591.3|0
1654167510000|2022-06-02 10:58:30|1592.6|1591.4|1592.4|1591.2|1592.6|1591.4|1592.4|1591.2|0
1654167530000|2022-06-02 10:58:50|1592.3|1591.1|1592.3|1591.1|1592.3|1591.1|1592.3|1591.1|0
1654167540000|2022-06-02 10:59:00|1592.4|1591.2|1592.5|1591.3|1592.6|1591.4|1592.3|1591.1|3
1654167570000|2022-06-02 10:59:30|1592.3|1591.1|1592.3|1591.1|1592.3|1591.1|1592.3|1591.1|0
1654167580000|2022-06-02 10:59:40|1592.5|1591.3|1592.5|1591.3|1592.5|1591.3|1592.5|1591.3|2
1654167590000|2022-06-02 10:59:50|1592.6|1591.4|1592.5|1591.3|1592.6|1591.4|1592.3|1591.1|2
1654167600000|2022-06-02 11:00:00|1592.3|1591.1|1592.3|1591.1|1592.3|1591.1|1592.3|1591.1|5
1654167610000|2022-06-02 11:00:10|1592.2|1591|1592.5|1591.3|1592.5|1591.3|1592.2|1591|2
1654167620000|2022-06-02 11:00:20|1592.4|1591.2|1592.4|1591.2|1592.4|1591.2|1592.4|1591.2|0
1654167640000|2022-06-02 11:00:40|1592.6|1591.4|1592.4|1591.2|1592.6|1591.4|1592.4|1591.2|2
1654167650000|2022-06-02 11:00:50|1592.5|1591.3|1592.4|1591.2|1592.5|1591.3|1592.4|1591.2|0
1654167660000|2022-06-02 11:01:00|1592.6|1591.4|1592.5|1591.3|1592.6|1591.4|1592.5|1591.3|2
1654167680000|2022-06-02 11:01:20|1592.7|1591.5|1592.7|1591.5|1592.7|1591.5|1592.7|1591.5|0
1654167700000|2022-06-02 11:01:40|1592.6|1591.4|1592.5|1591.3|1592.6|1591.4|1592.5|1591.3|0
1654167720000|2022-06-02 11:02:00|1592.6|1591.4|1592.7|1591.5|1592.7|1591.5|1592.5|1591.3|0
1654167730000|2022-06-02 11:02:10|1592.6|1591.4|1592.5|1591.3|1592.6|1591.4|1592.5|1591.3|1
1654167760000|2022-06-02 11:02:40|1592.6|1591.4|1592.7|1591.5|1592.7|1591.5|1592.6|1591.4|0
1654167770000|2022-06-02 11:02:50|1593.1|1591.9|1593.2|1592|1593.2|1592|1593.1|1591.9|4
1654167790000|2022-06-02 11:03:10|1593|1591.8|1593|1591.8|1593|1591.8|1593|1591.8|0
1654167800000|2022-06-02 11:03:20|1593.1|1591.9|1593.2|1592|1593.2|1592|1593.1|1591.9|0
1654167840000|2022-06-02 11:04:00|1593.3|1592.1|1593.3|1592.1|1593.3|1592.1|1593.3|1592.1|0
1654167860000|2022-06-02 11:04:20|1593.5|1592.3|1593.5|1592.3|1593.7|1592.5|1593.5|1592.3|1
1654167960000|2022-06-02 11:06:00|1593.6|1592.4|1593.3|1592.1|1593.6|1592.4|1593.3|1592.1|1
1654167970000|2022-06-02 11:06:10|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|0
1654168000000|2022-06-02 11:06:40|||||||||2
1654168010000|2022-06-02 11:06:50|1593.6|1592.4|1593.6|1592.4|1593.6|1592.4|1593.6|1592.4|0
1654168020000|2022-06-02 11:07:00|1593.2|1592|1593.5|1592.3|1593.5|1592.3|1593.2|1592|7
1654168040000|2022-06-02 11:07:20|1593.3|1592.1|1593.6|1592.4|1593.6|1592.4|1593.3|1592.1|7
1654168060000|2022-06-02 11:07:40|1593.5|1592.3|1593.4|1592.2|1593.5|1592.3|1593.3|1592.1|3
1654168070000|2022-06-02 11:07:50|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|0
1654168080000|2022-06-02 11:08:00|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|1
1654168090000|2022-06-02 11:08:10|||||||||1
1654168120000|2022-06-02 11:08:40|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|1
1654168140000|2022-06-02 11:09:00|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|3
1654168150000|2022-06-02 11:09:10|||||||||1
1654168180000|2022-06-02 11:09:40|1593.3|1592.1|1593.3|1592.1|1593.3|1592.1|1593.3|1592.1|0
1654168200000|2022-06-02 11:10:00|1593.2|1592|1593.1|1591.9|1593.2|1592|1593|1591.8|2
1654168210000|2022-06-02 11:10:10|1593.2|1592|1593.2|1592|1593.2|1592|1593.2|1592|1
1654168220000|2022-06-02 11:10:20|1593.3|1592.1|1593.3|1592.1|1593.3|1592.1|1593.3|1592.1|0
1654168230000|2022-06-02 11:10:30|1593.2|1592|1593.3|1592.1|1593.3|1592.1|1593.2|1592|2
1654168240000|2022-06-02 11:10:40|1593.4|1592.2|1593.3|1592.1|1593.4|1592.2|1593.3|1592.1|0
1654168250000|2022-06-02 11:10:50|1593.5|1592.3|1593.4|1592.2|1593.5|1592.3|1593.4|1592.2|0
1654168300000|2022-06-02 11:11:40|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|0
1654168310000|2022-06-02 11:11:50|1593.4|1592.2|1593.2|1592|1593.4|1592.2|1593.2|1592|1
1654168350000|2022-06-02 11:12:30|1593|1591.8|1593|1591.8|1593|1591.8|1593|1591.8|0
1654168380000|2022-06-02 11:13:00|1593.1|1591.9|1593.1|1591.9|1593.1|1591.9|1593.1|1591.9|1
1654168390000|2022-06-02 11:13:10|||||||||1
1654168400000|2022-06-02 11:13:20|1593|1591.8|1593.1|1591.9|1593.1|1591.9|1593|1591.8|0
1654168420000|2022-06-02 11:13:40|1593|1591.8|1593|1591.8|1593|1591.8|1593|1591.8|0
1654168440000|2022-06-02 11:14:00|1592.8|1591.6|1592.9|1591.7|1592.9|1591.7|1592.7|1591.5|4
1654168450000|2022-06-02 11:14:10|1592.8|1591.6|1592.8|1591.6|1592.8|1591.6|1592.8|1591.6|0
1654168460000|2022-06-02 11:14:20|1592.9|1591.7|1592.9|1591.7|1592.9|1591.7|1592.9|1591.7|0
1654168480000|2022-06-02 11:14:40|1593|1591.8|1593|1591.8|1593|1591.8|1593|1591.8|0
1654168490000|2022-06-02 11:14:50|1593.1|1591.9|1593.1|1591.9|1593.1|1591.9|1593.1|1591.9|0
1654168500000|2022-06-02 11:15:00|1593.2|1592|1593.2|1592|1593.2|1592|1593.2|1592|0
1654168510000|2022-06-02 11:15:10|||||||||7
1654168530000|2022-06-02 11:15:30|1593.1|1591.9|1593.3|1592.1|1593.3|1592.1|1593|1591.8|5
1654168540000|2022-06-02 11:15:40|1593.4|1592.2|1593.3|1592.1|1593.4|1592.2|1593.3|1592.1|1
1654168550000|2022-06-02 11:15:50|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|3
1654168640000|2022-06-02 11:17:20|1593.2|1592|1593.1|1591.9|1593.2|1592|1593.1|1591.9|1
1654168650000|2022-06-02 11:17:30|1593|1591.8|1593|1591.8|1593|1591.8|1593|1591.8|0
1654168660000|2022-06-02 11:17:40|1593.2|1592|1593.2|1592|1593.2|1592|1593.2|1592|0
1654168670000|2022-06-02 11:17:50|1593|1591.8|1593|1591.8|1593|1591.8|1593|1591.8|0
1654168690000|2022-06-02 11:18:10|1592.8|1591.6|1592.9|1591.7|1592.9|1591.7|1592.8|1591.6|3
1654168700000|2022-06-02 11:18:20|1592.8|1591.6|1592.8|1591.6|1592.8|1591.6|1592.8|1591.6|1
1654168710000|2022-06-02 11:18:30|1592.7|1591.5|1592.7|1591.5|1592.7|1591.5|1592.7|1591.5|0
1654168720000|2022-06-02 11:18:40|1592.8|1591.6|1592.7|1591.5|1592.8|1591.6|1592.7|1591.5|1
1654168730000|2022-06-02 11:18:50|||||||||17
1654168750000|2022-06-02 11:19:10|1592.6|1591.4|1592.4|1591.2|1592.6|1591.4|1592.4|1591.2|5
1654168760000|2022-06-02 11:19:20|1592.3|1591.1|1592.3|1591.1|1592.4|1591.2|1592.3|1591.1|5
1654168780000|2022-06-02 11:19:40|1592.2|1591|1592.1|1590.9|1592.2|1591|1592.1|1590.9|20
1654168790000|2022-06-02 11:19:50|1592|1590.8|1592.4|1591.2|1592.4|1591.2|1592|1590.8|2
1654168800000|2022-06-02 11:20:00|1592.2|1591|1592.2|1591|1592.2|1591|1592.2|1591|0
1654168810000|2022-06-02 11:20:10|1592.4|1591.2|1592.4|1591.2|1592.4|1591.2|1592.4|1591.2|1
1654168820000|2022-06-02 11:20:20|1592.3|1591.1|1592.2|1591|1592.3|1591.1|1592.2|1591|0
1654168830000|2022-06-02 11:20:30|1592.1|1590.9|1592.4|1591.2|1592.4|1591.2|1592.1|1590.9|2
1654168840000|2022-06-02 11:20:40|1592.3|1591.1|1592.3|1591.1|1592.3|1591.1|1592.3|1591.1|0
1654168850000|2022-06-02 11:20:50|1592.4|1591.2|1592.3|1591.1|1592.4|1591.2|1592.3|1591.1|0
1654168860000|2022-06-02 11:21:00|1592.4|1591.2|1592.6|1591.4|1592.7|1591.5|1592.4|1591.2|2
1654168870000|2022-06-02 11:21:10|1592.7|1591.5|1592.8|1591.6|1592.8|1591.6|1592.7|1591.5|1
1654168900000|2022-06-02 11:21:40|1592.7|1591.5|1592.8|1591.6|1592.8|1591.6|1592.7|1591.5|0
1654168920000|2022-06-02 11:22:00|1592.6|1591.4|1592.4|1591.2|1592.6|1591.4|1592.4|1591.2|4
1654168930000|2022-06-02 11:22:10|1592.2|1591|1592.4|1591.2|1592.4|1591.2|1592.2|1591|1
1654168940000|2022-06-02 11:22:20|1592.6|1591.4|1592.7|1591.5|1592.7|1591.5|1592.6|1591.4|0
1654168960000|2022-06-02 11:22:40|1592.6|1591.4|1592.3|1591.1|1592.6|1591.4|1592.3|1591.1|3
1654168970000|2022-06-02 11:22:50|1592.4|1591.2|1592.3|1591.1|1592.4|1591.2|1592.3|1591.1|2
1654168980000|2022-06-02 11:23:00|1592.5|1591.3|1592.4|1591.2|1592.5|1591.3|1592.4|1591.2|1
1654169020000|2022-06-02 11:23:40|1592.5|1591.3|1592.4|1591.2|1592.7|1591.5|1592.4|1591.2|10
1654169030000|2022-06-02 11:23:50|1592.6|1591.4|1592.6|1591.4|1592.6|1591.4|1592.6|1591.4|1
1654169040000|2022-06-02 11:24:00|1592.5|1591.3|1592.4|1591.2|1592.6|1591.4|1592.4|1591.2|0
1654169150000|2022-06-02 11:25:50|1592.6|1591.4|1592.6|1591.4|1592.6|1591.4|1592.6|1591.4|2
1654169160000|2022-06-02 11:26:00|1592.7|1591.5|1592.7|1591.5|1592.7|1591.5|1592.7|1591.5|0
1654169180000|2022-06-02 11:26:20|1592.8|1591.6|1592.8|1591.6|1592.8|1591.6|1592.8|1591.6|0
1654169200000|2022-06-02 11:26:40|||||||||1
1654169210000|2022-06-02 11:26:50|1592.4|1591.2|1592.4|1591.2|1592.4|1591.2|1592.4|1591.2|0
1654169240000|2022-06-02 11:27:20|1592.5|1591.3|1592.5|1591.3|1592.6|1591.4|1592.4|1591.2|10
1654169250000|2022-06-02 11:27:30|1592.1|1590.9|1592.1|1590.9|1592.1|1590.9|1592.1|1590.9|12
1654169260000|2022-06-02 11:27:40|1592.2|1591|1592.4|1591.2|1592.4|1591.2|1592.2|1591|1
1654169280000|2022-06-02 11:28:00|1592.7|1591.5|1592.6|1591.4|1592.7|1591.5|1592.6|1591.4|1
1654169290000|2022-06-02 11:28:10|1592.5|1591.3|1592.4|1591.2|1592.5|1591.3|1592.2|1591|2
1654169310000|2022-06-02 11:28:30|1592.3|1591.1|1592.2|1591|1592.3|1591.1|1592.2|1591|0
1654169320000|2022-06-02 11:28:40|1592.1|1590.9|1592.1|1590.9|1592.1|1590.9|1592.1|1590.9|0
1654169330000|2022-06-02 11:28:50|1591.9|1590.7|1592|1590.8|1592|1590.8|1591.9|1590.7|0
1654169340000|2022-06-02 11:29:00|1592.1|1590.9|1592.1|1590.9|1592.1|1590.9|1592|1590.8|0
1654169350000|2022-06-02 11:29:10|1592.2|1591|1592.1|1590.9|1592.2|1591|1592.1|1590.9|0
1654169360000|2022-06-02 11:29:20|1592.4|1591.2|1592.4|1591.2|1592.4|1591.2|1592.4|1591.2|0
1654169370000|2022-06-02 11:29:30|||||||||2
1654169400000|2022-06-02 11:30:00|1592.6|1591.4|1592.6|1591.4|1592.6|1591.4|1592.6|1591.4|2
1654169410000|2022-06-02 11:30:10|1592.5|1591.3|1592.5|1591.3|1592.5|1591.3|1592.5|1591.3|2
1654169460000|2022-06-02 11:31:00|1592.3|1591.1|1592.3|1591.1|1592.3|1591.1|1592.3|1591.1|0
1654169470000|2022-06-02 11:31:10|1592.2|1591|1592.2|1591|1592.3|1591.1|1592|1590.8|0
1654169480000|2022-06-02 11:31:20|1592.1|1590.9|1592|1590.8|1592.1|1590.9|1592|1590.8|0
1654169490000|2022-06-02 11:31:30|||||||||3
1654169510000|2022-06-02 11:31:50|||||||||3
1654169520000|2022-06-02 11:32:00|1591.8|1590.6|1592|1590.8|1592|1590.8|1591.8|1590.6|2
1654169580000|2022-06-02 11:33:00|1592.1|1590.9|1592.1|1590.9|1592.1|1590.9|1592.1|1590.9|1
1654169590000|2022-06-02 11:33:10|1592.2|1591|1592.2|1591|1592.2|1591|1592.2|1591|0
1654169600000|2022-06-02 11:33:20|1592.1|1590.9|1592.1|1590.9|1592.2|1591|1592.1|1590.9|2
1654169610000|2022-06-02 11:33:30|1591.9|1590.7|1591.9|1590.7|1591.9|1590.7|1591.9|1590.7|4
1654169620000|2022-06-02 11:33:40|1592|1590.8|1592|1590.8|1592|1590.8|1592|1590.8|0
1654169640000|2022-06-02 11:34:00|1591.9|1590.7|1591.9|1590.7|1591.9|1590.7|1591.9|1590.7|0
1654169650000|2022-06-02 11:34:10|1591.8|1590.6|1591.9|1590.7|1591.9|1590.7|1591.8|1590.6|0
1654169700000|2022-06-02 11:35:00|1592.1|1590.9|1592.1|1590.9|1592.2|1591|1592.1|1590.9|1
1654169720000|2022-06-02 11:35:20|1592.2|1591|1592.2|1591|1592.2|1591|1592.1|1590.9|0
1654169740000|2022-06-02 11:35:40|1592.3|1591.1|1592.4|1591.2|1592.4|1591.2|1592.2|1591|1
1654169750000|2022-06-02 11:35:50|||||||||1
1654169760000|2022-06-02 11:36:00|1592.7|1591.5|1592.9|1591.7|1592.9|1591.7|1592.7|1591.5|12
1654169780000|2022-06-02 11:36:20|1593|1591.8|1593|1591.8|1593|1591.8|1593|1591.8|1
1654169790000|2022-06-02 11:36:30|1593.1|1591.9|1593.1|1591.9|1593.1|1591.9|1593.1|1591.9|2
1654169800000|2022-06-02 11:36:40|1593.2|1592|1593.5|1592.3|1593.5|1592.3|1593.2|1592|2
1654169810000|2022-06-02 11:36:50|1593.7|1592.5|1593.5|1592.3|1594.3|1593.1|1593.5|1592.3|7
1654169820000|2022-06-02 11:37:00|1593.4|1592.2|1593.2|1592|1593.4|1592.2|1593.2|1592|0
1654169830000|2022-06-02 11:37:10|1593.4|1592.2|1593.5|1592.3|1593.5|1592.3|1593.4|1592.2|1
1654169850000|2022-06-02 11:37:30|1593.6|1592.4|1594|1592.8|1594|1592.8|1593.6|1592.4|3
1654169860000|2022-06-02 11:37:40|1593.9|1592.7|1594|1592.8|1594|1592.8|1593.9|1592.7|3
1654169870000|2022-06-02 11:37:50|1593.9|1592.7|1593.9|1592.7|1593.9|1592.7|1593.9|1592.7|1
1654169890000|2022-06-02 11:38:10|1593.8|1592.6|1593.7|1592.5|1593.8|1592.6|1593.7|1592.5|3
1654169910000|2022-06-02 11:38:30|1593.6|1592.4|1593.6|1592.4|1593.6|1592.4|1593.6|1592.4|0
1654169920000|2022-06-02 11:38:40|1593.1|1591.9|1592.8|1591.6|1593.1|1591.9|1592.7|1591.5|2
1654169930000|2022-06-02 11:38:50|1592.7|1591.5|1592.8|1591.6|1593|1591.8|1592.7|1591.5|1
1654169940000|2022-06-02 11:39:00|1592.9|1591.7|1593|1591.8|1593|1591.8|1592.8|1591.6|0
1654169970000|2022-06-02 11:39:30|1593.1|1591.9|1593.1|1591.9|1593.1|1591.9|1593.1|1591.9|0
1654169980000|2022-06-02 11:39:40|||||||||2
1654169990000|2022-06-02 11:39:50|1593.2|1592|1593.2|1592|1593.2|1592|1593.2|1592|0
1654170000000|2022-06-02 11:40:00|1593.1|1591.9|1593.6|1592.4|1593.6|1592.4|1593.1|1591.9|4
1654170030000|2022-06-02 11:40:30|1593.7|1592.5|1593.8|1592.6|1593.8|1592.6|1593.7|1592.5|1
1654170040000|2022-06-02 11:40:40|1593.7|1592.5|1593.9|1592.7|1593.9|1592.7|1593.7|1592.5|3
1654170060000|2022-06-02 11:41:00|1593.6|1592.4|1593.6|1592.4|1593.6|1592.4|1593.4|1592.2|3
1654170080000|2022-06-02 11:41:20|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|0
1654170090000|2022-06-02 11:41:30|||||||||1
1654170110000|2022-06-02 11:41:50|1593.8|1592.6|1593.6|1592.4|1593.8|1592.6|1593.4|1592.2|1
1654170120000|2022-06-02 11:42:00|1593.5|1592.3|1593.7|1592.5|1593.7|1592.5|1593.5|1592.3|4
1654170160000|2022-06-02 11:42:40|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|2
1654170170000|2022-06-02 11:42:50|1593.6|1592.4|1593.6|1592.4|1593.6|1592.4|1593.6|1592.4|0
1654170180000|2022-06-02 11:43:00|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|0
1654170190000|2022-06-02 11:43:10|1593.6|1592.4|1593.4|1592.2|1593.7|1592.5|1593.4|1592.2|1
1654170210000|2022-06-02 11:43:30|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|0
1654170220000|2022-06-02 11:43:40|1593.4|1592.2|1593.3|1592.1|1593.4|1592.2|1593.3|1592.1|0
1654170240000|2022-06-02 11:44:00|1593.4|1592.2|1593.6|1592.4|1593.6|1592.4|1593.4|1592.2|1
1654170250000|2022-06-02 11:44:10|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|1593.4|1592.2|1
1654170260000|2022-06-02 11:44:20|1593.4|1592.2|1593.7|1592.5|1593.8|1592.6|1593.4|1592.2|3
1654170300000|2022-06-02 11:45:00|1593.8|1592.6|1593.8|1592.6|1593.8|1592.6|1593.8|1592.6|0
1654170310000|2022-06-02 11:45:10|1593.9|1592.7|1593.9|1592.7|1594|1592.8|1593.7|1592.5|3
1654170320000|2022-06-02 11:45:20|1593.8|1592.6|1593.7|1592.5|1593.8|1592.6|1593.7|1592.5|4
1654170330000|2022-06-02 11:45:30|1593.6|1592.4|1593.6|1592.4|1593.6|1592.4|1593.6|1592.4|3
1654170340000|2022-06-02 11:45:40|1593.5|1592.3|1593.6|1592.4|1593.6|1592.4|1593.5|1592.3|1
1654170350000|2022-06-02 11:45:50|||||||||3
1654170360000|2022-06-02 11:46:00|1593.5|1592.3|1593.3|1592.1|1593.5|1592.3|1593.3|1592.1|3
1654170370000|2022-06-02 11:46:10|||||||||1
1654170390000|2022-06-02 11:46:30|1593.2|1592|1593.2|1592|1593.2|1592|1593.2|1592|0
1654170400000|2022-06-02 11:46:40|1593.3|1592.1|1593.3|1592.1|1593.3|1592.1|1593.3|1592.1|1
1654170410000|2022-06-02 11:46:50|1593.2|1592|1593.2|1592|1593.2|1592|1593.2|1592|0
1654170430000|2022-06-02 11:47:10|1593.1|1591.9|1593.2|1592|1593.3|1592.1|1593.1|1591.9|1
1654170440000|2022-06-02 11:47:20|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|3
1654170450000|2022-06-02 11:47:30|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|0
1654170460000|2022-06-02 11:47:40|1593.6|1592.4|1593.4|1592.2|1593.6|1592.4|1593.4|1592.2|2
1654170470000|2022-06-02 11:47:50|1593.5|1592.3|1593.4|1592.2|1593.5|1592.3|1593.4|1592.2|0
1654170480000|2022-06-02 11:48:00|1593.5|1592.3|1593.4|1592.2|1593.5|1592.3|1593.4|1592.2|0
1654170490000|2022-06-02 11:48:10|||||||||1
1654170500000|2022-06-02 11:48:20|1593.5|1592.3|1593.6|1592.4|1593.6|1592.4|1593.4|1592.2|0
1654170510000|2022-06-02 11:48:30|1593.5|1592.3|1593.3|1592.1|1593.5|1592.3|1593.3|1592.1|0
1654170520000|2022-06-02 11:48:40|1593.2|1592|1593.4|1592.2|1593.4|1592.2|1593.2|1592|0
1654170540000|2022-06-02 11:49:00|1593.5|1592.3|1593.4|1592.2|1593.5|1592.3|1593.4|1592.2|0
1654170550000|2022-06-02 11:49:10|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|0
1654170560000|2022-06-02 11:49:20|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|1
1654170570000|2022-06-02 11:49:30|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|0
1654170580000|2022-06-02 11:49:40|1593.4|1592.2|1593.5|1592.3|1593.5|1592.3|1593.4|1592.2|1
1654170590000|2022-06-02 11:49:50|1593.3|1592.1|1593.3|1592.1|1593.3|1592.1|1593.3|1592.1|1
1654170610000|2022-06-02 11:50:10|||||||||1
1654170660000|2022-06-02 11:51:00|1593.4|1592.2|1593.4|1592.2|1593.6|1592.4|1593.3|1592.1|2
1654170670000|2022-06-02 11:51:10|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|0
1654170690000|2022-06-02 11:51:30|||||||||1
1654170710000|2022-06-02 11:51:50|1593.8|1592.6|1593.7|1592.5|1593.9|1592.7|1593.7|1592.5|5
1654170720000|2022-06-02 11:52:00|1593.9|1592.7|1593.9|1592.7|1593.9|1592.7|1593.7|1592.5|0
1654170730000|2022-06-02 11:52:10|1593.8|1592.6|1593.9|1592.7|1594.2|1593|1593.8|1592.6|1
1654170740000|2022-06-02 11:52:20|1594|1592.8|1593.7|1592.5|1594|1592.8|1593.7|1592.5|2
1654170750000|2022-06-02 11:52:30|1593.9|1592.7|1593.7|1592.5|1593.9|1592.7|1593.7|1592.5|0
1654170760000|2022-06-02 11:52:40|1593.9|1592.7|1593.9|1592.7|1593.9|1592.7|1593.9|1592.7|0
1654170770000|2022-06-02 11:52:50|1593.7|1592.5|1593.7|1592.5|1593.8|1592.6|1593.7|1592.5|0
1654170780000|2022-06-02 11:53:00|1593.8|1592.6|1593.7|1592.5|1593.8|1592.6|1593.7|1592.5|0
1654170790000|2022-06-02 11:53:10|1593.8|1592.6|1593.8|1592.6|1593.8|1592.6|1593.7|1592.5|0
1654170800000|2022-06-02 11:53:20|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|0
1654170810000|2022-06-02 11:53:30|1593.9|1592.7|1593.9|1592.7|1593.9|1592.7|1593.9|1592.7|1
1654170820000|2022-06-02 11:53:40|1593.8|1592.6|1593.7|1592.5|1593.8|1592.6|1593.7|1592.5|0
1654170830000|2022-06-02 11:53:50|1593.8|1592.6|1593.8|1592.6|1593.9|1592.7|1593.8|1592.6|0
1654170840000|2022-06-02 11:54:00|1593.9|1592.7|1593.8|1592.6|1593.9|1592.7|1593.6|1592.4|5
1654170850000|2022-06-02 11:54:10|1593.7|1592.5|1593.6|1592.4|1593.7|1592.5|1593.4|1592.2|6
1654170860000|2022-06-02 11:54:20|1593.5|1592.3|1593.4|1592.2|1593.5|1592.3|1593.4|1592.2|1
1654170870000|2022-06-02 11:54:30|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|1593.4|1592.2|5
1654170880000|2022-06-02 11:54:40|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|1
1654170900000|2022-06-02 11:55:00|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|0
1654170910000|2022-06-02 11:55:10|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|0
1654170920000|2022-06-02 11:55:20|1593.5|1592.3|1593.4|1592.2|1593.5|1592.3|1593.4|1592.2|0
1654170930000|2022-06-02 11:55:30|1593.5|1592.3|1593.2|1592|1593.5|1592.3|1593.2|1592|8
1654170940000|2022-06-02 11:55:40|1593.1|1591.9|1593.1|1591.9|1593.1|1591.9|1593.1|1591.9|0
1654170950000|2022-06-02 11:55:50|1593.4|1592.2|1593.5|1592.3|1593.5|1592.3|1593.4|1592.2|8
1654170960000|2022-06-02 11:56:00|1593.6|1592.4|1593.4|1592.2|1593.6|1592.4|1593.4|1592.2|2
1654170970000|2022-06-02 11:56:10|1593.5|1592.3|1593.6|1592.4|1593.6|1592.4|1593.5|1592.3|0
1654170980000|2022-06-02 11:56:20|1593.5|1592.3|1593.4|1592.2|1593.5|1592.3|1593.4|1592.2|1
1654171000000|2022-06-02 11:56:40|1593.5|1592.3|1593.3|1592.1|1593.5|1592.3|1593.3|1592.1|1
1654171020000|2022-06-02 11:57:00|1593.5|1592.3|1593.8|1592.6|1593.8|1592.6|1593.5|1592.3|2
1654171030000|2022-06-02 11:57:10|1593.7|1592.5|1593.8|1592.6|1593.8|1592.6|1593.7|1592.5|0
1654171060000|2022-06-02 11:57:40|1593.7|1592.5|1593.6|1592.4|1593.7|1592.5|1593.6|1592.4|0
1654171080000|2022-06-02 11:58:00|1593.8|1592.6|1593.8|1592.6|1593.9|1592.7|1593.8|1592.6|2
1654171100000|2022-06-02 11:58:20|1594|1592.8|1594|1592.8|1594.1|1592.9|1594|1592.8|2
1654171120000|2022-06-02 11:58:40|1593.9|1592.7|1593.9|1592.7|1593.9|1592.7|1593.9|1592.7|0
1654171140000|2022-06-02 11:59:00|1593.8|1592.6|1593.8|1592.6|1593.8|1592.6|1593.8|1592.6|2
1654171150000|2022-06-02 11:59:10|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|0
1654171160000|2022-06-02 11:59:20|1593.8|1592.6|1594|1592.8|1594|1592.8|1593.8|1592.6|1
1654171180000|2022-06-02 11:59:40|1593.9|1592.7|1594.1|1592.9|1594.1|1592.9|1593.9|1592.7|0
1654171190000|2022-06-02 11:59:50|1594|1592.8|1593.9|1592.7|1594|1592.8|1593.8|1592.6|0
1654171200000|2022-06-02 12:00:00|1593.7|1592.5|1593.8|1592.6|1593.8|1592.6|1593.7|1592.5|3
1654171210000|2022-06-02 12:00:10|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|1593.6|1592.4|1
1654171220000|2022-06-02 12:00:20|1593.8|1592.6|1593.7|1592.5|1593.8|1592.6|1593.7|1592.5|1
1654171230000|2022-06-02 12:00:30|1593.8|1592.6|1593.9|1592.7|1593.9|1592.7|1593.8|1592.6|0
1654171240000|2022-06-02 12:00:40|1593.8|1592.6|1593.8|1592.6|1593.8|1592.6|1593.8|1592.6|0
1654171250000|2022-06-02 12:00:50|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|1
1654171260000|2022-06-02 12:01:00|1593.9|1592.7|1593.9|1592.7|1593.9|1592.7|1593.9|1592.7|1
1654171270000|2022-06-02 12:01:10|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|1
1654171280000|2022-06-02 12:01:20|1593.6|1592.4|1593.6|1592.4|1593.6|1592.4|1593.6|1592.4|0
1654171290000|2022-06-02 12:01:30|1593.5|1592.3|1593.9|1592.7|1593.9|1592.7|1593.5|1592.3|6
1654171300000|2022-06-02 12:01:40|1593.8|1592.6|1593.4|1592.2|1593.8|1592.6|1593.3|1592.1|7
1654171310000|2022-06-02 12:01:50|1593.5|1592.3|1593|1591.8|1593.5|1592.3|1593|1591.8|6
1654171320000|2022-06-02 12:02:00|||||||||3
1654171330000|2022-06-02 12:02:10|1593.1|1591.9|1593.1|1591.9|1593.1|1591.9|1593.1|1591.9|1
1654171340000|2022-06-02 12:02:20|1593.2|1592|1593.3|1592.1|1593.3|1592.1|1593.1|1591.9|1
1654171350000|2022-06-02 12:02:30|1593|1591.8|1593.1|1591.9|1593.1|1591.9|1593|1591.8|3
1654171360000|2022-06-02 12:02:40|1593|1591.8|1593.1|1591.9|1593.1|1591.9|1592.9|1591.7|1
1654171370000|2022-06-02 12:02:50|1592.6|1591.4|1592.7|1591.5|1592.8|1591.6|1592.6|1591.4|4
1654171380000|2022-06-02 12:03:00|1592.8|1591.6|1592.9|1591.7|1592.9|1591.7|1592.8|1591.6|0
1654171390000|2022-06-02 12:03:10|1593|1591.8|1592.9|1591.7|1593|1591.8|1592.9|1591.7|0
1654171400000|2022-06-02 12:03:20|1593|1591.8|1593.3|1592.1|1593.4|1592.2|1593|1591.8|4
1654171410000|2022-06-02 12:03:30|1593.4|1592.2|1593.3|1592.1|1593.6|1592.4|1593.2|1592|4
1654171420000|2022-06-02 12:03:40|1593.2|1592|1593.1|1591.9|1593.3|1592.1|1593.1|1591.9|3
1654171430000|2022-06-02 12:03:50|1593.2|1592|1593.9|1592.7|1593.9|1592.7|1593.2|1592|5
1654171440000|2022-06-02 12:04:00|1593.8|1592.6|1593.8|1592.6|1593.8|1592.6|1593.8|1592.6|2
1654171450000|2022-06-02 12:04:10|1594|1592.8|1594.2|1593|1594.4|1593.2|1593.9|1592.7|33
1654171460000|2022-06-02 12:04:20|1594.3|1593.1|1594.5|1593.3|1594.5|1593.3|1594.2|1593|19
1654171470000|2022-06-02 12:04:30|1594.7|1593.5|1594.6|1593.4|1594.7|1593.5|1594.3|1593.1|9
1654171480000|2022-06-02 12:04:40|1594.7|1593.5|1594.6|1593.4|1594.7|1593.5|1594.5|1593.3|7
1654171490000|2022-06-02 12:04:50|||||||||1
1654171500000|2022-06-02 12:05:00|1594.5|1593.3|1594.6|1593.4|1594.6|1593.4|1594.5|1593.3|1
1654171520000|2022-06-02 12:05:20|1594.7|1593.5|1594.6|1593.4|1594.9|1593.7|1594.6|1593.4|1
1654171530000|2022-06-02 12:05:30|1594.7|1593.5|1594.7|1593.5|1594.7|1593.5|1594.7|1593.5|5
1654171540000|2022-06-02 12:05:40|1594.8|1593.6|1594.7|1593.5|1594.8|1593.6|1594.7|1593.5|0
1654171550000|2022-06-02 12:05:50|1594.8|1593.6|1594.7|1593.5|1594.9|1593.7|1594.7|1593.5|0
1654171560000|2022-06-02 12:06:00|1594.6|1593.4|1594.7|1593.5|1594.9|1593.7|1594.5|1593.3|17
1654171570000|2022-06-02 12:06:10|1594.8|1593.6|1594.7|1593.5|1594.8|1593.6|1594.7|1593.5|1
1654171580000|2022-06-02 12:06:20|1594.8|1593.6|1594.7|1593.5|1594.8|1593.6|1594.7|1593.5|0
1654171590000|2022-06-02 12:06:30|1594.8|1593.6|1594.8|1593.6|1594.8|1593.6|1594.8|1593.6|0
1654171600000|2022-06-02 12:06:40|1594.9|1593.7|1594.7|1593.5|1594.9|1593.7|1594.7|1593.5|1
1654171610000|2022-06-02 12:06:50|1594.6|1593.4|1594.6|1593.4|1594.7|1593.5|1594.6|1593.4|0
1654171620000|2022-06-02 12:07:00|1594.7|1593.5|1594.7|1593.5|1594.7|1593.5|1594.7|1593.5|5
1654171640000|2022-06-02 12:07:20|||||||||1
1654171650000|2022-06-02 12:07:30|1594.6|1593.4|1594.6|1593.4|1594.6|1593.4|1594.6|1593.4|1
1654171670000|2022-06-02 12:07:50|||||||||5
1654171680000|2022-06-02 12:08:00|||||||||3
1654171700000|2022-06-02 12:08:20|1595|1593.8|1594.8|1593.6|1595|1593.8|1594.8|1593.6|4
1654171710000|2022-06-02 12:08:30|1594.9|1593.7|1594.8|1593.6|1595|1593.8|1594.8|1593.6|4
1654171720000|2022-06-02 12:08:40|1594.9|1593.7|1595|1593.8|1595.3|1594.1|1594.9|1593.7|4
1654171730000|2022-06-02 12:08:50|1595.2|1594|1595.6|1594.4|1595.7|1594.5|1595.2|1594|12
1654171740000|2022-06-02 12:09:00|1595.7|1594.5|1595.6|1594.4|1595.7|1594.5|1595.6|1594.4|0
1654171750000|2022-06-02 12:09:10|1595.7|1594.5|1595.9|1594.7|1596.1|1594.9|1595.7|1594.5|24
1654171760000|2022-06-02 12:09:20|1595.7|1594.5|1595.8|1594.6|1595.8|1594.6|1595.7|1594.5|9
1654171770000|2022-06-02 12:09:30|1595.5|1594.3|1595.9|1594.7|1595.9|1594.7|1595.5|1594.3|21
1654171780000|2022-06-02 12:09:40|1595.7|1594.5|1595.9|1594.7|1595.9|1594.7|1595.7|1594.5|1
1654171790000|2022-06-02 12:09:50|1595.8|1594.6|1595.9|1594.7|1595.9|1594.7|1595.7|1594.5|0
1654171800000|2022-06-02 12:10:00|1595.8|1594.6|1595.9|1594.7|1595.9|1594.7|1595.8|1594.6|3
1654171810000|2022-06-02 12:10:10|1595.8|1594.6|1595.8|1594.6|1595.9|1594.7|1595.8|1594.6|14
1654171820000|2022-06-02 12:10:20|1595.7|1594.5|1596|1594.8|1596.1|1594.9|1595.7|1594.5|9
1654171830000|2022-06-02 12:10:30|1595.7|1594.5|1595.2|1594|1595.8|1594.6|1595.2|1594|23
1654171840000|2022-06-02 12:10:40|1595.1|1593.9|1595.6|1594.4|1595.6|1594.4|1595.1|1593.9|7
1654171850000|2022-06-02 12:10:50|||||||||4
1654171860000|2022-06-02 12:11:00|||||||||2
1654171880000|2022-06-02 12:11:20|1595.7|1594.5|1595.6|1594.4|1595.7|1594.5|1595.6|1594.4|7
1654171890000|2022-06-02 12:11:30|1595.7|1594.5|1595.3|1594.1|1595.7|1594.5|1595.3|1594.1|0
1654171900000|2022-06-02 12:11:40|1595|1593.8|1594.8|1593.6|1595|1593.8|1594.8|1593.6|14
1654171910000|2022-06-02 12:11:50|1594.7|1593.5|1594.8|1593.6|1594.8|1593.6|1594.7|1593.5|2
1654171920000|2022-06-02 12:12:00|1595|1593.8|1595.4|1594.2|1595.4|1594.2|1595|1593.8|4
1654171930000|2022-06-02 12:12:10|1595.7|1594.5|1595.8|1594.6|1595.9|1594.7|1595.7|1594.5|3
1654171950000|2022-06-02 12:12:30|1595.4|1594.2|1595.2|1594|1595.4|1594.2|1595|1593.8|1
1654171960000|2022-06-02 12:12:40|1595|1593.8|1595|1593.8|1595|1593.8|1595|1593.8|0
1654171970000|2022-06-02 12:12:50|1595.1|1593.9|1595.2|1594|1595.3|1594.1|1595|1593.8|1
1654171980000|2022-06-02 12:13:00|1595|1593.8|1595|1593.8|1595.2|1594|1594.5|1593.3|4
1654171990000|2022-06-02 12:13:10|1594.9|1593.7|1594.7|1593.5|1595|1593.8|1594.6|1593.4|1
1654172010000|2022-06-02 12:13:30|1594.8|1593.6|1594.7|1593.5|1594.8|1593.6|1594.6|1593.4|14
1654172020000|2022-06-02 12:13:40|1594.8|1593.6|1594.7|1593.5|1594.8|1593.6|1594.6|1593.4|32
1654172030000|2022-06-02 12:13:50|1594.8|1593.6|1594.8|1593.6|1594.8|1593.6|1594.7|1593.5|1
1654172040000|2022-06-02 12:14:00|1595|1593.8|1595.2|1594|1595.4|1594.2|1595|1593.8|3
1654172050000|2022-06-02 12:14:10|1595.3|1594.1|1595.1|1593.9|1595.3|1594.1|1595.1|1593.9|5
1654172060000|2022-06-02 12:14:20|1595.2|1594|1595.6|1594.4|1595.6|1594.4|1595.2|1594|4
1654172070000|2022-06-02 12:14:30|1595.8|1594.6|1595.6|1594.4|1595.8|1594.6|1595.6|1594.4|1
1654172080000|2022-06-02 12:14:40|1595.8|1594.6|1595.9|1594.7|1595.9|1594.7|1595.7|1594.5|10
1654172090000|2022-06-02 12:14:50|1595.8|1594.6|1595.9|1594.7|1595.9|1594.7|1595.8|1594.6|0
1654172100000|2022-06-02 12:15:00|1596|1594.8|1596.2|1595|1596.2|1595|1596|1594.8|71
1654172110000|2022-06-02 12:15:10|1596.7|1595.5|1596.6|1595.4|1596.8|1595.6|1596.6|1595.4|6
1654172120000|2022-06-02 12:15:20|1596.8|1595.6|1596.6|1595.4|1596.8|1595.6|1596.5|1595.3|5
1654172130000|2022-06-02 12:15:30|1596.7|1595.5|1596.7|1595.5|1596.8|1595.6|1596.7|1595.5|4
1654172140000|2022-06-02 12:15:40|1596.6|1595.4|1596.6|1595.4|1596.6|1595.4|1596.6|1595.4|1
1654172150000|2022-06-02 12:15:50|1596.7|1595.5|1596.6|1595.4|1596.8|1595.6|1596.5|1595.3|22
1654172160000|2022-06-02 12:16:00|1596.7|1595.5|1596.5|1595.3|1596.7|1595.5|1596.5|1595.3|3
1654172170000|2022-06-02 12:16:10|1596.8|1595.6|1596.2|1595|1596.8|1595.6|1596.2|1595|21
1654172180000|2022-06-02 12:16:20|1596|1594.8|1595.7|1594.5|1596|1594.8|1595.7|1594.5|1
1654172190000|2022-06-02 12:16:30|1595.8|1594.6|1596.3|1595.1|1596.3|1595.1|1595.8|1594.6|3
1654172210000|2022-06-02 12:16:50|1596.4|1595.2|1596.3|1595.1|1596.4|1595.2|1596.3|1595.1|2
1654172220000|2022-06-02 12:17:00|1596.4|1595.2|1596.1|1594.9|1596.5|1595.3|1596.1|1594.9|5
1654172230000|2022-06-02 12:17:10|1596.3|1595.1|1596.2|1595|1596.4|1595.2|1596.2|1595|1
1654172240000|2022-06-02 12:17:20|1596.3|1595.1|1596.5|1595.3|1596.6|1595.4|1596.3|1595.1|2
1654172250000|2022-06-02 12:17:30|1596.6|1595.4|1596.6|1595.4|1596.7|1595.5|1596.5|1595.3|2
1654172260000|2022-06-02 12:17:40|1596.5|1595.3|1596.2|1595|1596.5|1595.3|1596.2|1595|4
1654172270000|2022-06-02 12:17:50|1596.1|1594.9|1596.1|1594.9|1596.2|1595|1596.1|1594.9|1
1654172280000|2022-06-02 12:18:00|1596.2|1595|1596.6|1595.4|1596.6|1595.4|1596.2|1595|2
1654172290000|2022-06-02 12:18:10|1596.7|1595.5|1596.5|1595.3|1596.7|1595.5|1596.4|1595.2|5
1654172300000|2022-06-02 12:18:20|1596.6|1595.4|1596.7|1595.5|1596.8|1595.6|1596.5|1595.3|1
1654172310000|2022-06-02 12:18:30|1596.5|1595.3|1596.7|1595.5|1596.9|1595.7|1596.5|1595.3|8
1654172320000|2022-06-02 12:18:40|1596.4|1595.2|1596.4|1595.2|1596.4|1595.2|1596.4|1595.2|1
1654172330000|2022-06-02 12:18:50|1596.5|1595.3|1596.5|1595.3|1596.6|1595.4|1596.5|1595.3|1
1654172340000|2022-06-02 12:19:00|1596.4|1595.2|1596.5|1595.3|1596.6|1595.4|1596.4|1595.2|2
1654172350000|2022-06-02 12:19:10|1596.6|1595.4|1596.4|1595.2|1596.6|1595.4|1596.4|1595.2|1
1654172380000|2022-06-02 12:19:40|1596.5|1595.3|1596.4|1595.2|1596.6|1595.4|1596.4|1595.2|4
1654172390000|2022-06-02 12:19:50|1596.3|1595.1|1596.1|1594.9|1596.3|1595.1|1595.9|1594.7|8
1654172400000|2022-06-02 12:20:00|1596.2|1595|1596.3|1595.1|1596.4|1595.2|1596.2|1595|1
1654172410000|2022-06-02 12:20:10|1596|1594.8|1596|1594.8|1596|1594.8|1596|1594.8|2
1654172420000|2022-06-02 12:20:20|1595.8|1594.6|1595.8|1594.6|1595.8|1594.6|1595.8|1594.6|0
1654172430000|2022-06-02 12:20:30|1595.9|1594.7|1595.9|1594.7|1595.9|1594.7|1595.9|1594.7|2
1654172440000|2022-06-02 12:20:40|1596|1594.8|1595.9|1594.7|1596|1594.8|1595.8|1594.6|2
1654172450000|2022-06-02 12:20:50|1596|1594.8|1596|1594.8|1596|1594.8|1596|1594.8|1
1654172460000|2022-06-02 12:21:00|1595.8|1594.6|1596|1594.8|1596|1594.8|1595.8|1594.6|2
1654172470000|2022-06-02 12:21:10|1596.1|1594.9|1596.1|1594.9|1596.1|1594.9|1596.1|1594.9|6
1654172480000|2022-06-02 12:21:20|1596.2|1595|1596.1|1594.9|1596.3|1595.1|1596.1|1594.9|24
1654172490000|2022-06-02 12:21:30|1595.9|1594.7|1595.8|1594.6|1595.9|1594.7|1595.8|1594.6|2
1654172500000|2022-06-02 12:21:40|1595.7|1594.5|1595.5|1594.3|1595.7|1594.5|1595.5|1594.3|2
1654172510000|2022-06-02 12:21:50|1595.6|1594.4|1595.5|1594.3|1595.6|1594.4|1595.5|1594.3|0
1654172520000|2022-06-02 12:22:00|1595.6|1594.4|1595.6|1594.4|1595.7|1594.5|1595.5|1594.3|2
1654172530000|2022-06-02 12:22:10|1595.7|1594.5|1595.7|1594.5|1595.8|1594.6|1595.7|1594.5|3
1654172540000|2022-06-02 12:22:20|1595.8|1594.6|1595.7|1594.5|1595.8|1594.6|1595.7|1594.5|0
1654172550000|2022-06-02 12:22:30|1595.8|1594.6|1595.7|1594.5|1595.8|1594.6|1595.7|1594.5|0
1654172560000|2022-06-02 12:22:40|1595.8|1594.6|1595.7|1594.5|1595.8|1594.6|1595.5|1594.3|5
1654172590000|2022-06-02 12:23:10|1595.8|1594.6|1595.7|1594.5|1595.9|1594.7|1595.7|1594.5|2
1654172610000|2022-06-02 12:23:30|1595.8|1594.6|1595.5|1594.3|1595.8|1594.6|1595.5|1594.3|1
1654172620000|2022-06-02 12:23:40|1595.4|1594.2|1595.4|1594.2|1595.4|1594.2|1595.4|1594.2|0
1654172630000|2022-06-02 12:23:50|1595.5|1594.3|1595.7|1594.5|1595.7|1594.5|1595.5|1594.3|1
1654172640000|2022-06-02 12:24:00|1595.8|1594.6|1595.7|1594.5|1595.9|1594.7|1595.7|1594.5|5
1654172650000|2022-06-02 12:24:10|1595.9|1594.7|1596|1594.8|1596|1594.8|1595.8|1594.6|3
1654172660000|2022-06-02 12:24:20|1595.7|1594.5|1595.7|1594.5|1595.7|1594.5|1595.7|1594.5|3
1654172670000|2022-06-02 12:24:30|1595.6|1594.4|1595.4|1594.2|1595.6|1594.4|1595.4|1594.2|2
1654172680000|2022-06-02 12:24:40|1595.5|1594.3|1595.1|1593.9|1595.5|1594.3|1595.1|1593.9|11
1654172690000|2022-06-02 12:24:50|1595.3|1594.1|1595.4|1594.2|1595.4|1594.2|1595.1|1593.9|0
1654172700000|2022-06-02 12:25:00|1595.5|1594.3|1595.7|1594.5|1595.7|1594.5|1595.4|1594.2|3
1654172710000|2022-06-02 12:25:10|1595.6|1594.4|1595.6|1594.4|1595.9|1594.7|1595.6|1594.4|0
1654172720000|2022-06-02 12:25:20|1595.7|1594.5|1595.7|1594.5|1595.7|1594.5|1595.7|1594.5|0
1654172730000|2022-06-02 12:25:30|1595.9|1594.7|1595.9|1594.7|1595.9|1594.7|1595.9|1594.7|1
1654172740000|2022-06-02 12:25:40|1595.8|1594.6|1595.6|1594.4|1595.9|1594.7|1595.5|1594.3|24
1654172750000|2022-06-02 12:25:50|1595.8|1594.6|1595.8|1594.6|1595.8|1594.6|1595.8|1594.6|3
1654172770000|2022-06-02 12:26:10|1595.6|1594.4|1595.6|1594.4|1595.6|1594.4|1595.6|1594.4|4
1654172780000|2022-06-02 12:26:20|1595.7|1594.5|1595.6|1594.4|1595.7|1594.5|1595.6|1594.4|1
1654172800000|2022-06-02 12:26:40|1595.3|1594.1|1595.2|1594|1595.3|1594.1|1595.2|1594|9
1654172810000|2022-06-02 12:26:50|1595.3|1594.1|1595.3|1594.1|1595.3|1594.1|1595.3|1594.1|0
1654172820000|2022-06-02 12:27:00|1595.4|1594.2|1595.6|1594.4|1595.8|1594.6|1595.4|1594.2|3
1654172840000|2022-06-02 12:27:20|1595.7|1594.5|1595.7|1594.5|1595.7|1594.5|1595.7|1594.5|1
1654172850000|2022-06-02 12:27:30|1595.8|1594.6|1595.7|1594.5|1595.8|1594.6|1595.6|1594.4|5
1654172860000|2022-06-02 12:27:40|1595.6|1594.4|1595.8|1594.6|1595.8|1594.6|1595.6|1594.4|1
1654172870000|2022-06-02 12:27:50|1595.9|1594.7|1595.8|1594.6|1595.9|1594.7|1595.8|1594.6|0
1654172880000|2022-06-02 12:28:00|1595.9|1594.7|1595.8|1594.6|1596|1594.8|1595.8|1594.6|7
1654172890000|2022-06-02 12:28:10|1595.7|1594.5|1595.4|1594.2|1595.7|1594.5|1595.4|1594.2|5
1654172900000|2022-06-02 12:28:20|1595.5|1594.3|1595.5|1594.3|1595.5|1594.3|1595.5|1594.3|0
1654172920000|2022-06-02 12:28:40|1595.4|1594.2|1595.4|1594.2|1595.4|1594.2|1595.3|1594.1|5
1654172930000|2022-06-02 12:28:50|1595.3|1594.1|1595.1|1593.9|1595.3|1594.1|1594.8|1593.6|6
1654172940000|2022-06-02 12:29:00|1595.2|1594|1595.3|1594.1|1595.6|1594.4|1595.2|1594|6
1654172950000|2022-06-02 12:29:10|1595.4|1594.2|1595.3|1594.1|1595.4|1594.2|1595.2|1594|13
1654172960000|2022-06-02 12:29:20|1595.2|1594|1595.2|1594|1595.2|1594|1595.2|1594|1
1654172970000|2022-06-02 12:29:30|1595|1593.8|1595.1|1593.9|1595.1|1593.9|1594.9|1593.7|4
1654172980000|2022-06-02 12:29:40|1595|1593.8|1595|1593.8|1595|1593.8|1595|1593.8|3
1654172990000|2022-06-02 12:29:50|1595.2|1594|1595.1|1593.9|1595.2|1594|1595.1|1593.9|1
1654173000000|2022-06-02 12:30:00|1595|1593.8|1595.2|1594|1595.2|1594|1594.8|1593.6|2
1654173020000|2022-06-02 12:30:20|1595.3|1594.1|1594.9|1593.7|1595.3|1594.1|1594.9|1593.7|2
1654173030000|2022-06-02 12:30:30|1595|1593.8|1595|1593.8|1595|1593.8|1595|1593.8|0
1654173040000|2022-06-02 12:30:40|1594.9|1593.7|1594.9|1593.7|1595.1|1593.9|1594.9|1593.7|2
1654173050000|2022-06-02 12:30:50|1594.7|1593.5|1594.9|1593.7|1595.1|1593.9|1594.7|1593.5|2
1654173060000|2022-06-02 12:31:00|1595.1|1593.9|1594.9|1593.7|1595.2|1594|1594.9|1593.7|6
1654173070000|2022-06-02 12:31:10|1594.8|1593.6|1594.9|1593.7|1595|1593.8|1594.7|1593.5|2
1654173090000|2022-06-02 12:31:30|1595.1|1593.9|1594.9|1593.7|1595.1|1593.9|1594.9|1593.7|0
1654173100000|2022-06-02 12:31:40|1595|1593.8|1595|1593.8|1595|1593.8|1595|1593.8|0
1654173110000|2022-06-02 12:31:50|1595.1|1593.9|1595.1|1593.9|1595.1|1593.9|1595.1|1593.9|0
1654173120000|2022-06-02 12:32:00|1595.3|1594.1|1595.3|1594.1|1595.3|1594.1|1595.2|1594|7
1654173130000|2022-06-02 12:32:10|||||||||2
1654173140000|2022-06-02 12:32:20|1595.1|1593.9|1594.5|1593.3|1595.1|1593.9|1594.5|1593.3|2
1654173160000|2022-06-02 12:32:40|1594.6|1593.4|1594.8|1593.6|1594.9|1593.7|1594.5|1593.3|7
1654173170000|2022-06-02 12:32:50|1594.5|1593.3|1594.9|1593.7|1595|1593.8|1594.5|1593.3|8
1654173180000|2022-06-02 12:33:00|1595|1593.8|1595|1593.8|1595.1|1593.9|1594.9|1593.7|1
1654173190000|2022-06-02 12:33:10|1594.9|1593.7|1595|1593.8|1595.1|1593.9|1594.7|1593.5|11
1654173200000|2022-06-02 12:33:20|1595.1|1593.9|1595|1593.8|1595.1|1593.9|1595|1593.8|5
1654173210000|2022-06-02 12:33:30|1595.1|1593.9|1594.8|1593.6|1595.1|1593.9|1594.8|1593.6|2
1654173220000|2022-06-02 12:33:40|1595|1593.8|1594.9|1593.7|1595|1593.8|1594.8|1593.6|1
1654173230000|2022-06-02 12:33:50|1595|1593.8|1595.1|1593.9|1595.3|1594.1|1595|1593.8|1
1654173240000|2022-06-02 12:34:00|||||||||1
1654173250000|2022-06-02 12:34:10|1595.2|1594|1595.3|1594.1|1595.3|1594.1|1595.2|1594|0
1654173260000|2022-06-02 12:34:20|1595.2|1594|1595.1|1593.9|1595.2|1594|1595.1|1593.9|3
1654173270000|2022-06-02 12:34:30|1595.2|1594|1594.8|1593.6|1595.2|1594|1594.7|1593.5|2
1654173280000|2022-06-02 12:34:40|1594.6|1593.4|1594.8|1593.6|1594.8|1593.6|1594.5|1593.3|0
1654173290000|2022-06-02 12:34:50|1594.7|1593.5|1594.7|1593.5|1594.8|1593.6|1594.5|1593.3|0
1654173300000|2022-06-02 12:35:00|1594.8|1593.6|1594.8|1593.6|1595|1593.8|1594.8|1593.6|1
1654173310000|2022-06-02 12:35:10|1595|1593.8|1595|1593.8|1595|1593.8|1595|1593.8|3
1654173320000|2022-06-02 12:35:20|1595.1|1593.9|1595|1593.8|1595.1|1593.9|1594.8|1593.6|0
1654173330000|2022-06-02 12:35:30|1595.1|1593.9|1594.8|1593.6|1595.2|1594|1594.8|1593.6|2
1654173340000|2022-06-02 12:35:40|1594.9|1593.7|1595.1|1593.9|1595.1|1593.9|1594.8|1593.6|5
1654173350000|2022-06-02 12:35:50|1595.2|1594|1595.1|1593.9|1595.2|1594|1595.1|1593.9|0
1654173360000|2022-06-02 12:36:00|1595.2|1594|1595.1|1593.9|1595.3|1594.1|1595.1|1593.9|29
1654173370000|2022-06-02 12:36:10|1595.3|1594.1|1595.3|1594.1|1595.3|1594.1|1595.2|1594|1
1654173390000|2022-06-02 12:36:30|1595.1|1593.9|1595.1|1593.9|1595.1|1593.9|1595.1|1593.9|1
1654173400000|2022-06-02 12:36:40|1595|1593.8|1595|1593.8|1595|1593.8|1595|1593.8|0
1654173420000|2022-06-02 12:37:00|1594.8|1593.6|1594.8|1593.6|1594.8|1593.6|1594.8|1593.6|2
1654173430000|2022-06-02 12:37:10|||||||||1
1654173440000|2022-06-02 12:37:20|1594.6|1593.4|1594.6|1593.4|1594.6|1593.4|1594.6|1593.4|2
1654173450000|2022-06-02 12:37:30|1594.5|1593.3|1594.7|1593.5|1594.8|1593.6|1594.5|1593.3|2
1654173460000|2022-06-02 12:37:40|1594.8|1593.6|1594.8|1593.6|1594.8|1593.6|1594.8|1593.6|1
1654173470000|2022-06-02 12:37:50|||||||||1
1654173480000|2022-06-02 12:38:00|1595|1593.8|1595.1|1593.9|1595.1|1593.9|1595|1593.8|7
1654173490000|2022-06-02 12:38:10|1595|1593.8|1595|1593.8|1595|1593.8|1595|1593.8|0
1654173500000|2022-06-02 12:38:20|1595.2|1594|1595.6|1594.4|1595.8|1594.6|1595.2|1594|15
1654173510000|2022-06-02 12:38:30|1595.5|1594.3|1595.7|1594.5|1595.8|1594.6|1595.5|1594.3|1
1654173530000|2022-06-02 12:38:50|1595.5|1594.3|1595.2|1594|1595.5|1594.3|1595|1593.8|7
1654173540000|2022-06-02 12:39:00|1595.3|1594.1|1595.5|1594.3|1595.5|1594.3|1595.3|1594.1|1
1654173550000|2022-06-02 12:39:10|1595.4|1594.2|1595.5|1594.3|1595.5|1594.3|1595.4|1594.2|0
1654173560000|2022-06-02 12:39:20|||||||||1
1654173570000|2022-06-02 12:39:30|||||||||3
1654173580000|2022-06-02 12:39:40|1595.4|1594.2|1595.2|1594|1595.4|1594.2|1595|1593.8|2
1654173590000|2022-06-02 12:39:50|1595.3|1594.1|1595.2|1594|1595.3|1594.1|1595.2|1594|55
1654173600000|2022-06-02 12:40:00|1595|1593.8|1595|1593.8|1595.2|1594|1594.9|1593.7|2
1654173610000|2022-06-02 12:40:10|1594.9|1593.7|1595|1593.8|1595.1|1593.9|1594.9|1593.7|0
1654173620000|2022-06-02 12:40:20|1595.1|1593.9|1595.7|1594.5|1595.7|1594.5|1595|1593.8|8
1654173630000|2022-06-02 12:40:30|1595.8|1594.6|1595.7|1594.5|1595.8|1594.6|1595.6|1594.4|3
1654173640000|2022-06-02 12:40:40|1595.8|1594.6|1595.9|1594.7|1595.9|1594.7|1595.8|1594.6|0
1654173650000|2022-06-02 12:40:50|1595.8|1594.6|1595.9|1594.7|1595.9|1594.7|1595.8|1594.6|0
1654173660000|2022-06-02 12:41:00|1595.8|1594.6|1595.5|1594.3|1595.8|1594.6|1595.5|1594.3|2
1654173690000|2022-06-02 12:41:30|1595.9|1594.7|1595.8|1594.6|1596|1594.8|1595.8|1594.6|6
1654173700000|2022-06-02 12:41:40|1595.7|1594.5|1595.2|1594|1595.7|1594.5|1595|1593.8|6
1654173710000|2022-06-02 12:41:50|1595|1593.8|1594.8|1593.6|1595|1593.8|1594.8|1593.6|0
1654173720000|2022-06-02 12:42:00|1595.1|1593.9|1595|1593.8|1595.1|1593.9|1594.8|1593.6|6
1654173730000|2022-06-02 12:42:10|1594.9|1593.7|1594.7|1593.5|1595|1593.8|1594.7|1593.5|4
1654173740000|2022-06-02 12:42:20|1594.8|1593.6|1594.8|1593.6|1594.8|1593.6|1594.8|1593.6|0
1654173750000|2022-06-02 12:42:30|1594.7|1593.5|1594.7|1593.5|1594.8|1593.6|1594.7|1593.5|6
1654173760000|2022-06-02 12:42:40|1594.8|1593.6|1594.7|1593.5|1594.9|1593.7|1594.7|1593.5|6
1654173770000|2022-06-02 12:42:50|1594.4|1593.2|1594.4|1593.2|1594.4|1593.2|1594.4|1593.2|2
1654173780000|2022-06-02 12:43:00|1594.3|1593.1|1594.4|1593.2|1594.4|1593.2|1594.3|1593.1|5
1654173790000|2022-06-02 12:43:10|1594.3|1593.1|1594.3|1593.1|1594.3|1593.1|1594.2|1593|4
1654173800000|2022-06-02 12:43:20|1594.5|1593.3|1594.5|1593.3|1594.5|1593.3|1594.5|1593.3|0
1654173810000|2022-06-02 12:43:30|1594.3|1593.1|1594.4|1593.2|1594.4|1593.2|1594.3|1593.1|0
1654173820000|2022-06-02 12:43:40|1594.3|1593.1|1594|1592.8|1594.3|1593.1|1594|1592.8|20
1654173830000|2022-06-02 12:43:50|||||||||1
1654173840000|2022-06-02 12:44:00|1593.9|1592.7|1593.6|1592.4|1593.9|1592.7|1593.5|1592.3|9
1654173850000|2022-06-02 12:44:10|1593.7|1592.5|1594|1592.8|1594.2|1593|1593.6|1592.4|0
1654173860000|2022-06-02 12:44:20|1594.3|1593.1|1594.3|1593.1|1594.3|1593.1|1594.3|1593.1|2
1654173870000|2022-06-02 12:44:30|1594.9|1593.7|1594.6|1593.4|1594.9|1593.7|1594.6|1593.4|8
1654173880000|2022-06-02 12:44:40|1594.7|1593.5|1594.6|1593.4|1594.7|1593.5|1594.6|1593.4|0
1654173890000|2022-06-02 12:44:50|1594.4|1593.2|1594.3|1593.1|1594.4|1593.2|1594.2|1593|21
1654176600000|2022-06-02 13:30:00|1595.2|1594|1595|1593.8|1595.9|1594.7|1594.6|1593.4|240
1654176610000|2022-06-02 13:30:10|1594.8|1593.6|1594.5|1593.3|1594.8|1593.6|1594.3|1593.1|69
1654176620000|2022-06-02 13:30:20|1594.4|1593.2|1594.7|1593.5|1595.4|1594.2|1594.3|1593.1|61
1654176630000|2022-06-02 13:30:30|1594.9|1593.7|1593.3|1592.1|1594.9|1593.7|1593.1|1591.9|74
1654176640000|2022-06-02 13:30:40|1593.4|1592.2|1591.5|1590.3|1593.4|1592.2|1591.2|1590|42
1654176650000|2022-06-02 13:30:50|1591.4|1590.2|1590.9|1589.7|1591.9|1590.7|1590.8|1589.6|63
1654176660000|2022-06-02 13:31:00|1591.1|1589.9|1591.6|1590.4|1591.8|1590.6|1590.8|1589.6|86
1654176670000|2022-06-02 13:31:10|1591.7|1590.5|1592|1590.8|1592.1|1590.9|1591.1|1589.9|70
1654176680000|2022-06-02 13:31:20|1592.5|1591.3|1593|1591.8|1593.7|1592.5|1592.5|1591.3|42
1654176690000|2022-06-02 13:31:30|1592.7|1591.5|1593|1591.8|1593.3|1592.1|1592.7|1591.5|15
1654176700000|2022-06-02 13:31:40|1593.1|1591.9|1593.2|1592|1593.3|1592.1|1592.5|1591.3|37
1654176710000|2022-06-02 13:31:50|1593.4|1592.2|1593.6|1592.4|1594.2|1593|1593.4|1592.2|57
1654176720000|2022-06-02 13:32:00|1593.7|1592.5|1595|1593.8|1595|1593.8|1593.4|1592.2|48
1654176730000|2022-06-02 13:32:10|1595.1|1593.9|1595.2|1594|1596.1|1594.9|1595.1|1593.9|128
1654176740000|2022-06-02 13:32:20|1595.4|1594.2|1595.5|1594.3|1596|1594.8|1595.3|1594.1|27
1654176750000|2022-06-02 13:32:30|1595.4|1594.2|1595.6|1594.4|1595.6|1594.4|1594.9|1593.7|55
1654176760000|2022-06-02 13:32:40|1595.7|1594.5|1596.3|1595.1|1596.6|1595.4|1595.7|1594.5|67
1654176770000|2022-06-02 13:32:50|1596.4|1595.2|1597.2|1596|1597.4|1596.2|1596.4|1595.2|63
1654176780000|2022-06-02 13:33:00|1597.3|1596.1|1597.8|1596.6|1597.8|1596.6|1597.2|1596|19
1654176790000|2022-06-02 13:33:10|1597.9|1596.7|1598.9|1597.7|1599.3|1598.1|1597.9|1596.7|92
1654176800000|2022-06-02 13:33:20|1598.8|1597.6|1598.7|1597.5|1599.5|1598.3|1598.7|1597.5|81
1654176810000|2022-06-02 13:33:30|1598.6|1597.4|1598.6|1597.4|1598.6|1597.4|1597.9|1596.7|26
1654176820000|2022-06-02 13:33:40|1598.5|1597.3|1598.6|1597.4|1598.8|1597.6|1598.4|1597.2|28
1654176830000|2022-06-02 13:33:50|1598.5|1597.3|1597.6|1596.4|1598.8|1597.6|1597.3|1596.1|86
1654176840000|2022-06-02 13:34:00|1597.8|1596.6|1599.1|1597.9|1599.2|1598|1597.7|1596.5|73
1654176850000|2022-06-02 13:34:10|1599.9|1598.7|1600.2|1599|1600.5|1599.3|1599.9|1598.7|41
1654176860000|2022-06-02 13:34:20|1599.9|1598.7|1600.4|1599.2|1600.4|1599.2|1599.9|1598.7|107
1654176870000|2022-06-02 13:34:30|1600.3|1599.1|1600.7|1599.5|1600.8|1599.6|1600.3|1599.1|63
1654176880000|2022-06-02 13:34:40|1600.8|1599.6|1599.6|1598.4|1600.8|1599.6|1599.6|1598.4|102
1654176890000|2022-06-02 13:34:50|1599.8|1598.6|1600.5|1599.3|1600.5|1599.3|1599.8|1598.6|78
1654176900000|2022-06-02 13:35:00|1601.1|1599.9|1601.8|1600.6|1601.9|1600.7|1600.9|1599.7|262
1654176910000|2022-06-02 13:35:10|1601.9|1600.7|1601|1599.8|1601.9|1600.7|1601|1599.8|100
1654176920000|2022-06-02 13:35:20|1601.2|1600|1601.5|1600.3|1601.7|1600.5|1601.2|1600|69
1654176930000|2022-06-02 13:35:30|1601.6|1600.4|1601.4|1600.2|1601.7|1600.5|1601|1599.8|78
1654176940000|2022-06-02 13:35:40|1601.3|1600.1|1600.5|1599.3|1601.4|1600.2|1600.4|1599.2|101
1654176950000|2022-06-02 13:35:50|1600.7|1599.5|1600|1598.8|1600.7|1599.5|1599.8|1598.6|77
1654176960000|2022-06-02 13:36:00|1600.1|1598.9|1602.3|1601.1|1602.3|1601.1|1599.9|1598.7|194
1654176970000|2022-06-02 13:36:10|1602.5|1601.3|1603|1601.8|1603|1601.8|1602.4|1601.2|129
1654176980000|2022-06-02 13:36:20|1602.9|1601.7|1604|1602.8|1604|1602.8|1602.9|1601.7|88
1654176990000|2022-06-02 13:36:30|1603.9|1602.7|1603.9|1602.7|1604|1602.8|1603.5|1602.3|25
1654177000000|2022-06-02 13:36:40|1604|1602.8|1603.8|1602.6|1604|1602.8|1603.1|1601.9|41
1654177010000|2022-06-02 13:36:50|1604|1602.8|1604.6|1603.4|1604.8|1603.6|1603.8|1602.6|116
1654177020000|2022-06-02 13:37:00|1604.9|1603.7|1605.9|1604.7|1606.3|1605.1|1604.8|1603.6|88
1654177030000|2022-06-02 13:37:10|1606|1604.8|1605.1|1603.9|1606|1604.8|1604.7|1603.5|98
1654177040000|2022-06-02 13:37:20|1605|1603.8|1604.6|1603.4|1605|1603.8|1604.2|1603|118
1654177050000|2022-06-02 13:37:30|1604.5|1603.3|1603.7|1602.5|1604.5|1603.3|1603.7|1602.5|77
1654177060000|2022-06-02 13:37:40|1603.6|1602.4|1603.5|1602.3|1603.9|1602.7|1603.4|1602.2|48
1654177070000|2022-06-02 13:37:50|1603.7|1602.5|1603.3|1602.1|1603.7|1602.5|1603.2|1602|20
1654177080000|2022-06-02 13:38:00|1603.4|1602.2|1603.7|1602.5|1603.9|1602.7|1603.4|1602.2|29
1654177090000|2022-06-02 13:38:10|1603.6|1602.4|1603.1|1601.9|1603.6|1602.4|1603.1|1601.9|61
1654177100000|2022-06-02 13:38:20|1603.2|1602|1604|1602.8|1604.4|1603.2|1603.2|1602|50
1654177110000|2022-06-02 13:38:30|1603.9|1602.7|1604.5|1603.3|1604.6|1603.4|1603.9|1602.7|26
1654177120000|2022-06-02 13:38:40|1604.7|1603.5|1604.2|1603|1604.7|1603.5|1604.2|1603|52
1654177130000|2022-06-02 13:38:50|1604.4|1603.2|1604.2|1603|1604.4|1603.2|1603.9|1602.7|21
1654177140000|2022-06-02 13:39:00|1604.1|1602.9|1605.5|1604.3|1605.7|1604.5|1604.1|1602.9|55
1654177150000|2022-06-02 13:39:10|1605.4|1604.2|1605.2|1604|1605.6|1604.4|1604.9|1603.7|17
1654177160000|2022-06-02 13:39:20|1605.1|1603.9|1605.2|1604|1605.7|1604.5|1605.1|1603.9|14
1654177170000|2022-06-02 13:39:30|1605.1|1603.9|1604.8|1603.6|1605.5|1604.3|1604.8|1603.6|35
1654177180000|2022-06-02 13:39:40|1604.9|1603.7|1605.2|1604|1605.4|1604.2|1604.9|1603.7|38
1654177190000|2022-06-02 13:39:50|1605.3|1604.1|1605.4|1604.2|1605.7|1604.5|1605.3|1604.1|27
1654177200000|2022-06-02 13:40:00|1605.5|1604.3|1605.6|1604.4|1606.4|1605.2|1605.1|1603.9|125
1654177210000|2022-06-02 13:40:10|1605.5|1604.3|1604.6|1603.4|1605.5|1604.3|1604.5|1603.3|55
1654177220000|2022-06-02 13:40:20|1604.7|1603.5|1605.6|1604.4|1605.6|1604.4|1604.6|1603.4|94
1654177230000|2022-06-02 13:40:30|1605.5|1604.3|1605.6|1604.4|1605.8|1604.6|1605.4|1604.2|20
1654177240000|2022-06-02 13:40:40|1605.7|1604.5|1604.4|1603.2|1605.8|1604.6|1604.4|1603.2|54
1654177250000|2022-06-02 13:40:50|1604.2|1603|1604.6|1603.4|1604.8|1603.6|1603.7|1602.5|60
1654177260000|2022-06-02 13:41:00|1604.7|1603.5|1605.2|1604|1605.4|1604.2|1604.6|1603.4|80
1654177270000|2022-06-02 13:41:10|1605.1|1603.9|1604.6|1603.4|1605.2|1604|1604.6|1603.4|33
1654177280000|2022-06-02 13:41:20|1604.7|1603.5|1604.8|1603.6|1605|1603.8|1604.7|1603.5|18
1654177290000|2022-06-02 13:41:30|1604.7|1603.5|1604.6|1603.4|1604.8|1603.6|1604.5|1603.3|46
1654177300000|2022-06-02 13:41:40|1604.7|1603.5|1603.8|1602.6|1604.8|1603.6|1603.6|1602.4|38
1654177310000|2022-06-02 13:41:50|1603.9|1602.7|1604.5|1603.3|1605|1603.8|1603.9|1602.7|58
1654177320000|2022-06-02 13:42:00|1604.8|1603.6|1603.9|1602.7|1605|1603.8|1603.9|1602.7|58
1654177330000|2022-06-02 13:42:10|1604|1602.8|1604.1|1602.9|1604.3|1603.1|1603.8|1602.6|10
1654177340000|2022-06-02 13:42:20|1604|1602.8|1605.6|1604.4|1605.6|1604.4|1604|1602.8|75
1654177350000|2022-06-02 13:42:30|1605.5|1604.3|1605.6|1604.4|1605.8|1604.6|1605.4|1604.2|28
1654177360000|2022-06-02 13:42:40|1605.7|1604.5|1605.1|1603.9|1605.9|1604.7|1605.1|1603.9|35
1654177370000|2022-06-02 13:42:50|1605.2|1604|1605.1|1603.9|1605.5|1604.3|1605.1|1603.9|17
1654177380000|2022-06-02 13:43:00|1605|1603.8|1605.2|1604|1605.5|1604.3|1605|1603.8|46
1654177390000|2022-06-02 13:43:10|1605.1|1603.9|1604.2|1603|1605.2|1604|1604.2|1603|33
1654177400000|2022-06-02 13:43:20|1604.4|1603.2|1605.4|1604.2|1605.4|1604.2|1604.3|1603.1|24
1654177410000|2022-06-02 13:43:30|1605.1|1603.9|1605.1|1603.9|1605.1|1603.9|1604.9|1603.7|23
1654177420000|2022-06-02 13:43:40|1605.2|1604|1605.3|1604.1|1605.4|1604.2|1605.1|1603.9|33
1654177430000|2022-06-02 13:43:50|1605.2|1604|1603.9|1602.7|1605.4|1604.2|1603.8|1602.6|29
1654177440000|2022-06-02 13:44:00|1604.1|1602.9|1604.5|1603.3|1605.1|1603.9|1604.1|1602.9|59
1654177450000|2022-06-02 13:44:10|1604.4|1603.2|1603.9|1602.7|1604.5|1603.3|1603.9|1602.7|32
1654177460000|2022-06-02 13:44:20|1604|1602.8|1605.3|1604.1|1605.4|1604.2|1604|1602.8|47
1654177470000|2022-06-02 13:44:30|1605.1|1603.9|1604.9|1603.7|1605.3|1604.1|1604.8|1603.6|65
1654177480000|2022-06-02 13:44:40|1605|1603.8|1605.4|1604.2|1605.6|1604.4|1604.5|1603.3|110
1654177490000|2022-06-02 13:44:50|1605.5|1604.3|1605.5|1604.3|1605.7|1604.5|1605.4|1604.2|29
1654177500000|2022-06-02 13:45:00|1605.4|1604.2|1608.3|1607.1|1608.4|1607.2|1605.4|1604.2|111
1654177510000|2022-06-02 13:45:10|1608.7|1607.5|1606.3|1605.1|1609.6|1608.4|1606.3|1605.1|225
1654177520000|2022-06-02 13:45:20|1606.4|1605.2|1606|1604.8|1607|1605.8|1606|1604.8|67
1654177530000|2022-06-02 13:45:30|1605.9|1604.7|1605.5|1604.3|1606.3|1605.1|1605.4|1604.2|22
1654177540000|2022-06-02 13:45:40|1605.4|1604.2|1605.5|1604.3|1605.6|1604.4|1605.3|1604.1|20
1654177550000|2022-06-02 13:45:50|1605.3|1604.1|1606.7|1605.5|1606.7|1605.5|1605.3|1604.1|92
1654177560000|2022-06-02 13:46:00|1606.9|1605.7|1607.1|1605.9|1607.1|1605.9|1606.7|1605.5|44
1654177570000|2022-06-02 13:46:10|1607|1605.8|1606.9|1605.7|1607|1605.8|1606.8|1605.6|77
1654177580000|2022-06-02 13:46:20|1606.8|1605.6|1606.6|1605.4|1606.8|1605.6|1606.6|1605.4|33
1654177590000|2022-06-02 13:46:30|1606.7|1605.5|1606.7|1605.5|1606.8|1605.6|1606.3|1605.1|71
1654177600000|2022-06-02 13:46:40|1606.8|1605.6|1607.3|1606.1|1607.3|1606.1|1606.7|1605.5|59
1654177610000|2022-06-02 13:46:50|1607.4|1606.2|1607.1|1605.9|1607.9|1606.7|1607.1|1605.9|44
1654177620000|2022-06-02 13:47:00|1607|1605.8|1606.9|1605.7|1607.1|1605.9|1606.5|1605.3|19
1654177630000|2022-06-02 13:47:10|1607|1605.8|1606.3|1605.1|1607|1605.8|1606.3|1605.1|10
1654177640000|2022-06-02 13:47:20|1606.4|1605.2|1606.5|1605.3|1606.7|1605.5|1606.2|1605|55
1654177650000|2022-06-02 13:47:30|1606.6|1605.4|1606.7|1605.5|1606.9|1605.7|1606.3|1605.1|61
1654177660000|2022-06-02 13:47:40|1606.8|1605.6|1607.4|1606.2|1607.4|1606.2|1606.7|1605.5|118
1654177670000|2022-06-02 13:47:50|1607.7|1606.5|1607.1|1605.9|1607.7|1606.5|1607|1605.8|29
1654177680000|2022-06-02 13:48:00|1607|1605.8|1606.9|1605.7|1607|1605.8|1606.4|1605.2|155
1654177690000|2022-06-02 13:48:10|1606.7|1605.5|1606.6|1605.4|1606.9|1605.7|1606.6|1605.4|16
1654177700000|2022-06-02 13:48:20|1606.7|1605.5|1607|1605.8|1607|1605.8|1606.6|1605.4|11
1654177710000|2022-06-02 13:48:30|1606.9|1605.7|1606.6|1605.4|1607|1605.8|1606.6|1605.4|103
1654177720000|2022-06-02 13:48:40|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|1606.5|1605.3|38
1654177730000|2022-06-02 13:48:50|1606.9|1605.7|1607|1605.8|1607.1|1605.9|1606.8|1605.6|12
1654177740000|2022-06-02 13:49:00|1607.1|1605.9|1607.4|1606.2|1607.4|1606.2|1606.8|1605.6|51
1654177750000|2022-06-02 13:49:10|1607.5|1606.3|1608.4|1607.2|1608.4|1607.2|1607.5|1606.3|43
1654177760000|2022-06-02 13:49:20|1608.6|1607.4|1608.4|1607.2|1609.1|1607.9|1608.4|1607.2|68
1654177770000|2022-06-02 13:49:30|1608.5|1607.3|1607.8|1606.6|1608.7|1607.5|1607.8|1606.6|31
1654177780000|2022-06-02 13:49:40|1607.3|1606.1|1607.9|1606.7|1608.3|1607.1|1606.9|1605.7|76
1654177790000|2022-06-02 13:49:50|1607.8|1606.6|1608.1|1606.9|1608.3|1607.1|1607.8|1606.6|53
1654177800000|2022-06-02 13:50:00|1608.4|1607.2|1607.4|1606.2|1608.4|1607.2|1607.3|1606.1|65
1654177810000|2022-06-02 13:50:10|1607.5|1606.3|1607.4|1606.2|1607.9|1606.7|1607.2|1606|65
1654177820000|2022-06-02 13:50:20|1607.3|1606.1|1607.3|1606.1|1607.6|1606.4|1607.2|1606|60
1654177830000|2022-06-02 13:50:30|1607.4|1606.2|1607.3|1606.1|1607.4|1606.2|1607.1|1605.9|41
1654177840000|2022-06-02 13:50:40|1607.4|1606.2|1607.1|1605.9|1607.6|1606.4|1606.9|1605.7|31
1654177850000|2022-06-02 13:50:50|1606.9|1605.7|1607.5|1606.3|1607.9|1606.7|1606.9|1605.7|61
1654177860000|2022-06-02 13:51:00|1607.7|1606.5|1608.3|1607.1|1608.6|1607.4|1607.7|1606.5|66
1654177870000|2022-06-02 13:51:10|1608.2|1607|1608.3|1607.1|1608.5|1607.3|1607.9|1606.7|38
1654177880000|2022-06-02 13:51:20|1608.4|1607.2|1608.5|1607.3|1608.5|1607.3|1608.1|1606.9|34
1654177890000|2022-06-02 13:51:30|1608.4|1607.2|1608.4|1607.2|1608.5|1607.3|1608.4|1607.2|10
1654177900000|2022-06-02 13:51:40|1608.5|1607.3|1608.3|1607.1|1608.5|1607.3|1608.1|1606.9|14
1654177910000|2022-06-02 13:51:50|1608.2|1607|1608|1606.8|1608.2|1607|1607.9|1606.7|9
1654177920000|2022-06-02 13:52:00|1607.9|1606.7|1608|1606.8|1608|1606.8|1607.6|1606.4|28
1654177930000|2022-06-02 13:52:10|1607.8|1606.6|1608.2|1607|1608.2|1607|1607.6|1606.4|55
1654177940000|2022-06-02 13:52:20|1608.3|1607.1|1608|1606.8|1608.4|1607.2|1608|1606.8|18
1654177950000|2022-06-02 13:52:30|1608.1|1606.9|1608.6|1607.4|1608.7|1607.5|1608.1|1606.9|18
1654177960000|2022-06-02 13:52:40|1608.4|1607.2|1608.2|1607|1608.5|1607.3|1608.1|1606.9|44
1654177970000|2022-06-02 13:52:50|1608.1|1606.9|1607.9|1606.7|1608.1|1606.9|1607.8|1606.6|12
1654177980000|2022-06-02 13:53:00|1608|1606.8|1608|1606.8|1608|1606.8|1607.8|1606.6|17
1654177990000|2022-06-02 13:53:10|1607.8|1606.6|1607|1605.8|1607.9|1606.7|1607|1605.8|161
1654178000000|2022-06-02 13:53:20|1606.4|1605.2|1605.7|1604.5|1606.8|1605.6|1605.7|1604.5|86
1654178010000|2022-06-02 13:53:30|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|1605.2|1604|34
1654178020000|2022-06-02 13:53:40|1605.3|1604.1|1606|1604.8|1606|1604.8|1605.3|1604.1|28
1654178030000|2022-06-02 13:53:50|1605.8|1604.6|1605.6|1604.4|1605.8|1604.6|1605.5|1604.3|30
1654178040000|2022-06-02 13:54:00|1605.9|1604.7|1606.4|1605.2|1606.4|1605.2|1605.9|1604.7|33
1654178050000|2022-06-02 13:54:10|1606.3|1605.1|1606.9|1605.7|1607.1|1605.9|1606.1|1604.9|39
1654178060000|2022-06-02 13:54:20|1607.1|1605.9|1607.4|1606.2|1607.4|1606.2|1607|1605.8|63
1654178070000|2022-06-02 13:54:30|1607.3|1606.1|1607.5|1606.3|1607.5|1606.3|1607.3|1606.1|33
1654178080000|2022-06-02 13:54:40|1607.6|1606.4|1606.7|1605.5|1607.8|1606.6|1606.7|1605.5|78
1654178090000|2022-06-02 13:54:50|1606.5|1605.3|1606.4|1605.2|1606.5|1605.3|1606.1|1604.9|52
1654178100000|2022-06-02 13:55:00|1606.3|1605.1|1607.4|1606.2|1607.4|1606.2|1606.1|1604.9|104
1654178110000|2022-06-02 13:55:10|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|1607.2|1606|11
1654178120000|2022-06-02 13:55:20|1607.4|1606.2|1607.4|1606.2|1607.6|1606.4|1607.3|1606.1|31
1654178130000|2022-06-02 13:55:30|1607.3|1606.1|1607.2|1606|1607.4|1606.2|1606.8|1605.6|99
1654178140000|2022-06-02 13:55:40|1607.1|1605.9|1606.8|1605.6|1607.1|1605.9|1606.8|1605.6|29
1654178150000|2022-06-02 13:55:50|1606.7|1605.5|1606.7|1605.5|1606.9|1605.7|1606.7|1605.5|50
1654178160000|2022-06-02 13:56:00|1605.7|1604.5|1605.7|1604.5|1605.7|1604.5|1605.5|1604.3|23
1654178170000|2022-06-02 13:56:10|1605.6|1604.4|1607.5|1606.3|1607.6|1606.4|1605.6|1604.4|53
1654178180000|2022-06-02 13:56:20|1607.6|1606.4|1608.3|1607.1|1608.3|1607.1|1607.2|1606|96
1654178190000|2022-06-02 13:56:30|1608.5|1607.3|1608.1|1606.9|1608.5|1607.3|1608.1|1606.9|65
1654178200000|2022-06-02 13:56:40|1608|1606.8|1608.3|1607.1|1608.5|1607.3|1608|1606.8|27
1654178210000|2022-06-02 13:56:50|1608.2|1607|1608.2|1607|1608.3|1607.1|1607.8|1606.6|61
1654178220000|2022-06-02 13:57:00|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|1608.1|1606.9|23
1654178230000|2022-06-02 13:57:10|1608.1|1606.9|1609.3|1608.1|1609.3|1608.1|1608.1|1606.9|131
1654178240000|2022-06-02 13:57:20|1609.8|1608.6|1610.4|1609.2|1610.4|1609.2|1609.8|1608.6|146
1654178250000|2022-06-02 13:57:30|1610.6|1609.4|1610.9|1609.7|1611|1609.8|1610.1|1608.9|118
1654178260000|2022-06-02 13:57:40|1611|1609.8|1609.5|1608.3|1611.2|1610|1609.5|1608.3|67
1654178270000|2022-06-02 13:57:50|1609.6|1608.4|1610|1608.8|1610|1608.8|1609.6|1608.4|32
1654178280000|2022-06-02 13:58:00|1610.1|1608.9|1609.3|1608.1|1610.1|1608.9|1609.3|1608.1|46
1654178290000|2022-06-02 13:58:10|1609.1|1607.9|1609.1|1607.9|1609.3|1608.1|1609.1|1607.9|24
1654178300000|2022-06-02 13:58:20|1609.2|1608|1609.3|1608.1|1609.4|1608.2|1609.1|1607.9|18
1654178310000|2022-06-02 13:58:30|1609.1|1607.9|1608.5|1607.3|1609.1|1607.9|1608.5|1607.3|33
1654178320000|2022-06-02 13:58:40|1608.6|1607.4|1609.1|1607.9|1609.1|1607.9|1608.5|1607.3|29
1654178330000|2022-06-02 13:58:50|1609.4|1608.2|1609.3|1608.1|1609.6|1608.4|1609|1607.8|91
1654178340000|2022-06-02 13:59:00|1609.1|1607.9|1609|1607.8|1609.4|1608.2|1608.9|1607.7|16
1654178350000|2022-06-02 13:59:10|1609.1|1607.9|1609.2|1608|1609.4|1608.2|1608.9|1607.7|25
1654178360000|2022-06-02 13:59:20|1609.3|1608.1|1609.3|1608.1|1609.5|1608.3|1609.2|1608|30
1654178370000|2022-06-02 13:59:30|1609.6|1608.4|1610.2|1609|1610.2|1609|1609.5|1608.3|11
1654178380000|2022-06-02 13:59:40|1610.1|1608.9|1609.8|1608.6|1610.1|1608.9|1609.8|1608.6|14
1654178390000|2022-06-02 13:59:50|1609.5|1608.3|1609.5|1608.3|1609.5|1608.3|1609.5|1608.3|12
1654178400000|2022-06-02 14:00:00|1609.6|1608.4|1609.3|1608.1|1610|1608.8|1609.3|1608.1|57
1654178410000|2022-06-02 14:00:10|1609.4|1608.2|1609.4|1608.2|1609.5|1608.3|1609.3|1608.1|55
1654178420000|2022-06-02 14:00:20|1609.5|1608.3|1608.6|1607.4|1609.6|1608.4|1608.5|1607.3|62
1654178430000|2022-06-02 14:00:30|1608.7|1607.5|1608.2|1607|1609.1|1607.9|1608.1|1606.9|126
1654178440000|2022-06-02 14:00:40|1608.3|1607.1|1608.2|1607|1608.4|1607.2|1608.2|1607|25
1654178450000|2022-06-02 14:00:50|1608.3|1607.1|1608.7|1607.5|1608.7|1607.5|1608.3|1607.1|11
1654178460000|2022-06-02 14:01:00|1608.6|1607.4|1608.5|1607.3|1608.6|1607.4|1608.1|1606.9|20
1654178470000|2022-06-02 14:01:10|1608.4|1607.2|1608|1606.8|1608.4|1607.2|1607.9|1606.7|31
1654178480000|2022-06-02 14:01:20|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|1607.8|1606.6|14
1654178490000|2022-06-02 14:01:30|1608|1606.8|1607.5|1606.3|1608|1606.8|1607.5|1606.3|40
1654178500000|2022-06-02 14:01:40|1607.4|1606.2|1607.2|1606|1607.4|1606.2|1606.7|1605.5|45
1654178510000|2022-06-02 14:01:50|1607.1|1605.9|1607.4|1606.2|1607.7|1606.5|1607|1605.8|36
1654178520000|2022-06-02 14:02:00|1607.2|1606|1608.5|1607.3|1608.5|1607.3|1607.1|1605.9|46
1654178530000|2022-06-02 14:02:10|1608.6|1607.4|1608.9|1607.7|1608.9|1607.7|1608.5|1607.3|58
1654178540000|2022-06-02 14:02:20|1608.7|1607.5|1608.8|1607.6|1608.9|1607.7|1608.6|1607.4|21
1654178550000|2022-06-02 14:02:30|1608.7|1607.5|1608.5|1607.3|1608.8|1607.6|1608.5|1607.3|44
1654178560000|2022-06-02 14:02:40|||||||||29
1654178570000|2022-06-02 14:02:50|1608.9|1607.7|1609|1607.8|1609.1|1607.9|1608.9|1607.7|51
1654178580000|2022-06-02 14:03:00|1608.9|1607.7|1608.8|1607.6|1609.1|1607.9|1608.8|1607.6|20
1654178590000|2022-06-02 14:03:10|1608.7|1607.5|1608.4|1607.2|1609.3|1608.1|1608.4|1607.2|79
1654178600000|2022-06-02 14:03:20|||||||||29
1654178610000|2022-06-02 14:03:30|1608.3|1607.1|1608.5|1607.3|1608.7|1607.5|1608.3|1607.1|55
1654178620000|2022-06-02 14:03:40|1608.6|1607.4|1608.6|1607.4|1608.7|1607.5|1608.6|1607.4|8
1654178630000|2022-06-02 14:03:50|1608.3|1607.1|1609.3|1608.1|1609.3|1608.1|1608.3|1607.1|94
1654178640000|2022-06-02 14:04:00|1609.4|1608.2|1609.6|1608.4|1609.6|1608.4|1609|1607.8|111
1654178650000|2022-06-02 14:04:10|1609.8|1608.6|1609.2|1608|1609.8|1608.6|1609.2|1608|28
1654178660000|2022-06-02 14:04:20|1609.5|1608.3|1609.3|1608.1|1609.5|1608.3|1609.3|1608.1|21
1654178670000|2022-06-02 14:04:30|1609.4|1608.2|1609.3|1608.1|1609.4|1608.2|1609.2|1608|30
1654178680000|2022-06-02 14:04:40|1609.4|1608.2|1609.1|1607.9|1609.4|1608.2|1608.9|1607.7|39
1654178690000|2022-06-02 14:04:50|1609.2|1608|1608.8|1607.6|1609.2|1608|1608.8|1607.6|36
1654178700000|2022-06-02 14:05:00|1608.9|1607.7|1609.3|1608.1|1609.3|1608.1|1608.8|1607.6|55
1654178710000|2022-06-02 14:05:10|1609.4|1608.2|1609.5|1608.3|1609.5|1608.3|1609.3|1608.1|18
1654178720000|2022-06-02 14:05:20|1609.4|1608.2|1609.9|1608.7|1610.2|1609|1609.4|1608.2|31
1654178730000|2022-06-02 14:05:30|1609.8|1608.6|1609.6|1608.4|1609.8|1608.6|1609.6|1608.4|23
1654178740000|2022-06-02 14:05:40|1609.5|1608.3|1609.8|1608.6|1609.8|1608.6|1609.5|1608.3|20
1654178750000|2022-06-02 14:05:50|1609.9|1608.7|1609.8|1608.6|1610|1608.8|1609.8|1608.6|15
1654178760000|2022-06-02 14:06:00|1610|1608.8|1610.1|1608.9|1610.1|1608.9|1609.9|1608.7|35
1654178770000|2022-06-02 14:06:10|1610|1608.8|1609.7|1608.5|1610|1608.8|1609.5|1608.3|27
1654178780000|2022-06-02 14:06:20|1609.6|1608.4|1609.5|1608.3|1609.7|1608.5|1609.5|1608.3|27
1654178790000|2022-06-02 14:06:30|1609.6|1608.4|1609.6|1608.4|1609.7|1608.5|1609.4|1608.2|38
1654178800000|2022-06-02 14:06:40|1609.5|1608.3|1608.3|1607.1|1609.6|1608.4|1608.3|1607.1|141
1654178810000|2022-06-02 14:06:50|1608.4|1607.2|1608.3|1607.1|1608.4|1607.2|1608.3|1607.1|45
1654178820000|2022-06-02 14:07:00|1608.6|1607.4|1608.2|1607|1608.6|1607.4|1608.2|1607|30
1654178830000|2022-06-02 14:07:10|1608.3|1607.1|1608.6|1607.4|1608.6|1607.4|1608.3|1607.1|23
1654178840000|2022-06-02 14:07:20|1608.3|1607.1|1608.2|1607|1608.4|1607.2|1608.2|1607|51
1654178850000|2022-06-02 14:07:30|1608.4|1607.2|1608.5|1607.3|1608.5|1607.3|1608.2|1607|30
1654178860000|2022-06-02 14:07:40|1608.4|1607.2|1608.3|1607.1|1608.6|1607.4|1608.3|1607.1|9
1654178870000|2022-06-02 14:07:50|1608.1|1606.9|1607|1605.8|1608.1|1606.9|1606.8|1605.6|69
1654178880000|2022-06-02 14:08:00|1607.2|1606|1607|1605.8|1607.3|1606.1|1607|1605.8|36
1654178890000|2022-06-02 14:08:10|1607.2|1606|1607.1|1605.9|1607.3|1606.1|1607|1605.8|45
1654178900000|2022-06-02 14:08:20|1607.3|1606.1|1606.9|1605.7|1607.4|1606.2|1606.9|1605.7|9
1654178910000|2022-06-02 14:08:30|1606.8|1605.6|1606.9|1605.7|1606.9|1605.7|1606.6|1605.4|14
1654178920000|2022-06-02 14:08:40|1607|1605.8|1607|1605.8|1607.4|1606.2|1606.7|1605.5|140
1654178930000|2022-06-02 14:08:50|1607.1|1605.9|1607.7|1606.5|1607.7|1606.5|1607.1|1605.9|39
1654178940000|2022-06-02 14:09:00|1607.5|1606.3|1607.7|1606.5|1607.9|1606.7|1607.5|1606.3|27
1654178950000|2022-06-02 14:09:10|||||||||10
1654178960000|2022-06-02 14:09:20|1607.9|1606.7|1608|1606.8|1608.1|1606.9|1607.9|1606.7|4
1654178970000|2022-06-02 14:09:30|1607.9|1606.7|1607.7|1606.5|1607.9|1606.7|1607.7|1606.5|8
1654178980000|2022-06-02 14:09:40|1607.8|1606.6|1608.2|1607|1608.5|1607.3|1607.8|1606.6|29
1654178990000|2022-06-02 14:09:50|1608.3|1607.1|1608.6|1607.4|1608.6|1607.4|1608.2|1607|7
1654179000000|2022-06-02 14:10:00|1608.5|1607.3|1608.9|1607.7|1608.9|1607.7|1608.4|1607.2|16
1654179010000|2022-06-02 14:10:10|1609.1|1607.9|1608.8|1607.6|1609.1|1607.9|1608.6|1607.4|17
1654179020000|2022-06-02 14:10:20|1608.7|1607.5|1609.2|1608|1609.3|1608.1|1608.7|1607.5|11
1654179030000|2022-06-02 14:10:30|1609.4|1608.2|1609.6|1608.4|1609.6|1608.4|1609.4|1608.2|27
1654179040000|2022-06-02 14:10:40|1609.4|1608.2|1609.4|1608.2|1609.5|1608.3|1609.3|1608.1|18
1654179050000|2022-06-02 14:10:50|1609.2|1608|1609.6|1608.4|1609.6|1608.4|1609.2|1608|67
1654179060000|2022-06-02 14:11:00|1609.3|1608.1|1609.4|1608.2|1609.5|1608.3|1609.3|1608.1|19
1654179070000|2022-06-02 14:11:10|1609.5|1608.3|1609.6|1608.4|1609.6|1608.4|1609.5|1608.3|2
1654179080000|2022-06-02 14:11:20|1609.5|1608.3|1610|1608.8|1610|1608.8|1609.5|1608.3|15
1654179090000|2022-06-02 14:11:30|1609.9|1608.7|1609.1|1607.9|1609.9|1608.7|1609|1607.8|44
1654179100000|2022-06-02 14:11:40|1609.3|1608.1|1609.8|1608.6|1609.8|1608.6|1609.1|1607.9|26
1654179110000|2022-06-02 14:11:50|1609.7|1608.5|1609.7|1608.5|1609.7|1608.5|1609.7|1608.5|18
1654179120000|2022-06-02 14:12:00|1609.8|1608.6|1610|1608.8|1610.1|1608.9|1609.8|1608.6|18
1654179130000|2022-06-02 14:12:10|1609.9|1608.7|1609.8|1608.6|1609.9|1608.7|1609.8|1608.6|19
1654179140000|2022-06-02 14:12:20|1609.9|1608.7|1610.1|1608.9|1610.1|1608.9|1609.9|1608.7|11
1654179150000|2022-06-02 14:12:30|1610.3|1609.1|1610.4|1609.2|1610.4|1609.2|1610.3|1609.1|21
1654179160000|2022-06-02 14:12:40|1610.6|1609.4|1611.6|1610.4|1611.6|1610.4|1610.4|1609.2|33
1654179170000|2022-06-02 14:12:50|1611.7|1610.5|1612.3|1611.1|1612.5|1611.3|1611.5|1610.3|157
1654179180000|2022-06-02 14:13:00|1612.5|1611.3|1612.7|1611.5|1613|1611.8|1612.4|1611.2|68
1654179190000|2022-06-02 14:13:10|1612.6|1611.4|1613|1611.8|1613|1611.8|1612.6|1611.4|67
1654179200000|2022-06-02 14:13:20|1612.9|1611.7|1613.3|1612.1|1613.3|1612.1|1612.9|1611.7|75
1654179210000|2022-06-02 14:13:30|1613.2|1612|1613.2|1612|1613.3|1612.1|1613.2|1612|37
1654179220000|2022-06-02 14:13:40|1613.8|1612.6|1614.9|1613.7|1614.9|1613.7|1613.8|1612.6|83
1654179230000|2022-06-02 14:13:50|1615.1|1613.9|1614.8|1613.6|1615.3|1614.1|1614.8|1613.6|23
1654179240000|2022-06-02 14:14:00|1614.7|1613.5|1614|1612.8|1614.7|1613.5|1614|1612.8|49
1654179250000|2022-06-02 14:14:10|1613.9|1612.7|1612.4|1611.2|1614|1612.8|1612.4|1611.2|98
1654179260000|2022-06-02 14:14:20|1612.5|1611.3|1611.8|1610.6|1612.7|1611.5|1611.8|1610.6|53
1654179270000|2022-06-02 14:14:30|1611.9|1610.7|1611.2|1610|1612|1610.8|1611|1609.8|56
1654179280000|2022-06-02 14:14:40|1611.1|1609.9|1611.2|1610|1611.5|1610.3|1611.1|1609.9|25
1654179290000|2022-06-02 14:14:50|1611.3|1610.1|1611.1|1609.9|1611.7|1610.5|1611.1|1609.9|35
1654179300000|2022-06-02 14:15:00|1611.3|1610.1|1611.4|1610.2|1611.4|1610.2|1611.1|1609.9|45
1654179310000|2022-06-02 14:15:10|1611.5|1610.3|1612.9|1611.7|1612.9|1611.7|1611.5|1610.3|36
1654179320000|2022-06-02 14:15:20|1612.8|1611.6|1612.7|1611.5|1613|1611.8|1612.4|1611.2|16
1654179330000|2022-06-02 14:15:30|1612.6|1611.4|1612.5|1611.3|1613|1611.8|1612.5|1611.3|34
1654179340000|2022-06-02 14:15:40|1612.7|1611.5|1612.3|1611.1|1612.7|1611.5|1612.3|1611.1|12
1654179350000|2022-06-02 14:15:50|1611.8|1610.6|1611.7|1610.5|1611.9|1610.7|1611.7|1610.5|30
1654179360000|2022-06-02 14:16:00|1611.8|1610.6|1611.2|1610|1611.8|1610.6|1610.9|1609.7|38
1654179370000|2022-06-02 14:16:10|1611|1609.8|1611.2|1610|1611.3|1610.1|1611|1609.8|12
1654179380000|2022-06-02 14:16:20|1611.1|1609.9|1610.9|1609.7|1611.1|1609.9|1610.8|1609.6|28
1654179390000|2022-06-02 14:16:30|1610.7|1609.5|1610.8|1609.6|1610.8|1609.6|1610.7|1609.5|8
1654179400000|2022-06-02 14:16:40|1610.9|1609.7|1610.5|1609.3|1610.9|1609.7|1610.5|1609.3|26
1654179410000|2022-06-02 14:16:50|1610.4|1609.2|1610.5|1609.3|1610.6|1609.4|1610.4|1609.2|73
1654179420000|2022-06-02 14:17:00|1610.6|1609.4|1610.8|1609.6|1610.8|1609.6|1610.6|1609.4|19
1654179430000|2022-06-02 14:17:10|1610.7|1609.5|1610.5|1609.3|1610.8|1609.6|1610.5|1609.3|32
1654179440000|2022-06-02 14:17:20|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|1610.4|1609.2|52
1654179450000|2022-06-02 14:17:30|1610.5|1609.3|1610.6|1609.4|1610.6|1609.4|1610.5|1609.3|17
1654179460000|2022-06-02 14:17:40|1610.7|1609.5|1611.2|1610|1611.4|1610.2|1610.7|1609.5|25
1654179470000|2022-06-02 14:17:50|1611|1609.8|1611.2|1610|1611.3|1610.1|1611|1609.8|5
1654179480000|2022-06-02 14:18:00|1611.1|1609.9|1611.3|1610.1|1611.5|1610.3|1611|1609.8|21
1654179490000|2022-06-02 14:18:10|1611.2|1610|1611.3|1610.1|1611.3|1610.1|1611.2|1610|5
1654179500000|2022-06-02 14:18:20|1611.2|1610|1611.8|1610.6|1611.8|1610.6|1611.2|1610|9
1654179510000|2022-06-02 14:18:30|1612|1610.8|1612.1|1610.9|1612.1|1610.9|1612|1610.8|5
1654179520000|2022-06-02 14:18:40|1612|1610.8|1612.2|1611|1612.3|1611.1|1612|1610.8|40
1654179530000|2022-06-02 14:18:50|1612.1|1610.9|1612.2|1611|1612.2|1611|1611.7|1610.5|17
1654179540000|2022-06-02 14:19:00|1612.3|1611.1|1612.4|1611.2|1612.5|1611.3|1612.2|1611|32
1654179550000|2022-06-02 14:19:10|1612.3|1611.1|1612.1|1610.9|1612.3|1611.1|1611.8|1610.6|22
1654179560000|2022-06-02 14:19:20|1612.2|1611|1612.1|1610.9|1612.4|1611.2|1612.1|1610.9|15
1654179570000|2022-06-02 14:19:30|1612|1610.8|1612|1610.8|1612|1610.8|1611.8|1610.6|4
1654179580000|2022-06-02 14:19:40|1611.7|1610.5|1611.4|1610.2|1611.7|1610.5|1611.4|1610.2|6
1654179590000|2022-06-02 14:19:50|1611.5|1610.3|1611.4|1610.2|1611.7|1610.5|1611.4|1610.2|7
1654179600000|2022-06-02 14:20:00|1611.5|1610.3|1612|1610.8|1612.1|1610.9|1611.5|1610.3|17
1654179610000|2022-06-02 14:20:10|1611.9|1610.7|1611.8|1610.6|1612|1610.8|1611.6|1610.4|20
1654179620000|2022-06-02 14:20:20|1611.7|1610.5|1611.7|1610.5|1611.8|1610.6|1611.7|1610.5|0
1654179630000|2022-06-02 14:20:30|1611.8|1610.6|1611|1609.8|1611.8|1610.6|1611|1609.8|22
1654179640000|2022-06-02 14:20:40|1611.3|1610.1|1611.1|1609.9|1611.3|1610.1|1611|1609.8|13
1654179650000|2022-06-02 14:20:50|1611|1609.8|1611.5|1610.3|1611.5|1610.3|1611|1609.8|10
1654179660000|2022-06-02 14:21:00|1611.6|1610.4|1611.6|1610.4|1611.9|1610.7|1611.5|1610.3|35
1654179670000|2022-06-02 14:21:10|1611.7|1610.5|1611.8|1610.6|1611.8|1610.6|1611.6|1610.4|20
1654179680000|2022-06-02 14:21:20|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|1611.5|1610.3|24
1654179690000|2022-06-02 14:21:30|1611.8|1610.6|1612.1|1610.9|1612.2|1611|1611.7|1610.5|8
1654179700000|2022-06-02 14:21:40|1611.9|1610.7|1612.1|1610.9|1612.1|1610.9|1611.9|1610.7|9
1654179710000|2022-06-02 14:21:50|1612.3|1611.1|1612.1|1610.9|1612.5|1611.3|1612|1610.8|23
1654179720000|2022-06-02 14:22:00|1612.2|1611|1612.2|1611|1612.3|1611.1|1612.1|1610.9|20
1654179730000|2022-06-02 14:22:10|1612.3|1611.1|1612.2|1611|1612.3|1611.1|1612.2|1611|14
1654179740000|2022-06-02 14:22:20|1612|1610.8|1611.8|1610.6|1612|1610.8|1611.7|1610.5|14
1654179750000|2022-06-02 14:22:30|1612|1610.8|1611.8|1610.6|1612|1610.8|1611.7|1610.5|9
1654179760000|2022-06-02 14:22:40|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|1611.5|1610.3|20
1654179770000|2022-06-02 14:22:50|1611.6|1610.4|1611.7|1610.5|1611.9|1610.7|1611.6|1610.4|25
1654179780000|2022-06-02 14:23:00|1611.6|1610.4|1611.6|1610.4|1611.7|1610.5|1611.4|1610.2|17
1654179790000|2022-06-02 14:23:10|1611.5|1610.3|1611.6|1610.4|1611.6|1610.4|1611.5|1610.3|14
1654179800000|2022-06-02 14:23:20|1611.5|1610.3|1610.7|1609.5|1611.6|1610.4|1610.7|1609.5|10
1654179810000|2022-06-02 14:23:30|1610.8|1609.6|1610.7|1609.5|1610.9|1609.7|1610.7|1609.5|16
1654179820000|2022-06-02 14:23:40|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|8
1654179830000|2022-06-02 14:23:50|1610.4|1609.2|1610.1|1608.9|1610.4|1609.2|1609.9|1608.7|19
1654179840000|2022-06-02 14:24:00|1610.2|1609|1610.1|1608.9|1610.2|1609|1610.1|1608.9|26
1654179850000|2022-06-02 14:24:10|1610.2|1609|1610.1|1608.9|1610.2|1609|1610.1|1608.9|27
1654179860000|2022-06-02 14:24:20|1610.4|1609.2|1611|1609.8|1611|1609.8|1610.4|1609.2|53
1654179870000|2022-06-02 14:24:30|1610.9|1609.7|1609.9|1608.7|1610.9|1609.7|1609.8|1608.6|21
1654179880000|2022-06-02 14:24:40|1610|1608.8|1610.5|1609.3|1610.7|1609.5|1609.9|1608.7|15
1654179890000|2022-06-02 14:24:50|1610.4|1609.2|1610.9|1609.7|1610.9|1609.7|1610.4|1609.2|17
1654179900000|2022-06-02 14:25:00|1611|1609.8|1610.8|1609.6|1611|1609.8|1610.7|1609.5|17
1654179910000|2022-06-02 14:25:10|1610.7|1609.5|1610.7|1609.5|1611|1609.8|1610.7|1609.5|10
1654179920000|2022-06-02 14:25:20|1610.6|1609.4|1610.6|1609.4|1610.8|1609.6|1610.6|1609.4|14
1654179930000|2022-06-02 14:25:30|1610.7|1609.5|1610.9|1609.7|1610.9|1609.7|1610.4|1609.2|22
1654179940000|2022-06-02 14:25:40|1611|1609.8|1611.2|1610|1611.2|1610|1611|1609.8|17
1654179950000|2022-06-02 14:25:50|1611.3|1610.1|1611.3|1610.1|1611.4|1610.2|1611.2|1610|8
1654179960000|2022-06-02 14:26:00|1611.2|1610|1611.4|1610.2|1611.4|1610.2|1611.1|1609.9|10
1654179970000|2022-06-02 14:26:10|1611.7|1610.5|1612|1610.8|1612|1610.8|1611.7|1610.5|9
1654179980000|2022-06-02 14:26:20|1611.9|1610.7|1611.8|1610.6|1612|1610.8|1611.7|1610.5|44
1654179990000|2022-06-02 14:26:30|1611.7|1610.5|1611.8|1610.6|1611.9|1610.7|1611.6|1610.4|14
1654180000000|2022-06-02 14:26:40|1611.7|1610.5|1611.5|1610.3|1611.8|1610.6|1611.4|1610.2|9
1654180010000|2022-06-02 14:26:50|1611.6|1610.4|1611.7|1610.5|1611.7|1610.5|1611.6|1610.4|12
1654180020000|2022-06-02 14:27:00|1611.3|1610.1|1611.3|1610.1|1611.4|1610.2|1611.2|1610|15
1654180030000|2022-06-02 14:27:10|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1
1654180040000|2022-06-02 14:27:20|1611.5|1610.3|1611.2|1610|1611.6|1610.4|1611.1|1609.9|16
1654180050000|2022-06-02 14:27:30|1611.1|1609.9|1611.1|1609.9|1611.2|1610|1611.1|1609.9|9
1654180060000|2022-06-02 14:27:40|1611.4|1610.2|1611.1|1609.9|1611.4|1610.2|1611|1609.8|7
1654180070000|2022-06-02 14:27:50|1611.3|1610.1|1611.4|1610.2|1611.4|1610.2|1611.3|1610.1|4
1654180080000|2022-06-02 14:28:00|1611.6|1610.4|1611.8|1610.6|1611.8|1610.6|1611.4|1610.2|13
1654180090000|2022-06-02 14:28:10|1611.7|1610.5|1612|1610.8|1612.1|1610.9|1611.7|1610.5|6
1654180100000|2022-06-02 14:28:20|1612.4|1611.2|1612.2|1611|1612.6|1611.4|1612.1|1610.9|34
1654180110000|2022-06-02 14:28:30|1612.1|1610.9|1611.5|1610.3|1612.2|1611|1611.5|1610.3|5
1654180120000|2022-06-02 14:28:40|1611.6|1610.4|1611.7|1610.5|1611.8|1610.6|1611.6|1610.4|4
1654180130000|2022-06-02 14:28:50|1611.9|1610.7|1611.3|1610.1|1611.9|1610.7|1611.3|1610.1|17
1654180140000|2022-06-02 14:29:00|1611.1|1609.9|1611|1609.8|1611.1|1609.9|1610.9|1609.7|15
1654180150000|2022-06-02 14:29:10|1610.9|1609.7|1610.9|1609.7|1611.2|1610|1610.9|1609.7|22
1654180160000|2022-06-02 14:29:20|1610.8|1609.6|1610.1|1608.9|1610.9|1609.7|1610.1|1608.9|21
1654180170000|2022-06-02 14:29:30|1609.9|1608.7|1609.7|1608.5|1609.9|1608.7|1609.4|1608.2|21
1654180180000|2022-06-02 14:29:40|1609.5|1608.3|1609.2|1608|1609.6|1608.4|1609.2|1608|120
1654180190000|2022-06-02 14:29:50|1609.3|1608.1|1609.3|1608.1|1609.4|1608.2|1609.2|1608|26
1654180200000|2022-06-02 14:30:00|1609.4|1608.2|1610.2|1609|1610.2|1609|1609.4|1608.2|51
1654180210000|2022-06-02 14:30:10|1610.1|1608.9|1609.7|1608.5|1610.3|1609.1|1609.7|1608.5|22
1654180220000|2022-06-02 14:30:20|1609.8|1608.6|1610.1|1608.9|1610.1|1608.9|1609.8|1608.6|18
1654180230000|2022-06-02 14:30:30|1610|1608.8|1609.4|1608.2|1610|1608.8|1609.4|1608.2|23
1654180240000|2022-06-02 14:30:40|1609.3|1608.1|1608.9|1607.7|1609.3|1608.1|1608.9|1607.7|31
1654180250000|2022-06-02 14:30:50|1609|1607.8|1609.3|1608.1|1609.5|1608.3|1609|1607.8|50
1654180260000|2022-06-02 14:31:00|1609.5|1608.3|1609.4|1608.2|1609.6|1608.4|1609.3|1608.1|19
1654180270000|2022-06-02 14:31:10|1609.5|1608.3|1608.9|1607.7|1609.5|1608.3|1608.8|1607.6|24
1654180280000|2022-06-02 14:31:20|1609|1607.8|1608.8|1607.6|1609|1607.8|1608.8|1607.6|21
1654180290000|2022-06-02 14:31:30|1608.7|1607.5|1608.4|1607.2|1608.7|1607.5|1607.8|1606.6|209
1654180300000|2022-06-02 14:31:40|1608.2|1607|1608.9|1607.7|1608.9|1607.7|1608.2|1607|75
1654180310000|2022-06-02 14:31:50|1609|1607.8|1609|1607.8|1609|1607.8|1608.9|1607.7|20
1654180320000|2022-06-02 14:32:00|1608.8|1607.6|1608.3|1607.1|1608.8|1607.6|1608.2|1607|72
1654180330000|2022-06-02 14:32:10|1608.2|1607|1607.4|1606.2|1608.2|1607|1607.2|1606|34
1654180340000|2022-06-02 14:32:20|1607.5|1606.3|1607.4|1606.2|1607.6|1606.4|1607.3|1606.1|41
1654180350000|2022-06-02 14:32:30|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|1607.4|1606.2|19
1654180360000|2022-06-02 14:32:40|1608.7|1607.5|1608.6|1607.4|1608.7|1607.5|1608.2|1607|38
1654180370000|2022-06-02 14:32:50|1608.5|1607.3|1608.2|1607|1608.5|1607.3|1608.2|1607|115
1654180380000|2022-06-02 14:33:00|1608.1|1606.9|1608.6|1607.4|1608.7|1607.5|1608|1606.8|48
1654180390000|2022-06-02 14:33:10|1608.7|1607.5|1609|1607.8|1609.3|1608.1|1608.7|1607.5|64
1654180400000|2022-06-02 14:33:20|1608.9|1607.7|1609.1|1607.9|1609.1|1607.9|1608.9|1607.7|1
1654180410000|2022-06-02 14:33:30|1609|1607.8|1609|1607.8|1609.1|1607.9|1609|1607.8|20
1654180420000|2022-06-02 14:33:40|1608.8|1607.6|1609|1607.8|1609|1607.8|1608.8|1607.6|4
1654180430000|2022-06-02 14:33:50|1608.9|1607.7|1608.5|1607.3|1609|1607.8|1608.5|1607.3|20
1654180440000|2022-06-02 14:34:00|1608.6|1607.4|1609.2|1608|1609.2|1608|1608.5|1607.3|239
1654180450000|2022-06-02 14:34:10|1609.1|1607.9|1609.2|1608|1609.2|1608|1609|1607.8|5
1654180460000|2022-06-02 14:34:20|1609.3|1608.1|1609.4|1608.2|1609.6|1608.4|1609.2|1608|19
1654180470000|2022-06-02 14:34:30|1609.2|1608|1609.1|1607.9|1609.3|1608.1|1609.1|1607.9|15
1654180480000|2022-06-02 14:34:40|1609.2|1608|1609.6|1608.4|1609.7|1608.5|1609.1|1607.9|16
1654180490000|2022-06-02 14:34:50|1609.7|1608.5|1609.6|1608.4|1609.7|1608.5|1609.6|1608.4|0
1654180500000|2022-06-02 14:35:00|1609.7|1608.5|1609.5|1608.3|1609.8|1608.6|1609.4|1608.2|12
1654180510000|2022-06-02 14:35:10|1609.4|1608.2|1609.1|1607.9|1609.4|1608.2|1609|1607.8|59
1654180520000|2022-06-02 14:35:20|1609.2|1608|1609.7|1608.5|1609.8|1608.6|1609.2|1608|16
1654180530000|2022-06-02 14:35:30|1609.8|1608.6|1609.7|1608.5|1610|1608.8|1609.7|1608.5|9
1654180540000|2022-06-02 14:35:40|1609.8|1608.6|1609.9|1608.7|1609.9|1608.7|1609.8|1608.6|26
1654180550000|2022-06-02 14:35:50|1609.8|1608.6|1610.3|1609.1|1610.3|1609.1|1609.8|1608.6|5
1654180560000|2022-06-02 14:36:00|1610.2|1609|1609.8|1608.6|1610.4|1609.2|1609.8|1608.6|55
1654180570000|2022-06-02 14:36:10|1609.7|1608.5|1610.1|1608.9|1610.2|1609|1609.4|1608.2|12
1654180580000|2022-06-02 14:36:20|1610.2|1609|1610.1|1608.9|1610.3|1609.1|1609.9|1608.7|13
1654180590000|2022-06-02 14:36:30|||||||||5
1654180600000|2022-06-02 14:36:40|1610.3|1609.1|1610.5|1609.3|1610.5|1609.3|1610.3|1609.1|22
1654180610000|2022-06-02 14:36:50|1610.4|1609.2|1610|1608.8|1610.4|1609.2|1609.9|1608.7|38
1654180620000|2022-06-02 14:37:00|1610.1|1608.9|1610.3|1609.1|1610.3|1609.1|1609.9|1608.7|20
1654180630000|2022-06-02 14:37:10|1610.1|1608.9|1610.1|1608.9|1610.2|1609|1610|1608.8|5
1654180640000|2022-06-02 14:37:20|1610|1608.8|1609|1607.8|1610|1608.8|1609|1607.8|34
1654180650000|2022-06-02 14:37:30|1608.8|1607.6|1608.6|1607.4|1608.8|1607.6|1608.4|1607.2|20
1654180660000|2022-06-02 14:37:40|1608.5|1607.3|1608.7|1607.5|1608.8|1607.6|1608.5|1607.3|10
1654180670000|2022-06-02 14:37:50|||||||||1
1654180680000|2022-06-02 14:38:00|1608.9|1607.7|1609.1|1607.9|1609.1|1607.9|1608.8|1607.6|14
1654180690000|2022-06-02 14:38:10|1609.2|1608|1608.9|1607.7|1609.2|1608|1608.9|1607.7|10
1654180700000|2022-06-02 14:38:20|1608.8|1607.6|1609.1|1607.9|1609.1|1607.9|1608.8|1607.6|41
1654180710000|2022-06-02 14:38:30|1608.6|1607.4|1608.8|1607.6|1609|1607.8|1608.6|1607.4|13
1654180720000|2022-06-02 14:38:40|1608.6|1607.4|1608.3|1607.1|1608.6|1607.4|1608.3|1607.1|14
1654180730000|2022-06-02 14:38:50|1608.4|1607.2|1607.9|1606.7|1608.4|1607.2|1607.8|1606.6|30
1654180740000|2022-06-02 14:39:00|1607.8|1606.6|1608.1|1606.9|1608.1|1606.9|1607.5|1606.3|37
1654180750000|2022-06-02 14:39:10|1608|1606.8|1608.2|1607|1608.5|1607.3|1608|1606.8|16
1654180760000|2022-06-02 14:39:20|1608.3|1607.1|1608.1|1606.9|1608.3|1607.1|1608.1|1606.9|3
1654180770000|2022-06-02 14:39:30|1608.3|1607.1|1608.7|1607.5|1608.7|1607.5|1608.3|1607.1|18
1654180780000|2022-06-02 14:39:40|1608.6|1607.4|1608.7|1607.5|1608.7|1607.5|1608.5|1607.3|3
1654180790000|2022-06-02 14:39:50|1608.4|1607.2|1608.3|1607.1|1608.4|1607.2|1608.3|1607.1|6
1654180800000|2022-06-02 14:40:00|1608.4|1607.2|1608.5|1607.3|1608.5|1607.3|1608.4|1607.2|33
1654180810000|2022-06-02 14:40:10|1608.6|1607.4|1608.5|1607.3|1608.6|1607.4|1608.5|1607.3|6
1654180820000|2022-06-02 14:40:20|1608.4|1607.2|1608.3|1607.1|1608.5|1607.3|1608.2|1607|45
1654180830000|2022-06-02 14:40:30|1608.2|1607|1608.1|1606.9|1608.3|1607.1|1608.1|1606.9|6
1654180840000|2022-06-02 14:40:40|1608.3|1607.1|1608.1|1606.9|1608.3|1607.1|1608.1|1606.9|4
1654180850000|2022-06-02 14:40:50|1608.2|1607|1608.2|1607|1608.3|1607.1|1608.1|1606.9|32
1654180860000|2022-06-02 14:41:00|1608.1|1606.9|1608.1|1606.9|1608.2|1607|1608|1606.8|18
1654180870000|2022-06-02 14:41:10|1608|1606.8|1607.6|1606.4|1608.1|1606.9|1607.6|1606.4|63
1654180880000|2022-06-02 14:41:20|1607.7|1606.5|1607.3|1606.1|1607.7|1606.5|1607.3|1606.1|15
1654180890000|2022-06-02 14:41:30|1607.4|1606.2|1607.6|1606.4|1607.6|1606.4|1607.4|1606.2|31
1654180900000|2022-06-02 14:41:40|1607.5|1606.3|1608.5|1607.3|1608.6|1607.4|1607.5|1606.3|42
1654180910000|2022-06-02 14:41:50|1608.4|1607.2|1608.2|1607|1608.4|1607.2|1608|1606.8|26
1654180920000|2022-06-02 14:42:00|1608.3|1607.1|1608.4|1607.2|1608.5|1607.3|1608.3|1607.1|19
1654180930000|2022-06-02 14:42:10|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|1608.1|1606.9|9
1654180940000|2022-06-02 14:42:20|1608.2|1607|1608|1606.8|1608.2|1607|1607.9|1606.7|83
1654180950000|2022-06-02 14:42:30|1607.9|1606.7|1608.5|1607.3|1608.6|1607.4|1607.9|1606.7|17
1654180960000|2022-06-02 14:42:40|1608.7|1607.5|1608.8|1607.6|1609|1607.8|1608.7|1607.5|9
1654180970000|2022-06-02 14:42:50|1608.7|1607.5|1608.3|1607.1|1608.7|1607.5|1608.3|1607.1|30
1654180980000|2022-06-02 14:43:00|1608.4|1607.2|1609.1|1607.9|1609.3|1608.1|1608.4|1607.2|34
1654180990000|2022-06-02 14:43:10|1609|1607.8|1609|1607.8|1609|1607.8|1608.9|1607.7|31
1654181000000|2022-06-02 14:43:20|1609.2|1608|1609.2|1608|1609.4|1608.2|1609.1|1607.9|8
1654181010000|2022-06-02 14:43:30|1609.3|1608.1|1609.1|1607.9|1609.3|1608.1|1609.1|1607.9|12
1654181020000|2022-06-02 14:43:40|1609|1607.8|1609.2|1608|1609.2|1608|1609|1607.8|10
1654181030000|2022-06-02 14:43:50|1609.3|1608.1|1609.2|1608|1609.3|1608.1|1609.1|1607.9|2
1654181040000|2022-06-02 14:44:00|1609.1|1607.9|1608.9|1607.7|1609.2|1608|1608.9|1607.7|10
1654181050000|2022-06-02 14:44:10|1609|1607.8|1608.9|1607.7|1609|1607.8|1608.9|1607.7|8
1654181060000|2022-06-02 14:44:20|1609|1607.8|1609.2|1608|1609.2|1608|1609|1607.8|7
1654181070000|2022-06-02 14:44:30|1609.1|1607.9|1609|1607.8|1609.1|1607.9|1609|1607.8|7
1654181080000|2022-06-02 14:44:40|1608.7|1607.5|1608.3|1607.1|1608.8|1607.6|1608.3|1607.1|9
1654181090000|2022-06-02 14:44:50|1608.4|1607.2|1608.3|1607.1|1608.5|1607.3|1608.2|1607|17
1654181100000|2022-06-02 14:45:00|1608.5|1607.3|1608.3|1607.1|1608.8|1607.6|1608.3|1607.1|31
1654181110000|2022-06-02 14:45:10|1608.2|1607|1608.2|1607|1608.3|1607.1|1608.1|1606.9|14
1654181120000|2022-06-02 14:45:20|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|1608.2|1607|5
1654181130000|2022-06-02 14:45:30|1608.7|1607.5|1608.2|1607|1608.7|1607.5|1608.1|1606.9|73
1654181140000|2022-06-02 14:45:40|1608.3|1607.1|1608.2|1607|1608.4|1607.2|1608.2|1607|5
1654181150000|2022-06-02 14:45:50|1607.9|1606.7|1607.9|1606.7|1608.2|1607|1607.9|1606.7|21
1654181160000|2022-06-02 14:46:00|1607.7|1606.5|1608|1606.8|1608|1606.8|1607.7|1606.5|22
1654181170000|2022-06-02 14:46:10|1607.9|1606.7|1607.8|1606.6|1608.3|1607.1|1607.8|1606.6|19
1654181180000|2022-06-02 14:46:20|1607.9|1606.7|1608.2|1607|1608.2|1607|1607.9|1606.7|11
1654181190000|2022-06-02 14:46:30|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|7
1654181200000|2022-06-02 14:46:40|1608.2|1607|1608.2|1607|1608.3|1607.1|1608|1606.8|8
1654181210000|2022-06-02 14:46:50|1608|1606.8|1608|1606.8|1608.1|1606.9|1607.9|1606.7|5
1654181220000|2022-06-02 14:47:00|1608.1|1606.9|1608.4|1607.2|1608.4|1607.2|1608.1|1606.9|30
1654181230000|2022-06-02 14:47:10|||||||||15
1654181240000|2022-06-02 14:47:20|1608.3|1607.1|1608.4|1607.2|1608.4|1607.2|1608.3|1607.1|27
1654181250000|2022-06-02 14:47:30|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|12
1654181260000|2022-06-02 14:47:40|||||||||2
1654181270000|2022-06-02 14:47:50|||||||||2
1654181280000|2022-06-02 14:48:00|1608|1606.8|1608.6|1607.4|1608.9|1607.7|1608|1606.8|23
1654181290000|2022-06-02 14:48:10|1608.5|1607.3|1608.7|1607.5|1608.7|1607.5|1608.5|1607.3|14
1654181310000|2022-06-02 14:48:30|1608.5|1607.3|1608.9|1607.7|1609.1|1607.9|1608.5|1607.3|49
1654181320000|2022-06-02 14:48:40|1609.2|1608|1609.2|1608|1609.2|1608|1609.2|1608|12
1654181330000|2022-06-02 14:48:50|1609.3|1608.1|1609.3|1608.1|1609.4|1608.2|1609.2|1608|1
1654181340000|2022-06-02 14:49:00|1609.4|1608.2|1609.8|1608.6|1609.9|1608.7|1609.4|1608.2|17
1654181350000|2022-06-02 14:49:10|1610.4|1609.2|1609.7|1608.5|1610.4|1609.2|1609.7|1608.5|19
1654181360000|2022-06-02 14:49:20|1609.8|1608.6|1609.7|1608.5|1609.8|1608.6|1609.7|1608.5|10
1654181370000|2022-06-02 14:49:30|1609.8|1608.6|1609.7|1608.5|1609.8|1608.6|1609.6|1608.4|8
1654181380000|2022-06-02 14:49:40|1609.6|1608.4|1609.5|1608.3|1609.6|1608.4|1609.5|1608.3|7
1654181390000|2022-06-02 14:49:50|1609.6|1608.4|1609.5|1608.3|1609.6|1608.4|1609.5|1608.3|1
1654181400000|2022-06-02 14:50:00|1609.6|1608.4|1609.7|1608.5|1609.7|1608.5|1609.3|1608.1|22
1654181410000|2022-06-02 14:50:10|1609.6|1608.4|1609.6|1608.4|1609.7|1608.5|1609.6|1608.4|4
1654181420000|2022-06-02 14:50:20|1609.7|1608.5|1609.6|1608.4|1609.7|1608.5|1609.6|1608.4|7
1654181430000|2022-06-02 14:50:30|1609.5|1608.3|1609.5|1608.3|1609.5|1608.3|1609.5|1608.3|7
1654181440000|2022-06-02 14:50:40|1609.4|1608.2|1609.3|1608.1|1609.4|1608.2|1609.3|1608.1|15
1654181450000|2022-06-02 14:50:50|1609.2|1608|1608.5|1607.3|1609.3|1608.1|1608.5|1607.3|17
1654181460000|2022-06-02 14:51:00|1608.4|1607.2|1609.1|1607.9|1609.1|1607.9|1608.4|1607.2|37
1654181470000|2022-06-02 14:51:10|1609|1607.8|1609.5|1608.3|1609.5|1608.3|1608.9|1607.7|19
1654181480000|2022-06-02 14:51:20|1609.6|1608.4|1609.7|1608.5|1609.7|1608.5|1609.6|1608.4|28
1654181490000|2022-06-02 14:51:30|1609.6|1608.4|1609.7|1608.5|1609.8|1608.6|1609.4|1608.2|22
1654181500000|2022-06-02 14:51:40|1609.6|1608.4|1609.7|1608.5|1609.7|1608.5|1609.5|1608.3|5
1654181510000|2022-06-02 14:51:50|1609.8|1608.6|1609.6|1608.4|1609.8|1608.6|1609.5|1608.3|5
1654181520000|2022-06-02 14:52:00|1609.8|1608.6|1609.6|1608.4|1609.8|1608.6|1609.6|1608.4|12
1654181530000|2022-06-02 14:52:10|1609.5|1608.3|1610.4|1609.2|1610.6|1609.4|1609.5|1608.3|94
1654181540000|2022-06-02 14:52:20|1610.3|1609.1|1610.7|1609.5|1610.7|1609.5|1610.2|1609|27
1654181550000|2022-06-02 14:52:30|1610.8|1609.6|1610.9|1609.7|1611.2|1610|1610.8|1609.6|37
1654181560000|2022-06-02 14:52:40|1610.8|1609.6|1610.7|1609.5|1610.9|1609.7|1610.7|1609.5|5
1654181570000|2022-06-02 14:52:50|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|0
1654181580000|2022-06-02 14:53:00|1610.5|1609.3|1610.7|1609.5|1610.8|1609.6|1610.4|1609.2|28
1654181590000|2022-06-02 14:53:10|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|1610.7|1609.5|9
1654181600000|2022-06-02 14:53:20|1610.7|1609.5|1610.5|1609.3|1610.8|1609.6|1610.5|1609.3|27
1654181610000|2022-06-02 14:53:30|1610.6|1609.4|1610.5|1609.3|1610.6|1609.4|1610.5|1609.3|7
1654181620000|2022-06-02 14:53:40|1610.6|1609.4|1610.4|1609.2|1610.7|1609.5|1610.4|1609.2|24
1654181630000|2022-06-02 14:53:50|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|33
1654181640000|2022-06-02 14:54:00|1610.7|1609.5|1610.9|1609.7|1610.9|1609.7|1610.7|1609.5|11
1654181650000|2022-06-02 14:54:10|||||||||4
1654181660000|2022-06-02 14:54:20|1610.8|1609.6|1610.8|1609.6|1610.9|1609.7|1610.6|1609.4|24
1654181670000|2022-06-02 14:54:30|1610.9|1609.7|1611.1|1609.9|1611.1|1609.9|1610.8|1609.6|19
1654181680000|2022-06-02 14:54:40|||||||||2
1654181690000|2022-06-02 14:54:50|1611|1609.8|1611.1|1609.9|1611.1|1609.9|1611|1609.8|20
1654181700000|2022-06-02 14:55:00|1611|1609.8|1610.9|1609.7|1611.1|1609.9|1610.7|1609.5|24
1654181710000|2022-06-02 14:55:10|1610.8|1609.6|1610.9|1609.7|1610.9|1609.7|1610.6|1609.4|16
1654181720000|2022-06-02 14:55:20|1611|1609.8|1610.9|1609.7|1611|1609.8|1610.8|1609.6|13
1654181730000|2022-06-02 14:55:30|1611|1609.8|1611|1609.8|1611|1609.8|1611|1609.8|2
1654181740000|2022-06-02 14:55:40|1611.1|1609.9|1611.3|1610.1|1611.3|1610.1|1611.1|1609.9|24
1654181750000|2022-06-02 14:55:50|1611.2|1610|1611|1609.8|1611.2|1610|1611|1609.8|5
1654181760000|2022-06-02 14:56:00|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|4
1654181770000|2022-06-02 14:56:10|1611|1609.8|1611|1609.8|1611.1|1609.9|1611|1609.8|2
1654181780000|2022-06-02 14:56:20|1610.8|1609.6|1610.5|1609.3|1610.9|1609.7|1610.5|1609.3|18
1654181790000|2022-06-02 14:56:30|1610.4|1609.2|1609.5|1608.3|1610.4|1609.2|1609.5|1608.3|38
1654181800000|2022-06-02 14:56:40|1609.4|1608.2|1610.5|1609.3|1610.7|1609.5|1609.4|1608.2|37
1654181810000|2022-06-02 14:56:50|1610.4|1609.2|1610.6|1609.4|1610.7|1609.5|1610.4|1609.2|57
1654181820000|2022-06-02 14:57:00|1610.5|1609.3|1610.4|1609.2|1610.6|1609.4|1610.3|1609.1|125
1654181830000|2022-06-02 14:57:10|1610.7|1609.5|1611|1609.8|1611|1609.8|1610.7|1609.5|34
1654181840000|2022-06-02 14:57:20|1611.3|1610.1|1611.1|1609.9|1611.4|1610.2|1611.1|1609.9|86
1654181850000|2022-06-02 14:57:30|1610.9|1609.7|1611|1609.8|1611|1609.8|1610.8|1609.6|41
1654181860000|2022-06-02 14:57:40|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|16
1654181870000|2022-06-02 14:57:50|1611|1609.8|1611.1|1609.9|1611.1|1609.9|1611|1609.8|34
1654181880000|2022-06-02 14:58:00|1611|1609.8|1610.6|1609.4|1611|1609.8|1610.5|1609.3|53
1654181890000|2022-06-02 14:58:10|1610.5|1609.3|1610|1608.8|1610.5|1609.3|1610|1608.8|24
1654181900000|2022-06-02 14:58:20|1609.8|1608.6|1609.5|1608.3|1609.8|1608.6|1609.3|1608.1|29
1654181910000|2022-06-02 14:58:30|1609.8|1608.6|1609.8|1608.6|1609.8|1608.6|1609.8|1608.6|3
1654181920000|2022-06-02 14:58:40|1609.7|1608.5|1609.6|1608.4|1609.7|1608.5|1609.6|1608.4|12
1654181930000|2022-06-02 14:58:50|1609.5|1608.3|1609|1607.8|1609.5|1608.3|1608.7|1607.5|19
1654181940000|2022-06-02 14:59:00|1608.9|1607.7|1609|1607.8|1609|1607.8|1608.8|1607.6|27
1654181950000|2022-06-02 14:59:10|1608.8|1607.6|1609|1607.8|1609.1|1607.9|1608.8|1607.6|24
1654181960000|2022-06-02 14:59:20|1609.1|1607.9|1609.1|1607.9|1609.1|1607.9|1609|1607.8|2
1654181970000|2022-06-02 14:59:30|1609|1607.8|1609|1607.8|1609|1607.8|1609|1607.8|3
1654181980000|2022-06-02 14:59:40|1609.1|1607.9|1608.4|1607.2|1609.1|1607.9|1608.4|1607.2|67
1654181990000|2022-06-02 14:59:50|1608.5|1607.3|1608.3|1607.1|1608.5|1607.3|1608.3|1607.1|54
1654182000000|2022-06-02 15:00:00|1608.5|1607.3|1608.6|1607.4|1608.7|1607.5|1608.5|1607.3|55
1654182010000|2022-06-02 15:00:10|1608.3|1607.1|1607.8|1606.6|1608.3|1607.1|1607.8|1606.6|112
1654182020000|2022-06-02 15:00:20|1607.9|1606.7|1608.3|1607.1|1608.3|1607.1|1607.9|1606.7|48
1654182030000|2022-06-02 15:00:30|1608.2|1607|1608.2|1607|1608.3|1607.1|1608.2|1607|28
1654182040000|2022-06-02 15:00:40|1608.1|1606.9|1608|1606.8|1608.1|1606.9|1608|1606.8|4
1654182050000|2022-06-02 15:00:50|1607.9|1606.7|1608.2|1607|1608.2|1607|1607.7|1606.5|27
1654182060000|2022-06-02 15:01:00|1608.3|1607.1|1608.3|1607.1|1608.4|1607.2|1608.2|1607|16
1654182070000|2022-06-02 15:01:10|||||||||3
1654182080000|2022-06-02 15:01:20|1608.4|1607.2|1608.4|1607.2|1608.4|1607.2|1608.3|1607.1|2
1654182090000|2022-06-02 15:01:30|1608.5|1607.3|1608.6|1607.4|1608.6|1607.4|1608.3|1607.1|14
1654182100000|2022-06-02 15:01:40|1608.5|1607.3|1608.3|1607.1|1608.5|1607.3|1608.3|1607.1|3
1654182110000|2022-06-02 15:01:50|||||||||7
1654182120000|2022-06-02 15:02:00|1608.2|1607|1608.1|1606.9|1608.2|1607|1608.1|1606.9|14
1654182130000|2022-06-02 15:02:10|1608.2|1607|1608.3|1607.1|1608.4|1607.2|1608.2|1607|0
1654182140000|2022-06-02 15:02:20|||||||||4
1654182150000|2022-06-02 15:02:30|||||||||3
1654182160000|2022-06-02 15:02:40|1608.2|1607|1608.3|1607.1|1608.3|1607.1|1608.2|1607|43
1654182170000|2022-06-02 15:02:50|1608.4|1607.2|1608.3|1607.1|1608.4|1607.2|1608.3|1607.1|2
1654182180000|2022-06-02 15:03:00|||||||||43
1654182190000|2022-06-02 15:03:10|||||||||1
1654182200000|2022-06-02 15:03:20|1609|1607.8|1609|1607.8|1609|1607.8|1608.8|1607.6|16
1654182210000|2022-06-02 15:03:30|1608.9|1607.7|1609.3|1608.1|1609.3|1608.1|1608.9|1607.7|97
1654182220000|2022-06-02 15:03:40|1609.5|1608.3|1609.3|1608.1|1609.6|1608.4|1609.3|1608.1|28
1654182230000|2022-06-02 15:03:50|1609.1|1607.9|1609.1|1607.9|1609.3|1608.1|1609|1607.8|20
1654182240000|2022-06-02 15:04:00|1609.3|1608.1|1609.1|1607.9|1609.3|1608.1|1609|1607.8|9
1654182250000|2022-06-02 15:04:10|1609|1607.8|1608.8|1607.6|1609|1607.8|1608.8|1607.6|10
1654182260000|2022-06-02 15:04:20|1608.7|1607.5|1608.7|1607.5|1609|1607.8|1608.6|1607.4|33
1654182270000|2022-06-02 15:04:30|1608.6|1607.4|1608.7|1607.5|1608.9|1607.7|1608.6|1607.4|13
1654182280000|2022-06-02 15:04:40|1608.6|1607.4|1608.6|1607.4|1608.6|1607.4|1608.5|1607.3|42
1654182290000|2022-06-02 15:04:50|1608.5|1607.3|1608.8|1607.6|1608.9|1607.7|1608.5|1607.3|10
1654182300000|2022-06-02 15:05:00|1608.9|1607.7|1609.2|1608|1609.3|1608.1|1608.8|1607.6|21
1654182310000|2022-06-02 15:05:10|1609.3|1608.1|1609.2|1608|1609.3|1608.1|1609.2|1608|6
1654182320000|2022-06-02 15:05:20|1609.1|1607.9|1608.9|1607.7|1609.1|1607.9|1608.9|1607.7|5
1654182330000|2022-06-02 15:05:30|1608.8|1607.6|1608.8|1607.6|1608.8|1607.6|1608.6|1607.4|9
1654182340000|2022-06-02 15:05:40|1608.7|1607.5|1608.4|1607.2|1608.7|1607.5|1608.4|1607.2|5
1654182350000|2022-06-02 15:05:50|1608.5|1607.3|1608.4|1607.2|1608.5|1607.3|1608.4|1607.2|2
1654182360000|2022-06-02 15:06:00|1608.3|1607.1|1608.3|1607.1|1608.5|1607.3|1608.3|1607.1|9
1654182370000|2022-06-02 15:06:10|1608.4|1607.2|1608.5|1607.3|1608.5|1607.3|1608.4|1607.2|14
1654182380000|2022-06-02 15:06:20|||||||||30
1654182390000|2022-06-02 15:06:30|1608.4|1607.2|1608.4|1607.2|1608.4|1607.2|1608.2|1607|22
1654182400000|2022-06-02 15:06:40|1608.3|1607.1|1608.5|1607.3|1608.5|1607.3|1608.3|1607.1|5
1654182410000|2022-06-02 15:06:50|||||||||1
1654182420000|2022-06-02 15:07:00|1608.7|1607.5|1609.1|1607.9|1609.1|1607.9|1608.6|1607.4|18
1654182430000|2022-06-02 15:07:10|1609|1607.8|1609.1|1607.9|1609.1|1607.9|1609|1607.8|5
1654182440000|2022-06-02 15:07:20|1609|1607.8|1609|1607.8|1609.1|1607.9|1609|1607.8|3
1654182450000|2022-06-02 15:07:30|1608.9|1607.7|1609.1|1607.9|1609.1|1607.9|1608.9|1607.7|6
1654182460000|2022-06-02 15:07:40|1609.2|1608|1609.4|1608.2|1609.4|1608.2|1609.2|1608|6
1654182470000|2022-06-02 15:07:50|1609.3|1608.1|1609.3|1608.1|1609.3|1608.1|1609.3|1608.1|3
1654182480000|2022-06-02 15:08:00|1609.4|1608.2|1608.8|1607.6|1609.4|1608.2|1608.8|1607.6|13
1654182490000|2022-06-02 15:08:10|1608.9|1607.7|1609.7|1608.5|1610|1608.8|1608.9|1607.7|22
1654182500000|2022-06-02 15:08:20|1609.6|1608.4|1609.7|1608.5|1609.8|1608.6|1609.6|1608.4|52
1654182510000|2022-06-02 15:08:30|1609.8|1608.6|1609.8|1608.6|1609.8|1608.6|1609.7|1608.5|23
1654182520000|2022-06-02 15:08:40|1609.7|1608.5|1609.7|1608.5|1609.7|1608.5|1609.7|1608.5|38
1654182530000|2022-06-02 15:08:50|1610|1608.8|1609.9|1608.7|1610|1608.8|1609.9|1608.7|9
1654182540000|2022-06-02 15:09:00|1609.7|1608.5|1609.8|1608.6|1609.9|1608.7|1609.7|1608.5|14
1654182550000|2022-06-02 15:09:10|1609.7|1608.5|1609.6|1608.4|1609.8|1608.6|1609.6|1608.4|5
1654182560000|2022-06-02 15:09:20|1609.5|1608.3|1610.1|1608.9|1610.1|1608.9|1609.5|1608.3|29
1654182570000|2022-06-02 15:09:30|1610.2|1609|1609.9|1608.7|1610.2|1609|1609.9|1608.7|18
1654182580000|2022-06-02 15:09:40|1610|1608.8|1610|1608.8|1610|1608.8|1610|1608.8|3
1654182590000|2022-06-02 15:09:50|1609.9|1608.7|1609.7|1608.5|1609.9|1608.7|1609.7|1608.5|1
1654182600000|2022-06-02 15:10:00|1609.8|1608.6|1609.8|1608.6|1609.8|1608.6|1609.8|1608.6|2
1654182610000|2022-06-02 15:10:10|1609.9|1608.7|1610|1608.8|1610|1608.8|1609.9|1608.7|21
1654182620000|2022-06-02 15:10:20|1610.4|1609.2|1610.2|1609|1610.5|1609.3|1610.2|1609|23
1654182630000|2022-06-02 15:10:30|1610.1|1608.9|1610.4|1609.2|1610.4|1609.2|1609.9|1608.7|23
1654182640000|2022-06-02 15:10:40|1610.3|1609.1|1610.4|1609.2|1610.4|1609.2|1610.3|1609.1|0
1654182650000|2022-06-02 15:10:50|1610.2|1609|1610|1608.8|1610.2|1609|1609.9|1608.7|53
1654182660000|2022-06-02 15:11:00|1609.9|1608.7|1610.2|1609|1610.4|1609.2|1609.9|1608.7|22
1654182670000|2022-06-02 15:11:10|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|1610.1|1608.9|4
1654182680000|2022-06-02 15:11:20|1610.1|1608.9|1610.3|1609.1|1610.3|1609.1|1610.1|1608.9|4
1654182690000|2022-06-02 15:11:30|1610.2|1609|1610.2|1609|1610.3|1609.1|1610.2|1609|9
1654182700000|2022-06-02 15:11:40|1610.3|1609.1|1610.4|1609.2|1610.7|1609.5|1610.3|1609.1|20
1654182710000|2022-06-02 15:11:50|1610.3|1609.1|1610.5|1609.3|1610.5|1609.3|1610.3|1609.1|6
1654182720000|2022-06-02 15:12:00|1610.4|1609.2|1610.5|1609.3|1610.6|1609.4|1610.4|1609.2|14
1654182730000|2022-06-02 15:12:10|1610.6|1609.4|1610.5|1609.3|1610.9|1609.7|1610.5|1609.3|29
1654182740000|2022-06-02 15:12:20|1610.6|1609.4|1610.7|1609.5|1610.7|1609.5|1610.6|1609.4|0
1654182750000|2022-06-02 15:12:30|1610.8|1609.6|1611|1609.8|1611.3|1610.1|1610.8|1609.6|64
1654182760000|2022-06-02 15:12:40|1610.9|1609.7|1610.8|1609.6|1610.9|1609.7|1610.7|1609.5|7
1654182770000|2022-06-02 15:12:50|1611|1609.8|1611.3|1610.1|1611.3|1610.1|1611|1609.8|16
1654182780000|2022-06-02 15:13:00|1611.1|1609.9|1611.3|1610.1|1611.5|1610.3|1611.1|1609.9|27
1654182790000|2022-06-02 15:13:10|1611.2|1610|1611.2|1610|1611.2|1610|1611.2|1610|32
1654182800000|2022-06-02 15:13:20|1611.5|1610.3|1611.4|1610.2|1611.5|1610.3|1611.3|1610.1|21
1654182810000|2022-06-02 15:13:30|||||||||12
1654182820000|2022-06-02 15:13:40|1611.7|1610.5|1611.9|1610.7|1611.9|1610.7|1611.5|1610.3|24
1654182830000|2022-06-02 15:13:50|1612.3|1611.1|1612.1|1610.9|1612.3|1611.1|1612|1610.8|28
1654182840000|2022-06-02 15:14:00|1612|1610.8|1612.4|1611.2|1612.8|1611.6|1612|1610.8|96
1654182850000|2022-06-02 15:14:10|1612.5|1611.3|1612.4|1611.2|1612.6|1611.4|1612.4|1611.2|6
1654182860000|2022-06-02 15:14:20|1612.5|1611.3|1612.6|1611.4|1612.6|1611.4|1612.4|1611.2|13
1654182870000|2022-06-02 15:14:30|1612.7|1611.5|1612.6|1611.4|1612.7|1611.5|1612.6|1611.4|33
1654182880000|2022-06-02 15:14:40|1612.5|1611.3|1612.6|1611.4|1612.6|1611.4|1612.5|1611.3|27
1654182890000|2022-06-02 15:14:50|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|17
1654182900000|2022-06-02 15:15:00|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|20
1654182910000|2022-06-02 15:15:10|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|26
1654182920000|2022-06-02 15:15:20|1612.6|1611.4|1612.6|1611.4|1613.1|1611.9|1612.6|1611.4|55
1654182930000|2022-06-02 15:15:30|1612.4|1611.2|1612.2|1611|1612.5|1611.3|1612.2|1611|135
1654182940000|2022-06-02 15:15:40|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|3
1654182950000|2022-06-02 15:15:50|1612.7|1611.5|1613|1611.8|1613|1611.8|1612.7|1611.5|8
1654182960000|2022-06-02 15:16:00|1612.9|1611.7|1613.1|1611.9|1613.1|1611.9|1612.8|1611.6|68
1654182970000|2022-06-02 15:16:10|1613|1611.8|1613.1|1611.9|1613.1|1611.9|1613|1611.8|16
1654182980000|2022-06-02 15:16:20|1613.2|1612|1613.2|1612|1613.5|1612.3|1613.2|1612|49
1654182990000|2022-06-02 15:16:30|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|8
1654183000000|2022-06-02 15:16:40|1613.2|1612|1613.1|1611.9|1613.3|1612.1|1613.1|1611.9|20
1654183010000|2022-06-02 15:16:50|1613|1611.8|1613.1|1611.9|1613.1|1611.9|1613|1611.8|27
1654183020000|2022-06-02 15:17:00|1613|1611.8|1612.9|1611.7|1613|1611.8|1612.9|1611.7|12
1654183030000|2022-06-02 15:17:10|1613.1|1611.9|1613.2|1612|1613.2|1612|1612.9|1611.7|10
1654183040000|2022-06-02 15:17:20|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1613|1611.8|10
1654183050000|2022-06-02 15:17:30|1613|1611.8|1613.2|1612|1613.3|1612.1|1613|1611.8|12
1654183060000|2022-06-02 15:17:40|1613.1|1611.9|1612.5|1611.3|1613.1|1611.9|1612.5|1611.3|17
1654183070000|2022-06-02 15:17:50|1612.6|1611.4|1612.5|1611.3|1612.7|1611.5|1612.5|1611.3|19
1654183080000|2022-06-02 15:18:00|1612.3|1611.1|1612.2|1611|1612.5|1611.3|1612.2|1611|18
1654183090000|2022-06-02 15:18:10|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|4
1654183100000|2022-06-02 15:18:20|1612.2|1611|1612.3|1611.1|1612.3|1611.1|1612.2|1611|5
1654183110000|2022-06-02 15:18:30|1612.1|1610.9|1612|1610.8|1612.1|1610.9|1612|1610.8|12
1654183120000|2022-06-02 15:18:40|1612.1|1610.9|1612|1610.8|1612.4|1611.2|1612|1610.8|47
1654183130000|2022-06-02 15:18:50|||||||||6
1654183140000|2022-06-02 15:19:00|1612.1|1610.9|1612.3|1611.1|1612.3|1611.1|1612.1|1610.9|25
1654183150000|2022-06-02 15:19:10|1612.7|1611.5|1612.8|1611.6|1612.8|1611.6|1612.7|1611.5|21
1654183160000|2022-06-02 15:19:20|1612.7|1611.5|1612.5|1611.3|1612.7|1611.5|1612.5|1611.3|15
1654183170000|2022-06-02 15:19:30|1612.3|1611.1|1612.2|1611|1612.3|1611.1|1612.2|1611|17
1654183180000|2022-06-02 15:19:40|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|8
1654183190000|2022-06-02 15:19:50|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|7
1654183200000|2022-06-02 15:20:00|1612.2|1611|1612|1610.8|1612.2|1611|1612|1610.8|13
1654183210000|2022-06-02 15:20:10|||||||||1
1654183220000|2022-06-02 15:20:20|||||||||24
1654183230000|2022-06-02 15:20:30|1612.2|1611|1612.8|1611.6|1612.8|1611.6|1612.2|1611|80
1654183240000|2022-06-02 15:20:40|1612.7|1611.5|1612.9|1611.7|1613|1611.8|1612.7|1611.5|9
1654183250000|2022-06-02 15:20:50|1613|1611.8|1612.7|1611.5|1613|1611.8|1612.7|1611.5|10
1654183260000|2022-06-02 15:21:00|1612.8|1611.6|1612.8|1611.6|1613|1611.8|1612.8|1611.6|28
1654183270000|2022-06-02 15:21:10|1612.9|1611.7|1612.7|1611.5|1612.9|1611.7|1612.7|1611.5|8
1654183280000|2022-06-02 15:21:20|1612.8|1611.6|1612.3|1611.1|1612.8|1611.6|1612.3|1611.1|31
1654183290000|2022-06-02 15:21:30|1612.4|1611.2|1612.4|1611.2|1612.5|1611.3|1612.4|1611.2|6
1654183300000|2022-06-02 15:21:40|1612.3|1611.1|1611.9|1610.7|1612.3|1611.1|1611.9|1610.7|19
1654183310000|2022-06-02 15:21:50|1611.8|1610.6|1611.7|1610.5|1611.8|1610.6|1611.7|1610.5|0
1654183320000|2022-06-02 15:22:00|1611.9|1610.7|1612.9|1611.7|1612.9|1611.7|1611.9|1610.7|71
1654183330000|2022-06-02 15:22:10|1613.2|1612|1613|1611.8|1613.2|1612|1613|1611.8|35
1654183340000|2022-06-02 15:22:20|1613.1|1611.9|1612.8|1611.6|1613.3|1612.1|1612.8|1611.6|22
1654183350000|2022-06-02 15:22:30|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|7
1654183360000|2022-06-02 15:22:40|1612.6|1611.4|1612.2|1611|1612.6|1611.4|1612.2|1611|39
1654183370000|2022-06-02 15:22:50|1612|1610.8|1611.9|1610.7|1612|1610.8|1611.5|1610.3|43
1654183380000|2022-06-02 15:23:00|1612|1610.8|1612|1610.8|1612.2|1611|1611.9|1610.7|31
1654183390000|2022-06-02 15:23:10|1611.9|1610.7|1612|1610.8|1612.1|1610.9|1611.8|1610.6|10
1654183400000|2022-06-02 15:23:20|1611.9|1610.7|1612.6|1611.4|1612.6|1611.4|1611.8|1610.6|57
1654183410000|2022-06-02 15:23:30|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1612.5|1611.3|16
1654183420000|2022-06-02 15:23:40|1612.6|1611.4|1612.4|1611.2|1612.7|1611.5|1612.4|1611.2|61
1654183430000|2022-06-02 15:23:50|1612.5|1611.3|1612.1|1610.9|1612.5|1611.3|1612.1|1610.9|22
1654183440000|2022-06-02 15:24:00|1612.2|1611|1612.6|1611.4|1612.6|1611.4|1612.1|1610.9|23
1654183450000|2022-06-02 15:24:10|1612.4|1611.2|1612.6|1611.4|1612.7|1611.5|1612.4|1611.2|25
1654183460000|2022-06-02 15:24:20|1612.5|1611.3|1612.8|1611.6|1612.9|1611.7|1612.5|1611.3|26
1654183470000|2022-06-02 15:24:30|1612.7|1611.5|1612.7|1611.5|1612.9|1611.7|1612.7|1611.5|6
1654183480000|2022-06-02 15:24:40|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|1612.7|1611.5|13
1654183490000|2022-06-02 15:24:50|1612.7|1611.5|1612.8|1611.6|1612.8|1611.6|1612.7|1611.5|12
1654183500000|2022-06-02 15:25:00|1613|1611.8|1612.8|1611.6|1613|1611.8|1612.8|1611.6|27
1654183510000|2022-06-02 15:25:10|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|16
1654183520000|2022-06-02 15:25:20|1612.1|1610.9|1611.7|1610.5|1612.1|1610.9|1611.7|1610.5|5
1654183530000|2022-06-02 15:25:30|1611.8|1610.6|1612|1610.8|1612|1610.8|1611.8|1610.6|29
1654183540000|2022-06-02 15:25:40|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|1611.7|1610.5|27
1654183550000|2022-06-02 15:25:50|1611.7|1610.5|1611.8|1610.6|1612|1610.8|1611.7|1610.5|1
1654183560000|2022-06-02 15:26:00|1611.9|1610.7|1612.3|1611.1|1612.3|1611.1|1611.8|1610.6|14
1654183570000|2022-06-02 15:26:10|1612.1|1610.9|1612.1|1610.9|1612.3|1611.1|1612|1610.8|9
1654183580000|2022-06-02 15:26:20|1612|1610.8|1612|1610.8|1612|1610.8|1612|1610.8|8
1654183590000|2022-06-02 15:26:30|1612.1|1610.9|1612|1610.8|1612.1|1610.9|1612|1610.8|7
1654183600000|2022-06-02 15:26:40|1611.9|1610.7|1611.5|1610.3|1611.9|1610.7|1611.5|1610.3|11
1654183610000|2022-06-02 15:26:50|1611.7|1610.5|1611.7|1610.5|1611.8|1610.6|1611.7|1610.5|1
1654183620000|2022-06-02 15:27:00|1611.8|1610.6|1612.4|1611.2|1612.4|1611.2|1611.8|1610.6|22
1654183630000|2022-06-02 15:27:10|1612.3|1611.1|1612.2|1611|1612.3|1611.1|1612.2|1611|6
1654183640000|2022-06-02 15:27:20|1612.3|1611.1|1612.3|1611.1|1612.8|1611.6|1612.3|1611.1|104
1654183650000|2022-06-02 15:27:30|1612.1|1610.9|1612.5|1611.3|1612.5|1611.3|1612.1|1610.9|38
1654183660000|2022-06-02 15:27:40|1612.4|1611.2|1612.2|1611|1612.4|1611.2|1612.2|1611|20
1654183670000|2022-06-02 15:27:50|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|1612|1610.8|6
1654183680000|2022-06-02 15:28:00|1612|1610.8|1612.1|1610.9|1612.1|1610.9|1611.7|1610.5|15
1654183690000|2022-06-02 15:28:10|1612|1610.8|1612.1|1610.9|1612.3|1611.1|1612|1610.8|4
1654183700000|2022-06-02 15:28:20|1611.9|1610.7|1611.4|1610.2|1611.9|1610.7|1611.4|1610.2|41
1654183710000|2022-06-02 15:28:30|1611.3|1610.1|1611.4|1610.2|1611.5|1610.3|1611.3|1610.1|33
1654183720000|2022-06-02 15:28:40|1611.5|1610.3|1611.1|1609.9|1611.5|1610.3|1611|1609.8|8
1654183730000|2022-06-02 15:28:50|1611.3|1610.1|1611.2|1610|1611.3|1610.1|1611|1609.8|3
1654183740000|2022-06-02 15:29:00|1611|1609.8|1610.6|1609.4|1611|1609.8|1610.6|1609.4|26
1654183750000|2022-06-02 15:29:10|1610.5|1609.3|1610.8|1609.6|1610.8|1609.6|1610.5|1609.3|30
1654183760000|2022-06-02 15:29:20|1610.9|1609.7|1611.2|1610|1611.2|1610|1610.9|1609.7|62
1654183770000|2022-06-02 15:29:30|1611.1|1609.9|1611.3|1610.1|1611.3|1610.1|1611|1609.8|10
1654183780000|2022-06-02 15:29:40|1611.2|1610|1612.2|1611|1612.2|1611|1610.8|1609.6|158
1654183790000|2022-06-02 15:29:50|1612.3|1611.1|1612.4|1611.2|1612.4|1611.2|1612.2|1611|7
1654183800000|2022-06-02 15:30:00|1612.2|1611|1611.7|1610.5|1612.2|1611|1611.6|1610.4|16
1654183810000|2022-06-02 15:30:10|1611.6|1610.4|1611.9|1610.7|1611.9|1610.7|1611.6|1610.4|29
1654183820000|2022-06-02 15:30:20|1611.8|1610.6|1611.5|1610.3|1611.8|1610.6|1611.5|1610.3|0
1654183830000|2022-06-02 15:30:30|1611.6|1610.4|1611.6|1610.4|1611.6|1610.4|1611.5|1610.3|5
1654183840000|2022-06-02 15:30:40|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|0
1654183850000|2022-06-02 15:30:50|1611.6|1610.4|1611.5|1610.3|1611.6|1610.4|1611.4|1610.2|13
1654183860000|2022-06-02 15:31:00|1611.6|1610.4|1611.5|1610.3|1611.7|1610.5|1611.5|1610.3|6
1654183870000|2022-06-02 15:31:10|1611.4|1610.2|1610.6|1609.4|1611.5|1610.3|1610.6|1609.4|20
1654183880000|2022-06-02 15:31:20|1610.5|1609.3|1610.6|1609.4|1610.8|1609.6|1610.5|1609.3|38
1654183890000|2022-06-02 15:31:30|1610.5|1609.3|1611.4|1610.2|1611.4|1610.2|1610.5|1609.3|26
1654183900000|2022-06-02 15:31:40|1611.3|1610.1|1611.5|1610.3|1611.7|1610.5|1611.3|1610.1|14
1654183910000|2022-06-02 15:31:50|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|3
1654183920000|2022-06-02 15:32:00|1611.3|1610.1|1611.2|1610|1611.3|1610.1|1611.2|1610|3
1654183930000|2022-06-02 15:32:10|||||||||27
1654183940000|2022-06-02 15:32:20|1611.3|1610.1|1611.5|1610.3|1611.5|1610.3|1611.3|1610.1|30
1654183950000|2022-06-02 15:32:30|1611.6|1610.4|1611.6|1610.4|1611.8|1610.6|1611.5|1610.3|21
1654183960000|2022-06-02 15:32:40|1611.5|1610.3|1611.5|1610.3|1611.6|1610.4|1611.5|1610.3|9
1654183970000|2022-06-02 15:32:50|1611.4|1610.2|1611.2|1610|1611.4|1610.2|1611.2|1610|2
1654183980000|2022-06-02 15:33:00|1612|1610.8|1612|1610.8|1612.2|1611|1612|1610.8|104
1654183990000|2022-06-02 15:33:10|1612.1|1610.9|1612.2|1611|1612.4|1611.2|1612.1|1610.9|23
1654184000000|2022-06-02 15:33:20|1612.1|1610.9|1612|1610.8|1612.2|1611|1612|1610.8|14
1654184010000|2022-06-02 15:33:30|1612.1|1610.9|1612.1|1610.9|1612.2|1611|1612.1|1610.9|6
1654184020000|2022-06-02 15:33:40|1612|1610.8|1611.9|1610.7|1612.1|1610.9|1611.8|1610.6|19
1654184030000|2022-06-02 15:33:50|1612|1610.8|1611.9|1610.7|1612|1610.8|1611.9|1610.7|31
1654184040000|2022-06-02 15:34:00|1611.8|1610.6|1611.6|1610.4|1611.9|1610.7|1611.6|1610.4|7
1654184050000|2022-06-02 15:34:10|1611.4|1610.2|1611.1|1609.9|1611.4|1610.2|1611.1|1609.9|16
1654184060000|2022-06-02 15:34:20|1611|1609.8|1611.1|1609.9|1611.1|1609.9|1611|1609.8|5
1654184070000|2022-06-02 15:34:30|1610.7|1609.5|1610.5|1609.3|1610.7|1609.5|1610.5|1609.3|45
1654184080000|2022-06-02 15:34:40|||||||||4
1654184090000|2022-06-02 15:34:50|1610.7|1609.5|1610.8|1609.6|1610.9|1609.7|1610.7|1609.5|14
1654184100000|2022-06-02 15:35:00|1610.9|1609.7|1610.7|1609.5|1610.9|1609.7|1610.7|1609.5|6
1654184110000|2022-06-02 15:35:10|1610.6|1609.4|1610.5|1609.3|1610.6|1609.4|1610.5|1609.3|24
1654184120000|2022-06-02 15:35:20|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|9
1654184130000|2022-06-02 15:35:30|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|0
1654184140000|2022-06-02 15:35:40|1610.6|1609.4|1610.5|1609.3|1610.6|1609.4|1610.5|1609.3|10
1654184150000|2022-06-02 15:35:50|1610.4|1609.2|1610.5|1609.3|1610.5|1609.3|1610.4|1609.2|0
1654184160000|2022-06-02 15:36:00|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|4
1654184170000|2022-06-02 15:36:10|1610.9|1609.7|1610.8|1609.6|1610.9|1609.7|1610.8|1609.6|17
1654184180000|2022-06-02 15:36:20|1610.7|1609.5|1610.8|1609.6|1610.8|1609.6|1610.7|1609.5|5
1654184190000|2022-06-02 15:36:30|1610.6|1609.4|1611|1609.8|1611|1609.8|1610.6|1609.4|14
1654184210000|2022-06-02 15:36:50|1610.9|1609.7|1610.5|1609.3|1611|1609.8|1610.5|1609.3|4
1654184220000|2022-06-02 15:37:00|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|6
1654184230000|2022-06-02 15:37:10|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|2
1654184240000|2022-06-02 15:37:20|1611|1609.8|1611|1609.8|1611|1609.8|1610.9|1609.7|12
1654184260000|2022-06-02 15:37:40|1610.9|1609.7|1610.5|1609.3|1611|1609.8|1610.5|1609.3|22
1654184270000|2022-06-02 15:37:50|||||||||6
1654184290000|2022-06-02 15:38:10|1610.4|1609.2|1610.4|1609.2|1610.7|1609.5|1610.4|1609.2|51
1654184300000|2022-06-02 15:38:20|1610.5|1609.3|1610.9|1609.7|1610.9|1609.7|1610.5|1609.3|59
1654184310000|2022-06-02 15:38:30|1611.2|1610|1611.2|1610|1611.2|1610|1611|1609.8|28
1654184320000|2022-06-02 15:38:40|1611.1|1609.9|1611.2|1610|1611.2|1610|1611|1609.8|5
1654184330000|2022-06-02 15:38:50|||||||||2
1654184340000|2022-06-02 15:39:00|1611.3|1610.1|1611.2|1610|1611.5|1610.3|1611.2|1610|19
1654184350000|2022-06-02 15:39:10|1611.3|1610.1|1611.5|1610.3|1611.5|1610.3|1611.3|1610.1|5
1654184360000|2022-06-02 15:39:20|1611.7|1610.5|1611.8|1610.6|1611.8|1610.6|1611.7|1610.5|8
1654184370000|2022-06-02 15:39:30|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|3
1654184380000|2022-06-02 15:39:40|1611.8|1610.6|1611.7|1610.5|1611.8|1610.6|1611.7|1610.5|8
1654184390000|2022-06-02 15:39:50|||||||||4
1654184400000|2022-06-02 15:40:00|1612|1610.8|1611.6|1610.4|1612|1610.8|1611.6|1610.4|13
1654184410000|2022-06-02 15:40:10|1611.7|1610.5|1611.8|1610.6|1611.8|1610.6|1611.7|1610.5|3
1654184420000|2022-06-02 15:40:20|1612.1|1610.9|1612|1610.8|1612.1|1610.9|1612|1610.8|24
1654184430000|2022-06-02 15:40:30|1611.9|1610.7|1612.1|1610.9|1612.1|1610.9|1611.9|1610.7|2
1654184440000|2022-06-02 15:40:40|1612.2|1611|1612.6|1611.4|1612.6|1611.4|1612.1|1610.9|32
1654184450000|2022-06-02 15:40:50|||||||||7
1654184460000|2022-06-02 15:41:00|1612.5|1611.3|1612.7|1611.5|1612.7|1611.5|1612.5|1611.3|35
1654184470000|2022-06-02 15:41:10|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|23
1654184480000|2022-06-02 15:41:20|1612.7|1611.5|1612.9|1611.7|1612.9|1611.7|1612.7|1611.5|28
1654184490000|2022-06-02 15:41:30|1612.8|1611.6|1612.8|1611.6|1612.9|1611.7|1612.7|1611.5|33
1654184500000|2022-06-02 15:41:40|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|3
1654184510000|2022-06-02 15:41:50|1612.7|1611.5|1612.8|1611.6|1612.8|1611.6|1612.7|1611.5|31
1654184520000|2022-06-02 15:42:00|||||||||5
1654184530000|2022-06-02 15:42:10|1612.9|1611.7|1612.7|1611.5|1612.9|1611.7|1612.7|1611.5|14
1654184540000|2022-06-02 15:42:20|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1
1654184550000|2022-06-02 15:42:30|1612.7|1611.5|1612.6|1611.4|1612.7|1611.5|1612.4|1611.2|9
1654184560000|2022-06-02 15:42:40|1612.5|1611.3|1612.4|1611.2|1612.5|1611.3|1612.4|1611.2|6
1654184570000|2022-06-02 15:42:50|||||||||5
1654184580000|2022-06-02 15:43:00|1612.3|1611.1|1612.4|1611.2|1612.4|1611.2|1612.3|1611.1|14
1654184590000|2022-06-02 15:43:10|1612.3|1611.1|1612.4|1611.2|1612.4|1611.2|1612.3|1611.1|11
1654184600000|2022-06-02 15:43:20|||||||||4
1654184610000|2022-06-02 15:43:30|1612.3|1611.1|1612.2|1611|1612.3|1611.1|1612.2|1611|2
1654184620000|2022-06-02 15:43:40|1612.1|1610.9|1612|1610.8|1612.1|1610.9|1611.9|1610.7|9
1654184630000|2022-06-02 15:43:50|||||||||15
1654184640000|2022-06-02 15:44:00|1612.1|1610.9|1612|1610.8|1612.2|1611|1612|1610.8|18
1654184650000|2022-06-02 15:44:10|1611.9|1610.7|1612|1610.8|1612.1|1610.9|1611.9|1610.7|4
1654184660000|2022-06-02 15:44:20|1612.5|1611.3|1613.1|1611.9|1613.1|1611.9|1612.4|1611.2|61
1654184670000|2022-06-02 15:44:30|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|5
1654184680000|2022-06-02 15:44:40|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|7
1654184690000|2022-06-02 15:44:50|||||||||2
1654184700000|2022-06-02 15:45:00|1613.4|1612.2|1612.9|1611.7|1613.4|1612.2|1612.9|1611.7|27
1654184710000|2022-06-02 15:45:10|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|21
1654184720000|2022-06-02 15:45:20|1613|1611.8|1612.9|1611.7|1613|1611.8|1612.9|1611.7|16
1654184730000|2022-06-02 15:45:30|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1612.6|1611.4|11
1654184740000|2022-06-02 15:45:40|1612.7|1611.5|1612.8|1611.6|1612.9|1611.7|1612.7|1611.5|3
1654184750000|2022-06-02 15:45:50|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|1612.8|1611.6|17
1654184760000|2022-06-02 15:46:00|1612.8|1611.6|1613.2|1612|1613.2|1612|1612.7|1611.5|21
1654184770000|2022-06-02 15:46:10|1613.3|1612.1|1613.2|1612|1613.4|1612.2|1613.1|1611.9|14
1654184780000|2022-06-02 15:46:20|1613.3|1612.1|1613.1|1611.9|1613.3|1612.1|1613.1|1611.9|8
1654184790000|2022-06-02 15:46:30|1613|1611.8|1612.6|1611.4|1613|1611.8|1612.6|1611.4|20
1654184800000|2022-06-02 15:46:40|1612.5|1611.3|1612.4|1611.2|1612.5|1611.3|1612.4|1611.2|4
1654184810000|2022-06-02 15:46:50|1612.5|1611.3|1611.7|1610.5|1612.6|1611.4|1611.7|1610.5|40
1654184820000|2022-06-02 15:47:00|1611.8|1610.6|1612|1610.8|1612|1610.8|1611.8|1610.6|13
1654184830000|2022-06-02 15:47:10|1612.1|1610.9|1612|1610.8|1612.2|1611|1612|1610.8|17
1654184840000|2022-06-02 15:47:20|||||||||4
1654184850000|2022-06-02 15:47:30|1611.9|1610.7|1611.9|1610.7|1612|1610.8|1611.9|1610.7|6
1654184860000|2022-06-02 15:47:40|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|6
1654184870000|2022-06-02 15:47:50|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|1612.2|1611|13
1654184880000|2022-06-02 15:48:00|1612.2|1611|1611.9|1610.7|1612.3|1611.1|1611.9|1610.7|29
1654184890000|2022-06-02 15:48:10|1611.6|1610.4|1611.6|1610.4|1611.6|1610.4|1611.5|1610.3|7
1654184900000|2022-06-02 15:48:20|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|0
1654184910000|2022-06-02 15:48:30|1611.6|1610.4|1611.7|1610.5|1611.7|1610.5|1611.6|1610.4|6
1654184920000|2022-06-02 15:48:40|1611.8|1610.6|1611.7|1610.5|1611.8|1610.6|1611.7|1610.5|6
1654184930000|2022-06-02 15:48:50|1611.5|1610.3|1611.8|1610.6|1611.9|1610.7|1611.5|1610.3|98
1654184940000|2022-06-02 15:49:00|1611.9|1610.7|1611.7|1610.5|1611.9|1610.7|1611.7|1610.5|8
1654184950000|2022-06-02 15:49:10|1611.8|1610.6|1611.7|1610.5|1611.8|1610.6|1611.7|1610.5|4
1654184960000|2022-06-02 15:49:20|||||||||1
1654184970000|2022-06-02 15:49:30|1612|1610.8|1612|1610.8|1612|1610.8|1612|1610.8|28
1654184980000|2022-06-02 15:49:40|||||||||1
1654184990000|2022-06-02 15:49:50|||||||||10
1654185000000|2022-06-02 15:50:00|1611.9|1610.7|1612|1610.8|1612|1610.8|1611.9|1610.7|17
1654185010000|2022-06-02 15:50:10|1611.9|1610.7|1612|1610.8|1612.4|1611.2|1611.9|1610.7|34
1654185020000|2022-06-02 15:50:20|1611.9|1610.7|1611.4|1610.2|1611.9|1610.7|1611.4|1610.2|23
1654185030000|2022-06-02 15:50:30|1611.3|1610.1|1610.9|1609.7|1611.3|1610.1|1610.8|1609.6|41
1654185040000|2022-06-02 15:50:40|1610.8|1609.6|1611|1609.8|1611.2|1610|1610.1|1608.9|122
1654185050000|2022-06-02 15:50:50|1611.3|1610.1|1611|1609.8|1611.3|1610.1|1611|1609.8|41
1654185060000|2022-06-02 15:51:00|1610.9|1609.7|1611.1|1609.9|1611.2|1610|1610.9|1609.7|14
1654185070000|2022-06-02 15:51:10|1611.2|1610|1611.2|1610|1611.3|1610.1|1611.2|1610|3
1654185080000|2022-06-02 15:51:20|1611.3|1610.1|1611.1|1609.9|1611.3|1610.1|1611.1|1609.9|4
1654185090000|2022-06-02 15:51:30|1611|1609.8|1610.9|1609.7|1611.1|1609.9|1610.9|1609.7|32
1654185100000|2022-06-02 15:51:40|1610.8|1609.6|1611.1|1609.9|1611.1|1609.9|1610.8|1609.6|22
1654185110000|2022-06-02 15:51:50|1611.2|1610|1611.4|1610.2|1611.7|1610.5|1611.2|1610|77
1654185120000|2022-06-02 15:52:00|1611.3|1610.1|1611.2|1610|1611.5|1610.3|1611.1|1609.9|20
1654185130000|2022-06-02 15:52:10|1611.1|1609.9|1611.2|1610|1611.2|1610|1611.1|1609.9|22
1654185140000|2022-06-02 15:52:20|1611.1|1609.9|1610.9|1609.7|1611.1|1609.9|1610.7|1609.5|37
1654185150000|2022-06-02 15:52:30|1610.8|1609.6|1610.9|1609.7|1610.9|1609.7|1610.8|1609.6|21
1654185160000|2022-06-02 15:52:40|||||||||1
1654185170000|2022-06-02 15:52:50|||||||||5
1654185180000|2022-06-02 15:53:00|1611.2|1610|1611.2|1610|1611.2|1610|1611.2|1610|6
1654185190000|2022-06-02 15:53:10|1610.9|1609.7|1611|1609.8|1611|1609.8|1610.8|1609.6|26
1654185200000|2022-06-02 15:53:20|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|12
1654185210000|2022-06-02 15:53:30|1611|1609.8|1611|1609.8|1611.1|1609.9|1611|1609.8|6
1654185220000|2022-06-02 15:53:40|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|3
1654185230000|2022-06-02 15:53:50|1610.8|1609.6|1611.1|1609.9|1611.1|1609.9|1610.8|1609.6|7
1654185240000|2022-06-02 15:54:00|1611|1609.8|1611.3|1610.1|1611.4|1610.2|1611|1609.8|21
1654185250000|2022-06-02 15:54:10|1611.6|1610.4|1611.6|1610.4|1611.6|1610.4|1611.5|1610.3|6
1654185260000|2022-06-02 15:54:20|1611.5|1610.3|1611.7|1610.5|1611.7|1610.5|1611.5|1610.3|4
1654185270000|2022-06-02 15:54:30|1611.8|1610.6|1611.7|1610.5|1611.8|1610.6|1611.6|1610.4|9
1654185280000|2022-06-02 15:54:40|1611.9|1610.7|1612.1|1610.9|1612.2|1611|1611.9|1610.7|43
1654185290000|2022-06-02 15:54:50|1612.4|1611.2|1612|1610.8|1612.4|1611.2|1612|1610.8|17
1654185300000|2022-06-02 15:55:00|1612.1|1610.9|1612|1610.8|1612.1|1610.9|1612|1610.8|5
1654185310000|2022-06-02 15:55:10|1612.1|1610.9|1611.9|1610.7|1612.1|1610.9|1611.9|1610.7|4
1654185320000|2022-06-02 15:55:20|1612|1610.8|1612.1|1610.9|1612.1|1610.9|1612|1610.8|7
1654185330000|2022-06-02 15:55:30|1612.3|1611.1|1612.4|1611.2|1612.5|1611.3|1612.3|1611.1|26
1654185340000|2022-06-02 15:55:40|1612.2|1611|1612.3|1611.1|1612.3|1611.1|1611.9|1610.7|35
1654185350000|2022-06-02 15:55:50|1612.2|1611|1612.6|1611.4|1612.6|1611.4|1612.2|1611|21
1654185360000|2022-06-02 15:56:00|1612.5|1611.3|1612.6|1611.4|1612.6|1611.4|1612.5|1611.3|26
1654185370000|2022-06-02 15:56:10|1612.5|1611.3|1612.6|1611.4|1612.6|1611.4|1612.3|1611.1|3
1654185380000|2022-06-02 15:56:20|1612.5|1611.3|1612.7|1611.5|1612.7|1611.5|1612.5|1611.3|18
1654185390000|2022-06-02 15:56:30|1612.5|1611.3|1612.5|1611.3|1612.6|1611.4|1612.5|1611.3|5
1654185400000|2022-06-02 15:56:40|||||||||1
1654185410000|2022-06-02 15:56:50|||||||||7
1654185420000|2022-06-02 15:57:00|1612.4|1611.2|1612.3|1611.1|1612.4|1611.2|1612.3|1611.1|16
1654185440000|2022-06-02 15:57:20|1612.2|1611|1612.1|1610.9|1612.2|1611|1612.1|1610.9|7
1654185450000|2022-06-02 15:57:30|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|105
1654185460000|2022-06-02 15:57:40|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|4
1654185470000|2022-06-02 15:57:50|||||||||6
1654185480000|2022-06-02 15:58:00|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|1611.7|1610.5|6
1654185490000|2022-06-02 15:58:10|1612|1610.8|1612|1610.8|1612|1610.8|1612|1610.8|3
1654185500000|2022-06-02 15:58:20|1612.1|1610.9|1612.2|1611|1612.4|1611.2|1612.1|1610.9|31
1654185510000|2022-06-02 15:58:30|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|3
1654185520000|2022-06-02 15:58:40|||||||||5
1654185530000|2022-06-02 15:58:50|||||||||1
1654185540000|2022-06-02 15:59:00|1612.2|1611|1612.1|1610.9|1612.3|1611.1|1612.1|1610.9|14
1654185550000|2022-06-02 15:59:10|1612|1610.8|1612|1610.8|1612|1610.8|1612|1610.8|8
1654185560000|2022-06-02 15:59:20|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|3
1654185570000|2022-06-02 15:59:30|1612|1610.8|1611.9|1610.7|1612|1610.8|1611.9|1610.7|14
1654185580000|2022-06-02 15:59:40|1611.8|1610.6|1611.7|1610.5|1611.8|1610.6|1611.6|1610.4|17
1654185590000|2022-06-02 15:59:50|1611.6|1610.4|1611.5|1610.3|1611.7|1610.5|1611.5|1610.3|22
1654185600000|2022-06-02 16:00:00|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|1611.6|1610.4|36
1654185610000|2022-06-02 16:00:10|1611.9|1610.7|1611.3|1610.1|1612|1610.8|1611.3|1610.1|16
1654185620000|2022-06-02 16:00:20|1611.2|1610|1611.6|1610.4|1611.6|1610.4|1611.1|1609.9|34
1654185630000|2022-06-02 16:00:30|1611.3|1610.1|1611|1609.8|1611.3|1610.1|1611|1609.8|21
1654185640000|2022-06-02 16:00:40|1611.2|1610|1611.2|1610|1611.2|1610|1611|1609.8|3
1654185650000|2022-06-02 16:00:50|||||||||1
1654185660000|2022-06-02 16:01:00|1611.3|1610.1|1611.2|1610|1611.3|1610.1|1611.2|1610|9
1654185670000|2022-06-02 16:01:10|1611.1|1609.9|1610.5|1609.3|1611.1|1609.9|1610.5|1609.3|38
1654185680000|2022-06-02 16:01:20|1610.6|1609.4|1610.9|1609.7|1611|1609.8|1610.4|1609.2|77
1654185690000|2022-06-02 16:01:30|1611|1609.8|1611|1609.8|1611.1|1609.9|1610.9|1609.7|14
1654185700000|2022-06-02 16:01:40|1610.9|1609.7|1610.9|1609.7|1611.1|1609.9|1610.9|1609.7|9
1654185710000|2022-06-02 16:01:50|1611|1609.8|1611.1|1609.9|1611.1|1609.9|1610.9|1609.7|4
1654185720000|2022-06-02 16:02:00|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1611.2|1610|33
1654185730000|2022-06-02 16:02:10|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1611.1|1609.9|28
1654185740000|2022-06-02 16:02:20|1611.2|1610|1611|1609.8|1611.3|1610.1|1611|1609.8|9
1654185750000|2022-06-02 16:02:30|1611.1|1609.9|1611.1|1609.9|1611.3|1610.1|1611.1|1609.9|11
1654185760000|2022-06-02 16:02:40|1611|1609.8|1611|1609.8|1611|1609.8|1611|1609.8|6
1654185780000|2022-06-02 16:03:00|1610.9|1609.7|1611|1609.8|1611|1609.8|1610.9|1609.7|20
1654185790000|2022-06-02 16:03:10|1611.2|1610|1611|1609.8|1611.2|1610|1611|1609.8|0
1654185800000|2022-06-02 16:03:20|1611.1|1609.9|1611.1|1609.9|1611.2|1610|1611|1609.8|3
1654185810000|2022-06-02 16:03:30|1611|1609.8|1611|1609.8|1611.1|1609.9|1611|1609.8|5
1654185820000|2022-06-02 16:03:40|1610.9|1609.7|1611.1|1609.9|1611.2|1610|1610.9|1609.7|1
1654185830000|2022-06-02 16:03:50|1611.2|1610|1611.1|1609.9|1611.2|1610|1611.1|1609.9|4
1654185840000|2022-06-02 16:04:00|||||||||3
1654185850000|2022-06-02 16:04:10|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|20
1654185860000|2022-06-02 16:04:20|1610.7|1609.5|1611|1609.8|1611|1609.8|1610.7|1609.5|24
1654185870000|2022-06-02 16:04:30|||||||||2
1654185880000|2022-06-02 16:04:40|1611.1|1609.9|1611.3|1610.1|1611.4|1610.2|1611.1|1609.9|79
1654185890000|2022-06-02 16:04:50|1611.2|1610|1611|1609.8|1611.3|1610.1|1611|1609.8|15
1654185900000|2022-06-02 16:05:00|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|1611|1609.8|34
1654185910000|2022-06-02 16:05:10|1610.8|1609.6|1610.9|1609.7|1611.1|1609.9|1610.8|1609.6|8
1654185920000|2022-06-02 16:05:20|1611|1609.8|1611|1609.8|1611|1609.8|1611|1609.8|2
1654185930000|2022-06-02 16:05:30|1610.9|1609.7|1610.8|1609.6|1610.9|1609.7|1610.8|1609.6|9
1654185940000|2022-06-02 16:05:40|1610.9|1609.7|1610.8|1609.6|1610.9|1609.7|1610.8|1609.6|6
1654185950000|2022-06-02 16:05:50|||||||||7
1654185960000|2022-06-02 16:06:00|||||||||9
1654185970000|2022-06-02 16:06:10|1611|1609.8|1610.9|1609.7|1611|1609.8|1610.8|1609.6|17
1654185980000|2022-06-02 16:06:20|1611|1609.8|1611|1609.8|1611|1609.8|1610.9|1609.7|1
1654185990000|2022-06-02 16:06:30|1610.9|1609.7|1611|1609.8|1611|1609.8|1610.8|1609.6|83
1654186000000|2022-06-02 16:06:40|1610.9|1609.7|1610.9|1609.7|1611|1609.8|1610.8|1609.6|76
1654186010000|2022-06-02 16:06:50|1611|1609.8|1610.9|1609.7|1611|1609.8|1610.8|1609.6|194
1654186020000|2022-06-02 16:07:00|1610.8|1609.6|1611|1609.8|1611|1609.8|1610.8|1609.6|17
1654186030000|2022-06-02 16:07:10|1611.2|1610|1611.4|1610.2|1611.5|1610.3|1611.2|1610|17
1654186040000|2022-06-02 16:07:20|1611.5|1610.3|1611.5|1610.3|1611.6|1610.4|1611.4|1610.2|56
1654186050000|2022-06-02 16:07:30|1611.3|1610.1|1611.2|1610|1611.4|1610.2|1611.1|1609.9|51
1654186060000|2022-06-02 16:07:40|1611.3|1610.1|1611.2|1610|1611.4|1610.2|1611.1|1609.9|59
1654186070000|2022-06-02 16:07:50|1611.3|1610.1|1611.4|1610.2|1611.4|1610.2|1611.3|1610.1|1
1654186080000|2022-06-02 16:08:00|1611.5|1610.3|1611.3|1610.1|1611.5|1610.3|1611.3|1610.1|24
1654186090000|2022-06-02 16:08:10|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1611.3|1610.1|28
1654186100000|2022-06-02 16:08:20|1611.3|1610.1|1611.4|1610.2|1611.4|1610.2|1611.3|1610.1|7
1654186110000|2022-06-02 16:08:30|1611.5|1610.3|1611.6|1610.4|1611.6|1610.4|1611.4|1610.2|15
1654186120000|2022-06-02 16:08:40|1611.5|1610.3|1611.4|1610.2|1611.5|1610.3|1611.3|1610.1|6
1654186130000|2022-06-02 16:08:50|1611.6|1610.4|1611.6|1610.4|1611.6|1610.4|1611.5|1610.3|3
1654186140000|2022-06-02 16:09:00|1611.4|1610.2|1611.1|1609.9|1611.4|1610.2|1611.1|1609.9|7
1654186150000|2022-06-02 16:09:10|1610.9|1609.7|1610.9|1609.7|1611.1|1609.9|1610.9|1609.7|15
1654186160000|2022-06-02 16:09:20|1610.7|1609.5|1610.4|1609.2|1610.7|1609.5|1610.4|1609.2|66
1654186170000|2022-06-02 16:09:30|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|1610.5|1609.3|17
1654186180000|2022-06-02 16:09:40|1610.7|1609.5|1610.8|1609.6|1610.8|1609.6|1610.6|1609.4|17
1654186190000|2022-06-02 16:09:50|1610.7|1609.5|1610.3|1609.1|1610.7|1609.5|1610.2|1609|14
1654186200000|2022-06-02 16:10:00|1610.2|1609|1610.3|1609.1|1610.3|1609.1|1610.2|1609|10
1654186210000|2022-06-02 16:10:10|||||||||3
1654186220000|2022-06-02 16:10:20|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|3
1654186230000|2022-06-02 16:10:30|1610.3|1609.1|1610.2|1609|1610.4|1609.2|1610|1608.8|136
1654186240000|2022-06-02 16:10:40|1610.3|1609.1|1610.2|1609|1610.3|1609.1|1610.2|1609|9
1654186250000|2022-06-02 16:10:50|1610.1|1608.9|1610.3|1609.1|1610.5|1609.3|1610.1|1608.9|49
1654186260000|2022-06-02 16:11:00|1610.2|1609|1610.2|1609|1610.3|1609.1|1610.2|1609|3
1654186270000|2022-06-02 16:11:10|1610.1|1608.9|1610|1608.8|1610.2|1609|1609.9|1608.7|24
1654186280000|2022-06-02 16:11:20|1609.8|1608.6|1609.8|1608.6|1609.9|1608.7|1609.8|1608.6|8
1654186290000|2022-06-02 16:11:30|1609.9|1608.7|1609.7|1608.5|1609.9|1608.7|1609.7|1608.5|6
1654186300000|2022-06-02 16:11:40|1609.8|1608.6|1609.8|1608.6|1609.8|1608.6|1609.7|1608.5|12
1654186310000|2022-06-02 16:11:50|1610|1608.8|1610|1608.8|1610|1608.8|1609.9|1608.7|4
1654186320000|2022-06-02 16:12:00|||||||||1
1654186330000|2022-06-02 16:12:10|1610.1|1608.9|1610|1608.8|1610.2|1609|1609.9|1608.7|8
1654186340000|2022-06-02 16:12:20|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|5
1654186350000|2022-06-02 16:12:30|1610|1608.8|1610.1|1608.9|1610.2|1609|1610|1608.8|4
1654186360000|2022-06-02 16:12:40|1610|1608.8|1610|1608.8|1610|1608.8|1610|1608.8|15
1654186370000|2022-06-02 16:12:50|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|16
1654186380000|2022-06-02 16:13:00|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|7
1654186390000|2022-06-02 16:13:10|||||||||16
1654186400000|2022-06-02 16:13:20|||||||||1
1654186410000|2022-06-02 16:13:30|1610.1|1608.9|1609.9|1608.7|1610.1|1608.9|1609.9|1608.7|13
1654186420000|2022-06-02 16:13:40|1609.8|1608.6|1610.3|1609.1|1610.4|1609.2|1609.6|1608.4|75
1654186430000|2022-06-02 16:13:50|1610.2|1609|1610.1|1608.9|1610.4|1609.2|1610.1|1608.9|10
1654186440000|2022-06-02 16:14:00|1610.2|1609|1610.4|1609.2|1610.4|1609.2|1610.2|1609|9
1654186450000|2022-06-02 16:14:10|1610.3|1609.1|1610.4|1609.2|1610.4|1609.2|1610.3|1609.1|11
1654186460000|2022-06-02 16:14:20|1610.5|1609.3|1610.5|1609.3|1610.6|1609.4|1610.4|1609.2|8
1654186470000|2022-06-02 16:14:30|1610.6|1609.4|1610.9|1609.7|1610.9|1609.7|1610.5|1609.3|41
1654186480000|2022-06-02 16:14:40|||||||||12
1654186490000|2022-06-02 16:14:50|1611|1609.8|1611|1609.8|1611|1609.8|1611|1609.8|3
1654186500000|2022-06-02 16:15:00|1611.2|1610|1611.2|1610|1611.2|1610|1611.2|1610|25
1654186510000|2022-06-02 16:15:10|||||||||5
1654186520000|2022-06-02 16:15:20|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1
1654186530000|2022-06-02 16:15:30|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|12
1654186540000|2022-06-02 16:15:40|1611.4|1610.2|1611.6|1610.4|1611.6|1610.4|1611.4|1610.2|24
1654186550000|2022-06-02 16:15:50|1611.5|1610.3|1611.3|1610.1|1611.6|1610.4|1611.2|1610|41
1654186560000|2022-06-02 16:16:00|1611.2|1610|1611.5|1610.3|1611.6|1610.4|1611.2|1610|4
1654186570000|2022-06-02 16:16:10|1611.6|1610.4|1611.5|1610.3|1611.6|1610.4|1611.4|1610.2|15
1654186580000|2022-06-02 16:16:20|1611.4|1610.2|1611.5|1610.3|1611.5|1610.3|1611.4|1610.2|7
1654186590000|2022-06-02 16:16:30|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|17
1654186600000|2022-06-02 16:16:40|1611.1|1609.9|1611.1|1609.9|1611.2|1610|1611.1|1609.9|24
1654186610000|2022-06-02 16:16:50|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|1610.8|1609.6|22
1654186620000|2022-06-02 16:17:00|1611|1609.8|1610.9|1609.7|1611|1609.8|1610.9|1609.7|6
1654186630000|2022-06-02 16:17:10|||||||||16
1654186640000|2022-06-02 16:17:20|1611|1609.8|1610.9|1609.7|1611|1609.8|1610.9|1609.7|4
1654186650000|2022-06-02 16:17:30|1610.8|1609.6|1610.7|1609.5|1610.8|1609.6|1610.7|1609.5|17
1654186660000|2022-06-02 16:17:40|1610.6|1609.4|1610.8|1609.6|1610.8|1609.6|1610.6|1609.4|7
1654186680000|2022-06-02 16:18:00|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|1610.6|1609.4|3
1654186690000|2022-06-02 16:18:10|1610.8|1609.6|1610.7|1609.5|1610.8|1609.6|1610.6|1609.4|12
1654186700000|2022-06-02 16:18:20|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|6
1654186710000|2022-06-02 16:18:30|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|12
1654186720000|2022-06-02 16:18:40|||||||||4
1654186730000|2022-06-02 16:18:50|||||||||2
1654186740000|2022-06-02 16:19:00|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|4
1654186750000|2022-06-02 16:19:10|1611.1|1609.9|1611.6|1610.4|1611.6|1610.4|1610.9|1609.7|28
1654186760000|2022-06-02 16:19:20|1611.5|1610.3|1611.8|1610.6|1611.8|1610.6|1611.5|1610.3|29
1654186770000|2022-06-02 16:19:30|1611.7|1610.5|1611.8|1610.6|1611.8|1610.6|1611.7|1610.5|11
1654186780000|2022-06-02 16:19:40|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|1611.6|1610.4|3
1654186790000|2022-06-02 16:19:50|1611.4|1610.2|1611.4|1610.2|1611.5|1610.3|1611.4|1610.2|29
1654186800000|2022-06-02 16:20:00|1611.3|1610.1|1611.5|1610.3|1611.6|1610.4|1611.3|1610.1|12
1654186810000|2022-06-02 16:20:10|1611.4|1610.2|1611.5|1610.3|1611.6|1610.4|1611.4|1610.2|20
1654186820000|2022-06-02 16:20:20|1611.7|1610.5|1611.6|1610.4|1611.7|1610.5|1611.6|1610.4|47
1654186830000|2022-06-02 16:20:30|1611.9|1610.7|1614.4|1613.2|1614.4|1613.2|1611.9|1610.7|340
1654186840000|2022-06-02 16:20:40|1614.2|1613|1614.2|1613|1614.4|1613.2|1614.1|1612.9|51
1654186850000|2022-06-02 16:20:50|1614.3|1613.1|1614.5|1613.3|1614.6|1613.4|1614.1|1612.9|50
1654186860000|2022-06-02 16:21:00|1614.4|1613.2|1614.5|1613.3|1614.5|1613.3|1614.3|1613.1|15
1654186870000|2022-06-02 16:21:10|1614.6|1613.4|1614.5|1613.3|1614.6|1613.4|1614.4|1613.2|45
1654186880000|2022-06-02 16:21:20|1614.2|1613|1614.1|1612.9|1614.3|1613.1|1614.1|1612.9|46
1654186890000|2022-06-02 16:21:30|1614.2|1613|1614.2|1613|1614.2|1613|1614.2|1613|17
1654186900000|2022-06-02 16:21:40|1614.3|1613.1|1614.4|1613.2|1614.4|1613.2|1614.3|1613.1|14
1654186910000|2022-06-02 16:21:50|1614.3|1613.1|1614.1|1612.9|1614.3|1613.1|1614.1|1612.9|30
1654186920000|2022-06-02 16:22:00|1614.2|1613|1614|1612.8|1614.2|1613|1614|1612.8|35
1654186930000|2022-06-02 16:22:10|1614.1|1612.9|1613.9|1612.7|1614.1|1612.9|1613.7|1612.5|20
1654186940000|2022-06-02 16:22:20|1614|1612.8|1614|1612.8|1614.1|1612.9|1613.9|1612.7|10
1654186950000|2022-06-02 16:22:30|1614.1|1612.9|1614|1612.8|1614.2|1613|1614|1612.8|8
1654186960000|2022-06-02 16:22:40|1614.1|1612.9|1614.3|1613.1|1614.3|1613.1|1614.1|1612.9|9
1654186970000|2022-06-02 16:22:50|1614.2|1613|1614.1|1612.9|1614.2|1613|1614.1|1612.9|14
1654186980000|2022-06-02 16:23:00|1614.2|1613|1614.1|1612.9|1614.2|1613|1614.1|1612.9|8
1654186990000|2022-06-02 16:23:10|1614.2|1613|1614.1|1612.9|1614.2|1613|1614.1|1612.9|9
1654187000000|2022-06-02 16:23:20|1614.2|1613|1614.2|1613|1614.2|1613|1614.2|1613|3
1654187010000|2022-06-02 16:23:30|1613.9|1612.7|1614|1612.8|1614|1612.8|1613.9|1612.7|29
1654187020000|2022-06-02 16:23:40|1614.2|1613|1614.2|1613|1614.2|1613|1614.2|1613|25
1654187030000|2022-06-02 16:23:50|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|4
1654187040000|2022-06-02 16:24:00|1614|1612.8|1614.2|1613|1614.2|1613|1614|1612.8|7
1654187050000|2022-06-02 16:24:10|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|25
1654187060000|2022-06-02 16:24:20|||||||||6
1654187070000|2022-06-02 16:24:30|1614.2|1613|1614.5|1613.3|1614.5|1613.3|1614.2|1613|61
1654187080000|2022-06-02 16:24:40|1614.4|1613.2|1614.5|1613.3|1614.5|1613.3|1614.4|1613.2|16
1654187090000|2022-06-02 16:24:50|1614.4|1613.2|1614.5|1613.3|1614.5|1613.3|1614.2|1613|34
1654187100000|2022-06-02 16:25:00|1614.4|1613.2|1615|1613.8|1615|1613.8|1614.4|1613.2|25
1654187110000|2022-06-02 16:25:10|1615.1|1613.9|1615|1613.8|1615.2|1614|1615|1613.8|82
1654187120000|2022-06-02 16:25:20|1615.1|1613.9|1615.1|1613.9|1615.1|1613.9|1615.1|1613.9|10
1654187130000|2022-06-02 16:25:30|||||||||7
1654187140000|2022-06-02 16:25:40|1615.2|1614|1615.5|1614.3|1615.5|1614.3|1615.2|1614|64
1654187150000|2022-06-02 16:25:50|1615.4|1614.2|1615.7|1614.5|1615.9|1614.7|1615.4|1614.2|85
1654187160000|2022-06-02 16:26:00|1615.5|1614.3|1617.1|1615.9|1617.4|1616.2|1615.5|1614.3|97
1654187170000|2022-06-02 16:26:10|1617|1615.8|1616.3|1615.1|1617|1615.8|1616.3|1615.1|134
1654187180000|2022-06-02 16:26:20|1616.4|1615.2|1616.5|1615.3|1616.5|1615.3|1616.4|1615.2|17
1654187190000|2022-06-02 16:26:30|1616.7|1615.5|1616.9|1615.7|1616.9|1615.7|1616.7|1615.5|50
1654187200000|2022-06-02 16:26:40|1616.8|1615.6|1616.8|1615.6|1616.8|1615.6|1616.8|1615.6|12
1654187210000|2022-06-02 16:26:50|1616.7|1615.5|1616.7|1615.5|1616.8|1615.6|1616.6|1615.4|17
1654187220000|2022-06-02 16:27:00|1616.6|1615.4|1616.3|1615.1|1616.7|1615.5|1616.1|1614.9|55
1654187230000|2022-06-02 16:27:10|1616.1|1614.9|1615.8|1614.6|1616.1|1614.9|1615.8|1614.6|22
1654187240000|2022-06-02 16:27:20|1615.9|1614.7|1616.1|1614.9|1616.1|1614.9|1615.9|1614.7|24
1654187250000|2022-06-02 16:27:30|1616.2|1615|1616.3|1615.1|1616.5|1615.3|1616.2|1615|19
1654187260000|2022-06-02 16:27:40|1616.2|1615|1616.2|1615|1616.4|1615.2|1616.2|1615|50
1654187270000|2022-06-02 16:27:50|1616.3|1615.1|1616.2|1615|1616.4|1615.2|1616.2|1615|25
1654187280000|2022-06-02 16:28:00|1616.5|1615.3|1616.2|1615|1616.5|1615.3|1616.2|1615|57
1654187290000|2022-06-02 16:28:10|1616.1|1614.9|1616|1614.8|1616.1|1614.9|1615.9|1614.7|13
1654187300000|2022-06-02 16:28:20|1615.9|1614.7|1615.9|1614.7|1615.9|1614.7|1615.9|1614.7|10
1654187310000|2022-06-02 16:28:30|1616|1614.8|1615.9|1614.7|1616.1|1614.9|1615.9|1614.7|10
1654187320000|2022-06-02 16:28:40|1615.7|1614.5|1615.5|1614.3|1615.7|1614.5|1615.5|1614.3|45
1654187330000|2022-06-02 16:28:50|1615.3|1614.1|1615.3|1614.1|1615.3|1614.1|1615.3|1614.1|6
1654187340000|2022-06-02 16:29:00|1615|1613.8|1614.9|1613.7|1615|1613.8|1614.7|1613.5|58
1654187350000|2022-06-02 16:29:10|1615|1613.8|1614.9|1613.7|1615|1613.8|1614.9|1613.7|20
1654187360000|2022-06-02 16:29:20|1614.7|1613.5|1614.7|1613.5|1614.7|1613.5|1614.6|1613.4|6
1654187370000|2022-06-02 16:29:30|||||||||5
1654187380000|2022-06-02 16:29:40|1614.6|1613.4|1614.5|1613.3|1614.6|1613.4|1614.3|1613.1|28
1654187390000|2022-06-02 16:29:50|1614.3|1613.1|1614.1|1612.9|1614.3|1613.1|1614.1|1612.9|12
1654187400000|2022-06-02 16:30:00|1614|1612.8|1613.9|1612.7|1614|1612.8|1613.7|1612.5|8
1654187410000|2022-06-02 16:30:10|1614|1612.8|1614|1612.8|1614.1|1612.9|1613.9|1612.7|44
1654187420000|2022-06-02 16:30:20|1614.1|1612.9|1613.9|1612.7|1614.1|1612.9|1613.8|1612.6|11
1654187430000|2022-06-02 16:30:30|1614.1|1612.9|1614|1612.8|1614.1|1612.9|1613.9|1612.7|24
1654187440000|2022-06-02 16:30:40|1613.9|1612.7|1613.8|1612.6|1613.9|1612.7|1613.7|1612.5|11
1654187450000|2022-06-02 16:30:50|1613.9|1612.7|1614|1612.8|1614|1612.8|1613.9|1612.7|17
1654187460000|2022-06-02 16:31:00|1614.1|1612.9|1614|1612.8|1614.1|1612.9|1613.8|1612.6|7
1654187470000|2022-06-02 16:31:10|1614.1|1612.9|1614.1|1612.9|1614.2|1613|1613.8|1612.6|56
1654187480000|2022-06-02 16:31:20|1614|1612.8|1614|1612.8|1614|1612.8|1614|1612.8|1
1654187490000|2022-06-02 16:31:30|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|5
1654187500000|2022-06-02 16:31:40|1614.2|1613|1614.2|1613|1614.2|1613|1614.1|1612.9|6
1654187510000|2022-06-02 16:31:50|||||||||7
1654187520000|2022-06-02 16:32:00|1614.1|1612.9|1614.5|1613.3|1614.5|1613.3|1614.1|1612.9|21
1654187530000|2022-06-02 16:32:10|1614.4|1613.2|1614.6|1613.4|1614.6|1613.4|1614.4|1613.2|5
1654187540000|2022-06-02 16:32:20|1614.7|1613.5|1614.7|1613.5|1614.7|1613.5|1614.6|1613.4|8
1654187550000|2022-06-02 16:32:30|1614.6|1613.4|1614.6|1613.4|1614.6|1613.4|1614.6|1613.4|3
1654187560000|2022-06-02 16:32:40|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|17
1654187570000|2022-06-02 16:32:50|1614.9|1613.7|1615.1|1613.9|1615.1|1613.9|1614.9|1613.7|14
1654187580000|2022-06-02 16:33:00|1615|1613.8|1614.9|1613.7|1615.1|1613.9|1614.9|1613.7|15
1654187590000|2022-06-02 16:33:10|1615|1613.8|1615|1613.8|1615|1613.8|1615|1613.8|9
1654187600000|2022-06-02 16:33:20|1615.1|1613.9|1615.3|1614.1|1615.3|1614.1|1615.1|1613.9|11
1654187610000|2022-06-02 16:33:30|1615.4|1614.2|1615.4|1614.2|1615.4|1614.2|1615.2|1614|18
1654187620000|2022-06-02 16:33:40|1615.3|1614.1|1615.1|1613.9|1615.3|1614.1|1615.1|1613.9|8
1654187630000|2022-06-02 16:33:50|1615.2|1614|1615.2|1614|1615.2|1614|1615.2|1614|4
1654187640000|2022-06-02 16:34:00|1615.3|1614.1|1615.4|1614.2|1615.4|1614.2|1615.3|1614.1|5
1654187650000|2022-06-02 16:34:10|||||||||8
1654187660000|2022-06-02 16:34:20|1615.1|1613.9|1615.1|1613.9|1615.1|1613.9|1615|1613.8|5
1654187670000|2022-06-02 16:34:30|||||||||4
1654187680000|2022-06-02 16:34:40|1615|1613.8|1615|1613.8|1615.2|1614|1615|1613.8|41
1654187690000|2022-06-02 16:34:50|1615.1|1613.9|1615.1|1613.9|1615.1|1613.9|1615|1613.8|0
1654187700000|2022-06-02 16:35:00|1615.3|1614.1|1615.4|1614.2|1615.4|1614.2|1615.3|1614.1|9
1654187710000|2022-06-02 16:35:10|||||||||6
1654187720000|2022-06-02 16:35:20|||||||||52
1654187730000|2022-06-02 16:35:30|1615.6|1614.4|1615.6|1614.4|1615.6|1614.4|1615.5|1614.3|13
1654187740000|2022-06-02 16:35:40|||||||||7
1654187750000|2022-06-02 16:35:50|1615.5|1614.3|1615.4|1614.2|1615.5|1614.3|1615.4|1614.2|18
1654187760000|2022-06-02 16:36:00|1615.5|1614.3|1615.5|1614.3|1615.5|1614.3|1615.4|1614.2|4
1654187770000|2022-06-02 16:36:10|1615.4|1614.2|1615.4|1614.2|1615.4|1614.2|1615.4|1614.2|9
1654187780000|2022-06-02 16:36:20|1615.1|1613.9|1615.1|1613.9|1615.1|1613.9|1615.1|1613.9|6
1654187790000|2022-06-02 16:36:30|1615.2|1614|1615.2|1614|1615.2|1614|1615.2|1614|5
1654187800000|2022-06-02 16:36:40|1615.1|1613.9|1615.1|1613.9|1615.2|1614|1614.9|1613.7|5
1654187810000|2022-06-02 16:36:50|1615|1613.8|1615|1613.8|1615|1613.8|1615|1613.8|3
1654187820000|2022-06-02 16:37:00|1615.2|1614|1615|1613.8|1615.2|1614|1615|1613.8|2
1654187830000|2022-06-02 16:37:10|1615.7|1614.5|1615.5|1614.3|1615.7|1614.5|1615.5|1614.3|10
1654187840000|2022-06-02 16:37:20|1615.4|1614.2|1615.5|1614.3|1615.5|1614.3|1615.4|1614.2|12
1654187850000|2022-06-02 16:37:30|1615.6|1614.4|1615.8|1614.6|1615.9|1614.7|1615.5|1614.3|13
1654187860000|2022-06-02 16:37:40|1615.7|1614.5|1615.7|1614.5|1615.9|1614.7|1615.7|1614.5|8
1654187870000|2022-06-02 16:37:50|1615.8|1614.6|1616.1|1614.9|1616.3|1615.1|1615.8|1614.6|56
1654187880000|2022-06-02 16:38:00|1616|1614.8|1616.3|1615.1|1616.3|1615.1|1616|1614.8|29
1654187890000|2022-06-02 16:38:10|1616.1|1614.9|1616.1|1614.9|1616.2|1615|1616.1|1614.9|5
1654187900000|2022-06-02 16:38:20|1616.2|1615|1616.3|1615.1|1616.3|1615.1|1616|1614.8|8
1654187910000|2022-06-02 16:38:30|1616.6|1615.4|1616.6|1615.4|1616.6|1615.4|1616.6|1615.4|8
1654187920000|2022-06-02 16:38:40|||||||||4
1654187930000|2022-06-02 16:38:50|1616.7|1615.5|1616.2|1615|1616.7|1615.5|1616.2|1615|10
1654187940000|2022-06-02 16:39:00|1616.3|1615.1|1616.4|1615.2|1616.5|1615.3|1616.2|1615|14
1654187950000|2022-06-02 16:39:10|1616.5|1615.3|1617|1615.8|1617.1|1615.9|1616.3|1615.1|43
1654187960000|2022-06-02 16:39:20|1616.9|1615.7|1617|1615.8|1617|1615.8|1616.8|1615.6|10
1654187970000|2022-06-02 16:39:30|1617.1|1615.9|1617.6|1616.4|1617.6|1616.4|1617.1|1615.9|29
1654187980000|2022-06-02 16:39:40|1617.7|1616.5|1617.6|1616.4|1617.9|1616.7|1617.5|1616.3|49
1654187990000|2022-06-02 16:39:50|1617.5|1616.3|1617.1|1615.9|1617.5|1616.3|1617.1|1615.9|38
1654188000000|2022-06-02 16:40:00|1617|1615.8|1617.2|1616|1617.3|1616.1|1617|1615.8|19
1654188010000|2022-06-02 16:40:10|1617.1|1615.9|1617.2|1616|1617.6|1616.4|1617.1|1615.9|61
1654188020000|2022-06-02 16:40:20|1617.3|1616.1|1617.3|1616.1|1617.5|1616.3|1617.2|1616|21
1654188030000|2022-06-02 16:40:30|1617.4|1616.2|1617.7|1616.5|1617.7|1616.5|1617.4|1616.2|17
1654188040000|2022-06-02 16:40:40|1617.6|1616.4|1617.8|1616.6|1617.8|1616.6|1617.6|1616.4|3
1654188050000|2022-06-02 16:40:50|1617.6|1616.4|1617.4|1616.2|1617.7|1616.5|1617.2|1616|38
1654188060000|2022-06-02 16:41:00|1617.3|1616.1|1617.6|1616.4|1617.7|1616.5|1617.3|1616.1|33
1654188070000|2022-06-02 16:41:10|1617.7|1616.5|1617.1|1615.9|1617.7|1616.5|1617.1|1615.9|23
1654188080000|2022-06-02 16:41:20|1617|1615.8|1617.1|1615.9|1617.1|1615.9|1617|1615.8|6
1654188090000|2022-06-02 16:41:30|1617|1615.8|1617|1615.8|1617|1615.8|1617|1615.8|3
1654188100000|2022-06-02 16:41:40|1617.1|1615.9|1617.3|1616.1|1617.4|1616.2|1617.1|1615.9|180
1654188110000|2022-06-02 16:41:50|1617.4|1616.2|1617.9|1616.7|1618|1616.8|1617.4|1616.2|14
1654188120000|2022-06-02 16:42:00|1618|1616.8|1618.1|1616.9|1618.1|1616.9|1617.9|1616.7|42
1654188130000|2022-06-02 16:42:10|1618|1616.8|1618.1|1616.9|1618.2|1617|1618|1616.8|23
1654188140000|2022-06-02 16:42:20|1618|1616.8|1618.1|1616.9|1618.1|1616.9|1618|1616.8|2
1654188150000|2022-06-02 16:42:30|1618.4|1617.2|1618.4|1617.2|1618.4|1617.2|1618.3|1617.1|10
1654188160000|2022-06-02 16:42:40|1618.6|1617.4|1618.4|1617.2|1618.7|1617.5|1618.4|1617.2|40
1654188170000|2022-06-02 16:42:50|1618.2|1617|1618.2|1617|1618.2|1617|1618.1|1616.9|25
1654188180000|2022-06-02 16:43:00|1618.1|1616.9|1618.2|1617|1618.3|1617.1|1618.1|1616.9|23
1654188190000|2022-06-02 16:43:10|1618.3|1617.1|1618.3|1617.1|1618.3|1617.1|1618.2|1617|6
1654188200000|2022-06-02 16:43:20|1618.1|1616.9|1618.1|1616.9|1618.1|1616.9|1618.1|1616.9|5
1654188210000|2022-06-02 16:43:30|1618|1616.8|1618.2|1617|1618.4|1617.2|1618|1616.8|60
1654188220000|2022-06-02 16:43:40|1618.1|1616.9|1618.2|1617|1618.3|1617.1|1618|1616.8|27
1654188230000|2022-06-02 16:43:50|1618.1|1616.9|1618.1|1616.9|1618.1|1616.9|1618.1|1616.9|13
1654188240000|2022-06-02 16:44:00|1618|1616.8|1617.9|1616.7|1618|1616.8|1617.9|1616.7|10
1654188250000|2022-06-02 16:44:10|1618|1616.8|1617.2|1616|1618|1616.8|1617.1|1615.9|23
1654188260000|2022-06-02 16:44:20|1617.1|1615.9|1617.3|1616.1|1617.4|1616.2|1617.1|1615.9|24
1654188270000|2022-06-02 16:44:30|1617.4|1616.2|1617.2|1616|1617.4|1616.2|1617.2|1616|15
1654188280000|2022-06-02 16:44:40|1617|1615.8|1617.1|1615.9|1617.1|1615.9|1616.9|1615.7|16
1654188290000|2022-06-02 16:44:50|1617.3|1616.1|1617|1615.8|1617.3|1616.1|1617|1615.8|11
1654188300000|2022-06-02 16:45:00|1617.3|1616.1|1617.4|1616.2|1617.5|1616.3|1617.2|1616|43
1654188310000|2022-06-02 16:45:10|1617.5|1616.3|1617.1|1615.9|1617.5|1616.3|1617.1|1615.9|15
1654188320000|2022-06-02 16:45:20|1617.3|1616.1|1617.4|1616.2|1617.4|1616.2|1617.3|1616.1|12
1654188330000|2022-06-02 16:45:30|1617.3|1616.1|1617.6|1616.4|1617.6|1616.4|1617.3|1616.1|10
1654188340000|2022-06-02 16:45:40|1617.7|1616.5|1617.6|1616.4|1617.7|1616.5|1617.6|1616.4|16
1654188350000|2022-06-02 16:45:50|1617.7|1616.5|1617.7|1616.5|1617.7|1616.5|1617.1|1615.9|84
1654188360000|2022-06-02 16:46:00|1617.6|1616.4|1617.5|1616.3|1617.7|1616.5|1617.2|1616|27
1654188370000|2022-06-02 16:46:10|1617.7|1616.5|1617.7|1616.5|1617.7|1616.5|1617.5|1616.3|10
1654188380000|2022-06-02 16:46:20|1617.6|1616.4|1618.2|1617|1618.2|1617|1617.3|1616.1|64
1654188390000|2022-06-02 16:46:30|1618|1616.8|1618|1616.8|1618|1616.8|1617.9|1616.7|39
1654188400000|2022-06-02 16:46:40|1618.1|1616.9|1618.5|1617.3|1618.5|1617.3|1618.1|1616.9|22
1654188410000|2022-06-02 16:46:50|1618.4|1617.2|1618.5|1617.3|1618.6|1617.4|1618.3|1617.1|17
1654188420000|2022-06-02 16:47:00|1618.6|1617.4|1618.2|1617|1618.6|1617.4|1618.2|1617|23
1654188430000|2022-06-02 16:47:10|1618.1|1616.9|1617.9|1616.7|1618.2|1617|1617.9|1616.7|13
1654188440000|2022-06-02 16:47:20|1618.7|1617.5|1618.6|1617.4|1618.7|1617.5|1618.4|1617.2|78
1654188450000|2022-06-02 16:47:30|1618.9|1617.7|1618.8|1617.6|1619|1617.8|1618.7|1617.5|145
1654188460000|2022-06-02 16:47:40|1618.7|1617.5|1618.5|1617.3|1618.8|1617.6|1618.4|1617.2|57
1654188470000|2022-06-02 16:47:50|1618.7|1617.5|1617.9|1616.7|1618.7|1617.5|1617.9|1616.7|19
1654188480000|2022-06-02 16:48:00|1618|1616.8|1618|1616.8|1618.2|1617|1618|1616.8|43
1654188490000|2022-06-02 16:48:10|1617.9|1616.7|1618|1616.8|1618|1616.8|1617.9|1616.7|22
1654188500000|2022-06-02 16:48:20|1617.7|1616.5|1617.6|1616.4|1617.8|1616.6|1617.6|1616.4|45
1654188510000|2022-06-02 16:48:30|1617.7|1616.5|1617.6|1616.4|1617.8|1616.6|1617.6|1616.4|5
1654188520000|2022-06-02 16:48:40|1617.7|1616.5|1617.9|1616.7|1617.9|1616.7|1617.7|1616.5|6
1654188530000|2022-06-02 16:48:50|1618.1|1616.9|1618|1616.8|1618.1|1616.9|1617.9|1616.7|21
1654188540000|2022-06-02 16:49:00|1617.9|1616.7|1617.8|1616.6|1617.9|1616.7|1617.8|1616.6|5
1654188550000|2022-06-02 16:49:10|1617.6|1616.4|1617.8|1616.6|1617.8|1616.6|1617.6|1616.4|14
1654188560000|2022-06-02 16:49:20|1617.7|1616.5|1617.6|1616.4|1617.7|1616.5|1617.3|1616.1|20
1654188570000|2022-06-02 16:49:30|||||||||11
1654188580000|2022-06-02 16:49:40|1617.8|1616.6|1617.2|1616|1617.8|1616.6|1617.1|1615.9|21
1654188590000|2022-06-02 16:49:50|1617.1|1615.9|1617.3|1616.1|1617.3|1616.1|1617.1|1615.9|9
1654188600000|2022-06-02 16:50:00|1616.6|1615.4|1616.7|1615.5|1616.8|1615.6|1616.5|1615.3|39
1654188610000|2022-06-02 16:50:10|1616.6|1615.4|1616.4|1615.2|1616.6|1615.4|1616.4|1615.2|64
1654188620000|2022-06-02 16:50:20|1616.3|1615.1|1616.3|1615.1|1616.4|1615.2|1616.2|1615|12
1654188630000|2022-06-02 16:50:30|1616.4|1615.2|1616.4|1615.2|1616.4|1615.2|1616.4|1615.2|12
1654188640000|2022-06-02 16:50:40|1616.6|1615.4|1616.7|1615.5|1616.7|1615.5|1616.6|1615.4|9
1654188650000|2022-06-02 16:50:50|||||||||5
1654188660000|2022-06-02 16:51:00|||||||||1
1654188670000|2022-06-02 16:51:10|1616.8|1615.6|1617.1|1615.9|1617.7|1616.5|1616.8|1615.6|66
1654188680000|2022-06-02 16:51:20|1617|1615.8|1617.3|1616.1|1617.3|1616.1|1616.9|1615.7|19
1654188690000|2022-06-02 16:51:30|1617.4|1616.2|1617.3|1616.1|1617.5|1616.3|1617.2|1616|27
1654188700000|2022-06-02 16:51:40|||||||||5
1654188710000|2022-06-02 16:51:50|1617.5|1616.3|1617.5|1616.3|1617.5|1616.3|1617.5|1616.3|8
1654188720000|2022-06-02 16:52:00|||||||||4
1654188730000|2022-06-02 16:52:10|||||||||1
1654188740000|2022-06-02 16:52:20|1617.8|1616.6|1617.8|1616.6|1617.9|1616.7|1617.8|1616.6|33
1654188750000|2022-06-02 16:52:30|1618|1616.8|1618|1616.8|1618|1616.8|1618|1616.8|11
1654188760000|2022-06-02 16:52:40|||||||||4
1654188770000|2022-06-02 16:52:50|1617.8|1616.6|1617.8|1616.6|1617.8|1616.6|1617.8|1616.6|15
1654188780000|2022-06-02 16:53:00|1617.9|1616.7|1618.1|1616.9|1618.2|1617|1617.9|1616.7|13
1654188790000|2022-06-02 16:53:10|1618.2|1617|1618.1|1616.9|1618.2|1617|1617.9|1616.7|16
1654188800000|2022-06-02 16:53:20|1617.9|1616.7|1618.1|1616.9|1618.1|1616.9|1617.9|1616.7|22
1654188810000|2022-06-02 16:53:30|1618|1616.8|1618.1|1616.9|1618.2|1617|1618|1616.8|10
1654188820000|2022-06-02 16:53:40|1618.2|1617|1618.1|1616.9|1618.2|1617|1618.1|1616.9|7
1654188830000|2022-06-02 16:53:50|||||||||6
1654188840000|2022-06-02 16:54:00|1618.2|1617|1619.2|1618|1619.3|1618.1|1618.2|1617|21
1654188850000|2022-06-02 16:54:10|1619.3|1618.1|1619.3|1618.1|1619.6|1618.4|1619.2|1618|37
1654188860000|2022-06-02 16:54:20|1619.1|1617.9|1619.2|1618|1619.2|1618|1619.1|1617.9|24
1654188870000|2022-06-02 16:54:30|1619.1|1617.9|1619.1|1617.9|1619.1|1617.9|1619.1|1617.9|5
1654188880000|2022-06-02 16:54:40|1619.2|1618|1619.3|1618.1|1619.4|1618.2|1619.2|1618|30
1654188890000|2022-06-02 16:54:50|1619.2|1618|1619.1|1617.9|1619.3|1618.1|1619.1|1617.9|24
1654188900000|2022-06-02 16:55:00|1619.2|1618|1619.3|1618.1|1619.5|1618.3|1619.1|1617.9|38
1654188910000|2022-06-02 16:55:10|1619.4|1618.2|1619.5|1618.3|1619.5|1618.3|1619.4|1618.2|10
1654188920000|2022-06-02 16:55:20|1619.7|1618.5|1619.5|1618.3|1619.7|1618.5|1619.5|1618.3|22
1654188930000|2022-06-02 16:55:30|1619.6|1618.4|1619.7|1618.5|1619.7|1618.5|1619.6|1618.4|10
1654188940000|2022-06-02 16:55:40|1619.8|1618.6|1619.9|1618.7|1619.9|1618.7|1619.8|1618.6|31
1654188950000|2022-06-02 16:55:50|1620.1|1618.9|1620.4|1619.2|1620.5|1619.3|1620|1618.8|63
1654188960000|2022-06-02 16:56:00|1620.2|1619|1619.7|1618.5|1620.2|1619|1619.5|1618.3|69
1654188970000|2022-06-02 16:56:10|1619.6|1618.4|1619.6|1618.4|1619.7|1618.5|1619.5|1618.3|15
1654188980000|2022-06-02 16:56:20|1619.4|1618.2|1619.6|1618.4|1619.6|1618.4|1619.4|1618.2|5
1654188990000|2022-06-02 16:56:30|1619.4|1618.2|1619.4|1618.2|1619.4|1618.2|1619.2|1618|13
1654189000000|2022-06-02 16:56:40|1619.3|1618.1|1619.3|1618.1|1619.4|1618.2|1619.3|1618.1|13
1654189010000|2022-06-02 16:56:50|1619.1|1617.9|1619.1|1617.9|1619.2|1618|1619|1617.8|10
1654189020000|2022-06-02 16:57:00|1619.2|1618|1619.1|1617.9|1619.2|1618|1618.9|1617.7|58
1654189030000|2022-06-02 16:57:10|1619.2|1618|1618.6|1617.4|1619.2|1618|1618.6|1617.4|42
1654189040000|2022-06-02 16:57:20|1618.7|1617.5|1618.8|1617.6|1618.9|1617.7|1618.6|1617.4|26
1654189050000|2022-06-02 16:57:30|1618.9|1617.7|1619.1|1617.9|1619.5|1618.3|1618.8|1617.6|23
1654189060000|2022-06-02 16:57:40|1619.2|1618|1619.2|1618|1619.3|1618.1|1619|1617.8|37
1654189070000|2022-06-02 16:57:50|1619|1617.8|1619|1617.8|1619.2|1618|1618.9|1617.7|67
1654189080000|2022-06-02 16:58:00|1618.9|1617.7|1619.1|1617.9|1619.2|1618|1618.9|1617.7|9
1654189090000|2022-06-02 16:58:10|1619.2|1618|1619.5|1618.3|1619.6|1618.4|1619.2|1618|31
1654189100000|2022-06-02 16:58:20|1619.4|1618.2|1619.4|1618.2|1619.4|1618.2|1619.3|1618.1|19
1654189110000|2022-06-02 16:58:30|1619.5|1618.3|1619.3|1618.1|1619.6|1618.4|1619.3|1618.1|32
1654189120000|2022-06-02 16:58:40|1619.4|1618.2|1619.3|1618.1|1619.5|1618.3|1619.3|1618.1|33
1654189130000|2022-06-02 16:58:50|1619.4|1618.2|1619.1|1617.9|1619.6|1618.4|1619.1|1617.9|37
1654189140000|2022-06-02 16:59:00|1619|1617.8|1618.8|1617.6|1619|1617.8|1618.7|1617.5|40
1654189150000|2022-06-02 16:59:10|1618.9|1617.7|1618.8|1617.6|1618.9|1617.7|1618.8|1617.6|10
1654189160000|2022-06-02 16:59:20|1618.7|1617.5|1618.7|1617.5|1618.9|1617.7|1618.7|1617.5|11
1654189170000|2022-06-02 16:59:30|1618.6|1617.4|1618.6|1617.4|1618.7|1617.5|1618.6|1617.4|35
1654189180000|2022-06-02 16:59:40|1618.7|1617.5|1618.5|1617.3|1618.7|1617.5|1618.5|1617.3|11
1654189190000|2022-06-02 16:59:50|1618.4|1617.2|1618.4|1617.2|1618.4|1617.2|1618.2|1617|11
1654189200000|2022-06-02 17:00:00|1618.5|1617.3|1618.6|1617.4|1618.6|1617.4|1618.4|1617.2|26
1654189210000|2022-06-02 17:00:10|1618.5|1617.3|1618.2|1617|1618.5|1617.3|1618.2|1617|17
1654189220000|2022-06-02 17:00:20|1618.3|1617.1|1618.2|1617|1618.4|1617.2|1618.2|1617|22
1654189230000|2022-06-02 17:00:30|1618.3|1617.1|1618.3|1617.1|1618.3|1617.1|1618.3|1617.1|4
1654189240000|2022-06-02 17:00:40|1618.2|1617|1618.3|1617.1|1618.3|1617.1|1618.1|1616.9|85
1654189250000|2022-06-02 17:00:50|1618.5|1617.3|1617.9|1616.7|1618.6|1617.4|1617.9|1616.7|99
1654189260000|2022-06-02 17:01:00|1618|1616.8|1617.9|1616.7|1618.2|1617|1617.7|1616.5|31
1654189270000|2022-06-02 17:01:10|1617.7|1616.5|1617.9|1616.7|1617.9|1616.7|1617.7|1616.5|44
1654189280000|2022-06-02 17:01:20|1617.8|1616.6|1617.8|1616.6|1617.9|1616.7|1617.8|1616.6|11
1654189290000|2022-06-02 17:01:30|1617.7|1616.5|1617.8|1616.6|1618|1616.8|1617.7|1616.5|73
1654189300000|2022-06-02 17:01:40|1617.5|1616.3|1617.5|1616.3|1617.5|1616.3|1617.3|1616.1|25
1654189310000|2022-06-02 17:01:50|1617.4|1616.2|1617.2|1616|1617.5|1616.3|1617.1|1615.9|46
1654189320000|2022-06-02 17:02:00|1617.4|1616.2|1617|1615.8|1617.4|1616.2|1616.9|1615.7|37
1654189330000|2022-06-02 17:02:10|1616.9|1615.7|1616.6|1615.4|1616.9|1615.7|1616.6|1615.4|39
1654189340000|2022-06-02 17:02:20|1616.7|1615.5|1616.6|1615.4|1616.8|1615.6|1616.6|1615.4|62
1654189350000|2022-06-02 17:02:30|1616.7|1615.5|1616.7|1615.5|1616.8|1615.6|1616.7|1615.5|9
1654189360000|2022-06-02 17:02:40|1616.5|1615.3|1616.3|1615.1|1616.6|1615.4|1616.3|1615.1|49
1654189370000|2022-06-02 17:02:50|1616.4|1615.2|1616.6|1615.4|1616.9|1615.7|1616.3|1615.1|59
1654189380000|2022-06-02 17:03:00|1616.7|1615.5|1616.6|1615.4|1616.7|1615.5|1616.5|1615.3|30
1654189390000|2022-06-02 17:03:10|1616.7|1615.5|1617.1|1615.9|1617.2|1616|1616.7|1615.5|37
1654189400000|2022-06-02 17:03:20|1617|1615.8|1617.1|1615.9|1617.1|1615.9|1616.8|1615.6|18
1654189410000|2022-06-02 17:03:30|1617.2|1616|1617.1|1615.9|1617.4|1616.2|1617.1|1615.9|11
1654189420000|2022-06-02 17:03:40|1617.2|1616|1617.2|1616|1617.2|1616|1617.2|1616|9
1654189430000|2022-06-02 17:03:50|1617.1|1615.9|1616.8|1615.6|1617.1|1615.9|1616.8|1615.6|19
1654189440000|2022-06-02 17:04:00|1616.9|1615.7|1617|1615.8|1617.1|1615.9|1616.6|1615.4|16
1654189450000|2022-06-02 17:04:10|1616.9|1615.7|1617.2|1616|1617.2|1616|1616.9|1615.7|9
1654189460000|2022-06-02 17:04:20|1617.3|1616.1|1617|1615.8|1617.3|1616.1|1617|1615.8|5
1654189470000|2022-06-02 17:04:30|1617.1|1615.9|1616.9|1615.7|1617.1|1615.9|1616.8|1615.6|8
1654189480000|2022-06-02 17:04:40|1617|1615.8|1617.1|1615.9|1617.1|1615.9|1617|1615.8|3
1654189490000|2022-06-02 17:04:50|1617|1615.8|1616.8|1615.6|1617|1615.8|1616.8|1615.6|12
1654189500000|2022-06-02 17:05:00|1616.9|1615.7|1617.1|1615.9|1617.1|1615.9|1616.8|1615.6|12
1654189510000|2022-06-02 17:05:10|||||||||1
1654189520000|2022-06-02 17:05:20|||||||||7
1654189530000|2022-06-02 17:05:30|1617.3|1616.1|1617.1|1615.9|1617.3|1616.1|1617.1|1615.9|29
1654189540000|2022-06-02 17:05:40|1617.2|1616|1617.2|1616|1617.2|1616|1617.2|1616|11
1654189550000|2022-06-02 17:05:50|1617.7|1616.5|1618.2|1617|1618.2|1617|1617.7|1616.5|43
1654189560000|2022-06-02 17:06:00|1618.3|1617.1|1618.3|1617.1|1618.5|1617.3|1618.3|1617.1|28
1654189570000|2022-06-02 17:06:10|1618.2|1617|1618.1|1616.9|1618.2|1617|1618.1|1616.9|7
1654189580000|2022-06-02 17:06:20|1618.2|1617|1618.3|1617.1|1618.3|1617.1|1618.2|1617|16
1654189590000|2022-06-02 17:06:30|1618.4|1617.2|1618.4|1617.2|1618.5|1617.3|1618.3|1617.1|5
1654189600000|2022-06-02 17:06:40|1618.5|1617.3|1618.4|1617.2|1618.5|1617.3|1618.4|1617.2|2
1654189610000|2022-06-02 17:06:50|1618.5|1617.3|1618.3|1617.1|1618.6|1617.4|1618.2|1617|18
1654189620000|2022-06-02 17:07:00|1618.4|1617.2|1618.1|1616.9|1618.4|1617.2|1618.1|1616.9|7
1654189630000|2022-06-02 17:07:10|1618|1616.8|1617.9|1616.7|1618|1616.8|1617.9|1616.7|10
1654189640000|2022-06-02 17:07:20|1617.8|1616.6|1617.7|1616.5|1617.8|1616.6|1617.7|1616.5|22
1654189650000|2022-06-02 17:07:30|1617.6|1616.4|1617.6|1616.4|1617.6|1616.4|1617.6|1616.4|23
1654189660000|2022-06-02 17:07:40|1617.5|1616.3|1617.6|1616.4|1617.6|1616.4|1617.5|1616.3|7
1654189670000|2022-06-02 17:07:50|1617.7|1616.5|1617.8|1616.6|1617.8|1616.6|1617.6|1616.4|31
1654189680000|2022-06-02 17:08:00|1617.7|1616.5|1618.1|1616.9|1618.1|1616.9|1617.6|1616.4|21
1654189690000|2022-06-02 17:08:10|1617.9|1616.7|1616.9|1615.7|1617.9|1616.7|1616.9|1615.7|74
1654189700000|2022-06-02 17:08:20|1616.8|1615.6|1616.7|1615.5|1617.1|1615.9|1616.7|1615.5|21
1654189710000|2022-06-02 17:08:30|1616.8|1615.6|1616.8|1615.6|1616.8|1615.6|1616.8|1615.6|52
1654189720000|2022-06-02 17:08:40|1616.9|1615.7|1617|1615.8|1617|1615.8|1616.7|1615.5|9
1654189730000|2022-06-02 17:08:50|1617.1|1615.9|1616.8|1615.6|1617.2|1616|1616.8|1615.6|14
1654189740000|2022-06-02 17:09:00|1617|1615.8|1617.3|1616.1|1617.3|1616.1|1617|1615.8|3
1654189750000|2022-06-02 17:09:10|1617.5|1616.3|1617.5|1616.3|1617.9|1616.7|1617.2|1616|54
1654189760000|2022-06-02 17:09:20|1617.3|1616.1|1617.2|1616|1617.3|1616.1|1617.2|1616|20
1654189770000|2022-06-02 17:09:30|1617.6|1616.4|1617.9|1616.7|1617.9|1616.7|1617.6|1616.4|24
1654189780000|2022-06-02 17:09:40|||||||||11
1654189790000|2022-06-02 17:09:50|1618.1|1616.9|1618.8|1617.6|1618.9|1617.7|1618.1|1616.9|87
1654189800000|2022-06-02 17:10:00|1618.7|1617.5|1619.3|1618.1|1619.3|1618.1|1618.7|1617.5|38
1654189810000|2022-06-02 17:10:10|1619.4|1618.2|1619.4|1618.2|1619.4|1618.2|1619.3|1618.1|47
1654189820000|2022-06-02 17:10:20|1619.3|1618.1|1619.4|1618.2|1619.4|1618.2|1619.3|1618.1|17
1654189830000|2022-06-02 17:10:30|1619.3|1618.1|1619.5|1618.3|1619.5|1618.3|1619.3|1618.1|58
1654189840000|2022-06-02 17:10:40|1619.4|1618.2|1619.5|1618.3|1619.5|1618.3|1619.4|1618.2|22
1654189850000|2022-06-02 17:10:50|1619.4|1618.2|1619.5|1618.3|1619.5|1618.3|1619.4|1618.2|108
1654189860000|2022-06-02 17:11:00|1619.6|1618.4|1619.9|1618.7|1619.9|1618.7|1619.5|1618.3|76
1654189870000|2022-06-02 17:11:10|1620|1618.8|1620.1|1618.9|1620.3|1619.1|1619.9|1618.7|315
1654189880000|2022-06-02 17:11:20|||||||||29
1654189890000|2022-06-02 17:11:30|1620.2|1619|1620.4|1619.2|1620.4|1619.2|1620.2|1619|22
1654189900000|2022-06-02 17:11:40|1620.5|1619.3|1620.6|1619.4|1620.7|1619.5|1620.4|1619.2|56
1654189910000|2022-06-02 17:11:50|1620.7|1619.5|1621.1|1619.9|1621.1|1619.9|1620.7|1619.5|53
1654189920000|2022-06-02 17:12:00|1621|1619.8|1621.1|1619.9|1621.2|1620|1621|1619.8|46
1654189930000|2022-06-02 17:12:10|1621|1619.8|1621.1|1619.9|1621.2|1620|1621|1619.8|33
1654189940000|2022-06-02 17:12:20|1621|1619.8|1620.9|1619.7|1621.1|1619.9|1620.8|1619.6|38
1654189950000|2022-06-02 17:12:30|1620.7|1619.5|1620.7|1619.5|1620.8|1619.6|1620.7|1619.5|31
1654189960000|2022-06-02 17:12:40|1620.8|1619.6|1620.8|1619.6|1620.8|1619.6|1620.7|1619.5|7
1654189970000|2022-06-02 17:12:50|1620.7|1619.5|1620.6|1619.4|1620.8|1619.6|1620.5|1619.3|55
1654189980000|2022-06-02 17:13:00|1620.8|1619.6|1620|1618.8|1620.8|1619.6|1620|1618.8|87
1654189990000|2022-06-02 17:13:10|1620.1|1618.9|1620.4|1619.2|1620.4|1619.2|1620.1|1618.9|16
1654190000000|2022-06-02 17:13:20|1620.3|1619.1|1620.4|1619.2|1620.4|1619.2|1620.3|1619.1|24
1654190010000|2022-06-02 17:13:30|1620.5|1619.3|1620.3|1619.1|1620.5|1619.3|1620.3|1619.1|12
1654190020000|2022-06-02 17:13:40|1620|1618.8|1620|1618.8|1620.1|1618.9|1619.9|1618.7|80
1654190030000|2022-06-02 17:13:50|1620.1|1618.9|1620|1618.8|1620.2|1619|1620|1618.8|32
1654190040000|2022-06-02 17:14:00|1620.1|1618.9|1620.2|1619|1620.3|1619.1|1620.1|1618.9|5
1654190050000|2022-06-02 17:14:10|1620.3|1619.1|1620.3|1619.1|1620.3|1619.1|1620.3|1619.1|6
1654190060000|2022-06-02 17:14:20|1620.4|1619.2|1620.2|1619|1620.5|1619.3|1620.2|1619|20
1654190070000|2022-06-02 17:14:30|||||||||14
1654190080000|2022-06-02 17:14:40|1620.3|1619.1|1620.8|1619.6|1620.8|1619.6|1620.2|1619|8
1654190090000|2022-06-02 17:14:50|1620.7|1619.5|1620.7|1619.5|1620.8|1619.6|1620.7|1619.5|31
1654190100000|2022-06-02 17:15:00|1620.8|1619.6|1620.9|1619.7|1621|1619.8|1620.7|1619.5|30
1654190110000|2022-06-02 17:15:10|1620.8|1619.6|1620.8|1619.6|1620.9|1619.7|1620.7|1619.5|17
1654190120000|2022-06-02 17:15:20|1620.7|1619.5|1620.3|1619.1|1620.8|1619.6|1620.3|1619.1|27
1654190130000|2022-06-02 17:15:30|1620.4|1619.2|1620.2|1619|1620.6|1619.4|1620.2|1619|20
1654190140000|2022-06-02 17:15:40|1620.4|1619.2|1620.2|1619|1620.4|1619.2|1620.2|1619|42
1654190150000|2022-06-02 17:15:50|1620|1618.8|1619.9|1618.7|1620|1618.8|1619.9|1618.7|29
1654190160000|2022-06-02 17:16:00|1620|1618.8|1620.2|1619|1620.2|1619|1619.8|1618.6|26
1654190170000|2022-06-02 17:16:10|1619.9|1618.7|1620.2|1619|1620.2|1619|1619.9|1618.7|39
1654190180000|2022-06-02 17:16:20|1620.5|1619.3|1620.6|1619.4|1620.6|1619.4|1620.4|1619.2|20
1654190190000|2022-06-02 17:16:30|1620.5|1619.3|1620.7|1619.5|1620.7|1619.5|1620.5|1619.3|30
1654190200000|2022-06-02 17:16:40|1620.9|1619.7|1621|1619.8|1621.2|1620|1620.9|1619.7|76
1654190210000|2022-06-02 17:16:50|1621.1|1619.9|1621.1|1619.9|1621.2|1620|1621|1619.8|26
1654190220000|2022-06-02 17:17:00|1621|1619.8|1621.1|1619.9|1621.2|1620|1621|1619.8|22
1654190230000|2022-06-02 17:17:10|1621.2|1620|1621.3|1620.1|1621.4|1620.2|1621.1|1619.9|252
1654190240000|2022-06-02 17:17:20|1621.4|1620.2|1621.3|1620.1|1621.4|1620.2|1621.2|1620|13
1654190250000|2022-06-02 17:17:30|1621.2|1620|1621.6|1620.4|1621.7|1620.5|1621.2|1620|33
1654190260000|2022-06-02 17:17:40|1621.5|1620.3|1621.4|1620.2|1621.7|1620.5|1621.3|1620.1|111
1654190270000|2022-06-02 17:17:50|1621.5|1620.3|1622.4|1621.2|1622.6|1621.4|1621.4|1620.2|74
1654190280000|2022-06-02 17:18:00|1622.5|1621.3|1622.4|1621.2|1622.5|1621.3|1622.3|1621.1|22
1654190290000|2022-06-02 17:18:10|1622.3|1621.1|1622.3|1621.1|1622.9|1621.7|1622.3|1621.1|47
1654190300000|2022-06-02 17:18:20|1622.2|1621|1622.6|1621.4|1622.6|1621.4|1622|1620.8|20
1654190310000|2022-06-02 17:18:30|1622.5|1621.3|1622.8|1621.6|1622.8|1621.6|1622.5|1621.3|29
1654190320000|2022-06-02 17:18:40|1622.7|1621.5|1622.7|1621.5|1622.9|1621.7|1622.4|1621.2|17
1654190330000|2022-06-02 17:18:50|1622.6|1621.4|1622.1|1620.9|1622.8|1621.6|1622.1|1620.9|22
1654190340000|2022-06-02 17:19:00|1621.9|1620.7|1622.5|1621.3|1622.6|1621.4|1621.8|1620.6|47
1654190350000|2022-06-02 17:19:10|1622.4|1621.2|1622.3|1621.1|1622.4|1621.2|1622.2|1621|24
1654190360000|2022-06-02 17:19:20|1622.2|1621|1622.6|1621.4|1622.6|1621.4|1622.1|1620.9|81
1654190370000|2022-06-02 17:19:30|1622.5|1621.3|1622.3|1621.1|1622.6|1621.4|1622.3|1621.1|15
1654190380000|2022-06-02 17:19:40|1622.4|1621.2|1622.1|1620.9|1622.4|1621.2|1622.1|1620.9|25
1654190390000|2022-06-02 17:19:50|1622|1620.8|1621.9|1620.7|1622|1620.8|1621.9|1620.7|21
1654190400000|2022-06-02 17:20:00|1621.8|1620.6|1621.5|1620.3|1621.8|1620.6|1621.4|1620.2|65
1654190410000|2022-06-02 17:20:10|1621.6|1620.4|1621.3|1620.1|1621.6|1620.4|1621.3|1620.1|18
1654190420000|2022-06-02 17:20:20|1621.2|1620|1621.2|1620|1621.2|1620|1621|1619.8|27
1654190430000|2022-06-02 17:20:30|1621.1|1619.9|1621.4|1620.2|1621.4|1620.2|1621|1619.8|39
1654190440000|2022-06-02 17:20:40|1621.3|1620.1|1621.5|1620.3|1621.5|1620.3|1621.2|1620|11
1654190450000|2022-06-02 17:20:50|1621.4|1620.2|1621.3|1620.1|1621.6|1620.4|1621.3|1620.1|13
1654190460000|2022-06-02 17:21:00|1621.2|1620|1621.3|1620.1|1621.3|1620.1|1621|1619.8|36
1654190470000|2022-06-02 17:21:10|1621.2|1620|1621.1|1619.9|1621.2|1620|1621|1619.8|7
1654190480000|2022-06-02 17:21:20|1621.2|1620|1621.1|1619.9|1621.3|1620.1|1621.1|1619.9|9
1654190490000|2022-06-02 17:21:30|1621|1619.8|1621.1|1619.9|1621.1|1619.9|1621|1619.8|20
1654190500000|2022-06-02 17:21:40|1621|1619.8|1621.6|1620.4|1621.8|1620.6|1621|1619.8|21
1654190510000|2022-06-02 17:21:50|1621.5|1620.3|1621.5|1620.3|1621.6|1620.4|1621.4|1620.2|5
1654190520000|2022-06-02 17:22:00|1621.4|1620.2|1621.1|1619.9|1621.7|1620.5|1621.1|1619.9|32
1654190530000|2022-06-02 17:22:10|||||||||3
1654190540000|2022-06-02 17:22:20|1620.9|1619.7|1620.8|1619.6|1620.9|1619.7|1620.8|1619.6|29
1654190550000|2022-06-02 17:22:30|1620.7|1619.5|1620.8|1619.6|1620.8|1619.6|1620.7|1619.5|26
1654190560000|2022-06-02 17:22:40|1620.6|1619.4|1620.1|1618.9|1620.6|1619.4|1620|1618.8|45
1654190570000|2022-06-02 17:22:50|1620|1618.8|1619.7|1618.5|1620|1618.8|1619.4|1618.2|51
1654190580000|2022-06-02 17:23:00|1619.8|1618.6|1619.3|1618.1|1620.1|1618.9|1619.3|1618.1|40
1654190590000|2022-06-02 17:23:10|1619.4|1618.2|1619.5|1618.3|1619.6|1618.4|1619.2|1618|23
1654190600000|2022-06-02 17:23:20|1619.6|1618.4|1619.6|1618.4|1619.7|1618.5|1619.5|1618.3|7
1654190610000|2022-06-02 17:23:30|1619.5|1618.3|1619.5|1618.3|1619.7|1618.5|1619.5|1618.3|20
1654190620000|2022-06-02 17:23:40|1619.6|1618.4|1619.7|1618.5|1619.7|1618.5|1619.5|1618.3|10
1654190630000|2022-06-02 17:23:50|1619.6|1618.4|1619.7|1618.5|1619.7|1618.5|1619.6|1618.4|16
1654190640000|2022-06-02 17:24:00|1619.6|1618.4|1620.2|1619|1620.2|1619|1619.6|1618.4|22
1654190650000|2022-06-02 17:24:10|1620|1618.8|1619.3|1618.1|1620|1618.8|1619.3|1618.1|79
1654190660000|2022-06-02 17:24:20|1619.4|1618.2|1619.4|1618.2|1619.5|1618.3|1619.3|1618.1|30
1654190670000|2022-06-02 17:24:30|1619.3|1618.1|1619.4|1618.2|1619.4|1618.2|1619.3|1618.1|20
1654190680000|2022-06-02 17:24:40|1619.2|1618|1619.1|1617.9|1619.2|1618|1619|1617.8|12
1654190690000|2022-06-02 17:24:50|1618.9|1617.7|1618.9|1617.7|1619|1617.8|1618.8|1617.6|10
1654190700000|2022-06-02 17:25:00|1619|1617.8|1619|1617.8|1619|1617.8|1618.8|1617.6|21
1654190710000|2022-06-02 17:25:10|1619.1|1617.9|1619|1617.8|1619.1|1617.9|1619|1617.8|21
1654190720000|2022-06-02 17:25:20|1618.9|1617.7|1618.8|1617.6|1618.9|1617.7|1618.8|1617.6|15
1654190730000|2022-06-02 17:25:30|1619|1617.8|1618.9|1617.7|1619|1617.8|1618.8|1617.6|69
1654190740000|2022-06-02 17:25:40|1619|1617.8|1618.9|1617.7|1619|1617.8|1618.8|1617.6|27
1654190750000|2022-06-02 17:25:50|1618.8|1617.6|1618.3|1617.1|1619|1617.8|1618.3|1617.1|29
1654190760000|2022-06-02 17:26:00|1618.1|1616.9|1618.1|1616.9|1618.3|1617.1|1618|1616.8|40
1654190770000|2022-06-02 17:26:10|1618.2|1617|1618.3|1617.1|1618.3|1617.1|1618|1616.8|11
1654190780000|2022-06-02 17:26:20|1618.2|1617|1618.3|1617.1|1618.3|1617.1|1618.2|1617|8
1654190790000|2022-06-02 17:26:30|1618.4|1617.2|1618.4|1617.2|1618.4|1617.2|1618.4|1617.2|9
1654190800000|2022-06-02 17:26:40|1618.7|1617.5|1618.8|1617.6|1618.8|1617.6|1618.7|1617.5|6
1654190810000|2022-06-02 17:26:50|1618.9|1617.7|1618.8|1617.6|1618.9|1617.7|1618.8|1617.6|12
1654190820000|2022-06-02 17:27:00|1618.6|1617.4|1618.8|1617.6|1618.8|1617.6|1618.6|1617.4|15
1654190830000|2022-06-02 17:27:10|1618.6|1617.4|1618.8|1617.6|1618.8|1617.6|1618.6|1617.4|14
1654190840000|2022-06-02 17:27:20|1618.7|1617.5|1618.6|1617.4|1619|1617.8|1618.5|1617.3|29
1654190850000|2022-06-02 17:27:30|1618.5|1617.3|1618.3|1617.1|1618.7|1617.5|1618.3|1617.1|9
1654190860000|2022-06-02 17:27:40|1618.4|1617.2|1618|1616.8|1618.4|1617.2|1617.9|1616.7|34
1654190870000|2022-06-02 17:27:50|1618.1|1616.9|1618.2|1617|1618.2|1617|1618.1|1616.9|5
1654190880000|2022-06-02 17:28:00|1618.4|1617.2|1618.7|1617.5|1618.7|1617.5|1618.4|1617.2|27
1654190890000|2022-06-02 17:28:10|1618.8|1617.6|1618.8|1617.6|1618.8|1617.6|1618.8|1617.6|12
1654190900000|2022-06-02 17:28:20|1618.7|1617.5|1618.5|1617.3|1618.7|1617.5|1618.5|1617.3|19
1654190910000|2022-06-02 17:28:30|1618.4|1617.2|1617.6|1616.4|1618.4|1617.2|1617.6|1616.4|74
1654190920000|2022-06-02 17:28:40|1617.5|1616.3|1617.1|1615.9|1617.5|1616.3|1617.1|1615.9|28
1654190930000|2022-06-02 17:28:50|1617.2|1616|1617.4|1616.2|1617.4|1616.2|1617.2|1616|24
1654190940000|2022-06-02 17:29:00|1617.2|1616|1617.3|1616.1|1617.4|1616.2|1617.1|1615.9|30
1654190950000|2022-06-02 17:29:10|1617.5|1616.3|1617.4|1616.2|1617.6|1616.4|1617.2|1616|58
1654190960000|2022-06-02 17:29:20|1617.5|1616.3|1617.2|1616|1617.5|1616.3|1617.2|1616|8
1654190970000|2022-06-02 17:29:30|1616.9|1615.7|1617|1615.8|1617.1|1615.9|1616.8|1615.6|16
1654190980000|2022-06-02 17:29:40|1616.9|1615.7|1616.8|1615.6|1616.9|1615.7|1616.6|1615.4|38
1654190990000|2022-06-02 17:29:50|1616.7|1615.5|1616.9|1615.7|1616.9|1615.7|1616.4|1615.2|22
1654191000000|2022-06-02 17:30:00|1617|1615.8|1617.6|1616.4|1617.8|1616.6|1616.9|1615.7|37
1654191010000|2022-06-02 17:30:10|1617.7|1616.5|1617.6|1616.4|1617.7|1616.5|1617.6|1616.4|17
1654191020000|2022-06-02 17:30:20|1617.7|1616.5|1618|1616.8|1618.1|1616.9|1617.7|1616.5|48
1654191030000|2022-06-02 17:30:30|1618.1|1616.9|1617.7|1616.5|1618.1|1616.9|1617.7|1616.5|13
1654191040000|2022-06-02 17:30:40|1617.6|1616.4|1617.7|1616.5|1617.7|1616.5|1617.5|1616.3|8
1654191050000|2022-06-02 17:30:50|1617.6|1616.4|1617.4|1616.2|1617.6|1616.4|1617.3|1616.1|7
1654191060000|2022-06-02 17:31:00|1617.3|1616.1|1617.2|1616|1617.5|1616.3|1617.2|1616|19
1654191070000|2022-06-02 17:31:10|1617.1|1615.9|1617.2|1616|1617.2|1616|1617.1|1615.9|18
1654191080000|2022-06-02 17:31:20|1617.1|1615.9|1617.1|1615.9|1617.1|1615.9|1617|1615.8|7
1654191090000|2022-06-02 17:31:30|1617|1615.8|1617.2|1616|1617.2|1616|1617|1615.8|15
1654191100000|2022-06-02 17:31:40|1617|1615.8|1616.8|1615.6|1617|1615.8|1616.8|1615.6|7
1654191110000|2022-06-02 17:31:50|1616.9|1615.7|1616.8|1615.6|1616.9|1615.7|1616.8|1615.6|3
1654191120000|2022-06-02 17:32:00|1616.7|1615.5|1616.6|1615.4|1616.8|1615.6|1616.5|1615.3|18
1654191130000|2022-06-02 17:32:10|1616.7|1615.5|1616.7|1615.5|1616.7|1615.5|1616.5|1615.3|16
1654191140000|2022-06-02 17:32:20|1616.8|1615.6|1617.2|1616|1617.2|1616|1616.8|1615.6|36
1654191150000|2022-06-02 17:32:30|1617.1|1615.9|1617|1615.8|1617.2|1616|1617|1615.8|45
1654191160000|2022-06-02 17:32:40|1616.9|1615.7|1616.8|1615.6|1617|1615.8|1616.8|1615.6|5
1654191170000|2022-06-02 17:32:50|1616.6|1615.4|1616.7|1615.5|1616.7|1615.5|1616.6|1615.4|7
1654191180000|2022-06-02 17:33:00|1616.8|1615.6|1617.2|1616|1617.2|1616|1616.7|1615.5|45
1654191190000|2022-06-02 17:33:10|||||||||3
1654191200000|2022-06-02 17:33:20|1617.3|1616.1|1617.3|1616.1|1617.4|1616.2|1617.2|1616|9
1654191210000|2022-06-02 17:33:30|1617.5|1616.3|1617.4|1616.2|1617.5|1616.3|1617.4|1616.2|13
1654191220000|2022-06-02 17:33:40|1617.3|1616.1|1617|1615.8|1617.4|1616.2|1617|1615.8|12
1654191230000|2022-06-02 17:33:50|1616.9|1615.7|1616.8|1615.6|1617|1615.8|1616.8|1615.6|11
1654191240000|2022-06-02 17:34:00|1616.9|1615.7|1616.9|1615.7|1617|1615.8|1616.8|1615.6|8
1654191250000|2022-06-02 17:34:10|1617|1615.8|1617.5|1616.3|1617.7|1616.5|1616.9|1615.7|29
1654191260000|2022-06-02 17:34:20|1617.6|1616.4|1617.6|1616.4|1617.6|1616.4|1617.4|1616.2|8
1654191270000|2022-06-02 17:34:30|1617.7|1616.5|1617.7|1616.5|1617.7|1616.5|1617.3|1616.1|35
1654191280000|2022-06-02 17:34:40|1617.8|1616.6|1617.8|1616.6|1617.9|1616.7|1617.8|1616.6|7
1654191290000|2022-06-02 17:34:50|1617.9|1616.7|1617.9|1616.7|1617.9|1616.7|1617.9|1616.7|2
1654191300000|2022-06-02 17:35:00|1617.8|1616.6|1617.5|1616.3|1617.8|1616.6|1617.5|1616.3|5
1654191310000|2022-06-02 17:35:10|1617.4|1616.2|1617.5|1616.3|1617.5|1616.3|1617.4|1616.2|12
1654191320000|2022-06-02 17:35:20|1617.4|1616.2|1617.7|1616.5|1617.7|1616.5|1617.4|1616.2|3
1654191330000|2022-06-02 17:35:30|1617.6|1616.4|1617.5|1616.3|1617.7|1616.5|1617.4|1616.2|30
1654191340000|2022-06-02 17:35:40|1617.4|1616.2|1617.2|1616|1617.5|1616.3|1617.2|1616|6
1654191350000|2022-06-02 17:35:50|1617.4|1616.2|1617.3|1616.1|1617.4|1616.2|1617.2|1616|5
1654191360000|2022-06-02 17:36:00|1617.2|1616|1617.5|1616.3|1617.5|1616.3|1617.2|1616|17
1654191370000|2022-06-02 17:36:10|1617.3|1616.1|1617.2|1616|1617.5|1616.3|1617.2|1616|20
1654191380000|2022-06-02 17:36:20|1617.3|1616.1|1617.3|1616.1|1617.4|1616.2|1617.1|1615.9|12
1654191390000|2022-06-02 17:36:30|1617.2|1616|1617.4|1616.2|1617.7|1616.5|1617|1615.8|61
1654191400000|2022-06-02 17:36:40|1617.5|1616.3|1617.5|1616.3|1617.5|1616.3|1617.2|1616|22
1654191410000|2022-06-02 17:36:50|1617.4|1616.2|1617.4|1616.2|1617.6|1616.4|1617.4|1616.2|9
1654191420000|2022-06-02 17:37:00|1617.1|1615.9|1617.5|1616.3|1617.5|1616.3|1617.1|1615.9|15
1654191430000|2022-06-02 17:37:10|1617.4|1616.2|1617.4|1616.2|1617.4|1616.2|1617.4|1616.2|18
1654191440000|2022-06-02 17:37:20|1617.3|1616.1|1617|1615.8|1617.3|1616.1|1617|1615.8|3
1654191450000|2022-06-02 17:37:30|1616.9|1615.7|1616.9|1615.7|1616.9|1615.7|1616.9|1615.7|25
1654191460000|2022-06-02 17:37:40|1617|1615.8|1617|1615.8|1617.1|1615.9|1617|1615.8|11
1654191470000|2022-06-02 17:37:50|1617.1|1615.9|1617.1|1615.9|1617.1|1615.9|1617.1|1615.9|5
1654191480000|2022-06-02 17:38:00|1617|1615.8|1617.8|1616.6|1617.9|1616.7|1616.9|1615.7|64
1654191490000|2022-06-02 17:38:10|1617.7|1616.5|1617.8|1616.6|1617.9|1616.7|1617.7|1616.5|33
1654191500000|2022-06-02 17:38:20|1617.7|1616.5|1617.9|1616.7|1617.9|1616.7|1617.7|1616.5|12
1654191510000|2022-06-02 17:38:30|1618|1616.8|1617.6|1616.4|1618|1616.8|1617.6|1616.4|7
1654191520000|2022-06-02 17:38:40|1617.5|1616.3|1617.5|1616.3|1617.5|1616.3|1617.5|1616.3|11
1654191530000|2022-06-02 17:38:50|1617.4|1616.2|1617.5|1616.3|1617.6|1616.4|1617.4|1616.2|29
1654191540000|2022-06-02 17:39:00|1617.4|1616.2|1617.4|1616.2|1617.5|1616.3|1617.4|1616.2|16
1654191550000|2022-06-02 17:39:10|1617.5|1616.3|1617.1|1615.9|1617.5|1616.3|1617.1|1615.9|26
1654191560000|2022-06-02 17:39:20|1617|1615.8|1617|1615.8|1617|1615.8|1616.9|1615.7|9
1654191570000|2022-06-02 17:39:30|1616.9|1615.7|1616.5|1615.3|1617|1615.8|1616.4|1615.2|15
1654191580000|2022-06-02 17:39:40|1616.6|1615.4|1616.7|1615.5|1616.7|1615.5|1616.6|1615.4|0
1654191590000|2022-06-02 17:39:50|1616.6|1615.4|1616.6|1615.4|1616.6|1615.4|1616.6|1615.4|10
1654191600000|2022-06-02 17:40:00|1616.5|1615.3|1616.5|1615.3|1616.7|1615.5|1616.4|1615.2|41
1654191610000|2022-06-02 17:40:10|1616.4|1615.2|1616.3|1615.1|1616.4|1615.2|1616.2|1615|12
1654191620000|2022-06-02 17:40:20|1616.4|1615.2|1616.6|1615.4|1616.6|1615.4|1616.3|1615.1|20
1654191630000|2022-06-02 17:40:30|1616.5|1615.3|1616.5|1615.3|1616.5|1615.3|1616.3|1615.1|13
1654191640000|2022-06-02 17:40:40|1616.4|1615.2|1616.3|1615.1|1616.4|1615.2|1616.1|1614.9|4
1654191650000|2022-06-02 17:40:50|1616.2|1615|1616.3|1615.1|1616.3|1615.1|1616.2|1615|6
1654191660000|2022-06-02 17:41:00|||||||||15
1654191670000|2022-06-02 17:41:10|1616.4|1615.2|1616.6|1615.4|1616.9|1615.7|1616.4|1615.2|16
1654191680000|2022-06-02 17:41:20|1616.7|1615.5|1616.7|1615.5|1616.7|1615.5|1616.7|1615.5|0
1654191690000|2022-06-02 17:41:30|1616.5|1615.3|1616.5|1615.3|1616.5|1615.3|1616.5|1615.3|13
1654191700000|2022-06-02 17:41:40|1616.6|1615.4|1616.6|1615.4|1616.6|1615.4|1616.5|1615.3|10
1654191710000|2022-06-02 17:41:50|1616.5|1615.3|1616.5|1615.3|1616.5|1615.3|1616.5|1615.3|1
1654191720000|2022-06-02 17:42:00|1616.4|1615.2|1616.3|1615.1|1616.4|1615.2|1616.1|1614.9|63
1654191730000|2022-06-02 17:42:10|1616.4|1615.2|1616.5|1615.3|1616.6|1615.4|1616.4|1615.2|1
1654191740000|2022-06-02 17:42:20|1616.4|1615.2|1616.4|1615.2|1616.4|1615.2|1616.4|1615.2|3
1654191750000|2022-06-02 17:42:30|1616.5|1615.3|1616.5|1615.3|1616.5|1615.3|1616.3|1615.1|13
1654191760000|2022-06-02 17:42:40|1616.6|1615.4|1615.8|1614.6|1616.6|1615.4|1615.8|1614.6|37
1654191770000|2022-06-02 17:42:50|1616|1614.8|1616.1|1614.9|1616.1|1614.9|1616|1614.8|34
1654191780000|2022-06-02 17:43:00|1615.9|1614.7|1616|1614.8|1616.1|1614.9|1615.8|1614.6|54
1654191790000|2022-06-02 17:43:10|1615.8|1614.6|1616|1614.8|1616|1614.8|1615.6|1614.4|48
1654191800000|2022-06-02 17:43:20|1616.2|1615|1616.1|1614.9|1616.2|1615|1616.1|1614.9|9
1654191810000|2022-06-02 17:43:30|1616|1614.8|1615.7|1614.5|1616|1614.8|1615.7|1614.5|10
1654191820000|2022-06-02 17:43:40|1615.9|1614.7|1615.9|1614.7|1615.9|1614.7|1615.8|1614.6|8
1654191830000|2022-06-02 17:43:50|1616|1614.8|1615.9|1614.7|1616|1614.8|1615.9|1614.7|4
1654191840000|2022-06-02 17:44:00|1615.8|1614.6|1615.6|1614.4|1615.9|1614.7|1615.6|1614.4|10
1654191850000|2022-06-02 17:44:10|1615.5|1614.3|1615.7|1614.5|1615.8|1614.6|1615.5|1614.3|16
1654191860000|2022-06-02 17:44:20|1615.6|1614.4|1615.8|1614.6|1615.8|1614.6|1615.6|1614.4|4
1654191870000|2022-06-02 17:44:30|1615.6|1614.4|1615.7|1614.5|1615.7|1614.5|1615.5|1614.3|7
1654191880000|2022-06-02 17:44:40|1615.8|1614.6|1615.7|1614.5|1615.8|1614.6|1615.7|1614.5|6
1654191890000|2022-06-02 17:44:50|1615.8|1614.6|1615.8|1614.6|1615.8|1614.6|1615.6|1614.4|6
1654191900000|2022-06-02 17:45:00|1615.9|1614.7|1615.8|1614.6|1615.9|1614.7|1615.8|1614.6|23
1654191910000|2022-06-02 17:45:10|1615.9|1614.7|1615.8|1614.6|1615.9|1614.7|1615.8|1614.6|10
1654191920000|2022-06-02 17:45:20|1615.9|1614.7|1616.2|1615|1616.2|1615|1615.9|1614.7|42
1654191930000|2022-06-02 17:45:30|1616.1|1614.9|1616.5|1615.3|1616.5|1615.3|1616.1|1614.9|43
1654191940000|2022-06-02 17:45:40|1616.4|1615.2|1616.6|1615.4|1616.9|1615.7|1616.4|1615.2|28
1654191950000|2022-06-02 17:45:50|1616.7|1615.5|1616.6|1615.4|1616.7|1615.5|1616.6|1615.4|5
1654191960000|2022-06-02 17:46:00|1616.5|1615.3|1616.8|1615.6|1616.8|1615.6|1616.5|1615.3|17
1654191970000|2022-06-02 17:46:10|1616.7|1615.5|1616.8|1615.6|1616.8|1615.6|1616.7|1615.5|5
1654191980000|2022-06-02 17:46:20|1616.6|1615.4|1616.6|1615.4|1616.6|1615.4|1616.6|1615.4|4
1654191990000|2022-06-02 17:46:30|1616.7|1615.5|1617|1615.8|1617|1615.8|1616.7|1615.5|31
1654192000000|2022-06-02 17:46:40|1617.1|1615.9|1617|1615.8|1617.1|1615.9|1617|1615.8|10
1654192010000|2022-06-02 17:46:50|1617.1|1615.9|1617.1|1615.9|1617.2|1616|1617.1|1615.9|11
1654192020000|2022-06-02 17:47:00|1617|1615.8|1616.9|1615.7|1617.1|1615.9|1616.9|1615.7|21
1654192030000|2022-06-02 17:47:10|1617|1615.8|1617.1|1615.9|1617.3|1616.1|1617|1615.8|10
1654192040000|2022-06-02 17:47:20|1617|1615.8|1617|1615.8|1617.1|1615.9|1617|1615.8|8
1654192050000|2022-06-02 17:47:30|1616.9|1615.7|1616.8|1615.6|1616.9|1615.7|1616.8|1615.6|14
1654192060000|2022-06-02 17:47:40|1616.9|1615.7|1617.1|1615.9|1617.1|1615.9|1616.9|1615.7|6
1654192070000|2022-06-02 17:47:50|1617.2|1616|1617.3|1616.1|1617.3|1616.1|1617.2|1616|13
1654192080000|2022-06-02 17:48:00|1617.2|1616|1617|1615.8|1617.2|1616|1616.9|1615.7|8
1654192090000|2022-06-02 17:48:10|1617.1|1615.9|1617.2|1616|1617.2|1616|1616.9|1615.7|7
1654192100000|2022-06-02 17:48:20|1617.3|1616.1|1617.5|1616.3|1617.6|1616.4|1617.3|1616.1|12
1654192110000|2022-06-02 17:48:30|1617.6|1616.4|1617.5|1616.3|1617.6|1616.4|1617.5|1616.3|7
1654192120000|2022-06-02 17:48:40|||||||||5
1654192130000|2022-06-02 17:48:50|1617.4|1616.2|1617.2|1616|1617.5|1616.3|1617.2|1616|5
1654192140000|2022-06-02 17:49:00|1617.1|1615.9|1617.2|1616|1617.4|1616.2|1617.1|1615.9|10
1654192150000|2022-06-02 17:49:10|1617.3|1616.1|1617.1|1615.9|1617.3|1616.1|1617.1|1615.9|5
1654192160000|2022-06-02 17:49:20|1617.2|1616|1617|1615.8|1617.2|1616|1616.9|1615.7|14
1654192170000|2022-06-02 17:49:30|1616.9|1615.7|1616.8|1615.6|1616.9|1615.7|1616.7|1615.5|18
1654192180000|2022-06-02 17:49:40|1616.6|1615.4|1616.9|1615.7|1616.9|1615.7|1616.6|1615.4|38
1654192190000|2022-06-02 17:49:50|1616.8|1615.6|1617|1615.8|1617|1615.8|1616.6|1615.4|65
1654192200000|2022-06-02 17:50:00|1616.7|1615.5|1616.7|1615.5|1616.9|1615.7|1616.7|1615.5|25
1654192210000|2022-06-02 17:50:10|1616.6|1615.4|1616.9|1615.7|1617|1615.8|1616.6|1615.4|5
1654192220000|2022-06-02 17:50:20|1617|1615.8|1616.9|1615.7|1617.1|1615.9|1616.8|1615.6|45
1654192230000|2022-06-02 17:50:30|1616.8|1615.6|1616.9|1615.7|1616.9|1615.7|1616.7|1615.5|16
1654192240000|2022-06-02 17:50:40|1617|1615.8|1617.4|1616.2|1617.4|1616.2|1617|1615.8|74
1654192250000|2022-06-02 17:50:50|1617.5|1616.3|1617.4|1616.2|1617.5|1616.3|1617.4|1616.2|12
1654192260000|2022-06-02 17:51:00|1617.3|1616.1|1617.2|1616|1617.4|1616.2|1617.2|1616|24
1654192270000|2022-06-02 17:51:10|1617.3|1616.1|1617.2|1616|1617.5|1616.3|1617.2|1616|23
1654192280000|2022-06-02 17:51:20|1617.3|1616.1|1617.2|1616|1617.3|1616.1|1617.2|1616|16
1654192290000|2022-06-02 17:51:30|1617.3|1616.1|1616.8|1615.6|1617.3|1616.1|1616.7|1615.5|43
1654192300000|2022-06-02 17:51:40|1616.7|1615.5|1616.7|1615.5|1616.7|1615.5|1616.7|1615.5|1
1654192310000|2022-06-02 17:51:50|1616.6|1615.4|1616.6|1615.4|1616.8|1615.6|1616.4|1615.2|15
1654192320000|2022-06-02 17:52:00|1616.8|1615.6|1616.8|1615.6|1617.1|1615.9|1616.8|1615.6|30
1654192330000|2022-06-02 17:52:10|1616.7|1615.5|1616.7|1615.5|1616.7|1615.5|1616.5|1615.3|9
1654192340000|2022-06-02 17:52:20|||||||||2
1654192350000|2022-06-02 17:52:30|1616.6|1615.4|1616.6|1615.4|1616.7|1615.5|1616.5|1615.3|68
1654192360000|2022-06-02 17:52:40|1616.7|1615.5|1616.8|1615.6|1616.8|1615.6|1616.7|1615.5|9
1654192370000|2022-06-02 17:52:50|1616.9|1615.7|1616.7|1615.5|1616.9|1615.7|1616.7|1615.5|6
1654192380000|2022-06-02 17:53:00|1616.6|1615.4|1616.5|1615.3|1616.6|1615.4|1616.5|1615.3|19
1654192390000|2022-06-02 17:53:10|1616.6|1615.4|1616.5|1615.3|1616.6|1615.4|1616.5|1615.3|11
1654192400000|2022-06-02 17:53:20|1616.4|1615.2|1616.4|1615.2|1616.4|1615.2|1616.3|1615.1|23
1654192410000|2022-06-02 17:53:30|||||||||11
1654192420000|2022-06-02 17:53:40|1616.1|1614.9|1616|1614.8|1616.1|1614.9|1616|1614.8|14
1654192430000|2022-06-02 17:53:50|1615.9|1614.7|1616.1|1614.9|1616.1|1614.9|1615.9|1614.7|15
1654192440000|2022-06-02 17:54:00|1615.9|1614.7|1615.9|1614.7|1615.9|1614.7|1615.9|1614.7|18
1654192450000|2022-06-02 17:54:10|1615.6|1614.4|1615.6|1614.4|1615.9|1614.7|1615.6|1614.4|25
1654192460000|2022-06-02 17:54:20|1615.3|1614.1|1615.6|1614.4|1615.6|1614.4|1615.3|1614.1|34
1654192470000|2022-06-02 17:54:30|1615.7|1614.5|1615.9|1614.7|1615.9|1614.7|1615.7|1614.5|9
1654192480000|2022-06-02 17:54:40|1616|1614.8|1615.9|1614.7|1616.1|1614.9|1615.9|1614.7|39
1654192490000|2022-06-02 17:54:50|1615.8|1614.6|1615.7|1614.5|1615.9|1614.7|1615.6|1614.4|9
1654192500000|2022-06-02 17:55:00|1615.8|1614.6|1615.6|1614.4|1615.9|1614.7|1615.6|1614.4|19
1654192510000|2022-06-02 17:55:10|1615.7|1614.5|1615.7|1614.5|1615.8|1614.6|1615.6|1614.4|31
1654192520000|2022-06-02 17:55:20|1615.9|1614.7|1615.8|1614.6|1615.9|1614.7|1615.8|1614.6|21
1654192530000|2022-06-02 17:55:30|1615.7|1614.5|1615.7|1614.5|1615.7|1614.5|1615.5|1614.3|18
1654192540000|2022-06-02 17:55:40|1615.5|1614.3|1615.4|1614.2|1615.5|1614.3|1615.4|1614.2|9
1654192550000|2022-06-02 17:55:50|1615.6|1614.4|1615.7|1614.5|1615.8|1614.6|1615.4|1614.2|78
1654192560000|2022-06-02 17:56:00|1615.5|1614.3|1615.6|1614.4|1615.9|1614.7|1615.5|1614.3|38
1654192570000|2022-06-02 17:56:10|1615.7|1614.5|1615.7|1614.5|1615.7|1614.5|1615.6|1614.4|13
1654192580000|2022-06-02 17:56:20|1615.8|1614.6|1615.8|1614.6|1615.8|1614.6|1615.8|1614.6|3
1654192590000|2022-06-02 17:56:30|1615.9|1614.7|1615.8|1614.6|1615.9|1614.7|1615.8|1614.6|14
1654192600000|2022-06-02 17:56:40|1615.7|1614.5|1615.7|1614.5|1615.8|1614.6|1615.7|1614.5|13
1654192610000|2022-06-02 17:56:50|1615.8|1614.6|1615.8|1614.6|1615.8|1614.6|1615.7|1614.5|7
1654192620000|2022-06-02 17:57:00|1615.7|1614.5|1615.9|1614.7|1615.9|1614.7|1615.7|1614.5|67
1654192630000|2022-06-02 17:57:10|1616|1614.8|1616.2|1615|1616.5|1615.3|1616|1614.8|13
1654192640000|2022-06-02 17:57:20|1616.4|1615.2|1616.3|1615.1|1616.4|1615.2|1616.3|1615.1|32
1654192650000|2022-06-02 17:57:30|1616.4|1615.2|1616.8|1615.6|1616.8|1615.6|1616.1|1614.9|57
1654192660000|2022-06-02 17:57:40|1616.7|1615.5|1616.7|1615.5|1616.8|1615.6|1616.7|1615.5|77
1654192670000|2022-06-02 17:57:50|1616.8|1615.6|1616.8|1615.6|1616.8|1615.6|1616.8|1615.6|6
1654192680000|2022-06-02 17:58:00|1616.6|1615.4|1616.6|1615.4|1616.8|1615.6|1616.6|1615.4|26
1654192690000|2022-06-02 17:58:10|1616.5|1615.3|1616.9|1615.7|1616.9|1615.7|1616.3|1615.1|48
1654192700000|2022-06-02 17:58:20|1617.1|1615.9|1616.8|1615.6|1617.2|1616|1616.8|1615.6|29
1654192710000|2022-06-02 17:58:30|1616.7|1615.5|1616.9|1615.7|1616.9|1615.7|1616.5|1615.3|12
1654192720000|2022-06-02 17:58:40|1616.7|1615.5|1616.7|1615.5|1616.8|1615.6|1616.6|1615.4|11
1654192730000|2022-06-02 17:58:50|1616.5|1615.3|1616.4|1615.2|1616.7|1615.5|1616.4|1615.2|14
1654192740000|2022-06-02 17:59:00|1616.2|1615|1616.3|1615.1|1616.4|1615.2|1616.2|1615|32
1654192750000|2022-06-02 17:59:10|1616.2|1615|1616.1|1614.9|1616.2|1615|1616.1|1614.9|3
1654192760000|2022-06-02 17:59:20|1616|1614.8|1616|1614.8|1616|1614.8|1616|1614.8|4
1654192770000|2022-06-02 17:59:30|1616.1|1614.9|1616.1|1614.9|1616.1|1614.9|1616|1614.8|25
1654192780000|2022-06-02 17:59:40|1616|1614.8|1616|1614.8|1616|1614.8|1615.9|1614.7|6
1654192790000|2022-06-02 17:59:50|1615.9|1614.7|1616.1|1614.9|1616.1|1614.9|1615.9|1614.7|7
1654192800000|2022-06-02 18:00:00|1616|1614.8|1615.9|1614.7|1616.3|1615.1|1615.8|1614.6|68
1654192810000|2022-06-02 18:00:10|1616|1614.8|1616.2|1615|1616.2|1615|1615.9|1614.7|25
1654192820000|2022-06-02 18:00:20|1616.1|1614.9|1616.2|1615|1616.6|1615.4|1616.1|1614.9|63
1654192830000|2022-06-02 18:00:30|1616.3|1615.1|1616.3|1615.1|1616.4|1615.2|1616.1|1614.9|52
1654192840000|2022-06-02 18:00:40|1616.2|1615|1616.5|1615.3|1616.6|1615.4|1616.2|1615|16
1654192850000|2022-06-02 18:00:50|1616.4|1615.2|1617|1615.8|1617|1615.8|1616.4|1615.2|71
1654192860000|2022-06-02 18:01:00|1616.9|1615.7|1616.7|1615.5|1617.1|1615.9|1616.6|1615.4|89
1654192870000|2022-06-02 18:01:10|1616.8|1615.6|1616.8|1615.6|1617.1|1615.9|1616.8|1615.6|26
1654192880000|2022-06-02 18:01:20|1616.7|1615.5|1616.9|1615.7|1616.9|1615.7|1616.7|1615.5|29
1654192890000|2022-06-02 18:01:30|1616.8|1615.6|1616.7|1615.5|1616.8|1615.6|1616.7|1615.5|11
1654192900000|2022-06-02 18:01:40|1616.8|1615.6|1616.8|1615.6|1616.8|1615.6|1616.7|1615.5|29
1654192910000|2022-06-02 18:01:50|1616.9|1615.7|1617.5|1616.3|1617.5|1616.3|1616.9|1615.7|25
1654192920000|2022-06-02 18:02:00|1617.4|1616.2|1617.2|1616|1617.4|1616.2|1617.1|1615.9|13
1654192930000|2022-06-02 18:02:10|1617.1|1615.9|1617.2|1616|1617.2|1616|1617.1|1615.9|3
1654192940000|2022-06-02 18:02:20|1617.3|1616.1|1617.3|1616.1|1617.3|1616.1|1617.2|1616|13
1654192950000|2022-06-02 18:02:30|1617.2|1616|1617.3|1616.1|1617.3|1616.1|1617.1|1615.9|24
1654192960000|2022-06-02 18:02:40|1617.4|1616.2|1617.4|1616.2|1617.4|1616.2|1617.4|1616.2|2
1654192970000|2022-06-02 18:02:50|1617.2|1616|1617.2|1616|1617.2|1616|1617.1|1615.9|5
1654192980000|2022-06-02 18:03:00|1617.3|1616.1|1617.3|1616.1|1617.4|1616.2|1617.2|1616|19
1654192990000|2022-06-02 18:03:10|1617.2|1616|1617.2|1616|1617.3|1616.1|1617.2|1616|12
1654193000000|2022-06-02 18:03:20|1617.3|1616.1|1616.9|1615.7|1617.3|1616.1|1616.9|1615.7|85
1654193010000|2022-06-02 18:03:30|1617|1615.8|1616.9|1615.7|1617.1|1615.9|1616.8|1615.6|41
1654193020000|2022-06-02 18:03:40|1617|1615.8|1617|1615.8|1617.1|1615.9|1616.8|1615.6|25
1654193030000|2022-06-02 18:03:50|1616.9|1615.7|1617.1|1615.9|1617.1|1615.9|1616.9|1615.7|21
1654193040000|2022-06-02 18:04:00|1617|1615.8|1616.9|1615.7|1617|1615.8|1616.9|1615.7|5
1654193050000|2022-06-02 18:04:10|1617|1615.8|1616.8|1615.6|1617|1615.8|1616.8|1615.6|23
1654193060000|2022-06-02 18:04:20|1617|1615.8|1616.8|1615.6|1617|1615.8|1616.8|1615.6|28
1654193070000|2022-06-02 18:04:30|1617|1615.8|1617|1615.8|1617|1615.8|1616.7|1615.5|14
1654193080000|2022-06-02 18:04:40|1617.2|1616|1617.2|1616|1617.3|1616.1|1617|1615.8|48
1654193090000|2022-06-02 18:04:50|1617.3|1616.1|1617.1|1615.9|1617.3|1616.1|1617|1615.8|43
1654193100000|2022-06-02 18:05:00|1616.9|1615.7|1617|1615.8|1617.1|1615.9|1616.9|1615.7|25
1654193110000|2022-06-02 18:05:10|1617.1|1615.9|1617.6|1616.4|1617.6|1616.4|1617|1615.8|19
1654193120000|2022-06-02 18:05:20|1617.7|1616.5|1617.7|1616.5|1617.7|1616.5|1617.6|1616.4|28
1654193130000|2022-06-02 18:05:30|1617.8|1616.6|1617.8|1616.6|1617.9|1616.7|1617.6|1616.4|32
1654193140000|2022-06-02 18:05:40|1617.7|1616.5|1617.4|1616.2|1617.8|1616.6|1617.4|1616.2|37
1654193150000|2022-06-02 18:05:50|1617.6|1616.4|1617.6|1616.4|1617.7|1616.5|1617.6|1616.4|31
1654193160000|2022-06-02 18:06:00|1617.7|1616.5|1617.7|1616.5|1617.9|1616.7|1617.7|1616.5|25
1654193170000|2022-06-02 18:06:10|1617.8|1616.6|1617.4|1616.2|1617.8|1616.6|1617.4|1616.2|10
1654193180000|2022-06-02 18:06:20|1617.3|1616.1|1616.9|1615.7|1617.3|1616.1|1616.9|1615.7|21
1654193190000|2022-06-02 18:06:30|1616.7|1615.5|1616.9|1615.7|1616.9|1615.7|1616.6|1615.4|20
1654193200000|2022-06-02 18:06:40|1615.8|1614.6|1615.9|1614.7|1616.1|1614.9|1615.8|1614.6|129
1654193210000|2022-06-02 18:06:50|1615.8|1614.6|1615.9|1614.7|1615.9|1614.7|1615.7|1614.5|24
1654193220000|2022-06-02 18:07:00|1616.2|1615|1616.1|1614.9|1616.2|1615|1616|1614.8|22
1654193230000|2022-06-02 18:07:10|1615.9|1614.7|1615.9|1614.7|1615.9|1614.7|1615.8|1614.6|12
1654193240000|2022-06-02 18:07:20|1616.1|1614.9|1615.7|1614.5|1616.1|1614.9|1615.7|1614.5|32
1654193250000|2022-06-02 18:07:30|1615.6|1614.4|1615.6|1614.4|1615.7|1614.5|1615.5|1614.3|70
1654193260000|2022-06-02 18:07:40|1615.7|1614.5|1615.5|1614.3|1616|1614.8|1615.5|1614.3|41
1654193270000|2022-06-02 18:07:50|1615.4|1614.2|1615.5|1614.3|1615.5|1614.3|1615.4|1614.2|1
1654193280000|2022-06-02 18:08:00|1615.7|1614.5|1615.4|1614.2|1615.7|1614.5|1615.4|1614.2|40
1654193290000|2022-06-02 18:08:10|1615.3|1614.1|1615.3|1614.1|1615.4|1614.2|1615.2|1614|28
1654193300000|2022-06-02 18:08:20|1615.4|1614.2|1615|1613.8|1615.4|1614.2|1615|1613.8|11
1654193310000|2022-06-02 18:08:30|1615.1|1613.9|1615|1613.8|1615.1|1613.9|1614.9|1613.7|53
1654193320000|2022-06-02 18:08:40|1615.1|1613.9|1614.9|1613.7|1615.2|1614|1614.9|1613.7|16
1654193330000|2022-06-02 18:08:50|1614.8|1613.6|1615|1613.8|1615.1|1613.9|1614.8|1613.6|35
1654193340000|2022-06-02 18:09:00|1614.9|1613.7|1614.9|1613.7|1615.1|1613.9|1614.9|1613.7|16
1654193350000|2022-06-02 18:09:10|1615|1613.8|1614.9|1613.7|1615.1|1613.9|1614.9|1613.7|28
1654193360000|2022-06-02 18:09:20|1615|1613.8|1614.8|1613.6|1615|1613.8|1614.8|1613.6|5
1654193370000|2022-06-02 18:09:30|1614.9|1613.7|1615.6|1614.4|1615.6|1614.4|1614.9|1613.7|27
1654193380000|2022-06-02 18:09:40|1615.5|1614.3|1615.3|1614.1|1615.7|1614.5|1615.1|1613.9|53
1654193390000|2022-06-02 18:09:50|1615.2|1614|1615.1|1613.9|1615.6|1614.4|1615.1|1613.9|48
1654193400000|2022-06-02 18:10:00|1615.2|1614|1615.1|1613.9|1615.3|1614.1|1614.8|1613.6|44
1654193410000|2022-06-02 18:10:10|1615.3|1614.1|1615.5|1614.3|1615.5|1614.3|1615.3|1614.1|11
1654193420000|2022-06-02 18:10:20|1615.4|1614.2|1615.5|1614.3|1615.5|1614.3|1615.3|1614.1|13
1654193430000|2022-06-02 18:10:30|1615.4|1614.2|1615.8|1614.6|1615.8|1614.6|1615.3|1614.1|62
1654193440000|2022-06-02 18:10:40|1615.7|1614.5|1615.5|1614.3|1615.9|1614.7|1615.5|1614.3|9
1654193450000|2022-06-02 18:10:50|1615.8|1614.6|1615.8|1614.6|1615.9|1614.7|1615.7|1614.5|27
1654193460000|2022-06-02 18:11:00|1615.9|1614.7|1615.6|1614.4|1615.9|1614.7|1615.4|1614.2|23
1654193470000|2022-06-02 18:11:10|1615.5|1614.3|1615.7|1614.5|1615.8|1614.6|1615.5|1614.3|31
1654193480000|2022-06-02 18:11:20|1615.8|1614.6|1615.9|1614.7|1615.9|1614.7|1615.7|1614.5|4
1654193490000|2022-06-02 18:11:30|1615.8|1614.6|1615.5|1614.3|1615.9|1614.7|1615.5|1614.3|15
1654193500000|2022-06-02 18:11:40|1615.6|1614.4|1615.7|1614.5|1615.7|1614.5|1615.2|1614|19
1654193510000|2022-06-02 18:11:50|1615.6|1614.4|1615.7|1614.5|1615.7|1614.5|1615.6|1614.4|5
1654193520000|2022-06-02 18:12:00|1615.6|1614.4|1615.8|1614.6|1616.1|1614.9|1615.6|1614.4|19
1654193530000|2022-06-02 18:12:10|1615.9|1614.7|1615.7|1614.5|1615.9|1614.7|1615.7|1614.5|14
1654193540000|2022-06-02 18:12:20|1615.9|1614.7|1615.5|1614.3|1615.9|1614.7|1615.5|1614.3|22
1654193550000|2022-06-02 18:12:30|1615.6|1614.4|1615.7|1614.5|1615.7|1614.5|1615.6|1614.4|8
1654193560000|2022-06-02 18:12:40|||||||||3
1654193570000|2022-06-02 18:12:50|1615.6|1614.4|1615.7|1614.5|1615.8|1614.6|1615.5|1614.3|22
1654193580000|2022-06-02 18:13:00|1615.8|1614.6|1616.5|1615.3|1616.5|1615.3|1615.7|1614.5|26
1654193590000|2022-06-02 18:13:10|||||||||20
1654193600000|2022-06-02 18:13:20|1616.2|1615|1616.3|1615.1|1616.3|1615.1|1616.2|1615|26
1654193610000|2022-06-02 18:13:30|1616.2|1615|1616.6|1615.4|1616.6|1615.4|1616.1|1614.9|31
1654193620000|2022-06-02 18:13:40|1616.5|1615.3|1616.3|1615.1|1616.5|1615.3|1616.1|1614.9|51
1654193630000|2022-06-02 18:13:50|1616.1|1614.9|1616.5|1615.3|1616.5|1615.3|1616.1|1614.9|60
1654193640000|2022-06-02 18:14:00|1615.9|1614.7|1616.2|1615|1616.4|1615.2|1615.9|1614.7|107
1654193650000|2022-06-02 18:14:10|1616|1614.8|1615.7|1614.5|1616.1|1614.9|1615.7|1614.5|134
1654193660000|2022-06-02 18:14:20|1615.6|1614.4|1615.8|1614.6|1616|1614.8|1615.6|1614.4|97
1654193670000|2022-06-02 18:14:30|1615.7|1614.5|1615.6|1614.4|1615.7|1614.5|1615.2|1614|194
1654193680000|2022-06-02 18:14:40|1615.4|1614.2|1615|1613.8|1615.6|1614.4|1615|1613.8|149
1654193690000|2022-06-02 18:14:50|1614.8|1613.6|1615|1613.8|1615|1613.8|1614.6|1613.4|157
1654193700000|2022-06-02 18:15:00|1614.9|1613.7|1614.7|1613.5|1615|1613.8|1614.4|1613.2|55
1654193710000|2022-06-02 18:15:10|1614.4|1613.2|1614.8|1613.6|1614.9|1613.7|1614.4|1613.2|59
1654193720000|2022-06-02 18:15:20|1614.9|1613.7|1614.9|1613.7|1615.1|1613.9|1614.7|1613.5|21
1654193730000|2022-06-02 18:15:30|1615|1613.8|1614.9|1613.7|1615.2|1614|1614.9|1613.7|25
1654193740000|2022-06-02 18:15:40|1614.8|1613.6|1614.9|1613.7|1615|1613.8|1614.8|1613.6|42
1654193750000|2022-06-02 18:15:50|1615|1613.8|1615.2|1614|1615.2|1614|1614.9|1613.7|19
1654193760000|2022-06-02 18:16:00|1615.3|1614.1|1615.4|1614.2|1615.4|1614.2|1615.2|1614|6
1654193770000|2022-06-02 18:16:10|1615.3|1614.1|1615.1|1613.9|1615.4|1614.2|1615.1|1613.9|11
1654193780000|2022-06-02 18:16:20|1615.2|1614|1615.1|1613.9|1615.4|1614.2|1615.1|1613.9|9
1654193790000|2022-06-02 18:16:30|1615.2|1614|1615|1613.8|1615.2|1614|1615|1613.8|27
1654193800000|2022-06-02 18:16:40|1614.9|1613.7|1614.9|1613.7|1615|1613.8|1614.8|1613.6|103
1654193810000|2022-06-02 18:16:50|1614.8|1613.6|1615.3|1614.1|1615.3|1614.1|1614.8|1613.6|20
1654193820000|2022-06-02 18:17:00|1615.2|1614|1615.4|1614.2|1615.4|1614.2|1615.2|1614|15
1654193830000|2022-06-02 18:17:10|1615.3|1614.1|1615.5|1614.3|1615.7|1614.5|1615.2|1614|9
1654193840000|2022-06-02 18:17:20|1615.4|1614.2|1615.7|1614.5|1615.7|1614.5|1615.4|1614.2|29
1654193850000|2022-06-02 18:17:30|1615.6|1614.4|1616.1|1614.9|1616.1|1614.9|1615.6|1614.4|17
1654193860000|2022-06-02 18:17:40|1616.2|1615|1616.2|1615|1616.2|1615|1616.1|1614.9|16
1654193870000|2022-06-02 18:17:50|1616.1|1614.9|1616.1|1614.9|1616.1|1614.9|1616.1|1614.9|17
1654193880000|2022-06-02 18:18:00|1616|1614.8|1615.9|1614.7|1616.4|1615.2|1615.9|1614.7|17
1654193890000|2022-06-02 18:18:10|1616|1614.8|1615.6|1614.4|1616.1|1614.9|1615.6|1614.4|27
1654193900000|2022-06-02 18:18:20|1615.8|1614.6|1615.8|1614.6|1615.9|1614.7|1615.8|1614.6|11
1654193910000|2022-06-02 18:18:30|1615.9|1614.7|1615.6|1614.4|1615.9|1614.7|1615.6|1614.4|12
1654193920000|2022-06-02 18:18:40|1615.5|1614.3|1615.6|1614.4|1615.6|1614.4|1615.5|1614.3|10
1654193930000|2022-06-02 18:18:50|1615.5|1614.3|1615.6|1614.4|1615.6|1614.4|1615.5|1614.3|14
1654193940000|2022-06-02 18:19:00|1615.5|1614.3|1615.4|1614.2|1615.5|1614.3|1615.1|1613.9|19
1654193950000|2022-06-02 18:19:10|1615.6|1614.4|1615.4|1614.2|1615.6|1614.4|1615.3|1614.1|20
1654193960000|2022-06-02 18:19:20|1615.3|1614.1|1615.3|1614.1|1615.6|1614.4|1615.1|1613.9|27
1654193970000|2022-06-02 18:19:30|1615.4|1614.2|1615.1|1613.9|1615.5|1614.3|1615.1|1613.9|41
1654193980000|2022-06-02 18:19:40|1615.3|1614.1|1615.4|1614.2|1615.4|1614.2|1615.3|1614.1|15
1654193990000|2022-06-02 18:19:50|1615.5|1614.3|1615.5|1614.3|1615.6|1614.4|1615.4|1614.2|7
1654214400000|2022-06-03 00:00:00|1612.9|1611.7|1612.9|1611.7|1613.8|1612.6|1612.8|1611.6|46
1654214410000|2022-06-03 00:00:10|1613|1611.8|1613.4|1612.2|1613.6|1612.4|1613|1611.8|39
1654214420000|2022-06-03 00:00:20|1613.5|1612.3|1613.8|1612.6|1613.8|1612.6|1613.2|1612|18
1654214430000|2022-06-03 00:00:30|1613.9|1612.7|1613.8|1612.6|1614.2|1613|1613.8|1612.6|7
1654214450000|2022-06-03 00:00:50|1614.2|1613|1614.1|1612.9|1614.2|1613|1613.9|1612.7|12
1654214460000|2022-06-03 00:01:00|1614.2|1613|1614.1|1612.9|1614.2|1613|1614.1|1612.9|13
1654214470000|2022-06-03 00:01:10|1614|1612.8|1614|1612.8|1614.3|1613.1|1614|1612.8|5
1654214480000|2022-06-03 00:01:20|1614.1|1612.9|1614.2|1613|1614.2|1613|1614.1|1612.9|0
1654214490000|2022-06-03 00:01:30|1614.1|1612.9|1614|1612.8|1614.1|1612.9|1614|1612.8|1
1654214500000|2022-06-03 00:01:40|1613.9|1612.7|1614.2|1613|1614.2|1613|1613.9|1612.7|5
1654214510000|2022-06-03 00:01:50|1613.9|1612.7|1614|1612.8|1614|1612.8|1613.7|1612.5|6
1654214520000|2022-06-03 00:02:00|1614.1|1612.9|1614.1|1612.9|1614.2|1613|1614|1612.8|16
1654214530000|2022-06-03 00:02:10|1614|1612.8|1613.5|1612.3|1614.1|1612.9|1613.5|1612.3|4
1654214540000|2022-06-03 00:02:20|1613.8|1612.6|1613.7|1612.5|1613.8|1612.6|1613.7|1612.5|3
1654214550000|2022-06-03 00:02:30|1613.3|1612.1|1613.2|1612|1613.3|1612.1|1613.1|1611.9|6
1654214560000|2022-06-03 00:02:40|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1
1654214580000|2022-06-03 00:03:00|1613|1611.8|1613|1611.8|1613|1611.8|1613|1611.8|14
1654214590000|2022-06-03 00:03:10|||||||||7
1654214600000|2022-06-03 00:03:20|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1
1654214610000|2022-06-03 00:03:30|1613|1611.8|1613|1611.8|1613|1611.8|1613|1611.8|3
1654214620000|2022-06-03 00:03:40|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1
1654214630000|2022-06-03 00:03:50|||||||||1
1654214640000|2022-06-03 00:04:00|||||||||5
1654214660000|2022-06-03 00:04:20|||||||||2
1654214670000|2022-06-03 00:04:30|1613|1611.8|1613|1611.8|1613|1611.8|1613|1611.8|0
1654214680000|2022-06-03 00:04:40|1612.5|1611.3|1612.4|1611.2|1612.5|1611.3|1612.3|1611.1|3
1654214690000|2022-06-03 00:04:50|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|1
1654214700000|2022-06-03 00:05:00|1612.2|1611|1613.3|1612.1|1613.3|1612.1|1612.2|1611|6
1654214710000|2022-06-03 00:05:10|1613.2|1612|1613.9|1612.7|1613.9|1612.7|1613.2|1612|2
1654214720000|2022-06-03 00:05:20|1613.8|1612.6|1613.9|1612.7|1613.9|1612.7|1613.8|1612.6|2
1654214730000|2022-06-03 00:05:30|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|1
1654214740000|2022-06-03 00:05:40|1613.7|1612.5|1613.9|1612.7|1614.1|1612.9|1613.7|1612.5|8
1654214750000|2022-06-03 00:05:50|||||||||1
1654214760000|2022-06-03 00:06:00|1614|1612.8|1614.1|1612.9|1614.1|1612.9|1614|1612.8|1
1654214780000|2022-06-03 00:06:20|1614.5|1613.3|1614.6|1613.4|1614.7|1613.5|1614.5|1613.3|6
1654214790000|2022-06-03 00:06:30|1614.7|1613.5|1614.9|1613.7|1614.9|1613.7|1614.7|1613.5|1
1654214800000|2022-06-03 00:06:40|1614.7|1613.5|1614.5|1613.3|1614.7|1613.5|1614.5|1613.3|3
1654214810000|2022-06-03 00:06:50|||||||||1
1654214820000|2022-06-03 00:07:00|1614.6|1613.4|1614.9|1613.7|1614.9|1613.7|1614.6|1613.4|1
1654214830000|2022-06-03 00:07:10|1615|1613.8|1615.2|1614|1615.2|1614|1615|1613.8|4
1654214840000|2022-06-03 00:07:20|1615.1|1613.9|1615.1|1613.9|1615.1|1613.9|1615.1|1613.9|6
1654214870000|2022-06-03 00:07:50|1615|1613.8|1614.9|1613.7|1615|1613.8|1614.9|1613.7|2
1654214890000|2022-06-03 00:08:10|||||||||1
1654214910000|2022-06-03 00:08:30|1615.4|1614.2|1615.4|1614.2|1615.4|1614.2|1615.4|1614.2|2
1654214930000|2022-06-03 00:08:50|1615.3|1614.1|1615.3|1614.1|1615.3|1614.1|1615.3|1614.1|0
1654214940000|2022-06-03 00:09:00|1615.4|1614.2|1615.4|1614.2|1615.4|1614.2|1615.4|1614.2|0
1654214950000|2022-06-03 00:09:10|1615.5|1614.3|1615.4|1614.2|1615.5|1614.3|1615.4|1614.2|5
1654214960000|2022-06-03 00:09:20|1615.5|1614.3|1615.5|1614.3|1615.5|1614.3|1615.5|1614.3|0
1654214970000|2022-06-03 00:09:30|||||||||1
1654215000000|2022-06-03 00:10:00|1615.6|1614.4|1615.6|1614.4|1615.6|1614.4|1615.6|1614.4|3
1654215010000|2022-06-03 00:10:10|1615.7|1614.5|1615.6|1614.4|1615.7|1614.5|1615.6|1614.4|4
1654215030000|2022-06-03 00:10:30|1615.5|1614.3|1615.5|1614.3|1615.5|1614.3|1615.3|1614.1|2
1654215040000|2022-06-03 00:10:40|1615.4|1614.2|1615.5|1614.3|1615.5|1614.3|1615.4|1614.2|1
1654215060000|2022-06-03 00:11:00|1615.4|1614.2|1615.1|1613.9|1615.4|1614.2|1615.1|1613.9|11
1654215080000|2022-06-03 00:11:20|1615.2|1614|1614.9|1613.7|1615.2|1614|1614.9|1613.7|3
1654215090000|2022-06-03 00:11:30|||||||||1
1654215120000|2022-06-03 00:12:00|1615.3|1614.1|1615.2|1614|1615.3|1614.1|1615.2|1614|1
1654215130000|2022-06-03 00:12:10|1615.4|1614.2|1615.6|1614.4|1615.7|1614.5|1615.3|1614.1|2
1654215140000|2022-06-03 00:12:20|1615.5|1614.3|1615.5|1614.3|1615.5|1614.3|1615.5|1614.3|0
1654215160000|2022-06-03 00:12:40|1615.4|1614.2|1615.3|1614.1|1615.5|1614.3|1615.3|1614.1|1
1654215170000|2022-06-03 00:12:50|1615.4|1614.2|1615.4|1614.2|1615.4|1614.2|1615.4|1614.2|0
1654215180000|2022-06-03 00:13:00|1615.2|1614|1615.5|1614.3|1615.5|1614.3|1615.2|1614|3
1654215200000|2022-06-03 00:13:20|1615.4|1614.2|1615.3|1614.1|1615.4|1614.2|1615.3|1614.1|1
1654215210000|2022-06-03 00:13:30|1615|1613.8|1615|1613.8|1615|1613.8|1615|1613.8|1
1654215230000|2022-06-03 00:13:50|1615.1|1613.9|1615.2|1614|1615.2|1614|1615.1|1613.9|0
1654215240000|2022-06-03 00:14:00|1615.1|1613.9|1615.2|1614|1615.2|1614|1615|1613.8|2
1654215270000|2022-06-03 00:14:30|1615.1|1613.9|1615.1|1613.9|1615.1|1613.9|1615.1|1613.9|0
1654215280000|2022-06-03 00:14:40|1615|1613.8|1615|1613.8|1615|1613.8|1615|1613.8|0
1654215290000|2022-06-03 00:14:50|1614.8|1613.6|1614.9|1613.7|1614.9|1613.7|1614.8|1613.6|1
1654215300000|2022-06-03 00:15:00|1614.8|1613.6|1615|1613.8|1615|1613.8|1614.8|1613.6|3
1654215320000|2022-06-03 00:15:20|1614.8|1613.6|1615|1613.8|1615|1613.8|1614.8|1613.6|6
1654215360000|2022-06-03 00:16:00|1614.9|1613.7|1615|1613.8|1615.2|1614|1614.8|1613.6|5
1654215370000|2022-06-03 00:16:10|||||||||1
1654215390000|2022-06-03 00:16:30|1615.1|1613.9|1615.1|1613.9|1615.2|1614|1615.1|1613.9|6
1654215400000|2022-06-03 00:16:40|1614.8|1613.6|1615|1613.8|1615|1613.8|1614.8|1613.6|2
1654215410000|2022-06-03 00:16:50|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|1
1654215420000|2022-06-03 00:17:00|1615|1613.8|1615.2|1614|1615.2|1614|1615|1613.8|5
1654215430000|2022-06-03 00:17:10|1615|1613.8|1615|1613.8|1615|1613.8|1615|1613.8|1
1654215440000|2022-06-03 00:17:20|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|1
1654215450000|2022-06-03 00:17:30|||||||||9
1654215460000|2022-06-03 00:17:40|1614.7|1613.5|1614.8|1613.6|1614.8|1613.6|1614.6|1613.4|11
1654215470000|2022-06-03 00:17:50|1614.7|1613.5|1614.6|1613.4|1614.8|1613.6|1614.6|1613.4|15
1654215480000|2022-06-03 00:18:00|1614.8|1613.6|1614.7|1613.5|1614.8|1613.6|1614.6|1613.4|12
1654215490000|2022-06-03 00:18:10|1614.9|1613.7|1614.8|1613.6|1614.9|1613.7|1614.8|1613.6|3
1654215510000|2022-06-03 00:18:30|1614.7|1613.5|1613.8|1612.6|1614.7|1613.5|1613.8|1612.6|7
1654215520000|2022-06-03 00:18:40|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1
1654215530000|2022-06-03 00:18:50|1613.3|1612.1|1613.3|1612.1|1613.4|1612.2|1613.3|1612.1|6
1654215540000|2022-06-03 00:19:00|1613.1|1611.9|1613.4|1612.2|1613.4|1612.2|1613.1|1611.9|4
1654215550000|2022-06-03 00:19:10|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|0
1654215560000|2022-06-03 00:19:20|1613.6|1612.4|1613.3|1612.1|1613.6|1612.4|1613.3|1612.1|2
1654215570000|2022-06-03 00:19:30|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.3|1612.1|1
1654215580000|2022-06-03 00:19:40|1613.5|1612.3|1613.6|1612.4|1613.7|1612.5|1613.4|1612.2|1
1654215590000|2022-06-03 00:19:50|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|0
1654215600000|2022-06-03 00:20:00|1613.7|1612.5|1613.4|1612.2|1613.7|1612.5|1613.4|1612.2|1
1654215610000|2022-06-03 00:20:10|1613.6|1612.4|1613.8|1612.6|1613.8|1612.6|1613.6|1612.4|1
1654215620000|2022-06-03 00:20:20|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|0
1654215630000|2022-06-03 00:20:30|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|0
1654215640000|2022-06-03 00:20:40|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|0
1654215660000|2022-06-03 00:21:00|||||||||1
1654215670000|2022-06-03 00:21:10|1613.4|1612.2|1613.5|1612.3|1613.5|1612.3|1613.4|1612.2|0
1654215680000|2022-06-03 00:21:20|1613.7|1612.5|1613.6|1612.4|1613.7|1612.5|1613.6|1612.4|2
1654215700000|2022-06-03 00:21:40|1613.7|1612.5|1613.8|1612.6|1613.8|1612.6|1613.7|1612.5|1
1654215710000|2022-06-03 00:21:50|1614|1612.8|1613.8|1612.6|1614|1612.8|1613.8|1612.6|0
1654215720000|2022-06-03 00:22:00|1614|1612.8|1614|1612.8|1614|1612.8|1614|1612.8|4
1654215730000|2022-06-03 00:22:10|1613.9|1612.7|1613.8|1612.6|1614|1612.8|1613.8|1612.6|7
1654215740000|2022-06-03 00:22:20|1613.7|1612.5|1613.8|1612.6|1613.8|1612.6|1613.7|1612.5|0
1654215750000|2022-06-03 00:22:30|||||||||1
1654215770000|2022-06-03 00:22:50|||||||||1
1654215780000|2022-06-03 00:23:00|1613.5|1612.3|1613.8|1612.6|1613.8|1612.6|1613.5|1612.3|1
1654215790000|2022-06-03 00:23:10|1613.7|1612.5|1613.8|1612.6|1613.8|1612.6|1613.7|1612.5|0
1654215800000|2022-06-03 00:23:20|1613.9|1612.7|1613.8|1612.6|1613.9|1612.7|1613.8|1612.6|0
1654215820000|2022-06-03 00:23:40|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|0
1654215830000|2022-06-03 00:23:50|||||||||2
1654215840000|2022-06-03 00:24:00|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|1
1654215870000|2022-06-03 00:24:30|1613.9|1612.7|1613.8|1612.6|1613.9|1612.7|1613.8|1612.6|0
1654215890000|2022-06-03 00:24:50|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|0
1654215900000|2022-06-03 00:25:00|1614.1|1612.9|1614.3|1613.1|1614.3|1613.1|1614.1|1612.9|1
1654215920000|2022-06-03 00:25:20|1614.2|1613|1613.8|1612.6|1614.2|1613|1613.7|1612.5|1
1654215930000|2022-06-03 00:25:30|1614|1612.8|1614|1612.8|1614|1612.8|1614|1612.8|0
1654215940000|2022-06-03 00:25:40|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|0
1654215950000|2022-06-03 00:25:50|1614|1612.8|1614|1612.8|1614|1612.8|1614|1612.8|1
1654215960000|2022-06-03 00:26:00|||||||||1
1654216010000|2022-06-03 00:26:50|||||||||2
1654216020000|2022-06-03 00:27:00|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|2
1654216040000|2022-06-03 00:27:20|1613.5|1612.3|1613.4|1612.2|1613.5|1612.3|1613.2|1612|4
1654216050000|2022-06-03 00:27:30|1613.3|1612.1|1613.4|1612.2|1613.4|1612.2|1613.3|1612.1|0
1654216060000|2022-06-03 00:27:40|||||||||7
1654216070000|2022-06-03 00:27:50|||||||||1
1654216080000|2022-06-03 00:28:00|||||||||4
1654216090000|2022-06-03 00:28:10|1613.3|1612.1|1613.4|1612.2|1613.4|1612.2|1613.3|1612.1|0
1654216100000|2022-06-03 00:28:20|1613.3|1612.1|1613.4|1612.2|1613.4|1612.2|1613.2|1612|0
1654216110000|2022-06-03 00:28:30|1613.3|1612.1|1613.4|1612.2|1613.4|1612.2|1613.2|1612|1
1654216120000|2022-06-03 00:28:40|||||||||2
1654216130000|2022-06-03 00:28:50|1613.1|1611.9|1613.1|1611.9|1613.3|1612.1|1613.1|1611.9|11
1654216140000|2022-06-03 00:29:00|1613|1611.8|1612.4|1611.2|1613.1|1611.9|1612.4|1611.2|3
1654216150000|2022-06-03 00:29:10|1612.5|1611.3|1612.6|1611.4|1612.6|1611.4|1612.4|1611.2|0
1654216160000|2022-06-03 00:29:20|1612.5|1611.3|1612.4|1611.2|1612.5|1611.3|1612.4|1611.2|11
1654216170000|2022-06-03 00:29:30|1612.3|1611.1|1612.1|1610.9|1612.3|1611.1|1612|1610.8|15
1654216180000|2022-06-03 00:29:40|1612.2|1611|1612.1|1610.9|1612.4|1611.2|1612.1|1610.9|7
1654216190000|2022-06-03 00:29:50|1612.3|1611.1|1612.6|1611.4|1612.6|1611.4|1612.3|1611.1|1
1654216200000|2022-06-03 00:30:00|1612.9|1611.7|1612.6|1611.4|1612.9|1611.7|1612.4|1611.2|7
1654216210000|2022-06-03 00:30:10|1612.7|1611.5|1613.1|1611.9|1613.1|1611.9|1612.7|1611.5|6
1654216230000|2022-06-03 00:30:30|1613.2|1612|1613.2|1612|1613.2|1612|1613.2|1612|0
1654216240000|2022-06-03 00:30:40|1613.1|1611.9|1613|1611.8|1613.1|1611.9|1613|1611.8|0
1654216260000|2022-06-03 00:31:00|1613.2|1612|1613.3|1612.1|1613.3|1612.1|1613.2|1612|0
1654216280000|2022-06-03 00:31:20|1613|1611.8|1613.1|1611.9|1613.1|1611.9|1613|1611.8|1
1654216310000|2022-06-03 00:31:50|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|0
1654216320000|2022-06-03 00:32:00|1613.6|1612.4|1614|1612.8|1614|1612.8|1613.6|1612.4|7
1654216330000|2022-06-03 00:32:10|1614.1|1612.9|1614.2|1613|1614.2|1613|1614.1|1612.9|0
1654216340000|2022-06-03 00:32:20|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|4
1654216360000|2022-06-03 00:32:40|1614.2|1613|1614|1612.8|1614.2|1613|1613.9|1612.7|1
1654216380000|2022-06-03 00:33:00|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|0
1654216420000|2022-06-03 00:33:40|1614|1612.8|1613.7|1612.5|1614|1612.8|1613.7|1612.5|1
1654216460000|2022-06-03 00:34:20|1613.8|1612.6|1613.9|1612.7|1613.9|1612.7|1613.7|1612.5|7
1654216490000|2022-06-03 00:34:50|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|3
1654216500000|2022-06-03 00:35:00|1614|1612.8|1614.1|1612.9|1614.2|1613|1614|1612.8|4
1654216510000|2022-06-03 00:35:10|1614.2|1613|1614.2|1613|1614.2|1613|1614.2|1613|3
1654216590000|2022-06-03 00:36:30|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|1
1654216600000|2022-06-03 00:36:40|1613.8|1612.6|1613.7|1612.5|1613.9|1612.7|1613.7|1612.5|0
1654216620000|2022-06-03 00:37:00|1613.6|1612.4|1613.4|1612.2|1613.6|1612.4|1613.4|1612.2|3
1654216670000|2022-06-03 00:37:50|1613.2|1612|1613.2|1612|1613.2|1612|1613.2|1612|0
1654216680000|2022-06-03 00:38:00|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|3
1654216740000|2022-06-03 00:39:00|1613.2|1612|1613.1|1611.9|1613.3|1612.1|1613.1|1611.9|1
1654216790000|2022-06-03 00:39:50|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|1
1654216800000|2022-06-03 00:40:00|||||||||1
1654216820000|2022-06-03 00:40:20|1613|1611.8|1613.1|1611.9|1613.1|1611.9|1613|1611.8|1
1654216840000|2022-06-03 00:40:40|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|0
1654216930000|2022-06-03 00:42:10|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1
1654216980000|2022-06-03 00:43:00|1613.2|1612|1613.6|1612.4|1613.6|1612.4|1613.2|1612|1
1654217000000|2022-06-03 00:43:20|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|0
1654217030000|2022-06-03 00:43:50|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|0
1654217040000|2022-06-03 00:44:00|1613.8|1612.6|1613.9|1612.7|1614|1612.8|1613.7|1612.5|10
1654217050000|2022-06-03 00:44:10|1613.8|1612.6|1614.1|1612.9|1614.2|1613|1613.8|1612.6|3
1654217060000|2022-06-03 00:44:20|1614.2|1613|1614.2|1613|1614.2|1613|1614.1|1612.9|3
1654217080000|2022-06-03 00:44:40|1614|1612.8|1614|1612.8|1614|1612.8|1614|1612.8|0
1654217090000|2022-06-03 00:44:50|1614.2|1613|1614.2|1613|1614.2|1613|1614.2|1613|0
1654217100000|2022-06-03 00:45:00|1614|1612.8|1614|1612.8|1614|1612.8|1613.9|1612.7|2
1654217120000|2022-06-03 00:45:20|1613.8|1612.6|1613.9|1612.7|1613.9|1612.7|1613.8|1612.6|3
1654217130000|2022-06-03 00:45:30|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|1
1654217150000|2022-06-03 00:45:50|1613.4|1612.2|1613.3|1612.1|1613.4|1612.2|1613.3|1612.1|3
1654217160000|2022-06-03 00:46:00|1613.5|1612.3|1613.4|1612.2|1613.9|1612.7|1613.4|1612.2|15
1654217170000|2022-06-03 00:46:10|||||||||2
1654217180000|2022-06-03 00:46:20|1613.1|1611.9|1613.2|1612|1613.2|1612|1613.1|1611.9|2
1654217190000|2022-06-03 00:46:30|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1
1654217200000|2022-06-03 00:46:40|||||||||1
1654217220000|2022-06-03 00:47:00|1613.1|1611.9|1613|1611.8|1613.1|1611.9|1613|1611.8|6
1654217270000|2022-06-03 00:47:50|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|0
1654217280000|2022-06-03 00:48:00|1613.4|1612.2|1613.6|1612.4|1613.6|1612.4|1613.4|1612.2|3
1654217300000|2022-06-03 00:48:20|1613.5|1612.3|1613.4|1612.2|1613.6|1612.4|1613.4|1612.2|0
1654217320000|2022-06-03 00:48:40|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|0
1654217340000|2022-06-03 00:49:00|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|0
1654217360000|2022-06-03 00:49:20|1613.3|1612.1|1613.4|1612.2|1613.4|1612.2|1613.3|1612.1|1
1654217370000|2022-06-03 00:49:30|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|0
1654217420000|2022-06-03 00:50:20|1613.6|1612.4|1613.6|1612.4|1613.7|1612.5|1613.6|1612.4|2
1654217430000|2022-06-03 00:50:30|1613.7|1612.5|1613.7|1612.5|1613.8|1612.6|1613.7|1612.5|1
1654217440000|2022-06-03 00:50:40|1613.8|1612.6|1613.7|1612.5|1613.8|1612.6|1613.7|1612.5|1
1654217450000|2022-06-03 00:50:50|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|0
1654217460000|2022-06-03 00:51:00|1613.9|1612.7|1613.7|1612.5|1613.9|1612.7|1613.7|1612.5|0
1654217490000|2022-06-03 00:51:30|1613.9|1612.7|1614|1612.8|1614|1612.8|1613.9|1612.7|3
1654217520000|2022-06-03 00:52:00|1613.9|1612.7|1614|1612.8|1614|1612.8|1613.9|1612.7|1
1654217530000|2022-06-03 00:52:10|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|0
1654217570000|2022-06-03 00:52:50|1613.6|1612.4|1613.7|1612.5|1613.7|1612.5|1613.6|1612.4|5
1654217580000|2022-06-03 00:53:00|1613.6|1612.4|1613.4|1612.2|1613.7|1612.5|1613.4|1612.2|1
1654217610000|2022-06-03 00:53:30|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|0
1654217620000|2022-06-03 00:53:40|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|0
1654217630000|2022-06-03 00:53:50|1613.3|1612.1|1613.2|1612|1613.3|1612.1|1613.1|1611.9|0
1654217640000|2022-06-03 00:54:00|1613.3|1612.1|1613.2|1612|1613.3|1612.1|1613.2|1612|0
1654217650000|2022-06-03 00:54:10|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|0
1654217660000|2022-06-03 00:54:20|1613.2|1612|1613.2|1612|1613.2|1612|1613.2|1612|0
1654217680000|2022-06-03 00:54:40|1613.3|1612.1|1613.2|1612|1613.3|1612.1|1613.2|1612|0
1654217700000|2022-06-03 00:55:00|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|2
1654217750000|2022-06-03 00:55:50|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1
1654217760000|2022-06-03 00:56:00|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|1612.8|1611.6|3
1654217800000|2022-06-03 00:56:40|1613|1611.8|1613|1611.8|1613|1611.8|1613|1611.8|0
1654217820000|2022-06-03 00:57:00|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|8
1654217830000|2022-06-03 00:57:10|||||||||2
1654217840000|2022-06-03 00:57:20|||||||||3
1654217850000|2022-06-03 00:57:30|1612.8|1611.6|1612.7|1611.5|1612.8|1611.6|1612.7|1611.5|0
1654217860000|2022-06-03 00:57:40|1612.6|1611.4|1612.8|1611.6|1612.8|1611.6|1612.6|1611.4|3
1654217870000|2022-06-03 00:57:50|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|0
1654217880000|2022-06-03 00:58:00|1612.9|1611.7|1613|1611.8|1613|1611.8|1612.9|1611.7|0
1654217910000|2022-06-03 00:58:30|1612.9|1611.7|1613|1611.8|1613|1611.8|1612.9|1611.7|2
1654217920000|2022-06-03 00:58:40|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|0
1654217930000|2022-06-03 00:58:50|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|5
1654217940000|2022-06-03 00:59:00|||||||||3
1654217960000|2022-06-03 00:59:20|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|2
1654217970000|2022-06-03 00:59:30|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|0
1654218000000|2022-06-03 01:00:00|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|0
1654218010000|2022-06-03 01:00:10|1612.1|1610.9|1612|1610.8|1612.1|1610.9|1612|1610.8|3
1654218040000|2022-06-03 01:00:40|1611.9|1610.7|1612|1610.8|1612|1610.8|1611.9|1610.7|1
1654218070000|2022-06-03 01:01:10|1611.9|1610.7|1612|1610.8|1612|1610.8|1611.9|1610.7|1
1654218110000|2022-06-03 01:01:50|||||||||1
1654218120000|2022-06-03 01:02:00|1612.1|1610.9|1612.6|1611.4|1612.6|1611.4|1612.1|1610.9|4
1654218130000|2022-06-03 01:02:10|1612.7|1611.5|1612.5|1611.3|1612.7|1611.5|1612.5|1611.3|1
1654218140000|2022-06-03 01:02:20|1612.6|1611.4|1612.8|1611.6|1612.8|1611.6|1612.6|1611.4|2
1654218160000|2022-06-03 01:02:40|1613|1611.8|1613|1611.8|1613|1611.8|1613|1611.8|3
1654218180000|2022-06-03 01:03:00|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|6
1654218230000|2022-06-03 01:03:50|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|0
1654218240000|2022-06-03 01:04:00|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1
1654218260000|2022-06-03 01:04:20|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|0
1654218280000|2022-06-03 01:04:40|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|3
1654218330000|2022-06-03 01:05:30|1612.9|1611.7|1612.7|1611.5|1612.9|1611.7|1612.6|1611.4|2
1654218340000|2022-06-03 01:05:40|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|2
1654218360000|2022-06-03 01:06:00|1612.4|1611.2|1612.7|1611.5|1612.7|1611.5|1612.4|1611.2|2
1654218370000|2022-06-03 01:06:10|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|0
1654218410000|2022-06-03 01:06:50|||||||||1
1654218450000|2022-06-03 01:07:30|1613|1611.8|1613.1|1611.9|1613.1|1611.9|1613|1611.8|1
1654218480000|2022-06-03 01:08:00|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|1
1654218540000|2022-06-03 01:09:00|1613|1611.8|1612.9|1611.7|1613.1|1611.9|1612.9|1611.7|4
1654218570000|2022-06-03 01:09:30|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1
1654218600000|2022-06-03 01:10:00|1612.8|1611.6|1612.7|1611.5|1612.8|1611.6|1612.7|1611.5|1
1654218610000|2022-06-03 01:10:10|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|0
1654218630000|2022-06-03 01:10:30|||||||||1
1654218660000|2022-06-03 01:11:00|||||||||2
1654218680000|2022-06-03 01:11:20|1612.7|1611.5|1612.5|1611.3|1612.7|1611.5|1612.5|1611.3|1
1654218770000|2022-06-03 01:12:50|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1
1654218780000|2022-06-03 01:13:00|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|0
1654218790000|2022-06-03 01:13:10|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|0
1654218810000|2022-06-03 01:13:30|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|0
1654218830000|2022-06-03 01:13:50|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|0
1654218840000|2022-06-03 01:14:00|1612.5|1611.3|1612.6|1611.4|1612.6|1611.4|1612.5|1611.3|0
1654218900000|2022-06-03 01:15:00|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|1612.2|1611|2
1654218910000|2022-06-03 01:15:10|1612.6|1611.4|1612.5|1611.3|1612.6|1611.4|1612.5|1611.3|1
1654218920000|2022-06-03 01:15:20|1612.4|1611.2|1612.6|1611.4|1612.6|1611.4|1612.4|1611.2|1
1654218930000|2022-06-03 01:15:30|1612.4|1611.2|1612.1|1610.9|1612.4|1611.2|1612.1|1610.9|5
1654218950000|2022-06-03 01:15:50|1611.9|1610.7|1611.8|1610.6|1611.9|1610.7|1611.8|1610.6|14
1654218960000|2022-06-03 01:16:00|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|1
1654218970000|2022-06-03 01:16:10|||||||||1
1654219010000|2022-06-03 01:16:50|||||||||2
1654219050000|2022-06-03 01:17:30|1611.8|1610.6|1611.2|1610|1611.8|1610.6|1611.1|1609.9|9
1654219060000|2022-06-03 01:17:40|||||||||5
1654219080000|2022-06-03 01:18:00|||||||||2
1654219090000|2022-06-03 01:18:10|1611.5|1610.3|1611.4|1610.2|1611.5|1610.3|1611.4|1610.2|2
1654219110000|2022-06-03 01:18:30|1611.2|1610|1611.3|1610.1|1611.3|1610.1|1611.2|1610|0
1654219130000|2022-06-03 01:18:50|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1
1654219140000|2022-06-03 01:19:00|1611.3|1610.1|1611.4|1610.2|1611.4|1610.2|1611.3|1610.1|0
1654219160000|2022-06-03 01:19:20|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1
1654219170000|2022-06-03 01:19:30|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1611.3|1610.1|3
1654219180000|2022-06-03 01:19:40|1611.2|1610|1611.4|1610.2|1611.4|1610.2|1611.2|1610|0
1654219190000|2022-06-03 01:19:50|||||||||3
1654219200000|2022-06-03 01:20:00|||||||||1
1654219210000|2022-06-03 01:20:10|1611.2|1610|1611.2|1610|1611.2|1610|1611.2|1610|0
1654219230000|2022-06-03 01:20:30|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|4
1654219260000|2022-06-03 01:21:00|1611.1|1609.9|1610.9|1609.7|1611.1|1609.9|1610.9|1609.7|2
1654219290000|2022-06-03 01:21:30|1610.8|1609.6|1610.9|1609.7|1610.9|1609.7|1610.8|1609.6|1
1654219310000|2022-06-03 01:21:50|1610.8|1609.6|1610.9|1609.7|1610.9|1609.7|1610.8|1609.6|1
1654219320000|2022-06-03 01:22:00|1611|1609.8|1611|1609.8|1611|1609.8|1611|1609.8|0
1654219330000|2022-06-03 01:22:10|||||||||1
1654219360000|2022-06-03 01:22:40|||||||||2
1654219380000|2022-06-03 01:23:00|1610.9|1609.7|1610.8|1609.6|1610.9|1609.7|1610.8|1609.6|3
1654219420000|2022-06-03 01:23:40|1611|1609.8|1611|1609.8|1611|1609.8|1611|1609.8|2
1654219460000|2022-06-03 01:24:20|||||||||1
1654219550000|2022-06-03 01:25:50|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|1610.8|1609.6|6
1654219560000|2022-06-03 01:26:00|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|1
1654219570000|2022-06-03 01:26:10|1610.9|1609.7|1610.8|1609.6|1610.9|1609.7|1610.8|1609.6|0
1654219580000|2022-06-03 01:26:20|||||||||1
1654219630000|2022-06-03 01:27:10|1610.9|1609.7|1610.9|1609.7|1611.1|1609.9|1610.9|1609.7|11
1654219650000|2022-06-03 01:27:30|||||||||1
1654219670000|2022-06-03 01:27:50|1611|1609.8|1611.4|1610.2|1611.4|1610.2|1611|1609.8|7
1654219680000|2022-06-03 01:28:00|1611.5|1610.3|1611.4|1610.2|1611.5|1610.3|1611.4|1610.2|1
1654219690000|2022-06-03 01:28:10|1611.3|1610.1|1611.4|1610.2|1611.4|1610.2|1611.3|1610.1|1
1654219740000|2022-06-03 01:29:00|1611.3|1610.1|1611.4|1610.2|1611.4|1610.2|1611.3|1610.1|0
1654219760000|2022-06-03 01:29:20|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|0
1654219830000|2022-06-03 01:30:30|1611.5|1610.3|1611.6|1610.4|1611.6|1610.4|1611.5|1610.3|1
1654219860000|2022-06-03 01:31:00|1611.5|1610.3|1611.6|1610.4|1611.6|1610.4|1611.5|1610.3|6
1654219870000|2022-06-03 01:31:10|1611.5|1610.3|1611.6|1610.4|1611.6|1610.4|1611.5|1610.3|2
1654220030000|2022-06-03 01:33:50|||||||||1
1654220040000|2022-06-03 01:34:00|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|1
1654220050000|2022-06-03 01:34:10|||||||||1
1654220070000|2022-06-03 01:34:30|||||||||1
1654220080000|2022-06-03 01:34:40|1611.6|1610.4|1611.5|1610.3|1611.7|1610.5|1611.5|1610.3|6
1654220090000|2022-06-03 01:34:50|1611.6|1610.4|1611.5|1610.3|1611.6|1610.4|1611.5|1610.3|0
1654220100000|2022-06-03 01:35:00|1611.4|1610.2|1611.2|1610|1611.5|1610.3|1611.2|1610|4
1654220110000|2022-06-03 01:35:10|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|0
1654220150000|2022-06-03 01:35:50|1611.2|1610|1611.3|1610.1|1611.3|1610.1|1611.2|1610|0
1654220160000|2022-06-03 01:36:00|1611.2|1610|1611.2|1610|1611.2|1610|1611.2|1610|1
1654220170000|2022-06-03 01:36:10|1611.3|1610.1|1611.2|1610|1611.3|1610.1|1611.2|1610|0
1654220180000|2022-06-03 01:36:20|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|0
1654220210000|2022-06-03 01:36:50|1611.2|1610|1611.1|1609.9|1611.3|1610.1|1611.1|1609.9|1
1654220280000|2022-06-03 01:38:00|1611|1609.8|1610.6|1609.4|1611|1609.8|1610.6|1609.4|4
1654220290000|2022-06-03 01:38:10|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|1
1654220310000|2022-06-03 01:38:30|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|3
1654220340000|2022-06-03 01:39:00|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|1610.1|1608.9|3
1654220360000|2022-06-03 01:39:20|1610.2|1609|1609.9|1608.7|1610.3|1609.1|1609.9|1608.7|3
1654220380000|2022-06-03 01:39:40|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|1
1654220400000|2022-06-03 01:40:00|||||||||1
1654220420000|2022-06-03 01:40:20|1610.2|1609|1610.4|1609.2|1610.4|1609.2|1610.2|1609|1
1654220450000|2022-06-03 01:40:50|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|1
1654220510000|2022-06-03 01:41:50|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|1
1654220630000|2022-06-03 01:43:50|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|6
1654220640000|2022-06-03 01:44:00|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|6
1654220650000|2022-06-03 01:44:10|1611.2|1610|1611.2|1610|1611.2|1610|1611.2|1610|2
1654220660000|2022-06-03 01:44:20|1611.3|1610.1|1611.2|1610|1611.3|1610.1|1611.2|1610|0
1654220670000|2022-06-03 01:44:30|1611.4|1610.2|1611.5|1610.3|1611.6|1610.4|1611.4|1610.2|8
1654220680000|2022-06-03 01:44:40|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|0
1654220760000|2022-06-03 01:46:00|1611.3|1610.1|1611.4|1610.2|1611.4|1610.2|1611.3|1610.1|2
1654220780000|2022-06-03 01:46:20|1611.3|1610.1|1610.9|1609.7|1611.3|1610.1|1610.9|1609.7|7
1654220820000|2022-06-03 01:47:00|1611.1|1609.9|1611.4|1610.2|1611.4|1610.2|1611.1|1609.9|2
1654221000000|2022-06-03 01:50:00|||||||||4
1654221040000|2022-06-03 01:50:40|1611.3|1610.1|1611.1|1609.9|1611.3|1610.1|1611.1|1609.9|1
1654221060000|2022-06-03 01:51:00|1611.3|1610.1|1611.1|1609.9|1611.3|1610.1|1611.1|1609.9|3
1654221080000|2022-06-03 01:51:20|1611.2|1610|1611.7|1610.5|1611.7|1610.5|1611.2|1610|5
1654221120000|2022-06-03 01:52:00|1611.8|1610.6|1611.9|1610.7|1611.9|1610.7|1611.8|1610.6|15
1654221130000|2022-06-03 01:52:10|1612.4|1611.2|1612.2|1611|1612.4|1611.2|1612.2|1611|23
1654221180000|2022-06-03 01:53:00|1612.3|1611.1|1612.4|1611.2|1612.4|1611.2|1612.3|1611.1|9
1654221190000|2022-06-03 01:53:10|1612.6|1611.4|1612.4|1611.2|1612.6|1611.4|1612.4|1611.2|1
1654221210000|2022-06-03 01:53:30|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|2
1654221220000|2022-06-03 01:53:40|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|3
1654221230000|2022-06-03 01:53:50|1612.8|1611.6|1612.7|1611.5|1612.8|1611.6|1612.7|1611.5|2
1654221240000|2022-06-03 01:54:00|1612.8|1611.6|1612.6|1611.4|1612.8|1611.6|1612.3|1611.1|9
1654221250000|2022-06-03 01:54:10|1612.7|1611.5|1612.8|1611.6|1612.8|1611.6|1612.7|1611.5|3
1654221260000|2022-06-03 01:54:20|1612.9|1611.7|1613.3|1612.1|1613.3|1612.1|1612.9|1611.7|5
1654221280000|2022-06-03 01:54:40|||||||||1
1654221300000|2022-06-03 01:55:00|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1
1654221320000|2022-06-03 01:55:20|1612.6|1611.4|1612.8|1611.6|1612.8|1611.6|1612.6|1611.4|0
1654221340000|2022-06-03 01:55:40|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|0
1654221350000|2022-06-03 01:55:50|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|0
1654221360000|2022-06-03 01:56:00|1612.5|1611.3|1612.4|1611.2|1612.5|1611.3|1612.4|1611.2|2
1654221370000|2022-06-03 01:56:10|||||||||1
1654221380000|2022-06-03 01:56:20|||||||||1
1654221400000|2022-06-03 01:56:40|1612.3|1611.1|1611.8|1610.6|1612.3|1611.1|1611.8|1610.6|5
1654221410000|2022-06-03 01:56:50|1611.7|1610.5|1611.9|1610.7|1611.9|1610.7|1611.7|1610.5|1
1654221420000|2022-06-03 01:57:00|1612|1610.8|1612.3|1611.1|1612.3|1611.1|1612|1610.8|3
1654221430000|2022-06-03 01:57:10|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|2
1654221480000|2022-06-03 01:58:00|1612.4|1611.2|1612.2|1611|1612.4|1611.2|1612.2|1611|3
1654221490000|2022-06-03 01:58:10|||||||||1
1654221500000|2022-06-03 01:58:20|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|0
1654221540000|2022-06-03 01:59:00|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|6
1654221590000|2022-06-03 01:59:50|||||||||1
1654221600000|2022-06-03 02:00:00|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|2
1654221610000|2022-06-03 02:00:10|1612.2|1611|1612.2|1611|1612.2|1611|1612.2|1611|2
1654221620000|2022-06-03 02:00:20|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|10
1654221630000|2022-06-03 02:00:30|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|0
1654221640000|2022-06-03 02:00:40|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|0
1654221660000|2022-06-03 02:01:00|||||||||1
1654221690000|2022-06-03 02:01:30|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|0
1654221700000|2022-06-03 02:01:40|1612.8|1611.6|1613|1611.8|1613|1611.8|1612.8|1611.6|4
1654221710000|2022-06-03 02:01:50|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|0
1654221720000|2022-06-03 02:02:00|1613.2|1612|1613.2|1612|1613.2|1612|1613.2|1612|0
1654221730000|2022-06-03 02:02:10|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|0
1654221740000|2022-06-03 02:02:20|1613.2|1612|1613.2|1612|1613.2|1612|1613.2|1612|0
1654221750000|2022-06-03 02:02:30|1613.1|1611.9|1613.2|1612|1613.2|1612|1613.1|1611.9|1
1654221760000|2022-06-03 02:02:40|1613.1|1611.9|1613.2|1612|1613.2|1612|1613.1|1611.9|2
1654221770000|2022-06-03 02:02:50|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|0
1654221780000|2022-06-03 02:03:00|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|3
1654221790000|2022-06-03 02:03:10|1612.9|1611.7|1612.8|1611.6|1612.9|1611.7|1612.8|1611.6|1
1654221820000|2022-06-03 02:03:40|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1
1654221830000|2022-06-03 02:03:50|||||||||1
1654221850000|2022-06-03 02:04:10|1612.8|1611.6|1612.9|1611.7|1612.9|1611.7|1612.8|1611.6|0
1654221890000|2022-06-03 02:04:50|1613|1611.8|1613.2|1612|1613.2|1612|1613|1611.8|2
1654221940000|2022-06-03 02:05:40|1613|1611.8|1612.9|1611.7|1613|1611.8|1612.9|1611.7|1
1654221950000|2022-06-03 02:05:50|||||||||1
1654221960000|2022-06-03 02:06:00|||||||||1
1654221990000|2022-06-03 02:06:30|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|2
1654222050000|2022-06-03 02:07:30|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|0
1654222080000|2022-06-03 02:08:00|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1612.7|1611.5|0
1654222100000|2022-06-03 02:08:20|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|4
1654222130000|2022-06-03 02:08:50|||||||||3
1654222170000|2022-06-03 02:09:30|1612.8|1611.6|1612.4|1611.2|1612.8|1611.6|1612.4|1611.2|3
1654222200000|2022-06-03 02:10:00|1612.5|1611.3|1612.6|1611.4|1612.6|1611.4|1612.5|1611.3|0
1654222260000|2022-06-03 02:11:00|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|5
1654222270000|2022-06-03 02:11:10|||||||||2
1654222300000|2022-06-03 02:11:40|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|5
1654222360000|2022-06-03 02:12:40|1612.7|1611.5|1612.8|1611.6|1612.8|1611.6|1612.7|1611.5|4
1654222380000|2022-06-03 02:13:00|1612.9|1611.7|1613.1|1611.9|1613.1|1611.9|1612.9|1611.7|1
1654222400000|2022-06-03 02:13:20|1613.2|1612|1613.2|1612|1613.2|1612|1613.2|1612|1
1654222440000|2022-06-03 02:14:00|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|0
1654222450000|2022-06-03 02:14:10|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|5
1654222470000|2022-06-03 02:14:30|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|1
1654222560000|2022-06-03 02:16:00|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1
1654222620000|2022-06-03 02:17:00|1613|1611.8|1613.2|1612|1613.2|1612|1613|1611.8|3
1654222670000|2022-06-03 02:17:50|||||||||1
1654222800000|2022-06-03 02:20:00|||||||||2
1654222850000|2022-06-03 02:20:50|1613.3|1612.1|1613.4|1612.2|1613.5|1612.3|1613.3|1612.1|0
1654222860000|2022-06-03 02:21:00|1613.3|1612.1|1613.2|1612|1613.3|1612.1|1613.2|1612|0
1654222890000|2022-06-03 02:21:30|1613.3|1612.1|1613.5|1612.3|1613.5|1612.3|1613.3|1612.1|3
1654222940000|2022-06-03 02:22:20|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|0
1654222950000|2022-06-03 02:22:30|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|0
1654222970000|2022-06-03 02:22:50|||||||||5
1654223020000|2022-06-03 02:23:40|1614|1612.8|1614|1612.8|1614|1612.8|1614|1612.8|7
1654223030000|2022-06-03 02:23:50|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|0
1654223040000|2022-06-03 02:24:00|1614|1612.8|1614|1612.8|1614|1612.8|1614|1612.8|1
1654223060000|2022-06-03 02:24:20|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|1
1654223090000|2022-06-03 02:24:50|1614|1612.8|1614.1|1612.9|1614.1|1612.9|1614|1612.8|2
1654223110000|2022-06-03 02:25:10|||||||||1
1654223120000|2022-06-03 02:25:20|1614.2|1613|1614.6|1613.4|1614.6|1613.4|1614.2|1613|12
1654223130000|2022-06-03 02:25:30|||||||||2
1654223150000|2022-06-03 02:25:50|1614.5|1613.3|1614.3|1613.1|1614.5|1613.3|1614.3|1613.1|1
1654223160000|2022-06-03 02:26:00|1614.2|1613|1614.2|1613|1614.2|1613|1614.2|1613|2
1654223170000|2022-06-03 02:26:10|1614.1|1612.9|1614.2|1613|1614.2|1613|1614.1|1612.9|1
1654223220000|2022-06-03 02:27:00|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|0
1654223280000|2022-06-03 02:28:00|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|2
1654223300000|2022-06-03 02:28:20|1613.4|1612.2|1613.3|1612.1|1613.4|1612.2|1613.3|1612.1|1
1654223360000|2022-06-03 02:29:20|||||||||1
1654223370000|2022-06-03 02:29:30|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|0
1654223460000|2022-06-03 02:31:00|1613.3|1612.1|1613.2|1612|1613.3|1612.1|1613.2|1612|7
1654223510000|2022-06-03 02:31:50|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|3
1654223530000|2022-06-03 02:32:10|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|1
1654223540000|2022-06-03 02:32:20|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|3
1654223550000|2022-06-03 02:32:30|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|5
1654223580000|2022-06-03 02:33:00|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1
1654223590000|2022-06-03 02:33:10|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|4
1654223620000|2022-06-03 02:33:40|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|0
1654223640000|2022-06-03 02:34:00|1613.6|1612.4|1613.5|1612.3|1613.6|1612.4|1613.5|1612.3|0
1654223720000|2022-06-03 02:35:20|1613.3|1612.1|1613.2|1612|1613.3|1612.1|1612.9|1611.7|2
1654223730000|2022-06-03 02:35:30|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1
1654223740000|2022-06-03 02:35:40|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|4
1654223760000|2022-06-03 02:36:00|1613.3|1612.1|1613.4|1612.2|1613.4|1612.2|1613.3|1612.1|1
1654223910000|2022-06-03 02:38:30|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|3
1654223920000|2022-06-03 02:38:40|1613.5|1612.3|1613.4|1612.2|1613.6|1612.4|1613.4|1612.2|0
1654223950000|2022-06-03 02:39:10|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|0
1654223960000|2022-06-03 02:39:20|1613.2|1612|1613.2|1612|1613.2|1612|1613.1|1611.9|0
1654223970000|2022-06-03 02:39:30|||||||||1
1654224030000|2022-06-03 02:40:30|1613|1611.8|1613|1611.8|1613|1611.8|1613|1611.8|3
1654224040000|2022-06-03 02:40:40|1613.1|1611.9|1612.9|1611.7|1613.1|1611.9|1612.9|1611.7|4
1654224070000|2022-06-03 02:41:10|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|0
1654224080000|2022-06-03 02:41:20|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|0
1654224090000|2022-06-03 02:41:30|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1
1654224140000|2022-06-03 02:42:20|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1
1654224150000|2022-06-03 02:42:30|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|0
1654224180000|2022-06-03 02:43:00|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|4
1654224240000|2022-06-03 02:44:00|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1
1654224250000|2022-06-03 02:44:10|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|0
1654224260000|2022-06-03 02:44:20|1612.5|1611.3|1612.6|1611.4|1612.6|1611.4|1612.4|1611.2|4
1654224270000|2022-06-03 02:44:30|1612.5|1611.3|1612.6|1611.4|1612.6|1611.4|1612.5|1611.3|1
1654224290000|2022-06-03 02:44:50|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1
1654224310000|2022-06-03 02:45:10|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1
1654224360000|2022-06-03 02:46:00|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|0
1654224370000|2022-06-03 02:46:10|1612.7|1611.5|1612.6|1611.4|1612.7|1611.5|1612.6|1611.4|0
1654224440000|2022-06-03 02:47:20|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1
1654224450000|2022-06-03 02:47:30|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|0
1654224460000|2022-06-03 02:47:40|1612.4|1611.2|1612.3|1611.1|1612.4|1611.2|1612.3|1611.1|0
1654224470000|2022-06-03 02:47:50|||||||||1
1654224480000|2022-06-03 02:48:00|1612.2|1611|1612.4|1611.2|1612.4|1611.2|1612.2|1611|1
1654224500000|2022-06-03 02:48:20|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|1
1654224520000|2022-06-03 02:48:40|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|0
1654224540000|2022-06-03 02:49:00|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1
1654224590000|2022-06-03 02:49:50|||||||||1
1654224640000|2022-06-03 02:50:40|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|0
1654224700000|2022-06-03 02:51:40|1612.4|1611.2|1612.3|1611.1|1612.4|1611.2|1612.3|1611.1|0
1654224720000|2022-06-03 02:52:00|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|0
1654224730000|2022-06-03 02:52:10|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|0
1654224760000|2022-06-03 02:52:40|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|0
1654224770000|2022-06-03 02:52:50|1612.3|1611.1|1612.2|1611|1612.4|1611.2|1612.2|1611|2
1654224840000|2022-06-03 02:54:00|1612.1|1610.9|1612|1610.8|1612.1|1610.9|1612|1610.8|1
1654224890000|2022-06-03 02:54:50|||||||||2
1654224910000|2022-06-03 02:55:10|1611.9|1610.7|1612|1610.8|1612|1610.8|1611.9|1610.7|0
1654224960000|2022-06-03 02:56:00|1612.1|1610.9|1612|1610.8|1612.1|1610.9|1612|1610.8|2
1654224990000|2022-06-03 02:56:30|1612.2|1611|1612.2|1611|1612.2|1611|1612.2|1611|0
1654225000000|2022-06-03 02:56:40|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|0
1654225020000|2022-06-03 02:57:00|1612|1610.8|1612.1|1610.9|1612.1|1610.9|1612|1610.8|3
1654225040000|2022-06-03 02:57:20|1612.2|1611|1612.1|1610.9|1612.2|1611|1612.1|1610.9|0
1654225070000|2022-06-03 02:57:50|1612.2|1611|1612.2|1611|1612.2|1611|1612.2|1611|0
1654225110000|2022-06-03 02:58:30|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|0
1654225160000|2022-06-03 02:59:20|1612.2|1611|1612.2|1611|1612.2|1611|1612.2|1611|0
1654225170000|2022-06-03 02:59:30|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|0
1654225180000|2022-06-03 02:59:40|1612.2|1611|1612.2|1611|1612.2|1611|1612.2|1611|0
1654225190000|2022-06-03 02:59:50|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|0
1654225200000|2022-06-03 03:00:00|1612.2|1611|1612.2|1611|1612.2|1611|1612.2|1611|0
1654225270000|2022-06-03 03:01:10|1612.4|1611.2|1612.7|1611.5|1612.8|1611.6|1612.4|1611.2|2
1654225320000|2022-06-03 03:02:00|||||||||1
1654225380000|2022-06-03 03:03:00|1612.6|1611.4|1612.5|1611.3|1612.6|1611.4|1612.5|1611.3|2
1654225390000|2022-06-03 03:03:10|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|0
1654225490000|2022-06-03 03:04:50|||||||||1
1654225530000|2022-06-03 03:05:30|1612.2|1611|1612.2|1611|1612.2|1611|1612.2|1611|2
1654225540000|2022-06-03 03:05:40|1612|1610.8|1612|1610.8|1612|1610.8|1612|1610.8|1
1654225550000|2022-06-03 03:05:50|1611.9|1610.7|1612|1610.8|1612|1610.8|1611.9|1610.7|1
1654225560000|2022-06-03 03:06:00|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|0
1654225570000|2022-06-03 03:06:10|1612|1610.8|1612|1610.8|1612|1610.8|1612|1610.8|0
1654225580000|2022-06-03 03:06:20|1611.9|1610.7|1611.8|1610.6|1611.9|1610.7|1611.8|1610.6|0
1654225640000|2022-06-03 03:07:20|||||||||2
1654225680000|2022-06-03 03:08:00|1611.7|1610.5|1611.6|1610.4|1611.7|1610.5|1611.6|1610.4|1
1654225730000|2022-06-03 03:08:50|1612.1|1610.9|1612|1610.8|1612.1|1610.9|1612|1610.8|5
1654225740000|2022-06-03 03:09:00|||||||||1
1654225780000|2022-06-03 03:09:40|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|0
1654225790000|2022-06-03 03:09:50|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|1612|1610.8|3
1654225800000|2022-06-03 03:10:00|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|1
1654225810000|2022-06-03 03:10:10|1612|1610.8|1612|1610.8|1612|1610.8|1612|1610.8|0
1654225830000|2022-06-03 03:10:30|1611.9|1610.7|1612|1610.8|1612|1610.8|1611.9|1610.7|0
1654225860000|2022-06-03 03:11:00|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|1
1654225910000|2022-06-03 03:11:50|||||||||2
1654225930000|2022-06-03 03:12:10|1612|1610.8|1612|1610.8|1612|1610.8|1612|1610.8|0
1654225940000|2022-06-03 03:12:20|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|0
1654225960000|2022-06-03 03:12:40|1612|1610.8|1612|1610.8|1612|1610.8|1612|1610.8|0
1654225970000|2022-06-03 03:12:50|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|1611.8|1610.6|1
1654225980000|2022-06-03 03:13:00|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|1
1654225990000|2022-06-03 03:13:10|1612|1610.8|1612|1610.8|1612|1610.8|1612|1610.8|0
1654226020000|2022-06-03 03:13:40|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|0
1654226040000|2022-06-03 03:14:00|1612.2|1611|1612.2|1611|1612.2|1611|1612.2|1611|2
1654226100000|2022-06-03 03:15:00|1612.3|1611.1|1612.2|1611|1612.3|1611.1|1612.2|1611|0
1654226110000|2022-06-03 03:15:10|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|0
1654226150000|2022-06-03 03:15:50|1612|1610.8|1612|1610.8|1612|1610.8|1612|1610.8|1
1654226160000|2022-06-03 03:16:00|||||||||1
1654226190000|2022-06-03 03:16:30|1611.8|1610.6|1612|1610.8|1612|1610.8|1611.8|1610.6|2
1654226210000|2022-06-03 03:16:50|1612.2|1611|1612.2|1611|1612.2|1611|1612.2|1611|0
1654226220000|2022-06-03 03:17:00|1612.3|1611.1|1612.4|1611.2|1612.4|1611.2|1612.3|1611.1|0
1654226230000|2022-06-03 03:17:10|1612.3|1611.1|1611.8|1610.6|1612.3|1611.1|1611.8|1610.6|2
1654226350000|2022-06-03 03:19:10|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|2
1654226400000|2022-06-03 03:20:00|1612.1|1610.9|1611.8|1610.6|1612.2|1611|1611.8|1610.6|4
1654226460000|2022-06-03 03:21:00|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|1
1654226520000|2022-06-03 03:22:00|1611.6|1610.4|1611.6|1610.4|1611.6|1610.4|1611.6|1610.4|1
1654226550000|2022-06-03 03:22:30|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|0
1654226570000|2022-06-03 03:22:50|1611.6|1610.4|1611.6|1610.4|1611.6|1610.4|1611.6|1610.4|1
1654226660000|2022-06-03 03:24:20|1611.7|1610.5|1612.1|1610.9|1612.2|1611|1611.7|1610.5|2
1654226680000|2022-06-03 03:24:40|1612.2|1611|1612.2|1611|1612.2|1611|1612.2|1611|0
1654226730000|2022-06-03 03:25:30|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|1
1654226790000|2022-06-03 03:26:30|1612.2|1611|1612|1610.8|1612.2|1611|1612|1610.8|1
1654226820000|2022-06-03 03:27:00|1612.1|1610.9|1612|1610.8|1612.2|1611|1612|1610.8|1
1654226880000|2022-06-03 03:28:00|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|0
1654226930000|2022-06-03 03:28:50|1612|1610.8|1612.1|1610.9|1612.1|1610.9|1612|1610.8|0
1654226960000|2022-06-03 03:29:20|1612.2|1611|1612.1|1610.9|1612.2|1611|1612.1|1610.9|0
1654226970000|2022-06-03 03:29:30|1612|1610.8|1612|1610.8|1612.1|1610.9|1612|1610.8|0
1654227000000|2022-06-03 03:30:00|1611.9|1610.7|1611.8|1610.6|1611.9|1610.7|1611.8|1610.6|0
1654227010000|2022-06-03 03:30:10|||||||||2
1654227030000|2022-06-03 03:30:30|1611.9|1610.7|1612|1610.8|1612.1|1610.9|1611.9|1610.7|3
1654227060000|2022-06-03 03:31:00|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|4
1654227130000|2022-06-03 03:32:10|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|0
1654227140000|2022-06-03 03:32:20|1611.6|1610.4|1611.9|1610.7|1611.9|1610.7|1611.6|1610.4|3
1654227150000|2022-06-03 03:32:30|1612|1610.8|1612.1|1610.9|1612.1|1610.9|1612|1610.8|1
1654227160000|2022-06-03 03:32:40|1612|1610.8|1612|1610.8|1612|1610.8|1612|1610.8|0
1654227210000|2022-06-03 03:33:30|1612.1|1610.9|1612|1610.8|1612.1|1610.9|1612|1610.8|0
1654227220000|2022-06-03 03:33:40|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|0
1654227310000|2022-06-03 03:35:10|1612|1610.8|1612|1610.8|1612|1610.8|1612|1610.8|0
1654227360000|2022-06-03 03:36:00|1611.9|1610.7|1612.1|1610.9|1612.1|1610.9|1611.9|1610.7|0
1654227410000|2022-06-03 03:36:50|1612.2|1611|1612.4|1611.2|1612.4|1611.2|1612.2|1611|0
1654227420000|2022-06-03 03:37:00|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|2
1654227430000|2022-06-03 03:37:10|1612.7|1611.5|1612.6|1611.4|1612.7|1611.5|1612.6|1611.4|0
1654227440000|2022-06-03 03:37:20|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|0
1654227460000|2022-06-03 03:37:40|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|0
1654227470000|2022-06-03 03:37:50|||||||||1
1654227600000|2022-06-03 03:40:00|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1
1654227620000|2022-06-03 03:40:20|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1
1654227720000|2022-06-03 03:42:00|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1
1654227750000|2022-06-03 03:42:30|1612.6|1611.4|1612.5|1611.3|1612.6|1611.4|1612.5|1611.3|1
1654227780000|2022-06-03 03:43:00|1612.4|1611.2|1612.3|1611.1|1612.4|1611.2|1612.2|1611|2
1654227900000|2022-06-03 03:45:00|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|2
1654227910000|2022-06-03 03:45:10|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|0
1654227920000|2022-06-03 03:45:20|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|0
1654227960000|2022-06-03 03:46:00|1612.7|1611.5|1612.7|1611.5|1612.8|1611.6|1612.6|1611.4|3
1654228050000|2022-06-03 03:47:30|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1612.4|1611.2|1
1654228070000|2022-06-03 03:47:50|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|1
1654228090000|2022-06-03 03:48:10|||||||||1
1654228150000|2022-06-03 03:49:10|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|0
1654228180000|2022-06-03 03:49:40|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|0
1654228190000|2022-06-03 03:49:50|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|0
1654228220000|2022-06-03 03:50:20|||||||||4
1654228470000|2022-06-03 03:54:30|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1
1654228480000|2022-06-03 03:54:40|1612.8|1611.6|1613|1611.8|1613|1611.8|1612.8|1611.6|6
1654228490000|2022-06-03 03:54:50|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|0
1654228500000|2022-06-03 03:55:00|1613|1611.8|1613|1611.8|1613|1611.8|1613|1611.8|2
1654228510000|2022-06-03 03:55:10|1612.9|1611.7|1612.8|1611.6|1612.9|1611.7|1612.8|1611.6|1
1654228520000|2022-06-03 03:55:20|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|0
1654228580000|2022-06-03 03:56:20|1612.6|1611.4|1612.5|1611.3|1612.6|1611.4|1612.5|1611.3|0
1654228620000|2022-06-03 03:57:00|1612.4|1611.2|1612.5|1611.3|1612.5|1611.3|1612.4|1611.2|0
1654228630000|2022-06-03 03:57:10|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|3
1654228790000|2022-06-03 03:59:50|||||||||1
1654228850000|2022-06-03 04:00:50|1612.1|1610.9|1612.2|1611|1612.2|1611|1612.1|1610.9|2
1654228860000|2022-06-03 04:01:00|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|0
1654228870000|2022-06-03 04:01:10|1611.8|1610.6|1611.7|1610.5|1611.8|1610.6|1611.7|1610.5|3
1654228910000|2022-06-03 04:01:50|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|2
1654228920000|2022-06-03 04:02:00|1611.7|1610.5|1611.6|1610.4|1611.7|1610.5|1611.6|1610.4|1
1654228970000|2022-06-03 04:02:50|||||||||1
1654229030000|2022-06-03 04:03:50|||||||||2
1654229040000|2022-06-03 04:04:00|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|0
1654229090000|2022-06-03 04:04:50|1611.7|1610.5|1611.9|1610.7|1611.9|1610.7|1611.7|1610.5|1
1654229100000|2022-06-03 04:05:00|1611.8|1610.6|1611.8|1610.6|1611.9|1610.7|1611.8|1610.6|2
1654229110000|2022-06-03 04:05:10|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|0
1654229140000|2022-06-03 04:05:40|1611.6|1610.4|1611.6|1610.4|1611.6|1610.4|1611.6|1610.4|0
1654229200000|2022-06-03 04:06:40|||||||||1
1654229210000|2022-06-03 04:06:50|||||||||1
1654229220000|2022-06-03 04:07:00|||||||||2
1654229270000|2022-06-03 04:07:50|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|3
1654229280000|2022-06-03 04:08:00|1611.6|1610.4|1611.6|1610.4|1611.8|1610.6|1611.6|1610.4|4
1654229310000|2022-06-03 04:08:30|||||||||1
1654229340000|2022-06-03 04:09:00|1611.5|1610.3|1611.6|1610.4|1611.6|1610.4|1611.5|1610.3|1
1654229390000|2022-06-03 04:09:50|||||||||1
1654229450000|2022-06-03 04:10:50|||||||||1
1654229460000|2022-06-03 04:11:00|||||||||2
1654229480000|2022-06-03 04:11:20|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|0
1654229490000|2022-06-03 04:11:30|1611.6|1610.4|1611.6|1610.4|1611.6|1610.4|1611.6|1610.4|1
1654229520000|2022-06-03 04:12:00|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|0
1654229570000|2022-06-03 04:12:50|||||||||1
1654229580000|2022-06-03 04:13:00|||||||||4
1654229670000|2022-06-03 04:14:30|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|0
1654229700000|2022-06-03 04:15:00|1611.7|1610.5|1611.5|1610.3|1611.8|1610.6|1611.5|1610.3|2
1654229710000|2022-06-03 04:15:10|1611.6|1610.4|1611.5|1610.3|1611.6|1610.4|1611.5|1610.3|0
1654229730000|2022-06-03 04:15:30|1611.6|1610.4|1611.6|1610.4|1611.6|1610.4|1611.6|1610.4|1
1654229760000|2022-06-03 04:16:00|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|0
1654229770000|2022-06-03 04:16:10|||||||||1
1654229790000|2022-06-03 04:16:30|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|0
1654229810000|2022-06-03 04:16:50|1611.3|1610.1|1611.1|1609.9|1611.3|1610.1|1611.1|1609.9|13
1654229850000|2022-06-03 04:17:30|1611|1609.8|1611.1|1609.9|1611.1|1609.9|1611|1609.8|2
1654229910000|2022-06-03 04:18:30|1611|1609.8|1611|1609.8|1611|1609.8|1611|1609.8|0
1654229980000|2022-06-03 04:19:40|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|0
1654230010000|2022-06-03 04:20:10|1611|1609.8|1611|1609.8|1611|1609.8|1611|1609.8|0
1654230050000|2022-06-03 04:20:50|1611.1|1609.9|1611.2|1610|1611.2|1610|1611.1|1609.9|3
1654230060000|2022-06-03 04:21:00|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|1
1654230100000|2022-06-03 04:21:40|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|2
1654230110000|2022-06-03 04:21:50|1611.6|1610.4|1611.6|1610.4|1611.6|1610.4|1611.6|1610.4|2
1654230120000|2022-06-03 04:22:00|||||||||2
1654230130000|2022-06-03 04:22:10|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1
1654230180000|2022-06-03 04:23:00|1611.1|1609.9|1611.2|1610|1611.3|1610.1|1611.1|1609.9|1
1654230200000|2022-06-03 04:23:20|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|0
1654230220000|2022-06-03 04:23:40|1611.2|1610|1611.2|1610|1611.2|1610|1611.2|1610|0
1654230290000|2022-06-03 04:24:50|||||||||1
1654230350000|2022-06-03 04:25:50|||||||||1
1654230360000|2022-06-03 04:26:00|||||||||1
1654230370000|2022-06-03 04:26:10|1611.3|1610.1|1611.2|1610|1611.3|1610.1|1611.2|1610|0
1654230390000|2022-06-03 04:26:30|1611.3|1610.1|1611.6|1610.4|1611.6|1610.4|1611.3|1610.1|2
1654230410000|2022-06-03 04:26:50|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|2
1654230420000|2022-06-03 04:27:00|||||||||3
1654230520000|2022-06-03 04:28:40|1612|1610.8|1611.7|1610.5|1612|1610.8|1611.7|1610.5|3
1654230530000|2022-06-03 04:28:50|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|0
1654230540000|2022-06-03 04:29:00|1611.9|1610.7|1611.4|1610.2|1611.9|1610.7|1611.4|1610.2|1
1654230550000|2022-06-03 04:29:10|1611.3|1610.1|1611.2|1610|1611.3|1610.1|1611.2|1610|5
1654230560000|2022-06-03 04:29:20|1611.3|1610.1|1612.1|1610.9|1612.1|1610.9|1611.3|1610.1|6
1654230570000|2022-06-03 04:29:30|1612.3|1611.1|1612.6|1611.4|1612.8|1611.6|1612.3|1611.1|9
1654230600000|2022-06-03 04:30:00|1612.7|1611.5|1612.1|1610.9|1612.7|1611.5|1612.1|1610.9|4
1654230620000|2022-06-03 04:30:20|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|1
1654230640000|2022-06-03 04:30:40|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|0
1654230670000|2022-06-03 04:31:10|1612.4|1611.2|1612.3|1611.1|1612.5|1611.3|1612.3|1611.1|0
1654230680000|2022-06-03 04:31:20|1612.4|1611.2|1612.5|1611.3|1612.5|1611.3|1612.4|1611.2|2
1654230690000|2022-06-03 04:31:30|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|21
1654230700000|2022-06-03 04:31:40|||||||||3
1654230710000|2022-06-03 04:31:50|1612|1610.8|1611.8|1610.6|1612|1610.8|1611.8|1610.6|0
1654230730000|2022-06-03 04:32:10|1611.6|1610.4|1611.8|1610.6|1611.8|1610.6|1611.6|1610.4|2
1654230740000|2022-06-03 04:32:20|1611.9|1610.7|1612.2|1611|1612.2|1611|1611.9|1610.7|1
1654230750000|2022-06-03 04:32:30|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|0
1654230790000|2022-06-03 04:33:10|1612|1610.8|1611.8|1610.6|1612|1610.8|1611.8|1610.6|1
1654230840000|2022-06-03 04:34:00|||||||||4
1654230910000|2022-06-03 04:35:10|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|0
1654230920000|2022-06-03 04:35:20|1611.8|1610.6|1611.9|1610.7|1611.9|1610.7|1611.8|1610.6|1
1654230930000|2022-06-03 04:35:30|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|0
1654230960000|2022-06-03 04:36:00|1611.5|1610.3|1611.7|1610.5|1611.7|1610.5|1611.5|1610.3|1
1654231010000|2022-06-03 04:36:50|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|2
1654231020000|2022-06-03 04:37:00|1611.8|1610.6|1612.1|1610.9|1612.2|1611|1611.8|1610.6|3
1654231030000|2022-06-03 04:37:10|1612.2|1611|1612.1|1610.9|1612.2|1611|1612.1|1610.9|0
1654231040000|2022-06-03 04:37:20|1612.2|1611|1612.2|1611|1612.2|1611|1612.1|1610.9|0
1654231060000|2022-06-03 04:37:40|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|4
1654231080000|2022-06-03 04:38:00|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|3
1654231140000|2022-06-03 04:39:00|||||||||1
1654231160000|2022-06-03 04:39:20|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|1
1654231180000|2022-06-03 04:39:40|||||||||1
1654231260000|2022-06-03 04:41:00|||||||||1
1654231330000|2022-06-03 04:42:10|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|1
1654231370000|2022-06-03 04:42:50|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|1
1654231540000|2022-06-03 04:45:40|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|0
1654231550000|2022-06-03 04:45:50|1612.5|1611.3|1612.6|1611.4|1612.6|1611.4|1612.5|1611.3|1
1654231610000|2022-06-03 04:46:50|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1
1654231630000|2022-06-03 04:47:10|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|2
1654231650000|2022-06-03 04:47:30|1612.2|1611|1612.3|1611.1|1612.3|1611.1|1612.2|1611|1
1654231660000|2022-06-03 04:47:40|||||||||1
1654231680000|2022-06-03 04:48:00|1612.2|1611|1612.1|1610.9|1612.2|1611|1612.1|1610.9|0
1654231760000|2022-06-03 04:49:20|1611.7|1610.5|1611.8|1610.6|1611.8|1610.6|1611.6|1610.4|1
1654231770000|2022-06-03 04:49:30|1612|1610.8|1612.1|1610.9|1612.1|1610.9|1612|1610.8|1
1654231780000|2022-06-03 04:49:40|1612|1610.8|1611.9|1610.7|1612|1610.8|1611.9|1610.7|0
1654231790000|2022-06-03 04:49:50|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|1611.9|1610.7|1
1654231800000|2022-06-03 04:50:00|1611.9|1610.7|1611.8|1610.6|1612|1610.8|1611.8|1610.6|2
1654231830000|2022-06-03 04:50:30|||||||||1
1654231840000|2022-06-03 04:50:40|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|1
1654231860000|2022-06-03 04:51:00|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|2
1654231910000|2022-06-03 04:51:50|1611.6|1610.4|1611.5|1610.3|1611.6|1610.4|1611.5|1610.3|0
1654231920000|2022-06-03 04:52:00|||||||||1
1654231930000|2022-06-03 04:52:10|1611.6|1610.4|1611.6|1610.4|1611.6|1610.4|1611.6|1610.4|0
1654231950000|2022-06-03 04:52:30|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|3
1654231980000|2022-06-03 04:53:00|||||||||1
1654232030000|2022-06-03 04:53:50|||||||||1
1654232060000|2022-06-03 04:54:20|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|0
1654232080000|2022-06-03 04:54:40|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|0
1654232090000|2022-06-03 04:54:50|1611.3|1610.1|1611.2|1610|1611.3|1610.1|1611.2|1610|1
1654232100000|2022-06-03 04:55:00|1611|1609.8|1611|1609.8|1611|1609.8|1611|1609.8|1
1654232120000|2022-06-03 04:55:20|1611.5|1610.3|1611.4|1610.2|1611.5|1610.3|1611.4|1610.2|1
1654232160000|2022-06-03 04:56:00|1611.3|1610.1|1611.2|1610|1611.3|1610.1|1611.2|1610|2
1654232220000|2022-06-03 04:57:00|1611.1|1609.9|1611|1609.8|1611.1|1609.9|1610.9|1609.7|2
1654232330000|2022-06-03 04:58:50|||||||||1
1654232350000|2022-06-03 04:59:10|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|3
1654232360000|2022-06-03 04:59:20|1610.8|1609.6|1610.9|1609.7|1610.9|1609.7|1610.8|1609.6|1
1654232370000|2022-06-03 04:59:30|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|1
1654232380000|2022-06-03 04:59:40|1611.2|1610|1611.2|1610|1611.2|1610|1611.2|1610|0
1654232400000|2022-06-03 05:00:00|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|1
1654232410000|2022-06-03 05:00:10|||||||||1
1654232480000|2022-06-03 05:01:20|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|3
1654232490000|2022-06-03 05:01:30|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|0
1654232510000|2022-06-03 05:01:50|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|0
1654232520000|2022-06-03 05:02:00|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|1
1654232600000|2022-06-03 05:03:20|||||||||1
1654232640000|2022-06-03 05:04:00|1610.8|1609.6|1610.9|1609.7|1610.9|1609.7|1610.8|1609.6|4
1654232650000|2022-06-03 05:04:10|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|0
1654232660000|2022-06-03 05:04:20|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|0
1654232670000|2022-06-03 05:04:30|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|0
1654232700000|2022-06-03 05:05:00|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|1
1654232710000|2022-06-03 05:05:10|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|2
1654232720000|2022-06-03 05:05:20|1611.2|1610|1611.2|1610|1611.2|1610|1611.2|1610|0
1654232730000|2022-06-03 05:05:30|1611|1609.8|1611|1609.8|1611|1609.8|1611|1609.8|0
1654232750000|2022-06-03 05:05:50|||||||||3
1654232800000|2022-06-03 05:06:40|||||||||1
1654232820000|2022-06-03 05:07:00|||||||||3
1654232830000|2022-06-03 05:07:10|||||||||2
1654232880000|2022-06-03 05:08:00|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|1
1654232940000|2022-06-03 05:09:00|||||||||1
1654232960000|2022-06-03 05:09:20|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|1
1654232970000|2022-06-03 05:09:30|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|0
1654233000000|2022-06-03 05:10:00|||||||||1
1654233050000|2022-06-03 05:10:50|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|1
1654233100000|2022-06-03 05:11:40|1610.6|1609.4|1610.5|1609.3|1610.6|1609.4|1610.5|1609.3|0
1654233110000|2022-06-03 05:11:50|1610.6|1609.4|1610.8|1609.6|1610.8|1609.6|1610.5|1609.3|2
1654233120000|2022-06-03 05:12:00|1610.7|1609.5|1610.6|1609.4|1610.7|1609.5|1610.6|1609.4|1
1654233130000|2022-06-03 05:12:10|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|0
1654233150000|2022-06-03 05:12:30|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|0
1654233160000|2022-06-03 05:12:40|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|0
1654233170000|2022-06-03 05:12:50|||||||||1
1654233230000|2022-06-03 05:13:50|||||||||2
1654233280000|2022-06-03 05:14:40|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|8
1654233300000|2022-06-03 05:15:00|1610|1608.8|1610.5|1609.3|1610.5|1609.3|1610|1608.8|11
1654233370000|2022-06-03 05:16:10|1610.4|1609.2|1611|1609.8|1611|1609.8|1610.4|1609.2|2
1654233420000|2022-06-03 05:17:00|||||||||1
1654233480000|2022-06-03 05:18:00|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|0
1654233530000|2022-06-03 05:18:50|||||||||1
1654233540000|2022-06-03 05:19:00|1611|1609.8|1610.9|1609.7|1611|1609.8|1610.9|1609.7|2
1654233560000|2022-06-03 05:19:20|1611.2|1610|1611.2|1610|1611.2|1610|1611.2|1610|3
1654233580000|2022-06-03 05:19:40|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|1
1654233590000|2022-06-03 05:19:50|1611|1609.8|1611.1|1609.9|1611.1|1609.9|1611|1609.8|0
1654233600000|2022-06-03 05:20:00|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|1
1654233640000|2022-06-03 05:20:40|1611.3|1610.1|1611.3|1610.1|1611.5|1610.3|1611.3|1610.1|5
1654233660000|2022-06-03 05:21:00|1611.2|1610|1611.3|1610.1|1611.3|1610.1|1611.2|1610|1
1654233700000|2022-06-03 05:21:40|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|1
1654233720000|2022-06-03 05:22:00|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1
1654233750000|2022-06-03 05:22:30|1611.3|1610.1|1611.4|1610.2|1611.4|1610.2|1611.3|1610.1|1
1654233780000|2022-06-03 05:23:00|1611.2|1610|1611.2|1610|1611.2|1610|1611.2|1610|1
1654233810000|2022-06-03 05:23:30|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|1
1654233840000|2022-06-03 05:24:00|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1
1654233880000|2022-06-03 05:24:40|1611.3|1610.1|1611.2|1610|1611.3|1610.1|1611.2|1610|0
1654233890000|2022-06-03 05:24:50|1611.1|1609.9|1611.1|1609.9|1611.2|1610|1611.1|1609.9|1
1654233950000|2022-06-03 05:25:50|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|2
1654233970000|2022-06-03 05:26:10|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|0
1654233980000|2022-06-03 05:26:20|1611.3|1610.1|1611.4|1610.2|1611.4|1610.2|1611.3|1610.1|1
1654234040000|2022-06-03 05:27:20|1611.3|1610.1|1611.2|1610|1611.3|1610.1|1611.2|1610|1
1654234060000|2022-06-03 05:27:40|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|1
1654234080000|2022-06-03 05:28:00|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1
1654234180000|2022-06-03 05:29:40|1611.5|1610.3|1612|1610.8|1612|1610.8|1611.5|1610.3|4
1654234190000|2022-06-03 05:29:50|1611.8|1610.6|1611.7|1610.5|1611.8|1610.6|1611.7|1610.5|0
1654234200000|2022-06-03 05:30:00|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|0
1654234230000|2022-06-03 05:30:30|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|0
1654234250000|2022-06-03 05:30:50|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|2
1654234290000|2022-06-03 05:31:30|1611.7|1610.5|1612.2|1611|1612.2|1611|1611.7|1610.5|4
1654234300000|2022-06-03 05:31:40|1612.4|1611.2|1612.5|1611.3|1612.5|1611.3|1612.4|1611.2|1
1654234320000|2022-06-03 05:32:00|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1
1654234350000|2022-06-03 05:32:30|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|2
1654234360000|2022-06-03 05:32:40|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|2
1654234370000|2022-06-03 05:32:50|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|2
1654234380000|2022-06-03 05:33:00|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1
1654234410000|2022-06-03 05:33:30|1612.3|1611.1|1612.2|1611|1612.3|1611.1|1612.2|1611|2
1654234460000|2022-06-03 05:34:20|1612.1|1610.9|1611.8|1610.6|1612.1|1610.9|1611.8|1610.6|1
1654234470000|2022-06-03 05:34:30|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|0
1654234560000|2022-06-03 05:36:00|1611.8|1610.6|1612.2|1611|1612.2|1611|1611.7|1610.5|4
1654234620000|2022-06-03 05:37:00|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|3
1654234670000|2022-06-03 05:37:50|1611.8|1610.6|1611.7|1610.5|1611.8|1610.6|1611.7|1610.5|0
1654234690000|2022-06-03 05:38:10|1611.6|1610.4|1611.6|1610.4|1611.6|1610.4|1611.6|1610.4|0
1654234730000|2022-06-03 05:38:50|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|1
1654234740000|2022-06-03 05:39:00|1611.6|1610.4|1611.7|1610.5|1611.7|1610.5|1611.6|1610.4|2
1654234800000|2022-06-03 05:40:00|1611.6|1610.4|1611.4|1610.2|1611.6|1610.4|1611.4|1610.2|1
1654234830000|2022-06-03 05:40:30|||||||||1
1654234860000|2022-06-03 05:41:00|1611.2|1610|1611.2|1610|1611.2|1610|1611.2|1610|0
1654234910000|2022-06-03 05:41:50|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|4
1654234920000|2022-06-03 05:42:00|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|0
1654234930000|2022-06-03 05:42:10|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|0
1654235040000|2022-06-03 05:44:00|||||||||1
1654235100000|2022-06-03 05:45:00|1611.5|1610.3|1611.4|1610.2|1611.5|1610.3|1611.4|1610.2|2
1654235110000|2022-06-03 05:45:10|1611.5|1610.3|1611.4|1610.2|1611.5|1610.3|1611.4|1610.2|5
1654235120000|2022-06-03 05:45:20|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|0
1654235140000|2022-06-03 05:45:40|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|3
1654235210000|2022-06-03 05:46:50|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1
1654235280000|2022-06-03 05:48:00|1611.2|1610|1611.2|1610|1611.2|1610|1611.2|1610|2
1654235350000|2022-06-03 05:49:10|||||||||4
1654235390000|2022-06-03 05:49:50|1611.1|1609.9|1611.2|1610|1611.2|1610|1611|1609.8|2
1654235400000|2022-06-03 05:50:00|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|2
1654235510000|2022-06-03 05:51:50|||||||||2
1654235520000|2022-06-03 05:52:00|1611|1609.8|1611|1609.8|1611.1|1609.9|1611|1609.8|0
1654235590000|2022-06-03 05:53:10|1610.9|1609.7|1611|1609.8|1611|1609.8|1610.9|1609.7|1
1654235610000|2022-06-03 05:53:30|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|0
1654235660000|2022-06-03 05:54:20|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|5
1654235670000|2022-06-03 05:54:30|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|2
1654235730000|2022-06-03 05:55:30|1610.2|1609|1610.2|1609|1610.2|1609|1610.2|1609|4
1654235760000|2022-06-03 05:56:00|1609.7|1608.5|1609.5|1608.3|1609.7|1608.5|1609.4|1608.2|17
1654235770000|2022-06-03 05:56:10|1609.4|1608.2|1609.4|1608.2|1609.4|1608.2|1609.4|1608.2|0
1654235820000|2022-06-03 05:57:00|||||||||1
1654235870000|2022-06-03 05:57:50|1609.9|1608.7|1609.9|1608.7|1609.9|1608.7|1609.9|1608.7|1
1654235880000|2022-06-03 05:58:00|||||||||1
1654235920000|2022-06-03 05:58:40|1609.6|1608.4|1610|1608.8|1610|1608.8|1609.6|1608.4|7
1654235940000|2022-06-03 05:59:00|1609.9|1608.7|1609.9|1608.7|1610|1608.8|1609.9|1608.7|6
1654235950000|2022-06-03 05:59:10|1610|1608.8|1610|1608.8|1610|1608.8|1610|1608.8|6
1654235980000|2022-06-03 05:59:40|1610.4|1609.2|1610.5|1609.3|1610.5|1609.3|1610.4|1609.2|3
1654236000000|2022-06-03 06:00:00|1610.7|1609.5|1610.5|1609.3|1610.7|1609.5|1610.4|1609.2|4
1654236010000|2022-06-03 06:00:10|1610.2|1609|1610.1|1608.9|1610.2|1609|1610|1608.8|0
1654236020000|2022-06-03 06:00:20|1610|1608.8|1610|1608.8|1610|1608.8|1610|1608.8|0
1654236040000|2022-06-03 06:00:40|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|1610|1608.8|1
1654236060000|2022-06-03 06:01:00|1610.2|1609|1610.4|1609.2|1610.4|1609.2|1610.2|1609|2
1654236070000|2022-06-03 06:01:10|1610.5|1609.3|1611|1609.8|1611|1609.8|1610.5|1609.3|3
1654236100000|2022-06-03 06:01:40|1611.2|1610|1611.1|1609.9|1611.2|1610|1611.1|1609.9|2
1654236120000|2022-06-03 06:02:00|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|3
1654236140000|2022-06-03 06:02:20|1610.6|1609.4|1610.8|1609.6|1610.8|1609.6|1610.6|1609.4|1
1654236150000|2022-06-03 06:02:30|||||||||1
1654236160000|2022-06-03 06:02:40|1610.7|1609.5|1610.8|1609.6|1610.8|1609.6|1610.7|1609.5|1
1654236170000|2022-06-03 06:02:50|1610.7|1609.5|1610.8|1609.6|1610.9|1609.7|1610.7|1609.5|10
1654236180000|2022-06-03 06:03:00|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|2
1654236190000|2022-06-03 06:03:10|1610.1|1608.9|1610.2|1609|1610.2|1609|1610|1608.8|1
1654236200000|2022-06-03 06:03:20|1610.1|1608.9|1610.3|1609.1|1610.3|1609.1|1610.1|1608.9|2
1654236220000|2022-06-03 06:03:40|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|0
1654236230000|2022-06-03 06:03:50|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|1
1654236240000|2022-06-03 06:04:00|1610.3|1609.1|1610.5|1609.3|1610.5|1609.3|1610.3|1609.1|3
1654236260000|2022-06-03 06:04:20|||||||||1
1654236280000|2022-06-03 06:04:40|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|1
1654236290000|2022-06-03 06:04:50|1610.2|1609|1610|1608.8|1610.2|1609|1610|1608.8|1
1654236300000|2022-06-03 06:05:00|1610.1|1608.9|1610|1608.8|1610.1|1608.9|1610|1608.8|2
1654236310000|2022-06-03 06:05:10|1609.7|1608.5|1609.5|1608.3|1609.7|1608.5|1609.5|1608.3|1
1654236330000|2022-06-03 06:05:30|1609.8|1608.6|1610.2|1609|1610.2|1609|1609.8|1608.6|1
1654236340000|2022-06-03 06:05:40|1610|1608.8|1610|1608.8|1610|1608.8|1610|1608.8|1
1654236370000|2022-06-03 06:06:10|1609.8|1608.6|1609.8|1608.6|1609.8|1608.6|1609.8|1608.6|2
1654236390000|2022-06-03 06:06:30|1609.9|1608.7|1610|1608.8|1610.2|1609|1609.9|1608.7|0
1654236470000|2022-06-03 06:07:50|||||||||1
1654236500000|2022-06-03 06:08:20|1609.8|1608.6|1609.8|1608.6|1609.8|1608.6|1609.8|1608.6|1
1654236650000|2022-06-03 06:10:50|1609.7|1608.5|1609.7|1608.5|1609.7|1608.5|1609.7|1608.5|0
1654236660000|2022-06-03 06:11:00|1609.8|1608.6|1609.3|1608.1|1609.8|1608.6|1609.2|1608|4
1654236690000|2022-06-03 06:11:30|1609.2|1608|1609.2|1608|1609.3|1608.1|1609.2|1608|1
1654236710000|2022-06-03 06:11:50|1609.3|1608.1|1609.4|1608.2|1609.4|1608.2|1609.2|1608|2
1654236720000|2022-06-03 06:12:00|1609.5|1608.3|1609.5|1608.3|1609.5|1608.3|1609.4|1608.2|1
1654236740000|2022-06-03 06:12:20|1609.6|1608.4|1609.6|1608.4|1609.6|1608.4|1609.6|1608.4|0
1654236750000|2022-06-03 06:12:30|1609.7|1608.5|1609.6|1608.4|1609.7|1608.5|1609.6|1608.4|0
1654236770000|2022-06-03 06:12:50|1609.7|1608.5|1609.7|1608.5|1609.7|1608.5|1609.7|1608.5|0
1654236780000|2022-06-03 06:13:00|1609.6|1608.4|1609.6|1608.4|1609.6|1608.4|1609.6|1608.4|1
1654236790000|2022-06-03 06:13:10|1609.8|1608.6|1609.8|1608.6|1609.8|1608.6|1609.8|1608.6|0
1654236800000|2022-06-03 06:13:20|1609.5|1608.3|1609.5|1608.3|1609.5|1608.3|1609.5|1608.3|1
1654236820000|2022-06-03 06:13:40|1609.8|1608.6|1609.8|1608.6|1609.8|1608.6|1609.8|1608.6|0
1654236840000|2022-06-03 06:14:00|1609.9|1608.7|1609.5|1608.3|1609.9|1608.7|1609.5|1608.3|2
1654236900000|2022-06-03 06:15:00|1609.3|1608.1|1609.5|1608.3|1609.5|1608.3|1609.3|1608.1|1
1654236910000|2022-06-03 06:15:10|1609.3|1608.1|1609.3|1608.1|1609.3|1608.1|1609.3|1608.1|2
1654236920000|2022-06-03 06:15:20|1609.5|1608.3|1609.5|1608.3|1609.5|1608.3|1609.5|1608.3|1
1654236930000|2022-06-03 06:15:30|1609.6|1608.4|1609.4|1608.2|1609.6|1608.4|1609.4|1608.2|2
1654236950000|2022-06-03 06:15:50|1609.3|1608.1|1609.3|1608.1|1609.4|1608.2|1609.2|1608|2
1654236960000|2022-06-03 06:16:00|1609.2|1608|1609.1|1607.9|1609.2|1608|1609.1|1607.9|0
1654236970000|2022-06-03 06:16:10|1609.2|1608|1609.3|1608.1|1609.3|1608.1|1609.2|1608|0
1654237020000|2022-06-03 06:17:00|1609.2|1608|1609.2|1608|1609.2|1608|1609.2|1608|1
1654237030000|2022-06-03 06:17:10|1609.1|1607.9|1609.1|1607.9|1609.1|1607.9|1609.1|1607.9|0
1654237040000|2022-06-03 06:17:20|1609.2|1608|1609.4|1608.2|1609.4|1608.2|1609.2|1608|0
1654237060000|2022-06-03 06:17:40|1609.5|1608.3|1609.6|1608.4|1609.6|1608.4|1609.5|1608.3|0
1654237110000|2022-06-03 06:18:30|1609.4|1608.2|1609.1|1607.9|1609.5|1608.3|1609.1|1607.9|2
1654237130000|2022-06-03 06:18:50|1609.4|1608.2|1609.5|1608.3|1609.5|1608.3|1609.4|1608.2|1
1654237140000|2022-06-03 06:19:00|1609.6|1608.4|1609.6|1608.4|1609.8|1608.6|1609.6|1608.4|3
1654237150000|2022-06-03 06:19:10|1609.8|1608.6|1609.7|1608.5|1609.8|1608.6|1609.6|1608.4|1
1654237160000|2022-06-03 06:19:20|1609.6|1608.4|1609.9|1608.7|1609.9|1608.7|1609.6|1608.4|3
1654237170000|2022-06-03 06:19:30|1610.1|1608.9|1609.9|1608.7|1610.1|1608.9|1609.9|1608.7|0
1654237180000|2022-06-03 06:19:40|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|0
1654237190000|2022-06-03 06:19:50|1610.2|1609|1610.4|1609.2|1610.5|1609.3|1610.2|1609|0
1654237200000|2022-06-03 06:20:00|1610.3|1609.1|1610.4|1609.2|1610.4|1609.2|1610.3|1609.1|0
1654237250000|2022-06-03 06:20:50|1610.2|1609|1610.1|1608.9|1610.2|1609|1610.1|1608.9|2
1654237260000|2022-06-03 06:21:00|1610.2|1609|1610.1|1608.9|1610.2|1609|1610.1|1608.9|0
1654237280000|2022-06-03 06:21:20|1610.2|1609|1610.6|1609.4|1610.6|1609.4|1610.2|1609|1
1654237320000|2022-06-03 06:22:00|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|1
1654237340000|2022-06-03 06:22:20|1610.5|1609.3|1610.6|1609.4|1610.6|1609.4|1610.5|1609.3|0
1654237430000|2022-06-03 06:23:50|1610.5|1609.3|1610|1608.8|1610.5|1609.3|1610|1608.8|1
1654237440000|2022-06-03 06:24:00|1609.9|1608.7|1610.1|1608.9|1610.1|1608.9|1609.9|1608.7|0
1654237450000|2022-06-03 06:24:10|1610.3|1609.1|1610.3|1609.1|1610.4|1609.2|1610.3|1609.1|0
1654237490000|2022-06-03 06:24:50|1610.2|1609|1610.1|1608.9|1610.2|1609|1610|1608.8|0
1654237500000|2022-06-03 06:25:00|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|0
1654237510000|2022-06-03 06:25:10|1610.4|1609.2|1610.5|1609.3|1610.5|1609.3|1610.4|1609.2|0
1654237530000|2022-06-03 06:25:30|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|1
1654237540000|2022-06-03 06:25:40|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|0
1654237560000|2022-06-03 06:26:00|1610.2|1609|1610.2|1609|1610.2|1609|1610.2|1609|0
1654237620000|2022-06-03 06:27:00|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|0
1654237690000|2022-06-03 06:28:10|1609.9|1608.7|1609.9|1608.7|1609.9|1608.7|1609.9|1608.7|0
1654237710000|2022-06-03 06:28:30|1610|1608.8|1609.9|1608.7|1610|1608.8|1609.9|1608.7|0
1654237730000|2022-06-03 06:28:50|1610|1608.8|1609.9|1608.7|1610|1608.8|1609.9|1608.7|0
1654237740000|2022-06-03 06:29:00|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|1610|1608.8|6
1654237790000|2022-06-03 06:29:50|1610.2|1609|1610.6|1609.4|1610.6|1609.4|1610.2|1609|0
1654237800000|2022-06-03 06:30:00|1610.5|1609.3|1610.3|1609.1|1610.5|1609.3|1610.3|1609.1|4
1654237840000|2022-06-03 06:30:40|1610.6|1609.4|1611|1609.8|1611|1609.8|1610.6|1609.4|6
1654237870000|2022-06-03 06:31:10|1610.8|1609.6|1610.5|1609.3|1610.8|1609.6|1610.5|1609.3|1
1654237880000|2022-06-03 06:31:20|1610.7|1609.5|1610.7|1609.5|1610.8|1609.6|1610.7|1609.5|1
1654237890000|2022-06-03 06:31:30|1610.8|1609.6|1610.8|1609.6|1610.9|1609.7|1610.8|1609.6|2
1654237900000|2022-06-03 06:31:40|1610.9|1609.7|1610.8|1609.6|1610.9|1609.7|1610.8|1609.6|1
1654237910000|2022-06-03 06:31:50|1610.7|1609.5|1610.8|1609.6|1610.8|1609.6|1610.7|1609.5|1
1654237920000|2022-06-03 06:32:00|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|1
1654237930000|2022-06-03 06:32:10|1611|1609.8|1611|1609.8|1611|1609.8|1611|1609.8|2
1654237950000|2022-06-03 06:32:30|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|0
1654237960000|2022-06-03 06:32:40|1610.7|1609.5|1610.6|1609.4|1610.7|1609.5|1610.6|1609.4|1
1654237970000|2022-06-03 06:32:50|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|0
1654237990000|2022-06-03 06:33:10|1610.6|1609.4|1609.9|1608.7|1610.6|1609.4|1609.8|1608.6|6
1654238000000|2022-06-03 06:33:20|1610|1608.8|1610|1608.8|1610|1608.8|1610|1608.8|2
1654238010000|2022-06-03 06:33:30|1610.1|1608.9|1610|1608.8|1610.1|1608.9|1610|1608.8|0
1654238020000|2022-06-03 06:33:40|1609.9|1608.7|1610|1608.8|1610|1608.8|1609.8|1608.6|1
1654238030000|2022-06-03 06:33:50|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|0
1654238050000|2022-06-03 06:34:10|1610|1608.8|1610|1608.8|1610|1608.8|1610|1608.8|0
1654238080000|2022-06-03 06:34:40|1609.8|1608.6|1609.8|1608.6|1609.8|1608.6|1609.8|1608.6|1
1654238090000|2022-06-03 06:34:50|1610.1|1608.9|1609.8|1608.6|1610.1|1608.9|1609.8|1608.6|1
1654238120000|2022-06-03 06:35:20|1609.9|1608.7|1609.9|1608.7|1609.9|1608.7|1609.9|1608.7|0
1654238130000|2022-06-03 06:35:30|1610|1608.8|1610.1|1608.9|1610.1|1608.9|1610|1608.8|1
1654238160000|2022-06-03 06:36:00|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|1
1654238170000|2022-06-03 06:36:10|1610.1|1608.9|1609.9|1608.7|1610.1|1608.9|1609.9|1608.7|0
1654238180000|2022-06-03 06:36:20|1610|1608.8|1610.4|1609.2|1610.4|1609.2|1610|1608.8|0
1654238230000|2022-06-03 06:37:10|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|0
1654238270000|2022-06-03 06:37:50|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|0
1654238290000|2022-06-03 06:38:10|1609.8|1608.6|1610.1|1608.9|1610.1|1608.9|1609.8|1608.6|9
1654238300000|2022-06-03 06:38:20|1610|1608.8|1609.8|1608.6|1610|1608.8|1609.8|1608.6|1
1654238310000|2022-06-03 06:38:30|1609.9|1608.7|1609.8|1608.6|1609.9|1608.7|1609.8|1608.6|0
1654238320000|2022-06-03 06:38:40|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|0
1654238330000|2022-06-03 06:38:50|1610|1608.8|1610|1608.8|1610|1608.8|1610|1608.8|0
1654238340000|2022-06-03 06:39:00|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|0
1654238370000|2022-06-03 06:39:30|1610.2|1609|1610.2|1609|1610.2|1609|1610.2|1609|0
1654238380000|2022-06-03 06:39:40|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|0
1654238390000|2022-06-03 06:39:50|1610.2|1609|1610.2|1609|1610.2|1609|1610.2|1609|0
1654238420000|2022-06-03 06:40:20|1610.3|1609.1|1610.7|1609.5|1610.7|1609.5|1610.3|1609.1|1
1654238440000|2022-06-03 06:40:40|1610.8|1609.6|1610.7|1609.5|1610.8|1609.6|1610.7|1609.5|0
1654238460000|2022-06-03 06:41:00|1610.5|1609.3|1610.2|1609|1610.5|1609.3|1610.2|1609|0
1654238480000|2022-06-03 06:41:20|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|0
1654238490000|2022-06-03 06:41:30|1610|1608.8|1610|1608.8|1610|1608.8|1610|1608.8|2
1654238510000|2022-06-03 06:41:50|1610.3|1609.1|1610.2|1609|1610.3|1609.1|1610.2|1609|0
1654238520000|2022-06-03 06:42:00|1610.3|1609.1|1610.2|1609|1610.3|1609.1|1610.2|1609|0
1654238540000|2022-06-03 06:42:20|1610.1|1608.9|1609.8|1608.6|1610.1|1608.9|1609.8|1608.6|0
1654238570000|2022-06-03 06:42:50|1609.7|1608.5|1609.6|1608.4|1609.7|1608.5|1609.6|1608.4|3
1654238580000|2022-06-03 06:43:00|1609.7|1608.5|1609.7|1608.5|1609.7|1608.5|1609.6|1608.4|0
1654238620000|2022-06-03 06:43:40|1609.5|1608.3|1609.5|1608.3|1609.5|1608.3|1609.5|1608.3|1
1654238630000|2022-06-03 06:43:50|1609.6|1608.4|1609.6|1608.4|1609.6|1608.4|1609.6|1608.4|0
1654238640000|2022-06-03 06:44:00|1609.5|1608.3|1609.3|1608.1|1609.5|1608.3|1609.3|1608.1|1
1654238720000|2022-06-03 06:45:20|1609.4|1608.2|1609.6|1608.4|1609.6|1608.4|1609.4|1608.2|5
1654238730000|2022-06-03 06:45:30|1609.5|1608.3|1609.3|1608.1|1609.5|1608.3|1609.3|1608.1|2
1654238760000|2022-06-03 06:46:00|1609.5|1608.3|1609.5|1608.3|1609.5|1608.3|1609.5|1608.3|1
1654238770000|2022-06-03 06:46:10|1609.4|1608.2|1609.5|1608.3|1609.5|1608.3|1609.4|1608.2|0
1654238890000|2022-06-03 06:48:10|1609.3|1608.1|1609.3|1608.1|1609.3|1608.1|1609.3|1608.1|0
1654238900000|2022-06-03 06:48:20|1609.2|1608|1609.2|1608|1609.2|1608|1609.2|1608|2
1654238940000|2022-06-03 06:49:00|1609|1607.8|1609|1607.8|1609|1607.8|1609|1607.8|4
1654238950000|2022-06-03 06:49:10|1609.1|1607.9|1609.1|1607.9|1609.1|1607.9|1609.1|1607.9|0
1654238990000|2022-06-03 06:49:50|1609.2|1608|1609.5|1608.3|1609.5|1608.3|1609.2|1608|7
1654239000000|2022-06-03 06:50:00|1609.4|1608.2|1609.4|1608.2|1609.4|1608.2|1609.4|1608.2|0
1654239110000|2022-06-03 06:51:50|1609|1607.8|1608.9|1607.7|1609|1607.8|1608.9|1607.7|6
1654239120000|2022-06-03 06:52:00|1609|1607.8|1608.9|1607.7|1609|1607.8|1608.9|1607.7|2
1654239130000|2022-06-03 06:52:10|1608.6|1607.4|1608.6|1607.4|1608.6|1607.4|1608.5|1607.3|2
1654239180000|2022-06-03 06:53:00|1608.5|1607.3|1608.2|1607|1608.5|1607.3|1608.2|1607|6
1654239220000|2022-06-03 06:53:40|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|1607.8|1606.6|4
1654239230000|2022-06-03 06:53:50|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|1
1654239240000|2022-06-03 06:54:00|1608|1606.8|1608.1|1606.9|1608.1|1606.9|1608|1606.8|1
1654239260000|2022-06-03 06:54:20|1608|1606.8|1608|1606.8|1608|1606.8|1608|1606.8|0
1654239290000|2022-06-03 06:54:50|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|0
1654239320000|2022-06-03 06:55:20|1608.5|1607.3|1608.3|1607.1|1608.5|1607.3|1608.3|1607.1|9
1654239340000|2022-06-03 06:55:40|1608.4|1607.2|1608.4|1607.2|1608.5|1607.3|1608.4|1607.2|1
1654239350000|2022-06-03 06:55:50|1608.6|1607.4|1608.6|1607.4|1608.6|1607.4|1608.5|1607.3|1
1654239360000|2022-06-03 06:56:00|1608.7|1607.5|1608.3|1607.1|1608.7|1607.5|1608.3|1607.1|0
1654239370000|2022-06-03 06:56:10|1608.4|1607.2|1608.4|1607.2|1608.4|1607.2|1608.4|1607.2|0
1654239390000|2022-06-03 06:56:30|1608.3|1607.1|1608|1606.8|1608.3|1607.1|1608|1606.8|2
1654239410000|2022-06-03 06:56:50|1608.2|1607|1608.2|1607|1608.2|1607|1608.2|1607|0
1654239440000|2022-06-03 06:57:20|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|0
1654239450000|2022-06-03 06:57:30|1608.2|1607|1608.2|1607|1608.2|1607|1608.2|1607|0
1654239510000|2022-06-03 06:58:30|||||||||1
1654239540000|2022-06-03 06:59:00|1608.3|1607.1|1608.2|1607|1608.3|1607.1|1608.2|1607|3
1654239600000|2022-06-03 07:00:00|1608.1|1606.9|1608|1606.8|1608.1|1606.9|1608|1606.8|4
1654239630000|2022-06-03 07:00:30|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|0
1654239640000|2022-06-03 07:00:40|1607.8|1606.6|1607.9|1606.7|1607.9|1606.7|1607.8|1606.6|0
1654239650000|2022-06-03 07:00:50|1608|1606.8|1608|1606.8|1608|1606.8|1607.9|1606.7|1
1654239660000|2022-06-03 07:01:00|1607.8|1606.6|1607.7|1606.5|1607.8|1606.6|1607.4|1606.2|10
1654239670000|2022-06-03 07:01:10|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|2
1654239700000|2022-06-03 07:01:40|1607.6|1606.4|1607.7|1606.5|1607.7|1606.5|1607.6|1606.4|3
1654239710000|2022-06-03 07:01:50|||||||||1
1654239720000|2022-06-03 07:02:00|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|0
1654239730000|2022-06-03 07:02:10|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|1
1654239740000|2022-06-03 07:02:20|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|0
1654239750000|2022-06-03 07:02:30|1607.7|1606.5|1607.5|1606.3|1607.7|1606.5|1607.5|1606.3|0
1654239770000|2022-06-03 07:02:50|1607.6|1606.4|1608|1606.8|1608|1606.8|1607.6|1606.4|9
1654239780000|2022-06-03 07:03:00|1607.9|1606.7|1607.7|1606.5|1607.9|1606.7|1607.7|1606.5|2
1654239790000|2022-06-03 07:03:10|1607.5|1606.3|1607.7|1606.5|1607.7|1606.5|1607.5|1606.3|2
1654239800000|2022-06-03 07:03:20|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|1
1654239810000|2022-06-03 07:03:30|1607.6|1606.4|1607.7|1606.5|1607.7|1606.5|1607.6|1606.4|0
1654239820000|2022-06-03 07:03:40|1607.6|1606.4|1607.8|1606.6|1607.8|1606.6|1607.6|1606.4|0
1654239830000|2022-06-03 07:03:50|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|0
1654239840000|2022-06-03 07:04:00|1607.7|1606.5|1607.5|1606.3|1607.8|1606.6|1607.5|1606.3|2
1654239850000|2022-06-03 07:04:10|1607.4|1606.2|1607.7|1606.5|1607.8|1606.6|1607.3|1606.1|4
1654239860000|2022-06-03 07:04:20|1607.6|1606.4|1607.7|1606.5|1607.7|1606.5|1607.6|1606.4|0
1654239870000|2022-06-03 07:04:30|1607.8|1606.6|1607.8|1606.6|1607.9|1606.7|1607.8|1606.6|1
1654239880000|2022-06-03 07:04:40|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|0
1654239900000|2022-06-03 07:05:00|1607.6|1606.4|1607.8|1606.6|1607.8|1606.6|1607.6|1606.4|1
1654239910000|2022-06-03 07:05:10|||||||||1
1654239920000|2022-06-03 07:05:20|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|0
1654239930000|2022-06-03 07:05:30|1607.4|1606.2|1607.6|1606.4|1607.6|1606.4|1607.4|1606.2|0
1654239940000|2022-06-03 07:05:40|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|0
1654239960000|2022-06-03 07:06:00|1607.6|1606.4|1607.4|1606.2|1607.6|1606.4|1607.4|1606.2|0
1654239990000|2022-06-03 07:06:30|1607.3|1606.1|1607.4|1606.2|1607.4|1606.2|1607.3|1606.1|0
1654240000000|2022-06-03 07:06:40|||||||||1
1654240010000|2022-06-03 07:06:50|||||||||3
1654240020000|2022-06-03 07:07:00|1607.3|1606.1|1607.4|1606.2|1607.6|1606.4|1607.3|1606.1|7
1654240030000|2022-06-03 07:07:10|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|0
1654240050000|2022-06-03 07:07:30|1607.6|1606.4|1607.8|1606.6|1607.9|1606.7|1607.6|1606.4|0
1654240060000|2022-06-03 07:07:40|1607.9|1606.7|1607.8|1606.6|1607.9|1606.7|1607.8|1606.6|0
1654240070000|2022-06-03 07:07:50|1607.7|1606.5|1607.5|1606.3|1607.7|1606.5|1607.5|1606.3|3
1654240080000|2022-06-03 07:08:00|1607.4|1606.2|1607.3|1606.1|1607.4|1606.2|1607.3|1606.1|1
1654240090000|2022-06-03 07:08:10|1607.4|1606.2|1607.3|1606.1|1607.4|1606.2|1607.3|1606.1|0
1654240100000|2022-06-03 07:08:20|1607.4|1606.2|1607.5|1606.3|1607.5|1606.3|1607.4|1606.2|0
1654240110000|2022-06-03 07:08:30|1607.4|1606.2|1607.3|1606.1|1607.5|1606.3|1607.3|1606.1|1
1654240120000|2022-06-03 07:08:40|1607.2|1606|1607.2|1606|1607.2|1606|1607.2|1606|6
1654240130000|2022-06-03 07:08:50|1607.4|1606.2|1607.3|1606.1|1607.4|1606.2|1607.3|1606.1|0
1654240140000|2022-06-03 07:09:00|1607.2|1606|1607.2|1606|1607.2|1606|1607.2|1606|0
1654240150000|2022-06-03 07:09:10|1607.1|1605.9|1606.5|1605.3|1607.1|1605.9|1606.5|1605.3|10
1654240160000|2022-06-03 07:09:20|1606.6|1605.4|1606.7|1605.5|1606.7|1605.5|1606.6|1605.4|0
1654240170000|2022-06-03 07:09:30|1606.9|1605.7|1606.7|1605.5|1606.9|1605.7|1606.6|1605.4|1
1654240180000|2022-06-03 07:09:40|1606.6|1605.4|1606.7|1605.5|1606.7|1605.5|1606.6|1605.4|0
1654240190000|2022-06-03 07:09:50|1606.6|1605.4|1606.6|1605.4|1606.6|1605.4|1606.4|1605.2|1
1654240200000|2022-06-03 07:10:00|1606.5|1605.3|1606.6|1605.4|1606.6|1605.4|1606.4|1605.2|2
1654240210000|2022-06-03 07:10:10|1606.5|1605.3|1606.5|1605.3|1606.6|1605.4|1606.5|1605.3|0
1654240250000|2022-06-03 07:10:50|1606.6|1605.4|1606.5|1605.3|1606.6|1605.4|1606.5|1605.3|0
1654240260000|2022-06-03 07:11:00|1606.6|1605.4|1606.6|1605.4|1606.6|1605.4|1606.6|1605.4|0
1654240300000|2022-06-03 07:11:40|1606.5|1605.3|1606.6|1605.4|1606.6|1605.4|1606.4|1605.2|2
1654240310000|2022-06-03 07:11:50|1606.7|1605.5|1606.7|1605.5|1606.8|1605.6|1606.7|1605.5|1
1654240320000|2022-06-03 07:12:00|1607|1605.8|1606.7|1605.5|1607|1605.8|1606.7|1605.5|1
1654240340000|2022-06-03 07:12:20|1606.6|1605.4|1606.7|1605.5|1606.7|1605.5|1606.6|1605.4|0
1654240350000|2022-06-03 07:12:30|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|0
1654240360000|2022-06-03 07:12:40|1606.9|1605.7|1606.7|1605.5|1606.9|1605.7|1606.7|1605.5|0
1654240380000|2022-06-03 07:13:00|||||||||1
1654240390000|2022-06-03 07:13:10|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|1
1654240400000|2022-06-03 07:13:20|||||||||1
1654240420000|2022-06-03 07:13:40|1606.7|1605.5|1606.6|1605.4|1606.7|1605.5|1606.6|1605.4|4
1654240430000|2022-06-03 07:13:50|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|1
1654240440000|2022-06-03 07:14:00|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|0
1654240450000|2022-06-03 07:14:10|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|0
1654240460000|2022-06-03 07:14:20|1607.2|1606|1607.2|1606|1607.2|1606|1607.2|1606|1
1654240470000|2022-06-03 07:14:30|1607.3|1606.1|1607.5|1606.3|1607.5|1606.3|1607.3|1606.1|2
1654240490000|2022-06-03 07:14:50|1607.4|1606.2|1607.3|1606.1|1607.4|1606.2|1607.3|1606.1|1
1654240500000|2022-06-03 07:15:00|1607.4|1606.2|1607.2|1606|1607.4|1606.2|1607.2|1606|0
1654240510000|2022-06-03 07:15:10|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|0
1654240530000|2022-06-03 07:15:30|1607|1605.8|1607.2|1606|1607.2|1606|1606.9|1605.7|1
1654240540000|2022-06-03 07:15:40|1607|1605.8|1607.1|1605.9|1607.1|1605.9|1607|1605.8|0
1654240560000|2022-06-03 07:16:00|1607.2|1606|1606.8|1605.6|1607.2|1606|1606.8|1605.6|1
1654240620000|2022-06-03 07:17:00|1606.7|1605.5|1606.5|1605.3|1606.7|1605.5|1606.5|1605.3|4
1654240630000|2022-06-03 07:17:10|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|1
1654240650000|2022-06-03 07:17:30|1606.7|1605.5|1606.5|1605.3|1606.7|1605.5|1606.5|1605.3|0
1654240660000|2022-06-03 07:17:40|1606.7|1605.5|1606.9|1605.7|1607|1605.8|1606.7|1605.5|3
1654240680000|2022-06-03 07:18:00|1607|1605.8|1607.2|1606|1607.2|1606|1607|1605.8|1
1654240690000|2022-06-03 07:18:10|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|0
1654240710000|2022-06-03 07:18:30|1607.2|1606|1607|1605.8|1607.2|1606|1607|1605.8|0
1654240720000|2022-06-03 07:18:40|1606.9|1605.7|1607.3|1606.1|1607.3|1606.1|1606.7|1605.5|1
1654240730000|2022-06-03 07:18:50|1607|1605.8|1607|1605.8|1607|1605.8|1607|1605.8|0
1654240760000|2022-06-03 07:19:20|||||||||2
1654240770000|2022-06-03 07:19:30|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|0
1654240780000|2022-06-03 07:19:40|1607.2|1606|1607.3|1606.1|1607.3|1606.1|1607.2|1606|0
1654240800000|2022-06-03 07:20:00|1607.2|1606|1607|1605.8|1607.2|1606|1607|1605.8|1
1654240810000|2022-06-03 07:20:10|1607.1|1605.9|1607|1605.8|1607.1|1605.9|1607|1605.8|0
1654240820000|2022-06-03 07:20:20|1607.1|1605.9|1607.2|1606|1607.3|1606.1|1607.1|1605.9|1
1654240830000|2022-06-03 07:20:30|1607.3|1606.1|1607.6|1606.4|1607.7|1606.5|1607.3|1606.1|7
1654240840000|2022-06-03 07:20:40|1608.2|1607|1607.9|1606.7|1608.2|1607|1607.9|1606.7|16
1654240850000|2022-06-03 07:20:50|1608.1|1606.9|1608|1606.8|1608.1|1606.9|1608|1606.8|1
1654240860000|2022-06-03 07:21:00|1607.9|1606.7|1608|1606.8|1608|1606.8|1607.9|1606.7|1
1654240870000|2022-06-03 07:21:10|1607.9|1606.7|1607.7|1606.5|1607.9|1606.7|1607.6|1606.4|1
1654240920000|2022-06-03 07:22:00|1607.5|1606.3|1607.4|1606.2|1607.5|1606.3|1607.4|1606.2|2
1654240940000|2022-06-03 07:22:20|1607.6|1606.4|1607.7|1606.5|1607.8|1606.6|1607.6|1606.4|3
1654240970000|2022-06-03 07:22:50|1607.9|1606.7|1607.7|1606.5|1607.9|1606.7|1607.7|1606.5|2
1654241000000|2022-06-03 07:23:20|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|1
1654241010000|2022-06-03 07:23:30|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|1
1654241030000|2022-06-03 07:23:50|||||||||1
1654241040000|2022-06-03 07:24:00|1607.1|1605.9|1607.3|1606.1|1607.4|1606.2|1607.1|1605.9|4
1654241070000|2022-06-03 07:24:30|1607.2|1606|1607.3|1606.1|1607.3|1606.1|1607.2|1606|0
1654241090000|2022-06-03 07:24:50|1607.4|1606.2|1607.4|1606.2|1607.4|1606.2|1607.4|1606.2|0
1654241100000|2022-06-03 07:25:00|1607.5|1606.3|1607.4|1606.2|1607.5|1606.3|1607.4|1606.2|1
1654241110000|2022-06-03 07:25:10|1607.3|1606.1|1607.4|1606.2|1607.4|1606.2|1607.3|1606.1|0
1654241140000|2022-06-03 07:25:40|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|0
1654241160000|2022-06-03 07:26:00|||||||||1
1654241170000|2022-06-03 07:26:10|1607.2|1606|1607.5|1606.3|1607.5|1606.3|1607.2|1606|2
1654241180000|2022-06-03 07:26:20|1607.4|1606.2|1607.4|1606.2|1607.4|1606.2|1607.4|1606.2|0
1654241190000|2022-06-03 07:26:30|1607.5|1606.3|1607.4|1606.2|1607.5|1606.3|1607.4|1606.2|1
1654241240000|2022-06-03 07:27:20|1607.2|1606|1607|1605.8|1607.2|1606|1607|1605.8|0
1654241280000|2022-06-03 07:28:00|||||||||1
1654241320000|2022-06-03 07:28:40|1607.2|1606|1607.1|1605.9|1607.2|1606|1607.1|1605.9|2
1654241340000|2022-06-03 07:29:00|1607|1605.8|1607.1|1605.9|1607.1|1605.9|1606.9|1605.7|2
1654241360000|2022-06-03 07:29:20|1607.2|1606|1607.2|1606|1607.2|1606|1607.2|1606|0
1654241380000|2022-06-03 07:29:40|1607.5|1606.3|1607.6|1606.4|1607.7|1606.5|1607.5|1606.3|1
1654241390000|2022-06-03 07:29:50|1607.5|1606.3|1607.3|1606.1|1607.5|1606.3|1607|1605.8|24
1654241400000|2022-06-03 07:30:00|1607.4|1606.2|1607|1605.8|1607.5|1606.3|1607|1605.8|4
1654241430000|2022-06-03 07:30:30|1607.1|1605.9|1607.2|1606|1607.2|1606|1607.1|1605.9|0
1654241440000|2022-06-03 07:30:40|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|0
1654241450000|2022-06-03 07:30:50|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|0
1654241460000|2022-06-03 07:31:00|1607|1605.8|1607|1605.8|1607|1605.8|1606.9|1605.7|1
1654241470000|2022-06-03 07:31:10|1607.2|1606|1607|1605.8|1607.2|1606|1607|1605.8|0
1654241480000|2022-06-03 07:31:20|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|6
1654241510000|2022-06-03 07:31:50|1606.6|1605.4|1606.6|1605.4|1606.6|1605.4|1606.6|1605.4|4
1654241520000|2022-06-03 07:32:00|1606.5|1605.3|1606.5|1605.3|1606.6|1605.4|1606.5|1605.3|0
1654241540000|2022-06-03 07:32:20|1606.8|1605.6|1606.7|1605.5|1607.3|1606.1|1606.7|1605.5|4
1654241560000|2022-06-03 07:32:40|1606.5|1605.3|1606.8|1605.6|1606.9|1605.7|1606.5|1605.3|5
1654241600000|2022-06-03 07:33:20|1607.2|1606|1607|1605.8|1607.2|1606|1607|1605.8|1
1654241610000|2022-06-03 07:33:30|1606.9|1605.7|1607|1605.8|1607|1605.8|1606.9|1605.7|0
1654241630000|2022-06-03 07:33:50|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|0
1654241640000|2022-06-03 07:34:00|1606.8|1605.6|1607|1605.8|1607|1605.8|1606.8|1605.6|0
1654241670000|2022-06-03 07:34:30|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|0
1654241680000|2022-06-03 07:34:40|1607|1605.8|1606.8|1605.6|1607|1605.8|1606.8|1605.6|0
1654241690000|2022-06-03 07:34:50|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|0
1654241700000|2022-06-03 07:35:00|1607|1605.8|1606.9|1605.7|1607|1605.8|1606.9|1605.7|1
1654241720000|2022-06-03 07:35:20|1606.8|1605.6|1606.7|1605.5|1606.8|1605.6|1606.7|1605.5|0
1654241760000|2022-06-03 07:36:00|1606.6|1605.4|1606.5|1605.3|1606.6|1605.4|1606.5|1605.3|0
1654241770000|2022-06-03 07:36:10|1606.6|1605.4|1606.6|1605.4|1606.6|1605.4|1606.6|1605.4|0
1654241780000|2022-06-03 07:36:20|1606.7|1605.5|1606.7|1605.5|1606.8|1605.6|1606.7|1605.5|0
1654241800000|2022-06-03 07:36:40|1606.9|1605.7|1606.8|1605.6|1606.9|1605.7|1606.8|1605.6|0
1654241820000|2022-06-03 07:37:00|1607|1605.8|1607.2|1606|1607.2|1606|1607|1605.8|6
1654241830000|2022-06-03 07:37:10|1607.1|1605.9|1607.3|1606.1|1607.3|1606.1|1607.1|1605.9|0
1654241840000|2022-06-03 07:37:20|1607.2|1606|1607.2|1606|1607.2|1606|1607.2|1606|0
1654241870000|2022-06-03 07:37:50|1607.1|1605.9|1607|1605.8|1607.1|1605.9|1606.9|1605.7|0
1654241890000|2022-06-03 07:38:10|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|0
1654241920000|2022-06-03 07:38:40|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|3
1654241940000|2022-06-03 07:39:00|1606.8|1605.6|1607|1605.8|1607|1605.8|1606.8|1605.6|2
1654241960000|2022-06-03 07:39:20|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|0
1654241980000|2022-06-03 07:39:40|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|1
1654242010000|2022-06-03 07:40:10|1606.8|1605.6|1606.9|1605.7|1607|1605.8|1606.8|1605.6|5
1654242020000|2022-06-03 07:40:20|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|1607|1605.8|4
1654242030000|2022-06-03 07:40:30|1607.2|1606|1606.8|1605.6|1607.2|1606|1606.8|1605.6|0
1654242050000|2022-06-03 07:40:50|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|1
1654242170000|2022-06-03 07:42:50|||||||||1
1654242180000|2022-06-03 07:43:00|1606.6|1605.4|1606.5|1605.3|1606.6|1605.4|1606.5|1605.3|1
1654242200000|2022-06-03 07:43:20|1606.2|1605|1606.3|1605.1|1606.3|1605.1|1606.2|1605|1
1654242210000|2022-06-03 07:43:30|1606.2|1605|1606.2|1605|1606.2|1605|1606.2|1605|0
1654242230000|2022-06-03 07:43:50|1606.3|1605.1|1606.2|1605|1606.3|1605.1|1606.2|1605|1
1654242250000|2022-06-03 07:44:10|1606.4|1605.2|1606.6|1605.4|1606.6|1605.4|1606.4|1605.2|2
1654242260000|2022-06-03 07:44:20|1606.5|1605.3|1606.6|1605.4|1606.6|1605.4|1606.5|1605.3|0
1654242270000|2022-06-03 07:44:30|1606.4|1605.2|1606.3|1605.1|1606.4|1605.2|1606.3|1605.1|1
1654242290000|2022-06-03 07:44:50|1606.4|1605.2|1606.4|1605.2|1606.5|1605.3|1606.4|1605.2|0
1654242300000|2022-06-03 07:45:00|1606.6|1605.4|1606.4|1605.2|1606.6|1605.4|1606.4|1605.2|2
1654242310000|2022-06-03 07:45:10|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|0
1654242320000|2022-06-03 07:45:20|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|0
1654242370000|2022-06-03 07:46:10|1606.3|1605.1|1606.3|1605.1|1606.3|1605.1|1606.3|1605.1|2
1654242380000|2022-06-03 07:46:20|1606.2|1605|1606.2|1605|1606.2|1605|1606.2|1605|11
1654242460000|2022-06-03 07:47:40|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|0
1654242470000|2022-06-03 07:47:50|1605.9|1604.7|1605.9|1604.7|1605.9|1604.7|1605.9|1604.7|6
1654242480000|2022-06-03 07:48:00|1605.8|1604.6|1605.8|1604.6|1605.8|1604.6|1605.8|1604.6|0
1654242490000|2022-06-03 07:48:10|||||||||2
1654242510000|2022-06-03 07:48:30|1606.2|1605|1606.1|1604.9|1606.2|1605|1605.9|1604.7|3
1654242520000|2022-06-03 07:48:40|1606.2|1605|1606.2|1605|1606.2|1605|1606.2|1605|0
1654242550000|2022-06-03 07:49:10|1606.3|1605.1|1606.9|1605.7|1606.9|1605.7|1606.3|1605.1|7
1654242570000|2022-06-03 07:49:30|1607|1605.8|1606.9|1605.7|1607.2|1606|1606.9|1605.7|0
1654242600000|2022-06-03 07:50:00|1607|1605.8|1607|1605.8|1607|1605.8|1607|1605.8|0
1654242620000|2022-06-03 07:50:20|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|2
1654242660000|2022-06-03 07:51:00|1607|1605.8|1606.9|1605.7|1607|1605.8|1606.9|1605.7|1
1654242670000|2022-06-03 07:51:10|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|4
1654242700000|2022-06-03 07:51:40|||||||||1
1654242740000|2022-06-03 07:52:20|1607.2|1606|1607.3|1606.1|1607.3|1606.1|1607.2|1606|0
1654242750000|2022-06-03 07:52:30|1607.4|1606.2|1607.3|1606.1|1607.4|1606.2|1607.3|1606.1|4
1654242770000|2022-06-03 07:52:50|1607.4|1606.2|1607.5|1606.3|1607.5|1606.3|1607.4|1606.2|0
1654242820000|2022-06-03 07:53:40|1607.7|1606.5|1607.4|1606.2|1607.8|1606.6|1607.3|1606.1|4
1654242830000|2022-06-03 07:53:50|1607.5|1606.3|1607.9|1606.7|1607.9|1606.7|1607.5|1606.3|10
1654242840000|2022-06-03 07:54:00|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|0
1654242860000|2022-06-03 07:54:20|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|1
1654242870000|2022-06-03 07:54:30|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|2
1654242890000|2022-06-03 07:54:50|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|1
1654242900000|2022-06-03 07:55:00|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|1
1654242920000|2022-06-03 07:55:20|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|1607.4|1606.2|1
1654242930000|2022-06-03 07:55:30|1607.4|1606.2|1607.4|1606.2|1607.4|1606.2|1607.4|1606.2|0
1654242940000|2022-06-03 07:55:40|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|1
1654242950000|2022-06-03 07:55:50|1607|1605.8|1607.1|1605.9|1607.1|1605.9|1607|1605.8|1
1654242960000|2022-06-03 07:56:00|1607.2|1606|1607.2|1606|1607.2|1606|1607.2|1606|1
1654242970000|2022-06-03 07:56:10|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|0
1654243010000|2022-06-03 07:56:50|1607|1605.8|1607|1605.8|1607|1605.8|1607|1605.8|0
1654243020000|2022-06-03 07:57:00|1607.2|1606|1607.7|1606.5|1607.7|1606.5|1607.2|1606|20
1654243030000|2022-06-03 07:57:10|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|1
1654243040000|2022-06-03 07:57:20|1607.9|1606.7|1608|1606.8|1608|1606.8|1607.9|1606.7|1
1654243050000|2022-06-03 07:57:30|1607.9|1606.7|1607.9|1606.7|1608|1606.8|1607.9|1606.7|1
1654243060000|2022-06-03 07:57:40|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|0
1654243070000|2022-06-03 07:57:50|1607.7|1606.5|1608|1606.8|1608|1606.8|1607.7|1606.5|7
1654243080000|2022-06-03 07:58:00|1607.9|1606.7|1607.8|1606.6|1608|1606.8|1607.7|1606.5|4
1654243090000|2022-06-03 07:58:10|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|0
1654243100000|2022-06-03 07:58:20|1607.8|1606.6|1607.7|1606.5|1607.8|1606.6|1607.7|1606.5|1
1654243130000|2022-06-03 07:58:50|||||||||1
1654243140000|2022-06-03 07:59:00|1607.9|1606.7|1607.8|1606.6|1607.9|1606.7|1607.8|1606.6|2
1654243150000|2022-06-03 07:59:10|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|0
1654243170000|2022-06-03 07:59:30|||||||||1
1654243180000|2022-06-03 07:59:40|||||||||1
1654243190000|2022-06-03 07:59:50|1607.9|1606.7|1608|1606.8|1608|1606.8|1607.9|1606.7|2
1654243200000|2022-06-03 08:00:00|1607.8|1606.6|1607.7|1606.5|1607.8|1606.6|1607.7|1606.5|4
1654243210000|2022-06-03 08:00:10|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|0
1654243220000|2022-06-03 08:00:20|1607.7|1606.5|1607.7|1606.5|1607.8|1606.6|1607.7|1606.5|1
1654243240000|2022-06-03 08:00:40|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|0
1654243260000|2022-06-03 08:01:00|1607.7|1606.5|1607.6|1606.4|1607.7|1606.5|1607.6|1606.4|3
1654243270000|2022-06-03 08:01:10|||||||||1
1654243300000|2022-06-03 08:01:40|1607.7|1606.5|1607.6|1606.4|1607.7|1606.5|1607.6|1606.4|3
1654243320000|2022-06-03 08:02:00|||||||||1
1654243340000|2022-06-03 08:02:20|||||||||3
1654243350000|2022-06-03 08:02:30|||||||||4
1654243360000|2022-06-03 08:02:40|1607.7|1606.5|1607.6|1606.4|1607.8|1606.6|1607.6|1606.4|1
1654243370000|2022-06-03 08:02:50|||||||||1
1654243380000|2022-06-03 08:03:00|1607.5|1606.3|1607.6|1606.4|1607.6|1606.4|1607.5|1606.3|7
1654243410000|2022-06-03 08:03:30|||||||||2
1654243420000|2022-06-03 08:03:40|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|0
1654243430000|2022-06-03 08:03:50|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|2
1654243450000|2022-06-03 08:04:10|1608|1606.8|1607.9|1606.7|1608|1606.8|1607.9|1606.7|7
1654243460000|2022-06-03 08:04:20|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|0
1654243500000|2022-06-03 08:05:00|1608.1|1606.9|1608.3|1607.1|1608.3|1607.1|1608.1|1606.9|2
1654243520000|2022-06-03 08:05:20|1608.4|1607.2|1608.3|1607.1|1608.6|1607.4|1608.3|1607.1|3
1654243530000|2022-06-03 08:05:30|1608.2|1607|1608.2|1607|1608.3|1607.1|1608.2|1607|1
1654243540000|2022-06-03 08:05:40|1608.3|1607.1|1608.4|1607.2|1608.4|1607.2|1608.3|1607.1|0
1654243560000|2022-06-03 08:06:00|1608.3|1607.1|1608.5|1607.3|1608.5|1607.3|1608.3|1607.1|1
1654243570000|2022-06-03 08:06:10|1608.6|1607.4|1608.5|1607.3|1608.6|1607.4|1608.5|1607.3|0
1654243580000|2022-06-03 08:06:20|||||||||2
1654243590000|2022-06-03 08:06:30|1608.4|1607.2|1608.4|1607.2|1608.4|1607.2|1608.4|1607.2|0
1654243610000|2022-06-03 08:06:50|1608.5|1607.3|1608.7|1607.5|1608.7|1607.5|1608.5|1607.3|1
1654243620000|2022-06-03 08:07:00|1608.5|1607.3|1608.3|1607.1|1608.5|1607.3|1608.3|1607.1|0
1654243630000|2022-06-03 08:07:10|1608.4|1607.2|1608.4|1607.2|1608.4|1607.2|1608.4|1607.2|2
1654243640000|2022-06-03 08:07:20|1608.5|1607.3|1608.5|1607.3|1608.5|1607.3|1608.5|1607.3|0
1654243650000|2022-06-03 08:07:30|1608.6|1607.4|1608.4|1607.2|1608.6|1607.4|1608.4|1607.2|0
1654243660000|2022-06-03 08:07:40|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|2
1654243710000|2022-06-03 08:08:30|||||||||1
1654243730000|2022-06-03 08:08:50|1608.1|1606.9|1608.1|1606.9|1608.2|1607|1608.1|1606.9|0
1654243800000|2022-06-03 08:10:00|1608|1606.8|1608.1|1606.9|1608.2|1607|1607.8|1606.6|4
1654243820000|2022-06-03 08:10:20|1608.3|1607.1|1608.1|1606.9|1608.3|1607.1|1608.1|1606.9|0
1654243830000|2022-06-03 08:10:30|1608.2|1607|1608.2|1607|1608.2|1607|1608.2|1607|0
1654243840000|2022-06-03 08:10:40|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|0
1654243850000|2022-06-03 08:10:50|||||||||1
1654243860000|2022-06-03 08:11:00|1608.4|1607.2|1608.4|1607.2|1608.4|1607.2|1608.4|1607.2|0
1654243870000|2022-06-03 08:11:10|1608.5|1607.3|1608.7|1607.5|1608.7|1607.5|1608.5|1607.3|3
1654243890000|2022-06-03 08:11:30|1608.8|1607.6|1608.7|1607.5|1608.8|1607.6|1608.7|1607.5|1
1654243910000|2022-06-03 08:11:50|1609|1607.8|1609|1607.8|1609|1607.8|1609|1607.8|2
1654243920000|2022-06-03 08:12:00|1609.1|1607.9|1609|1607.8|1609.1|1607.9|1609|1607.8|0
1654243950000|2022-06-03 08:12:30|1609.5|1608.3|1609.3|1608.1|1609.5|1608.3|1609.3|1608.1|3
1654243960000|2022-06-03 08:12:40|1609.4|1608.2|1609.4|1608.2|1609.4|1608.2|1609.4|1608.2|0
1654243980000|2022-06-03 08:13:00|1609.3|1608.1|1609.4|1608.2|1609.4|1608.2|1609.3|1608.1|0
1654244010000|2022-06-03 08:13:30|1609.3|1608.1|1609.7|1608.5|1609.9|1608.7|1609.3|1608.1|8
1654244020000|2022-06-03 08:13:40|1609.9|1608.7|1609.6|1608.4|1609.9|1608.7|1609.6|1608.4|0
1654244030000|2022-06-03 08:13:50|1609.7|1608.5|1609.9|1608.7|1609.9|1608.7|1609.7|1608.5|1
1654244040000|2022-06-03 08:14:00|1609.8|1608.6|1609.8|1608.6|1609.8|1608.6|1609.8|1608.6|0
1654244050000|2022-06-03 08:14:10|1609.9|1608.7|1609.8|1608.6|1609.9|1608.7|1609.8|1608.6|0
1654244060000|2022-06-03 08:14:20|1609.9|1608.7|1609.6|1608.4|1609.9|1608.7|1609.6|1608.4|0
1654244070000|2022-06-03 08:14:30|1609.7|1608.5|1609.5|1608.3|1609.7|1608.5|1609.5|1608.3|0
1654244080000|2022-06-03 08:14:40|1609.6|1608.4|1609.7|1608.5|1609.7|1608.5|1609.6|1608.4|0
1654244100000|2022-06-03 08:15:00|1609.8|1608.6|1609.8|1608.6|1609.8|1608.6|1609.8|1608.6|1
1654244140000|2022-06-03 08:15:40|||||||||1
1654244150000|2022-06-03 08:15:50|1609.7|1608.5|1609.8|1608.6|1609.8|1608.6|1609.7|1608.5|1
1654244160000|2022-06-03 08:16:00|1609.9|1608.7|1609.8|1608.6|1610|1608.8|1609.8|1608.6|5
1654244170000|2022-06-03 08:16:10|1609.9|1608.7|1609.9|1608.7|1609.9|1608.7|1609.9|1608.7|14
1654244180000|2022-06-03 08:16:20|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|0
1654244190000|2022-06-03 08:16:30|1610.2|1609|1610.2|1609|1610.2|1609|1610.2|1609|0
1654244200000|2022-06-03 08:16:40|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|0
1654244230000|2022-06-03 08:17:10|1610|1608.8|1610.1|1608.9|1610.1|1608.9|1610|1608.8|1
1654244250000|2022-06-03 08:17:30|1610|1608.8|1610|1608.8|1610|1608.8|1610|1608.8|1
1654244270000|2022-06-03 08:17:50|1609.9|1608.7|1609.8|1608.6|1609.9|1608.7|1609.8|1608.6|1
1654244280000|2022-06-03 08:18:00|1609.7|1608.5|1609.5|1608.3|1609.7|1608.5|1609.5|1608.3|6
1654244290000|2022-06-03 08:18:10|1609.4|1608.2|1609.5|1608.3|1609.6|1608.4|1609.4|1608.2|1
1654244330000|2022-06-03 08:18:50|1609.6|1608.4|1609.6|1608.4|1609.6|1608.4|1609.6|1608.4|0
1654244340000|2022-06-03 08:19:00|||||||||1
1654244400000|2022-06-03 08:20:00|1609.7|1608.5|1609.8|1608.6|1609.8|1608.6|1609.6|1608.4|4
1654244410000|2022-06-03 08:20:10|1609.9|1608.7|1609.8|1608.6|1609.9|1608.7|1609.8|1608.6|1
1654244420000|2022-06-03 08:20:20|||||||||1
1654244470000|2022-06-03 08:21:10|||||||||1
1654244490000|2022-06-03 08:21:30|1609.9|1608.7|1609.9|1608.7|1609.9|1608.7|1609.9|1608.7|2
1654244500000|2022-06-03 08:21:40|1609.8|1608.6|1609.8|1608.6|1609.8|1608.6|1609.8|1608.6|0
1654244530000|2022-06-03 08:22:10|1609.9|1608.7|1609.8|1608.6|1609.9|1608.7|1609.7|1608.5|4
1654244540000|2022-06-03 08:22:20|1610.1|1608.9|1610.2|1609|1610.2|1609|1610|1608.8|3
1654244550000|2022-06-03 08:22:30|||||||||1
1654244560000|2022-06-03 08:22:40|1610.3|1609.1|1610.5|1609.3|1610.5|1609.3|1610.3|1609.1|0
1654244580000|2022-06-03 08:23:00|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|8
1654244590000|2022-06-03 08:23:10|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|1
1654244600000|2022-06-03 08:23:20|1609.8|1608.6|1609.9|1608.7|1610|1608.8|1609.8|1608.6|3
1654244620000|2022-06-03 08:23:40|1610.1|1608.9|1610.2|1609|1610.2|1609|1610.1|1608.9|1
1654244630000|2022-06-03 08:23:50|1610.3|1609.1|1610.5|1609.3|1610.5|1609.3|1610.3|1609.1|2
1654244640000|2022-06-03 08:24:00|1610.2|1609|1610.2|1609|1610.4|1609.2|1610.2|1609|3
1654244700000|2022-06-03 08:25:00|1610|1608.8|1610|1608.8|1610|1608.8|1610|1608.8|2
1654244730000|2022-06-03 08:25:30|1609.9|1608.7|1609.7|1608.5|1610.1|1608.9|1609.7|1608.5|10
1654244780000|2022-06-03 08:26:20|1610|1608.8|1610|1608.8|1610|1608.8|1610|1608.8|11
1654244790000|2022-06-03 08:26:30|1609.9|1608.7|1609.8|1608.6|1609.9|1608.7|1609.8|1608.6|0
1654244800000|2022-06-03 08:26:40|1609.9|1608.7|1610.2|1609|1610.5|1609.3|1609.9|1608.7|2
1654244810000|2022-06-03 08:26:50|1610.5|1609.3|1610.6|1609.4|1610.6|1609.4|1610.5|1609.3|0
1654244820000|2022-06-03 08:27:00|1610.7|1609.5|1610.6|1609.4|1610.7|1609.5|1610.5|1609.3|1
1654244830000|2022-06-03 08:27:10|1610.5|1609.3|1610.6|1609.4|1610.7|1609.5|1610.5|1609.3|0
1654244840000|2022-06-03 08:27:20|1610.5|1609.3|1610.7|1609.5|1610.7|1609.5|1610.5|1609.3|1
1654244850000|2022-06-03 08:27:30|1610.6|1609.4|1610.6|1609.4|1610.8|1609.6|1610.6|1609.4|0
1654244870000|2022-06-03 08:27:50|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|24
1654244880000|2022-06-03 08:28:00|1610.8|1609.6|1610.6|1609.4|1610.8|1609.6|1610.5|1609.3|6
1654244890000|2022-06-03 08:28:10|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|0
1654244900000|2022-06-03 08:28:20|1610.6|1609.4|1610.5|1609.3|1610.6|1609.4|1610.3|1609.1|1
1654244910000|2022-06-03 08:28:30|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|1610.5|1609.3|0
1654244940000|2022-06-03 08:29:00|1610.7|1609.5|1611|1609.8|1611.1|1609.9|1610.7|1609.5|10
1654244950000|2022-06-03 08:29:10|1611.1|1609.9|1611|1609.8|1611.1|1609.9|1611|1609.8|1
1654244960000|2022-06-03 08:29:20|1611.1|1609.9|1611.5|1610.3|1611.5|1610.3|1611.1|1609.9|5
1654244970000|2022-06-03 08:29:30|1611.6|1610.4|1611.5|1610.3|1611.6|1610.4|1611.5|1610.3|0
1654244980000|2022-06-03 08:29:40|1611.7|1610.5|1611.5|1610.3|1611.7|1610.5|1611.5|1610.3|0
1654244990000|2022-06-03 08:29:50|1611.8|1610.6|1611.9|1610.7|1612|1610.8|1611.8|1610.6|4
1654245000000|2022-06-03 08:30:00|1611.8|1610.6|1611.6|1610.4|1611.8|1610.6|1611.5|1610.3|1
1654245020000|2022-06-03 08:30:20|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|0
1654245030000|2022-06-03 08:30:30|1611.6|1610.4|1611.5|1610.3|1611.6|1610.4|1611.5|1610.3|0
1654245040000|2022-06-03 08:30:40|1611.6|1610.4|1611.5|1610.3|1611.6|1610.4|1611.5|1610.3|0
1654245060000|2022-06-03 08:31:00|1611.7|1610.5|1611.5|1610.3|1611.7|1610.5|1611.5|1610.3|3
1654245070000|2022-06-03 08:31:10|1611.2|1610|1611.5|1610.3|1611.5|1610.3|1611.2|1610|2
1654245080000|2022-06-03 08:31:20|1611.7|1610.5|1611.4|1610.2|1611.7|1610.5|1611.4|1610.2|2
1654245090000|2022-06-03 08:31:30|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1611.2|1610|0
1654245100000|2022-06-03 08:31:40|1611.2|1610|1611.2|1610|1611.2|1610|1611.2|1610|0
1654245120000|2022-06-03 08:32:00|1611.4|1610.2|1611.2|1610|1611.4|1610.2|1611.1|1609.9|1
1654245130000|2022-06-03 08:32:10|1611.3|1610.1|1611.4|1610.2|1611.4|1610.2|1611.3|1610.1|0
1654245140000|2022-06-03 08:32:20|1611.2|1610|1611.6|1610.4|1611.6|1610.4|1611.2|1610|1
1654245150000|2022-06-03 08:32:30|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|1611.4|1610.2|0
1654245160000|2022-06-03 08:32:40|1611.8|1610.6|1611.7|1610.5|1611.8|1610.6|1611.6|1610.4|1
1654245170000|2022-06-03 08:32:50|1611.8|1610.6|1611.7|1610.5|1611.8|1610.6|1611.7|1610.5|0
1654245180000|2022-06-03 08:33:00|1611.6|1610.4|1611.4|1610.2|1611.6|1610.4|1611.4|1610.2|0
1654245190000|2022-06-03 08:33:10|1611.3|1610.1|1611.4|1610.2|1611.6|1610.4|1611.3|1610.1|0
1654245200000|2022-06-03 08:33:20|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|0
1654245210000|2022-06-03 08:33:30|1611.6|1610.4|1611.4|1610.2|1611.6|1610.4|1611.4|1610.2|0
1654245230000|2022-06-03 08:33:50|1611.5|1610.3|1611.4|1610.2|1611.6|1610.4|1611.4|1610.2|0
1654245240000|2022-06-03 08:34:00|1611.5|1610.3|1611.7|1610.5|1611.8|1610.6|1611.5|1610.3|5
1654245250000|2022-06-03 08:34:10|1611.5|1610.3|1611.4|1610.2|1611.5|1610.3|1611.4|1610.2|0
1654245260000|2022-06-03 08:34:20|1611.5|1610.3|1611.4|1610.2|1611.6|1610.4|1611.4|1610.2|0
1654245270000|2022-06-03 08:34:30|1611.5|1610.3|1611.5|1610.3|1611.6|1610.4|1611.4|1610.2|0
1654245280000|2022-06-03 08:34:40|1611.6|1610.4|1611.4|1610.2|1611.6|1610.4|1611.4|1610.2|0
1654245300000|2022-06-03 08:35:00|1611.5|1610.3|1611.4|1610.2|1611.6|1610.4|1611.4|1610.2|0
1654245310000|2022-06-03 08:35:10|1611.6|1610.4|1611.7|1610.5|1611.8|1610.6|1611.6|1610.4|2
1654245320000|2022-06-03 08:35:20|1611.6|1610.4|1611.7|1610.5|1611.7|1610.5|1611.6|1610.4|0
1654245330000|2022-06-03 08:35:30|1611.5|1610.3|1611.4|1610.2|1611.7|1610.5|1611.4|1610.2|0
1654245340000|2022-06-03 08:35:40|1611.6|1610.4|1611.4|1610.2|1611.6|1610.4|1611.4|1610.2|0
1654245350000|2022-06-03 08:35:50|1611.5|1610.3|1611.4|1610.2|1611.5|1610.3|1611.4|1610.2|0
1654245360000|2022-06-03 08:36:00|1611.2|1610|1611.2|1610|1611.2|1610|1611.1|1609.9|0
1654245390000|2022-06-03 08:36:30|1610.9|1609.7|1610.7|1609.5|1610.9|1609.7|1610.4|1609.2|2
1654245400000|2022-06-03 08:36:40|1610.6|1609.4|1610.5|1609.3|1610.6|1609.4|1610.5|1609.3|0
1654245410000|2022-06-03 08:36:50|1610.4|1609.2|1610.3|1609.1|1610.5|1609.3|1610.3|1609.1|1
1654245420000|2022-06-03 08:37:00|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|0
1654245440000|2022-06-03 08:37:20|1610.6|1609.4|1610.5|1609.3|1610.6|1609.4|1610.5|1609.3|2
1654245450000|2022-06-03 08:37:30|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|1
1654245460000|2022-06-03 08:37:40|1610.3|1609.1|1610.5|1609.3|1610.5|1609.3|1610.3|1609.1|2
1654245500000|2022-06-03 08:38:20|1610.6|1609.4|1610.5|1609.3|1610.6|1609.4|1610.5|1609.3|2
1654245510000|2022-06-03 08:38:30|1610.4|1609.2|1610.3|1609.1|1610.4|1609.2|1610.3|1609.1|1
1654245520000|2022-06-03 08:38:40|1610.2|1609|1610.1|1608.9|1610.2|1609|1610.1|1608.9|0
1654245550000|2022-06-03 08:39:10|1610|1608.8|1610|1608.8|1610|1608.8|1610|1608.8|0
1654245580000|2022-06-03 08:39:40|1609.9|1608.7|1609.9|1608.7|1609.9|1608.7|1609.9|1608.7|0
1654245590000|2022-06-03 08:39:50|1609.8|1608.6|1609.6|1608.4|1609.8|1608.6|1609.6|1608.4|5
1654245600000|2022-06-03 08:40:00|1609.5|1608.3|1609.3|1608.1|1609.6|1608.4|1609.3|1608.1|7
1654245620000|2022-06-03 08:40:20|1609.2|1608|1609.1|1607.9|1609.4|1608.2|1609|1607.8|5
1654245630000|2022-06-03 08:40:30|1609|1607.8|1609|1607.8|1609|1607.8|1609|1607.8|0
1654245650000|2022-06-03 08:40:50|1608.9|1607.7|1608.8|1607.6|1608.9|1607.7|1608.7|1607.5|1
1654245670000|2022-06-03 08:41:10|1608.9|1607.7|1609.4|1608.2|1609.4|1608.2|1608.9|1607.7|7
1654245680000|2022-06-03 08:41:20|1609.5|1608.3|1609.7|1608.5|1609.9|1608.7|1609.5|1608.3|10
1654245690000|2022-06-03 08:41:30|1609.6|1608.4|1609.4|1608.2|1609.6|1608.4|1609.4|1608.2|1
1654245700000|2022-06-03 08:41:40|1609.8|1608.6|1609.9|1608.7|1609.9|1608.7|1609.8|1608.6|4
1654245710000|2022-06-03 08:41:50|1609.8|1608.6|1609.9|1608.7|1610|1608.8|1609.8|1608.6|1
1654245720000|2022-06-03 08:42:00|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|1610|1608.8|8
1654245730000|2022-06-03 08:42:10|1610|1608.8|1609.9|1608.7|1610|1608.8|1609.9|1608.7|2
1654245740000|2022-06-03 08:42:20|1609.8|1608.6|1609.9|1608.7|1609.9|1608.7|1609.8|1608.6|0
1654245750000|2022-06-03 08:42:30|1609.7|1608.5|1609.7|1608.5|1609.7|1608.5|1609.7|1608.5|1
1654245770000|2022-06-03 08:42:50|||||||||1
1654245780000|2022-06-03 08:43:00|1609.5|1608.3|1609.4|1608.2|1609.5|1608.3|1609.4|1608.2|1
1654245800000|2022-06-03 08:43:20|1609.2|1608|1609.1|1607.9|1609.2|1608|1609.1|1607.9|1
1654245810000|2022-06-03 08:43:30|1609|1607.8|1609.1|1607.9|1609.1|1607.9|1609|1607.8|0
1654245820000|2022-06-03 08:43:40|1609.3|1608.1|1609.3|1608.1|1609.3|1608.1|1609.3|1608.1|2
1654245890000|2022-06-03 08:44:50|1609.9|1608.7|1610.1|1608.9|1610.1|1608.9|1609.9|1608.7|2
1654245900000|2022-06-03 08:45:00|1609.9|1608.7|1609.5|1608.3|1609.9|1608.7|1609.4|1608.2|5
1654245910000|2022-06-03 08:45:10|1609.3|1608.1|1609.4|1608.2|1609.4|1608.2|1609.2|1608|1
1654245920000|2022-06-03 08:45:20|1609.3|1608.1|1609.4|1608.2|1609.4|1608.2|1609.3|1608.1|0
1654245930000|2022-06-03 08:45:30|1609.3|1608.1|1609.3|1608.1|1609.4|1608.2|1609.3|1608.1|0
1654245940000|2022-06-03 08:45:40|1609.4|1608.2|1609.2|1608|1609.4|1608.2|1609.2|1608|0
1654245950000|2022-06-03 08:45:50|1609.1|1607.9|1609.9|1608.7|1609.9|1608.7|1609.1|1607.9|15
1654245960000|2022-06-03 08:46:00|1610|1608.8|1610.2|1609|1610.2|1609|1610|1608.8|1
1654245980000|2022-06-03 08:46:20|||||||||2
1654245990000|2022-06-03 08:46:30|1610.3|1609.1|1610|1608.8|1610.3|1609.1|1610|1608.8|2
1654246000000|2022-06-03 08:46:40|1610.1|1608.9|1610.3|1609.1|1610.3|1609.1|1610|1608.8|3
1654246010000|2022-06-03 08:46:50|1610.1|1608.9|1610|1608.8|1610.1|1608.9|1610|1608.8|2
1654246020000|2022-06-03 08:47:00|1609.9|1608.7|1609.9|1608.7|1609.9|1608.7|1609.9|1608.7|0
1654246040000|2022-06-03 08:47:20|1609.8|1608.6|1609.6|1608.4|1609.8|1608.6|1609.6|1608.4|0
1654246050000|2022-06-03 08:47:30|1609.8|1608.6|1609.8|1608.6|1609.9|1608.7|1609.7|1608.5|2
1654246060000|2022-06-03 08:47:40|1609.7|1608.5|1609.7|1608.5|1609.7|1608.5|1609.7|1608.5|0
1654246080000|2022-06-03 08:48:00|1609.6|1608.4|1609.6|1608.4|1609.6|1608.4|1609.6|1608.4|0
1654246100000|2022-06-03 08:48:20|1609.5|1608.3|1609.5|1608.3|1609.5|1608.3|1609.5|1608.3|1
1654246110000|2022-06-03 08:48:30|1609.4|1608.2|1609.3|1608.1|1609.4|1608.2|1609.3|1608.1|0
1654246130000|2022-06-03 08:48:50|1609.1|1607.9|1609.1|1607.9|1609.1|1607.9|1609.1|1607.9|1
1654246140000|2022-06-03 08:49:00|1610.4|1609.2|1609.7|1608.5|1610.5|1609.3|1609.7|1608.5|6
1654246150000|2022-06-03 08:49:10|1609.6|1608.4|1609.7|1608.5|1609.7|1608.5|1609.6|1608.4|1
1654246160000|2022-06-03 08:49:20|1609.9|1608.7|1609.9|1608.7|1609.9|1608.7|1609.9|1608.7|0
1654246170000|2022-06-03 08:49:30|1609.8|1608.6|1609.8|1608.6|1609.8|1608.6|1609.8|1608.6|0
1654246200000|2022-06-03 08:50:00|1609.9|1608.7|1609.7|1608.5|1609.9|1608.7|1609.7|1608.5|0
1654246210000|2022-06-03 08:50:10|1609.6|1608.4|1609.4|1608.2|1609.6|1608.4|1609.4|1608.2|0
1654246220000|2022-06-03 08:50:20|1609.3|1608.1|1609.3|1608.1|1609.3|1608.1|1609.2|1608|1
1654246240000|2022-06-03 08:50:40|1609.2|1608|1609|1607.8|1609.2|1608|1609|1607.8|0
1654246250000|2022-06-03 08:50:50|1609.1|1607.9|1609.3|1608.1|1609.3|1608.1|1609.1|1607.9|2
1654246260000|2022-06-03 08:51:00|1609.1|1607.9|1609.1|1607.9|1609.1|1607.9|1609.1|1607.9|1
1654246290000|2022-06-03 08:51:30|1609.3|1608.1|1608.9|1607.7|1609.3|1608.1|1608.9|1607.7|1
1654246300000|2022-06-03 08:51:40|1608.8|1607.6|1608.8|1607.6|1608.8|1607.6|1608.8|1607.6|0
1654246310000|2022-06-03 08:51:50|1608.7|1607.5|1608.9|1607.7|1609.1|1607.9|1608.7|1607.5|2
1654246320000|2022-06-03 08:52:00|1608.8|1607.6|1608.8|1607.6|1608.8|1607.6|1608.8|1607.6|1
1654246330000|2022-06-03 08:52:10|1609|1607.8|1608.8|1607.6|1609|1607.8|1608.8|1607.6|1
1654246340000|2022-06-03 08:52:20|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|0
1654246360000|2022-06-03 08:52:40|1609|1607.8|1609|1607.8|1609|1607.8|1609|1607.8|1
1654246370000|2022-06-03 08:52:50|1609.1|1607.9|1609|1607.8|1609.1|1607.9|1609|1607.8|2
1654246380000|2022-06-03 08:53:00|1608.8|1607.6|1608.8|1607.6|1608.9|1607.7|1608.8|1607.6|3
1654246390000|2022-06-03 08:53:10|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|6
1654246400000|2022-06-03 08:53:20|1609.1|1607.9|1609.1|1607.9|1609.1|1607.9|1609.1|1607.9|10
1654246410000|2022-06-03 08:53:30|1609.3|1608.1|1609.2|1608|1609.3|1608.1|1609.2|1608|6
1654246420000|2022-06-03 08:53:40|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|3
1654246440000|2022-06-03 08:54:00|1608.6|1607.4|1608.5|1607.3|1608.6|1607.4|1608.5|1607.3|4
1654246450000|2022-06-03 08:54:10|1608.4|1607.2|1608.4|1607.2|1608.4|1607.2|1608.4|1607.2|0
1654246470000|2022-06-03 08:54:30|1608.5|1607.3|1608.8|1607.6|1608.8|1607.6|1608.4|1607.2|2
1654246480000|2022-06-03 08:54:40|1608.9|1607.7|1608.8|1607.6|1608.9|1607.7|1608.8|1607.6|0
1654246500000|2022-06-03 08:55:00|1608.6|1607.4|1608.6|1607.4|1608.6|1607.4|1608.6|1607.4|1
1654246510000|2022-06-03 08:55:10|1608.5|1607.3|1608.5|1607.3|1608.5|1607.3|1608.5|1607.3|0
1654246530000|2022-06-03 08:55:30|1608.7|1607.5|1608.8|1607.6|1608.8|1607.6|1608.7|1607.5|2
1654246540000|2022-06-03 08:55:40|1608.7|1607.5|1608.5|1607.3|1608.7|1607.5|1608.5|1607.3|0
1654246560000|2022-06-03 08:56:00|1608.4|1607.2|1608|1606.8|1608.4|1607.2|1608|1606.8|1
1654246580000|2022-06-03 08:56:20|1607.9|1606.7|1608|1606.8|1608|1606.8|1607.9|1606.7|1
1654246590000|2022-06-03 08:56:30|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|2
1654246600000|2022-06-03 08:56:40|1608|1606.8|1608.1|1606.9|1608.3|1607.1|1607.7|1606.5|8
1654246610000|2022-06-03 08:56:50|1608|1606.8|1607.6|1606.4|1608.1|1606.9|1607.6|1606.4|2
1654246620000|2022-06-03 08:57:00|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|1607.6|1606.4|3
1654246630000|2022-06-03 08:57:10|1607.6|1606.4|1607.7|1606.5|1607.8|1606.6|1607.6|1606.4|3
1654246650000|2022-06-03 08:57:30|1607.8|1606.6|1607.7|1606.5|1607.8|1606.6|1607.7|1606.5|0
1654246660000|2022-06-03 08:57:40|1607.8|1606.6|1607.7|1606.5|1607.8|1606.6|1607.7|1606.5|2
1654246670000|2022-06-03 08:57:50|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|0
1654246680000|2022-06-03 08:58:00|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|6
1654246700000|2022-06-03 08:58:20|1607.6|1606.4|1607.8|1606.6|1607.8|1606.6|1607.6|1606.4|1
1654246710000|2022-06-03 08:58:30|1607.9|1606.7|1607.8|1606.6|1607.9|1606.7|1607.8|1606.6|0
1654246730000|2022-06-03 08:58:50|1607.7|1606.5|1607.8|1606.6|1607.8|1606.6|1607.7|1606.5|1
1654246740000|2022-06-03 08:59:00|1607.9|1606.7|1607.5|1606.3|1607.9|1606.7|1607.5|1606.3|3
1654246770000|2022-06-03 08:59:30|1607.6|1606.4|1607.5|1606.3|1607.6|1606.4|1607.5|1606.3|0
1654246780000|2022-06-03 08:59:40|1607.6|1606.4|1607.8|1606.6|1607.8|1606.6|1607.6|1606.4|2
1654246790000|2022-06-03 08:59:50|1608|1606.8|1607.6|1606.4|1608|1606.8|1607.6|1606.4|0
1654246800000|2022-06-03 09:00:00|1607.7|1606.5|1607.7|1606.5|1607.9|1606.7|1607.6|1606.4|4
1654246810000|2022-06-03 09:00:10|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|0
1654246820000|2022-06-03 09:00:20|1607.7|1606.5|1607.7|1606.5|1607.8|1606.6|1607.4|1606.2|0
1654246830000|2022-06-03 09:00:30|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|1
1654246840000|2022-06-03 09:00:40|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|1607.6|1606.4|0
1654246850000|2022-06-03 09:00:50|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|2
1654246860000|2022-06-03 09:01:00|1607.7|1606.5|1607.9|1606.7|1607.9|1606.7|1607.7|1606.5|3
1654246870000|2022-06-03 09:01:10|1607.8|1606.6|1608|1606.8|1608|1606.8|1607.8|1606.6|6
1654246890000|2022-06-03 09:01:30|1608.1|1606.9|1608.2|1607|1608.2|1607|1608.1|1606.9|0
1654246900000|2022-06-03 09:01:40|1608.3|1607.1|1608.4|1607.2|1608.4|1607.2|1608.3|1607.1|0
1654246910000|2022-06-03 09:01:50|1608.3|1607.1|1607.8|1606.6|1608.3|1607.1|1607.7|1606.5|1
1654246920000|2022-06-03 09:02:00|1607.7|1606.5|1607.7|1606.5|1607.8|1606.6|1607.7|1606.5|1
1654246930000|2022-06-03 09:02:10|1607.6|1606.4|1607.8|1606.6|1607.8|1606.6|1607.6|1606.4|0
1654246940000|2022-06-03 09:02:20|1607.7|1606.5|1607.6|1606.4|1607.8|1606.6|1607.6|1606.4|0
1654246950000|2022-06-03 09:02:30|1607.7|1606.5|1607.7|1606.5|1607.8|1606.6|1607.7|1606.5|2
1654246990000|2022-06-03 09:03:10|||||||||1
1654247000000|2022-06-03 09:03:20|||||||||1
1654247040000|2022-06-03 09:04:00|||||||||1
1654247050000|2022-06-03 09:04:10|1607.6|1606.4|1607.7|1606.5|1607.7|1606.5|1607.6|1606.4|1
1654247060000|2022-06-03 09:04:20|1607.6|1606.4|1607.7|1606.5|1607.7|1606.5|1607.6|1606.4|0
1654247070000|2022-06-03 09:04:30|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|2
1654247080000|2022-06-03 09:04:40|1607.4|1606.2|1607.2|1606|1607.4|1606.2|1607.2|1606|2
1654247090000|2022-06-03 09:04:50|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|2
1654247100000|2022-06-03 09:05:00|1607|1605.8|1607.2|1606|1607.2|1606|1607|1605.8|3
1654247120000|2022-06-03 09:05:20|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|1
1654247140000|2022-06-03 09:05:40|1607.4|1606.2|1607.4|1606.2|1607.4|1606.2|1607.4|1606.2|0
1654247150000|2022-06-03 09:05:50|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|1607.5|1606.3|3
1654247160000|2022-06-03 09:06:00|1607.5|1606.3|1607.6|1606.4|1607.6|1606.4|1607.5|1606.3|2
1654247170000|2022-06-03 09:06:10|1607.7|1606.5|1607.9|1606.7|1607.9|1606.7|1607.7|1606.5|1
1654247190000|2022-06-03 09:06:30|1608|1606.8|1608.2|1607|1608.2|1607|1608|1606.8|3
1654247200000|2022-06-03 09:06:40|1608.3|1607.1|1608.7|1607.5|1608.7|1607.5|1608.3|1607.1|4
1654247210000|2022-06-03 09:06:50|1608.4|1607.2|1608.5|1607.3|1608.5|1607.3|1608.4|1607.2|1
1654247220000|2022-06-03 09:07:00|1608.4|1607.2|1607.9|1606.7|1608.4|1607.2|1607.9|1606.7|2
1654247230000|2022-06-03 09:07:10|1608.2|1607|1608.2|1607|1608.2|1607|1608.2|1607|2
1654247240000|2022-06-03 09:07:20|1608.3|1607.1|1608.4|1607.2|1608.4|1607.2|1608.3|1607.1|0
1654247250000|2022-06-03 09:07:30|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|0
1654247260000|2022-06-03 09:07:40|1608.2|1607|1608.1|1606.9|1608.2|1607|1608.1|1606.9|1
1654247280000|2022-06-03 09:08:00|1608|1606.8|1608|1606.8|1608|1606.8|1607.9|1606.7|0
1654247290000|2022-06-03 09:08:10|1607.8|1606.6|1607.9|1606.7|1607.9|1606.7|1607.8|1606.6|0
1654247300000|2022-06-03 09:08:20|1608|1606.8|1608.2|1607|1608.2|1607|1608|1606.8|1
1654247320000|2022-06-03 09:08:40|1608.1|1606.9|1607.9|1606.7|1608.1|1606.9|1607.9|1606.7|1
1654247380000|2022-06-03 09:09:40|||||||||1
1654247390000|2022-06-03 09:09:50|1608.3|1607.1|1608.4|1607.2|1608.5|1607.3|1608.3|1607.1|2
1654247400000|2022-06-03 09:10:00|1608.6|1607.4|1608.7|1607.5|1608.9|1607.7|1608.6|1607.4|0
1654247420000|2022-06-03 09:10:20|1608.9|1607.7|1608.9|1607.7|1608.9|1607.7|1608.9|1607.7|0
1654247440000|2022-06-03 09:10:40|1608.7|1607.5|1608.5|1607.3|1608.7|1607.5|1608.5|1607.3|0
1654247450000|2022-06-03 09:10:50|1608.6|1607.4|1608.5|1607.3|1608.6|1607.4|1608.5|1607.3|2
1654247460000|2022-06-03 09:11:00|1608.6|1607.4|1608.7|1607.5|1608.8|1607.6|1608.6|1607.4|0
1654247470000|2022-06-03 09:11:10|1608.8|1607.6|1608.8|1607.6|1608.8|1607.6|1608.8|1607.6|0
1654247480000|2022-06-03 09:11:20|1608.4|1607.2|1608.4|1607.2|1608.6|1607.4|1608.4|1607.2|7
1654247510000|2022-06-03 09:11:50|1608.8|1607.6|1608.8|1607.6|1608.8|1607.6|1608.8|1607.6|3
1654247560000|2022-06-03 09:12:40|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|0
1654247590000|2022-06-03 09:13:10|1608.8|1607.6|1608.8|1607.6|1608.8|1607.6|1608.8|1607.6|0
1654247640000|2022-06-03 09:14:00|1608.7|1607.5|1608.3|1607.1|1608.7|1607.5|1608.3|1607.1|2
1654247660000|2022-06-03 09:14:20|1608.4|1607.2|1608.4|1607.2|1608.4|1607.2|1608.3|1607.1|0
1654247670000|2022-06-03 09:14:30|1608.5|1607.3|1607.6|1606.4|1608.5|1607.3|1607.1|1605.9|23
1654247680000|2022-06-03 09:14:40|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|1607.2|1606|3
1654247690000|2022-06-03 09:14:50|1607.2|1606|1607.5|1606.3|1607.5|1606.3|1607.1|1605.9|6
1654247700000|2022-06-03 09:15:00|1607.4|1606.2|1607.2|1606|1607.4|1606.2|1607.1|1605.9|4
1654247710000|2022-06-03 09:15:10|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|3
1654247760000|2022-06-03 09:16:00|1606.9|1605.7|1607.1|1605.9|1607.1|1605.9|1606.8|1605.6|19
1654247770000|2022-06-03 09:16:10|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|1
1654247810000|2022-06-03 09:16:50|||||||||2
1654247820000|2022-06-03 09:17:00|1607.2|1606|1607.1|1605.9|1607.2|1606|1607.1|1605.9|5
1654247830000|2022-06-03 09:17:10|1607|1605.8|1607|1605.8|1607|1605.8|1607|1605.8|3
1654247840000|2022-06-03 09:17:20|1606.8|1605.6|1607|1605.8|1607|1605.8|1606.8|1605.6|0
1654247850000|2022-06-03 09:17:30|1606.9|1605.7|1606.8|1605.6|1606.9|1605.7|1606.8|1605.6|0
1654247860000|2022-06-03 09:17:40|1607|1605.8|1607.1|1605.9|1607.1|1605.9|1607|1605.8|1
1654247870000|2022-06-03 09:17:50|1607.2|1606|1607|1605.8|1607.3|1606.1|1607|1605.8|1
1654247880000|2022-06-03 09:18:00|||||||||1
1654247890000|2022-06-03 09:18:10|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|2
1654247910000|2022-06-03 09:18:30|||||||||4
1654247930000|2022-06-03 09:18:50|1607.2|1606|1607.2|1606|1607.2|1606|1607.2|1606|0
1654247940000|2022-06-03 09:19:00|1607.5|1606.3|1607.5|1606.3|1607.6|1606.4|1607.5|1606.3|5
1654247950000|2022-06-03 09:19:10|1607.4|1606.2|1607.2|1606|1607.4|1606.2|1607.2|1606|2
1654247960000|2022-06-03 09:19:20|1607.3|1606.1|1607.2|1606|1607.3|1606.1|1607.2|1606|1
1654247970000|2022-06-03 09:19:30|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|0
1654247980000|2022-06-03 09:19:40|1607.2|1606|1607.1|1605.9|1607.4|1606.2|1607.1|1605.9|2
1654247990000|2022-06-03 09:19:50|1607.2|1606|1607.2|1606|1607.2|1606|1607.2|1606|0
1654248000000|2022-06-03 09:20:00|1607.1|1605.9|1607.2|1606|1607.3|1606.1|1607.1|1605.9|1
1654248010000|2022-06-03 09:20:10|1607.1|1605.9|1607.1|1605.9|1607.2|1606|1607.1|1605.9|2
1654248020000|2022-06-03 09:20:20|1607|1605.8|1606.8|1605.6|1607|1605.8|1606.8|1605.6|14
1654248030000|2022-06-03 09:20:30|1606.7|1605.5|1606.9|1605.7|1606.9|1605.7|1606.7|1605.5|0
1654248040000|2022-06-03 09:20:40|1606.8|1605.6|1606.9|1605.7|1606.9|1605.7|1606.8|1605.6|0
1654248050000|2022-06-03 09:20:50|||||||||1
1654248070000|2022-06-03 09:21:10|1607.1|1605.9|1607.4|1606.2|1607.4|1606.2|1607.1|1605.9|0
1654248090000|2022-06-03 09:21:30|1607.3|1606.1|1607|1605.8|1607.3|1606.1|1607|1605.8|0
1654248110000|2022-06-03 09:21:50|1607.1|1605.9|1606.9|1605.7|1607.1|1605.9|1606.9|1605.7|0
1654248120000|2022-06-03 09:22:00|1606.8|1605.6|1606.8|1605.6|1606.9|1605.7|1606.8|1605.6|0
1654248130000|2022-06-03 09:22:10|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|0
1654248140000|2022-06-03 09:22:20|||||||||2
1654248160000|2022-06-03 09:22:40|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|0
1654248170000|2022-06-03 09:22:50|1606.6|1605.4|1606.6|1605.4|1606.6|1605.4|1606.6|1605.4|0
1654248180000|2022-06-03 09:23:00|1606.7|1605.5|1606.6|1605.4|1606.7|1605.5|1606.6|1605.4|0
1654248190000|2022-06-03 09:23:10|1606.3|1605.1|1606.3|1605.1|1606.3|1605.1|1606.3|1605.1|6
1654248200000|2022-06-03 09:23:20|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|2
1654248210000|2022-06-03 09:23:30|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|1
1654248230000|2022-06-03 09:23:50|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|1
1654248240000|2022-06-03 09:24:00|1606.3|1605.1|1606.4|1605.2|1606.4|1605.2|1606.3|1605.1|4
1654248250000|2022-06-03 09:24:10|||||||||1
1654248260000|2022-06-03 09:24:20|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|0
1654248300000|2022-06-03 09:25:00|||||||||3
1654248310000|2022-06-03 09:25:10|||||||||2
1654248340000|2022-06-03 09:25:40|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|1606.3|1605.1|1
1654248350000|2022-06-03 09:25:50|1606.3|1605.1|1606.3|1605.1|1606.3|1605.1|1606.3|1605.1|1
1654248360000|2022-06-03 09:26:00|1606.4|1605.2|1606.5|1605.3|1606.5|1605.3|1606.4|1605.2|0
1654248370000|2022-06-03 09:26:10|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|2
1654248380000|2022-06-03 09:26:20|1606.2|1605|1606.2|1605|1606.2|1605|1606.2|1605|16
1654248410000|2022-06-03 09:26:50|1606|1604.8|1605.8|1604.6|1606|1604.8|1605.5|1604.3|48
1654248420000|2022-06-03 09:27:00|1606|1604.8|1606.1|1604.9|1606.1|1604.9|1605.9|1604.7|8
1654248450000|2022-06-03 09:27:30|1606.3|1605.1|1606.3|1605.1|1606.3|1605.1|1606.3|1605.1|3
1654248460000|2022-06-03 09:27:40|1606.6|1605.4|1606.8|1605.6|1606.8|1605.6|1606.6|1605.4|7
1654248470000|2022-06-03 09:27:50|1606.9|1605.7|1606.9|1605.7|1607.1|1605.9|1606.9|1605.7|3
1654248480000|2022-06-03 09:28:00|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|1
1654248500000|2022-06-03 09:28:20|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|6
1654248510000|2022-06-03 09:28:30|1607.4|1606.2|1607.5|1606.3|1607.5|1606.3|1607.4|1606.2|1
1654248530000|2022-06-03 09:28:50|1607.4|1606.2|1607.6|1606.4|1607.6|1606.4|1607.4|1606.2|2
1654248550000|2022-06-03 09:29:10|1607.5|1606.3|1607.4|1606.2|1607.6|1606.4|1607.3|1606.1|1
1654248560000|2022-06-03 09:29:20|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|0
1654248580000|2022-06-03 09:29:40|1607.4|1606.2|1607.6|1606.4|1607.6|1606.4|1607.4|1606.2|3
1654248590000|2022-06-03 09:29:50|1607.7|1606.5|1607.8|1606.6|1607.8|1606.6|1607.7|1606.5|0
1654248600000|2022-06-03 09:30:00|1607.7|1606.5|1608.1|1606.9|1608.1|1606.9|1607.7|1606.5|2
1654248610000|2022-06-03 09:30:10|1607.9|1606.7|1607.8|1606.6|1607.9|1606.7|1607.8|1606.6|1
1654248620000|2022-06-03 09:30:20|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|1
1654248630000|2022-06-03 09:30:30|1607.8|1606.6|1607.6|1606.4|1607.8|1606.6|1607.6|1606.4|1
1654248640000|2022-06-03 09:30:40|1607.9|1606.7|1607.8|1606.6|1607.9|1606.7|1607.8|1606.6|2
1654248650000|2022-06-03 09:30:50|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|0
1654248660000|2022-06-03 09:31:00|1607.8|1606.6|1607.7|1606.5|1607.8|1606.6|1607.7|1606.5|0
1654248670000|2022-06-03 09:31:10|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|1607.5|1606.3|5
1654248690000|2022-06-03 09:31:30|1607.8|1606.6|1607.7|1606.5|1607.8|1606.6|1607.7|1606.5|1
1654248700000|2022-06-03 09:31:40|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|0
1654248710000|2022-06-03 09:31:50|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|0
1654248720000|2022-06-03 09:32:00|1607.6|1606.4|1607.4|1606.2|1607.6|1606.4|1607.4|1606.2|1
1654248730000|2022-06-03 09:32:10|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|1607.4|1606.2|0
1654248740000|2022-06-03 09:32:20|1607.5|1606.3|1607.5|1606.3|1607.6|1606.4|1607.5|1606.3|0
1654248750000|2022-06-03 09:32:30|1607.4|1606.2|1607.3|1606.1|1607.4|1606.2|1607.3|1606.1|0
1654248770000|2022-06-03 09:32:50|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|0
1654248780000|2022-06-03 09:33:00|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|1
1654248800000|2022-06-03 09:33:20|1607|1605.8|1607|1605.8|1607|1605.8|1607|1605.8|0
1654248820000|2022-06-03 09:33:40|||||||||1
1654248880000|2022-06-03 09:34:40|||||||||1
1654248890000|2022-06-03 09:34:50|||||||||1
1654248900000|2022-06-03 09:35:00|1607.1|1605.9|1607|1605.8|1607.1|1605.9|1607|1605.8|1
1654248910000|2022-06-03 09:35:10|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|0
1654248930000|2022-06-03 09:35:30|1607|1605.8|1607.1|1605.9|1607.1|1605.9|1607|1605.8|2
1654248940000|2022-06-03 09:35:40|1607.2|1606|1607.1|1605.9|1607.2|1606|1607.1|1605.9|0
1654248990000|2022-06-03 09:36:30|1607|1605.8|1607|1605.8|1607|1605.8|1607|1605.8|0
1654249000000|2022-06-03 09:36:40|||||||||1
1654249010000|2022-06-03 09:36:50|||||||||6
1654249020000|2022-06-03 09:37:00|||||||||1
1654249040000|2022-06-03 09:37:20|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|1607.5|1606.3|2
1654249060000|2022-06-03 09:37:40|1607.5|1606.3|1607.2|1606|1607.5|1606.3|1607.2|1606|4
1654249070000|2022-06-03 09:37:50|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|1
1654249080000|2022-06-03 09:38:00|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|1607|1605.8|1
1654249090000|2022-06-03 09:38:10|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|1607.2|1606|2
1654249100000|2022-06-03 09:38:20|1607.2|1606|1607.2|1606|1607.2|1606|1607.2|1606|0
1654249110000|2022-06-03 09:38:30|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|2
1654249130000|2022-06-03 09:38:50|1607.4|1606.2|1607.8|1606.6|1607.9|1606.7|1607.4|1606.2|1
1654249140000|2022-06-03 09:39:00|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|0
1654249150000|2022-06-03 09:39:10|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|1607.7|1606.5|0
1654249160000|2022-06-03 09:39:20|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|2
1654249170000|2022-06-03 09:39:30|1607.5|1606.3|1607.6|1606.4|1607.6|1606.4|1607.5|1606.3|1
1654249190000|2022-06-03 09:39:50|1607.7|1606.5|1607.6|1606.4|1607.7|1606.5|1607.6|1606.4|0
1654249220000|2022-06-03 09:40:20|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|1
1654249230000|2022-06-03 09:40:30|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|0
1654249250000|2022-06-03 09:40:50|1607.8|1606.6|1607.8|1606.6|1608|1606.8|1607.8|1606.6|0
1654249260000|2022-06-03 09:41:00|||||||||1
1654249270000|2022-06-03 09:41:10|1608|1606.8|1608|1606.8|1608|1606.8|1608|1606.8|2
1654249280000|2022-06-03 09:41:20|1607.8|1606.6|1607.8|1606.6|1608|1606.8|1607.8|1606.6|0
1654249290000|2022-06-03 09:41:30|1608|1606.8|1608|1606.8|1608|1606.8|1608|1606.8|2
1654249310000|2022-06-03 09:41:50|1608.3|1607.1|1608.1|1606.9|1608.3|1607.1|1608.1|1606.9|12
1654249320000|2022-06-03 09:42:00|1608.2|1607|1608|1606.8|1608.2|1607|1608|1606.8|1
1654249330000|2022-06-03 09:42:10|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|1
1654249340000|2022-06-03 09:42:20|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|0
1654249360000|2022-06-03 09:42:40|1607.7|1606.5|1607.6|1606.4|1607.7|1606.5|1607.6|1606.4|0
1654249370000|2022-06-03 09:42:50|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|0
1654249380000|2022-06-03 09:43:00|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|0
1654249410000|2022-06-03 09:43:30|1607.7|1606.5|1607.6|1606.4|1607.7|1606.5|1607.6|1606.4|1
1654249420000|2022-06-03 09:43:40|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|2
1654249430000|2022-06-03 09:43:50|1607.6|1606.4|1607.4|1606.2|1607.6|1606.4|1607.4|1606.2|2
1654249440000|2022-06-03 09:44:00|1607.3|1606.1|1607.4|1606.2|1607.4|1606.2|1607.3|1606.1|0
1654249450000|2022-06-03 09:44:10|1607.5|1606.3|1607.6|1606.4|1607.6|1606.4|1607.5|1606.3|1
1654249470000|2022-06-03 09:44:30|||||||||4
1654249480000|2022-06-03 09:44:40|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|1
1654249490000|2022-06-03 09:44:50|1607.7|1606.5|1607.9|1606.7|1608.1|1606.9|1607.6|1606.4|1
1654249500000|2022-06-03 09:45:00|1608|1606.8|1607.9|1606.7|1608|1606.8|1607.9|1606.7|0
1654249510000|2022-06-03 09:45:10|1608|1606.8|1608.1|1606.9|1608.2|1607|1608|1606.8|1
1654249520000|2022-06-03 09:45:20|1608.2|1607|1607.8|1606.6|1608.2|1607|1607.8|1606.6|2
1654249530000|2022-06-03 09:45:30|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|0
1654249550000|2022-06-03 09:45:50|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|1
1654249560000|2022-06-03 09:46:00|1607.9|1606.7|1607.8|1606.6|1607.9|1606.7|1607.7|1606.5|1
1654249570000|2022-06-03 09:46:10|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|1
1654249590000|2022-06-03 09:46:30|1607.8|1606.6|1607.9|1606.7|1607.9|1606.7|1607.7|1606.5|0
1654249600000|2022-06-03 09:46:40|1607.6|1606.4|1607.8|1606.6|1607.9|1606.7|1607.6|1606.4|0
1654249610000|2022-06-03 09:46:50|1607.7|1606.5|1607.9|1606.7|1607.9|1606.7|1607.7|1606.5|0
1654249620000|2022-06-03 09:47:00|1608|1606.8|1608.1|1606.9|1608.1|1606.9|1608|1606.8|0
1654249630000|2022-06-03 09:47:10|1608|1606.8|1607.9|1606.7|1608|1606.8|1607.9|1606.7|1
1654249640000|2022-06-03 09:47:20|||||||||1
1654249730000|2022-06-03 09:48:50|||||||||1
1654249740000|2022-06-03 09:49:00|1608|1606.8|1608|1606.8|1608|1606.8|1608|1606.8|1
1654249750000|2022-06-03 09:49:10|1607.9|1606.7|1607.8|1606.6|1607.9|1606.7|1607.8|1606.6|0
1654249760000|2022-06-03 09:49:20|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|1607.8|1606.6|0
1654249770000|2022-06-03 09:49:30|1607.8|1606.6|1607.8|1606.6|1607.9|1606.7|1607.8|1606.6|0
1654249780000|2022-06-03 09:49:40|1607.9|1606.7|1607.8|1606.6|1607.9|1606.7|1607.8|1606.6|0
1654249800000|2022-06-03 09:50:00|1607.9|1606.7|1607.8|1606.6|1607.9|1606.7|1607.8|1606.6|1
1654249810000|2022-06-03 09:50:10|1607.9|1606.7|1607.7|1606.5|1607.9|1606.7|1607.7|1606.5|0
1654249910000|2022-06-03 09:51:50|1607.6|1606.4|1607.5|1606.3|1607.6|1606.4|1607.4|1606.2|0
1654249920000|2022-06-03 09:52:00|1607.6|1606.4|1607.4|1606.2|1607.6|1606.4|1607.4|1606.2|1
1654249930000|2022-06-03 09:52:10|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|0
1654249960000|2022-06-03 09:52:40|1607.6|1606.4|1607.5|1606.3|1607.6|1606.4|1607.5|1606.3|0
1654249970000|2022-06-03 09:52:50|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|0
1654249980000|2022-06-03 09:53:00|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|1607.4|1606.2|0
1654250000000|2022-06-03 09:53:20|1607.4|1606.2|1607.4|1606.2|1607.5|1606.3|1607.4|1606.2|0
1654250010000|2022-06-03 09:53:30|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|0
1654250030000|2022-06-03 09:53:50|||||||||1
1654250070000|2022-06-03 09:54:30|1607.8|1606.6|1608|1606.8|1608|1606.8|1607.8|1606.6|1
1654250100000|2022-06-03 09:55:00|1608.2|1607|1608.2|1607|1608.2|1607|1608.2|1607|5
1654250110000|2022-06-03 09:55:10|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|2
1654250160000|2022-06-03 09:56:00|1608|1606.8|1607.9|1606.7|1608|1606.8|1607.9|1606.7|1
1654250170000|2022-06-03 09:56:10|1608|1606.8|1608.1|1606.9|1608.1|1606.9|1608|1606.8|1
1654250200000|2022-06-03 09:56:40|1608|1606.8|1608.1|1606.9|1608.1|1606.9|1608|1606.8|0
1654250230000|2022-06-03 09:57:10|1608.4|1607.2|1608.6|1607.4|1608.6|1607.4|1608.4|1607.2|9
1654250250000|2022-06-03 09:57:30|1608.7|1607.5|1608.9|1607.7|1608.9|1607.7|1608.7|1607.5|5
1654250280000|2022-06-03 09:58:00|1609|1607.8|1608.9|1607.7|1609|1607.8|1608.9|1607.7|1
1654250290000|2022-06-03 09:58:10|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|0
1654250300000|2022-06-03 09:58:20|1608.8|1607.6|1608.7|1607.5|1608.8|1607.6|1608.7|1607.5|0
1654250310000|2022-06-03 09:58:30|1608.6|1607.4|1608.7|1607.5|1608.7|1607.5|1608.6|1607.4|0
1654250320000|2022-06-03 09:58:40|1608.5|1607.3|1608.7|1607.5|1608.7|1607.5|1608.5|1607.3|0
1654250330000|2022-06-03 09:58:50|1608.5|1607.3|1608.5|1607.3|1608.5|1607.3|1608.5|1607.3|0
1654250340000|2022-06-03 09:59:00|1608.4|1607.2|1608.5|1607.3|1608.5|1607.3|1608.4|1607.2|0
1654250360000|2022-06-03 09:59:20|1608.3|1607.1|1608.2|1607|1608.3|1607.1|1608.2|1607|1
1654250370000|2022-06-03 09:59:30|1608.3|1607.1|1608.4|1607.2|1608.4|1607.2|1608.3|1607.1|0
1654250380000|2022-06-03 09:59:40|1608.3|1607.1|1608.4|1607.2|1608.4|1607.2|1608.3|1607.1|0
1654250390000|2022-06-03 09:59:50|||||||||1
1654250400000|2022-06-03 10:00:00|1608.5|1607.3|1608.7|1607.5|1608.7|1607.5|1608.5|1607.3|0
1654250410000|2022-06-03 10:00:10|1608.5|1607.3|1608.4|1607.2|1608.5|1607.3|1608.4|1607.2|0
1654250420000|2022-06-03 10:00:20|1608.3|1607.1|1608.4|1607.2|1608.4|1607.2|1608.3|1607.1|0
1654250430000|2022-06-03 10:00:30|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|0
1654250450000|2022-06-03 10:00:50|1608.4|1607.2|1608.4|1607.2|1608.4|1607.2|1608.4|1607.2|0
1654250460000|2022-06-03 10:01:00|||||||||1
1654250470000|2022-06-03 10:01:10|1608.2|1607|1608.1|1606.9|1608.2|1607|1608.1|1606.9|1
1654250480000|2022-06-03 10:01:20|1607.9|1606.7|1607.8|1606.6|1607.9|1606.7|1607.8|1606.6|0
1654250500000|2022-06-03 10:01:40|1607.9|1606.7|1608.1|1606.9|1608.1|1606.9|1607.9|1606.7|0
1654250520000|2022-06-03 10:02:00|1608|1606.8|1608|1606.8|1608|1606.8|1608|1606.8|1
1654250530000|2022-06-03 10:02:10|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|0
1654250570000|2022-06-03 10:02:50|1608.2|1607|1608.1|1606.9|1608.2|1607|1608.1|1606.9|2
1654250600000|2022-06-03 10:03:20|1608.3|1607.1|1608.4|1607.2|1608.5|1607.3|1608.3|1607.1|2
1654250610000|2022-06-03 10:03:30|1608.3|1607.1|1608.3|1607.1|1608.4|1607.2|1608.3|1607.1|0
1654250620000|2022-06-03 10:03:40|1608.2|1607|1608.3|1607.1|1608.3|1607.1|1608.2|1607|1
1654250640000|2022-06-03 10:04:00|1608.2|1607|1608|1606.8|1608.2|1607|1608|1606.8|1
1654250650000|2022-06-03 10:04:10|1608.2|1607|1608|1606.8|1608.2|1607|1608|1606.8|0
1654250660000|2022-06-03 10:04:20|1608.2|1607|1608.5|1607.3|1608.5|1607.3|1608.2|1607|2
1654250690000|2022-06-03 10:04:50|1608.6|1607.4|1608.9|1607.7|1608.9|1607.7|1608.6|1607.4|1
1654250700000|2022-06-03 10:05:00|1608.8|1607.6|1608.7|1607.5|1608.9|1607.7|1608.7|1607.5|0
1654250710000|2022-06-03 10:05:10|1608.8|1607.6|1608.8|1607.6|1608.8|1607.6|1608.8|1607.6|1
1654250730000|2022-06-03 10:05:30|1608.7|1607.5|1608.7|1607.5|1608.9|1607.7|1608.6|1607.4|6
1654250740000|2022-06-03 10:05:40|1608.6|1607.4|1608|1606.8|1608.6|1607.4|1607.9|1606.7|1
1654250750000|2022-06-03 10:05:50|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|2
1654250760000|2022-06-03 10:06:00|1608|1606.8|1607.6|1606.4|1608.1|1606.9|1607.6|1606.4|2
1654250770000|2022-06-03 10:06:10|||||||||1
1654250780000|2022-06-03 10:06:20|1607.8|1606.6|1607.6|1606.4|1607.8|1606.6|1607.6|1606.4|0
1654250790000|2022-06-03 10:06:30|1607.7|1606.5|1607.8|1606.6|1608.1|1606.9|1607.7|1606.5|5
1654250800000|2022-06-03 10:06:40|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|1
1654250810000|2022-06-03 10:06:50|1607.8|1606.6|1607.9|1606.7|1607.9|1606.7|1607.8|1606.6|0
1654250820000|2022-06-03 10:07:00|1608.1|1606.9|1608.2|1607|1608.3|1607.1|1607.9|1606.7|10
1654250830000|2022-06-03 10:07:10|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|1
1654250840000|2022-06-03 10:07:20|1608.4|1607.2|1608.4|1607.2|1608.4|1607.2|1608.4|1607.2|0
1654250850000|2022-06-03 10:07:30|1608.3|1607.1|1608.4|1607.2|1608.4|1607.2|1608.3|1607.1|21
1654250860000|2022-06-03 10:07:40|1608.2|1607|1608.5|1607.3|1608.5|1607.3|1608.2|1607|3
1654250870000|2022-06-03 10:07:50|||||||||6
1654250880000|2022-06-03 10:08:00|1608.4|1607.2|1608.4|1607.2|1608.4|1607.2|1608.4|1607.2|0
1654250890000|2022-06-03 10:08:10|||||||||1
1654250900000|2022-06-03 10:08:20|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|0
1654250930000|2022-06-03 10:08:50|1608.4|1607.2|1608.4|1607.2|1608.4|1607.2|1608.4|1607.2|2
1654250940000|2022-06-03 10:09:00|1608.5|1607.3|1608.5|1607.3|1608.5|1607.3|1608.4|1607.2|0
1654250960000|2022-06-03 10:09:20|1608.4|1607.2|1608.3|1607.1|1608.4|1607.2|1608.3|1607.1|0
1654250980000|2022-06-03 10:09:40|1608.4|1607.2|1608.3|1607.1|1608.4|1607.2|1608.3|1607.1|1
1654250990000|2022-06-03 10:09:50|1608.4|1607.2|1608.4|1607.2|1608.4|1607.2|1608.3|1607.1|0
1654251000000|2022-06-03 10:10:00|1608.8|1607.6|1608.8|1607.6|1608.9|1607.7|1608.7|1607.5|0
1654251020000|2022-06-03 10:10:20|1608.7|1607.5|1608.8|1607.6|1608.9|1607.7|1608.6|1607.4|2
1654251030000|2022-06-03 10:10:30|1608.9|1607.7|1608.9|1607.7|1609|1607.8|1608.9|1607.7|0
1654251040000|2022-06-03 10:10:40|1609.1|1607.9|1609.1|1607.9|1609.1|1607.9|1609.1|1607.9|1
1654251050000|2022-06-03 10:10:50|1609|1607.8|1609.1|1607.9|1609.1|1607.9|1608.9|1607.7|2
1654251060000|2022-06-03 10:11:00|1609|1607.8|1609|1607.8|1609.1|1607.9|1609|1607.8|1
1654251080000|2022-06-03 10:11:20|1609.1|1607.9|1608.6|1607.4|1609.1|1607.9|1608.5|1607.3|10
1654251090000|2022-06-03 10:11:30|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|8
1654251110000|2022-06-03 10:11:50|1608.6|1607.4|1608.6|1607.4|1608.6|1607.4|1608.6|1607.4|0
1654251120000|2022-06-03 10:12:00|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|1608.2|1607|7
1654251150000|2022-06-03 10:12:30|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|0
1654251180000|2022-06-03 10:13:00|1608|1606.8|1607.9|1606.7|1608.1|1606.9|1607.9|1606.7|3
1654251190000|2022-06-03 10:13:10|1607.8|1606.6|1608.1|1606.9|1608.1|1606.9|1607.8|1606.6|4
1654251200000|2022-06-03 10:13:20|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|1608.2|1607|0
1654251210000|2022-06-03 10:13:30|||||||||5
1654251220000|2022-06-03 10:13:40|1608.4|1607.2|1608.6|1607.4|1608.6|1607.4|1608.4|1607.2|10
1654251230000|2022-06-03 10:13:50|1608.5|1607.3|1608.5|1607.3|1608.5|1607.3|1608.3|1607.1|2
1654251240000|2022-06-03 10:14:00|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|0
1654251260000|2022-06-03 10:14:20|1608.5|1607.3|1608.4|1607.2|1608.5|1607.3|1608.3|1607.1|2
1654251270000|2022-06-03 10:14:30|1608.3|1607.1|1608.2|1607|1608.3|1607.1|1608.2|1607|0
1654251290000|2022-06-03 10:14:50|1608|1606.8|1608.1|1606.9|1608.2|1607|1608|1606.8|3
1654251300000|2022-06-03 10:15:00|1608|1606.8|1607.8|1606.6|1608|1606.8|1607.8|1606.6|2
1654251340000|2022-06-03 10:15:40|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|0
1654251350000|2022-06-03 10:15:50|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|4
1654251360000|2022-06-03 10:16:00|1607.7|1606.5|1607.6|1606.4|1607.7|1606.5|1607.6|1606.4|2
1654251370000|2022-06-03 10:16:10|||||||||1
1654251380000|2022-06-03 10:16:20|1607.5|1606.3|1607.7|1606.5|1607.7|1606.5|1607.5|1606.3|2
1654251410000|2022-06-03 10:16:50|1607.6|1606.4|1607.2|1606|1607.6|1606.4|1607.2|1606|5
1654251420000|2022-06-03 10:17:00|1607.1|1605.9|1607|1605.8|1607.1|1605.9|1607|1605.8|7
1654251440000|2022-06-03 10:17:20|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|3
1654251450000|2022-06-03 10:17:30|1607|1605.8|1607|1605.8|1607|1605.8|1607|1605.8|0
1654251470000|2022-06-03 10:17:50|1606.8|1605.6|1606.7|1605.5|1606.8|1605.6|1606.7|1605.5|5
1654251490000|2022-06-03 10:18:10|1607|1605.8|1607.2|1606|1607.2|1606|1607|1605.8|5
1654251500000|2022-06-03 10:18:20|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|1
1654251530000|2022-06-03 10:18:50|1607.6|1606.4|1607.7|1606.5|1607.7|1606.5|1607.6|1606.4|1
1654251540000|2022-06-03 10:19:00|1607.5|1606.3|1607.6|1606.4|1607.6|1606.4|1607.5|1606.3|6
1654251550000|2022-06-03 10:19:10|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|1607.3|1606.1|1
1654251560000|2022-06-03 10:19:20|1607.3|1606.1|1607.3|1606.1|1607.5|1606.3|1607.3|1606.1|2
1654251570000|2022-06-03 10:19:30|1607.2|1606|1607.2|1606|1607.2|1606|1607.2|1606|0
1654251580000|2022-06-03 10:19:40|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|1607.2|1606|0
1654251610000|2022-06-03 10:20:10|1607.2|1606|1607.3|1606.1|1607.3|1606.1|1607.2|1606|1
1654251650000|2022-06-03 10:20:50|||||||||1
1654251670000|2022-06-03 10:21:10|1607.4|1606.2|1607.4|1606.2|1607.4|1606.2|1607.3|1606.1|1
1654251680000|2022-06-03 10:21:20|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|0
1654251690000|2022-06-03 10:21:30|1607.2|1606|1607.8|1606.6|1607.8|1606.6|1607.2|1606|3
1654251700000|2022-06-03 10:21:40|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|0
1654251720000|2022-06-03 10:22:00|1608.1|1606.9|1607.7|1606.5|1608.1|1606.9|1607.7|1606.5|4
1654251730000|2022-06-03 10:22:10|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|0
1654251740000|2022-06-03 10:22:20|1607.7|1606.5|1607.7|1606.5|1607.8|1606.6|1607.7|1606.5|0
1654251750000|2022-06-03 10:22:30|1607.8|1606.6|1607.6|1606.4|1607.8|1606.6|1607.6|1606.4|2
1654251760000|2022-06-03 10:22:40|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|2
1654251780000|2022-06-03 10:23:00|1607.7|1606.5|1608|1606.8|1608|1606.8|1607.7|1606.5|2
1654251790000|2022-06-03 10:23:10|1608.1|1606.9|1608.2|1607|1608.3|1607.1|1608.1|1606.9|1
1654251800000|2022-06-03 10:23:20|1608.4|1607.2|1608.4|1607.2|1608.6|1607.4|1608.4|1607.2|1
1654251820000|2022-06-03 10:23:40|1608.2|1607|1608.2|1607|1608.2|1607|1608.2|1607|1
1654251850000|2022-06-03 10:24:10|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|4
1654251860000|2022-06-03 10:24:20|1608.6|1607.4|1608.7|1607.5|1608.7|1607.5|1608.6|1607.4|1
1654251870000|2022-06-03 10:24:30|1608.6|1607.4|1608.8|1607.6|1608.9|1607.7|1608.6|1607.4|2
1654251880000|2022-06-03 10:24:40|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|0
1654251890000|2022-06-03 10:24:50|1608.8|1607.6|1608.8|1607.6|1608.8|1607.6|1608.8|1607.6|1
1654251900000|2022-06-03 10:25:00|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|0
1654251920000|2022-06-03 10:25:20|1608.6|1607.4|1608.6|1607.4|1608.6|1607.4|1608.4|1607.2|0
1654251930000|2022-06-03 10:25:30|1608.5|1607.3|1608.2|1607|1608.6|1607.4|1608.2|1607|1
1654251940000|2022-06-03 10:25:40|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|2
1654251950000|2022-06-03 10:25:50|1608.4|1607.2|1608.4|1607.2|1608.4|1607.2|1608.4|1607.2|1
1654251970000|2022-06-03 10:26:10|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|0
1654252000000|2022-06-03 10:26:40|||||||||7
1654252020000|2022-06-03 10:27:00|1608.2|1607|1608.3|1607.1|1608.3|1607.1|1608.1|1606.9|2
1654252080000|2022-06-03 10:28:00|1608.1|1606.9|1608.2|1607|1608.2|1607|1608.1|1606.9|4
1654252090000|2022-06-03 10:28:10|1608.1|1606.9|1608.1|1606.9|1608.2|1607|1608.1|1606.9|3
1654252100000|2022-06-03 10:28:20|1608|1606.8|1608|1606.8|1608|1606.8|1608|1606.8|0
1654252110000|2022-06-03 10:28:30|1607.9|1606.7|1607.8|1606.6|1607.9|1606.7|1607.7|1606.5|2
1654252140000|2022-06-03 10:29:00|||||||||3
1654252160000|2022-06-03 10:29:20|1608|1606.8|1608|1606.8|1608|1606.8|1607.9|1606.7|1
1654252170000|2022-06-03 10:29:30|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|0
1654252180000|2022-06-03 10:29:40|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|5
1654252200000|2022-06-03 10:30:00|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|0
1654252210000|2022-06-03 10:30:10|1607.4|1606.2|1607.5|1606.3|1607.5|1606.3|1607.4|1606.2|0
1654252240000|2022-06-03 10:30:40|1607.4|1606.2|1607.4|1606.2|1607.4|1606.2|1607.4|1606.2|0
1654252250000|2022-06-03 10:30:50|||||||||1
1654252260000|2022-06-03 10:31:00|||||||||1
1654252270000|2022-06-03 10:31:10|1607.6|1606.4|1607.7|1606.5|1607.7|1606.5|1607.6|1606.4|3
1654252320000|2022-06-03 10:32:00|||||||||1
1654252330000|2022-06-03 10:32:10|1607.3|1606.1|1607.4|1606.2|1607.4|1606.2|1607.3|1606.1|5
1654252340000|2022-06-03 10:32:20|1607.2|1606|1607.2|1606|1607.2|1606|1607.2|1606|3
1654252360000|2022-06-03 10:32:40|1607.4|1606.2|1607.4|1606.2|1607.4|1606.2|1607.4|1606.2|2
1654252370000|2022-06-03 10:32:50|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|5
1654252380000|2022-06-03 10:33:00|1607.2|1606|1607.2|1606|1607.3|1606.1|1607.2|1606|2
1654252430000|2022-06-03 10:33:50|1607.5|1606.3|1607.6|1606.4|1607.7|1606.5|1607.5|1606.3|2
1654252440000|2022-06-03 10:34:00|1607.2|1606|1607.2|1606|1607.2|1606|1607.2|1606|1
1654252460000|2022-06-03 10:34:20|||||||||3
1654252470000|2022-06-03 10:34:30|1607.1|1605.9|1607.1|1605.9|1607.3|1606.1|1607.1|1605.9|7
1654252480000|2022-06-03 10:34:40|1607.2|1606|1607.1|1605.9|1607.2|1606|1607.1|1605.9|2
1654252490000|2022-06-03 10:34:50|1607|1605.8|1606.9|1605.7|1607|1605.8|1606.9|1605.7|6
1654252500000|2022-06-03 10:35:00|1607|1605.8|1606.9|1605.7|1607|1605.8|1606.9|1605.7|1
1654252510000|2022-06-03 10:35:10|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|2
1654252520000|2022-06-03 10:35:20|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|1606.7|1605.5|2
1654252530000|2022-06-03 10:35:30|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|0
1654252540000|2022-06-03 10:35:40|1606.9|1605.7|1606.8|1605.6|1606.9|1605.7|1606.8|1605.6|15
1654252550000|2022-06-03 10:35:50|1606.9|1605.7|1606.4|1605.2|1606.9|1605.7|1606.4|1605.2|2
1654252560000|2022-06-03 10:36:00|1606.5|1605.3|1606.5|1605.3|1606.7|1605.5|1606.5|1605.3|2
1654252580000|2022-06-03 10:36:20|1606.7|1605.5|1606.9|1605.7|1606.9|1605.7|1606.7|1605.5|1
1654252590000|2022-06-03 10:36:30|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|0
1654252600000|2022-06-03 10:36:40|1606.7|1605.5|1606.8|1605.6|1606.8|1605.6|1606.7|1605.5|0
1654252610000|2022-06-03 10:36:50|1606.7|1605.5|1606.8|1605.6|1606.8|1605.6|1606.7|1605.5|0
1654252620000|2022-06-03 10:37:00|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|0
1654252650000|2022-06-03 10:37:30|1606.9|1605.7|1606.5|1605.3|1606.9|1605.7|1606.5|1605.3|12
1654252680000|2022-06-03 10:38:00|1606.7|1605.5|1606.5|1605.3|1606.7|1605.5|1606.5|1605.3|2
1654252700000|2022-06-03 10:38:20|1606.6|1605.4|1606.6|1605.4|1606.7|1605.5|1606.5|1605.3|3
1654252710000|2022-06-03 10:38:30|||||||||3
1654252720000|2022-06-03 10:38:40|1606.4|1605.2|1606.5|1605.3|1606.5|1605.3|1606.4|1605.2|0
1654252730000|2022-06-03 10:38:50|1606.2|1605|1606.2|1605|1606.2|1605|1606.2|1605|17
1654252740000|2022-06-03 10:39:00|||||||||3
1654252760000|2022-06-03 10:39:20|1606|1604.8|1605.7|1604.5|1606|1604.8|1605.7|1604.5|20
1654252770000|2022-06-03 10:39:30|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|5
1654252780000|2022-06-03 10:39:40|1605.7|1604.5|1605.7|1604.5|1605.7|1604.5|1605.7|1604.5|1
1654252790000|2022-06-03 10:39:50|1605.8|1604.6|1605.8|1604.6|1605.8|1604.6|1605.8|1604.6|3
1654252800000|2022-06-03 10:40:00|1605.3|1604.1|1605.3|1604.1|1605.4|1604.2|1605.3|1604.1|13
1654252810000|2022-06-03 10:40:10|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|0
1654252820000|2022-06-03 10:40:20|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|12
1654252840000|2022-06-03 10:40:40|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|1
1654252850000|2022-06-03 10:40:50|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|2
1654252890000|2022-06-03 10:41:30|1605.6|1604.4|1605.5|1604.3|1605.6|1604.4|1605.5|1604.3|1
1654252900000|2022-06-03 10:41:40|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|1
1654252910000|2022-06-03 10:41:50|1605.5|1604.3|1605.4|1604.2|1605.5|1604.3|1605.4|1604.2|1
1654252920000|2022-06-03 10:42:00|1605.3|1604.1|1605.3|1604.1|1605.4|1604.2|1605.2|1604|5
1654252930000|2022-06-03 10:42:10|1605.4|1604.2|1605.5|1604.3|1605.7|1604.5|1605.4|1604.2|7
1654252950000|2022-06-03 10:42:30|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|0
1654252960000|2022-06-03 10:42:40|1605.5|1604.3|1605.4|1604.2|1605.5|1604.3|1605.4|1604.2|0
1654252970000|2022-06-03 10:42:50|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|0
1654252980000|2022-06-03 10:43:00|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|1
1654252990000|2022-06-03 10:43:10|||||||||8
1654253000000|2022-06-03 10:43:20|1604.6|1603.4|1604.6|1603.4|1604.6|1603.4|1604.6|1603.4|76
1654253010000|2022-06-03 10:43:30|||||||||2
1654253020000|2022-06-03 10:43:40|||||||||1
1654253030000|2022-06-03 10:43:50|1604.4|1603.2|1604.6|1603.4|1604.6|1603.4|1604.4|1603.2|4
1654253040000|2022-06-03 10:44:00|1604.3|1603.1|1604.3|1603.1|1604.3|1603.1|1604.3|1603.1|12
1654253060000|2022-06-03 10:44:20|1604.1|1602.9|1604.1|1602.9|1604.1|1602.9|1604|1602.8|10
1654253080000|2022-06-03 10:44:40|1604.3|1603.1|1604.3|1603.1|1604.3|1603.1|1604.3|1603.1|2
1654253090000|2022-06-03 10:44:50|1604.2|1603|1604.1|1602.9|1604.2|1603|1604.1|1602.9|24
1654253100000|2022-06-03 10:45:00|1604.2|1603|1604.2|1603|1604.2|1603|1604.1|1602.9|3
1654253110000|2022-06-03 10:45:10|1604.1|1602.9|1604.3|1603.1|1604.3|1603.1|1604.1|1602.9|1
1654253120000|2022-06-03 10:45:20|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|1
1654253140000|2022-06-03 10:45:40|1604.8|1603.6|1604.8|1603.6|1604.9|1603.7|1604.8|1603.6|2
1654253150000|2022-06-03 10:45:50|1604.7|1603.5|1604.8|1603.6|1604.8|1603.6|1604.6|1603.4|0
1654253160000|2022-06-03 10:46:00|1604.6|1603.4|1604.6|1603.4|1604.6|1603.4|1604.6|1603.4|0
1654253170000|2022-06-03 10:46:10|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|5
1654253200000|2022-06-03 10:46:40|1605.1|1603.9|1604.8|1603.6|1605.1|1603.9|1604.8|1603.6|8
1654253210000|2022-06-03 10:46:50|1604.9|1603.7|1604.9|1603.7|1604.9|1603.7|1604.9|1603.7|1
1654253220000|2022-06-03 10:47:00|1604.8|1603.6|1604.8|1603.6|1604.9|1603.7|1604.8|1603.6|2
1654253230000|2022-06-03 10:47:10|1604.9|1603.7|1605|1603.8|1605.1|1603.9|1604.9|1603.7|5
1654253250000|2022-06-03 10:47:30|1605.1|1603.9|1605|1603.8|1605.2|1604|1604.9|1603.7|3
1654253260000|2022-06-03 10:47:40|1605.1|1603.9|1604.8|1603.6|1605.1|1603.9|1604.8|1603.6|10
1654253270000|2022-06-03 10:47:50|||||||||2
1654253290000|2022-06-03 10:48:10|1605|1603.8|1604.8|1603.6|1605|1603.8|1604.8|1603.6|1
1654253300000|2022-06-03 10:48:20|||||||||1
1654253320000|2022-06-03 10:48:40|1604.6|1603.4|1604.6|1603.4|1604.6|1603.4|1604.6|1603.4|0
1654253330000|2022-06-03 10:48:50|1604.7|1603.5|1604.9|1603.7|1604.9|1603.7|1604.7|1603.5|0
1654253340000|2022-06-03 10:49:00|1604.6|1603.4|1604.6|1603.4|1604.6|1603.4|1604.6|1603.4|0
1654253370000|2022-06-03 10:49:30|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|0
1654253380000|2022-06-03 10:49:40|1604.6|1603.4|1604.6|1603.4|1604.6|1603.4|1604.6|1603.4|1
1654253400000|2022-06-03 10:50:00|1604.5|1603.3|1604.4|1603.2|1604.5|1603.3|1604.4|1603.2|3
1654253410000|2022-06-03 10:50:10|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|1
1654253420000|2022-06-03 10:50:20|||||||||2
1654253440000|2022-06-03 10:50:40|1604.4|1603.2|1604.5|1603.3|1604.5|1603.3|1604.4|1603.2|0
1654253460000|2022-06-03 10:51:00|1604.4|1603.2|1604.4|1603.2|1604.4|1603.2|1604.3|1603.1|1
1654253480000|2022-06-03 10:51:20|1604.5|1603.3|1604.4|1603.2|1604.5|1603.3|1604.4|1603.2|1
1654253510000|2022-06-03 10:51:50|1604.3|1603.1|1604.3|1603.1|1604.3|1603.1|1604.3|1603.1|0
1654253520000|2022-06-03 10:52:00|1604.1|1602.9|1604.6|1603.4|1604.7|1603.5|1604.1|1602.9|4
1654253530000|2022-06-03 10:52:10|1604.7|1603.5|1604.6|1603.4|1604.7|1603.5|1604.6|1603.4|0
1654253540000|2022-06-03 10:52:20|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|0
1654253550000|2022-06-03 10:52:30|1604.7|1603.5|1604.9|1603.7|1604.9|1603.7|1604.6|1603.4|0
1654253560000|2022-06-03 10:52:40|1605|1603.8|1604.9|1603.7|1605|1603.8|1604.9|1603.7|1
1654253570000|2022-06-03 10:52:50|||||||||1
1654253580000|2022-06-03 10:53:00|1605.1|1603.9|1604.9|1603.7|1605.1|1603.9|1604.9|1603.7|2
1654253590000|2022-06-03 10:53:10|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|1604.7|1603.5|1
1654253610000|2022-06-03 10:53:30|1604.7|1603.5|1604.5|1603.3|1604.7|1603.5|1604.5|1603.3|2
1654253620000|2022-06-03 10:53:40|||||||||6
1654253630000|2022-06-03 10:53:50|1604.4|1603.2|1604.4|1603.2|1604.4|1603.2|1604.4|1603.2|1
1654253640000|2022-06-03 10:54:00|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|3
1654253660000|2022-06-03 10:54:20|1604.6|1603.4|1604.8|1603.6|1604.8|1603.6|1604.6|1603.4|5
1654253670000|2022-06-03 10:54:30|1605|1603.8|1605|1603.8|1605|1603.8|1605|1603.8|0
1654253690000|2022-06-03 10:54:50|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|1604.7|1603.5|3
1654253700000|2022-06-03 10:55:00|1605|1603.8|1604.8|1603.6|1605|1603.8|1604.8|1603.6|2
1654253710000|2022-06-03 10:55:10|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|0
1654253790000|2022-06-03 10:56:30|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|4
1654253810000|2022-06-03 10:56:50|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|0
1654253820000|2022-06-03 10:57:00|||||||||1
1654253840000|2022-06-03 10:57:20|1604.8|1603.6|1604.7|1603.5|1604.9|1603.7|1604.7|1603.5|1
1654253850000|2022-06-03 10:57:30|1604.6|1603.4|1604.3|1603.1|1604.6|1603.4|1604.3|1603.1|5
1654253860000|2022-06-03 10:57:40|1604.4|1603.2|1604.5|1603.3|1604.5|1603.3|1604.4|1603.2|1
1654253870000|2022-06-03 10:57:50|||||||||1
1654253880000|2022-06-03 10:58:00|1604.3|1603.1|1604.5|1603.3|1604.5|1603.3|1604.3|1603.1|1
1654253890000|2022-06-03 10:58:10|1604.3|1603.1|1604.3|1603.1|1604.3|1603.1|1604.3|1603.1|0
1654253900000|2022-06-03 10:58:20|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|0
1654253930000|2022-06-03 10:58:50|1604.4|1603.2|1604.3|1603.1|1604.4|1603.2|1604.3|1603.1|0
1654253940000|2022-06-03 10:59:00|1604.2|1603|1604.2|1603|1604.2|1603|1604.2|1603|1
1654253950000|2022-06-03 10:59:10|1604.3|1603.1|1604.3|1603.1|1604.4|1603.2|1604.3|1603.1|1
1654253960000|2022-06-03 10:59:20|1604.5|1603.3|1604.6|1603.4|1604.7|1603.5|1604.5|1603.3|0
1654253970000|2022-06-03 10:59:30|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|0
1654253980000|2022-06-03 10:59:40|1605|1603.8|1605|1603.8|1605|1603.8|1605|1603.8|4
1654253990000|2022-06-03 10:59:50|1605.1|1603.9|1605.1|1603.9|1605.1|1603.9|1605.1|1603.9|5
1654254000000|2022-06-03 11:00:00|1605.2|1604|1604.7|1603.5|1605.2|1604|1604.7|1603.5|3
1654254010000|2022-06-03 11:00:10|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|1
1654254020000|2022-06-03 11:00:20|1604.4|1603.2|1604.4|1603.2|1604.4|1603.2|1604.4|1603.2|0
1654254030000|2022-06-03 11:00:30|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|2
1654254050000|2022-06-03 11:00:50|||||||||1
1654254060000|2022-06-03 11:01:00|1604.3|1603.1|1604.3|1603.1|1604.3|1603.1|1604.2|1603|5
1654254070000|2022-06-03 11:01:10|1604.2|1603|1604.3|1603.1|1604.3|1603.1|1604.2|1603|0
1654254080000|2022-06-03 11:01:20|1604.4|1603.2|1604.3|1603.1|1604.4|1603.2|1604.3|1603.1|2
1654254100000|2022-06-03 11:01:40|1604.6|1603.4|1604.6|1603.4|1604.7|1603.5|1604.6|1603.4|1
1654254110000|2022-06-03 11:01:50|||||||||3
1654254140000|2022-06-03 11:02:20|1604.4|1603.2|1604.4|1603.2|1604.5|1603.3|1604.4|1603.2|3
1654254150000|2022-06-03 11:02:30|1604.5|1603.3|1604.6|1603.4|1604.6|1603.4|1604.3|1603.1|0
1654254160000|2022-06-03 11:02:40|1604.4|1603.2|1604.5|1603.3|1604.6|1603.4|1604.4|1603.2|0
1654254170000|2022-06-03 11:02:50|1604.6|1603.4|1604.6|1603.4|1604.6|1603.4|1604.6|1603.4|0
1654254180000|2022-06-03 11:03:00|1604.5|1603.3|1604.6|1603.4|1604.6|1603.4|1604.4|1603.2|3
1654254190000|2022-06-03 11:03:10|1604.3|1603.1|1604.3|1603.1|1604.3|1603.1|1604.3|1603.1|0
1654254200000|2022-06-03 11:03:20|1604.4|1603.2|1604.5|1603.3|1604.5|1603.3|1604.4|1603.2|0
1654254240000|2022-06-03 11:04:00|1604.3|1603.1|1604.3|1603.1|1604.3|1603.1|1604.3|1603.1|1
1654254250000|2022-06-03 11:04:10|||||||||4
1654254260000|2022-06-03 11:04:20|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|2
1654254270000|2022-06-03 11:04:30|1604.6|1603.4|1604.6|1603.4|1604.6|1603.4|1604.5|1603.3|3
1654254280000|2022-06-03 11:04:40|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|0
1654254290000|2022-06-03 11:04:50|1605|1603.8|1605|1603.8|1605|1603.8|1605|1603.8|9
1654254300000|2022-06-03 11:05:00|1604.9|1603.7|1604.5|1603.3|1604.9|1603.7|1604.5|1603.3|3
1654254340000|2022-06-03 11:05:40|||||||||1
1654254350000|2022-06-03 11:05:50|1604.4|1603.2|1604.4|1603.2|1604.4|1603.2|1604.4|1603.2|1
1654254360000|2022-06-03 11:06:00|1604.5|1603.3|1604.4|1603.2|1604.5|1603.3|1604.2|1603|2
1654254370000|2022-06-03 11:06:10|||||||||1
1654254380000|2022-06-03 11:06:20|1604.3|1603.1|1603.9|1602.7|1604.3|1603.1|1603.8|1602.6|2
1654254390000|2022-06-03 11:06:30|1604|1602.8|1603.9|1602.7|1604|1602.8|1603.9|1602.7|4
1654254400000|2022-06-03 11:06:40|1603.8|1602.6|1603.8|1602.6|1603.8|1602.6|1603.8|1602.6|0
1654254410000|2022-06-03 11:06:50|1603.9|1602.7|1603.9|1602.7|1603.9|1602.7|1603.9|1602.7|1
1654254420000|2022-06-03 11:07:00|1603.8|1602.6|1603.8|1602.6|1603.8|1602.6|1603.8|1602.6|1
1654254430000|2022-06-03 11:07:10|1603.9|1602.7|1603.9|1602.7|1603.9|1602.7|1603.9|1602.7|3
1654254460000|2022-06-03 11:07:40|||||||||2
1654254470000|2022-06-03 11:07:50|||||||||3
1654254480000|2022-06-03 11:08:00|1603.8|1602.6|1603.8|1602.6|1603.8|1602.6|1603.8|1602.6|0
1654254490000|2022-06-03 11:08:10|||||||||3
1654254530000|2022-06-03 11:08:50|1603.9|1602.7|1603.9|1602.7|1603.9|1602.7|1603.9|1602.7|3
1654254550000|2022-06-03 11:09:10|||||||||1
1654254560000|2022-06-03 11:09:20|||||||||1
1654254570000|2022-06-03 11:09:30|||||||||1
1654254590000|2022-06-03 11:09:50|||||||||1
1654254600000|2022-06-03 11:10:00|1604|1602.8|1604.2|1603|1604.3|1603.1|1604|1602.8|9
1654254610000|2022-06-03 11:10:10|1604.3|1603.1|1604.3|1603.1|1604.3|1603.1|1604.3|1603.1|0
1654254630000|2022-06-03 11:10:30|1604.1|1602.9|1603.9|1602.7|1604.1|1602.9|1603.9|1602.7|0
1654254660000|2022-06-03 11:11:00|1603.8|1602.6|1603.8|1602.6|1603.8|1602.6|1603.8|1602.6|0
1654254690000|2022-06-03 11:11:30|||||||||1
1654254710000|2022-06-03 11:11:50|||||||||3
1654254720000|2022-06-03 11:12:00|1604|1602.8|1604|1602.8|1604|1602.8|1604|1602.8|7
1654254730000|2022-06-03 11:12:10|1603.9|1602.7|1603.9|1602.7|1603.9|1602.7|1603.9|1602.7|0
1654254760000|2022-06-03 11:12:40|1604|1602.8|1603.9|1602.7|1604|1602.8|1603.9|1602.7|0
1654254770000|2022-06-03 11:12:50|1604|1602.8|1604.1|1602.9|1604.1|1602.9|1604|1602.8|2
1654254780000|2022-06-03 11:13:00|1604|1602.8|1604|1602.8|1604.1|1602.9|1603.9|1602.7|3
1654254790000|2022-06-03 11:13:10|1604.1|1602.9|1604.1|1602.9|1604.1|1602.9|1604.1|1602.9|0
1654254800000|2022-06-03 11:13:20|1604|1602.8|1604|1602.8|1604.1|1602.9|1604|1602.8|1
1654254810000|2022-06-03 11:13:30|1603.9|1602.7|1603.9|1602.7|1604|1602.8|1603.9|1602.7|1
1654254820000|2022-06-03 11:13:40|1604|1602.8|1604|1602.8|1604|1602.8|1603.9|1602.7|0
1654254830000|2022-06-03 11:13:50|1603.9|1602.7|1603.9|1602.7|1603.9|1602.7|1603.9|1602.7|0
1654254840000|2022-06-03 11:14:00|1604|1602.8|1603.7|1602.5|1604.1|1602.9|1603.7|1602.5|7
1654254880000|2022-06-03 11:14:40|||||||||1
1654254900000|2022-06-03 11:15:00|||||||||2
1654254910000|2022-06-03 11:15:10|||||||||1
1654254920000|2022-06-03 11:15:20|1603.8|1602.6|1603.6|1602.4|1603.8|1602.6|1603.6|1602.4|1
1654254930000|2022-06-03 11:15:30|1603.7|1602.5|1603.7|1602.5|1603.7|1602.5|1603.7|1602.5|0
1654254950000|2022-06-03 11:15:50|||||||||1
1654254960000|2022-06-03 11:16:00|||||||||1
1654255000000|2022-06-03 11:16:40|1603.6|1602.4|1603.7|1602.5|1603.7|1602.5|1603.6|1602.4|6
1654255010000|2022-06-03 11:16:50|1603.6|1602.4|1603.9|1602.7|1603.9|1602.7|1603.6|1602.4|11
1654255020000|2022-06-03 11:17:00|1604|1602.8|1604|1602.8|1604|1602.8|1604|1602.8|2
1654255040000|2022-06-03 11:17:20|1603.8|1602.6|1604.2|1603|1604.2|1603|1603.8|1602.6|4
1654255050000|2022-06-03 11:17:30|1604.4|1603.2|1604.4|1603.2|1604.5|1603.3|1604.4|1603.2|0
1654255060000|2022-06-03 11:17:40|1604.6|1603.4|1604.6|1603.4|1604.6|1603.4|1604.6|1603.4|2
1654255070000|2022-06-03 11:17:50|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|0
1654255080000|2022-06-03 11:18:00|1604.6|1603.4|1604.6|1603.4|1604.6|1603.4|1604.6|1603.4|2
1654255090000|2022-06-03 11:18:10|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|0
1654255100000|2022-06-03 11:18:20|1604.5|1603.3|1604.4|1603.2|1604.5|1603.3|1604.3|1603.1|3
1654255110000|2022-06-03 11:18:30|1604.5|1603.3|1604.4|1603.2|1604.5|1603.3|1604.4|1603.2|0
1654255120000|2022-06-03 11:18:40|||||||||2
1654255140000|2022-06-03 11:19:00|||||||||3
1654255150000|2022-06-03 11:19:10|1604.5|1603.3|1604.5|1603.3|1604.6|1603.4|1604.4|1603.2|1
1654255160000|2022-06-03 11:19:20|1604.6|1603.4|1604.6|1603.4|1604.6|1603.4|1604.5|1603.3|0
1654255170000|2022-06-03 11:19:30|1604.9|1603.7|1604.9|1603.7|1604.9|1603.7|1604.9|1603.7|1
1654255180000|2022-06-03 11:19:40|1604.8|1603.6|1604.9|1603.7|1604.9|1603.7|1604.8|1603.6|0
1654255190000|2022-06-03 11:19:50|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|0
1654255200000|2022-06-03 11:20:00|||||||||9
1654255210000|2022-06-03 11:20:10|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|1
1654255220000|2022-06-03 11:20:20|1604.9|1603.7|1604.9|1603.7|1604.9|1603.7|1604.9|1603.7|0
1654255230000|2022-06-03 11:20:30|1605|1603.8|1605.2|1604|1605.2|1604|1605|1603.8|2
1654255250000|2022-06-03 11:20:50|1605.3|1604.1|1605.3|1604.1|1605.3|1604.1|1605.3|1604.1|1
1654255260000|2022-06-03 11:21:00|1605.4|1604.2|1605.3|1604.1|1605.4|1604.2|1605.1|1603.9|2
1654255270000|2022-06-03 11:21:10|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|1
1654255280000|2022-06-03 11:21:20|1605.3|1604.1|1605.4|1604.2|1605.4|1604.2|1605.3|1604.1|2
1654255290000|2022-06-03 11:21:30|1605.6|1604.4|1605.8|1604.6|1605.8|1604.6|1605.6|1604.4|7
1654255300000|2022-06-03 11:21:40|1606.1|1604.9|1606.3|1605.1|1606.3|1605.1|1606.1|1604.9|4
1654255310000|2022-06-03 11:21:50|1606.1|1604.9|1605.9|1604.7|1606.1|1604.9|1605.9|1604.7|1
1654255330000|2022-06-03 11:22:10|||||||||3
1654255340000|2022-06-03 11:22:20|1605.8|1604.6|1605.6|1604.4|1605.8|1604.6|1605.6|1604.4|2
1654255350000|2022-06-03 11:22:30|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|2
1654255360000|2022-06-03 11:22:40|1605.6|1604.4|1605.7|1604.5|1605.7|1604.5|1605.6|1604.4|0
1654255370000|2022-06-03 11:22:50|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|0
1654255390000|2022-06-03 11:23:10|1605.8|1604.6|1605.8|1604.6|1605.8|1604.6|1605.8|1604.6|1
1654255400000|2022-06-03 11:23:20|1606|1604.8|1606|1604.8|1606|1604.8|1606|1604.8|0
1654255410000|2022-06-03 11:23:30|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|0
1654255420000|2022-06-03 11:23:40|||||||||3
1654255430000|2022-06-03 11:23:50|1606|1604.8|1605.9|1604.7|1606|1604.8|1605.9|1604.7|1
1654255440000|2022-06-03 11:24:00|1605.8|1604.6|1605.8|1604.6|1606.1|1604.9|1605.8|1604.6|1
1654255450000|2022-06-03 11:24:10|1605.7|1604.5|1605.7|1604.5|1605.7|1604.5|1605.7|1604.5|1
1654255460000|2022-06-03 11:24:20|1605.6|1604.4|1605.5|1604.3|1605.6|1604.4|1605.5|1604.3|1
1654255480000|2022-06-03 11:24:40|1605.2|1604|1605.2|1604|1605.4|1604.2|1605.2|1604|8
1654255490000|2022-06-03 11:24:50|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|1605.3|1604.1|1
1654255500000|2022-06-03 11:25:00|||||||||1
1654255520000|2022-06-03 11:25:20|1605.3|1604.1|1605.3|1604.1|1605.3|1604.1|1605.3|1604.1|11
1654255530000|2022-06-03 11:25:30|1605.1|1603.9|1605.1|1603.9|1605.1|1603.9|1605.1|1603.9|0
1654255540000|2022-06-03 11:25:40|1605.3|1604.1|1605.3|1604.1|1605.3|1604.1|1605.3|1604.1|10
1654255560000|2022-06-03 11:26:00|1605|1603.8|1605.1|1603.9|1605.2|1604|1605|1603.8|2
1654255570000|2022-06-03 11:26:10|1605.2|1604|1605.1|1603.9|1605.2|1604|1605.1|1603.9|0
1654255580000|2022-06-03 11:26:20|1605.2|1604|1605|1603.8|1605.2|1604|1605|1603.8|5
1654255590000|2022-06-03 11:26:30|1605.1|1603.9|1605.1|1603.9|1605.1|1603.9|1605.1|1603.9|2
1654255610000|2022-06-03 11:26:50|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|3
1654255620000|2022-06-03 11:27:00|1605.3|1604.1|1605.3|1604.1|1605.3|1604.1|1605.3|1604.1|1
1654255630000|2022-06-03 11:27:10|1605.4|1604.2|1605.3|1604.1|1605.4|1604.2|1605.3|1604.1|1
1654255640000|2022-06-03 11:27:20|1605.2|1604|1605.2|1604|1605.2|1604|1605.2|1604|0
1654255650000|2022-06-03 11:27:30|1604.8|1603.6|1605|1603.8|1605|1603.8|1604.8|1603.6|7
1654255680000|2022-06-03 11:28:00|1604.6|1603.4|1604.6|1603.4|1604.6|1603.4|1604.6|1603.4|6
1654255690000|2022-06-03 11:28:10|||||||||14
1654255700000|2022-06-03 11:28:20|1604.7|1603.5|1604.6|1603.4|1604.7|1603.5|1604.6|1603.4|6
1654255710000|2022-06-03 11:28:30|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|1604.6|1603.4|3
1654255730000|2022-06-03 11:28:50|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|1
1654255740000|2022-06-03 11:29:00|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|2
1654255750000|2022-06-03 11:29:10|1604.9|1603.7|1604.9|1603.7|1604.9|1603.7|1604.9|1603.7|1
1654255770000|2022-06-03 11:29:30|1605|1603.8|1605|1603.8|1605|1603.8|1605|1603.8|0
1654255780000|2022-06-03 11:29:40|1604.9|1603.7|1605.3|1604.1|1605.3|1604.1|1604.9|1603.7|50
1654255790000|2022-06-03 11:29:50|1605.2|1604|1605.1|1603.9|1605.2|1604|1605.1|1603.9|2
1654255800000|2022-06-03 11:30:00|1605.8|1604.6|1606|1604.8|1606|1604.8|1605.8|1604.6|6
1654255810000|2022-06-03 11:30:10|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|1606|1604.8|4
1654255820000|2022-06-03 11:30:20|||||||||1
1654255840000|2022-06-03 11:30:40|1606.5|1605.3|1606.1|1604.9|1606.5|1605.3|1606.1|1604.9|6
1654255860000|2022-06-03 11:31:00|1606.4|1605.2|1606.4|1605.2|1606.5|1605.3|1606.4|1605.2|2
1654255870000|2022-06-03 11:31:10|1606.3|1605.1|1606.8|1605.6|1606.8|1605.6|1606.3|1605.1|6
1654255880000|2022-06-03 11:31:20|1606.7|1605.5|1606.9|1605.7|1606.9|1605.7|1606.7|1605.5|1
1654255890000|2022-06-03 11:31:30|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|0
1654255900000|2022-06-03 11:31:40|1606.7|1605.5|1606.3|1605.1|1606.7|1605.5|1606.3|1605.1|1
1654255910000|2022-06-03 11:31:50|1606.1|1604.9|1606.9|1605.7|1606.9|1605.7|1606.1|1604.9|5
1654255920000|2022-06-03 11:32:00|1606.7|1605.5|1606.8|1605.6|1606.8|1605.6|1606.7|1605.5|6
1654255930000|2022-06-03 11:32:10|1607|1605.8|1607.2|1606|1607.2|1606|1606.9|1605.7|8
1654255940000|2022-06-03 11:32:20|1607.1|1605.9|1607.3|1606.1|1607.5|1606.3|1607.1|1605.9|9
1654255950000|2022-06-03 11:32:30|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|2
1654255960000|2022-06-03 11:32:40|1607|1605.8|1607.1|1605.9|1607.1|1605.9|1607|1605.8|1
1654255970000|2022-06-03 11:32:50|1607|1605.8|1607|1605.8|1607|1605.8|1607|1605.8|0
1654255990000|2022-06-03 11:33:10|1606.9|1605.7|1606.8|1605.6|1606.9|1605.7|1606.6|1605.4|2
1654256000000|2022-06-03 11:33:20|1606.9|1605.7|1607.1|1605.9|1607.1|1605.9|1606.9|1605.7|5
1654256010000|2022-06-03 11:33:30|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|1
1654256020000|2022-06-03 11:33:40|1607.4|1606.2|1607.8|1606.6|1607.8|1606.6|1607.4|1606.2|4
1654256030000|2022-06-03 11:33:50|1607.6|1606.4|1607.5|1606.3|1607.6|1606.4|1607.5|1606.3|1
1654256040000|2022-06-03 11:34:00|1607.4|1606.2|1607.5|1606.3|1607.5|1606.3|1607.3|1606.1|2
1654256050000|2022-06-03 11:34:10|1607.7|1606.5|1608|1606.8|1608|1606.8|1607.7|1606.5|5
1654256060000|2022-06-03 11:34:20|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|1
1654256070000|2022-06-03 11:34:30|1608.3|1607.1|1608|1606.8|1608.3|1607.1|1608|1606.8|6
1654256080000|2022-06-03 11:34:40|1608.1|1606.9|1608|1606.8|1608.1|1606.9|1608|1606.8|2
1654256090000|2022-06-03 11:34:50|1608.2|1607|1608.3|1607.1|1608.4|1607.2|1608.2|1607|1
1654256100000|2022-06-03 11:35:00|1608.2|1607|1608.2|1607|1608.2|1607|1608.1|1606.9|5
1654256110000|2022-06-03 11:35:10|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|2
1654256120000|2022-06-03 11:35:20|1608.2|1607|1608.2|1607|1608.2|1607|1608.2|1607|1
1654256130000|2022-06-03 11:35:30|1608.3|1607.1|1608.4|1607.2|1608.4|1607.2|1608.3|1607.1|0
1654256140000|2022-06-03 11:35:40|1608.5|1607.3|1608.5|1607.3|1608.5|1607.3|1608.5|1607.3|4
1654256160000|2022-06-03 11:36:00|1608.4|1607.2|1608.3|1607.1|1608.5|1607.3|1608.3|1607.1|3
1654256170000|2022-06-03 11:36:10|1608.2|1607|1608.4|1607.2|1608.4|1607.2|1608.2|1607|2
1654256190000|2022-06-03 11:36:30|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|6
1654256200000|2022-06-03 11:36:40|1608.9|1607.7|1609|1607.8|1609|1607.8|1608.9|1607.7|8
1654256210000|2022-06-03 11:36:50|1609.3|1608.1|1609.4|1608.2|1609.5|1608.3|1609.3|1608.1|20
1654256220000|2022-06-03 11:37:00|1609.3|1608.1|1609.6|1608.4|1609.6|1608.4|1609.3|1608.1|9
1654256230000|2022-06-03 11:37:10|1609.5|1608.3|1609.6|1608.4|1609.6|1608.4|1609.5|1608.3|13
1654256240000|2022-06-03 11:37:20|1609.5|1608.3|1609.4|1608.2|1609.5|1608.3|1609.3|1608.1|0
1654256250000|2022-06-03 11:37:30|1609.3|1608.1|1609.1|1607.9|1609.4|1608.2|1609.1|1607.9|9
1654256260000|2022-06-03 11:37:40|1609|1607.8|1609.1|1607.9|1609.1|1607.9|1609|1607.8|2
1654256270000|2022-06-03 11:37:50|1609|1607.8|1609|1607.8|1609.1|1607.9|1609|1607.8|1
1654256280000|2022-06-03 11:38:00|1609.1|1607.9|1609|1607.8|1609.1|1607.9|1609|1607.8|0
1654256290000|2022-06-03 11:38:10|1609.1|1607.9|1609|1607.8|1609.1|1607.9|1608.9|1607.7|0
1654256300000|2022-06-03 11:38:20|1608.9|1607.7|1609.1|1607.9|1609.1|1607.9|1608.9|1607.7|3
1654256310000|2022-06-03 11:38:30|1609.2|1608|1609.4|1608.2|1609.4|1608.2|1609.2|1608|3
1654256320000|2022-06-03 11:38:40|1609.6|1608.4|1609.6|1608.4|1609.6|1608.4|1609.6|1608.4|0
1654256330000|2022-06-03 11:38:50|1609.8|1608.6|1610.1|1608.9|1610.1|1608.9|1609.8|1608.6|11
1654256340000|2022-06-03 11:39:00|1610|1608.8|1609.7|1608.5|1610|1608.8|1609.7|1608.5|6
1654256350000|2022-06-03 11:39:10|1609.9|1608.7|1609.7|1608.5|1610|1608.8|1609.6|1608.4|21
1654256360000|2022-06-03 11:39:20|1609.9|1608.7|1609.8|1608.6|1609.9|1608.7|1609.8|1608.6|18
1654256370000|2022-06-03 11:39:30|1609.5|1608.3|1609.7|1608.5|1609.7|1608.5|1609.5|1608.3|0
1654256380000|2022-06-03 11:39:40|1609.5|1608.3|1609.3|1608.1|1609.5|1608.3|1609.3|1608.1|0
1654256390000|2022-06-03 11:39:50|1609.4|1608.2|1609.4|1608.2|1609.4|1608.2|1609.4|1608.2|0
1654256400000|2022-06-03 11:40:00|1609.3|1608.1|1609.3|1608.1|1609.4|1608.2|1609|1607.8|11
1654256420000|2022-06-03 11:40:20|||||||||1
1654256430000|2022-06-03 11:40:30|1609.2|1608|1608.8|1607.6|1609.2|1608|1608.8|1607.6|7
1654256440000|2022-06-03 11:40:40|1608.7|1607.5|1608.6|1607.4|1608.7|1607.5|1608.6|1607.4|7
1654256460000|2022-06-03 11:41:00|1608.5|1607.3|1608.5|1607.3|1608.5|1607.3|1608.5|1607.3|0
1654256470000|2022-06-03 11:41:10|1608.6|1607.4|1608.3|1607.1|1608.6|1607.4|1608.3|1607.1|13
1654256480000|2022-06-03 11:41:20|1608.2|1607|1608.4|1607.2|1608.4|1607.2|1608.2|1607|0
1654256500000|2022-06-03 11:41:40|1608.5|1607.3|1608.4|1607.2|1608.5|1607.3|1608.4|1607.2|0
1654256510000|2022-06-03 11:41:50|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|1608.2|1607|12
1654256520000|2022-06-03 11:42:00|1608.2|1607|1608.3|1607.1|1608.3|1607.1|1608.2|1607|0
1654256550000|2022-06-03 11:42:30|1608.4|1607.2|1608.4|1607.2|1608.4|1607.2|1608.4|1607.2|0
1654256560000|2022-06-03 11:42:40|1608.5|1607.3|1608.3|1607.1|1608.5|1607.3|1608.3|1607.1|3
1654256570000|2022-06-03 11:42:50|1608.2|1607|1608.2|1607|1608.2|1607|1608.2|1607|0
1654256580000|2022-06-03 11:43:00|1608.3|1607.1|1607.6|1606.4|1608.3|1607.1|1607.5|1606.3|29
1654256590000|2022-06-03 11:43:10|1607.5|1606.3|1607.6|1606.4|1607.8|1606.6|1607.5|1606.3|2
1654256600000|2022-06-03 11:43:20|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|0
1654256620000|2022-06-03 11:43:40|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|0
1654256640000|2022-06-03 11:44:00|||||||||1
1654256650000|2022-06-03 11:44:10|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|0
1654256660000|2022-06-03 11:44:20|||||||||2
1654256680000|2022-06-03 11:44:40|1607.4|1606.2|1607.4|1606.2|1607.4|1606.2|1607.3|1606.1|1
1654256690000|2022-06-03 11:44:50|1607.5|1606.3|1607.5|1606.3|1607.6|1606.4|1607.5|1606.3|0
1654256700000|2022-06-03 11:45:00|1607.4|1606.2|1607.1|1605.9|1607.4|1606.2|1607.1|1605.9|4
1654256720000|2022-06-03 11:45:20|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|1
1654256730000|2022-06-03 11:45:30|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|1607.3|1606.1|5
1654256740000|2022-06-03 11:45:40|1607.3|1606.1|1607.4|1606.2|1607.5|1606.3|1607.3|1606.1|10
1654256750000|2022-06-03 11:45:50|1607.3|1606.1|1607.2|1606|1607.5|1606.3|1607.2|1606|2
1654256760000|2022-06-03 11:46:00|1607.3|1606.1|1607.4|1606.2|1607.4|1606.2|1607.2|1606|11
1654256790000|2022-06-03 11:46:30|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|2
1654256800000|2022-06-03 11:46:40|1607.2|1606|1607.3|1606.1|1607.3|1606.1|1607.2|1606|0
1654256810000|2022-06-03 11:46:50|1607.2|1606|1607.1|1605.9|1607.2|1606|1607.1|1605.9|1
1654256830000|2022-06-03 11:47:10|1607|1605.8|1607.1|1605.9|1607.1|1605.9|1607|1605.8|3
1654256850000|2022-06-03 11:47:30|||||||||2
1654256860000|2022-06-03 11:47:40|1606.8|1605.6|1606.9|1605.7|1606.9|1605.7|1606.8|1605.6|1
1654256870000|2022-06-03 11:47:50|1607|1605.8|1606.9|1605.7|1607|1605.8|1606.9|1605.7|1
1654256880000|2022-06-03 11:48:00|1607|1605.8|1607|1605.8|1607.2|1606|1607|1605.8|1
1654256890000|2022-06-03 11:48:10|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|0
1654256900000|2022-06-03 11:48:20|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|0
1654256910000|2022-06-03 11:48:30|1606.9|1605.7|1607|1605.8|1607|1605.8|1606.9|1605.7|0
1654256920000|2022-06-03 11:48:40|1606.9|1605.7|1606.9|1605.7|1607|1605.8|1606.9|1605.7|2
1654256930000|2022-06-03 11:48:50|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|0
1654256940000|2022-06-03 11:49:00|1606.9|1605.7|1607|1605.8|1607|1605.8|1606.9|1605.7|0
1654256950000|2022-06-03 11:49:10|1607.2|1606|1607.1|1605.9|1607.2|1606|1607|1605.8|3
1654256960000|2022-06-03 11:49:20|1607|1605.8|1607.3|1606.1|1607.3|1606.1|1607|1605.8|3
1654256970000|2022-06-03 11:49:30|1607.4|1606.2|1607.4|1606.2|1607.4|1606.2|1607.4|1606.2|0
1654256980000|2022-06-03 11:49:40|1607.6|1606.4|1607.4|1606.2|1607.6|1606.4|1607.4|1606.2|10
1654256990000|2022-06-03 11:49:50|1607.9|1606.7|1607.6|1606.4|1607.9|1606.7|1607.6|1606.4|25
1654257030000|2022-06-03 11:50:30|1607.7|1606.5|1607.5|1606.3|1607.7|1606.5|1607.5|1606.3|1
1654257040000|2022-06-03 11:50:40|||||||||1
1654257060000|2022-06-03 11:51:00|1607.4|1606.2|1607.4|1606.2|1607.4|1606.2|1607.4|1606.2|0
1654257080000|2022-06-03 11:51:20|1607.1|1605.9|1607.2|1606|1607.2|1606|1607.1|1605.9|3
1654257090000|2022-06-03 11:51:30|1607.1|1605.9|1607|1605.8|1607.3|1606.1|1607|1605.8|4
1654257100000|2022-06-03 11:51:40|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|1
1654257110000|2022-06-03 11:51:50|1606.8|1605.6|1606.5|1605.3|1606.8|1605.6|1606.5|1605.3|6
1654257120000|2022-06-03 11:52:00|1606.6|1605.4|1606.6|1605.4|1606.6|1605.4|1606.6|1605.4|0
1654257130000|2022-06-03 11:52:10|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|0
1654257140000|2022-06-03 11:52:20|1606.4|1605.2|1606.5|1605.3|1606.5|1605.3|1606.4|1605.2|3
1654257150000|2022-06-03 11:52:30|1606.6|1605.4|1606.5|1605.3|1606.6|1605.4|1606.5|1605.3|3
1654257160000|2022-06-03 11:52:40|1606.7|1605.5|1606.4|1605.2|1606.7|1605.5|1606.4|1605.2|5
1654257170000|2022-06-03 11:52:50|1606.5|1605.3|1606.4|1605.2|1606.5|1605.3|1606.4|1605.2|0
1654257180000|2022-06-03 11:53:00|1605.9|1604.7|1605.9|1604.7|1605.9|1604.7|1605.8|1604.6|5
1654257190000|2022-06-03 11:53:10|1605.8|1604.6|1606|1604.8|1606|1604.8|1605.7|1604.5|6
1654257200000|2022-06-03 11:53:20|1605.9|1604.7|1605.9|1604.7|1605.9|1604.7|1605.9|1604.7|1
1654257210000|2022-06-03 11:53:30|1606.1|1604.9|1605.9|1604.7|1606.2|1605|1605.9|1604.7|6
1654257220000|2022-06-03 11:53:40|1606|1604.8|1605.7|1604.5|1606|1604.8|1605.7|1604.5|3
1654257240000|2022-06-03 11:54:00|1605.8|1604.6|1605.7|1604.5|1605.8|1604.6|1605.7|1604.5|1
1654257250000|2022-06-03 11:54:10|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|1
1654257260000|2022-06-03 11:54:20|1605.5|1604.3|1605.3|1604.1|1605.5|1604.3|1605.3|1604.1|7
1654257270000|2022-06-03 11:54:30|1605|1603.8|1605.2|1604|1605.2|1604|1605|1603.8|9
1654257280000|2022-06-03 11:54:40|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|2
1654257300000|2022-06-03 11:55:00|1605.3|1604.1|1605.2|1604|1605.3|1604.1|1605.2|1604|1
1654257310000|2022-06-03 11:55:10|1605|1603.8|1604.9|1603.7|1605|1603.8|1604.9|1603.7|6
1654257320000|2022-06-03 11:55:20|||||||||1
1654257340000|2022-06-03 11:55:40|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|1
1654257350000|2022-06-03 11:55:50|||||||||1
1654257360000|2022-06-03 11:56:00|1604.8|1603.6|1604.9|1603.7|1605.1|1603.9|1604.7|1603.5|11
1654257370000|2022-06-03 11:56:10|1605|1603.8|1604.6|1603.4|1605|1603.8|1604.6|1603.4|9
1654257400000|2022-06-03 11:56:40|1604.5|1603.3|1604.4|1603.2|1604.5|1603.3|1604.4|1603.2|6
1654257410000|2022-06-03 11:56:50|1604.3|1603.1|1604.1|1602.9|1604.3|1603.1|1604.1|1602.9|4
1654257420000|2022-06-03 11:57:00|1603.9|1602.7|1604|1602.8|1604|1602.8|1603.9|1602.7|18
1654257430000|2022-06-03 11:57:10|1603.9|1602.7|1604|1602.8|1604|1602.8|1603.8|1602.6|7
1654257440000|2022-06-03 11:57:20|||||||||6
1654257450000|2022-06-03 11:57:30|||||||||3
1654257460000|2022-06-03 11:57:40|1603.9|1602.7|1604|1602.8|1604|1602.8|1603.9|1602.7|16
1654257470000|2022-06-03 11:57:50|||||||||6
1654257480000|2022-06-03 11:58:00|1603.9|1602.7|1604|1602.8|1604|1602.8|1603.9|1602.7|5
1654257490000|2022-06-03 11:58:10|1603.9|1602.7|1603.9|1602.7|1603.9|1602.7|1603.7|1602.5|3
1654257500000|2022-06-03 11:58:20|1603.7|1602.5|1603.7|1602.5|1603.7|1602.5|1603.7|1602.5|1
1654257510000|2022-06-03 11:58:30|1603.8|1602.6|1603.7|1602.5|1603.8|1602.6|1603.7|1602.5|3
1654257520000|2022-06-03 11:58:40|1603.8|1602.6|1604.2|1603|1604.2|1603|1603.7|1602.5|5
1654257530000|2022-06-03 11:58:50|||||||||3
1654257540000|2022-06-03 11:59:00|1604.3|1603.1|1604.2|1603|1604.3|1603.1|1604.2|1603|0
1654257550000|2022-06-03 11:59:10|||||||||1
1654257560000|2022-06-03 11:59:20|||||||||1
1654257570000|2022-06-03 11:59:30|1604.3|1603.1|1604|1602.8|1604.3|1603.1|1604|1602.8|39
1654257580000|2022-06-03 11:59:40|1603.9|1602.7|1603.9|1602.7|1603.9|1602.7|1603.9|1602.7|0
1654257590000|2022-06-03 11:59:50|1604.1|1602.9|1603.9|1602.7|1604.2|1603|1603.9|1602.7|3
1654257600000|2022-06-03 12:00:00|1604.1|1602.9|1604.6|1603.4|1604.7|1603.5|1604.1|1602.9|8
1654257610000|2022-06-03 12:00:10|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|4
1654257620000|2022-06-03 12:00:20|1604.9|1603.7|1605|1603.8|1605|1603.8|1604.9|1603.7|0
1654257630000|2022-06-03 12:00:30|1605.1|1603.9|1604.9|1603.7|1605.1|1603.9|1604.9|1603.7|1
1654257650000|2022-06-03 12:00:50|1604.7|1603.5|1604.8|1603.6|1604.8|1603.6|1604.7|1603.5|3
1654257660000|2022-06-03 12:01:00|1604.7|1603.5|1604.9|1603.7|1604.9|1603.7|1604.6|1603.4|5
1654257670000|2022-06-03 12:01:10|||||||||6
1654257680000|2022-06-03 12:01:20|1605|1603.8|1605.1|1603.9|1605.1|1603.9|1605|1603.8|1
1654257690000|2022-06-03 12:01:30|1605|1603.8|1604.9|1603.7|1605|1603.8|1604.9|1603.7|2
1654257700000|2022-06-03 12:01:40|||||||||1
1654257710000|2022-06-03 12:01:50|1605.1|1603.9|1605.1|1603.9|1605.1|1603.9|1605|1603.8|1
1654257720000|2022-06-03 12:02:00|1605.4|1604.2|1605.4|1604.2|1605.5|1604.3|1605.4|1604.2|3
1654257740000|2022-06-03 12:02:20|1605.5|1604.3|1605.6|1604.4|1605.6|1604.4|1605.4|1604.2|3
1654257750000|2022-06-03 12:02:30|1605.7|1604.5|1605.9|1604.7|1605.9|1604.7|1605.7|1604.5|2
1654257760000|2022-06-03 12:02:40|1606|1604.8|1606|1604.8|1606|1604.8|1606|1604.8|0
1654257770000|2022-06-03 12:02:50|1605.9|1604.7|1605.9|1604.7|1605.9|1604.7|1605.9|1604.7|1
1654257780000|2022-06-03 12:03:00|1606|1604.8|1605.9|1604.7|1606.1|1604.9|1605.9|1604.7|1
1654257790000|2022-06-03 12:03:10|1605.8|1604.6|1605.8|1604.6|1605.8|1604.6|1605.8|1604.6|0
1654257800000|2022-06-03 12:03:20|1605.7|1604.5|1605.7|1604.5|1605.7|1604.5|1605.7|1604.5|3
1654257810000|2022-06-03 12:03:30|||||||||2
1654257820000|2022-06-03 12:03:40|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|2
1654257830000|2022-06-03 12:03:50|1605.5|1604.3|1605.7|1604.5|1605.7|1604.5|1605.5|1604.3|4
1654257840000|2022-06-03 12:04:00|1605.6|1604.4|1605.5|1604.3|1605.6|1604.4|1605.5|1604.3|5
1654257850000|2022-06-03 12:04:10|1605.4|1604.2|1605.5|1604.3|1605.5|1604.3|1605.4|1604.2|2
1654257860000|2022-06-03 12:04:20|1605.3|1604.1|1605.2|1604|1605.3|1604.1|1605|1603.8|17
1654257870000|2022-06-03 12:04:30|1605.3|1604.1|1605.2|1604|1605.3|1604.1|1605.2|1604|0
1654257880000|2022-06-03 12:04:40|1605.3|1604.1|1605.2|1604|1605.4|1604.2|1605.2|1604|4
1654257890000|2022-06-03 12:04:50|1605.3|1604.1|1605.2|1604|1605.3|1604.1|1605.2|1604|2
1654257900000|2022-06-03 12:05:00|1605.3|1604.1|1604.9|1603.7|1605.3|1604.1|1604.9|1603.7|6
1654257910000|2022-06-03 12:05:10|1604.8|1603.6|1604.5|1603.3|1604.8|1603.6|1604.5|1603.3|3
1654257920000|2022-06-03 12:05:20|1604.4|1603.2|1604.6|1603.4|1604.7|1603.5|1604.4|1603.2|4
1654257930000|2022-06-03 12:05:30|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|1
1654257940000|2022-06-03 12:05:40|1604.6|1603.4|1604.7|1603.5|1604.7|1603.5|1604.6|1603.4|3
1654257950000|2022-06-03 12:05:50|1604.9|1603.7|1605.3|1604.1|1605.3|1604.1|1604.9|1603.7|7
1654257960000|2022-06-03 12:06:00|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|0
1654257970000|2022-06-03 12:06:10|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|2
1654257980000|2022-06-03 12:06:20|1605.6|1604.4|1605.7|1604.5|1605.7|1604.5|1605.6|1604.4|5
1654257990000|2022-06-03 12:06:30|||||||||2
1654258000000|2022-06-03 12:06:40|1606|1604.8|1605.9|1604.7|1606|1604.8|1605.9|1604.7|9
1654258010000|2022-06-03 12:06:50|1606|1604.8|1606.1|1604.9|1606.1|1604.9|1606|1604.8|0
1654258050000|2022-06-03 12:07:30|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|3
1654258060000|2022-06-03 12:07:40|1606.4|1605.2|1607|1605.8|1607|1605.8|1606.3|1605.1|23
1654258070000|2022-06-03 12:07:50|1606.9|1605.7|1606.6|1605.4|1606.9|1605.7|1606.6|1605.4|27
1654258080000|2022-06-03 12:08:00|||||||||2
1654258090000|2022-06-03 12:08:10|1606.4|1605.2|1606.6|1605.4|1606.6|1605.4|1606.4|1605.2|2
1654258100000|2022-06-03 12:08:20|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|4
1654258110000|2022-06-03 12:08:30|1606.6|1605.4|1606.3|1605.1|1606.6|1605.4|1606.3|1605.1|16
1654258140000|2022-06-03 12:09:00|1606.2|1605|1606.2|1605|1606.2|1605|1606.2|1605|0
1654258160000|2022-06-03 12:09:20|||||||||2
1654258170000|2022-06-03 12:09:30|||||||||4
1654258190000|2022-06-03 12:09:50|1606.1|1604.9|1606.1|1604.9|1606.2|1605|1606.1|1604.9|2
1654258200000|2022-06-03 12:10:00|1606.2|1605|1606.1|1604.9|1606.2|1605|1606.1|1604.9|15
1654258210000|2022-06-03 12:10:10|1606|1604.8|1606|1604.8|1606|1604.8|1606|1604.8|3
1654258220000|2022-06-03 12:10:20|1605.9|1604.7|1606|1604.8|1606|1604.8|1605.8|1604.6|1
1654258240000|2022-06-03 12:10:40|1605.8|1604.6|1605.8|1604.6|1605.9|1604.7|1605.8|1604.6|1
1654258250000|2022-06-03 12:10:50|1606|1604.8|1606|1604.8|1606|1604.8|1606|1604.8|5
1654258260000|2022-06-03 12:11:00|||||||||3
1654258270000|2022-06-03 12:11:10|1606.1|1604.9|1606.4|1605.2|1606.4|1605.2|1606.1|1604.9|1
1654258280000|2022-06-03 12:11:20|1606.3|1605.1|1605.7|1604.5|1606.3|1605.1|1605.7|1604.5|13
1654258290000|2022-06-03 12:11:30|1605.6|1604.4|1605.7|1604.5|1605.7|1604.5|1605.6|1604.4|5
1654258300000|2022-06-03 12:11:40|1605.6|1604.4|1605.6|1604.4|1605.7|1604.5|1605.6|1604.4|2
1654258310000|2022-06-03 12:11:50|1605.7|1604.5|1605.6|1604.4|1605.7|1604.5|1605.6|1604.4|6
1654258320000|2022-06-03 12:12:00|1605.7|1604.5|1605.7|1604.5|1605.7|1604.5|1605.7|1604.5|0
1654258330000|2022-06-03 12:12:10|1605.6|1604.4|1606.1|1604.9|1606.1|1604.9|1605.6|1604.4|13
1654258340000|2022-06-03 12:12:20|1606|1604.8|1606.2|1605|1606.2|1605|1606|1604.8|3
1654258350000|2022-06-03 12:12:30|1606.1|1604.9|1606.2|1605|1606.2|1605|1606.1|1604.9|1
1654258360000|2022-06-03 12:12:40|1606.1|1604.9|1606.2|1605|1606.2|1605|1606.1|1604.9|0
1654258370000|2022-06-03 12:12:50|1606.3|1605.1|1606.3|1605.1|1606.3|1605.1|1606.3|1605.1|0
1654258380000|2022-06-03 12:13:00|1606.2|1605|1606.4|1605.2|1606.4|1605.2|1606.2|1605|0
1654258400000|2022-06-03 12:13:20|1606.6|1605.4|1606.6|1605.4|1606.6|1605.4|1606.6|1605.4|7
1654258410000|2022-06-03 12:13:30|1606.7|1605.5|1606.9|1605.7|1607|1605.8|1606.7|1605.5|6
1654258420000|2022-06-03 12:13:40|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|1
1654258430000|2022-06-03 12:13:50|1607|1605.8|1606.8|1605.6|1607|1605.8|1606.8|1605.6|10
1654258440000|2022-06-03 12:14:00|1606.7|1605.5|1606.9|1605.7|1606.9|1605.7|1606.7|1605.5|0
1654258450000|2022-06-03 12:14:10|||||||||1
1654258460000|2022-06-03 12:14:20|1606.6|1605.4|1606.7|1605.5|1606.7|1605.5|1606.6|1605.4|1
1654258480000|2022-06-03 12:14:40|1606.6|1605.4|1606.6|1605.4|1606.6|1605.4|1606.6|1605.4|0
1654258490000|2022-06-03 12:14:50|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|0
1654258500000|2022-06-03 12:15:00|1606.6|1605.4|1606.4|1605.2|1606.6|1605.4|1606.4|1605.2|0
1654258510000|2022-06-03 12:15:10|1606.3|1605.1|1606.3|1605.1|1606.3|1605.1|1606.2|1605|1
1654258520000|2022-06-03 12:15:20|1606.4|1605.2|1606.3|1605.1|1606.4|1605.2|1606.3|1605.1|2
1654258530000|2022-06-03 12:15:30|1606.2|1605|1606.1|1604.9|1606.3|1605.1|1606.1|1604.9|0
1654258540000|2022-06-03 12:15:40|1606.2|1605|1606.1|1604.9|1606.2|1605|1606.1|1604.9|8
1654258550000|2022-06-03 12:15:50|1606.2|1605|1606.1|1604.9|1606.2|1605|1606.1|1604.9|2
1654258560000|2022-06-03 12:16:00|||||||||5
1654258570000|2022-06-03 12:16:10|||||||||1
1654258580000|2022-06-03 12:16:20|||||||||1
1654258590000|2022-06-03 12:16:30|1605.9|1604.7|1605.7|1604.5|1605.9|1604.7|1605.7|1604.5|1
1654258600000|2022-06-03 12:16:40|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|1606|1604.8|3
1654258610000|2022-06-03 12:16:50|1605.8|1604.6|1606.1|1604.9|1606.1|1604.9|1605.8|1604.6|1
1654258630000|2022-06-03 12:17:10|1605.9|1604.7|1605.8|1604.6|1605.9|1604.7|1605.7|1604.5|1
1654258640000|2022-06-03 12:17:20|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|1
1654258660000|2022-06-03 12:17:40|1605.3|1604.1|1605.1|1603.9|1605.3|1604.1|1605.1|1603.9|9
1654258670000|2022-06-03 12:17:50|1605.2|1604|1604.9|1603.7|1605.2|1604|1604.9|1603.7|19
1654258680000|2022-06-03 12:18:00|1604.6|1603.4|1604.6|1603.4|1604.6|1603.4|1604.6|1603.4|13
1654258690000|2022-06-03 12:18:10|||||||||4
1654258700000|2022-06-03 12:18:20|1604.3|1603.1|1604.5|1603.3|1604.6|1603.4|1604.3|1603.1|9
1654258710000|2022-06-03 12:18:30|1604.4|1603.2|1604.6|1603.4|1604.6|1603.4|1604.4|1603.2|5
1654258720000|2022-06-03 12:18:40|||||||||2
1654258730000|2022-06-03 12:18:50|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|2
1654258780000|2022-06-03 12:19:40|||||||||1
1654258790000|2022-06-03 12:19:50|1604.9|1603.7|1604.8|1603.6|1604.9|1603.7|1604.8|1603.6|1
1654258800000|2022-06-03 12:20:00|1604.9|1603.7|1604.9|1603.7|1604.9|1603.7|1604.9|1603.7|0
1654258810000|2022-06-03 12:20:10|1605|1603.8|1604.3|1603.1|1605|1603.8|1604.3|1603.1|12
1654258830000|2022-06-03 12:20:30|1604.4|1603.2|1604.3|1603.1|1604.4|1603.2|1604.3|1603.1|1
1654258840000|2022-06-03 12:20:40|1604.4|1603.2|1604.4|1603.2|1604.4|1603.2|1604.3|1603.1|1
1654258850000|2022-06-03 12:20:50|1604.6|1603.4|1604.6|1603.4|1604.6|1603.4|1604.6|1603.4|3
1654258860000|2022-06-03 12:21:00|1604.7|1603.5|1604.6|1603.4|1604.8|1603.6|1604.6|1603.4|3
1654258870000|2022-06-03 12:21:10|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|1
1654258880000|2022-06-03 12:21:20|1604.5|1603.3|1604.9|1603.7|1604.9|1603.7|1604.5|1603.3|1
1654258890000|2022-06-03 12:21:30|||||||||1
1654258900000|2022-06-03 12:21:40|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|5
1654258910000|2022-06-03 12:21:50|||||||||1
1654258920000|2022-06-03 12:22:00|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|2
1654258930000|2022-06-03 12:22:10|1604.8|1603.6|1605.1|1603.9|1605.2|1604|1604.8|1603.6|14
1654258940000|2022-06-03 12:22:20|1604.9|1603.7|1604.9|1603.7|1604.9|1603.7|1604.8|1603.6|6
1654258950000|2022-06-03 12:22:30|1604.8|1603.6|1604.7|1603.5|1604.8|1603.6|1604.6|1603.4|0
1654258960000|2022-06-03 12:22:40|1604.6|1603.4|1604.4|1603.2|1604.6|1603.4|1604.4|1603.2|3
1654258970000|2022-06-03 12:22:50|1604.3|1603.1|1604.4|1603.2|1604.4|1603.2|1604.3|1603.1|4
1654258980000|2022-06-03 12:23:00|1604.3|1603.1|1604.4|1603.2|1604.4|1603.2|1604.3|1603.1|1
1654259000000|2022-06-03 12:23:20|1604.3|1603.1|1604.3|1603.1|1604.4|1603.2|1604.3|1603.1|5
1654259010000|2022-06-03 12:23:30|1604.4|1603.2|1604.2|1603|1604.4|1603.2|1604.2|1603|0
1654259020000|2022-06-03 12:23:40|1604.1|1602.9|1604.1|1602.9|1604.1|1602.9|1603.8|1602.6|8
1654259030000|2022-06-03 12:23:50|||||||||6
1654259040000|2022-06-03 12:24:00|||||||||4
1654259050000|2022-06-03 12:24:10|1604.2|1603|1604.3|1603.1|1604.3|1603.1|1604.1|1602.9|4
1654259060000|2022-06-03 12:24:20|1604.2|1603|1604.2|1603|1604.2|1603|1604.2|1603|0
1654259070000|2022-06-03 12:24:30|1604.1|1602.9|1604.1|1602.9|1604.1|1602.9|1604.1|1602.9|0
1654259080000|2022-06-03 12:24:40|1604.2|1603|1604.2|1603|1604.3|1603.1|1604.2|1603|5
1654259090000|2022-06-03 12:24:50|1604.3|1603.1|1604.5|1603.3|1604.6|1603.4|1604.3|1603.1|7
1654259100000|2022-06-03 12:25:00|1604.6|1603.4|1604.3|1603.1|1604.6|1603.4|1604.3|1603.1|1
1654259110000|2022-06-03 12:25:10|1604.4|1603.2|1604.3|1603.1|1604.4|1603.2|1604.3|1603.1|1
1654259120000|2022-06-03 12:25:20|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|0
1654259130000|2022-06-03 12:25:30|1604.4|1603.2|1604.2|1603|1604.4|1603.2|1604.2|1603|0
1654259140000|2022-06-03 12:25:40|1604.3|1603.1|1603.9|1602.7|1604.3|1603.1|1603.9|1602.7|0
1654259150000|2022-06-03 12:25:50|1603.8|1602.6|1603.8|1602.6|1603.9|1602.7|1603.7|1602.5|16
1654259160000|2022-06-03 12:26:00|1604.1|1602.9|1604.2|1603|1604.3|1603.1|1604.1|1602.9|2
1654259170000|2022-06-03 12:26:10|1604.1|1602.9|1604.1|1602.9|1604.1|1602.9|1604.1|1602.9|0
1654259180000|2022-06-03 12:26:20|||||||||1
1654259190000|2022-06-03 12:26:30|||||||||1
1654259210000|2022-06-03 12:26:50|1603.8|1602.6|1603.6|1602.4|1603.8|1602.6|1603.5|1602.3|4
1654259220000|2022-06-03 12:27:00|||||||||20
1654259230000|2022-06-03 12:27:10|1603.8|1602.6|1603.8|1602.6|1603.9|1602.7|1603.8|1602.6|3
1654259240000|2022-06-03 12:27:20|1604|1602.8|1604.1|1602.9|1604.2|1603|1604|1602.8|4
1654259250000|2022-06-03 12:27:30|||||||||1
1654259260000|2022-06-03 12:27:40|1604|1602.8|1603.7|1602.5|1604|1602.8|1603.7|1602.5|5
1654259270000|2022-06-03 12:27:50|1603.8|1602.6|1603.8|1602.6|1603.8|1602.6|1603.8|1602.6|0
1654259280000|2022-06-03 12:28:00|1603.3|1602.1|1603.3|1602.1|1603.5|1602.3|1603.3|1602.1|21
1654259290000|2022-06-03 12:28:10|1603.2|1602|1603.3|1602.1|1603.3|1602.1|1603.2|1602|6
1654259300000|2022-06-03 12:28:20|1603.4|1602.2|1603.3|1602.1|1603.4|1602.2|1603.3|1602.1|10
1654259310000|2022-06-03 12:28:30|1603.2|1602|1603.2|1602|1603.2|1602|1603.2|1602|1
1654259340000|2022-06-03 12:29:00|1603.1|1601.9|1603.1|1601.9|1603.1|1601.9|1603.1|1601.9|5
1654259350000|2022-06-03 12:29:10|1603.2|1602|1603.2|1602|1603.2|1602|1603.1|1601.9|4
1654259360000|2022-06-03 12:29:20|1603.3|1602.1|1603.2|1602|1603.3|1602.1|1603.2|1602|1
1654259370000|2022-06-03 12:29:30|||||||||3
1654259400000|2022-06-03 12:30:00|1603.3|1602.1|1604.2|1603|1604.6|1603.4|1603.3|1602.1|28
1654259410000|2022-06-03 12:30:10|||||||||4
1654259420000|2022-06-03 12:30:20|1604|1602.8|1603.9|1602.7|1604|1602.8|1603.8|1602.6|1
1654259430000|2022-06-03 12:30:30|1604|1602.8|1604.4|1603.2|1604.5|1603.3|1604|1602.8|2
1654259440000|2022-06-03 12:30:40|1604.3|1603.1|1604.3|1603.1|1604.3|1603.1|1604.3|1603.1|1
1654259460000|2022-06-03 12:31:00|1604.1|1602.9|1604.3|1603.1|1604.5|1603.3|1603.9|1602.7|5
1654259470000|2022-06-03 12:31:10|1604.2|1603|1604.6|1603.4|1604.6|1603.4|1604.1|1602.9|0
1654259480000|2022-06-03 12:31:20|1604.7|1603.5|1604.6|1603.4|1604.9|1603.7|1604.4|1603.2|2
1654259490000|2022-06-03 12:31:30|1604.5|1603.3|1604.4|1603.2|1604.6|1603.4|1604.3|1603.1|1
1654259500000|2022-06-03 12:31:40|1604.5|1603.3|1604.2|1603|1604.5|1603.3|1604.2|1603|5
1654259510000|2022-06-03 12:31:50|1604.1|1602.9|1604.1|1602.9|1604.1|1602.9|1603.8|1602.6|3
1654259520000|2022-06-03 12:32:00|1604.2|1603|1604.1|1602.9|1604.2|1603|1604.1|1602.9|1
1654259530000|2022-06-03 12:32:10|1604.2|1603|1604.3|1603.1|1604.3|1603.1|1604.2|1603|1
1654259540000|2022-06-03 12:32:20|1604.2|1603|1604.3|1603.1|1604.3|1603.1|1604.2|1603|5
1654259570000|2022-06-03 12:32:50|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|2
1654259580000|2022-06-03 12:33:00|1604.9|1603.7|1604.9|1603.7|1604.9|1603.7|1604.9|1603.7|0
1654259590000|2022-06-03 12:33:10|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|1604.4|1603.2|5
1654259600000|2022-06-03 12:33:20|||||||||4
1654259610000|2022-06-03 12:33:30|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|0
1654259620000|2022-06-03 12:33:40|1605|1603.8|1605|1603.8|1605|1603.8|1605|1603.8|3
1654259630000|2022-06-03 12:33:50|1604.9|1603.7|1605.1|1603.9|1605.1|1603.9|1604.9|1603.7|1
1654259640000|2022-06-03 12:34:00|1605|1603.8|1604.9|1603.7|1605|1603.8|1604.9|1603.7|6
1654259670000|2022-06-03 12:34:30|1604.8|1603.6|1604.9|1603.7|1604.9|1603.7|1604.8|1603.6|3
1654259680000|2022-06-03 12:34:40|1604.8|1603.6|1605|1603.8|1605.1|1603.9|1604.8|1603.6|4
1654259690000|2022-06-03 12:34:50|1604.9|1603.7|1605|1603.8|1605|1603.8|1604.9|1603.7|4
1654259700000|2022-06-03 12:35:00|1604.9|1603.7|1604.9|1603.7|1605|1603.8|1604.8|1603.6|5
1654259710000|2022-06-03 12:35:10|1604.8|1603.6|1604.8|1603.6|1604.9|1603.7|1604.8|1603.6|25
1654259720000|2022-06-03 12:35:20|1604.7|1603.5|1604.6|1603.4|1604.8|1603.6|1604.5|1603.3|8
1654259730000|2022-06-03 12:35:30|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|0
1654259740000|2022-06-03 12:35:40|1604.8|1603.6|1604.9|1603.7|1605|1603.8|1604.7|1603.5|1
1654259750000|2022-06-03 12:35:50|1605.1|1603.9|1604.9|1603.7|1605.1|1603.9|1604.9|1603.7|0
1654259760000|2022-06-03 12:36:00|||||||||2
1654259770000|2022-06-03 12:36:10|1604.8|1603.6|1604.4|1603.2|1604.8|1603.6|1604.2|1603|6
1654259780000|2022-06-03 12:36:20|1604.3|1603.1|1604.3|1603.1|1604.3|1603.1|1604.3|1603.1|3
1654259790000|2022-06-03 12:36:30|1603.9|1602.7|1604.3|1603.1|1604.3|1603.1|1603.9|1602.7|10
1654259800000|2022-06-03 12:36:40|1603.8|1602.6|1603.8|1602.6|1603.8|1602.6|1603.8|1602.6|0
1654259810000|2022-06-03 12:36:50|1604|1602.8|1604.5|1603.3|1604.5|1603.3|1604|1602.8|3
1654259820000|2022-06-03 12:37:00|1604.4|1603.2|1603.4|1602.2|1604.4|1603.2|1603.3|1602.1|13
1654259830000|2022-06-03 12:37:10|1603.5|1602.3|1603.5|1602.3|1603.5|1602.3|1603.5|1602.3|5
1654259840000|2022-06-03 12:37:20|1603.6|1602.4|1603.6|1602.4|1603.6|1602.4|1603.5|1602.3|3
1654259850000|2022-06-03 12:37:30|1603.4|1602.2|1603|1601.8|1603.4|1602.2|1602.8|1601.6|23
1654259860000|2022-06-03 12:37:40|1603.1|1601.9|1603.2|1602|1603.2|1602|1603|1601.8|8
1654259870000|2022-06-03 12:37:50|1603.1|1601.9|1603.1|1601.9|1603.1|1601.9|1603.1|1601.9|0
1654259880000|2022-06-03 12:38:00|1603|1601.8|1602.9|1601.7|1603|1601.8|1602.8|1601.6|5
1654259890000|2022-06-03 12:38:10|1603.1|1601.9|1603.3|1602.1|1603.3|1602.1|1602.9|1601.7|6
1654259920000|2022-06-03 12:38:40|1603.4|1602.2|1603.5|1602.3|1603.5|1602.3|1603.3|1602.1|6
1654259930000|2022-06-03 12:38:50|1603.4|1602.2|1603.6|1602.4|1603.6|1602.4|1603.4|1602.2|0
1654259940000|2022-06-03 12:39:00|1603.5|1602.3|1603.4|1602.2|1603.5|1602.3|1603.3|1602.1|7
1654259950000|2022-06-03 12:39:10|1603.3|1602.1|1603.4|1602.2|1603.4|1602.2|1603.3|1602.1|1
1654259960000|2022-06-03 12:39:20|1603.5|1602.3|1603.5|1602.3|1603.5|1602.3|1603.5|1602.3|0
1654259970000|2022-06-03 12:39:30|1603.6|1602.4|1603.5|1602.3|1603.6|1602.4|1603.5|1602.3|2
1654259980000|2022-06-03 12:39:40|1603.6|1602.4|1603.6|1602.4|1603.8|1602.6|1603.6|1602.4|1
1654259990000|2022-06-03 12:39:50|1603.7|1602.5|1603.8|1602.6|1603.8|1602.6|1603.6|1602.4|0
1654260000000|2022-06-03 12:40:00|1603.6|1602.4|1603.5|1602.3|1603.6|1602.4|1603.5|1602.3|4
1654260010000|2022-06-03 12:40:10|1603.6|1602.4|1603.7|1602.5|1603.7|1602.5|1603.5|1602.3|2
1654260020000|2022-06-03 12:40:20|||||||||13
1654260030000|2022-06-03 12:40:30|1603.5|1602.3|1603.5|1602.3|1603.5|1602.3|1603.5|1602.3|4
1654260040000|2022-06-03 12:40:40|1603.3|1602.1|1603.3|1602.1|1603.4|1602.2|1603.3|1602.1|2
1654260050000|2022-06-03 12:40:50|1603.2|1602|1603.2|1602|1603.2|1602|1603.2|1602|6
1654260060000|2022-06-03 12:41:00|1603|1601.8|1603|1601.8|1603|1601.8|1603|1601.8|16
1654260070000|2022-06-03 12:41:10|1602.8|1601.6|1602.8|1601.6|1603|1601.8|1602.8|1601.6|21
1654260080000|2022-06-03 12:41:20|1602.7|1601.5|1603.2|1602|1603.2|1602|1602.7|1601.5|18
1654260090000|2022-06-03 12:41:30|1603.5|1602.3|1603.5|1602.3|1603.5|1602.3|1603.4|1602.2|4
1654260100000|2022-06-03 12:41:40|1603.4|1602.2|1603.4|1602.2|1603.4|1602.2|1603.4|1602.2|1
1654260110000|2022-06-03 12:41:50|||||||||5
1654260120000|2022-06-03 12:42:00|1603.3|1602.1|1603.1|1601.9|1603.4|1602.2|1603|1601.8|16
1654260130000|2022-06-03 12:42:10|1603.2|1602|1603.1|1601.9|1603.3|1602.1|1603.1|1601.9|1
1654260140000|2022-06-03 12:42:20|1603.2|1602|1603.6|1602.4|1603.6|1602.4|1603.2|1602|2
1654260150000|2022-06-03 12:42:30|1603.5|1602.3|1603.3|1602.1|1603.5|1602.3|1603.1|1601.9|6
1654260160000|2022-06-03 12:42:40|1603.2|1602|1603.1|1601.9|1603.3|1602.1|1603.1|1601.9|0
1654260180000|2022-06-03 12:43:00|1602.9|1601.7|1603.2|1602|1603.2|1602|1602.8|1601.6|24
1654260190000|2022-06-03 12:43:10|1603.1|1601.9|1603.2|1602|1603.2|1602|1603|1601.8|6
1654260200000|2022-06-03 12:43:20|1603.3|1602.1|1602.9|1601.7|1603.3|1602.1|1602.8|1601.6|18
1654260210000|2022-06-03 12:43:30|1603.1|1601.9|1602.9|1601.7|1603.1|1601.9|1602.8|1601.6|5
1654260220000|2022-06-03 12:43:40|1602.7|1601.5|1602.4|1601.2|1602.7|1601.5|1602.4|1601.2|2
1654260230000|2022-06-03 12:43:50|1602|1600.8|1602.2|1601|1602.2|1601|1602|1600.8|30
1654260240000|2022-06-03 12:44:00|1601.8|1600.6|1601.2|1600|1601.8|1600.6|1601|1599.8|46
1654260250000|2022-06-03 12:44:10|1601.1|1599.9|1601.5|1600.3|1601.8|1600.6|1601.1|1599.9|7
1654260260000|2022-06-03 12:44:20|1601.6|1600.4|1601.2|1600|1601.6|1600.4|1601.2|1600|2
1654260270000|2022-06-03 12:44:30|1601.3|1600.1|1601.2|1600|1601.3|1600.1|1601.1|1599.9|8
1654260280000|2022-06-03 12:44:40|1601.3|1600.1|1601.3|1600.1|1601.3|1600.1|1601.3|1600.1|5
1654260290000|2022-06-03 12:44:50|1601.4|1600.2|1601.2|1600|1601.4|1600.2|1601.1|1599.9|34
1654263000000|2022-06-03 13:30:00|1599.6|1598.4|1600.1|1598.9|1600.8|1599.6|1598.5|1597.3|598
1654263010000|2022-06-03 13:30:10|1600|1598.8|1602.5|1601.3|1602.6|1601.4|1600|1598.8|113
1654263020000|2022-06-03 13:30:20|1602.4|1601.2|1600.2|1599|1602.6|1601.4|1600|1598.8|73
1654263030000|2022-06-03 13:30:30|1600.1|1598.9|1598.2|1597|1600.1|1598.9|1598.2|1597|124
1654263040000|2022-06-03 13:30:40|1598.3|1597.1|1596.6|1595.4|1599.1|1597.9|1596.6|1595.4|84
1654263050000|2022-06-03 13:30:50|1596.4|1595.2|1596.2|1595|1596.5|1595.3|1595.5|1594.3|111
1654263060000|2022-06-03 13:31:00|1596.1|1594.9|1595.8|1594.6|1596.3|1595.1|1595.5|1594.3|70
1654263070000|2022-06-03 13:31:10|1596|1594.8|1597.4|1596.2|1597.5|1596.3|1596|1594.8|100
1654263080000|2022-06-03 13:31:20|1597.5|1596.3|1596.7|1595.5|1597.5|1596.3|1596.7|1595.5|35
1654263090000|2022-06-03 13:31:30|1596.8|1595.6|1597.9|1596.7|1598.7|1597.5|1596.7|1595.5|50
1654263100000|2022-06-03 13:31:40|1598|1596.8|1597.5|1596.3|1598.4|1597.2|1597.5|1596.3|63
1654263110000|2022-06-03 13:31:50|1597.7|1596.5|1597.7|1596.5|1598.1|1596.9|1597.5|1596.3|73
1654263120000|2022-06-03 13:32:00|1597.9|1596.7|1597.8|1596.6|1598.2|1597|1597.5|1596.3|130
1654263130000|2022-06-03 13:32:10|1597.6|1596.4|1598|1596.8|1598.1|1596.9|1597.6|1596.4|37
1654263140000|2022-06-03 13:32:20|1598.1|1596.9|1598.5|1597.3|1598.6|1597.4|1597.6|1596.4|117
1654263150000|2022-06-03 13:32:30|1598.4|1597.2|1599.1|1597.9|1599.1|1597.9|1597.9|1596.7|94
1654263160000|2022-06-03 13:32:40|1599|1597.8|1598.9|1597.7|1599.2|1598|1598.7|1597.5|43
1654263170000|2022-06-03 13:32:50|1599|1597.8|1599|1597.8|1599.2|1598|1598.5|1597.3|18
1654263180000|2022-06-03 13:33:00|1598.7|1597.5|1598.8|1597.6|1599.1|1597.9|1598.3|1597.1|81
1654263190000|2022-06-03 13:33:10|1598.7|1597.5|1597.3|1596.1|1599|1597.8|1597.3|1596.1|64
1654263200000|2022-06-03 13:33:20|1597.2|1596|1598.2|1597|1598.5|1597.3|1597.2|1596|69
1654263210000|2022-06-03 13:33:30|1598.4|1597.2|1598.4|1597.2|1598.4|1597.2|1597.6|1596.4|44
1654263220000|2022-06-03 13:33:40|1598.3|1597.1|1598.5|1597.3|1598.6|1597.4|1598.2|1597|22
1654263230000|2022-06-03 13:33:50|1598.6|1597.4|1598.4|1597.2|1598.7|1597.5|1598.2|1597|49
1654263240000|2022-06-03 13:34:00|1598.3|1597.1|1598.7|1597.5|1599|1597.8|1598.3|1597.1|66
1654263250000|2022-06-03 13:34:10|1598.8|1597.6|1598.7|1597.5|1598.8|1597.6|1598.1|1596.9|35
1654263260000|2022-06-03 13:34:20|1598.6|1597.4|1598.6|1597.4|1598.6|1597.4|1598.5|1597.3|16
1654263270000|2022-06-03 13:34:30|1598.5|1597.3|1598.2|1597|1598.6|1597.4|1597.8|1596.6|28
1654263280000|2022-06-03 13:34:40|1598.4|1597.2|1598.6|1597.4|1598.6|1597.4|1597.9|1596.7|57
1654263290000|2022-06-03 13:34:50|1598.5|1597.3|1597.3|1596.1|1598.5|1597.3|1597.1|1595.9|30
1654263300000|2022-06-03 13:35:00|1597.4|1596.2|1596.5|1595.3|1597.5|1596.3|1596|1594.8|98
1654263310000|2022-06-03 13:35:10|1596.4|1595.2|1596.6|1595.4|1596.6|1595.4|1596.1|1594.9|94
1654263320000|2022-06-03 13:35:20|1596.7|1595.5|1596.2|1595|1596.8|1595.6|1596.1|1594.9|54
1654263330000|2022-06-03 13:35:30|1595.8|1594.6|1596.3|1595.1|1596.4|1595.2|1595.6|1594.4|81
1654263340000|2022-06-03 13:35:40|1596.2|1595|1596.3|1595.1|1596.3|1595.1|1595.9|1594.7|59
1654263350000|2022-06-03 13:35:50|1596.1|1594.9|1595.6|1594.4|1596.1|1594.9|1595.3|1594.1|39
1654263360000|2022-06-03 13:36:00|1595.4|1594.2|1594.9|1593.7|1595.7|1594.5|1594.9|1593.7|71
1654263370000|2022-06-03 13:36:10|1594.8|1593.6|1595|1593.8|1595.1|1593.9|1594.8|1593.6|61
1654263380000|2022-06-03 13:36:20|1594.8|1593.6|1595.3|1594.1|1595.4|1594.2|1594.8|1593.6|39
1654263390000|2022-06-03 13:36:30|1595.4|1594.2|1594.8|1593.6|1595.4|1594.2|1594.4|1593.2|82
1654263400000|2022-06-03 13:36:40|1594.9|1593.7|1594.8|1593.6|1594.9|1593.7|1594.3|1593.1|52
1654263410000|2022-06-03 13:36:50|1595.1|1593.9|1595|1593.8|1595.3|1594.1|1594.8|1593.6|50
1654263420000|2022-06-03 13:37:00|1594.8|1593.6|1595.8|1594.6|1596|1594.8|1594.8|1593.6|94
1654263430000|2022-06-03 13:37:10|1595.9|1594.7|1595.4|1594.2|1595.9|1594.7|1595.4|1594.2|29
1654263440000|2022-06-03 13:37:20|1595.3|1594.1|1595.3|1594.1|1595.8|1594.6|1595.2|1594|60
1654263450000|2022-06-03 13:37:30|1595.4|1594.2|1595.1|1593.9|1595.4|1594.2|1594.9|1593.7|45
1654263460000|2022-06-03 13:37:40|1594.9|1593.7|1594.5|1593.3|1594.9|1593.7|1594.4|1593.2|33
1654263470000|2022-06-03 13:37:50|1594.4|1593.2|1594.2|1593|1594.8|1593.6|1594.1|1592.9|74
1654263480000|2022-06-03 13:38:00|1594.1|1592.9|1595.3|1594.1|1595.3|1594.1|1594.1|1592.9|53
1654263490000|2022-06-03 13:38:10|1595.5|1594.3|1595|1593.8|1595.5|1594.3|1595|1593.8|17
1654263500000|2022-06-03 13:38:20|1595.1|1593.9|1595|1593.8|1595.3|1594.1|1595|1593.8|39
1654263510000|2022-06-03 13:38:30|1595.1|1593.9|1595.5|1594.3|1595.5|1594.3|1594.9|1593.7|47
1654263520000|2022-06-03 13:38:40|1595.6|1594.4|1596.6|1595.4|1596.6|1595.4|1595.6|1594.4|39
1654263530000|2022-06-03 13:38:50|1596.5|1595.3|1596.3|1595.1|1596.7|1595.5|1596.1|1594.9|114
1654263540000|2022-06-03 13:39:00|1596.1|1594.9|1596.5|1595.3|1596.6|1595.4|1596|1594.8|26
1654263550000|2022-06-03 13:39:10|1596.3|1595.1|1596.7|1595.5|1596.8|1595.6|1596.3|1595.1|23
1654263560000|2022-06-03 13:39:20|1596.8|1595.6|1597.8|1596.6|1598.2|1597|1596.7|1595.5|77
1654263570000|2022-06-03 13:39:30|1598|1596.8|1598.1|1596.9|1598.5|1597.3|1597.8|1596.6|45
1654263580000|2022-06-03 13:39:40|1598.2|1597|1598|1596.8|1598.2|1597|1597.7|1596.5|43
1654263590000|2022-06-03 13:39:50|1597.8|1596.6|1598.1|1596.9|1598.1|1596.9|1597.8|1596.6|76
1654263600000|2022-06-03 13:40:00|1598.3|1597.1|1597.9|1596.7|1598.4|1597.2|1597.9|1596.7|38
1654263610000|2022-06-03 13:40:10|1597.7|1596.5|1597.3|1596.1|1598|1596.8|1597.3|1596.1|53
1654263620000|2022-06-03 13:40:20|1597.2|1596|1598|1596.8|1598|1596.8|1597.1|1595.9|82
1654263630000|2022-06-03 13:40:30|1597.9|1596.7|1598|1596.8|1598|1596.8|1597.5|1596.3|24
1654263640000|2022-06-03 13:40:40|1598.1|1596.9|1597.8|1596.6|1598.1|1596.9|1597.8|1596.6|20
1654263650000|2022-06-03 13:40:50|1598|1596.8|1597.1|1595.9|1598|1596.8|1597|1595.8|50
1654263660000|2022-06-03 13:41:00|1597.2|1596|1598.1|1596.9|1598.2|1597|1597.1|1595.9|53
1654263670000|2022-06-03 13:41:10|1598|1596.8|1597.9|1596.7|1598.1|1596.9|1597.9|1596.7|25
1654263680000|2022-06-03 13:41:20|1597.8|1596.6|1597.7|1596.5|1597.8|1596.6|1597.7|1596.5|19
1654263690000|2022-06-03 13:41:30|1597.6|1596.4|1597.3|1596.1|1597.6|1596.4|1597.3|1596.1|34
1654263700000|2022-06-03 13:41:40|1597.2|1596|1597.2|1596|1597.4|1596.2|1597|1595.8|41
1654263710000|2022-06-03 13:41:50|1597|1595.8|1596.7|1595.5|1597|1595.8|1596.7|1595.5|24
1654263720000|2022-06-03 13:42:00|1596.6|1595.4|1596.6|1595.4|1596.7|1595.5|1596.5|1595.3|38
1654263730000|2022-06-03 13:42:10|1596.7|1595.5|1596|1594.8|1597|1595.8|1595.9|1594.7|49
1654263740000|2022-06-03 13:42:20|1595.9|1594.7|1595.8|1594.6|1596|1594.8|1595.6|1594.4|49
1654263750000|2022-06-03 13:42:30|1596.1|1594.9|1595.9|1594.7|1596.1|1594.9|1595.6|1594.4|30
1654263760000|2022-06-03 13:42:40|1596|1594.8|1595.7|1594.5|1596|1594.8|1595.6|1594.4|34
1654263770000|2022-06-03 13:42:50|1595.8|1594.6|1595.9|1594.7|1596.1|1594.9|1595.8|1594.6|46
1654263780000|2022-06-03 13:43:00|1596|1594.8|1596|1594.8|1596.3|1595.1|1595.8|1594.6|33
1654263790000|2022-06-03 13:43:10|1596.1|1594.9|1595.8|1594.6|1596.1|1594.9|1595.8|1594.6|16
1654263800000|2022-06-03 13:43:20|1596|1594.8|1595.9|1594.7|1596|1594.8|1595.8|1594.6|24
1654263810000|2022-06-03 13:43:30|1595.8|1594.6|1595.6|1594.4|1595.8|1594.6|1595.6|1594.4|19
1654263820000|2022-06-03 13:43:40|1595.7|1594.5|1596|1594.8|1596.2|1595|1595.6|1594.4|34
1654263830000|2022-06-03 13:43:50|1596.2|1595|1596.8|1595.6|1596.8|1595.6|1596.2|1595|8
1654263840000|2022-06-03 13:44:00|1596.7|1595.5|1597|1595.8|1597.1|1595.9|1596.7|1595.5|43
1654263850000|2022-06-03 13:44:10|1596.8|1595.6|1596.7|1595.5|1597|1595.8|1596.7|1595.5|27
1654263860000|2022-06-03 13:44:20|1596.8|1595.6|1596|1594.8|1596.8|1595.6|1596|1594.8|77
1654263870000|2022-06-03 13:44:30|1595.9|1594.7|1595.9|1594.7|1596|1594.8|1595.9|1594.7|62
1654263880000|2022-06-03 13:44:40|1595.8|1594.6|1595.5|1594.3|1595.8|1594.6|1595.5|1594.3|22
1654263890000|2022-06-03 13:44:50|1595.7|1594.5|1595.6|1594.4|1595.7|1594.5|1595.6|1594.4|20
1654263900000|2022-06-03 13:45:00|1595.4|1594.2|1594.9|1593.7|1595.4|1594.2|1594.6|1593.4|117
1654263910000|2022-06-03 13:45:10|1594.6|1593.4|1594.4|1593.2|1594.6|1593.4|1594.4|1593.2|53
1654263920000|2022-06-03 13:45:20|1594.3|1593.1|1594.4|1593.2|1594.6|1593.4|1594.3|1593.1|79
1654263930000|2022-06-03 13:45:30|1594.3|1593.1|1594.8|1593.6|1594.8|1593.6|1594.2|1593|62
1654263940000|2022-06-03 13:45:40|1594.7|1593.5|1594.9|1593.7|1594.9|1593.7|1594.6|1593.4|32
1654263950000|2022-06-03 13:45:50|1595|1593.8|1594.9|1593.7|1595.2|1594|1594.8|1593.6|23
1654263960000|2022-06-03 13:46:00|1595|1593.8|1595.4|1594.2|1595.4|1594.2|1594.7|1593.5|51
1654263970000|2022-06-03 13:46:10|1595.6|1594.4|1595.1|1593.9|1595.6|1594.4|1594.9|1593.7|39
1654263980000|2022-06-03 13:46:20|1595|1593.8|1595.3|1594.1|1595.3|1594.1|1594.8|1593.6|62
1654263990000|2022-06-03 13:46:30|1595.5|1594.3|1595.5|1594.3|1595.6|1594.4|1595.3|1594.1|10
1654264000000|2022-06-03 13:46:40|1595.3|1594.1|1595.5|1594.3|1595.6|1594.4|1595.3|1594.1|24
1654264010000|2022-06-03 13:46:50|1595.3|1594.1|1595.4|1594.2|1595.5|1594.3|1595.2|1594|17
1654264020000|2022-06-03 13:47:00|1595.3|1594.1|1595.4|1594.2|1595.5|1594.3|1595.2|1594|45
1654264030000|2022-06-03 13:47:10|1595.3|1594.1|1595.7|1594.5|1595.7|1594.5|1595.1|1593.9|25
1654264040000|2022-06-03 13:47:20|1595.6|1594.4|1595.7|1594.5|1595.7|1594.5|1595.4|1594.2|13
1654264050000|2022-06-03 13:47:30|1595.6|1594.4|1596.6|1595.4|1596.6|1595.4|1595.6|1594.4|64
1654264060000|2022-06-03 13:47:40|1596.4|1595.2|1596.5|1595.3|1596.7|1595.5|1596.4|1595.2|37
1654264070000|2022-06-03 13:47:50|1596.4|1595.2|1596.4|1595.2|1596.5|1595.3|1596.3|1595.1|13
1654264080000|2022-06-03 13:48:00|1596.3|1595.1|1596.5|1595.3|1596.5|1595.3|1596|1594.8|54
1654264090000|2022-06-03 13:48:10|1596.4|1595.2|1596.5|1595.3|1596.5|1595.3|1596.4|1595.2|6
1654264100000|2022-06-03 13:48:20|1596.4|1595.2|1597.9|1596.7|1597.9|1596.7|1596.4|1595.2|51
1654264110000|2022-06-03 13:48:30|1597.8|1596.6|1597.7|1596.5|1597.9|1596.7|1597.7|1596.5|53
1654264120000|2022-06-03 13:48:40|1597.5|1596.3|1597.7|1596.5|1597.7|1596.5|1597.1|1595.9|98
1654264130000|2022-06-03 13:48:50|1597.9|1596.7|1597.8|1596.6|1598|1596.8|1597.8|1596.6|13
1654264140000|2022-06-03 13:49:00|1597.9|1596.7|1597.9|1596.7|1598|1596.8|1597.7|1596.5|25
1654264150000|2022-06-03 13:49:10|1598|1596.8|1598.8|1597.6|1598.9|1597.7|1597.9|1596.7|76
1654264160000|2022-06-03 13:49:20|1598.7|1597.5|1597.8|1596.6|1598.7|1597.5|1597.8|1596.6|20
1654264170000|2022-06-03 13:49:30|1597.7|1596.5|1598.1|1596.9|1598.2|1597|1597.7|1596.5|11
1654264180000|2022-06-03 13:49:40|1598.2|1597|1598.2|1597|1598.4|1597.2|1598.2|1597|44
1654264190000|2022-06-03 13:49:50|1598|1596.8|1598.5|1597.3|1598.5|1597.3|1598|1596.8|17
1654264200000|2022-06-03 13:50:00|1598.4|1597.2|1597.3|1596.1|1598.4|1597.2|1597.3|1596.1|30
1654264210000|2022-06-03 13:50:10|1597.1|1595.9|1596.5|1595.3|1597.1|1595.9|1596.3|1595.1|39
1654264220000|2022-06-03 13:50:20|1596.4|1595.2|1596.5|1595.3|1596.8|1595.6|1596.3|1595.1|30
1654264230000|2022-06-03 13:50:30|1596.3|1595.1|1596.4|1595.2|1596.5|1595.3|1596.3|1595.1|9
1654264240000|2022-06-03 13:50:40|1596.9|1595.7|1597.8|1596.6|1597.8|1596.6|1596.8|1595.6|43
1654264250000|2022-06-03 13:50:50|1597.9|1596.7|1598|1596.8|1598.1|1596.9|1597.9|1596.7|28
1654264260000|2022-06-03 13:51:00|1597.9|1596.7|1597.5|1596.3|1598.1|1596.9|1597.5|1596.3|25
1654264270000|2022-06-03 13:51:10|1597.6|1596.4|1597.3|1596.1|1597.6|1596.4|1597.2|1596|5
1654264280000|2022-06-03 13:51:20|1597.2|1596|1596.8|1595.6|1597.2|1596|1596.7|1595.5|18
1654264290000|2022-06-03 13:51:30|1596.7|1595.5|1597.9|1596.7|1597.9|1596.7|1596.7|1595.5|28
1654264300000|2022-06-03 13:51:40|1598.1|1596.9|1598.1|1596.9|1598.2|1597|1597.9|1596.7|15
1654264310000|2022-06-03 13:51:50|1598|1596.8|1598.4|1597.2|1598.4|1597.2|1598|1596.8|13
1654264320000|2022-06-03 13:52:00|1598.6|1597.4|1598.8|1597.6|1599.1|1597.9|1598.4|1597.2|24
1654264330000|2022-06-03 13:52:10|1598.7|1597.5|1599|1597.8|1599.1|1597.9|1598.7|1597.5|22
1654264340000|2022-06-03 13:52:20|1599.1|1597.9|1599.1|1597.9|1599.1|1597.9|1599|1597.8|3
1654264350000|2022-06-03 13:52:30|1598.9|1597.7|1599.1|1597.9|1599.3|1598.1|1598.7|1597.5|33
1654264360000|2022-06-03 13:52:40|1599|1597.8|1598.9|1597.7|1599|1597.8|1598.8|1597.6|30
1654264370000|2022-06-03 13:52:50|1598.8|1597.6|1598.9|1597.7|1599.3|1598.1|1598.7|1597.5|72
1654264380000|2022-06-03 13:53:00|1599.1|1597.9|1599.2|1598|1599.3|1598.1|1598.9|1597.7|14
1654264390000|2022-06-03 13:53:10|1599.1|1597.9|1599.4|1598.2|1599.4|1598.2|1599.1|1597.9|8
1654264400000|2022-06-03 13:53:20|1599.3|1598.1|1598.8|1597.6|1599.4|1598.2|1598.8|1597.6|13
1654264410000|2022-06-03 13:53:30|1598.9|1597.7|1599.6|1598.4|1599.6|1598.4|1598.9|1597.7|21
1654264420000|2022-06-03 13:53:40|1599.7|1598.5|1599.9|1598.7|1600.3|1599.1|1599.7|1598.5|55
1654264430000|2022-06-03 13:53:50|1599.8|1598.6|1599.8|1598.6|1599.9|1598.7|1599.7|1598.5|8
1654264440000|2022-06-03 13:54:00|1599.9|1598.7|1599.7|1598.5|1600|1598.8|1599.7|1598.5|22
1654264450000|2022-06-03 13:54:10|1599.9|1598.7|1599.3|1598.1|1599.9|1598.7|1599.3|1598.1|61
1654264460000|2022-06-03 13:54:20|1599.4|1598.2|1599.8|1598.6|1599.8|1598.6|1599.4|1598.2|31
1654264470000|2022-06-03 13:54:30|1599.6|1598.4|1599.8|1598.6|1599.9|1598.7|1599.6|1598.4|29
1654264480000|2022-06-03 13:54:40|1599.9|1598.7|1600.1|1598.9|1600.3|1599.1|1599.9|1598.7|40
1654264490000|2022-06-03 13:54:50|1600.2|1599|1600.9|1599.7|1601.4|1600.2|1600.2|1599|41
1654264500000|2022-06-03 13:55:00|1601.2|1600|1601.2|1600|1601.4|1600.2|1601|1599.8|82
1654264510000|2022-06-03 13:55:10|1601.4|1600.2|1601.2|1600|1601.4|1600.2|1601.1|1599.9|21
1654264520000|2022-06-03 13:55:20|1601.1|1599.9|1601.4|1600.2|1601.5|1600.3|1600.7|1599.5|22
1654264530000|2022-06-03 13:55:30|1601.3|1600.1|1601.4|1600.2|1601.7|1600.5|1601.2|1600|29
1654264540000|2022-06-03 13:55:40|1601.3|1600.1|1601.2|1600|1601.4|1600.2|1601.2|1600|40
1654264550000|2022-06-03 13:55:50|1601.7|1600.5|1601.9|1600.7|1601.9|1600.7|1601.7|1600.5|6
1654264560000|2022-06-03 13:56:00|1602|1600.8|1602|1600.8|1602.2|1601|1601.9|1600.7|44
1654264570000|2022-06-03 13:56:10|1601.9|1600.7|1602.1|1600.9|1602.3|1601.1|1601.9|1600.7|6
1654264580000|2022-06-03 13:56:20|1602.2|1601|1602.4|1601.2|1602.7|1601.5|1602.2|1601|17
1654264590000|2022-06-03 13:56:30|1602.5|1601.3|1603.3|1602.1|1603.5|1602.3|1602.4|1601.2|64
1654264600000|2022-06-03 13:56:40|1603.4|1602.2|1602.8|1601.6|1603.4|1602.2|1602.8|1601.6|11
1654264610000|2022-06-03 13:56:50|1603.4|1602.2|1603.9|1602.7|1604|1602.8|1603.3|1602.1|41
1654264620000|2022-06-03 13:57:00|1603.6|1602.4|1603.3|1602.1|1603.6|1602.4|1603.3|1602.1|45
1654264630000|2022-06-03 13:57:10|1603.4|1602.2|1603.9|1602.7|1604.2|1603|1603.4|1602.2|30
1654264640000|2022-06-03 13:57:20|1604.1|1602.9|1604.7|1603.5|1604.9|1603.7|1604|1602.8|116
1654264650000|2022-06-03 13:57:30|1604.6|1603.4|1604.2|1603|1604.7|1603.5|1604.1|1602.9|22
1654264660000|2022-06-03 13:57:40|1604.3|1603.1|1604.7|1603.5|1604.7|1603.5|1604.2|1603|42
1654264670000|2022-06-03 13:57:50|1604.6|1603.4|1604.2|1603|1604.6|1603.4|1604.1|1602.9|25
1654264680000|2022-06-03 13:58:00|1604|1602.8|1604.1|1602.9|1604.6|1603.4|1604|1602.8|73
1654264690000|2022-06-03 13:58:10|1604|1602.8|1603.8|1602.6|1604.3|1603.1|1603.8|1602.6|28
1654264700000|2022-06-03 13:58:20|1603.9|1602.7|1602.9|1601.7|1603.9|1602.7|1602.9|1601.7|64
1654264710000|2022-06-03 13:58:30|1603.1|1601.9|1602.5|1601.3|1603.1|1601.9|1602.5|1601.3|16
1654264720000|2022-06-03 13:58:40|1602.4|1601.2|1603|1601.8|1603.3|1602.1|1602.4|1601.2|41
1654264730000|2022-06-03 13:58:50|1603.1|1601.9|1603.1|1601.9|1603.2|1602|1603.1|1601.9|20
1654264740000|2022-06-03 13:59:00|1603|1601.8|1602.9|1601.7|1603.3|1602.1|1602.9|1601.7|29
1654264750000|2022-06-03 13:59:10|1603|1601.8|1602.6|1601.4|1603.1|1601.9|1602.6|1601.4|32
1654264760000|2022-06-03 13:59:20|1602.4|1601.2|1602.3|1601.1|1602.4|1601.2|1602.1|1600.9|19
1654264770000|2022-06-03 13:59:30|1602.2|1601|1602|1600.8|1602.2|1601|1602|1600.8|33
1654264780000|2022-06-03 13:59:40|1601.9|1600.7|1601.8|1600.6|1602|1600.8|1601.7|1600.5|37
1654264790000|2022-06-03 13:59:50|1601.9|1600.7|1601.9|1600.7|1601.9|1600.7|1601.7|1600.5|14
1654264800000|2022-06-03 14:00:00|1601.7|1600.5|1601.4|1600.2|1601.7|1600.5|1601.4|1600.2|27
1654264810000|2022-06-03 14:00:10|1601.3|1600.1|1600.8|1599.6|1601.3|1600.1|1600.8|1599.6|53
1654264820000|2022-06-03 14:00:20|||||||||12
1654264830000|2022-06-03 14:00:30|1600.9|1599.7|1601.3|1600.1|1601.3|1600.1|1600.8|1599.6|35
1654264840000|2022-06-03 14:00:40|1601.2|1600|1601.4|1600.2|1601.4|1600.2|1601.1|1599.9|21
1654264850000|2022-06-03 14:00:50|1601.2|1600|1601.3|1600.1|1601.6|1600.4|1601.2|1600|27
1654264860000|2022-06-03 14:01:00|1601.2|1600|1601.1|1599.9|1601.6|1600.4|1601.1|1599.9|29
1654264870000|2022-06-03 14:01:10|1601.2|1600|1600.7|1599.5|1601.2|1600|1600.7|1599.5|22
1654264880000|2022-06-03 14:01:20|1600.8|1599.6|1600.8|1599.6|1600.9|1599.7|1600.7|1599.5|12
1654264890000|2022-06-03 14:01:30|1600.9|1599.7|1600.9|1599.7|1601.2|1600|1600.7|1599.5|37
1654264900000|2022-06-03 14:01:40|1600.8|1599.6|1600.8|1599.6|1600.9|1599.7|1600.8|1599.6|15
1654264910000|2022-06-03 14:01:50|1600.6|1599.4|1600.9|1599.7|1600.9|1599.7|1600.5|1599.3|20
1654264920000|2022-06-03 14:02:00|1600.8|1599.6|1600.6|1599.4|1600.9|1599.7|1600.5|1599.3|33
1654264930000|2022-06-03 14:02:10|1600.7|1599.5|1600.6|1599.4|1600.8|1599.6|1600.5|1599.3|44
1654264940000|2022-06-03 14:02:20|1600.7|1599.5|1600.8|1599.6|1601.4|1600.2|1600.6|1599.4|30
1654264950000|2022-06-03 14:02:30|1600.6|1599.4|1600.6|1599.4|1600.6|1599.4|1600.6|1599.4|1
1654264960000|2022-06-03 14:02:40|1600.5|1599.3|1599.9|1598.7|1600.5|1599.3|1599.8|1598.6|40
1654264970000|2022-06-03 14:02:50|1600|1598.8|1599.8|1598.6|1600|1598.8|1599.7|1598.5|91
1654264980000|2022-06-03 14:03:00|1599.7|1598.5|1600.2|1599|1600.2|1599|1599.7|1598.5|40
1654264990000|2022-06-03 14:03:10|1600.3|1599.1|1600.5|1599.3|1600.7|1599.5|1600.3|1599.1|66
1654265000000|2022-06-03 14:03:20|1600.6|1599.4|1600.4|1599.2|1600.7|1599.5|1600.3|1599.1|7
1654265010000|2022-06-03 14:03:30|1600.3|1599.1|1600.1|1598.9|1600.4|1599.2|1600|1598.8|9
1654265020000|2022-06-03 14:03:40|1600.2|1599|1599.9|1598.7|1600.2|1599|1599.9|1598.7|26
1654265030000|2022-06-03 14:03:50|1600|1598.8|1600.2|1599|1600.4|1599.2|1599.8|1598.6|32
1654265040000|2022-06-03 14:04:00|1600.1|1598.9|1599.6|1598.4|1600.2|1599|1599.6|1598.4|54
1654265050000|2022-06-03 14:04:10|1599.7|1598.5|1599.5|1598.3|1599.8|1598.6|1599.5|1598.3|17
1654265060000|2022-06-03 14:04:20|1599.7|1598.5|1600|1598.8|1600|1598.8|1599.5|1598.3|22
1654265070000|2022-06-03 14:04:30|1600.2|1599|1600.4|1599.2|1600.4|1599.2|1600|1598.8|34
1654265080000|2022-06-03 14:04:40|1600.6|1599.4|1599.9|1598.7|1600.6|1599.4|1599.9|1598.7|20
1654265090000|2022-06-03 14:04:50|||||||||8
1654265100000|2022-06-03 14:05:00|1600|1598.8|1599.9|1598.7|1600.1|1598.9|1599.7|1598.5|12
1654265110000|2022-06-03 14:05:10|1600|1598.8|1599.6|1598.4|1600|1598.8|1599.6|1598.4|29
1654265120000|2022-06-03 14:05:20|1599.5|1598.3|1599.2|1598|1599.5|1598.3|1599.2|1598|19
1654265130000|2022-06-03 14:05:30|1599.1|1597.9|1599.1|1597.9|1599.1|1597.9|1599.1|1597.9|12
1654265140000|2022-06-03 14:05:40|1598.9|1597.7|1598.7|1597.5|1598.9|1597.7|1598.6|1597.4|34
1654265150000|2022-06-03 14:05:50|1598.4|1597.2|1598.4|1597.2|1598.5|1597.3|1598.4|1597.2|50
1654265160000|2022-06-03 14:06:00|1598.1|1596.9|1598.2|1597|1598.3|1597.1|1597.9|1596.7|72
1654265170000|2022-06-03 14:06:10|1598.1|1596.9|1598.1|1596.9|1598.3|1597.1|1598.1|1596.9|16
1654265180000|2022-06-03 14:06:20|1598.2|1597|1597.9|1596.7|1598.2|1597|1597.9|1596.7|5
1654265190000|2022-06-03 14:06:30|1598|1596.8|1598|1596.8|1598|1596.8|1597.9|1596.7|7
1654265200000|2022-06-03 14:06:40|1597.9|1596.7|1597.9|1596.7|1598|1596.8|1597.9|1596.7|9
1654265210000|2022-06-03 14:06:50|1598|1596.8|1598.9|1597.7|1598.9|1597.7|1598|1596.8|26
1654265220000|2022-06-03 14:07:00|1598.8|1597.6|1598.9|1597.7|1599.1|1597.9|1598.7|1597.5|21
1654265230000|2022-06-03 14:07:10|1598.8|1597.6|1598.4|1597.2|1599.1|1597.9|1598.4|1597.2|22
1654265240000|2022-06-03 14:07:20|1598.5|1597.3|1598.4|1597.2|1598.7|1597.5|1598.4|1597.2|24
1654265250000|2022-06-03 14:07:30|1598.5|1597.3|1597.8|1596.6|1598.6|1597.4|1597.8|1596.6|36
1654265260000|2022-06-03 14:07:40|1597.9|1596.7|1597.6|1596.4|1597.9|1596.7|1597.5|1596.3|7
1654265270000|2022-06-03 14:07:50|1597.9|1596.7|1597.7|1596.5|1598.1|1596.9|1597.6|1596.4|11
1654265280000|2022-06-03 14:08:00|1597.6|1596.4|1597.2|1596|1597.9|1596.7|1597.2|1596|41
1654265290000|2022-06-03 14:08:10|1597.1|1595.9|1597.3|1596.1|1597.4|1596.2|1597.1|1595.9|10
1654265300000|2022-06-03 14:08:20|1597.1|1595.9|1597.1|1595.9|1597.1|1595.9|1597.1|1595.9|20
1654265310000|2022-06-03 14:08:30|1597|1595.8|1597.4|1596.2|1597.4|1596.2|1597|1595.8|7
1654265320000|2022-06-03 14:08:40|1597.2|1596|1597.2|1596|1597.2|1596|1597.2|1596|9
1654265330000|2022-06-03 14:08:50|1597.1|1595.9|1597.1|1595.9|1597.1|1595.9|1597|1595.8|9
1654265340000|2022-06-03 14:09:00|1597|1595.8|1597.1|1595.9|1597.2|1596|1597|1595.8|31
1654265350000|2022-06-03 14:09:10|||||||||6
1654265360000|2022-06-03 14:09:20|1596.9|1595.7|1597|1595.8|1597.4|1596.2|1596.9|1595.7|11
1654265370000|2022-06-03 14:09:30|1597.1|1595.9|1597.2|1596|1597.3|1596.1|1597|1595.8|35
1654265380000|2022-06-03 14:09:40|1597.3|1596.1|1597|1595.8|1597.3|1596.1|1597|1595.8|27
1654265390000|2022-06-03 14:09:50|1597.1|1595.9|1597.2|1596|1597.3|1596.1|1597.1|1595.9|5
1654265400000|2022-06-03 14:10:00|1597.1|1595.9|1597.2|1596|1597.2|1596|1596.9|1595.7|26
1654265410000|2022-06-03 14:10:10|1597|1595.8|1597.1|1595.9|1597.2|1596|1597|1595.8|20
1654265420000|2022-06-03 14:10:20|1597|1595.8|1597.1|1595.9|1597.2|1596|1597|1595.8|14
1654265430000|2022-06-03 14:10:30|1597|1595.8|1596.8|1595.6|1597.1|1595.9|1596.8|1595.6|16
1654265440000|2022-06-03 14:10:40|1596.6|1595.4|1596.6|1595.4|1596.6|1595.4|1596.5|1595.3|23
1654265450000|2022-06-03 14:10:50|1596.5|1595.3|1596.8|1595.6|1596.8|1595.6|1596.5|1595.3|88
1654265460000|2022-06-03 14:11:00|1596.7|1595.5|1596.7|1595.5|1596.8|1595.6|1596.7|1595.5|23
1654265470000|2022-06-03 14:11:10|1596.5|1595.3|1596.7|1595.5|1596.7|1595.5|1596.4|1595.2|41
1654265480000|2022-06-03 14:11:20|1596.4|1595.2|1596.2|1595|1596.4|1595.2|1596.2|1595|41
1654265490000|2022-06-03 14:11:30|1596|1594.8|1596.2|1595|1596.4|1595.2|1595.9|1594.7|40
1654265500000|2022-06-03 14:11:40|1596.1|1594.9|1595.8|1594.6|1596.1|1594.9|1595.8|1594.6|8
1654265510000|2022-06-03 14:11:50|1595.9|1594.7|1595.6|1594.4|1596|1594.8|1595.6|1594.4|30
1654265520000|2022-06-03 14:12:00|1595.5|1594.3|1595.3|1594.1|1595.6|1594.4|1595.3|1594.1|54
1654265530000|2022-06-03 14:12:10|1595.4|1594.2|1595.5|1594.3|1595.5|1594.3|1595.3|1594.1|10
1654265540000|2022-06-03 14:12:20|1595.6|1594.4|1595.4|1594.2|1596|1594.8|1595.3|1594.1|46
1654265550000|2022-06-03 14:12:30|1595.3|1594.1|1595.3|1594.1|1595.4|1594.2|1595.3|1594.1|7
1654265560000|2022-06-03 14:12:40|1595.4|1594.2|1595.8|1594.6|1595.8|1594.6|1595.4|1594.2|54
1654265570000|2022-06-03 14:12:50|1596|1594.8|1596.3|1595.1|1596.3|1595.1|1596|1594.8|76
1654265580000|2022-06-03 14:13:00|1596.2|1595|1596.9|1595.7|1596.9|1595.7|1596.2|1595|42
1654265590000|2022-06-03 14:13:10|1597.2|1596|1597.4|1596.2|1597.7|1596.5|1597.2|1596|23
1654265600000|2022-06-03 14:13:20|1597.2|1596|1597.4|1596.2|1597.5|1596.3|1597.2|1596|38
1654265610000|2022-06-03 14:13:30|1597.2|1596|1597.2|1596|1597.2|1596|1597.2|1596|3
1654265620000|2022-06-03 14:13:40|1597.5|1596.3|1597.4|1596.2|1597.5|1596.3|1597.4|1596.2|8
1654265630000|2022-06-03 14:13:50|1597.5|1596.3|1597.4|1596.2|1597.5|1596.3|1597.4|1596.2|2
1654265640000|2022-06-03 14:14:00|1597.5|1596.3|1597.2|1596|1597.5|1596.3|1597|1595.8|32
1654265650000|2022-06-03 14:14:10|1597.1|1595.9|1597.2|1596|1597.3|1596.1|1597|1595.8|39
1654265660000|2022-06-03 14:14:20|1597.4|1596.2|1598.1|1596.9|1598.1|1596.9|1597.4|1596.2|54
1654265670000|2022-06-03 14:14:30|1598.2|1597|1597.7|1596.5|1598.5|1597.3|1597.7|1596.5|40
1654265680000|2022-06-03 14:14:40|1597.8|1596.6|1597.4|1596.2|1597.9|1596.7|1597.4|1596.2|4
1654265690000|2022-06-03 14:14:50|1597.3|1596.1|1597|1595.8|1597.5|1596.3|1597|1595.8|34
1654265700000|2022-06-03 14:15:00|1596.8|1595.6|1596.8|1595.6|1597|1595.8|1596.5|1595.3|50
1654265710000|2022-06-03 14:15:10|1596.7|1595.5|1597|1595.8|1597.1|1595.9|1596.6|1595.4|9
1654265720000|2022-06-03 14:15:20|1597.1|1595.9|1596.8|1595.6|1597.1|1595.9|1596.8|1595.6|31
1654265730000|2022-06-03 14:15:30|1596.9|1595.7|1596.9|1595.7|1596.9|1595.7|1596.8|1595.6|32
1654265740000|2022-06-03 14:15:40|1596.6|1595.4|1596.4|1595.2|1596.7|1595.5|1596.3|1595.1|29
1654265750000|2022-06-03 14:15:50|1596.6|1595.4|1596.9|1595.7|1596.9|1595.7|1596.6|1595.4|5
1654265760000|2022-06-03 14:16:00|1597.1|1595.9|1597.2|1596|1597.2|1596|1596.9|1595.7|47
1654265770000|2022-06-03 14:16:10|1597.3|1596.1|1597.5|1596.3|1597.8|1596.6|1597.2|1596|50
1654265780000|2022-06-03 14:16:20|1597.6|1596.4|1597.6|1596.4|1597.6|1596.4|1597.5|1596.3|22
1654265790000|2022-06-03 14:16:30|1597.5|1596.3|1597.3|1596.1|1597.6|1596.4|1597.3|1596.1|20
1654265800000|2022-06-03 14:16:40|1597.2|1596|1597.2|1596|1597.3|1596.1|1597.2|1596|13
1654265810000|2022-06-03 14:16:50|1597.3|1596.1|1597.3|1596.1|1597.3|1596.1|1597.1|1595.9|5
1654265820000|2022-06-03 14:17:00|1597.2|1596|1596.5|1595.3|1597.2|1596|1596.5|1595.3|20
1654265830000|2022-06-03 14:17:10|1596.3|1595.1|1596.7|1595.5|1596.8|1595.6|1596.3|1595.1|23
1654265840000|2022-06-03 14:17:20|1596.6|1595.4|1596.3|1595.1|1596.7|1595.5|1596.3|1595.1|30
1654265850000|2022-06-03 14:17:30|1596.5|1595.3|1597.1|1595.9|1597.1|1595.9|1596.5|1595.3|19
1654265860000|2022-06-03 14:17:40|1597|1595.8|1596.9|1595.7|1597.2|1596|1596.7|1595.5|14
1654265870000|2022-06-03 14:17:50|1596.8|1595.6|1596.9|1595.7|1597.2|1596|1596.8|1595.6|22
1654265880000|2022-06-03 14:18:00|1596.8|1595.6|1596.2|1595|1597|1595.8|1596.2|1595|50
1654265890000|2022-06-03 14:18:10|1596.7|1595.5|1596.6|1595.4|1596.9|1595.7|1596.6|1595.4|14
1654265900000|2022-06-03 14:18:20|1596.9|1595.7|1596.6|1595.4|1596.9|1595.7|1596.6|1595.4|7
1654265910000|2022-06-03 14:18:30|1596.5|1595.3|1597|1595.8|1597|1595.8|1596.5|1595.3|19
1654265920000|2022-06-03 14:18:40|1596.8|1595.6|1596.8|1595.6|1596.8|1595.6|1596.8|1595.6|1
1654265930000|2022-06-03 14:18:50|1596.7|1595.5|1596.3|1595.1|1596.7|1595.5|1596.3|1595.1|14
1654265940000|2022-06-03 14:19:00|1596.1|1594.9|1596|1594.8|1596.2|1595|1596|1594.8|18
1654265950000|2022-06-03 14:19:10|||||||||5
1654265960000|2022-06-03 14:19:20|||||||||1
1654265970000|2022-06-03 14:19:30|1595.9|1594.7|1595.9|1594.7|1595.9|1594.7|1595.8|1594.6|36
1654265980000|2022-06-03 14:19:40|1595.7|1594.5|1595.9|1594.7|1595.9|1594.7|1595.7|1594.5|34
1654265990000|2022-06-03 14:19:50|1596.1|1594.9|1596.5|1595.3|1596.5|1595.3|1596.1|1594.9|15
1654266000000|2022-06-03 14:20:00|1596.4|1595.2|1596.3|1595.1|1596.4|1595.2|1595.9|1594.7|26
1654266010000|2022-06-03 14:20:10|1596.4|1595.2|1597|1595.8|1597.1|1595.9|1596.4|1595.2|31
1654266020000|2022-06-03 14:20:20|1596.9|1595.7|1597.3|1596.1|1597.4|1596.2|1596.9|1595.7|5
1654266030000|2022-06-03 14:20:30|1597.2|1596|1597.2|1596|1597.2|1596|1597.1|1595.9|4
1654266040000|2022-06-03 14:20:40|1597.1|1595.9|1596.8|1595.6|1597.1|1595.9|1596.8|1595.6|6
1654266050000|2022-06-03 14:20:50|1596.9|1595.7|1597.1|1595.9|1597.2|1596|1596.9|1595.7|1
1654266060000|2022-06-03 14:21:00|1597|1595.8|1596.6|1595.4|1597.1|1595.9|1596.5|1595.3|12
1654266070000|2022-06-03 14:21:10|1596.7|1595.5|1596.1|1594.9|1596.7|1595.5|1596.1|1594.9|2
1654266080000|2022-06-03 14:21:20|1596.2|1595|1596.2|1595|1596.3|1595.1|1596|1594.8|22
1654266090000|2022-06-03 14:21:30|1596|1594.8|1595.9|1594.7|1596|1594.8|1595.9|1594.7|12
1654266100000|2022-06-03 14:21:40|1595.8|1594.6|1595.6|1594.4|1595.9|1594.7|1595.6|1594.4|18
1654266110000|2022-06-03 14:21:50|1595.5|1594.3|1595.5|1594.3|1595.6|1594.4|1595.5|1594.3|24
1654266120000|2022-06-03 14:22:00|1595.6|1594.4|1595.4|1594.2|1595.6|1594.4|1595|1593.8|57
1654266130000|2022-06-03 14:22:10|1595.3|1594.1|1595.5|1594.3|1595.5|1594.3|1595.2|1594|36
1654266140000|2022-06-03 14:22:20|1595.4|1594.2|1595.4|1594.2|1595.4|1594.2|1595.2|1594|15
1654266150000|2022-06-03 14:22:30|1595.3|1594.1|1595.5|1594.3|1595.5|1594.3|1595.1|1593.9|26
1654266160000|2022-06-03 14:22:40|1595.4|1594.2|1595.6|1594.4|1595.7|1594.5|1595.4|1594.2|10
1654266170000|2022-06-03 14:22:50|1595.7|1594.5|1595.6|1594.4|1595.7|1594.5|1595.6|1594.4|19
1654266180000|2022-06-03 14:23:00|1595.7|1594.5|1595.7|1594.5|1595.7|1594.5|1595.6|1594.4|14
1654266190000|2022-06-03 14:23:10|1595.4|1594.2|1595.1|1593.9|1595.4|1594.2|1595.1|1593.9|115
1654266200000|2022-06-03 14:23:20|1595.2|1594|1595.5|1594.3|1595.7|1594.5|1595.2|1594|45
1654266210000|2022-06-03 14:23:30|1595.4|1594.2|1595.5|1594.3|1595.7|1594.5|1595.4|1594.2|8
1654266220000|2022-06-03 14:23:40|1595.4|1594.2|1595.2|1594|1595.5|1594.3|1595.2|1594|27
1654266230000|2022-06-03 14:23:50|1595.1|1593.9|1595.2|1594|1595.2|1594|1595.1|1593.9|16
1654266240000|2022-06-03 14:24:00|1595.1|1593.9|1594.9|1593.7|1595.2|1594|1594.8|1593.6|34
1654266250000|2022-06-03 14:24:10|1594.7|1593.5|1595.1|1593.9|1595.1|1593.9|1594.7|1593.5|39
1654266260000|2022-06-03 14:24:20|1595|1593.8|1594.9|1593.7|1595|1593.8|1594.9|1593.7|5
1654266270000|2022-06-03 14:24:30|1595|1593.8|1595.2|1594|1595.2|1594|1595|1593.8|17
1654266280000|2022-06-03 14:24:40|1595.1|1593.9|1595.2|1594|1595.2|1594|1595|1593.8|16
1654266290000|2022-06-03 14:24:50|1595.1|1593.9|1595.1|1593.9|1595.1|1593.9|1595|1593.8|8
1654266300000|2022-06-03 14:25:00|1594.9|1593.7|1595.3|1594.1|1595.3|1594.1|1594.8|1593.6|33
1654266310000|2022-06-03 14:25:10|1595.4|1594.2|1595.4|1594.2|1595.5|1594.3|1595.3|1594.1|11
1654266320000|2022-06-03 14:25:20|1595.5|1594.3|1595.1|1593.9|1595.5|1594.3|1595.1|1593.9|12
1654266330000|2022-06-03 14:25:30|1595|1593.8|1594.9|1593.7|1595|1593.8|1594.8|1593.6|53
1654266340000|2022-06-03 14:25:40|1595.1|1593.9|1595.4|1594.2|1595.4|1594.2|1595|1593.8|25
1654266350000|2022-06-03 14:25:50|1595.5|1594.3|1595.5|1594.3|1595.5|1594.3|1595.5|1594.3|56
1654266360000|2022-06-03 14:26:00|1595.4|1594.2|1595|1593.8|1595.4|1594.2|1595|1593.8|22
1654266370000|2022-06-03 14:26:10|1595.1|1593.9|1595.2|1594|1595.2|1594|1595|1593.8|14
1654266380000|2022-06-03 14:26:20|1595.1|1593.9|1595|1593.8|1595.2|1594|1595|1593.8|33
1654266390000|2022-06-03 14:26:30|||||||||6
1654266400000|2022-06-03 14:26:40|1594.9|1593.7|1595|1593.8|1595|1593.8|1594.8|1593.6|17
1654266410000|2022-06-03 14:26:50|1595.2|1594|1595|1593.8|1595.2|1594|1595|1593.8|25
1654266420000|2022-06-03 14:27:00|||||||||6
1654266430000|2022-06-03 14:27:10|1594.9|1593.7|1595|1593.8|1595|1593.8|1594.9|1593.7|1
1654266440000|2022-06-03 14:27:20|1594.7|1593.5|1594.8|1593.6|1594.8|1593.6|1594.7|1593.5|10
1654266450000|2022-06-03 14:27:30|1594.7|1593.5|1594.5|1593.3|1594.7|1593.5|1594.4|1593.2|41
1654266460000|2022-06-03 14:27:40|1594.7|1593.5|1594.9|1593.7|1594.9|1593.7|1594.7|1593.5|16
1654266470000|2022-06-03 14:27:50|1595.1|1593.9|1595|1593.8|1595.2|1594|1594.9|1593.7|27
1654266480000|2022-06-03 14:28:00|1594.9|1593.7|1594.7|1593.5|1594.9|1593.7|1594.4|1593.2|20
1654266490000|2022-06-03 14:28:10|1594.6|1593.4|1594.7|1593.5|1594.7|1593.5|1594.5|1593.3|13
1654266500000|2022-06-03 14:28:20|1594.6|1593.4|1595.1|1593.9|1595.1|1593.9|1594.6|1593.4|16
1654266510000|2022-06-03 14:28:30|1594.9|1593.7|1595.3|1594.1|1595.4|1594.2|1594.9|1593.7|19
1654266520000|2022-06-03 14:28:40|1595.2|1594|1595.1|1593.9|1595.4|1594.2|1595.1|1593.9|15
1654266530000|2022-06-03 14:28:50|1595|1593.8|1595|1593.8|1595.1|1593.9|1595|1593.8|14
1654266540000|2022-06-03 14:29:00|1594.9|1593.7|1594.6|1593.4|1594.9|1593.7|1594.5|1593.3|15
1654266550000|2022-06-03 14:29:10|1594.5|1593.3|1594.5|1593.3|1594.6|1593.4|1594.5|1593.3|9
1654266560000|2022-06-03 14:29:20|1594.6|1593.4|1594.7|1593.5|1594.8|1593.6|1594.6|1593.4|9
1654266570000|2022-06-03 14:29:30|1594.8|1593.6|1594.5|1593.3|1594.8|1593.6|1594.5|1593.3|6
1654266580000|2022-06-03 14:29:40|1594.6|1593.4|1595.2|1594|1595.2|1594|1594.5|1593.3|13
1654266590000|2022-06-03 14:29:50|1595|1593.8|1594.8|1593.6|1595|1593.8|1594.8|1593.6|5
1654266600000|2022-06-03 14:30:00|1594.7|1593.5|1593.9|1592.7|1594.7|1593.5|1593.7|1592.5|43
1654266610000|2022-06-03 14:30:10|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|30
1654266620000|2022-06-03 14:30:20|1593.6|1592.4|1593.5|1592.3|1593.6|1592.4|1593.5|1592.3|14
1654266630000|2022-06-03 14:30:30|1593.6|1592.4|1593.2|1592|1593.6|1592.4|1593.1|1591.9|51
1654266640000|2022-06-03 14:30:40|1593.3|1592.1|1593.3|1592.1|1593.3|1592.1|1593.2|1592|7
1654266650000|2022-06-03 14:30:50|1593.5|1592.3|1593.4|1592.2|1593.5|1592.3|1593.4|1592.2|17
1654266660000|2022-06-03 14:31:00|1593.3|1592.1|1593.6|1592.4|1593.6|1592.4|1593.2|1592|47
1654266670000|2022-06-03 14:31:10|1593.5|1592.3|1593.2|1592|1593.6|1592.4|1593.2|1592|42
1654266680000|2022-06-03 14:31:20|1593.3|1592.1|1593.8|1592.6|1593.8|1592.6|1593.3|1592.1|22
1654266690000|2022-06-03 14:31:30|1593.7|1592.5|1594|1592.8|1594.1|1592.9|1593.7|1592.5|37
1654266700000|2022-06-03 14:31:40|1594.1|1592.9|1594|1592.8|1594.3|1593.1|1593.9|1592.7|26
1654266710000|2022-06-03 14:31:50|1593.9|1592.7|1594.2|1593|1594.2|1593|1593.8|1592.6|74
1654266720000|2022-06-03 14:32:00|1594.1|1592.9|1594.2|1593|1594.2|1593|1593.9|1592.7|91
1654266730000|2022-06-03 14:32:10|||||||||17
1654266740000|2022-06-03 14:32:20|1594.1|1592.9|1593.9|1592.7|1594.2|1593|1593.9|1592.7|18
1654266750000|2022-06-03 14:32:30|1594|1592.8|1593.9|1592.7|1594|1592.8|1593.9|1592.7|12
1654266760000|2022-06-03 14:32:40|1594|1592.8|1593.9|1592.7|1594|1592.8|1593.9|1592.7|19
1654266770000|2022-06-03 14:32:50|1594|1592.8|1595|1593.8|1595|1593.8|1593.9|1592.7|39
1654266780000|2022-06-03 14:33:00|1594.7|1593.5|1594.4|1593.2|1594.8|1593.6|1594.4|1593.2|46
1654266790000|2022-06-03 14:33:10|1594.2|1593|1594.2|1593|1594.2|1593|1594.2|1593|4
1654266800000|2022-06-03 14:33:20|1594.3|1593.1|1594.5|1593.3|1594.5|1593.3|1594.3|1593.1|19
1654266810000|2022-06-03 14:33:30|1594.4|1593.2|1594.4|1593.2|1594.7|1593.5|1594.4|1593.2|16
1654266820000|2022-06-03 14:33:40|1594.5|1593.3|1594.7|1593.5|1594.7|1593.5|1594.5|1593.3|3
1654266830000|2022-06-03 14:33:50|1594.6|1593.4|1594.5|1593.3|1594.6|1593.4|1594.5|1593.3|16
1654266840000|2022-06-03 14:34:00|1594.2|1593|1594.2|1593|1594.2|1593|1593.7|1592.5|52
1654266850000|2022-06-03 14:34:10|1594.4|1593.2|1594.4|1593.2|1594.5|1593.3|1594.3|1593.1|60
1654266860000|2022-06-03 14:34:20|1594.3|1593.1|1594.5|1593.3|1594.6|1593.4|1594.3|1593.1|26
1654266870000|2022-06-03 14:34:30|1594.6|1593.4|1594.5|1593.3|1594.6|1593.4|1594.5|1593.3|2
1654266880000|2022-06-03 14:34:40|1594.8|1593.6|1594.8|1593.6|1595.1|1593.9|1594.8|1593.6|36
1654266890000|2022-06-03 14:34:50|||||||||21
1654266900000|2022-06-03 14:35:00|1595.1|1593.9|1595.1|1593.9|1595.3|1594.1|1595|1593.8|16
1654266910000|2022-06-03 14:35:10|1595|1593.8|1594.8|1593.6|1595.3|1594.1|1594.8|1593.6|16
1654266920000|2022-06-03 14:35:20|1594.6|1593.4|1594.6|1593.4|1594.6|1593.4|1594.5|1593.3|11
1654266930000|2022-06-03 14:35:30|1594.5|1593.3|1594.4|1593.2|1594.5|1593.3|1594.4|1593.2|8
1654266940000|2022-06-03 14:35:40|1594.5|1593.3|1594.7|1593.5|1594.7|1593.5|1594.3|1593.1|19
1654266950000|2022-06-03 14:35:50|1594.9|1593.7|1594.7|1593.5|1594.9|1593.7|1594.7|1593.5|5
1654266960000|2022-06-03 14:36:00|1594.8|1593.6|1594.7|1593.5|1594.8|1593.6|1594.7|1593.5|7
1654266970000|2022-06-03 14:36:10|1594.8|1593.6|1594.7|1593.5|1594.8|1593.6|1594.7|1593.5|3
1654266980000|2022-06-03 14:36:20|1594.6|1593.4|1594.6|1593.4|1594.6|1593.4|1594.6|1593.4|43
1654266990000|2022-06-03 14:36:30|1594.5|1593.3|1594.6|1593.4|1594.6|1593.4|1594.5|1593.3|14
1654267000000|2022-06-03 14:36:40|1594.8|1593.6|1594.7|1593.5|1594.8|1593.6|1594.7|1593.5|15
1654267010000|2022-06-03 14:36:50|1594.6|1593.4|1594.6|1593.4|1594.7|1593.5|1594.6|1593.4|13
1654267020000|2022-06-03 14:37:00|1594.7|1593.5|1594.8|1593.6|1594.8|1593.6|1594.7|1593.5|18
1654267030000|2022-06-03 14:37:10|1595|1593.8|1594.9|1593.7|1595.1|1593.9|1594.8|1593.6|43
1654267040000|2022-06-03 14:37:20|1595|1593.8|1594.8|1593.6|1595.1|1593.9|1594.8|1593.6|35
1654267050000|2022-06-03 14:37:30|1594.9|1593.7|1594.8|1593.6|1594.9|1593.7|1594.8|1593.6|9
1654267060000|2022-06-03 14:37:40|1594.9|1593.7|1594.9|1593.7|1594.9|1593.7|1594.9|1593.7|4
1654267070000|2022-06-03 14:37:50|||||||||15
1654267080000|2022-06-03 14:38:00|||||||||4
1654267090000|2022-06-03 14:38:10|1595.3|1594.1|1595.3|1594.1|1595.3|1594.1|1595.3|1594.1|6
1654267100000|2022-06-03 14:38:20|1595.4|1594.2|1595.7|1594.5|1596|1594.8|1595.2|1594|65
1654267110000|2022-06-03 14:38:30|1595.8|1594.6|1596.2|1595|1596.3|1595.1|1595.8|1594.6|24
1654267120000|2022-06-03 14:38:40|1596.3|1595.1|1596.3|1595.1|1596.7|1595.5|1596.2|1595|59
1654267130000|2022-06-03 14:38:50|1596.2|1595|1596.5|1595.3|1596.5|1595.3|1596.2|1595|9
1654267140000|2022-06-03 14:39:00|1596.4|1595.2|1596.1|1594.9|1596.4|1595.2|1596.1|1594.9|29
1654267150000|2022-06-03 14:39:10|1596.2|1595|1595.9|1594.7|1596.2|1595|1595.9|1594.7|9
1654267160000|2022-06-03 14:39:20|1596|1594.8|1595.7|1594.5|1596|1594.8|1595.6|1594.4|33
1654267170000|2022-06-03 14:39:30|1595.6|1594.4|1595.8|1594.6|1595.9|1594.7|1595.6|1594.4|20
1654267180000|2022-06-03 14:39:40|1595.9|1594.7|1595.9|1594.7|1595.9|1594.7|1595.9|1594.7|53
1654267190000|2022-06-03 14:39:50|1595.8|1594.6|1595.8|1594.6|1595.9|1594.7|1595.8|1594.6|7
1654267200000|2022-06-03 14:40:00|1595.7|1594.5|1595.5|1594.3|1595.7|1594.5|1595.5|1594.3|16
1654267210000|2022-06-03 14:40:10|1595.6|1594.4|1595.4|1594.2|1595.6|1594.4|1595.3|1594.1|5
1654267220000|2022-06-03 14:40:20|1595.3|1594.1|1595|1593.8|1595.3|1594.1|1595|1593.8|9
1654267230000|2022-06-03 14:40:30|1594.7|1593.5|1594.6|1593.4|1594.7|1593.5|1594.4|1593.2|19
1654267240000|2022-06-03 14:40:40|1594.8|1593.6|1594.7|1593.5|1594.8|1593.6|1594.7|1593.5|6
1654267250000|2022-06-03 14:40:50|1594.8|1593.6|1594.8|1593.6|1595|1593.8|1594.8|1593.6|18
1654267260000|2022-06-03 14:41:00|1594.7|1593.5|1594.7|1593.5|1594.8|1593.6|1594.7|1593.5|15
1654267270000|2022-06-03 14:41:10|1594.4|1593.2|1594.6|1593.4|1594.6|1593.4|1594.4|1593.2|13
1654267280000|2022-06-03 14:41:20|1594.5|1593.3|1594.6|1593.4|1594.6|1593.4|1594.5|1593.3|5
1654267290000|2022-06-03 14:41:30|1594.5|1593.3|1594.6|1593.4|1594.6|1593.4|1594.5|1593.3|8
1654267300000|2022-06-03 14:41:40|1594.5|1593.3|1594.4|1593.2|1594.6|1593.4|1594.4|1593.2|6
1654267310000|2022-06-03 14:41:50|1594.1|1592.9|1594.1|1592.9|1594.1|1592.9|1594.1|1592.9|33
1654267320000|2022-06-03 14:42:00|1593.9|1592.7|1593.8|1592.6|1594.1|1592.9|1593.3|1592.1|42
1654267330000|2022-06-03 14:42:10|1593.9|1592.7|1593.4|1592.2|1593.9|1592.7|1593.4|1592.2|24
1654267340000|2022-06-03 14:42:20|1593.3|1592.1|1593.3|1592.1|1593.3|1592.1|1593.3|1592.1|4
1654267350000|2022-06-03 14:42:30|1593.1|1591.9|1593.3|1592.1|1593.3|1592.1|1593.1|1591.9|33
1654267360000|2022-06-03 14:42:40|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|1593.3|1592.1|7
1654267370000|2022-06-03 14:42:50|1593.3|1592.1|1593.4|1592.2|1593.4|1592.2|1593.3|1592.1|10
1654267380000|2022-06-03 14:43:00|1593.5|1592.3|1593.6|1592.4|1593.6|1592.4|1593.5|1592.3|5
1654267390000|2022-06-03 14:43:10|||||||||2
1654267400000|2022-06-03 14:43:20|1593.5|1592.3|1593.4|1592.2|1593.5|1592.3|1593.4|1592.2|16
1654267410000|2022-06-03 14:43:30|1593.5|1592.3|1593.6|1592.4|1593.6|1592.4|1593.4|1592.2|8
1654267420000|2022-06-03 14:43:40|1593.4|1592.2|1593.3|1592.1|1593.4|1592.2|1593.3|1592.1|21
1654267430000|2022-06-03 14:43:50|1593.1|1591.9|1593.1|1591.9|1593.1|1591.9|1592.9|1591.7|31
1654267440000|2022-06-03 14:44:00|1592.9|1591.7|1593|1591.8|1593.1|1591.9|1592.9|1591.7|101
1654267450000|2022-06-03 14:44:10|1593.1|1591.9|1593.2|1592|1593.3|1592.1|1593.1|1591.9|20
1654267460000|2022-06-03 14:44:20|1593.3|1592.1|1593.6|1592.4|1593.6|1592.4|1593.3|1592.1|25
1654267470000|2022-06-03 14:44:30|1593.8|1592.6|1594.1|1592.9|1594.1|1592.9|1593.8|1592.6|27
1654267480000|2022-06-03 14:44:40|1594|1592.8|1593.6|1592.4|1594.1|1592.9|1593.5|1592.3|58
1654267490000|2022-06-03 14:44:50|1593.7|1592.5|1594.1|1592.9|1594.3|1593.1|1593.7|1592.5|36
1654267500000|2022-06-03 14:45:00|1594.3|1593.1|1594|1592.8|1594.3|1593.1|1593.9|1592.7|13
1654267510000|2022-06-03 14:45:10|1593.9|1592.7|1593.9|1592.7|1593.9|1592.7|1593.7|1592.5|7
1654267520000|2022-06-03 14:45:20|1594.1|1592.9|1594.2|1593|1594.3|1593.1|1594|1592.8|22
1654267530000|2022-06-03 14:45:30|1594.3|1593.1|1594.1|1592.9|1594.3|1593.1|1594.1|1592.9|8
1654267540000|2022-06-03 14:45:40|1594.3|1593.1|1594.4|1593.2|1594.6|1593.4|1594.3|1593.1|11
1654267550000|2022-06-03 14:45:50|1594.5|1593.3|1594.8|1593.6|1594.8|1593.6|1594.5|1593.3|10
1654267560000|2022-06-03 14:46:00|1594.7|1593.5|1594.1|1592.9|1594.7|1593.5|1594.1|1592.9|18
1654267570000|2022-06-03 14:46:10|1594.2|1593|1593.9|1592.7|1594.2|1593|1593.8|1592.6|17
1654267580000|2022-06-03 14:46:20|1593.8|1592.6|1594.1|1592.9|1594.1|1592.9|1593.8|1592.6|20
1654267590000|2022-06-03 14:46:30|1594|1592.8|1594.8|1593.6|1594.8|1593.6|1593.9|1592.7|29
1654267600000|2022-06-03 14:46:40|1594.7|1593.5|1594.9|1593.7|1594.9|1593.7|1594.5|1593.3|14
1654267610000|2022-06-03 14:46:50|1594.8|1593.6|1594.9|1593.7|1595.3|1594.1|1594.6|1593.4|12
1654267620000|2022-06-03 14:47:00|1594.8|1593.6|1594.7|1593.5|1594.9|1593.7|1594.6|1593.4|15
1654267630000|2022-06-03 14:47:10|1594.9|1593.7|1594.9|1593.7|1594.9|1593.7|1594.9|1593.7|2
1654267640000|2022-06-03 14:47:20|1594.7|1593.5|1594.4|1593.2|1594.9|1593.7|1594.4|1593.2|4
1654267650000|2022-06-03 14:47:30|1594.6|1593.4|1594.4|1593.2|1594.6|1593.4|1594.3|1593.1|16
1654267660000|2022-06-03 14:47:40|1594.2|1593|1594.2|1593|1594.4|1593.2|1594.2|1593|6
1654267670000|2022-06-03 14:47:50|1594.1|1592.9|1594.3|1593.1|1594.4|1593.2|1594.1|1592.9|44
1654267680000|2022-06-03 14:48:00|1594.5|1593.3|1594.5|1593.3|1594.5|1593.3|1594.3|1593.1|20
1654267690000|2022-06-03 14:48:10|1594.3|1593.1|1594.3|1593.1|1594.3|1593.1|1594.3|1593.1|1
1654267700000|2022-06-03 14:48:20|1594.2|1593|1593.8|1592.6|1594.2|1593|1593.8|1592.6|7
1654267710000|2022-06-03 14:48:30|1593.7|1592.5|1593.8|1592.6|1593.8|1592.6|1593.6|1592.4|19
1654267720000|2022-06-03 14:48:40|1593.7|1592.5|1593.8|1592.6|1594|1592.8|1593.7|1592.5|30
1654267730000|2022-06-03 14:48:50|1594.1|1592.9|1594.5|1593.3|1594.6|1593.4|1594.1|1592.9|38
1654267740000|2022-06-03 14:49:00|1594.6|1593.4|1594.3|1593.1|1594.7|1593.5|1594.3|1593.1|62
1654267750000|2022-06-03 14:49:10|1594.6|1593.4|1594.6|1593.4|1594.6|1593.4|1594.6|1593.4|3
1654267760000|2022-06-03 14:49:20|1594.8|1593.6|1594.5|1593.3|1595.1|1593.9|1594.5|1593.3|25
1654267770000|2022-06-03 14:49:30|1594.7|1593.5|1594.8|1593.6|1594.8|1593.6|1594.6|1593.4|27
1654267780000|2022-06-03 14:49:40|1594.7|1593.5|1594.8|1593.6|1594.8|1593.6|1594.6|1593.4|12
1654267790000|2022-06-03 14:49:50|1594.9|1593.7|1594.9|1593.7|1594.9|1593.7|1594.9|1593.7|10
1654267800000|2022-06-03 14:50:00|1595|1593.8|1595.5|1594.3|1595.5|1594.3|1594.9|1593.7|30
1654267810000|2022-06-03 14:50:10|1595.4|1594.2|1594.9|1593.7|1595.4|1594.2|1594.7|1593.5|72
1654267820000|2022-06-03 14:50:20|1594.8|1593.6|1594.9|1593.7|1594.9|1593.7|1594.7|1593.5|118
1654267830000|2022-06-03 14:50:30|1595|1593.8|1595|1593.8|1595.2|1594|1594.9|1593.7|87
1654267840000|2022-06-03 14:50:40|1594.9|1593.7|1594.9|1593.7|1594.9|1593.7|1594.8|1593.6|22
1654267850000|2022-06-03 14:50:50|1595|1593.8|1595.5|1594.3|1595.7|1594.5|1594.9|1593.7|33
1654267860000|2022-06-03 14:51:00|1595.4|1594.2|1595|1593.8|1595.4|1594.2|1595|1593.8|14
1654267870000|2022-06-03 14:51:10|1594.9|1593.7|1594.7|1593.5|1594.9|1593.7|1594.7|1593.5|12
1654267880000|2022-06-03 14:51:20|1595|1593.8|1595.1|1593.9|1595.2|1594|1595|1593.8|20
1654267890000|2022-06-03 14:51:30|1595|1593.8|1595.2|1594|1595.2|1594|1594.9|1593.7|8
1654267900000|2022-06-03 14:51:40|1595.1|1593.9|1595.8|1594.6|1595.8|1594.6|1595.1|1593.9|18
1654267910000|2022-06-03 14:51:50|1595.9|1594.7|1595.5|1594.3|1596|1594.8|1595.5|1594.3|9
1654267920000|2022-06-03 14:52:00|1595.2|1594|1595|1593.8|1595.2|1594|1595|1593.8|18
1654267930000|2022-06-03 14:52:10|1594.7|1593.5|1594.7|1593.5|1594.7|1593.5|1594.6|1593.4|35
1654267940000|2022-06-03 14:52:20|1594.5|1593.3|1594.4|1593.2|1594.5|1593.3|1594.3|1593.1|45
1654267950000|2022-06-03 14:52:30|1594.5|1593.3|1594.5|1593.3|1594.5|1593.3|1594.4|1593.2|8
1654267960000|2022-06-03 14:52:40|1594.4|1593.2|1594.2|1593|1594.5|1593.3|1594.2|1593|22
1654267970000|2022-06-03 14:52:50|1594|1592.8|1594.2|1593|1594.2|1593|1594|1592.8|28
1654267980000|2022-06-03 14:53:00|1594|1592.8|1594|1592.8|1594|1592.8|1594|1592.8|17
1654267990000|2022-06-03 14:53:10|1593.7|1592.5|1594.2|1593|1594.2|1593|1593.7|1592.5|19
1654268000000|2022-06-03 14:53:20|1594.5|1593.3|1594.5|1593.3|1594.5|1593.3|1594.4|1593.2|20
1654268010000|2022-06-03 14:53:30|1594.7|1593.5|1594.7|1593.5|1594.7|1593.5|1594.7|1593.5|5
1654268020000|2022-06-03 14:53:40|1594.8|1593.6|1595.3|1594.1|1595.5|1594.3|1594.7|1593.5|24
1654268030000|2022-06-03 14:53:50|1595.2|1594|1595.1|1593.9|1595.2|1594|1595|1593.8|9
1654268040000|2022-06-03 14:54:00|1595|1593.8|1595.3|1594.1|1595.3|1594.1|1595|1593.8|17
1654268050000|2022-06-03 14:54:10|1595.2|1594|1595.3|1594.1|1595.3|1594.1|1595.2|1594|25
1654268060000|2022-06-03 14:54:20|1595.2|1594|1595.1|1593.9|1595.3|1594.1|1595.1|1593.9|28
1654268070000|2022-06-03 14:54:30|1594.8|1593.6|1594.8|1593.6|1594.8|1593.6|1594.8|1593.6|3
1654268080000|2022-06-03 14:54:40|1594.7|1593.5|1595.1|1593.9|1595.2|1594|1594.6|1593.4|24
1654268090000|2022-06-03 14:54:50|1595.2|1594|1595|1593.8|1595.2|1594|1595|1593.8|31
1654268100000|2022-06-03 14:55:00|1594.7|1593.5|1594.7|1593.5|1594.9|1593.7|1594.7|1593.5|25
1654268110000|2022-06-03 14:55:10|1594.5|1593.3|1594.5|1593.3|1594.5|1593.3|1594.5|1593.3|11
1654268120000|2022-06-03 14:55:20|1594.4|1593.2|1594.5|1593.3|1594.5|1593.3|1594.4|1593.2|23
1654268130000|2022-06-03 14:55:30|1594.4|1593.2|1594.2|1593|1594.4|1593.2|1594.2|1593|8
1654268140000|2022-06-03 14:55:40|1594.1|1592.9|1594|1592.8|1594.2|1593|1593.7|1592.5|22
1654268150000|2022-06-03 14:55:50|||||||||9
1654268160000|2022-06-03 14:56:00|1593.9|1592.7|1593.7|1592.5|1593.9|1592.7|1593.7|1592.5|35
1654268170000|2022-06-03 14:56:10|1593.9|1592.7|1593.9|1592.7|1594|1592.8|1593.9|1592.7|10
1654268180000|2022-06-03 14:56:20|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|8
1654268190000|2022-06-03 14:56:30|1593.8|1592.6|1593.9|1592.7|1594|1592.8|1593.8|1592.6|10
1654268200000|2022-06-03 14:56:40|1593.8|1592.6|1593.9|1592.7|1593.9|1592.7|1593.8|1592.6|8
1654268210000|2022-06-03 14:56:50|||||||||7
1654268220000|2022-06-03 14:57:00|1594|1592.8|1594.4|1593.2|1594.5|1593.3|1593.9|1592.7|42
1654268230000|2022-06-03 14:57:10|1594.2|1593|1594.2|1593|1594.2|1593|1594.2|1593|21
1654268240000|2022-06-03 14:57:20|1594.4|1593.2|1594.5|1593.3|1594.5|1593.3|1594.4|1593.2|18
1654268250000|2022-06-03 14:57:30|1594.7|1593.5|1595|1593.8|1595|1593.8|1594.7|1593.5|58
1654268260000|2022-06-03 14:57:40|1594.7|1593.5|1594.9|1593.7|1594.9|1593.7|1594.7|1593.5|55
1654268270000|2022-06-03 14:57:50|1594.8|1593.6|1595.1|1593.9|1595.2|1594|1594.7|1593.5|10
1654268280000|2022-06-03 14:58:00|1595.2|1594|1595.5|1594.3|1595.5|1594.3|1594.9|1593.7|39
1654268290000|2022-06-03 14:58:10|1595.7|1594.5|1595.7|1594.5|1595.7|1594.5|1595.7|1594.5|14
1654268300000|2022-06-03 14:58:20|1595.9|1594.7|1596|1594.8|1596.1|1594.9|1595.9|1594.7|17
1654268310000|2022-06-03 14:58:30|1596.1|1594.9|1596.6|1595.4|1596.7|1595.5|1596.1|1594.9|52
1654268320000|2022-06-03 14:58:40|1596.7|1595.5|1596.6|1595.4|1596.9|1595.7|1596.6|1595.4|63
1654268330000|2022-06-03 14:58:50|1596.7|1595.5|1596.1|1594.9|1596.7|1595.5|1596|1594.8|30
1654268340000|2022-06-03 14:59:00|1596|1594.8|1595.8|1594.6|1596|1594.8|1595.7|1594.5|12
1654268350000|2022-06-03 14:59:10|1595.7|1594.5|1595.4|1594.2|1595.7|1594.5|1595.3|1594.1|13
1654268360000|2022-06-03 14:59:20|1595.3|1594.1|1595.2|1594|1595.4|1594.2|1595|1593.8|63
1654268370000|2022-06-03 14:59:30|1595.1|1593.9|1595.1|1593.9|1595.1|1593.9|1595|1593.8|29
1654268380000|2022-06-03 14:59:40|1595.2|1594|1595.1|1593.9|1595.2|1594|1594.9|1593.7|10
1654268390000|2022-06-03 14:59:50|1595|1593.8|1594.4|1593.2|1595|1593.8|1594.4|1593.2|22
1654268400000|2022-06-03 15:00:00|1594.2|1593|1591.8|1590.6|1594.2|1593|1591.7|1590.5|407
1654268410000|2022-06-03 15:00:10|1591.9|1590.7|1591.8|1590.6|1592|1590.8|1591.7|1590.5|66
1654268420000|2022-06-03 15:00:20|1592.1|1590.9|1592.3|1591.1|1592.5|1591.3|1591.9|1590.7|32
1654268430000|2022-06-03 15:00:30|1592.4|1591.2|1592.9|1591.7|1592.9|1591.7|1592.3|1591.1|100
1654268440000|2022-06-03 15:00:40|1592.8|1591.6|1593.4|1592.2|1593.5|1592.3|1592.8|1591.6|82
1654268450000|2022-06-03 15:00:50|1593.3|1592.1|1593|1591.8|1593.4|1592.2|1593|1591.8|17
1654268460000|2022-06-03 15:01:00|1592.9|1591.7|1592.9|1591.7|1593|1591.8|1592.8|1591.6|39
1654268470000|2022-06-03 15:01:10|1592.8|1591.6|1592.9|1591.7|1593|1591.8|1592.8|1591.6|15
1654268480000|2022-06-03 15:01:20|1592.8|1591.6|1592.6|1591.4|1592.8|1591.6|1592.5|1591.3|45
1654268490000|2022-06-03 15:01:30|1592.4|1591.2|1592.6|1591.4|1592.7|1591.5|1592.4|1591.2|26
1654268500000|2022-06-03 15:01:40|1592.5|1591.3|1592.5|1591.3|1592.5|1591.3|1592.5|1591.3|26
1654268510000|2022-06-03 15:01:50|1592.6|1591.4|1592.7|1591.5|1592.8|1591.6|1592.6|1591.4|21
1654268520000|2022-06-03 15:02:00|1592.8|1591.6|1592.9|1591.7|1592.9|1591.7|1592.7|1591.5|4
1654268530000|2022-06-03 15:02:10|1592.6|1591.4|1592.5|1591.3|1592.7|1591.5|1592.5|1591.3|27
1654268540000|2022-06-03 15:02:20|1592.8|1591.6|1592.5|1591.3|1592.8|1591.6|1592.5|1591.3|8
1654268550000|2022-06-03 15:02:30|1592.4|1591.2|1592.4|1591.2|1592.5|1591.3|1592.4|1591.2|35
1654268560000|2022-06-03 15:02:40|1592.5|1591.3|1592.4|1591.2|1592.5|1591.3|1592.4|1591.2|6
1654268570000|2022-06-03 15:02:50|1591.8|1590.6|1591.4|1590.2|1591.8|1590.6|1591|1589.8|159
1654268580000|2022-06-03 15:03:00|1591.5|1590.3|1591.6|1590.4|1591.6|1590.4|1591.3|1590.1|15
1654268590000|2022-06-03 15:03:10|1591.5|1590.3|1591.4|1590.2|1591.7|1590.5|1591.4|1590.2|30
1654268600000|2022-06-03 15:03:20|1591.5|1590.3|1592|1590.8|1592|1590.8|1591.5|1590.3|27
1654268610000|2022-06-03 15:03:30|1591.9|1590.7|1591.7|1590.5|1591.9|1590.7|1591.7|1590.5|13
1654268620000|2022-06-03 15:03:40|1591.8|1590.6|1591.7|1590.5|1591.8|1590.6|1591.7|1590.5|11
1654268630000|2022-06-03 15:03:50|1591.5|1590.3|1591.7|1590.5|1591.7|1590.5|1591.4|1590.2|21
1654268640000|2022-06-03 15:04:00|1591.8|1590.6|1591.7|1590.5|1591.8|1590.6|1591.7|1590.5|15
1654268650000|2022-06-03 15:04:10|1591.9|1590.7|1591.9|1590.7|1592.2|1591|1591.9|1590.7|19
1654268660000|2022-06-03 15:04:20|1591.8|1590.6|1592|1590.8|1592.2|1591|1591.8|1590.6|21
1654268670000|2022-06-03 15:04:30|1592.2|1591|1592.4|1591.2|1592.4|1591.2|1592.1|1590.9|27
1654268680000|2022-06-03 15:04:40|||||||||10
1654268690000|2022-06-03 15:04:50|1592.3|1591.1|1592.3|1591.1|1592.3|1591.1|1592.3|1591.1|33
1654268700000|2022-06-03 15:05:00|1592.2|1591|1592|1590.8|1592.2|1591|1592|1590.8|30
1654268710000|2022-06-03 15:05:10|1591.9|1590.7|1591.5|1590.3|1592.1|1590.9|1591.5|1590.3|46
1654268720000|2022-06-03 15:05:20|1591.6|1590.4|1591.5|1590.3|1591.6|1590.4|1591.4|1590.2|40
1654268730000|2022-06-03 15:05:30|1591.6|1590.4|1591.5|1590.3|1591.6|1590.4|1591.5|1590.3|32
1654268740000|2022-06-03 15:05:40|1591.6|1590.4|1591.5|1590.3|1591.9|1590.7|1591.5|1590.3|32
1654268750000|2022-06-03 15:05:50|1591.4|1590.2|1591.7|1590.5|1591.8|1590.6|1591.4|1590.2|46
1654268760000|2022-06-03 15:06:00|1591.8|1590.6|1591.8|1590.6|1591.8|1590.6|1591.8|1590.6|15
1654268770000|2022-06-03 15:06:10|1591.7|1590.5|1591.1|1589.9|1591.7|1590.5|1591.1|1589.9|44
1654268780000|2022-06-03 15:06:20|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|1590.7|1589.5|18
1654268790000|2022-06-03 15:06:30|1591.1|1589.9|1591.3|1590.1|1591.3|1590.1|1591.1|1589.9|23
1654268800000|2022-06-03 15:06:40|1591.4|1590.2|1591.3|1590.1|1591.5|1590.3|1591.3|1590.1|15
1654268810000|2022-06-03 15:06:50|1591.1|1589.9|1590.7|1589.5|1591.1|1589.9|1590.7|1589.5|24
1654268820000|2022-06-03 15:07:00|1590.9|1589.7|1590.7|1589.5|1591|1589.8|1590.7|1589.5|34
1654268830000|2022-06-03 15:07:10|1590.6|1589.4|1590.5|1589.3|1590.6|1589.4|1590.2|1589|67
1654268840000|2022-06-03 15:07:20|1590.2|1589|1590.5|1589.3|1590.5|1589.3|1590.2|1589|30
1654268850000|2022-06-03 15:07:30|1590.4|1589.2|1590.8|1589.6|1591.1|1589.9|1590.4|1589.2|20
1654268860000|2022-06-03 15:07:40|1590.7|1589.5|1590.7|1589.5|1590.8|1589.6|1590.5|1589.3|12
1654268870000|2022-06-03 15:07:50|1590.8|1589.6|1590.7|1589.5|1590.8|1589.6|1590.7|1589.5|7
1654268880000|2022-06-03 15:08:00|1590.5|1589.3|1590.5|1589.3|1590.5|1589.3|1590.5|1589.3|23
1654268890000|2022-06-03 15:08:10|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|1590.2|1589|63
1654268900000|2022-06-03 15:08:20|1590.5|1589.3|1590.2|1589|1590.5|1589.3|1590.2|1589|60
1654268910000|2022-06-03 15:08:30|1590.4|1589.2|1590.5|1589.3|1590.5|1589.3|1590.4|1589.2|30
1654268920000|2022-06-03 15:08:40|1590.7|1589.5|1590.5|1589.3|1590.7|1589.5|1590.5|1589.3|30
1654268930000|2022-06-03 15:08:50|1590.6|1589.4|1590.7|1589.5|1590.7|1589.5|1590.5|1589.3|13
1654268940000|2022-06-03 15:09:00|1590.6|1589.4|1590.6|1589.4|1590.7|1589.5|1590.6|1589.4|5
1654268950000|2022-06-03 15:09:10|1590.7|1589.5|1590.6|1589.4|1590.7|1589.5|1590.6|1589.4|4
1654268960000|2022-06-03 15:09:20|1590.7|1589.5|1591.3|1590.1|1591.4|1590.2|1590.6|1589.4|72
1654268970000|2022-06-03 15:09:30|1591.2|1590|1591|1589.8|1591.2|1590|1590.9|1589.7|9
1654268980000|2022-06-03 15:09:40|1591.1|1589.9|1591.4|1590.2|1591.5|1590.3|1591.1|1589.9|26
1654268990000|2022-06-03 15:09:50|1591.3|1590.1|1591.3|1590.1|1591.3|1590.1|1591.2|1590|6
1654269000000|2022-06-03 15:10:00|1591.2|1590|1591.5|1590.3|1591.6|1590.4|1591.2|1590|31
1654269010000|2022-06-03 15:10:10|1591.4|1590.2|1591.3|1590.1|1591.4|1590.2|1591.2|1590|18
1654269020000|2022-06-03 15:10:20|1591.5|1590.3|1591.5|1590.3|1591.5|1590.3|1591.4|1590.2|20
1654269030000|2022-06-03 15:10:30|1591.4|1590.2|1591.3|1590.1|1591.6|1590.4|1591.3|1590.1|22
1654269040000|2022-06-03 15:10:40|1591.2|1590|1590.9|1589.7|1591.2|1590|1590.7|1589.5|34
1654269050000|2022-06-03 15:10:50|1590.8|1589.6|1591.2|1590|1591.2|1590|1590.8|1589.6|19
1654269060000|2022-06-03 15:11:00|1591.4|1590.2|1591.9|1590.7|1592|1590.8|1591.3|1590.1|26
1654269070000|2022-06-03 15:11:10|1591.8|1590.6|1591.4|1590.2|1591.8|1590.6|1591.4|1590.2|13
1654269080000|2022-06-03 15:11:20|1591.3|1590.1|1591.3|1590.1|1591.4|1590.2|1591.2|1590|7
1654269090000|2022-06-03 15:11:30|1591.1|1589.9|1591.2|1590|1591.2|1590|1591.1|1589.9|15
1654269100000|2022-06-03 15:11:40|1591.3|1590.1|1591.3|1590.1|1591.4|1590.2|1591.3|1590.1|8
1654269110000|2022-06-03 15:11:50|1591.4|1590.2|1591.7|1590.5|1591.8|1590.6|1591.4|1590.2|24
1654269120000|2022-06-03 15:12:00|1591.8|1590.6|1591.5|1590.3|1591.8|1590.6|1591.5|1590.3|17
1654269130000|2022-06-03 15:12:10|1591.3|1590.1|1591.7|1590.5|1591.9|1590.7|1591.3|1590.1|9
1654269140000|2022-06-03 15:12:20|1591.5|1590.3|1591.5|1590.3|1591.5|1590.3|1591.3|1590.1|4
1654269150000|2022-06-03 15:12:30|||||||||5
1654269160000|2022-06-03 15:12:40|1591.4|1590.2|1591.4|1590.2|1591.5|1590.3|1591.4|1590.2|6
1654269170000|2022-06-03 15:12:50|1591.5|1590.3|1591.7|1590.5|1591.7|1590.5|1591.4|1590.2|34
1654269180000|2022-06-03 15:13:00|1591.6|1590.4|1591.6|1590.4|1591.7|1590.5|1591.3|1590.1|20
1654269190000|2022-06-03 15:13:10|1591.7|1590.5|1591.9|1590.7|1591.9|1590.7|1591.6|1590.4|14
1654269200000|2022-06-03 15:13:20|1592|1590.8|1592.8|1591.6|1592.9|1591.7|1591.9|1590.7|37
1654269210000|2022-06-03 15:13:30|1592.7|1591.5|1592.6|1591.4|1592.9|1591.7|1592.3|1591.1|33
1654269220000|2022-06-03 15:13:40|1592.8|1591.6|1592.8|1591.6|1592.9|1591.7|1592.7|1591.5|46
1654269230000|2022-06-03 15:13:50|1592.9|1591.7|1593.1|1591.9|1593.1|1591.9|1592.9|1591.7|36
1654269240000|2022-06-03 15:14:00|1593|1591.8|1594.1|1592.9|1594.4|1593.2|1593|1591.8|53
1654269250000|2022-06-03 15:14:10|1594.2|1593|1594.6|1593.4|1594.7|1593.5|1594.2|1593|48
1654269260000|2022-06-03 15:14:20|1594.7|1593.5|1595.2|1594|1595.2|1594|1594.7|1593.5|28
1654269270000|2022-06-03 15:14:30|1595|1593.8|1594.5|1593.3|1595.1|1593.9|1594.5|1593.3|12
1654269280000|2022-06-03 15:14:40|1594.4|1593.2|1594.3|1593.1|1594.5|1593.3|1594.3|1593.1|6
1654269290000|2022-06-03 15:14:50|1594.2|1593|1594.2|1593|1594.2|1593|1593.9|1592.7|10
1654269300000|2022-06-03 15:15:00|1594.1|1592.9|1593.9|1592.7|1594.1|1592.9|1593.6|1592.4|23
1654269310000|2022-06-03 15:15:10|1594.1|1592.9|1593.8|1592.6|1594.1|1592.9|1593.6|1592.4|12
1654269320000|2022-06-03 15:15:20|1593.7|1592.5|1593.6|1592.4|1593.7|1592.5|1593.3|1592.1|38
1654269330000|2022-06-03 15:15:30|1593.5|1592.3|1593.5|1592.3|1593.7|1592.5|1593.4|1592.2|7
1654269340000|2022-06-03 15:15:40|1593.4|1592.2|1593.4|1592.2|1593.5|1592.3|1593.4|1592.2|7
1654269350000|2022-06-03 15:15:50|1593.3|1592.1|1593.3|1592.1|1593.3|1592.1|1593.2|1592|5
1654269360000|2022-06-03 15:16:00|1593|1591.8|1593|1591.8|1593.1|1591.9|1592.8|1591.6|40
1654269370000|2022-06-03 15:16:10|1593.1|1591.9|1593.1|1591.9|1593.2|1592|1593|1591.8|11
1654269380000|2022-06-03 15:16:20|1593.3|1592.1|1593|1591.8|1593.3|1592.1|1593|1591.8|6
1654269390000|2022-06-03 15:16:30|||||||||8
1654269400000|2022-06-03 15:16:40|1593.1|1591.9|1593|1591.8|1593.1|1591.9|1593|1591.8|3
1654269410000|2022-06-03 15:16:50|1593.1|1591.9|1593.5|1592.3|1593.5|1592.3|1593.1|1591.9|9
1654269420000|2022-06-03 15:17:00|1593.4|1592.2|1593.6|1592.4|1593.8|1592.6|1593.4|1592.2|19
1654269430000|2022-06-03 15:17:10|1593.5|1592.3|1593.9|1592.7|1593.9|1592.7|1593.5|1592.3|17
1654269440000|2022-06-03 15:17:20|1594|1592.8|1593.9|1592.7|1594.1|1592.9|1593.9|1592.7|3
1654269450000|2022-06-03 15:17:30|1593.8|1592.6|1593.9|1592.7|1593.9|1592.7|1593.8|1592.6|16
1654269460000|2022-06-03 15:17:40|1594|1592.8|1593.6|1592.4|1594|1592.8|1593.6|1592.4|9
1654269470000|2022-06-03 15:17:50|1593.5|1592.3|1593.7|1592.5|1593.7|1592.5|1593.5|1592.3|19
1654269480000|2022-06-03 15:18:00|1593.5|1592.3|1593.4|1592.2|1593.5|1592.3|1593.4|1592.2|6
1654269490000|2022-06-03 15:18:10|1593.5|1592.3|1593.6|1592.4|1593.6|1592.4|1593.5|1592.3|2
1654269500000|2022-06-03 15:18:20|1593.9|1592.7|1594.1|1592.9|1594.1|1592.9|1593.8|1592.6|12
1654269510000|2022-06-03 15:18:30|1594.3|1593.1|1594.5|1593.3|1594.6|1593.4|1594.3|1593.1|23
1654269520000|2022-06-03 15:18:40|1594.7|1593.5|1595.4|1594.2|1595.5|1594.3|1594.7|1593.5|27
1654269530000|2022-06-03 15:18:50|1595.5|1594.3|1595.5|1594.3|1595.5|1594.3|1595.4|1594.2|13
1654269540000|2022-06-03 15:19:00|1595.4|1594.2|1595.4|1594.2|1595.4|1594.2|1595.4|1594.2|26
1654269550000|2022-06-03 15:19:10|1595.3|1594.1|1595.4|1594.2|1595.4|1594.2|1595.2|1594|8
1654269560000|2022-06-03 15:19:20|1595.3|1594.1|1595.3|1594.1|1595.4|1594.2|1595.3|1594.1|13
1654269570000|2022-06-03 15:19:30|1595.2|1594|1594.9|1593.7|1595.2|1594|1594.6|1593.4|53
1654269580000|2022-06-03 15:19:40|||||||||1
1654269590000|2022-06-03 15:19:50|1595.1|1593.9|1595.1|1593.9|1595.2|1594|1595.1|1593.9|1
1654269600000|2022-06-03 15:20:00|1594.9|1593.7|1594.4|1593.2|1594.9|1593.7|1594.4|1593.2|18
1654269610000|2022-06-03 15:20:10|||||||||2
1654269620000|2022-06-03 15:20:20|1594.2|1593|1594.1|1592.9|1594.3|1593.1|1594.1|1592.9|20
1654269630000|2022-06-03 15:20:30|||||||||9
1654269640000|2022-06-03 15:20:40|1594.2|1593|1594.2|1593|1594.3|1593.1|1594.2|1593|16
1654269650000|2022-06-03 15:20:50|1594.1|1592.9|1594.1|1592.9|1594.3|1593.1|1594.1|1592.9|9
1654269660000|2022-06-03 15:21:00|1594|1592.8|1594|1592.8|1594|1592.8|1594|1592.8|7
1654269670000|2022-06-03 15:21:10|1593.9|1592.7|1594.1|1592.9|1594.3|1593.1|1593.9|1592.7|11
1654269680000|2022-06-03 15:21:20|1594|1592.8|1594|1592.8|1594|1592.8|1593.8|1592.6|11
1654269690000|2022-06-03 15:21:30|1593.8|1592.6|1593.7|1592.5|1593.8|1592.6|1593.6|1592.4|6
1654269700000|2022-06-03 15:21:40|1593.6|1592.4|1593.5|1592.3|1593.6|1592.4|1593.5|1592.3|5
1654269710000|2022-06-03 15:21:50|1593.6|1592.4|1593.6|1592.4|1593.6|1592.4|1593.1|1591.9|28
1654269720000|2022-06-03 15:22:00|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|1593.3|1592.1|30
1654269730000|2022-06-03 15:22:10|1593.3|1592.1|1593.5|1592.3|1593.5|1592.3|1593.3|1592.1|21
1654269740000|2022-06-03 15:22:20|1593.4|1592.2|1593.6|1592.4|1593.6|1592.4|1593.4|1592.2|7
1654269750000|2022-06-03 15:22:30|1593.8|1592.6|1593.8|1592.6|1593.8|1592.6|1593.7|1592.5|29
1654269760000|2022-06-03 15:22:40|1594.1|1592.9|1594.3|1593.1|1594.3|1593.1|1594.1|1592.9|26
1654269770000|2022-06-03 15:22:50|1594.4|1593.2|1594.3|1593.1|1594.4|1593.2|1594.3|1593.1|26
1654269780000|2022-06-03 15:23:00|1594.5|1593.3|1594.4|1593.2|1594.5|1593.3|1594.4|1593.2|20
1654269790000|2022-06-03 15:23:10|1594.5|1593.3|1594.4|1593.2|1594.5|1593.3|1594.4|1593.2|3
1654269800000|2022-06-03 15:23:20|1594.5|1593.3|1594.6|1593.4|1594.8|1593.6|1594.5|1593.3|11
1654269810000|2022-06-03 15:23:30|1594.5|1593.3|1594.2|1593|1594.5|1593.3|1594.2|1593|9
1654269820000|2022-06-03 15:23:40|1594.1|1592.9|1594|1592.8|1594.3|1593.1|1594|1592.8|24
1654269830000|2022-06-03 15:23:50|1594.1|1592.9|1594|1592.8|1594.1|1592.9|1594|1592.8|3
1654269840000|2022-06-03 15:24:00|1593.9|1592.7|1593.8|1592.6|1594.1|1592.9|1593.8|1592.6|36
1654269850000|2022-06-03 15:24:10|1594|1592.8|1594.1|1592.9|1594.1|1592.9|1594|1592.8|9
1654269860000|2022-06-03 15:24:20|1594|1592.8|1593.6|1592.4|1594|1592.8|1593.6|1592.4|8
1654269870000|2022-06-03 15:24:30|1593.5|1592.3|1593.4|1592.2|1593.5|1592.3|1593.1|1591.9|20
1654269880000|2022-06-03 15:24:40|1593.3|1592.1|1593.3|1592.1|1593.4|1592.2|1593.3|1592.1|6
1654269890000|2022-06-03 15:24:50|1593.4|1592.2|1593.8|1592.6|1593.8|1592.6|1593.4|1592.2|6
1654269900000|2022-06-03 15:25:00|1593.6|1592.4|1593.5|1592.3|1593.6|1592.4|1593.5|1592.3|7
1654269910000|2022-06-03 15:25:10|1593.4|1592.2|1593.3|1592.1|1593.5|1592.3|1593.3|1592.1|5
1654269920000|2022-06-03 15:25:20|1593.2|1592|1593.1|1591.9|1593.2|1592|1593|1591.8|1
1654269930000|2022-06-03 15:25:30|1593|1591.8|1592.9|1591.7|1593.1|1591.9|1592.9|1591.7|10
1654269940000|2022-06-03 15:25:40|1592.8|1591.6|1592.9|1591.7|1592.9|1591.7|1592.7|1591.5|17
1654269950000|2022-06-03 15:25:50|1592.8|1591.6|1593.1|1591.9|1593.2|1592|1592.8|1591.6|5
1654269960000|2022-06-03 15:26:00|1593|1591.8|1593.2|1592|1593.2|1592|1593|1591.8|10
1654269970000|2022-06-03 15:26:10|1593.1|1591.9|1593.3|1592.1|1593.3|1592.1|1593.1|1591.9|9
1654269980000|2022-06-03 15:26:20|1593.2|1592|1592.8|1591.6|1593.2|1592|1592.8|1591.6|9
1654269990000|2022-06-03 15:26:30|1592.7|1591.5|1592.6|1591.4|1592.7|1591.5|1592.6|1591.4|4
1654270000000|2022-06-03 15:26:40|1592.5|1591.3|1592.3|1591.1|1592.5|1591.3|1592.2|1591|8
1654270010000|2022-06-03 15:26:50|1592.5|1591.3|1592.8|1591.6|1592.8|1591.6|1592.5|1591.3|24
1654270020000|2022-06-03 15:27:00|1592.9|1591.7|1592.8|1591.6|1592.9|1591.7|1592.8|1591.6|2
1654270030000|2022-06-03 15:27:10|||||||||9
1654270040000|2022-06-03 15:27:20|1592.6|1591.4|1592.6|1591.4|1592.7|1591.5|1592.6|1591.4|6
1654270050000|2022-06-03 15:27:30|||||||||4
1654270060000|2022-06-03 15:27:40|1592.4|1591.2|1592.3|1591.1|1592.4|1591.2|1592.3|1591.1|20
1654270070000|2022-06-03 15:27:50|1592.4|1591.2|1592.3|1591.1|1592.4|1591.2|1592.3|1591.1|5
1654270080000|2022-06-03 15:28:00|1592.2|1591|1591.8|1590.6|1592.2|1591|1591.8|1590.6|40
1654270090000|2022-06-03 15:28:10|1591.9|1590.7|1592|1590.8|1592.1|1590.9|1591.8|1590.6|25
1654270100000|2022-06-03 15:28:20|1592.1|1590.9|1592|1590.8|1592.1|1590.9|1591.9|1590.7|6
1654270110000|2022-06-03 15:28:30|1591.8|1590.6|1591.8|1590.6|1591.8|1590.6|1591.8|1590.6|4
1654270120000|2022-06-03 15:28:40|1591.7|1590.5|1591.6|1590.4|1591.7|1590.5|1591.6|1590.4|8
1654270130000|2022-06-03 15:28:50|||||||||11
1654270140000|2022-06-03 15:29:00|1591.5|1590.3|1591|1589.8|1591.5|1590.3|1591|1589.8|55
1654270150000|2022-06-03 15:29:10|1591.1|1589.9|1591.1|1589.9|1591.1|1589.9|1591.1|1589.9|42
1654270160000|2022-06-03 15:29:20|1591.2|1590|1591.2|1590|1591.4|1590.2|1591.2|1590|7
1654270170000|2022-06-03 15:29:30|1591.1|1589.9|1591.6|1590.4|1591.7|1590.5|1591.1|1589.9|41
1654270180000|2022-06-03 15:29:40|1591.4|1590.2|1591.5|1590.3|1591.5|1590.3|1591.4|1590.2|11
1654270190000|2022-06-03 15:29:50|1591.4|1590.2|1591.5|1590.3|1591.6|1590.4|1591.4|1590.2|7
1654270200000|2022-06-03 15:30:00|1591.4|1590.2|1591.3|1590.1|1591.5|1590.3|1591.3|1590.1|7
1654270210000|2022-06-03 15:30:10|1591.5|1590.3|1591.8|1590.6|1591.9|1590.7|1591.5|1590.3|17
1654270220000|2022-06-03 15:30:20|1591.7|1590.5|1591.7|1590.5|1591.8|1590.6|1591.7|1590.5|3
1654270230000|2022-06-03 15:30:30|1591.9|1590.7|1592|1590.8|1592|1590.8|1591.9|1590.7|14
1654270240000|2022-06-03 15:30:40|1591.9|1590.7|1591.7|1590.5|1591.9|1590.7|1591.6|1590.4|8
1654270250000|2022-06-03 15:30:50|1591.6|1590.4|1591.7|1590.5|1591.7|1590.5|1591.6|1590.4|3
1654270260000|2022-06-03 15:31:00|1591.6|1590.4|1591.3|1590.1|1591.6|1590.4|1591.3|1590.1|32
1654270270000|2022-06-03 15:31:10|1591.2|1590|1591|1589.8|1591.2|1590|1591|1589.8|10
1654270280000|2022-06-03 15:31:20|1590.9|1589.7|1590.7|1589.5|1591|1589.8|1590.7|1589.5|24
1654270290000|2022-06-03 15:31:30|1590.8|1589.6|1590.6|1589.4|1590.8|1589.6|1590.6|1589.4|54
1654270300000|2022-06-03 15:31:40|1590.3|1589.1|1590.3|1589.1|1590.3|1589.1|1590.3|1589.1|11
1654270310000|2022-06-03 15:31:50|1590.2|1589|1590.6|1589.4|1590.6|1589.4|1590.2|1589|30
1654270320000|2022-06-03 15:32:00|1590.5|1589.3|1590.8|1589.6|1590.8|1589.6|1590.5|1589.3|39
1654270330000|2022-06-03 15:32:10|||||||||12
1654270340000|2022-06-03 15:32:20|1591|1589.8|1591.3|1590.1|1591.3|1590.1|1591|1589.8|46
1654270350000|2022-06-03 15:32:30|1591.2|1590|1591.9|1590.7|1592.2|1591|1591.2|1590|21
1654270360000|2022-06-03 15:32:40|1592|1590.8|1592|1590.8|1592.1|1590.9|1591.9|1590.7|7
1654270370000|2022-06-03 15:32:50|1591.9|1590.7|1591.9|1590.7|1592|1590.8|1591.9|1590.7|7
1654270380000|2022-06-03 15:33:00|1592|1590.8|1591.7|1590.5|1592|1590.8|1591.7|1590.5|12
1654270390000|2022-06-03 15:33:10|1591.8|1590.6|1591.8|1590.6|1591.8|1590.6|1591.7|1590.5|1
1654270400000|2022-06-03 15:33:20|1591.7|1590.5|1591.6|1590.4|1591.8|1590.6|1591.6|1590.4|17
1654270410000|2022-06-03 15:33:30|1591.5|1590.3|1591.4|1590.2|1591.6|1590.4|1591.4|1590.2|9
1654270420000|2022-06-03 15:33:40|1591.3|1590.1|1591.8|1590.6|1591.8|1590.6|1591.3|1590.1|11
1654270430000|2022-06-03 15:33:50|1592.1|1590.9|1592.1|1590.9|1592.1|1590.9|1592.1|1590.9|15
1654270440000|2022-06-03 15:34:00|1592.2|1591|1592.6|1591.4|1592.6|1591.4|1592.2|1591|64
1654270450000|2022-06-03 15:34:10|1592.7|1591.5|1592.6|1591.4|1592.9|1591.7|1592.6|1591.4|20
1654270460000|2022-06-03 15:34:20|1592.7|1591.5|1592.5|1591.3|1592.7|1591.5|1592.4|1591.2|19
1654270470000|2022-06-03 15:34:30|1592.4|1591.2|1592.4|1591.2|1592.9|1591.7|1592.4|1591.2|11
1654270480000|2022-06-03 15:34:40|1592.5|1591.3|1592.5|1591.3|1592.5|1591.3|1592.4|1591.2|33
1654270490000|2022-06-03 15:34:50|1592.6|1591.4|1592.4|1591.2|1592.6|1591.4|1592.3|1591.1|4
1654270500000|2022-06-03 15:35:00|1592.3|1591.1|1592.3|1591.1|1592.3|1591.1|1592.3|1591.1|8
1654270510000|2022-06-03 15:35:10|1592.1|1590.9|1592.4|1591.2|1592.4|1591.2|1592.1|1590.9|18
1654270520000|2022-06-03 15:35:20|1592.6|1591.4|1592.6|1591.4|1592.6|1591.4|1592.6|1591.4|8
1654270530000|2022-06-03 15:35:30|||||||||1
1654270540000|2022-06-03 15:35:40|1592.4|1591.2|1592.4|1591.2|1592.6|1591.4|1592.4|1591.2|14
1654270550000|2022-06-03 15:35:50|||||||||3
1654270560000|2022-06-03 15:36:00|1592.5|1591.3|1592.6|1591.4|1592.8|1591.6|1592.4|1591.2|30
1654270570000|2022-06-03 15:36:10|1592.4|1591.2|1592.4|1591.2|1592.8|1591.6|1592.4|1591.2|43
1654270580000|2022-06-03 15:36:20|||||||||6
1654270590000|2022-06-03 15:36:30|1592.6|1591.4|1592.6|1591.4|1592.8|1591.6|1592.5|1591.3|32
1654270600000|2022-06-03 15:36:40|1592.7|1591.5|1592.6|1591.4|1592.7|1591.5|1592.6|1591.4|7
1654270610000|2022-06-03 15:36:50|1592.7|1591.5|1592.9|1591.7|1593.1|1591.9|1592.7|1591.5|22
1654270620000|2022-06-03 15:37:00|1592.7|1591.5|1592.6|1591.4|1592.9|1591.7|1592.6|1591.4|34
1654270630000|2022-06-03 15:37:10|1593|1591.8|1593.1|1591.9|1593.1|1591.9|1592.8|1591.6|6
1654270640000|2022-06-03 15:37:20|1592.7|1591.5|1592.8|1591.6|1592.8|1591.6|1592.6|1591.4|15
1654270650000|2022-06-03 15:37:30|1592.7|1591.5|1592.8|1591.6|1592.9|1591.7|1592.6|1591.4|9
1654270660000|2022-06-03 15:37:40|1592.7|1591.5|1592.6|1591.4|1592.7|1591.5|1592.6|1591.4|8
1654270670000|2022-06-03 15:37:50|1592.7|1591.5|1592.7|1591.5|1592.7|1591.5|1592.6|1591.4|22
1654270680000|2022-06-03 15:38:00|1592.5|1591.3|1592.6|1591.4|1592.6|1591.4|1592.5|1591.3|31
1654270690000|2022-06-03 15:38:10|1592.5|1591.3|1592.5|1591.3|1592.5|1591.3|1592.5|1591.3|6
1654270700000|2022-06-03 15:38:20|1592.1|1590.9|1592.3|1591.1|1592.3|1591.1|1592|1590.8|51
1654270710000|2022-06-03 15:38:30|1592.2|1591|1591.7|1590.5|1592.2|1591|1591.5|1590.3|21
1654270720000|2022-06-03 15:38:40|1591.6|1590.4|1591.4|1590.2|1591.8|1590.6|1591.4|1590.2|27
1654270730000|2022-06-03 15:38:50|1591.5|1590.3|1591.6|1590.4|1591.8|1590.6|1591.2|1590|66
1654270740000|2022-06-03 15:39:00|1591.5|1590.3|1591.3|1590.1|1591.6|1590.4|1591.2|1590|26
1654270750000|2022-06-03 15:39:10|1591.4|1590.2|1591.4|1590.2|1591.4|1590.2|1591.3|1590.1|7
1654270760000|2022-06-03 15:39:20|1591.5|1590.3|1591.4|1590.2|1591.5|1590.3|1591.4|1590.2|11
1654270770000|2022-06-03 15:39:30|1591.3|1590.1|1591.2|1590|1591.3|1590.1|1591.2|1590|15
1654270780000|2022-06-03 15:39:40|1591.4|1590.2|1591.5|1590.3|1591.6|1590.4|1591.4|1590.2|33
1654270790000|2022-06-03 15:39:50|1591.6|1590.4|1591.7|1590.5|1591.9|1590.7|1591.6|1590.4|7
1654270800000|2022-06-03 15:40:00|1591.9|1590.7|1592|1590.8|1592|1590.8|1591.9|1590.7|21
1654270810000|2022-06-03 15:40:10|1591.9|1590.7|1592.2|1591|1592.3|1591.1|1591.9|1590.7|9
1654270820000|2022-06-03 15:40:20|1592.3|1591.1|1592.1|1590.9|1592.3|1591.1|1592|1590.8|4
1654270830000|2022-06-03 15:40:30|1592|1590.8|1592.1|1590.9|1592.1|1590.9|1592|1590.8|15
1654270840000|2022-06-03 15:40:40|1592|1590.8|1591.9|1590.7|1592|1590.8|1591.8|1590.6|21
1654270850000|2022-06-03 15:40:50|1591.8|1590.6|1591.9|1590.7|1591.9|1590.7|1591.8|1590.6|0
1654270860000|2022-06-03 15:41:00|1592.1|1590.9|1592|1590.8|1592.2|1591|1592|1590.8|6
1654270870000|2022-06-03 15:41:10|1591.9|1590.7|1592|1590.8|1592|1590.8|1591.9|1590.7|5
1654270880000|2022-06-03 15:41:20|1592.4|1591.2|1592.3|1591.1|1592.4|1591.2|1592.3|1591.1|3
1654270890000|2022-06-03 15:41:30|1592.2|1591|1592.2|1591|1592.2|1591|1592.2|1591|1
1654270900000|2022-06-03 15:41:40|1592.3|1591.1|1592.4|1591.2|1592.5|1591.3|1592.3|1591.1|2
1654270910000|2022-06-03 15:41:50|1592.3|1591.1|1592.4|1591.2|1592.4|1591.2|1592.3|1591.1|5
1654270920000|2022-06-03 15:42:00|1592.5|1591.3|1592.4|1591.2|1592.5|1591.3|1592.4|1591.2|6
1654270930000|2022-06-03 15:42:10|1592.6|1591.4|1592.9|1591.7|1593|1591.8|1592.6|1591.4|13
1654270940000|2022-06-03 15:42:20|1592.8|1591.6|1592.4|1591.2|1592.8|1591.6|1592.4|1591.2|8
1654270950000|2022-06-03 15:42:30|1592.5|1591.3|1592.2|1591|1592.5|1591.3|1592.1|1590.9|8
1654270960000|2022-06-03 15:42:40|1592.3|1591.1|1592.4|1591.2|1592.4|1591.2|1592.3|1591.1|0
1654270970000|2022-06-03 15:42:50|1592.3|1591.1|1591.8|1590.6|1592.3|1591.1|1591.8|1590.6|1
1654270980000|2022-06-03 15:43:00|1591.7|1590.5|1591.9|1590.7|1591.9|1590.7|1591.6|1590.4|25
1654270990000|2022-06-03 15:43:10|1591.7|1590.5|1591.9|1590.7|1591.9|1590.7|1591.6|1590.4|4
1654271000000|2022-06-03 15:43:20|1592.1|1590.9|1592.4|1591.2|1592.4|1591.2|1591.9|1590.7|19
1654271010000|2022-06-03 15:43:30|1592.3|1591.1|1592.8|1591.6|1592.8|1591.6|1592.2|1591|10
1654271020000|2022-06-03 15:43:40|1592.7|1591.5|1592.7|1591.5|1593.1|1591.9|1592.6|1591.4|50
1654271030000|2022-06-03 15:43:50|1592.8|1591.6|1592.9|1591.7|1593.1|1591.9|1592.7|1591.5|33
1654271040000|2022-06-03 15:44:00|1593|1591.8|1593.6|1592.4|1593.6|1592.4|1592.9|1591.7|23
1654271050000|2022-06-03 15:44:10|1593.5|1592.3|1594|1592.8|1594|1592.8|1593.5|1592.3|106
1654271060000|2022-06-03 15:44:20|1593.9|1592.7|1594.2|1593|1594.3|1593.1|1593.8|1592.6|45
1654271070000|2022-06-03 15:44:30|1594.4|1593.2|1594.3|1593.1|1594.4|1593.2|1594.1|1592.9|27
1654271080000|2022-06-03 15:44:40|1594.2|1593|1594.8|1593.6|1594.9|1593.7|1594.2|1593|28
1654271090000|2022-06-03 15:44:50|||||||||12
1654271100000|2022-06-03 15:45:00|1594.9|1593.7|1594.5|1593.3|1594.9|1593.7|1594.4|1593.2|63
1654271110000|2022-06-03 15:45:10|1594.6|1593.4|1594.9|1593.7|1595|1593.8|1594.4|1593.2|10
1654271120000|2022-06-03 15:45:20|1595|1593.8|1594.8|1593.6|1595|1593.8|1594.8|1593.6|3
1654271130000|2022-06-03 15:45:30|1594.6|1593.4|1594.5|1593.3|1594.6|1593.4|1594.4|1593.2|22
1654271140000|2022-06-03 15:45:40|1594.6|1593.4|1594.9|1593.7|1594.9|1593.7|1594.6|1593.4|16
1654271150000|2022-06-03 15:45:50|1594.8|1593.6|1594.4|1593.2|1594.8|1593.6|1594.4|1593.2|6
1654271160000|2022-06-03 15:46:00|1594.2|1593|1594.1|1592.9|1594.4|1593.2|1594.1|1592.9|29
1654271170000|2022-06-03 15:46:10|1594|1592.8|1593.8|1592.6|1594|1592.8|1593.8|1592.6|14
1654271180000|2022-06-03 15:46:20|1594|1592.8|1593.9|1592.7|1594|1592.8|1593.9|1592.7|11
1654271190000|2022-06-03 15:46:30|1594|1592.8|1593.9|1592.7|1594|1592.8|1593.9|1592.7|11
1654271200000|2022-06-03 15:46:40|1594.1|1592.9|1593.9|1592.7|1594.1|1592.9|1593.9|1592.7|3
1654271210000|2022-06-03 15:46:50|1593.8|1592.6|1593.9|1592.7|1594|1592.8|1593.8|1592.6|13
1654271220000|2022-06-03 15:47:00|1594|1592.8|1593.8|1592.6|1594|1592.8|1593.8|1592.6|3
1654271230000|2022-06-03 15:47:10|1593.7|1592.5|1593.3|1592.1|1593.7|1592.5|1593.3|1592.1|15
1654271240000|2022-06-03 15:47:20|1593.4|1592.2|1593.7|1592.5|1593.7|1592.5|1593.4|1592.2|14
1654271250000|2022-06-03 15:47:30|1593.5|1592.3|1593.7|1592.5|1593.7|1592.5|1593.4|1592.2|8
1654271260000|2022-06-03 15:47:40|1593.6|1592.4|1593.6|1592.4|1593.6|1592.4|1593.6|1592.4|4
1654271270000|2022-06-03 15:47:50|1593.5|1592.3|1593.6|1592.4|1593.6|1592.4|1593.4|1592.2|10
1654271280000|2022-06-03 15:48:00|1593.5|1592.3|1593.8|1592.6|1594|1592.8|1593.5|1592.3|6
1654271290000|2022-06-03 15:48:10|1593.7|1592.5|1593.9|1592.7|1593.9|1592.7|1593.7|1592.5|27
1654271300000|2022-06-03 15:48:20|1594|1592.8|1594|1592.8|1594|1592.8|1593.7|1592.5|16
1654271310000|2022-06-03 15:48:30|1594.1|1592.9|1594.2|1593|1594.2|1593|1594|1592.8|9
1654271320000|2022-06-03 15:48:40|1594.1|1592.9|1594.2|1593|1594.2|1593|1594.1|1592.9|23
1654271330000|2022-06-03 15:48:50|1594.1|1592.9|1594.1|1592.9|1594.1|1592.9|1594.1|1592.9|7
1654271340000|2022-06-03 15:49:00|1594.2|1593|1594.1|1592.9|1594.2|1593|1593.9|1592.7|17
1654271350000|2022-06-03 15:49:10|1594|1592.8|1593.5|1592.3|1594.1|1592.9|1593.4|1592.2|30
1654271360000|2022-06-03 15:49:20|1593.6|1592.4|1593.7|1592.5|1593.7|1592.5|1593.6|1592.4|14
1654271370000|2022-06-03 15:49:30|1593.9|1592.7|1593.8|1592.6|1593.9|1592.7|1593.8|1592.6|7
1654271380000|2022-06-03 15:49:40|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|1593.6|1592.4|5
1654271390000|2022-06-03 15:49:50|1593.8|1592.6|1593.9|1592.7|1594.1|1592.9|1593.8|1592.6|14
1654271400000|2022-06-03 15:50:00|1594|1592.8|1594.8|1593.6|1595|1593.8|1593.8|1592.6|47
1654271410000|2022-06-03 15:50:10|1594.9|1593.7|1594.9|1593.7|1594.9|1593.7|1594.7|1593.5|11
1654271420000|2022-06-03 15:50:20|1594.8|1593.6|1594.4|1593.2|1594.8|1593.6|1594.1|1592.9|18
1654271430000|2022-06-03 15:50:30|1594.5|1593.3|1594.4|1593.2|1594.5|1593.3|1594.3|1593.1|7
1654271440000|2022-06-03 15:50:40|1594.5|1593.3|1594.5|1593.3|1594.5|1593.3|1594.5|1593.3|25
1654271450000|2022-06-03 15:50:50|1594.6|1593.4|1595|1593.8|1595.1|1593.9|1594.6|1593.4|18
1654271460000|2022-06-03 15:51:00|1595.1|1593.9|1595.1|1593.9|1595.2|1594|1594.9|1593.7|21
1654271470000|2022-06-03 15:51:10|||||||||6
1654271480000|2022-06-03 15:51:20|1595|1593.8|1594.9|1593.7|1595|1593.8|1594.8|1593.6|29
1654271490000|2022-06-03 15:51:30|1595.2|1594|1594.8|1593.6|1595.4|1594.2|1594.8|1593.6|33
1654271500000|2022-06-03 15:51:40|1594.7|1593.5|1595.1|1593.9|1595.1|1593.9|1594.5|1593.3|23
1654271510000|2022-06-03 15:51:50|1595|1593.8|1595.1|1593.9|1595.2|1594|1595|1593.8|14
1654271520000|2022-06-03 15:52:00|1595|1593.8|1594.8|1593.6|1595.1|1593.9|1594.8|1593.6|22
1654271530000|2022-06-03 15:52:10|1595|1593.8|1595.4|1594.2|1595.4|1594.2|1595|1593.8|34
1654271540000|2022-06-03 15:52:20|1595.7|1594.5|1595.2|1594|1595.7|1594.5|1595.2|1594|29
1654271550000|2022-06-03 15:52:30|1595.3|1594.1|1594.2|1593|1595.3|1594.1|1594.2|1593|18
1654271560000|2022-06-03 15:52:40|1594.3|1593.1|1594.4|1593.2|1594.4|1593.2|1594.1|1592.9|10
1654271570000|2022-06-03 15:52:50|1594.3|1593.1|1594.3|1593.1|1594.5|1593.3|1594.3|1593.1|7
1654271580000|2022-06-03 15:53:00|1594.4|1593.2|1593.6|1592.4|1594.4|1593.2|1593.5|1592.3|12
1654271590000|2022-06-03 15:53:10|1593.7|1592.5|1593.6|1592.4|1593.8|1592.6|1593.6|1592.4|20
1654271600000|2022-06-03 15:53:20|1593.8|1592.6|1593.7|1592.5|1593.8|1592.6|1593.7|1592.5|11
1654271610000|2022-06-03 15:53:30|1593.6|1592.4|1593.4|1592.2|1593.7|1592.5|1593.4|1592.2|4
1654271620000|2022-06-03 15:53:40|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|4
1654271630000|2022-06-03 15:53:50|1593.6|1592.4|1593.5|1592.3|1593.6|1592.4|1593.4|1592.2|28
1654271640000|2022-06-03 15:54:00|1593.4|1592.2|1593.4|1592.2|1593.5|1592.3|1593.4|1592.2|10
1654271650000|2022-06-03 15:54:10|1593.5|1592.3|1593.4|1592.2|1593.5|1592.3|1593.4|1592.2|4
1654271660000|2022-06-03 15:54:20|1593.3|1592.1|1593.4|1592.2|1593.5|1592.3|1593.3|1592.1|13
1654271670000|2022-06-03 15:54:30|1593.3|1592.1|1593|1591.8|1593.3|1592.1|1593|1591.8|39
1654271680000|2022-06-03 15:54:40|1592.9|1591.7|1592.8|1591.6|1593|1591.8|1592.8|1591.6|27
1654271690000|2022-06-03 15:54:50|1592.7|1591.5|1592.6|1591.4|1592.7|1591.5|1592.6|1591.4|16
1654271700000|2022-06-03 15:55:00|||||||||18
1654271710000|2022-06-03 15:55:10|1592.5|1591.3|1592.7|1591.5|1592.7|1591.5|1592.5|1591.3|14
1654271720000|2022-06-03 15:55:20|||||||||2
1654271730000|2022-06-03 15:55:30|1592.8|1591.6|1592.8|1591.6|1592.8|1591.6|1592.8|1591.6|7
1654271740000|2022-06-03 15:55:40|1593|1591.8|1592.8|1591.6|1593|1591.8|1592.8|1591.6|18
1654271750000|2022-06-03 15:55:50|1593|1591.8|1593.1|1591.9|1593.1|1591.9|1593|1591.8|8
1654271760000|2022-06-03 15:56:00|1593.2|1592|1593.4|1592.2|1593.4|1592.2|1593.1|1591.9|17
1654271770000|2022-06-03 15:56:10|1593.2|1592|1593.7|1592.5|1593.7|1592.5|1593.2|1592|31
1654271780000|2022-06-03 15:56:20|1593.6|1592.4|1594|1592.8|1594.1|1592.9|1593.6|1592.4|22
1654271790000|2022-06-03 15:56:30|1594.3|1593.1|1594.5|1593.3|1594.5|1593.3|1594.2|1593|8
1654271800000|2022-06-03 15:56:40|1594.8|1593.6|1594.9|1593.7|1594.9|1593.7|1594.8|1593.6|16
1654271810000|2022-06-03 15:56:50|1595.1|1593.9|1594.9|1593.7|1595.1|1593.9|1594.8|1593.6|34
1654271820000|2022-06-03 15:57:00|1595|1593.8|1595.1|1593.9|1595.2|1594|1595|1593.8|14
1654271830000|2022-06-03 15:57:10|1595.2|1594|1595.2|1594|1595.2|1594|1595.2|1594|23
1654271840000|2022-06-03 15:57:20|1595.3|1594.1|1595.4|1594.2|1595.4|1594.2|1595.2|1594|57
1654271850000|2022-06-03 15:57:30|1595.3|1594.1|1595.2|1594|1595.4|1594.2|1595.2|1594|30
1654271860000|2022-06-03 15:57:40|1595.3|1594.1|1594.8|1593.6|1595.3|1594.1|1594.8|1593.6|14
1654271870000|2022-06-03 15:57:50|1594.7|1593.5|1594.9|1593.7|1595|1593.8|1594.7|1593.5|23
1654271880000|2022-06-03 15:58:00|1595.2|1594|1595.2|1594|1595.2|1594|1595.2|1594|17
1654271890000|2022-06-03 15:58:10|1595.1|1593.9|1595.4|1594.2|1595.4|1594.2|1594.8|1593.6|49
1654271900000|2022-06-03 15:58:20|1595.2|1594|1595.4|1594.2|1595.5|1594.3|1595.2|1594|48
1654271910000|2022-06-03 15:58:30|1595.2|1594|1595.4|1594.2|1595.4|1594.2|1595.2|1594|2
1654271920000|2022-06-03 15:58:40|||||||||6
1654271930000|2022-06-03 15:58:50|1595.6|1594.4|1595.6|1594.4|1595.7|1594.5|1595.6|1594.4|9
1654271940000|2022-06-03 15:59:00|1595.7|1594.5|1595.6|1594.4|1595.7|1594.5|1595.6|1594.4|5
1654271950000|2022-06-03 15:59:10|||||||||7
1654271960000|2022-06-03 15:59:20|1595.7|1594.5|1595.7|1594.5|1595.7|1594.5|1595.7|1594.5|2
1654271970000|2022-06-03 15:59:30|1595.6|1594.4|1596|1594.8|1596|1594.8|1595.6|1594.4|41
1654271980000|2022-06-03 15:59:40|1596.2|1595|1596.4|1595.2|1596.5|1595.3|1596.1|1594.9|15
1654271990000|2022-06-03 15:59:50|1596.5|1595.3|1596.5|1595.3|1596.5|1595.3|1596.5|1595.3|15
1654272000000|2022-06-03 16:00:00|||||||||12
1654272010000|2022-06-03 16:00:10|1596.4|1595.2|1596.3|1595.1|1596.4|1595.2|1596.3|1595.1|13
1654272020000|2022-06-03 16:00:20|1596.1|1594.9|1596.3|1595.1|1596.4|1595.2|1596.1|1594.9|39
1654272030000|2022-06-03 16:00:30|1596.1|1594.9|1596.2|1595|1596.2|1595|1596.1|1594.9|3
1654272040000|2022-06-03 16:00:40|1596|1594.8|1595.8|1594.6|1596|1594.8|1595.8|1594.6|15
1654272050000|2022-06-03 16:00:50|||||||||9
1654272060000|2022-06-03 16:01:00|1595.5|1594.3|1595.4|1594.2|1595.5|1594.3|1595.4|1594.2|44
1654272070000|2022-06-03 16:01:10|1595.5|1594.3|1595.5|1594.3|1595.7|1594.5|1595.4|1594.2|15
1654272080000|2022-06-03 16:01:20|1595.4|1594.2|1595.5|1594.3|1595.6|1594.4|1595.4|1594.2|2
1654272090000|2022-06-03 16:01:30|1595.4|1594.2|1595.3|1594.1|1595.4|1594.2|1595.3|1594.1|17
1654272100000|2022-06-03 16:01:40|1594.7|1593.5|1594.7|1593.5|1595|1593.8|1594.7|1593.5|28
1654272110000|2022-06-03 16:01:50|1594.8|1593.6|1594.8|1593.6|1594.9|1593.7|1594.8|1593.6|4
1654272120000|2022-06-03 16:02:00|1594.3|1593.1|1594.2|1593|1594.6|1593.4|1594.2|1593|40
1654272130000|2022-06-03 16:02:10|1594.3|1593.1|1594.5|1593.3|1594.6|1593.4|1594.3|1593.1|14
1654272140000|2022-06-03 16:02:20|1594.3|1593.1|1594.4|1593.2|1594.4|1593.2|1594.3|1593.1|4
1654272150000|2022-06-03 16:02:30|1594.3|1593.1|1594.3|1593.1|1594.4|1593.2|1594.2|1593|9
1654272160000|2022-06-03 16:02:40|1594.4|1593.2|1594.7|1593.5|1594.7|1593.5|1594.4|1593.2|8
1654272170000|2022-06-03 16:02:50|1594.8|1593.6|1594.7|1593.5|1594.8|1593.6|1594.6|1593.4|15
1654272180000|2022-06-03 16:03:00|1594.5|1593.3|1594.5|1593.3|1594.6|1593.4|1594.4|1593.2|21
1654272190000|2022-06-03 16:03:10|1594.6|1593.4|1594.4|1593.2|1594.6|1593.4|1594.4|1593.2|8
1654272200000|2022-06-03 16:03:20|1594.5|1593.3|1594.5|1593.3|1594.5|1593.3|1594.5|1593.3|2
1654272210000|2022-06-03 16:03:30|1594.4|1593.2|1594.5|1593.3|1594.5|1593.3|1594.4|1593.2|5
1654272220000|2022-06-03 16:03:40|1594.7|1593.5|1594.7|1593.5|1594.7|1593.5|1594.7|1593.5|20
1654272230000|2022-06-03 16:03:50|1594.5|1593.3|1594.6|1593.4|1594.6|1593.4|1594.5|1593.3|7
1654272240000|2022-06-03 16:04:00|1594.7|1593.5|1594.7|1593.5|1594.7|1593.5|1594.4|1593.2|6
1654272250000|2022-06-03 16:04:10|1594.5|1593.3|1594.5|1593.3|1594.6|1593.4|1594.5|1593.3|5
1654272260000|2022-06-03 16:04:20|1594.6|1593.4|1594.5|1593.3|1594.7|1593.5|1594.5|1593.3|18
1654272270000|2022-06-03 16:04:30|||||||||6
1654272280000|2022-06-03 16:04:40|||||||||9
1654272290000|2022-06-03 16:04:50|1594.3|1593.1|1594.4|1593.2|1594.4|1593.2|1594.2|1593|20
1654272300000|2022-06-03 16:05:00|1594.3|1593.1|1595|1593.8|1595.1|1593.9|1594.3|1593.1|22
1654272310000|2022-06-03 16:05:10|1595.1|1593.9|1595.3|1594.1|1595.6|1594.4|1595.1|1593.9|60
1654272320000|2022-06-03 16:05:20|1595.2|1594|1594.9|1593.7|1595.2|1594|1594.9|1593.7|2
1654272330000|2022-06-03 16:05:30|1595|1593.8|1595.2|1594|1595.2|1594|1594.9|1593.7|20
1654272340000|2022-06-03 16:05:40|1595.1|1593.9|1595|1593.8|1595.2|1594|1595|1593.8|6
1654272350000|2022-06-03 16:05:50|1594.9|1593.7|1595.5|1594.3|1595.5|1594.3|1594.9|1593.7|35
1654272360000|2022-06-03 16:06:00|1595.4|1594.2|1595.6|1594.4|1595.6|1594.4|1595.4|1594.2|14
1654272370000|2022-06-03 16:06:10|1595.5|1594.3|1595.5|1594.3|1595.6|1594.4|1595.5|1594.3|11
1654272380000|2022-06-03 16:06:20|1595.4|1594.2|1595.3|1594.1|1595.4|1594.2|1595.2|1594|7
1654272390000|2022-06-03 16:06:30|1595.2|1594|1595.2|1594|1595.4|1594.2|1595.1|1593.9|19
1654272400000|2022-06-03 16:06:40|1595.3|1594.1|1595.3|1594.1|1595.3|1594.1|1595.2|1594|15
1654272410000|2022-06-03 16:06:50|1595.2|1594|1595.2|1594|1595.2|1594|1595.2|1594|3
1654272420000|2022-06-03 16:07:00|||||||||4
1654272430000|2022-06-03 16:07:10|||||||||8
1654272440000|2022-06-03 16:07:20|1595.4|1594.2|1595.5|1594.3|1595.5|1594.3|1595.4|1594.2|7
1654272450000|2022-06-03 16:07:30|1595.7|1594.5|1595.7|1594.5|1595.7|1594.5|1595.6|1594.4|17
1654272460000|2022-06-03 16:07:40|1595.6|1594.4|1595.3|1594.1|1595.6|1594.4|1595.3|1594.1|6
1654272470000|2022-06-03 16:07:50|1595.4|1594.2|1595.7|1594.5|1595.8|1594.6|1595.2|1594|20
1654272480000|2022-06-03 16:08:00|1595.6|1594.4|1595.7|1594.5|1595.7|1594.5|1595.6|1594.4|18
1654272490000|2022-06-03 16:08:10|1595.8|1594.6|1595.7|1594.5|1595.8|1594.6|1595.7|1594.5|5
1654272500000|2022-06-03 16:08:20|1595.9|1594.7|1595.9|1594.7|1595.9|1594.7|1595.9|1594.7|3
1654272510000|2022-06-03 16:08:30|1596|1594.8|1596.2|1595|1596.2|1595|1596|1594.8|5
1654272520000|2022-06-03 16:08:40|1596.3|1595.1|1596.4|1595.2|1596.5|1595.3|1596.3|1595.1|15
1654272530000|2022-06-03 16:08:50|1596.3|1595.1|1596.1|1594.9|1596.3|1595.1|1596|1594.8|8
1654272540000|2022-06-03 16:09:00|1596.2|1595|1596.3|1595.1|1596.3|1595.1|1596.2|1595|9
1654272550000|2022-06-03 16:09:10|1596.4|1595.2|1596.4|1595.2|1596.4|1595.2|1596.4|1595.2|2
1654272560000|2022-06-03 16:09:20|1596.3|1595.1|1596.3|1595.1|1596.4|1595.2|1596.3|1595.1|2
1654272570000|2022-06-03 16:09:30|1596.4|1595.2|1596.2|1595|1596.4|1595.2|1596.2|1595|11
1654272580000|2022-06-03 16:09:40|1596.1|1594.9|1596|1594.8|1596.1|1594.9|1596|1594.8|38
1654272590000|2022-06-03 16:09:50|1596.1|1594.9|1596.2|1595|1596.2|1595|1596.1|1594.9|25
1654272600000|2022-06-03 16:10:00|1596.1|1594.9|1596.1|1594.9|1596.1|1594.9|1596|1594.8|13
1654272610000|2022-06-03 16:10:10|1596.7|1595.5|1596.7|1595.5|1596.8|1595.6|1596.6|1595.4|18
1654272620000|2022-06-03 16:10:20|1596.8|1595.6|1596.6|1595.4|1596.8|1595.6|1596.6|1595.4|6
1654272630000|2022-06-03 16:10:30|1596.5|1595.3|1596.3|1595.1|1596.6|1595.4|1596.3|1595.1|18
1654272640000|2022-06-03 16:10:40|1596.4|1595.2|1596.7|1595.5|1596.8|1595.6|1596.4|1595.2|55
1654272650000|2022-06-03 16:10:50|1596.6|1595.4|1596.5|1595.3|1596.6|1595.4|1596.5|1595.3|7
1654272660000|2022-06-03 16:11:00|1596.6|1595.4|1596.8|1595.6|1596.9|1595.7|1596.6|1595.4|18
1654272670000|2022-06-03 16:11:10|1596.9|1595.7|1596.8|1595.6|1596.9|1595.7|1596.8|1595.6|29
1654272680000|2022-06-03 16:11:20|1596.9|1595.7|1597.4|1596.2|1597.7|1596.5|1596.9|1595.7|41
1654272690000|2022-06-03 16:11:30|1597.3|1596.1|1597.6|1596.4|1597.6|1596.4|1597.1|1595.9|35
1654272700000|2022-06-03 16:11:40|1597.7|1596.5|1597.7|1596.5|1597.8|1596.6|1597.7|1596.5|78
1654272710000|2022-06-03 16:11:50|1597.8|1596.6|1597.9|1596.7|1598|1596.8|1597.7|1596.5|32
1654272720000|2022-06-03 16:12:00|1597.8|1596.6|1597.7|1596.5|1597.8|1596.6|1597.7|1596.5|22
1654272730000|2022-06-03 16:12:10|1597.4|1596.2|1597.1|1595.9|1597.4|1596.2|1597.1|1595.9|26
1654272740000|2022-06-03 16:12:20|1597|1595.8|1596.8|1595.6|1597|1595.8|1596.7|1595.5|8
1654272750000|2022-06-03 16:12:30|1596.7|1595.5|1596.6|1595.4|1596.8|1595.6|1596.5|1595.3|3
1654272760000|2022-06-03 16:12:40|1596.5|1595.3|1596.5|1595.3|1596.7|1595.5|1596.5|1595.3|4
1654272770000|2022-06-03 16:12:50|1596.4|1595.2|1597.7|1596.5|1597.7|1596.5|1596.3|1595.1|37
1654272780000|2022-06-03 16:13:00|1597.5|1596.3|1597.3|1596.1|1597.5|1596.3|1597.2|1596|13
1654272790000|2022-06-03 16:13:10|1597.2|1596|1597.1|1595.9|1597.3|1596.1|1597.1|1595.9|15
1654272800000|2022-06-03 16:13:20|||||||||1
1654272810000|2022-06-03 16:13:30|1597|1595.8|1597|1595.8|1597|1595.8|1596.9|1595.7|15
1654272820000|2022-06-03 16:13:40|1597.1|1595.9|1597.1|1595.9|1597.4|1596.2|1597|1595.8|64
1654272830000|2022-06-03 16:13:50|1596.9|1595.7|1597.2|1596|1597.2|1596|1596.5|1595.3|41
1654272840000|2022-06-03 16:14:00|1597|1595.8|1596.7|1595.5|1597|1595.8|1596.7|1595.5|28
1654272850000|2022-06-03 16:14:10|||||||||14
1654272860000|2022-06-03 16:14:20|1596.5|1595.3|1596.4|1595.2|1596.5|1595.3|1596.4|1595.2|12
1654272870000|2022-06-03 16:14:30|||||||||7
1654272880000|2022-06-03 16:14:40|1596.5|1595.3|1596.3|1595.1|1596.5|1595.3|1596.3|1595.1|7
1654272890000|2022-06-03 16:14:50|1596.2|1595|1596.2|1595|1596.2|1595|1596.2|1595|2
1654272900000|2022-06-03 16:15:00|1595.9|1594.7|1596.1|1594.9|1596.1|1594.9|1595.8|1594.6|30
1654272910000|2022-06-03 16:15:10|1596.3|1595.1|1596.3|1595.1|1596.3|1595.1|1596.2|1595|12
1654272920000|2022-06-03 16:15:20|1596.2|1595|1595.7|1594.5|1596.2|1595|1595.7|1594.5|18
1654272930000|2022-06-03 16:15:30|||||||||7
1654272950000|2022-06-03 16:15:50|1595.8|1594.6|1595.7|1594.5|1595.8|1594.6|1595.7|1594.5|27
1654272960000|2022-06-03 16:16:00|||||||||5
1654272970000|2022-06-03 16:16:10|1595.8|1594.6|1595.6|1594.4|1595.8|1594.6|1595.5|1594.3|11
1654272980000|2022-06-03 16:16:20|1595.5|1594.3|1595.4|1594.2|1595.5|1594.3|1595.4|1594.2|7
1654272990000|2022-06-03 16:16:30|1595.3|1594.1|1595.4|1594.2|1595.5|1594.3|1595.2|1594|17
1654273000000|2022-06-03 16:16:40|1595.5|1594.3|1595.9|1594.7|1595.9|1594.7|1595.5|1594.3|36
1654273010000|2022-06-03 16:16:50|1596|1594.8|1596|1594.8|1596|1594.8|1595.8|1594.6|3
1654273020000|2022-06-03 16:17:00|1595.7|1594.5|1595.8|1594.6|1595.9|1594.7|1595.7|1594.5|9
1654273030000|2022-06-03 16:17:10|1595.7|1594.5|1595.9|1594.7|1596|1594.8|1595.7|1594.5|15
1654273040000|2022-06-03 16:17:20|1595.7|1594.5|1595.9|1594.7|1595.9|1594.7|1595.7|1594.5|56
1654273050000|2022-06-03 16:17:30|1595.8|1594.6|1595.7|1594.5|1595.9|1594.7|1595.7|1594.5|10
1654273060000|2022-06-03 16:17:40|||||||||3
1654273070000|2022-06-03 16:17:50|1595.6|1594.4|1595.4|1594.2|1595.6|1594.4|1595.3|1594.1|14
1654273080000|2022-06-03 16:18:00|1595.3|1594.1|1595.3|1594.1|1595.3|1594.1|1595.3|1594.1|7
1654273090000|2022-06-03 16:18:10|1595.1|1593.9|1595.1|1593.9|1595.1|1593.9|1595.1|1593.9|3
1654273100000|2022-06-03 16:18:20|1595.2|1594|1594.7|1593.5|1595.2|1594|1594.5|1593.3|30
1654273110000|2022-06-03 16:18:30|1594.8|1593.6|1594.5|1593.3|1594.8|1593.6|1594.5|1593.3|10
1654273120000|2022-06-03 16:18:40|||||||||1
1654273130000|2022-06-03 16:18:50|1594.4|1593.2|1594.3|1593.1|1594.4|1593.2|1594.3|1593.1|15
1654273140000|2022-06-03 16:19:00|1594.5|1593.3|1594.3|1593.1|1594.5|1593.3|1594.3|1593.1|24
1654273150000|2022-06-03 16:19:10|1594.4|1593.2|1594.5|1593.3|1594.5|1593.3|1594.3|1593.1|26
1654273160000|2022-06-03 16:19:20|1594.9|1593.7|1594.5|1593.3|1594.9|1593.7|1594.5|1593.3|26
1654273170000|2022-06-03 16:19:30|1594.6|1593.4|1594.4|1593.2|1594.6|1593.4|1594.3|1593.1|19
1654273180000|2022-06-03 16:19:40|||||||||9
1654273190000|2022-06-03 16:19:50|1594.3|1593.1|1594.2|1593|1594.3|1593.1|1594.2|1593|3
1654273200000|2022-06-03 16:20:00|1594.3|1593.1|1594.5|1593.3|1594.6|1593.4|1594.2|1593|12
1654273210000|2022-06-03 16:20:10|1594.4|1593.2|1594.2|1593|1594.4|1593.2|1594.2|1593|3
1654273220000|2022-06-03 16:20:20|1594.3|1593.1|1594.3|1593.1|1594.3|1593.1|1594.3|1593.1|10
1654273230000|2022-06-03 16:20:30|1594.2|1593|1594.5|1593.3|1594.5|1593.3|1594.2|1593|11
1654273240000|2022-06-03 16:20:40|1594.4|1593.2|1594.4|1593.2|1594.4|1593.2|1594.4|1593.2|3
1654273250000|2022-06-03 16:20:50|1594.2|1593|1594.4|1593.2|1594.5|1593.3|1594.2|1593|4
1654273260000|2022-06-03 16:21:00|1594.2|1593|1594.4|1593.2|1594.5|1593.3|1594.2|1593|10
1654273270000|2022-06-03 16:21:10|1594.5|1593.3|1594.6|1593.4|1594.7|1593.5|1594.5|1593.3|15
1654273280000|2022-06-03 16:21:20|1594.7|1593.5|1594.9|1593.7|1594.9|1593.7|1594.6|1593.4|15
1654273290000|2022-06-03 16:21:30|||||||||2
1654273300000|2022-06-03 16:21:40|1594.8|1593.6|1594.7|1593.5|1594.8|1593.6|1594.7|1593.5|6
1654273310000|2022-06-03 16:21:50|1594.5|1593.3|1594.7|1593.5|1594.7|1593.5|1594.5|1593.3|3
1654273320000|2022-06-03 16:22:00|1594.6|1593.4|1594.7|1593.5|1594.7|1593.5|1594.6|1593.4|8
1654273330000|2022-06-03 16:22:10|1594.6|1593.4|1594.6|1593.4|1594.7|1593.5|1594.6|1593.4|10
1654273340000|2022-06-03 16:22:20|1594.7|1593.5|1594.6|1593.4|1594.7|1593.5|1594.5|1593.3|3
1654273350000|2022-06-03 16:22:30|1594.5|1593.3|1594.4|1593.2|1594.6|1593.4|1594.4|1593.2|6
1654273360000|2022-06-03 16:22:40|1594.6|1593.4|1594.6|1593.4|1594.6|1593.4|1594.6|1593.4|5
1654273370000|2022-06-03 16:22:50|||||||||4
1654273380000|2022-06-03 16:23:00|1594.5|1593.3|1594.4|1593.2|1594.5|1593.3|1594.3|1593.1|18
1654273390000|2022-06-03 16:23:10|1594.3|1593.1|1594.3|1593.1|1594.3|1593.1|1594.2|1593|17
1654273400000|2022-06-03 16:23:20|1594.2|1593|1594.4|1593.2|1594.4|1593.2|1594.2|1593|9
1654273410000|2022-06-03 16:23:30|1594.3|1593.1|1594.7|1593.5|1594.7|1593.5|1594.3|1593.1|34
1654273420000|2022-06-03 16:23:40|1594.8|1593.6|1594.7|1593.5|1594.8|1593.6|1594.7|1593.5|8
1654273430000|2022-06-03 16:23:50|1594.8|1593.6|1594.9|1593.7|1595.2|1594|1594.8|1593.6|17
1654273440000|2022-06-03 16:24:00|1594.8|1593.6|1594.9|1593.7|1594.9|1593.7|1594.8|1593.6|7
1654273450000|2022-06-03 16:24:10|1594.8|1593.6|1594.9|1593.7|1594.9|1593.7|1594.8|1593.6|3
1654273460000|2022-06-03 16:24:20|1594.8|1593.6|1594.8|1593.6|1594.8|1593.6|1594.7|1593.5|11
1654273470000|2022-06-03 16:24:30|1594.7|1593.5|1594.7|1593.5|1594.7|1593.5|1594.7|1593.5|4
1654273480000|2022-06-03 16:24:40|1594.6|1593.4|1594.7|1593.5|1594.7|1593.5|1594.3|1593.1|13
1654273490000|2022-06-03 16:24:50|||||||||8
1654273500000|2022-06-03 16:25:00|1594.4|1593.2|1594.2|1593|1594.4|1593.2|1594.2|1593|23
1654273510000|2022-06-03 16:25:10|||||||||5
1654273520000|2022-06-03 16:25:20|1594.1|1592.9|1594.1|1592.9|1594.2|1593|1594.1|1592.9|23
1654273530000|2022-06-03 16:25:30|1594|1592.8|1594.3|1593.1|1594.3|1593.1|1594|1592.8|6
1654273540000|2022-06-03 16:25:40|1594.4|1593.2|1594.3|1593.1|1594.4|1593.2|1594.3|1593.1|3
1654273550000|2022-06-03 16:25:50|1594.2|1593|1594.3|1593.1|1594.3|1593.1|1594.2|1593|10
1654273560000|2022-06-03 16:26:00|1594.2|1593|1594.4|1593.2|1594.4|1593.2|1594.2|1593|8
1654273570000|2022-06-03 16:26:10|1594.7|1593.5|1594.7|1593.5|1594.7|1593.5|1594.7|1593.5|14
1654273580000|2022-06-03 16:26:20|1594.8|1593.6|1594.8|1593.6|1594.8|1593.6|1594.8|1593.6|5
1654273590000|2022-06-03 16:26:30|||||||||1
1654273600000|2022-06-03 16:26:40|1594.9|1593.7|1595.1|1593.9|1595.4|1594.2|1594.9|1593.7|27
1654273610000|2022-06-03 16:26:50|1595|1593.8|1595.1|1593.9|1595.1|1593.9|1595|1593.8|0
1654273620000|2022-06-03 16:27:00|1595.2|1594|1595.2|1594|1595.2|1594|1595.1|1593.9|9
1654273630000|2022-06-03 16:27:10|1595.1|1593.9|1595.2|1594|1595.2|1594|1595.1|1593.9|29
1654273640000|2022-06-03 16:27:20|1595.1|1593.9|1595.1|1593.9|1595.1|1593.9|1595.1|1593.9|0
1654273650000|2022-06-03 16:27:30|1595.2|1594|1595.2|1594|1595.2|1594|1595.2|1594|2
1654273660000|2022-06-03 16:27:40|1595|1593.8|1595.2|1594|1595.2|1594|1595|1593.8|4
1654273670000|2022-06-03 16:27:50|1595.1|1593.9|1595.2|1594|1595.2|1594|1595.1|1593.9|3
1654273680000|2022-06-03 16:28:00|1595.1|1593.9|1595.2|1594|1595.2|1594|1595.1|1593.9|7
1654273690000|2022-06-03 16:28:10|1595.3|1594.1|1595.4|1594.2|1595.4|1594.2|1595.3|1594.1|3
1654273700000|2022-06-03 16:28:20|||||||||4
1654273710000|2022-06-03 16:28:30|||||||||5
1654273720000|2022-06-03 16:28:40|1595.6|1594.4|1595.7|1594.5|1595.7|1594.5|1595.6|1594.4|4
1654273730000|2022-06-03 16:28:50|1595.6|1594.4|1595.6|1594.4|1595.7|1594.5|1595.6|1594.4|1
1654273740000|2022-06-03 16:29:00|1595.7|1594.5|1595.7|1594.5|1595.7|1594.5|1595.6|1594.4|3
1654273750000|2022-06-03 16:29:10|1595.6|1594.4|1595.5|1594.3|1595.6|1594.4|1595.5|1594.3|4
1654273760000|2022-06-03 16:29:20|1595.6|1594.4|1595.6|1594.4|1595.8|1594.6|1595.6|1594.4|8
1654273770000|2022-06-03 16:29:30|1595.8|1594.6|1595.9|1594.7|1596|1594.8|1595.8|1594.6|37
1654273780000|2022-06-03 16:29:40|1596|1594.8|1596.2|1595|1596.4|1595.2|1595.9|1594.7|8
1654273790000|2022-06-03 16:29:50|1596.1|1594.9|1596.1|1594.9|1596.1|1594.9|1596|1594.8|8
1654273800000|2022-06-03 16:30:00|1596|1594.8|1595.8|1594.6|1596.2|1595|1595.7|1594.5|39
1654273810000|2022-06-03 16:30:10|||||||||7
1654273820000|2022-06-03 16:30:20|1595.7|1594.5|1595.8|1594.6|1595.8|1594.6|1595.6|1594.4|7
1654273830000|2022-06-03 16:30:30|1595.7|1594.5|1595.1|1593.9|1595.8|1594.6|1595.1|1593.9|38
1654273840000|2022-06-03 16:30:40|1595.3|1594.1|1595|1593.8|1595.3|1594.1|1595|1593.8|11
1654273850000|2022-06-03 16:30:50|1594.9|1593.7|1595|1593.8|1595.1|1593.9|1594.9|1593.7|16
1654273860000|2022-06-03 16:31:00|1594.8|1593.6|1594.8|1593.6|1595|1593.8|1594.8|1593.6|21
1654273870000|2022-06-03 16:31:10|1594.9|1593.7|1594.9|1593.7|1594.9|1593.7|1594.4|1593.2|11
1654273880000|2022-06-03 16:31:20|1595.2|1594|1595.2|1594|1595.2|1594|1595|1593.8|10
1654273890000|2022-06-03 16:31:30|||||||||4
1654273900000|2022-06-03 16:31:40|1595.1|1593.9|1595.2|1594|1595.2|1594|1595.1|1593.9|1
1654273910000|2022-06-03 16:31:50|1595.1|1593.9|1594.9|1593.7|1595.2|1594|1594.9|1593.7|5
1654273920000|2022-06-03 16:32:00|||||||||4
1654273930000|2022-06-03 16:32:10|||||||||3
1654273940000|2022-06-03 16:32:20|1594.8|1593.6|1594.7|1593.5|1594.8|1593.6|1594.7|1593.5|18
1654273950000|2022-06-03 16:32:30|||||||||2
1654273960000|2022-06-03 16:32:40|1594.5|1593.3|1594.7|1593.5|1594.7|1593.5|1594.5|1593.3|2
1654273970000|2022-06-03 16:32:50|1594.9|1593.7|1594.8|1593.6|1594.9|1593.7|1594.8|1593.6|9
1654273980000|2022-06-03 16:33:00|1594.7|1593.5|1594.8|1593.6|1594.8|1593.6|1594.7|1593.5|4
1654273990000|2022-06-03 16:33:10|||||||||1
1654274000000|2022-06-03 16:33:20|||||||||3
1654274010000|2022-06-03 16:33:30|1594.9|1593.7|1594.8|1593.6|1594.9|1593.7|1594.8|1593.6|3
1654274020000|2022-06-03 16:33:40|1594.9|1593.7|1594.9|1593.7|1594.9|1593.7|1594.9|1593.7|5
1654274030000|2022-06-03 16:33:50|1595.1|1593.9|1595|1593.8|1595.1|1593.9|1595|1593.8|18
1654274040000|2022-06-03 16:34:00|1595.3|1594.1|1595|1593.8|1595.3|1594.1|1594.8|1593.6|33
1654274050000|2022-06-03 16:34:10|1594.9|1593.7|1594.9|1593.7|1595|1593.8|1594.8|1593.6|6
1654274060000|2022-06-03 16:34:20|1594.8|1593.6|1594.8|1593.6|1594.8|1593.6|1594.8|1593.6|1
1654274070000|2022-06-03 16:34:30|||||||||2
1654274080000|2022-06-03 16:34:40|1594.7|1593.5|1594.7|1593.5|1594.8|1593.6|1594.7|1593.5|9
1654274090000|2022-06-03 16:34:50|1594.3|1593.1|1594.3|1593.1|1594.4|1593.2|1594.3|1593.1|12
1654274100000|2022-06-03 16:35:00|1594.4|1593.2|1594.3|1593.1|1594.4|1593.2|1594.3|1593.1|4
1654274110000|2022-06-03 16:35:10|1594.4|1593.2|1594.4|1593.2|1594.4|1593.2|1594.4|1593.2|2
1654274120000|2022-06-03 16:35:20|1594.3|1593.1|1594.5|1593.3|1594.5|1593.3|1594.3|1593.1|22
1654274130000|2022-06-03 16:35:30|1594.6|1593.4|1594.3|1593.1|1594.6|1593.4|1594.3|1593.1|9
1654274140000|2022-06-03 16:35:40|1594.2|1593|1594.3|1593.1|1594.4|1593.2|1594.2|1593|28
1654274150000|2022-06-03 16:35:50|1594.2|1593|1594.5|1593.3|1594.5|1593.3|1594.1|1592.9|52
1654274160000|2022-06-03 16:36:00|||||||||22
1654274170000|2022-06-03 16:36:10|1594.6|1593.4|1594.8|1593.6|1594.8|1593.6|1594.6|1593.4|3
1654274180000|2022-06-03 16:36:20|1594.7|1593.5|1594.8|1593.6|1594.8|1593.6|1594.7|1593.5|5
1654274190000|2022-06-03 16:36:30|1594.7|1593.5|1594.6|1593.4|1594.7|1593.5|1594.6|1593.4|6
1654274200000|2022-06-03 16:36:40|1594.5|1593.3|1594.6|1593.4|1594.6|1593.4|1594.5|1593.3|24
1654274210000|2022-06-03 16:36:50|1594.5|1593.3|1594.5|1593.3|1594.6|1593.4|1594.5|1593.3|10
1654274220000|2022-06-03 16:37:00|1594.4|1593.2|1594.5|1593.3|1594.5|1593.3|1594.4|1593.2|7
1654274230000|2022-06-03 16:37:10|||||||||2
1654274240000|2022-06-03 16:37:20|||||||||1
1654274250000|2022-06-03 16:37:30|||||||||18
1654274260000|2022-06-03 16:37:40|1594.8|1593.6|1594.7|1593.5|1594.8|1593.6|1594.7|1593.5|3
1654274270000|2022-06-03 16:37:50|1594.6|1593.4|1594.6|1593.4|1594.6|1593.4|1594.6|1593.4|8
1654274280000|2022-06-03 16:38:00|1594.7|1593.5|1595.1|1593.9|1595.1|1593.9|1594.7|1593.5|12
1654274290000|2022-06-03 16:38:10|||||||||3
1654274300000|2022-06-03 16:38:20|1595|1593.8|1595|1593.8|1595|1593.8|1595|1593.8|4
1654274310000|2022-06-03 16:38:30|1595.1|1593.9|1594.9|1593.7|1595.1|1593.9|1594.9|1593.7|12
1654274320000|2022-06-03 16:38:40|||||||||3
1654274330000|2022-06-03 16:38:50|1595|1593.8|1594.9|1593.7|1595|1593.8|1594.9|1593.7|3
1654274340000|2022-06-03 16:39:00|||||||||9
1654274350000|2022-06-03 16:39:10|1595|1593.8|1594.9|1593.7|1595|1593.8|1594.9|1593.7|3
1654274370000|2022-06-03 16:39:30|1595|1593.8|1594.9|1593.7|1595|1593.8|1594.9|1593.7|8
1654274380000|2022-06-03 16:39:40|1595|1593.8|1595|1593.8|1595|1593.8|1594.8|1593.6|9
1654274390000|2022-06-03 16:39:50|1594.9|1593.7|1594.9|1593.7|1594.9|1593.7|1594.8|1593.6|6
1654274400000|2022-06-03 16:40:00|1594.8|1593.6|1594.6|1593.4|1594.8|1593.6|1594.5|1593.3|9
1654274410000|2022-06-03 16:40:10|1594.7|1593.5|1595.3|1594.1|1595.4|1594.2|1594.7|1593.5|9
1654274420000|2022-06-03 16:40:20|1595.6|1594.4|1595.4|1594.2|1595.6|1594.4|1595.4|1594.2|14
1654274430000|2022-06-03 16:40:30|1595.5|1594.3|1595.5|1594.3|1595.5|1594.3|1595.5|1594.3|9
1654274440000|2022-06-03 16:40:40|1595.8|1594.6|1595.8|1594.6|1595.8|1594.6|1595.7|1594.5|8
1654274450000|2022-06-03 16:40:50|1595.6|1594.4|1595.8|1594.6|1596|1594.8|1595.5|1594.3|13
1654274460000|2022-06-03 16:41:00|1595.7|1594.5|1595.5|1594.3|1595.7|1594.5|1595.5|1594.3|5
1654274480000|2022-06-03 16:41:20|1595.3|1594.1|1595.2|1594|1595.3|1594.1|1595.2|1594|12
1654274490000|2022-06-03 16:41:30|1595.3|1594.1|1595|1593.8|1595.3|1594.1|1595|1593.8|33
1654274500000|2022-06-03 16:41:40|1594.9|1593.7|1595.3|1594.1|1595.3|1594.1|1594.9|1593.7|37
1654274510000|2022-06-03 16:41:50|1595.2|1594|1595.1|1593.9|1595.2|1594|1595.1|1593.9|2
1654274520000|2022-06-03 16:42:00|1594.8|1593.6|1594.4|1593.2|1594.8|1593.6|1594.4|1593.2|8
1654274530000|2022-06-03 16:42:10|1594.5|1593.3|1594.5|1593.3|1594.5|1593.3|1594.5|1593.3|5
1654274540000|2022-06-03 16:42:20|1594.4|1593.2|1594.4|1593.2|1594.4|1593.2|1594.4|1593.2|8
1654274550000|2022-06-03 16:42:30|1594.3|1593.1|1594.3|1593.1|1594.3|1593.1|1594.3|1593.1|4
1654274560000|2022-06-03 16:42:40|||||||||2
1654274570000|2022-06-03 16:42:50|1594.5|1593.3|1594.4|1593.2|1594.5|1593.3|1594.4|1593.2|3
1654274580000|2022-06-03 16:43:00|1594.5|1593.3|1594.6|1593.4|1594.8|1593.6|1594.4|1593.2|17
1654274590000|2022-06-03 16:43:10|||||||||7
1654274600000|2022-06-03 16:43:20|||||||||9
1654274610000|2022-06-03 16:43:30|1594.7|1593.5|1594.6|1593.4|1594.7|1593.5|1594.6|1593.4|10
1654274620000|2022-06-03 16:43:40|1594.5|1593.3|1594.6|1593.4|1594.6|1593.4|1594.5|1593.3|23
1654274630000|2022-06-03 16:43:50|1594.5|1593.3|1594.5|1593.3|1594.5|1593.3|1594.5|1593.3|2
1654274640000|2022-06-03 16:44:00|||||||||5
1654274660000|2022-06-03 16:44:20|1594.7|1593.5|1594.8|1593.6|1594.8|1593.6|1594.7|1593.5|7
1654274670000|2022-06-03 16:44:30|1595|1593.8|1594.7|1593.5|1595|1593.8|1594.7|1593.5|31
1654274680000|2022-06-03 16:44:40|||||||||1
1654274690000|2022-06-03 16:44:50|1594.6|1593.4|1594.6|1593.4|1594.6|1593.4|1594.6|1593.4|1
1654274700000|2022-06-03 16:45:00|1594.7|1593.5|1594.6|1593.4|1594.7|1593.5|1594.6|1593.4|11
1654274710000|2022-06-03 16:45:10|1594.5|1593.3|1594.5|1593.3|1594.5|1593.3|1594.5|1593.3|5
1654274720000|2022-06-03 16:45:20|1594.6|1593.4|1594.5|1593.3|1594.6|1593.4|1594.5|1593.3|11
1654274730000|2022-06-03 16:45:30|||||||||4
1654274740000|2022-06-03 16:45:40|1594.6|1593.4|1594.6|1593.4|1594.6|1593.4|1594.6|1593.4|9
1654274750000|2022-06-03 16:45:50|||||||||15
1654274760000|2022-06-03 16:46:00|1594.5|1593.3|1594.5|1593.3|1594.5|1593.3|1594.5|1593.3|3
1654274770000|2022-06-03 16:46:10|1594.6|1593.4|1594.2|1593|1594.6|1593.4|1594.2|1593|18
1654274780000|2022-06-03 16:46:20|1594.1|1592.9|1594.1|1592.9|1594.1|1592.9|1594.1|1592.9|3
1654274790000|2022-06-03 16:46:30|||||||||3
1654274800000|2022-06-03 16:46:40|1593.9|1592.7|1593.6|1592.4|1593.9|1592.7|1593.5|1592.3|98
1654274810000|2022-06-03 16:46:50|1593.3|1592.1|1593.3|1592.1|1593.5|1592.3|1593.3|1592.1|42
1654274820000|2022-06-03 16:47:00|||||||||7
1654274830000|2022-06-03 16:47:10|1593.2|1592|1593.2|1592|1593.2|1592|1593|1591.8|19
1654274840000|2022-06-03 16:47:20|1592.9|1591.7|1592.7|1591.5|1592.9|1591.7|1592.7|1591.5|41
1654274850000|2022-06-03 16:47:30|1592.6|1591.4|1592.8|1591.6|1592.8|1591.6|1592.6|1591.4|120
1654274860000|2022-06-03 16:47:40|1592.4|1591.2|1592.3|1591.1|1592.6|1591.4|1592.3|1591.1|49
1654274870000|2022-06-03 16:47:50|1592.4|1591.2|1592.4|1591.2|1592.4|1591.2|1592.4|1591.2|0
1654274880000|2022-06-03 16:48:00|1592.3|1591.1|1592|1590.8|1592.5|1591.3|1591.9|1590.7|145
1654274890000|2022-06-03 16:48:10|1592.1|1590.9|1591.8|1590.6|1592.1|1590.9|1591.8|1590.6|55
1654274900000|2022-06-03 16:48:20|||||||||3
1654274910000|2022-06-03 16:48:30|||||||||7
1654274920000|2022-06-03 16:48:40|1591.7|1590.5|1591.7|1590.5|1591.7|1590.5|1591.5|1590.3|53
1654274930000|2022-06-03 16:48:50|1591.6|1590.4|1591.3|1590.1|1591.6|1590.4|1591.3|1590.1|77
1654274940000|2022-06-03 16:49:00|1591.4|1590.2|1591.3|1590.1|1591.5|1590.3|1591.3|1590.1|45
1654274950000|2022-06-03 16:49:10|1591.5|1590.3|1591.8|1590.6|1591.8|1590.6|1591.5|1590.3|33
1654274960000|2022-06-03 16:49:20|1591.7|1590.5|1591.7|1590.5|1591.9|1590.7|1591.6|1590.4|20
1654274970000|2022-06-03 16:49:30|1591.8|1590.6|1591.5|1590.3|1591.8|1590.6|1591.5|1590.3|9
1654274980000|2022-06-03 16:49:40|1591.6|1590.4|1591.3|1590.1|1591.6|1590.4|1591.3|1590.1|13
1654274990000|2022-06-03 16:49:50|||||||||12
1654275000000|2022-06-03 16:50:00|1591.2|1590|1591.2|1590|1591.2|1590|1591.2|1590|40
1654275010000|2022-06-03 16:50:10|1591.3|1590.1|1591.2|1590|1591.3|1590.1|1591.2|1590|12
1654275020000|2022-06-03 16:50:20|1591.3|1590.1|1591.2|1590|1591.3|1590.1|1591.2|1590|17
1654275030000|2022-06-03 16:50:30|1591.3|1590.1|1591.3|1590.1|1591.3|1590.1|1591.3|1590.1|11
1654275040000|2022-06-03 16:50:40|||||||||25
1654275050000|2022-06-03 16:50:50|1591.6|1590.4|1591.6|1590.4|1591.6|1590.4|1591.6|1590.4|18
1654275060000|2022-06-03 16:51:00|1591.8|1590.6|1591.6|1590.4|1591.8|1590.6|1591.6|1590.4|32
1654275070000|2022-06-03 16:51:10|1591.8|1590.6|1591.8|1590.6|1591.8|1590.6|1591.7|1590.5|6
1654275080000|2022-06-03 16:51:20|1591.9|1590.7|1591.9|1590.7|1591.9|1590.7|1591.9|1590.7|35
1654275090000|2022-06-03 16:51:30|||||||||29
1654275100000|2022-06-03 16:51:40|||||||||1
1654275110000|2022-06-03 16:51:50|||||||||3
1654275120000|2022-06-03 16:52:00|1591|1589.8|1591|1589.8|1591.1|1589.9|1591|1589.8|71
1654275130000|2022-06-03 16:52:10|1591.2|1590|1591.1|1589.9|1591.3|1590.1|1591.1|1589.9|44
1654275140000|2022-06-03 16:52:20|1591.2|1590|1591.2|1590|1591.2|1590|1591.2|1590|0
1654275150000|2022-06-03 16:52:30|1591|1589.8|1590.9|1589.7|1591.1|1589.9|1590.9|1589.7|29
1654275160000|2022-06-03 16:52:40|||||||||7
1654275170000|2022-06-03 16:52:50|1591|1589.8|1590.7|1589.5|1591|1589.8|1590.7|1589.5|19
1654275180000|2022-06-03 16:53:00|1590.8|1589.6|1590.7|1589.5|1590.8|1589.6|1590.7|1589.5|18
1654275190000|2022-06-03 16:53:10|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|6
1654275200000|2022-06-03 16:53:20|1590.9|1589.7|1590.8|1589.6|1590.9|1589.7|1590.8|1589.6|51
1654275210000|2022-06-03 16:53:30|1590.9|1589.7|1591.2|1590|1591.6|1590.4|1590.9|1589.7|37
1654275220000|2022-06-03 16:53:40|1591.3|1590.1|1591|1589.8|1591.3|1590.1|1591|1589.8|6
1654275230000|2022-06-03 16:53:50|1591.1|1589.9|1591.1|1589.9|1591.1|1589.9|1591|1589.8|4
1654275240000|2022-06-03 16:54:00|1590.9|1589.7|1590.9|1589.7|1590.9|1589.7|1590.9|1589.7|3
1654275250000|2022-06-03 16:54:10|1591.1|1589.9|1591.1|1589.9|1591.1|1589.9|1590.9|1589.7|39
1654275260000|2022-06-03 16:54:20|1591.2|1590|1591.3|1590.1|1591.3|1590.1|1591.2|1590|4
1654275270000|2022-06-03 16:54:30|1591.2|1590|1591.2|1590|1591.3|1590.1|1591.2|1590|38
1654275280000|2022-06-03 16:54:40|1591.1|1589.9|1591.1|1589.9|1591.1|1589.9|1591.1|1589.9|15
1654275290000|2022-06-03 16:54:50|1591.2|1590|1591.3|1590.1|1591.3|1590.1|1591.2|1590|7
1654275300000|2022-06-03 16:55:00|1591.2|1590|1591.3|1590.1|1591.3|1590.1|1591.2|1590|38
1654275310000|2022-06-03 16:55:10|1591.6|1590.4|1591.4|1590.2|1591.6|1590.4|1591.4|1590.2|12
1654275320000|2022-06-03 16:55:20|1591.5|1590.3|1591.5|1590.3|1591.5|1590.3|1591.5|1590.3|5
1654275330000|2022-06-03 16:55:30|1591.4|1590.2|1591.2|1590|1591.4|1590.2|1591.2|1590|45
1654275340000|2022-06-03 16:55:40|1591.4|1590.2|1591.2|1590|1591.5|1590.3|1591.2|1590|37
1654275350000|2022-06-03 16:55:50|||||||||2
1654275360000|2022-06-03 16:56:00|1591.1|1589.9|1591.2|1590|1591.2|1590|1591|1589.8|13
1654275370000|2022-06-03 16:56:10|1591|1589.8|1591.2|1590|1591.2|1590|1591|1589.8|4
1654275380000|2022-06-03 16:56:20|1591.1|1589.9|1591.1|1589.9|1591.2|1590|1591.1|1589.9|27
1654275390000|2022-06-03 16:56:30|1591.2|1590|1591.1|1589.9|1591.2|1590|1591.1|1589.9|40
1654275400000|2022-06-03 16:56:40|1591.2|1590|1591.2|1590|1591.2|1590|1591.1|1589.9|15
1654275410000|2022-06-03 16:56:50|1591.1|1589.9|1591.2|1590|1591.2|1590|1591.1|1589.9|1
1654275420000|2022-06-03 16:57:00|1591.1|1589.9|1591|1589.8|1591.1|1589.9|1591|1589.8|6
1654275430000|2022-06-03 16:57:10|1591.2|1590|1590.4|1589.2|1591.2|1590|1589.9|1588.7|120
1654275440000|2022-06-03 16:57:20|1590.5|1589.3|1590.5|1589.3|1590.5|1589.3|1590.5|1589.3|6
1654275450000|2022-06-03 16:57:30|1590.2|1589|1590|1588.8|1590.2|1589|1590|1588.8|14
1654275460000|2022-06-03 16:57:40|1589.9|1588.7|1589.9|1588.7|1589.9|1588.7|1589.9|1588.7|16
1654275470000|2022-06-03 16:57:50|1590|1588.8|1589.7|1588.5|1590|1588.8|1589.7|1588.5|10
1654275480000|2022-06-03 16:58:00|1589.5|1588.3|1589.2|1588|1589.5|1588.3|1589.2|1588|28
1654275490000|2022-06-03 16:58:10|||||||||21
1654275500000|2022-06-03 16:58:20|||||||||19
1654275510000|2022-06-03 16:58:30|||||||||17
1654275520000|2022-06-03 16:58:40|||||||||7
1654275530000|2022-06-03 16:58:50|1589|1587.8|1589|1587.8|1589|1587.8|1589|1587.8|7
1654275540000|2022-06-03 16:59:00|1589.2|1588|1589.2|1588|1589.2|1588|1589.2|1588|37
1654275550000|2022-06-03 16:59:10|1589.5|1588.3|1589.5|1588.3|1589.5|1588.3|1589.4|1588.2|21
1654275560000|2022-06-03 16:59:20|1589.2|1588|1589.2|1588|1589.2|1588|1589.2|1588|19
1654275570000|2022-06-03 16:59:30|1589.1|1587.9|1589.2|1588|1589.2|1588|1589.1|1587.9|10
1654275580000|2022-06-03 16:59:40|1589.1|1587.9|1589|1587.8|1589.1|1587.9|1588.9|1587.7|16
1654275590000|2022-06-03 16:59:50|1588.9|1587.7|1588.4|1587.2|1588.9|1587.7|1588.3|1587.1|47
1654275600000|2022-06-03 17:00:00|1588.3|1587.1|1588.4|1587.2|1588.4|1587.2|1588.2|1587|44
1654275610000|2022-06-03 17:00:10|1588.3|1587.1|1588|1586.8|1588.3|1587.1|1588|1586.8|17
1654275620000|2022-06-03 17:00:20|1587.9|1586.7|1588|1586.8|1588|1586.8|1587.9|1586.7|38
1654275630000|2022-06-03 17:00:30|1588.1|1586.9|1587.9|1586.7|1588.1|1586.9|1587.9|1586.7|22
1654275640000|2022-06-03 17:00:40|1587.8|1586.6|1587.9|1586.7|1587.9|1586.7|1587.8|1586.6|53
1654275650000|2022-06-03 17:00:50|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|30
1654275660000|2022-06-03 17:01:00|1587.4|1586.2|1587.9|1586.7|1587.9|1586.7|1587.4|1586.2|71
1654275670000|2022-06-03 17:01:10|1588|1586.8|1587.9|1586.7|1588|1586.8|1587.9|1586.7|26
1654275680000|2022-06-03 17:01:20|1587.7|1586.5|1587.9|1586.7|1587.9|1586.7|1587.7|1586.5|24
1654275690000|2022-06-03 17:01:30|||||||||14
1654275700000|2022-06-03 17:01:40|1587.5|1586.3|1587.6|1586.4|1587.6|1586.4|1587.5|1586.3|11
1654275710000|2022-06-03 17:01:50|1587.8|1586.6|1587.9|1586.7|1587.9|1586.7|1587.8|1586.6|14
1654275720000|2022-06-03 17:02:00|1588.3|1587.1|1588.3|1587.1|1588.5|1587.3|1588.3|1587.1|27
1654275730000|2022-06-03 17:02:10|1588.5|1587.3|1588.5|1587.3|1588.5|1587.3|1588.5|1587.3|22
1654275740000|2022-06-03 17:02:20|||||||||6
1654275750000|2022-06-03 17:02:30|1588.3|1587.1|1588.2|1587|1588.3|1587.1|1588.2|1587|23
1654275760000|2022-06-03 17:02:40|1588.3|1587.1|1588.1|1586.9|1588.3|1587.1|1588.1|1586.9|16
1654275770000|2022-06-03 17:02:50|||||||||7
1654275780000|2022-06-03 17:03:00|||||||||64
1654275790000|2022-06-03 17:03:10|1588|1586.8|1588.4|1587.2|1588.4|1587.2|1588|1586.8|44
1654275800000|2022-06-03 17:03:20|1588.3|1587.1|1588.4|1587.2|1588.4|1587.2|1588.3|1587.1|2
1654275810000|2022-06-03 17:03:30|1588.5|1587.3|1588.6|1587.4|1588.8|1587.6|1588.5|1587.3|29
1654275820000|2022-06-03 17:03:40|1588.5|1587.3|1588.6|1587.4|1588.6|1587.4|1588.5|1587.3|11
1654275830000|2022-06-03 17:03:50|1588.5|1587.3|1588.6|1587.4|1588.6|1587.4|1588.5|1587.3|5
1654275840000|2022-06-03 17:04:00|1588.4|1587.2|1588.6|1587.4|1588.6|1587.4|1588.4|1587.2|24
1654275850000|2022-06-03 17:04:10|1588.7|1587.5|1588.6|1587.4|1588.7|1587.5|1588.5|1587.3|18
1654275860000|2022-06-03 17:04:20|1588.5|1587.3|1588.5|1587.3|1588.5|1587.3|1588.5|1587.3|4
1654275870000|2022-06-03 17:04:30|1588.4|1587.2|1588.4|1587.2|1588.4|1587.2|1588.4|1587.2|5
1654275880000|2022-06-03 17:04:40|1588.1|1586.9|1588.1|1586.9|1588.3|1587.1|1588.1|1586.9|15
1654275890000|2022-06-03 17:04:50|||||||||11
1654275900000|2022-06-03 17:05:00|1588.3|1587.1|1588.4|1587.2|1588.4|1587.2|1588.3|1587.1|16
1654275910000|2022-06-03 17:05:10|1588.5|1587.3|1588.5|1587.3|1588.6|1587.4|1588.4|1587.2|11
1654275920000|2022-06-03 17:05:20|1588.6|1587.4|1588.6|1587.4|1588.6|1587.4|1588.6|1587.4|4
1654275930000|2022-06-03 17:05:30|1588.4|1587.2|1588.4|1587.2|1588.4|1587.2|1588.4|1587.2|2
1654275940000|2022-06-03 17:05:40|1588.3|1587.1|1588.1|1586.9|1588.3|1587.1|1588.1|1586.9|9
1654275950000|2022-06-03 17:05:50|1588.2|1587|1588.1|1586.9|1588.2|1587|1588.1|1586.9|10
1654275960000|2022-06-03 17:06:00|1588.3|1587.1|1588.3|1587.1|1588.4|1587.2|1588.1|1586.9|22
1654275970000|2022-06-03 17:06:10|1588.4|1587.2|1588.4|1587.2|1588.4|1587.2|1588.4|1587.2|5
1654275980000|2022-06-03 17:06:20|1588.5|1587.3|1588.5|1587.3|1588.5|1587.3|1588.5|1587.3|17
1654275990000|2022-06-03 17:06:30|||||||||3
1654276000000|2022-06-03 17:06:40|1588.6|1587.4|1588.6|1587.4|1588.6|1587.4|1588.6|1587.4|7
1654276010000|2022-06-03 17:06:50|1588.5|1587.3|1588.5|1587.3|1588.7|1587.5|1588.5|1587.3|11
1654276020000|2022-06-03 17:07:00|||||||||11
1654276030000|2022-06-03 17:07:10|1588.6|1587.4|1588.6|1587.4|1588.6|1587.4|1588.6|1587.4|17
1654276040000|2022-06-03 17:07:20|1588.5|1587.3|1588.5|1587.3|1588.7|1587.5|1588.5|1587.3|22
1654276050000|2022-06-03 17:07:30|1588.4|1587.2|1588.4|1587.2|1588.5|1587.3|1588.4|1587.2|18
1654276060000|2022-06-03 17:07:40|1588.1|1586.9|1587.8|1586.6|1588.1|1586.9|1587.8|1586.6|48
1654276070000|2022-06-03 17:07:50|||||||||11
1654276080000|2022-06-03 17:08:00|1588|1586.8|1588|1586.8|1588.3|1587.1|1588|1586.8|36
1654276090000|2022-06-03 17:08:10|||||||||6
1654276100000|2022-06-03 17:08:20|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|7
1654276110000|2022-06-03 17:08:30|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|4
1654276120000|2022-06-03 17:08:40|1588|1586.8|1587.9|1586.7|1588|1586.8|1587.9|1586.7|27
1654276130000|2022-06-03 17:08:50|1588|1586.8|1588.3|1587.1|1588.3|1587.1|1588|1586.8|45
1654276140000|2022-06-03 17:09:00|1588.2|1587|1588.1|1586.9|1588.3|1587.1|1588.1|1586.9|10
1654276150000|2022-06-03 17:09:10|1588.2|1587|1588.1|1586.9|1588.2|1587|1588|1586.8|11
1654276160000|2022-06-03 17:09:20|1588.2|1587|1588.5|1587.3|1588.5|1587.3|1588.2|1587|34
1654276170000|2022-06-03 17:09:30|1588.4|1587.2|1588.4|1587.2|1588.4|1587.2|1588.4|1587.2|3
1654276180000|2022-06-03 17:09:40|||||||||16
1654276190000|2022-06-03 17:09:50|1588.5|1587.3|1588.9|1587.7|1588.9|1587.7|1588.5|1587.3|23
1654276200000|2022-06-03 17:10:00|1588.8|1587.6|1588.9|1587.7|1589.1|1587.9|1588.7|1587.5|33
1654276210000|2022-06-03 17:10:10|1588.8|1587.6|1588.8|1587.6|1588.8|1587.6|1588.8|1587.6|11
1654276220000|2022-06-03 17:10:20|||||||||18
1654276230000|2022-06-03 17:10:30|1588.6|1587.4|1588.6|1587.4|1588.6|1587.4|1588.6|1587.4|7
1654276240000|2022-06-03 17:10:40|1588.5|1587.3|1588.5|1587.3|1588.6|1587.4|1588.5|1587.3|9
1654276250000|2022-06-03 17:10:50|1588.6|1587.4|1588.8|1587.6|1588.8|1587.6|1588.6|1587.4|31
1654276260000|2022-06-03 17:11:00|1588.7|1587.5|1588.7|1587.5|1588.8|1587.6|1588.6|1587.4|5
1654276270000|2022-06-03 17:11:10|1588.6|1587.4|1588.5|1587.3|1588.6|1587.4|1588.5|1587.3|9
1654276280000|2022-06-03 17:11:20|||||||||7
1654276290000|2022-06-03 17:11:30|1588.4|1587.2|1588.4|1587.2|1588.5|1587.3|1588.4|1587.2|16
1654276300000|2022-06-03 17:11:40|1588.5|1587.3|1588.1|1586.9|1588.5|1587.3|1588.1|1586.9|46
1654276310000|2022-06-03 17:11:50|1588|1586.8|1588.2|1587|1588.2|1587|1588|1586.8|75
1654276320000|2022-06-03 17:12:00|1588.3|1587.1|1588.2|1587|1588.3|1587.1|1588.2|1587|36
1654276330000|2022-06-03 17:12:10|1588|1586.8|1588|1586.8|1588|1586.8|1588|1586.8|16
1654276340000|2022-06-03 17:12:20|1587.9|1586.7|1588.1|1586.9|1588.1|1586.9|1587.9|1586.7|32
1654276350000|2022-06-03 17:12:30|||||||||3
1654276360000|2022-06-03 17:12:40|||||||||13
1654276370000|2022-06-03 17:12:50|1588|1586.8|1588|1586.8|1588.1|1586.9|1588|1586.8|31
1654276380000|2022-06-03 17:13:00|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|9
1654276390000|2022-06-03 17:13:10|1588.2|1587|1588.3|1587.1|1588.3|1587.1|1588.2|1587|11
1654276400000|2022-06-03 17:13:20|1588.4|1587.2|1588.7|1587.5|1588.7|1587.5|1588.4|1587.2|25
1654276410000|2022-06-03 17:13:30|1588.8|1587.6|1588.7|1587.5|1588.8|1587.6|1588.6|1587.4|15
1654276420000|2022-06-03 17:13:40|1588.6|1587.4|1588.6|1587.4|1588.6|1587.4|1588.5|1587.3|12
1654276430000|2022-06-03 17:13:50|1588.5|1587.3|1588.6|1587.4|1588.6|1587.4|1588.5|1587.3|9
1654276440000|2022-06-03 17:14:00|||||||||10
1654276450000|2022-06-03 17:14:10|||||||||6
1654276460000|2022-06-03 17:14:20|1588.5|1587.3|1588.6|1587.4|1588.6|1587.4|1588.5|1587.3|20
1654276470000|2022-06-03 17:14:30|1588.7|1587.5|1588.9|1587.7|1588.9|1587.7|1588.7|1587.5|17
1654276480000|2022-06-03 17:14:40|1588.8|1587.6|1588.8|1587.6|1588.8|1587.6|1588.8|1587.6|7
1654276490000|2022-06-03 17:14:50|1588.7|1587.5|1588.9|1587.7|1588.9|1587.7|1588.7|1587.5|3
1654276500000|2022-06-03 17:15:00|1588.8|1587.6|1589.3|1588.1|1589.3|1588.1|1588.8|1587.6|24
1654276510000|2022-06-03 17:15:10|1589.1|1587.9|1589.1|1587.9|1589.1|1587.9|1589.1|1587.9|25
1654276520000|2022-06-03 17:15:20|||||||||6
1654276530000|2022-06-03 17:15:30|1588.9|1587.7|1589|1587.8|1589.1|1587.9|1588.9|1587.7|28
1654276540000|2022-06-03 17:15:40|1588.9|1587.7|1588.6|1587.4|1588.9|1587.7|1588.6|1587.4|15
1654276550000|2022-06-03 17:15:50|||||||||9
1654276560000|2022-06-03 17:16:00|1588.9|1587.7|1588.6|1587.4|1588.9|1587.7|1588.6|1587.4|36
1654276570000|2022-06-03 17:16:10|||||||||14
1654276580000|2022-06-03 17:16:20|1588.4|1587.2|1588.1|1586.9|1588.4|1587.2|1588.1|1586.9|23
1654276590000|2022-06-03 17:16:30|1588|1586.8|1588|1586.8|1588|1586.8|1588|1586.8|50
1654276600000|2022-06-03 17:16:40|||||||||19
1654276610000|2022-06-03 17:16:50|||||||||7
1654276620000|2022-06-03 17:17:00|1587.1|1585.9|1588.6|1587.4|1588.6|1587.4|1587|1585.8|99
1654276630000|2022-06-03 17:17:10|1588.7|1587.5|1588.6|1587.4|1589.1|1587.9|1588.3|1587.1|86
1654276640000|2022-06-03 17:17:20|1588.5|1587.3|1588.6|1587.4|1588.6|1587.4|1588.5|1587.3|2
1654276650000|2022-06-03 17:17:30|1588.7|1587.5|1588.7|1587.5|1588.7|1587.5|1588.7|1587.5|10
1654276660000|2022-06-03 17:17:40|1588.8|1587.6|1588.7|1587.5|1588.8|1587.6|1588.7|1587.5|18
1654276670000|2022-06-03 17:17:50|1588.8|1587.6|1589.4|1588.2|1589.4|1588.2|1588.8|1587.6|42
1654276680000|2022-06-03 17:18:00|1589.3|1588.1|1589.5|1588.3|1589.5|1588.3|1589.2|1588|16
1654276690000|2022-06-03 17:18:10|1589.7|1588.5|1590|1588.8|1590.1|1588.9|1589.6|1588.4|42
1654276700000|2022-06-03 17:18:20|1589.9|1588.7|1590|1588.8|1590.1|1588.9|1589.8|1588.6|41
1654276710000|2022-06-03 17:18:30|1589.9|1588.7|1589.9|1588.7|1590|1588.8|1589.8|1588.6|22
1654276720000|2022-06-03 17:18:40|1589.8|1588.6|1590.4|1589.2|1590.5|1589.3|1589.8|1588.6|95
1654276730000|2022-06-03 17:18:50|1590.6|1589.4|1590.4|1589.2|1590.7|1589.5|1590.4|1589.2|24
1654276740000|2022-06-03 17:19:00|1590.3|1589.1|1590.8|1589.6|1590.9|1589.7|1590.3|1589.1|57
1654276750000|2022-06-03 17:19:10|1590.9|1589.7|1591|1589.8|1591|1589.8|1590.9|1589.7|3
1654276760000|2022-06-03 17:19:20|1591.1|1589.9|1591.9|1590.7|1591.9|1590.7|1591.1|1589.9|56
1654276770000|2022-06-03 17:19:30|1591.8|1590.6|1591.9|1590.7|1592|1590.8|1591.8|1590.6|24
1654276780000|2022-06-03 17:19:40|1592.1|1590.9|1591.9|1590.7|1592.2|1591|1591.9|1590.7|83
1654276790000|2022-06-03 17:19:50|1592|1590.8|1592.1|1590.9|1592.1|1590.9|1592|1590.8|7
1654276800000|2022-06-03 17:20:00|1592|1590.8|1591.9|1590.7|1592|1590.8|1591.8|1590.6|20
1654276810000|2022-06-03 17:20:10|1592|1590.8|1591.8|1590.6|1592|1590.8|1591.8|1590.6|3
1654276820000|2022-06-03 17:20:20|1591.7|1590.5|1591.8|1590.6|1591.8|1590.6|1591.7|1590.5|25
1654276830000|2022-06-03 17:20:30|1591.5|1590.3|1591.3|1590.1|1591.5|1590.3|1591.3|1590.1|29
1654276840000|2022-06-03 17:20:40|1591.5|1590.3|1591.7|1590.5|1591.7|1590.5|1591.5|1590.3|32
1654276850000|2022-06-03 17:20:50|1591.8|1590.6|1592.2|1591|1592.2|1591|1591.8|1590.6|23
1654276860000|2022-06-03 17:21:00|1592|1590.8|1591.9|1590.7|1592.1|1590.9|1591.9|1590.7|15
1654276870000|2022-06-03 17:21:10|1592|1590.8|1592|1590.8|1592|1590.8|1591.9|1590.7|8
1654276880000|2022-06-03 17:21:20|1592.1|1590.9|1592.9|1591.7|1593|1591.8|1592|1590.8|42
1654276890000|2022-06-03 17:21:30|1592.8|1591.6|1593|1591.8|1593|1591.8|1592.5|1591.3|36
1654276900000|2022-06-03 17:21:40|1592.8|1591.6|1592.8|1591.6|1593|1591.8|1592.8|1591.6|18
1654276910000|2022-06-03 17:21:50|1593|1591.8|1593.3|1592.1|1593.3|1592.1|1593|1591.8|68
1654276920000|2022-06-03 17:22:00|1593.2|1592|1593.3|1592.1|1593.5|1592.3|1593.2|1592|33
1654276930000|2022-06-03 17:22:10|1593.4|1592.2|1593.2|1592|1593.4|1592.2|1593.2|1592|11
1654276940000|2022-06-03 17:22:20|1593.3|1592.1|1593.2|1592|1593.3|1592.1|1593.2|1592|8
1654276950000|2022-06-03 17:22:30|1593.3|1592.1|1592.9|1591.7|1593.3|1592.1|1592.3|1591.1|43
1654276960000|2022-06-03 17:22:40|1592.8|1591.6|1592.7|1591.5|1592.8|1591.6|1592.7|1591.5|17
1654276970000|2022-06-03 17:22:50|1592.6|1591.4|1592.7|1591.5|1592.7|1591.5|1592.6|1591.4|6
1654276980000|2022-06-03 17:23:00|1592.8|1591.6|1592.7|1591.5|1592.8|1591.6|1592.7|1591.5|9
1654276990000|2022-06-03 17:23:10|1592.8|1591.6|1592.9|1591.7|1593|1591.8|1592.8|1591.6|16
1654277000000|2022-06-03 17:23:20|1592.8|1591.6|1592.8|1591.6|1592.8|1591.6|1592.7|1591.5|4
1654277010000|2022-06-03 17:23:30|1592.7|1591.5|1592.5|1591.3|1592.7|1591.5|1592.5|1591.3|12
1654277020000|2022-06-03 17:23:40|||||||||5
1654277030000|2022-06-03 17:23:50|1592.4|1591.2|1592.9|1591.7|1592.9|1591.7|1592.4|1591.2|27
1654277040000|2022-06-03 17:24:00|1592.8|1591.6|1592.7|1591.5|1592.8|1591.6|1592.7|1591.5|9
1654277050000|2022-06-03 17:24:10|||||||||5
1654277060000|2022-06-03 17:24:20|1592.6|1591.4|1592.6|1591.4|1592.6|1591.4|1592.5|1591.3|20
1654277070000|2022-06-03 17:24:30|||||||||14
1654277080000|2022-06-03 17:24:40|1592.7|1591.5|1592.7|1591.5|1592.7|1591.5|1592.7|1591.5|8
1654277090000|2022-06-03 17:24:50|1593|1591.8|1592.8|1591.6|1593|1591.8|1592.8|1591.6|21
1654277100000|2022-06-03 17:25:00|1592.7|1591.5|1592.7|1591.5|1592.8|1591.6|1592.7|1591.5|11
1654277110000|2022-06-03 17:25:10|||||||||1
1654277120000|2022-06-03 17:25:20|1592.5|1591.3|1592.8|1591.6|1593|1591.8|1592.5|1591.3|50
1654277130000|2022-06-03 17:25:30|1592.6|1591.4|1592.6|1591.4|1592.7|1591.5|1592.6|1591.4|16
1654277140000|2022-06-03 17:25:40|1592.7|1591.5|1592.7|1591.5|1592.7|1591.5|1592.6|1591.4|2
1654277150000|2022-06-03 17:25:50|1592.6|1591.4|1592.7|1591.5|1592.7|1591.5|1592.6|1591.4|5
1654277160000|2022-06-03 17:26:00|1592.8|1591.6|1592.8|1591.6|1592.8|1591.6|1592.8|1591.6|5
1654277170000|2022-06-03 17:26:10|1592.7|1591.5|1593|1591.8|1593|1591.8|1592.7|1591.5|29
1654277180000|2022-06-03 17:26:20|1593.3|1592.1|1593.2|1592|1593.3|1592.1|1593.1|1591.9|14
1654277190000|2022-06-03 17:26:30|1593.1|1591.9|1593.1|1591.9|1593.2|1592|1593.1|1591.9|11
1654277200000|2022-06-03 17:26:40|1593.2|1592|1593.2|1592|1593.2|1592|1593.2|1592|3
1654277210000|2022-06-03 17:26:50|1593.3|1592.1|1592.8|1591.6|1593.4|1592.2|1592.8|1591.6|11
1654277220000|2022-06-03 17:27:00|1592.9|1591.7|1592.9|1591.7|1593|1591.8|1592.9|1591.7|11
1654277230000|2022-06-03 17:27:10|1593|1591.8|1593.4|1592.2|1593.4|1592.2|1592.9|1591.7|8
1654277240000|2022-06-03 17:27:20|1593.5|1592.3|1593.4|1592.2|1593.5|1592.3|1593.4|1592.2|8
1654277250000|2022-06-03 17:27:30|1593.3|1592.1|1593.2|1592|1593.3|1592.1|1593.2|1592|21
1654277260000|2022-06-03 17:27:40|1593.3|1592.1|1593.7|1592.5|1593.7|1592.5|1593.3|1592.1|45
1654277270000|2022-06-03 17:27:50|1593.8|1592.6|1593.9|1592.7|1593.9|1592.7|1593.8|1592.6|11
1654277280000|2022-06-03 17:28:00|1593.8|1592.6|1593.8|1592.6|1593.9|1592.7|1593.8|1592.6|12
1654277290000|2022-06-03 17:28:10|1593.7|1592.5|1593.6|1592.4|1593.7|1592.5|1593.6|1592.4|7
1654277300000|2022-06-03 17:28:20|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|10
1654277310000|2022-06-03 17:28:30|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|11
1654277320000|2022-06-03 17:28:40|1593.3|1592.1|1593.1|1591.9|1593.4|1592.2|1593.1|1591.9|8
1654277330000|2022-06-03 17:28:50|1593.2|1592|1593.1|1591.9|1593.2|1592|1593.1|1591.9|9
1654277340000|2022-06-03 17:29:00|1593.2|1592|1593.1|1591.9|1593.2|1592|1593|1591.8|12
1654277350000|2022-06-03 17:29:10|1593|1591.8|1593|1591.8|1593|1591.8|1593|1591.8|4
1654277360000|2022-06-03 17:29:20|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|14
1654277370000|2022-06-03 17:29:30|1593.5|1592.3|1593.1|1591.9|1593.5|1592.3|1593.1|1591.9|15
1654277380000|2022-06-03 17:29:40|1593.2|1592|1593.2|1592|1593.2|1592|1593.2|1592|8
1654277390000|2022-06-03 17:29:50|1593|1591.8|1592.8|1591.6|1593.1|1591.9|1592.8|1591.6|8
1654277400000|2022-06-03 17:30:00|1593|1591.8|1592.8|1591.6|1593.1|1591.9|1592.8|1591.6|23
1654277410000|2022-06-03 17:30:10|1592.7|1591.5|1592.5|1591.3|1592.7|1591.5|1592.5|1591.3|16
1654277420000|2022-06-03 17:30:20|1592.4|1591.2|1592.4|1591.2|1592.4|1591.2|1592.4|1591.2|2
1654277430000|2022-06-03 17:30:30|1592.5|1591.3|1592.6|1591.4|1592.6|1591.4|1592.4|1591.2|20
1654277440000|2022-06-03 17:30:40|1592.5|1591.3|1592.4|1591.2|1592.5|1591.3|1592.4|1591.2|5
1654277450000|2022-06-03 17:30:50|1592.3|1591.1|1592.2|1591|1592.3|1591.1|1592.2|1591|19
1654277460000|2022-06-03 17:31:00|1592.3|1591.1|1592.4|1591.2|1592.4|1591.2|1592.3|1591.1|18
1654277470000|2022-06-03 17:31:10|1592.5|1591.3|1592.4|1591.2|1592.5|1591.3|1592.4|1591.2|9
1654277480000|2022-06-03 17:31:20|||||||||3
1654277490000|2022-06-03 17:31:30|1592.5|1591.3|1592.8|1591.6|1592.9|1591.7|1592.5|1591.3|18
1654277500000|2022-06-03 17:31:40|1592.7|1591.5|1592.5|1591.3|1592.7|1591.5|1592.5|1591.3|3
1654277510000|2022-06-03 17:31:50|1592.6|1591.4|1592.4|1591.2|1592.6|1591.4|1592.4|1591.2|17
1654277520000|2022-06-03 17:32:00|1592.6|1591.4|1592.8|1591.6|1592.8|1591.6|1592.6|1591.4|49
1654277530000|2022-06-03 17:32:10|1592.9|1591.7|1593|1591.8|1593.1|1591.9|1592.9|1591.7|8
1654277540000|2022-06-03 17:32:20|1593.1|1591.9|1592.8|1591.6|1593.2|1592|1592.8|1591.6|5
1654277550000|2022-06-03 17:32:30|1592.5|1591.3|1592.5|1591.3|1592.6|1591.4|1592.4|1591.2|27
1654277560000|2022-06-03 17:32:40|1592.6|1591.4|1592.5|1591.3|1592.6|1591.4|1592.5|1591.3|7
1654277570000|2022-06-03 17:32:50|1592.6|1591.4|1592.3|1591.1|1592.6|1591.4|1592.3|1591.1|7
1654277580000|2022-06-03 17:33:00|1592.5|1591.3|1592.5|1591.3|1592.6|1591.4|1592.4|1591.2|16
1654277590000|2022-06-03 17:33:10|1592.6|1591.4|1592.4|1591.2|1592.6|1591.4|1592.4|1591.2|5
1654277600000|2022-06-03 17:33:20|1592.3|1591.1|1592.3|1591.1|1592.3|1591.1|1592.3|1591.1|10
1654277610000|2022-06-03 17:33:30|1592.1|1590.9|1592.1|1590.9|1592.1|1590.9|1592.1|1590.9|16
1654277620000|2022-06-03 17:33:40|1592.2|1591|1592.1|1590.9|1592.2|1591|1592.1|1590.9|4
1654277630000|2022-06-03 17:33:50|1592.2|1591|1592.2|1591|1592.2|1591|1592.1|1590.9|8
1654277640000|2022-06-03 17:34:00|1592.1|1590.9|1592.4|1591.2|1592.5|1591.3|1592.1|1590.9|22
1654277650000|2022-06-03 17:34:10|1592.5|1591.3|1592.5|1591.3|1592.5|1591.3|1592.4|1591.2|2
1654277660000|2022-06-03 17:34:20|||||||||7
1654277670000|2022-06-03 17:34:30|1592.4|1591.2|1592.5|1591.3|1592.5|1591.3|1592.4|1591.2|11
1654277680000|2022-06-03 17:34:40|1592.4|1591.2|1592.4|1591.2|1592.4|1591.2|1592.4|1591.2|5
1654277690000|2022-06-03 17:34:50|1592.3|1591.1|1592.3|1591.1|1592.3|1591.1|1592.3|1591.1|23
1654277700000|2022-06-03 17:35:00|1591.8|1590.6|1591.7|1590.5|1591.8|1590.6|1591.6|1590.4|24
1654277710000|2022-06-03 17:35:10|1591.8|1590.6|1591.8|1590.6|1591.8|1590.6|1591.7|1590.5|11
1654277720000|2022-06-03 17:35:20|1591.6|1590.4|1591.6|1590.4|1591.7|1590.5|1591.6|1590.4|8
1654277730000|2022-06-03 17:35:30|1591.5|1590.3|1591.7|1590.5|1591.7|1590.5|1591.3|1590.1|37
1654277740000|2022-06-03 17:35:40|1591.5|1590.3|1591.5|1590.3|1591.5|1590.3|1591.5|1590.3|6
1654277750000|2022-06-03 17:35:50|1591.7|1590.5|1591.5|1590.3|1591.7|1590.5|1591.5|1590.3|18
1654277760000|2022-06-03 17:36:00|1591.3|1590.1|1591.3|1590.1|1591.5|1590.3|1591.2|1590|33
1654277770000|2022-06-03 17:36:10|1591.1|1589.9|1591.1|1589.9|1591.3|1590.1|1591.1|1589.9|14
1654277780000|2022-06-03 17:36:20|1591.3|1590.1|1591.2|1590|1591.3|1590.1|1591|1589.8|34
1654277790000|2022-06-03 17:36:30|1591.5|1590.3|1591.5|1590.3|1591.5|1590.3|1591.4|1590.2|14
1654277800000|2022-06-03 17:36:40|||||||||2
1654277810000|2022-06-03 17:36:50|1591.4|1590.2|1591.5|1590.3|1591.5|1590.3|1591.4|1590.2|6
1654277820000|2022-06-03 17:37:00|1591.4|1590.2|1591.4|1590.2|1591.5|1590.3|1591.3|1590.1|30
1654277830000|2022-06-03 17:37:10|1591.6|1590.4|1591.4|1590.2|1591.6|1590.4|1591.4|1590.2|5
1654277840000|2022-06-03 17:37:20|||||||||8
1654277850000|2022-06-03 17:37:30|||||||||13
1654277860000|2022-06-03 17:37:40|1591.2|1590|1591.1|1589.9|1591.3|1590.1|1591.1|1589.9|20
1654277870000|2022-06-03 17:37:50|1591|1589.8|1590.9|1589.7|1591.1|1589.9|1590.9|1589.7|44
1654277880000|2022-06-03 17:38:00|1590.8|1589.6|1590.8|1589.6|1591|1589.8|1590.7|1589.5|38
1654277890000|2022-06-03 17:38:10|1590.7|1589.5|1591|1589.8|1591|1589.8|1590.7|1589.5|15
1654277900000|2022-06-03 17:38:20|1591.1|1589.9|1591.2|1590|1591.3|1590.1|1591.1|1589.9|20
1654277910000|2022-06-03 17:38:30|||||||||10
1654277920000|2022-06-03 17:38:40|1591|1589.8|1591.2|1590|1591.2|1590|1591|1589.8|5
1654277930000|2022-06-03 17:38:50|1591|1589.8|1590.9|1589.7|1591|1589.8|1590.9|1589.7|9
1654277940000|2022-06-03 17:39:00|1591|1589.8|1591.3|1590.1|1591.5|1590.3|1591|1589.8|21
1654277950000|2022-06-03 17:39:10|1591.4|1590.2|1591.3|1590.1|1591.4|1590.2|1591.3|1590.1|17
1654277960000|2022-06-03 17:39:20|1591.5|1590.3|1591.6|1590.4|1591.6|1590.4|1591.4|1590.2|35
1654277970000|2022-06-03 17:39:30|1591.8|1590.6|1591.8|1590.6|1591.8|1590.6|1591.8|1590.6|20
1654277980000|2022-06-03 17:39:40|1591.6|1590.4|1591.7|1590.5|1591.8|1590.6|1591.6|1590.4|1
1654277990000|2022-06-03 17:39:50|1591.8|1590.6|1591.4|1590.2|1591.8|1590.6|1591.4|1590.2|18
1654278000000|2022-06-03 17:40:00|1591.5|1590.3|1591.5|1590.3|1591.6|1590.4|1591.5|1590.3|12
1654278010000|2022-06-03 17:40:10|1591.9|1590.7|1591.8|1590.6|1591.9|1590.7|1591.7|1590.5|21
1654278020000|2022-06-03 17:40:20|1591.9|1590.7|1591.8|1590.6|1591.9|1590.7|1591.8|1590.6|16
1654278030000|2022-06-03 17:40:30|1591.9|1590.7|1592.1|1590.9|1592.1|1590.9|1591.9|1590.7|19
1654278040000|2022-06-03 17:40:40|1592.2|1591|1592|1590.8|1592.2|1591|1592|1590.8|11
1654278050000|2022-06-03 17:40:50|1592.2|1591|1592.2|1591|1592.2|1591|1592.2|1591|5
1654278060000|2022-06-03 17:41:00|1592.1|1590.9|1592|1590.8|1592.1|1590.9|1592|1590.8|18
1654278070000|2022-06-03 17:41:10|1592.2|1591|1592.1|1590.9|1592.2|1591|1592.1|1590.9|10
1654278080000|2022-06-03 17:41:20|1592|1590.8|1592.1|1590.9|1592.1|1590.9|1592|1590.8|11
1654278090000|2022-06-03 17:41:30|1592|1590.8|1591.9|1590.7|1592|1590.8|1591.9|1590.7|13
1654278100000|2022-06-03 17:41:40|1592|1590.8|1592|1590.8|1592|1590.8|1592|1590.8|7
1654278110000|2022-06-03 17:41:50|1592.2|1591|1592.2|1591|1592.2|1591|1592.2|1591|16
1654278120000|2022-06-03 17:42:00|1592.3|1591.1|1592.5|1591.3|1592.5|1591.3|1592.3|1591.1|30
1654278130000|2022-06-03 17:42:10|1592.6|1591.4|1592.7|1591.5|1592.8|1591.6|1592.6|1591.4|2
1654278140000|2022-06-03 17:42:20|1592.6|1591.4|1592.3|1591.1|1592.6|1591.4|1592.3|1591.1|7
1654278150000|2022-06-03 17:42:30|1592.1|1590.9|1592|1590.8|1592.1|1590.9|1591.9|1590.7|13
1654278160000|2022-06-03 17:42:40|||||||||4
1654278170000|2022-06-03 17:42:50|1591.6|1590.4|1591.7|1590.5|1591.8|1590.6|1591.6|1590.4|18
1654278180000|2022-06-03 17:43:00|1591.8|1590.6|1591.8|1590.6|1591.8|1590.6|1591.5|1590.3|39
1654278190000|2022-06-03 17:43:10|1591.9|1590.7|1592.4|1591.2|1592.4|1591.2|1591.9|1590.7|12
1654278200000|2022-06-03 17:43:20|1592.3|1591.1|1592.4|1591.2|1592.4|1591.2|1592.3|1591.1|14
1654278210000|2022-06-03 17:43:30|1592.3|1591.1|1592.3|1591.1|1592.4|1591.2|1592.3|1591.1|24
1654278220000|2022-06-03 17:43:40|1592.2|1591|1592.3|1591.1|1592.5|1591.3|1592.2|1591|29
1654278230000|2022-06-03 17:43:50|||||||||6
1654278240000|2022-06-03 17:44:00|1592.2|1591|1592.2|1591|1592.2|1591|1592.2|1591|10
1654278250000|2022-06-03 17:44:10|1592|1590.8|1592|1590.8|1592|1590.8|1592|1590.8|2
1654278260000|2022-06-03 17:44:20|1592.2|1591|1592|1590.8|1592.2|1591|1592|1590.8|2
1654278270000|2022-06-03 17:44:30|1592.1|1590.9|1592.2|1591|1592.2|1591|1592.1|1590.9|13
1654278280000|2022-06-03 17:44:40|1592.1|1590.9|1592.2|1591|1592.2|1591|1592.1|1590.9|1
1654278290000|2022-06-03 17:44:50|1592.1|1590.9|1592.1|1590.9|1592.1|1590.9|1592.1|1590.9|5
1654278300000|2022-06-03 17:45:00|1592.2|1591|1592.1|1590.9|1592.2|1591|1592.1|1590.9|10
1654278310000|2022-06-03 17:45:10|1592.2|1591|1592.3|1591.1|1592.5|1591.3|1592.1|1590.9|25
1654278320000|2022-06-03 17:45:20|||||||||2
1654278330000|2022-06-03 17:45:30|1592.4|1591.2|1592.6|1591.4|1592.6|1591.4|1592.3|1591.1|16
1654278340000|2022-06-03 17:45:40|||||||||5
1654278350000|2022-06-03 17:45:50|1592.5|1591.3|1592.7|1591.5|1592.7|1591.5|1592.5|1591.3|3
1654278360000|2022-06-03 17:46:00|1592.6|1591.4|1592.4|1591.2|1592.6|1591.4|1592.3|1591.1|36
1654278370000|2022-06-03 17:46:10|1592.6|1591.4|1592.7|1591.5|1592.8|1591.6|1592.6|1591.4|25
1654278390000|2022-06-03 17:46:30|1592.8|1591.6|1592.8|1591.6|1592.8|1591.6|1592.7|1591.5|6
1654278400000|2022-06-03 17:46:40|||||||||1
1654278410000|2022-06-03 17:46:50|1592.7|1591.5|1592.8|1591.6|1592.8|1591.6|1592.7|1591.5|5
1654278420000|2022-06-03 17:47:00|1592.9|1591.7|1592.7|1591.5|1592.9|1591.7|1592.7|1591.5|20
1654278430000|2022-06-03 17:47:10|1592.8|1591.6|1592.7|1591.5|1592.9|1591.7|1592.6|1591.4|8
1654278440000|2022-06-03 17:47:20|1592.6|1591.4|1592.9|1591.7|1592.9|1591.7|1592.6|1591.4|12
1654278450000|2022-06-03 17:47:30|||||||||8
1654278460000|2022-06-03 17:47:40|||||||||1
1654278470000|2022-06-03 17:47:50|1592.8|1591.6|1592.8|1591.6|1592.9|1591.7|1592.8|1591.6|18
1654278480000|2022-06-03 17:48:00|1592.9|1591.7|1592.9|1591.7|1592.9|1591.7|1592.9|1591.7|11
1654278490000|2022-06-03 17:48:10|1592.8|1591.6|1592.8|1591.6|1592.8|1591.6|1592.7|1591.5|7
1654278500000|2022-06-03 17:48:20|||||||||3
1654278510000|2022-06-03 17:48:30|||||||||9
1654278520000|2022-06-03 17:48:40|||||||||1
1654278530000|2022-06-03 17:48:50|1592.9|1591.7|1593|1591.8|1593|1591.8|1592.9|1591.7|19
1654278540000|2022-06-03 17:49:00|1593.1|1591.9|1593.4|1592.2|1593.4|1592.2|1593|1591.8|19
1654278550000|2022-06-03 17:49:10|1593.3|1592.1|1593|1591.8|1593.3|1592.1|1592.9|1591.7|17
1654278560000|2022-06-03 17:49:20|||||||||22
1654278570000|2022-06-03 17:49:30|1593.2|1592|1593.2|1592|1593.2|1592|1593|1591.8|18
1654278580000|2022-06-03 17:49:40|1593.3|1592.1|1592.9|1591.7|1593.3|1592.1|1592.9|1591.7|13
1654278590000|2022-06-03 17:49:50|1592.7|1591.5|1592.7|1591.5|1593|1591.8|1592.6|1591.4|22
1654278600000|2022-06-03 17:50:00|1592.6|1591.4|1592.9|1591.7|1592.9|1591.7|1592.5|1591.3|18
1654278610000|2022-06-03 17:50:10|1592.8|1591.6|1592.8|1591.6|1592.9|1591.7|1592.7|1591.5|7
1654278620000|2022-06-03 17:50:20|1592.6|1591.4|1592.6|1591.4|1592.7|1591.5|1592.6|1591.4|1
1654278630000|2022-06-03 17:50:30|1592.3|1591.1|1592.4|1591.2|1592.4|1591.2|1592.3|1591.1|35
1654278640000|2022-06-03 17:50:40|1592.3|1591.1|1592.3|1591.1|1592.4|1591.2|1592.3|1591.1|12
1654278650000|2022-06-03 17:50:50|1592.6|1591.4|1592.3|1591.1|1592.6|1591.4|1592.3|1591.1|39
1654278660000|2022-06-03 17:51:00|1592.4|1591.2|1592.4|1591.2|1592.6|1591.4|1592.3|1591.1|13
1654278670000|2022-06-03 17:51:10|1592.3|1591.1|1592.3|1591.1|1592.4|1591.2|1592.3|1591.1|5
1654278690000|2022-06-03 17:51:30|1592|1590.8|1592.2|1591|1592.4|1591.2|1591.8|1590.6|19
1654278700000|2022-06-03 17:51:40|1592.1|1590.9|1591.9|1590.7|1592.1|1590.9|1591.9|1590.7|8
1654278710000|2022-06-03 17:51:50|1592.1|1590.9|1591.7|1590.5|1592.1|1590.9|1591.7|1590.5|27
1654278720000|2022-06-03 17:52:00|1591.6|1590.4|1591.6|1590.4|1591.9|1590.7|1591.6|1590.4|28
1654278730000|2022-06-03 17:52:10|1591.7|1590.5|1591.8|1590.6|1591.8|1590.6|1591.7|1590.5|10
1654278740000|2022-06-03 17:52:20|1591.7|1590.5|1591.7|1590.5|1591.7|1590.5|1591.7|1590.5|2
1654278750000|2022-06-03 17:52:30|1591.8|1590.6|1591.7|1590.5|1591.8|1590.6|1591.7|1590.5|14
1654278760000|2022-06-03 17:52:40|1591.8|1590.6|1591.7|1590.5|1591.8|1590.6|1591.6|1590.4|11
1654278770000|2022-06-03 17:52:50|1591.6|1590.4|1591.7|1590.5|1591.7|1590.5|1591.6|1590.4|2
1654278780000|2022-06-03 17:53:00|1591.5|1590.3|1591.7|1590.5|1591.7|1590.5|1591.5|1590.3|15
1654278790000|2022-06-03 17:53:10|1591.8|1590.6|1591.8|1590.6|1591.8|1590.6|1591.8|1590.6|5
1654278800000|2022-06-03 17:53:20|1591.7|1590.5|1591.7|1590.5|1591.7|1590.5|1591.7|1590.5|0
1654278810000|2022-06-03 17:53:30|1591.6|1590.4|1592.1|1590.9|1592.1|1590.9|1591.6|1590.4|12
1654278820000|2022-06-03 17:53:40|1592|1590.8|1592.1|1590.9|1592.1|1590.9|1592|1590.8|6
1654278830000|2022-06-03 17:53:50|1591.8|1590.6|1591.9|1590.7|1591.9|1590.7|1591.8|1590.6|6
1654278840000|2022-06-03 17:54:00|1591.8|1590.6|1591.8|1590.6|1591.9|1590.7|1591.8|1590.6|7
1654278850000|2022-06-03 17:54:10|1591.7|1590.5|1591.9|1590.7|1591.9|1590.7|1591.7|1590.5|9
1654278860000|2022-06-03 17:54:20|1591.8|1590.6|1591.8|1590.6|1591.8|1590.6|1591.8|1590.6|17
1654278870000|2022-06-03 17:54:30|1591.7|1590.5|1592.3|1591.1|1592.3|1591.1|1591.7|1590.5|19
1654278880000|2022-06-03 17:54:40|||||||||2
1654278890000|2022-06-03 17:54:50|||||||||10
1654278900000|2022-06-03 17:55:00|1592.6|1591.4|1592.4|1591.2|1592.6|1591.4|1592.4|1591.2|40
1654278910000|2022-06-03 17:55:10|1592.3|1591.1|1592.3|1591.1|1592.3|1591.1|1592.3|1591.1|9
1654278920000|2022-06-03 17:55:20|1592.4|1591.2|1592.3|1591.1|1592.4|1591.2|1592.3|1591.1|12
1654278930000|2022-06-03 17:55:30|1592.1|1590.9|1592|1590.8|1592.1|1590.9|1592|1590.8|28
1654278940000|2022-06-03 17:55:40|1592.2|1591|1592.2|1591|1592.3|1591.1|1592.1|1590.9|34
1654278950000|2022-06-03 17:55:50|1592.3|1591.1|1592|1590.8|1592.3|1591.1|1592|1590.8|3
1654278960000|2022-06-03 17:56:00|1592.1|1590.9|1592.1|1590.9|1592.1|1590.9|1592.1|1590.9|6
1654278970000|2022-06-03 17:56:10|1592.2|1591|1592|1590.8|1592.2|1591|1591.7|1590.5|24
1654278980000|2022-06-03 17:56:20|1591.9|1590.7|1592|1590.8|1592|1590.8|1591.9|1590.7|7
1654278990000|2022-06-03 17:56:30|1592.1|1590.9|1592.1|1590.9|1592.1|1590.9|1592.1|1590.9|12
1654279000000|2022-06-03 17:56:40|||||||||2
1654279010000|2022-06-03 17:56:50|1592.3|1591.1|1592.3|1591.1|1592.3|1591.1|1592.3|1591.1|6
1654279020000|2022-06-03 17:57:00|1592.2|1591|1592.2|1591|1592.3|1591.1|1592.2|1591|10
1654279030000|2022-06-03 17:57:10|||||||||5
1654279040000|2022-06-03 17:57:20|1592|1590.8|1592|1590.8|1592|1590.8|1592|1590.8|12
1654279050000|2022-06-03 17:57:30|||||||||8
1654279060000|2022-06-03 17:57:40|1591.9|1590.7|1591.9|1590.7|1591.9|1590.7|1591.9|1590.7|4
1654279070000|2022-06-03 17:57:50|||||||||2
1654279080000|2022-06-03 17:58:00|1591.7|1590.5|1592|1590.8|1592|1590.8|1591.7|1590.5|15
1654279090000|2022-06-03 17:58:10|1592.1|1590.9|1592.2|1591|1592.2|1591|1592|1590.8|15
1654279100000|2022-06-03 17:58:20|1592.5|1591.3|1592.5|1591.3|1592.8|1591.6|1592.5|1591.3|13
1654279110000|2022-06-03 17:58:30|1592.6|1591.4|1592.7|1591.5|1592.9|1591.7|1592.6|1591.4|14
1654279120000|2022-06-03 17:58:40|1592.8|1591.6|1592.8|1591.6|1592.8|1591.6|1592.7|1591.5|4
1654279130000|2022-06-03 17:58:50|1592.9|1591.7|1592.9|1591.7|1593|1591.8|1592.8|1591.6|5
1654279140000|2022-06-03 17:59:00|1593|1591.8|1593.1|1591.9|1593.2|1592|1592.9|1591.7|6
1654279150000|2022-06-03 17:59:10|1593.3|1592.1|1593.3|1592.1|1593.3|1592.1|1593.3|1592.1|5
1654279160000|2022-06-03 17:59:20|1593.4|1592.2|1593.1|1591.9|1593.5|1592.3|1593.1|1591.9|19
1654279170000|2022-06-03 17:59:30|1593.2|1592|1593.2|1592|1593.2|1592|1593.2|1592|8
1654279180000|2022-06-03 17:59:40|1592.4|1591.2|1592.7|1591.5|1592.7|1591.5|1592.2|1591|19
1654279190000|2022-06-03 17:59:50|||||||||27
1654279200000|2022-06-03 18:00:00|1592.8|1591.6|1592.6|1591.4|1592.9|1591.7|1592.6|1591.4|51
1654279210000|2022-06-03 18:00:10|1592.4|1591.2|1592.4|1591.2|1592.4|1591.2|1592.4|1591.2|14
1654279220000|2022-06-03 18:00:20|1592.2|1591|1592.1|1590.9|1592.2|1591|1592.1|1590.9|11
1654279230000|2022-06-03 18:00:30|1592.2|1591|1592.4|1591.2|1592.4|1591.2|1592.1|1590.9|26
1654279240000|2022-06-03 18:00:40|1592.3|1591.1|1592.2|1591|1592.5|1591.3|1592.1|1590.9|37
1654279250000|2022-06-03 18:00:50|1592.3|1591.1|1592.2|1591|1592.3|1591.1|1592|1590.8|25
1654279260000|2022-06-03 18:01:00|1592.1|1590.9|1592.2|1591|1592.3|1591.1|1592.1|1590.9|24
1654279270000|2022-06-03 18:01:10|1592.3|1591.1|1592.1|1590.9|1592.3|1591.1|1592.1|1590.9|10
1654279280000|2022-06-03 18:01:20|1592.2|1591|1592|1590.8|1592.2|1591|1592|1590.8|49
1654279290000|2022-06-03 18:01:30|1591.9|1590.7|1591.9|1590.7|1591.9|1590.7|1591.8|1590.6|26
1654279300000|2022-06-03 18:01:40|1591.8|1590.6|1591.9|1590.7|1591.9|1590.7|1591.8|1590.6|5
1654279310000|2022-06-03 18:01:50|||||||||23
1654279320000|2022-06-03 18:02:00|1592|1590.8|1591.8|1590.6|1592.1|1590.9|1591.8|1590.6|24
1654279330000|2022-06-03 18:02:10|1591.7|1590.5|1591.7|1590.5|1591.7|1590.5|1591.7|1590.5|21
1654279340000|2022-06-03 18:02:20|1591.8|1590.6|1591.6|1590.4|1591.8|1590.6|1591.5|1590.3|23
1654279350000|2022-06-03 18:02:30|1591.8|1590.6|1591.8|1590.6|1591.8|1590.6|1591.8|1590.6|6
1654279360000|2022-06-03 18:02:40|||||||||2
1654279370000|2022-06-03 18:02:50|1591.9|1590.7|1591.7|1590.5|1591.9|1590.7|1591.7|1590.5|78
1654279380000|2022-06-03 18:03:00|1591.6|1590.4|1591.7|1590.5|1591.7|1590.5|1591.5|1590.3|43
1654279390000|2022-06-03 18:03:10|1591.5|1590.3|1591.4|1590.2|1591.7|1590.5|1591.4|1590.2|66
1654279400000|2022-06-03 18:03:20|1591.2|1590|1591.2|1590|1591.2|1590|1591.2|1590|3
1654279410000|2022-06-03 18:03:30|1591.4|1590.2|1591.4|1590.2|1591.4|1590.2|1591.2|1590|33
1654279420000|2022-06-03 18:03:40|1591.3|1590.1|1591.5|1590.3|1591.5|1590.3|1591.3|1590.1|31
1654279430000|2022-06-03 18:03:50|1591.6|1590.4|1592|1590.8|1592|1590.8|1591.6|1590.4|34
1654279440000|2022-06-03 18:04:00|1592.1|1590.9|1592|1590.8|1592.1|1590.9|1591.9|1590.7|15
1654279450000|2022-06-03 18:04:10|1592.1|1590.9|1592|1590.8|1592.1|1590.9|1591.9|1590.7|5
1654279460000|2022-06-03 18:04:20|1592.1|1590.9|1592.1|1590.9|1592.1|1590.9|1592|1590.8|10
1654279470000|2022-06-03 18:04:30|1592|1590.8|1592.2|1591|1592.2|1591|1591.8|1590.6|35
1654279480000|2022-06-03 18:04:40|1592.3|1591.1|1592.5|1591.3|1592.5|1591.3|1592.3|1591.1|6
1654279490000|2022-06-03 18:04:50|1592.8|1591.6|1592.9|1591.7|1592.9|1591.7|1592.8|1591.6|48
1654279500000|2022-06-03 18:05:00|1592.8|1591.6|1592.3|1591.1|1592.9|1591.7|1592.3|1591.1|26
1654279510000|2022-06-03 18:05:10|1592.5|1591.3|1592.3|1591.1|1592.5|1591.3|1592.3|1591.1|2
1654279520000|2022-06-03 18:05:20|1592.1|1590.9|1592.3|1591.1|1592.4|1591.2|1592.1|1590.9|40
1654279530000|2022-06-03 18:05:30|||||||||42
1654279540000|2022-06-03 18:05:40|1592.4|1591.2|1592.3|1591.1|1592.4|1591.2|1592.3|1591.1|31
1654279550000|2022-06-03 18:05:50|1592.4|1591.2|1592.6|1591.4|1592.6|1591.4|1592.4|1591.2|39
1654279560000|2022-06-03 18:06:00|1592.5|1591.3|1592.5|1591.3|1592.6|1591.4|1592.4|1591.2|12
1654279570000|2022-06-03 18:06:10|1592.6|1591.4|1592.4|1591.2|1592.6|1591.4|1592.4|1591.2|11
1654279580000|2022-06-03 18:06:20|1592.5|1591.3|1592.5|1591.3|1592.5|1591.3|1592.5|1591.3|9
1654279590000|2022-06-03 18:06:30|1592.2|1591|1592.2|1591|1592.2|1591|1592.1|1590.9|22
1654279600000|2022-06-03 18:06:40|1592|1590.8|1592.2|1591|1592.2|1591|1592|1590.8|13
1654279610000|2022-06-03 18:06:50|||||||||4
1654279620000|2022-06-03 18:07:00|1591.7|1590.5|1591.7|1590.5|1591.7|1590.5|1591.7|1590.5|24
1654279630000|2022-06-03 18:07:10|1591.5|1590.3|1591.5|1590.3|1591.5|1590.3|1591.5|1590.3|5
1654279640000|2022-06-03 18:07:20|1591.6|1590.4|1591.4|1590.2|1591.6|1590.4|1591.4|1590.2|36
1654279650000|2022-06-03 18:07:30|1591.3|1590.1|1591.2|1590|1591.3|1590.1|1591.2|1590|29
1654279660000|2022-06-03 18:07:40|1591.1|1589.9|1590.7|1589.5|1591.1|1589.9|1590.6|1589.4|34
1654279670000|2022-06-03 18:07:50|1590.8|1589.6|1590.6|1589.4|1590.8|1589.6|1590.6|1589.4|17
1654279680000|2022-06-03 18:08:00|1590.7|1589.5|1591|1589.8|1591|1589.8|1590.6|1589.4|35
1654279690000|2022-06-03 18:08:10|1591.1|1589.9|1591.1|1589.9|1591.2|1590|1591|1589.8|13
1654279700000|2022-06-03 18:08:20|1591|1589.8|1590.8|1589.6|1591.2|1590|1590.8|1589.6|23
1654279710000|2022-06-03 18:08:30|||||||||10
1654279720000|2022-06-03 18:08:40|1590.7|1589.5|1590.7|1589.5|1590.8|1589.6|1590.4|1589.2|58
1654279730000|2022-06-03 18:08:50|1590.8|1589.6|1591.1|1589.9|1591.1|1589.9|1590.8|1589.6|14
1654279740000|2022-06-03 18:09:00|1591.2|1590|1591.1|1589.9|1591.2|1590|1591.1|1589.9|9
1654279750000|2022-06-03 18:09:10|1591.2|1590|1591.1|1589.9|1591.2|1590|1591.1|1589.9|3
1654279760000|2022-06-03 18:09:20|||||||||27
1654279770000|2022-06-03 18:09:30|1591|1589.8|1590.1|1588.9|1591.1|1589.9|1590.1|1588.9|66
1654279780000|2022-06-03 18:09:40|1590.2|1589|1590.3|1589.1|1590.4|1589.2|1590.2|1589|22
1654279790000|2022-06-03 18:09:50|1590.4|1589.2|1590.3|1589.1|1590.4|1589.2|1590.3|1589.1|94
1654279800000|2022-06-03 18:10:00|1590.2|1589|1590.5|1589.3|1590.5|1589.3|1590|1588.8|44
1654279810000|2022-06-03 18:10:10|1590.6|1589.4|1590.5|1589.3|1590.6|1589.4|1590.5|1589.3|26
1654279820000|2022-06-03 18:10:20|1590.6|1589.4|1590.7|1589.5|1590.8|1589.6|1590.6|1589.4|18
1654279830000|2022-06-03 18:10:30|1590.5|1589.3|1590.6|1589.4|1590.6|1589.4|1590.5|1589.3|40
1654279840000|2022-06-03 18:10:40|1590.9|1589.7|1590.9|1589.7|1590.9|1589.7|1590.9|1589.7|9
1654279850000|2022-06-03 18:10:50|1591|1589.8|1590.9|1589.7|1591|1589.8|1590.9|1589.7|4
1654279860000|2022-06-03 18:11:00|1591|1589.8|1590.9|1589.7|1591|1589.8|1590.9|1589.7|13
1654279870000|2022-06-03 18:11:10|1591|1589.8|1591|1589.8|1591|1589.8|1591|1589.8|20
1654279880000|2022-06-03 18:11:20|1591.2|1590|1591|1589.8|1591.2|1590|1591|1589.8|39
1654279890000|2022-06-03 18:11:30|1590.9|1589.7|1591|1589.8|1591.1|1589.9|1590.9|1589.7|10
1654279900000|2022-06-03 18:11:40|1591.1|1589.9|1591.1|1589.9|1591.1|1589.9|1591.1|1589.9|15
1654279910000|2022-06-03 18:11:50|1591.2|1590|1590.9|1589.7|1591.2|1590|1590.9|1589.7|14
1654279920000|2022-06-03 18:12:00|1590.7|1589.5|1590.3|1589.1|1590.7|1589.5|1590.3|1589.1|33
1654279930000|2022-06-03 18:12:10|1590.4|1589.2|1590.3|1589.1|1590.5|1589.3|1590.3|1589.1|40
1654279940000|2022-06-03 18:12:20|||||||||1
1654279950000|2022-06-03 18:12:30|1590.5|1589.3|1590.9|1589.7|1591.5|1590.3|1590.5|1589.3|151
1654279960000|2022-06-03 18:12:40|1591.1|1589.9|1591.2|1590|1591.3|1590.1|1591|1589.8|31
1654279970000|2022-06-03 18:12:50|1591.1|1589.9|1590.8|1589.6|1591.2|1590|1590.7|1589.5|35
1654279980000|2022-06-03 18:13:00|1590.7|1589.5|1591.2|1590|1591.2|1590|1590.7|1589.5|16
1654279990000|2022-06-03 18:13:10|1591.3|1590.1|1591.2|1590|1591.3|1590.1|1591.1|1589.9|16
1654280000000|2022-06-03 18:13:20|1591.1|1589.9|1591.2|1590|1591.2|1590|1590.7|1589.5|27
1654280010000|2022-06-03 18:13:30|1590.9|1589.7|1591.1|1589.9|1591.2|1590|1590.9|1589.7|23
1654280020000|2022-06-03 18:13:40|1591.2|1590|1591.3|1590.1|1591.5|1590.3|1591|1589.8|55
1654280030000|2022-06-03 18:13:50|1591|1589.8|1591.1|1589.9|1591.4|1590.2|1590.9|1589.7|33
1654280040000|2022-06-03 18:14:00|1590.7|1589.5|1591.4|1590.2|1591.7|1590.5|1590.6|1589.4|126
1654280050000|2022-06-03 18:14:10|1591.5|1590.3|1591.2|1590|1591.6|1590.4|1591|1589.8|138
1654280060000|2022-06-03 18:14:20|1591.1|1589.9|1591.4|1590.2|1591.5|1590.3|1591|1589.8|128
1654280070000|2022-06-03 18:14:30|1591.6|1590.4|1591.2|1590|1591.7|1590.5|1591.1|1589.9|170
1654280080000|2022-06-03 18:14:40|1591.1|1589.9|1591.6|1590.4|1591.7|1590.5|1591.1|1589.9|110
1654280090000|2022-06-03 18:14:50|1591.7|1590.5|1591.4|1590.2|1591.7|1590.5|1591.4|1590.2|115
1654280100000|2022-06-03 18:15:00|1591.3|1590.1|1591.6|1590.4|1591.6|1590.4|1591.3|1590.1|64
1654280110000|2022-06-03 18:15:10|1591.7|1590.5|1591.8|1590.6|1591.9|1590.7|1591.6|1590.4|109
1654280120000|2022-06-03 18:15:20|1591.7|1590.5|1591.7|1590.5|1592.1|1590.9|1591.7|1590.5|90
1654280130000|2022-06-03 18:15:30|1591.8|1590.6|1591.5|1590.3|1591.9|1590.7|1591.5|1590.3|29
1654280140000|2022-06-03 18:15:40|1591.3|1590.1|1591.3|1590.1|1591.3|1590.1|1591.3|1590.1|10
1654280150000|2022-06-03 18:15:50|1591.2|1590|1591.5|1590.3|1591.5|1590.3|1591.2|1590|9
1654280160000|2022-06-03 18:16:00|1591.3|1590.1|1591.1|1589.9|1591.3|1590.1|1590.6|1589.4|106
1654280170000|2022-06-03 18:16:10|1591.3|1590.1|1591.1|1589.9|1591.3|1590.1|1591|1589.8|56
1654280180000|2022-06-03 18:16:20|1590.8|1589.6|1590.6|1589.4|1590.8|1589.6|1590.6|1589.4|59
1654280190000|2022-06-03 18:16:30|1590.8|1589.6|1590.7|1589.5|1590.8|1589.6|1590.6|1589.4|27
1654280200000|2022-06-03 18:16:40|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|1590.7|1589.5|20
1654280210000|2022-06-03 18:16:50|1590.7|1589.5|1590.7|1589.5|1590.7|1589.5|1590.7|1589.5|23
1654280220000|2022-06-03 18:17:00|1591.3|1590.1|1590.7|1589.5|1591.3|1590.1|1590.7|1589.5|119
1654280230000|2022-06-03 18:17:10|1590.9|1589.7|1590.9|1589.7|1591|1589.8|1590.7|1589.5|13
1654280240000|2022-06-03 18:17:20|1591|1589.8|1591.1|1589.9|1591.1|1589.9|1591|1589.8|24
1654280250000|2022-06-03 18:17:30|1591|1589.8|1591.2|1590|1591.2|1590|1591|1589.8|28
1654280260000|2022-06-03 18:17:40|1591.1|1589.9|1591.2|1590|1591.8|1590.6|1591|1589.8|58
1654280270000|2022-06-03 18:17:50|1591.3|1590.1|1591.3|1590.1|1591.3|1590.1|1591.2|1590|28
1654280280000|2022-06-03 18:18:00|1591.2|1590|1590.9|1589.7|1591.3|1590.1|1590.9|1589.7|20
1654280290000|2022-06-03 18:18:10|1591|1589.8|1591|1589.8|1591|1589.8|1590.9|1589.7|9
1654280300000|2022-06-03 18:18:20|1590.8|1589.6|1590.9|1589.7|1590.9|1589.7|1590.8|1589.6|12
1654280310000|2022-06-03 18:18:30|1590.8|1589.6|1591|1589.8|1591|1589.8|1590.8|1589.6|5
1654280320000|2022-06-03 18:18:40|1590.9|1589.7|1590.9|1589.7|1590.9|1589.7|1590.9|1589.7|13
1654280330000|2022-06-03 18:18:50|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|16
1654280340000|2022-06-03 18:19:00|1590.9|1589.7|1590.8|1589.6|1591|1589.8|1590.8|1589.6|27
1654280350000|2022-06-03 18:19:10|1590.7|1589.5|1590.8|1589.6|1591|1589.8|1590.3|1589.1|35
1654280360000|2022-06-03 18:19:20|1591.2|1590|1590.9|1589.7|1591.2|1590|1590.8|1589.6|18
1654280370000|2022-06-03 18:19:30|1591|1589.8|1591|1589.8|1591.2|1590|1590.9|1589.7|76
1654280380000|2022-06-03 18:19:40|1590.9|1589.7|1591.4|1590.2|1591.4|1590.2|1590.8|1589.6|38
1654280390000|2022-06-03 18:19:50|1591.3|1590.1|1591.8|1590.6|1592|1590.8|1591.3|1590.1|18
1654473600000|2022-06-06 00:00:00|1595.2|1594|1594.2|1593|1596.8|1595.6|1594.2|1593|57
1654473610000|2022-06-06 00:00:10|1594|1592.8|1592.8|1591.6|1594.8|1593.6|1592.6|1591.4|56
1654473620000|2022-06-06 00:00:20|1593.1|1591.9|1592.8|1591.6|1594|1592.8|1592.8|1591.6|39
1654473630000|2022-06-06 00:00:30|1592.5|1591.3|1593.3|1592.1|1593.3|1592.1|1592.4|1591.2|25
1654473640000|2022-06-06 00:00:40|1593|1591.8|1593|1591.8|1593|1591.8|1591.7|1590.5|21
1654473650000|2022-06-06 00:00:50|1592.8|1591.6|1594.1|1592.9|1594.1|1592.9|1592.8|1591.6|52
1654473660000|2022-06-06 00:01:00|1594.3|1593.1|1595.3|1594.1|1596.1|1594.9|1594.3|1593.1|76
1654473670000|2022-06-06 00:01:10|1595.4|1594.2|1595.7|1594.5|1595.7|1594.5|1595|1593.8|27
1654473680000|2022-06-06 00:01:20|1595.8|1594.6|1595.4|1594.2|1595.8|1594.6|1595.2|1594|15
1654473690000|2022-06-06 00:01:30|1595.3|1594.1|1594.8|1593.6|1595.3|1594.1|1594.6|1593.4|9
1654473700000|2022-06-06 00:01:40|1594.7|1593.5|1595.2|1594|1595.3|1594.1|1594.7|1593.5|31
1654473710000|2022-06-06 00:01:50|1595.3|1594.1|1595.2|1594|1595.3|1594.1|1594.9|1593.7|18
1654473720000|2022-06-06 00:02:00|1595.7|1594.5|1596.3|1595.1|1596.5|1595.3|1595.7|1594.5|28
1654473730000|2022-06-06 00:02:10|1596.4|1595.2|1596.4|1595.2|1596.8|1595.6|1596.4|1595.2|5
1654473740000|2022-06-06 00:02:20|1596.5|1595.3|1595.2|1594|1596.5|1595.3|1594.9|1593.7|15
1654473750000|2022-06-06 00:02:30|1595|1593.8|1596.4|1595.2|1596.5|1595.3|1595|1593.8|24
1654473760000|2022-06-06 00:02:40|1596.3|1595.1|1596.4|1595.2|1596.4|1595.2|1596.1|1594.9|4
1654473770000|2022-06-06 00:02:50|1596.5|1595.3|1596.5|1595.3|1596.5|1595.3|1596.5|1595.3|4
1654473780000|2022-06-06 00:03:00|1596.2|1595|1596|1594.8|1596.2|1595|1595.9|1594.7|32
1654473790000|2022-06-06 00:03:10|1596.1|1594.9|1595.2|1594|1596.1|1594.9|1595.2|1594|16
1654473800000|2022-06-06 00:03:20|1595|1593.8|1595.1|1593.9|1595.2|1594|1594.7|1593.5|10
1654473810000|2022-06-06 00:03:30|1595.2|1594|1595.1|1593.9|1595.2|1594|1595|1593.8|3
1654473820000|2022-06-06 00:03:40|1595|1593.8|1595|1593.8|1595.1|1593.9|1594.7|1593.5|2
1654473830000|2022-06-06 00:03:50|1595.3|1594.1|1595.6|1594.4|1595.6|1594.4|1595.3|1594.1|6
1654473840000|2022-06-06 00:04:00|1595.4|1594.2|1595.7|1594.5|1595.7|1594.5|1595.4|1594.2|3
1654473850000|2022-06-06 00:04:10|1595.8|1594.6|1595.7|1594.5|1595.8|1594.6|1595.7|1594.5|3
1654473860000|2022-06-06 00:04:20|1595.8|1594.6|1595.8|1594.6|1595.9|1594.7|1595.7|1594.5|1
1654473870000|2022-06-06 00:04:30|1595.9|1594.7|1595.9|1594.7|1595.9|1594.7|1595.8|1594.6|0
1654473880000|2022-06-06 00:04:40|1595.8|1594.6|1595.4|1594.2|1595.8|1594.6|1595.4|1594.2|4
1654473890000|2022-06-06 00:04:50|1595.2|1594|1595.3|1594.1|1595.3|1594.1|1594.9|1593.7|4
1654473900000|2022-06-06 00:05:00|1595.4|1594.2|1596.7|1595.5|1596.7|1595.5|1595.4|1594.2|12
1654473910000|2022-06-06 00:05:10|1596.9|1595.7|1597.2|1596|1597.2|1596|1596.9|1595.7|8
1654473920000|2022-06-06 00:05:20|1597.4|1596.2|1597.4|1596.2|1597.4|1596.2|1597.4|1596.2|24
1654473930000|2022-06-06 00:05:30|1597.1|1595.9|1596.6|1595.4|1597.2|1596|1596.6|1595.4|5
1654473940000|2022-06-06 00:05:40|1596.7|1595.5|1597.2|1596|1597.2|1596|1596.5|1595.3|27
1654473950000|2022-06-06 00:05:50|1597.3|1596.1|1597.2|1596|1597.3|1596.1|1597.2|1596|0
1654473960000|2022-06-06 00:06:00|1597.1|1595.9|1597.4|1596.2|1597.4|1596.2|1597.1|1595.9|5
1654473970000|2022-06-06 00:06:10|1597.3|1596.1|1596.4|1595.2|1597.4|1596.2|1596.4|1595.2|4
1654473980000|2022-06-06 00:06:20|1596.2|1595|1596|1594.8|1596.2|1595|1596|1594.8|6
1654473990000|2022-06-06 00:06:30|1595.8|1594.6|1595.9|1594.7|1595.9|1594.7|1595.7|1594.5|3
1654474000000|2022-06-06 00:06:40|1595.8|1594.6|1595.9|1594.7|1595.9|1594.7|1595.6|1594.4|10
1654474010000|2022-06-06 00:06:50|1595.7|1594.5|1596.8|1595.6|1596.8|1595.6|1595.7|1594.5|5
1654474020000|2022-06-06 00:07:00|1596.9|1595.7|1597|1595.8|1597.1|1595.9|1596.7|1595.5|13
1654474030000|2022-06-06 00:07:10|1596.9|1595.7|1596.6|1595.4|1596.9|1595.7|1596.5|1595.3|0
1654474040000|2022-06-06 00:07:20|1596.7|1595.5|1597.3|1596.1|1597.4|1596.2|1596.7|1595.5|1
1654474050000|2022-06-06 00:07:30|1596.9|1595.7|1597.2|1596|1597.2|1596|1596.6|1595.4|18
1654474060000|2022-06-06 00:07:40|1597.3|1596.1|1597.1|1595.9|1597.3|1596.1|1597.1|1595.9|0
1654474070000|2022-06-06 00:07:50|1597.2|1596|1597.3|1596.1|1597.3|1596.1|1597.2|1596|0
1654474080000|2022-06-06 00:08:00|1597.1|1595.9|1596.6|1595.4|1597.2|1596|1596.6|1595.4|5
1654474090000|2022-06-06 00:08:10|1596.7|1595.5|1597.1|1595.9|1597.3|1596.1|1596.7|1595.5|0
1654474110000|2022-06-06 00:08:30|1597.2|1596|1597|1595.8|1597.3|1596.1|1596.8|1595.6|9
1654474120000|2022-06-06 00:08:40|1597.1|1595.9|1597.1|1595.9|1597.1|1595.9|1596.8|1595.6|0
1654474130000|2022-06-06 00:08:50|1597|1595.8|1597.2|1596|1597.2|1596|1597|1595.8|0
1654474140000|2022-06-06 00:09:00|1597.7|1596.5|1597.5|1596.3|1597.7|1596.5|1597.4|1596.2|13
1654474150000|2022-06-06 00:09:10|1597.6|1596.4|1597.6|1596.4|1597.6|1596.4|1597.6|1596.4|1
1654474180000|2022-06-06 00:09:40|1597.7|1596.5|1597.9|1596.7|1598.2|1597|1597.6|1596.4|43
1654474190000|2022-06-06 00:09:50|1598.1|1596.9|1598.4|1597.2|1598.4|1597.2|1597.9|1596.7|26
1654474200000|2022-06-06 00:10:00|1598.5|1597.3|1598.6|1597.4|1598.6|1597.4|1598.4|1597.2|11
1654474210000|2022-06-06 00:10:10|1598.7|1597.5|1598.8|1597.6|1598.8|1597.6|1598.7|1597.5|0
1654474220000|2022-06-06 00:10:20|1599.1|1597.9|1598.9|1597.7|1599.1|1597.9|1598.9|1597.7|26
1654474230000|2022-06-06 00:10:30|1598.6|1597.4|1598.5|1597.3|1598.8|1597.6|1598.5|1597.3|17
1654474240000|2022-06-06 00:10:40|1598.6|1597.4|1598.3|1597.1|1598.6|1597.4|1598.1|1596.9|16
1654474250000|2022-06-06 00:10:50|1598.4|1597.2|1598.5|1597.3|1598.5|1597.3|1598.4|1597.2|3
1654474260000|2022-06-06 00:11:00|1598.7|1597.5|1598.4|1597.2|1598.8|1597.6|1598.4|1597.2|9
1654474290000|2022-06-06 00:11:30|1598.5|1597.3|1598.6|1597.4|1598.6|1597.4|1598.5|1597.3|1
1654474310000|2022-06-06 00:11:50|1598.4|1597.2|1598.4|1597.2|1598.4|1597.2|1598.4|1597.2|4
1654474320000|2022-06-06 00:12:00|1598.3|1597.1|1598.4|1597.2|1598.4|1597.2|1598.2|1597|27
1654474330000|2022-06-06 00:12:10|1598.2|1597|1597.6|1596.4|1598.2|1597|1597.6|1596.4|12
1654474340000|2022-06-06 00:12:20|1597.8|1596.6|1597.8|1596.6|1597.8|1596.6|1597.8|1596.6|3
1654474350000|2022-06-06 00:12:30|1597.9|1596.7|1597.9|1596.7|1597.9|1596.7|1597.8|1596.6|0
1654474360000|2022-06-06 00:12:40|1597.8|1596.6|1597.7|1596.5|1597.8|1596.6|1597.7|1596.5|0
1654474370000|2022-06-06 00:12:50|1597.6|1596.4|1597.6|1596.4|1597.6|1596.4|1597.5|1596.3|9
1654474380000|2022-06-06 00:13:00|1597.5|1596.3|1597.6|1596.4|1597.6|1596.4|1597.5|1596.3|2
1654474400000|2022-06-06 00:13:20|1597.5|1596.3|1597.6|1596.4|1597.6|1596.4|1597.4|1596.2|3
1654474420000|2022-06-06 00:13:40|1597.5|1596.3|1596.9|1595.7|1597.5|1596.3|1596.9|1595.7|17
1654474430000|2022-06-06 00:13:50|1597.1|1595.9|1597.1|1595.9|1597.1|1595.9|1597|1595.8|0
1654474440000|2022-06-06 00:14:00|1597|1595.8|1597.1|1595.9|1597.1|1595.9|1597|1595.8|3
1654474450000|2022-06-06 00:14:10|1597|1595.8|1597.7|1596.5|1597.9|1596.7|1597|1595.8|21
1654474460000|2022-06-06 00:14:20|1597.6|1596.4|1597.2|1596|1597.7|1596.5|1597.2|1596|8
1654474470000|2022-06-06 00:14:30|1597.1|1595.9|1597.3|1596.1|1597.3|1596.1|1597.1|1595.9|3
1654474480000|2022-06-06 00:14:40|1597.4|1596.2|1597.2|1596|1597.4|1596.2|1597.2|1596|0
1654474490000|2022-06-06 00:14:50|1597.1|1595.9|1597.5|1596.3|1597.5|1596.3|1597.1|1595.9|2
1654474500000|2022-06-06 00:15:00|1597.6|1596.4|1597.5|1596.3|1597.6|1596.4|1597.4|1596.2|3
1654474510000|2022-06-06 00:15:10|1597.4|1596.2|1597.1|1595.9|1597.4|1596.2|1597.1|1595.9|3
1654474520000|2022-06-06 00:15:20|1597|1595.8|1597|1595.8|1597|1595.8|1596.9|1595.7|1
1654474530000|2022-06-06 00:15:30|1596.9|1595.7|1597|1595.8|1597|1595.8|1596.9|1595.7|0
1654474540000|2022-06-06 00:15:40|1597.2|1596|1597|1595.8|1597.2|1596|1597|1595.8|2
1654474550000|2022-06-06 00:15:50|1596.9|1595.7|1597|1595.8|1597|1595.8|1596.9|1595.7|0
1654474560000|2022-06-06 00:16:00|1596.6|1595.4|1595.9|1594.7|1596.6|1595.4|1595.9|1594.7|17
1654474570000|2022-06-06 00:16:10|1596.3|1595.1|1596.4|1595.2|1596.4|1595.2|1596.3|1595.1|2
1654474580000|2022-06-06 00:16:20|1596|1594.8|1596.1|1594.9|1596.1|1594.9|1595.8|1594.6|11
1654474590000|2022-06-06 00:16:30|1596|1594.8|1596|1594.8|1596.1|1594.9|1596|1594.8|1
1654474600000|2022-06-06 00:16:40|1595.9|1594.7|1596.1|1594.9|1596.1|1594.9|1595.9|1594.7|11
1654474620000|2022-06-06 00:17:00|1596|1594.8|1596|1594.8|1596.2|1595|1596|1594.8|1
1654474630000|2022-06-06 00:17:10|1595.7|1594.5|1596|1594.8|1596|1594.8|1595.7|1594.5|3
1654474650000|2022-06-06 00:17:30|1595.7|1594.5|1595.5|1594.3|1595.7|1594.5|1595.5|1594.3|3
1654474660000|2022-06-06 00:17:40|1595.3|1594.1|1595.3|1594.1|1595.3|1594.1|1595.3|1594.1|4
1654474670000|2022-06-06 00:17:50|1595.2|1594|1595.1|1593.9|1595.2|1594|1595.1|1593.9|4
1654474680000|2022-06-06 00:18:00|1595.2|1594|1595.3|1594.1|1595.4|1594.2|1595.2|1594|1
1654474690000|2022-06-06 00:18:10|||||||||2
1654474700000|2022-06-06 00:18:20|1595.5|1594.3|1596.1|1594.9|1596.1|1594.9|1595.5|1594.3|5
1654474710000|2022-06-06 00:18:30|1595.7|1594.5|1595.7|1594.5|1595.7|1594.5|1595.7|1594.5|2
1654474720000|2022-06-06 00:18:40|1595.5|1594.3|1595.5|1594.3|1595.5|1594.3|1595.5|1594.3|1
1654474730000|2022-06-06 00:18:50|1595.3|1594.1|1595.3|1594.1|1595.3|1594.1|1595.3|1594.1|10
1654474740000|2022-06-06 00:19:00|1595.2|1594|1595.3|1594.1|1595.3|1594.1|1594.7|1593.5|7
1654474750000|2022-06-06 00:19:10|1595.4|1594.2|1595.2|1594|1595.4|1594.2|1595.2|1594|10
1654474760000|2022-06-06 00:19:20|1595|1593.8|1594.8|1593.6|1595|1593.8|1594.8|1593.6|4
1654474770000|2022-06-06 00:19:30|1594.9|1593.7|1595|1593.8|1595|1593.8|1594.7|1593.5|4
1654474780000|2022-06-06 00:19:40|1594.8|1593.6|1595.1|1593.9|1595.1|1593.9|1594.7|1593.5|1
1654474790000|2022-06-06 00:19:50|1595.4|1594.2|1595.4|1594.2|1595.4|1594.2|1595.4|1594.2|1
1654474800000|2022-06-06 00:20:00|1595.3|1594.1|1595.5|1594.3|1595.5|1594.3|1595.1|1593.9|7
1654474820000|2022-06-06 00:20:20|1595.4|1594.2|1595.4|1594.2|1595.4|1594.2|1595.4|1594.2|1
1654474840000|2022-06-06 00:20:40|1595.2|1594|1595.2|1594|1595.2|1594|1595.2|1594|0
1654474850000|2022-06-06 00:20:50|1595.1|1593.9|1595.4|1594.2|1595.4|1594.2|1595.1|1593.9|0
1654474860000|2022-06-06 00:21:00|1595|1593.8|1595.3|1594.1|1595.3|1594.1|1594.8|1593.6|6
1654474870000|2022-06-06 00:21:10|1595.2|1594|1595.2|1594|1595.3|1594.1|1595.2|1594|1
1654474880000|2022-06-06 00:21:20|1595.3|1594.1|1595.4|1594.2|1595.5|1594.3|1595.3|1594.1|1
1654474890000|2022-06-06 00:21:30|1595.5|1594.3|1595.5|1594.3|1595.5|1594.3|1595.5|1594.3|1
1654474900000|2022-06-06 00:21:40|1595.4|1594.2|1595.5|1594.3|1595.5|1594.3|1595.4|1594.2|3
1654474910000|2022-06-06 00:21:50|||||||||3
1654474920000|2022-06-06 00:22:00|1595.6|1594.4|1595.8|1594.6|1595.8|1594.6|1595.6|1594.4|6
1654474930000|2022-06-06 00:22:10|1595.9|1594.7|1595.9|1594.7|1595.9|1594.7|1595.9|1594.7|0
1654474960000|2022-06-06 00:22:40|1596|1594.8|1596.3|1595.1|1596.3|1595.1|1596|1594.8|2
1654474970000|2022-06-06 00:22:50|1596.2|1595|1596.2|1595|1596.2|1595|1596.2|1595|0
1654474980000|2022-06-06 00:23:00|1596.1|1594.9|1595.9|1594.7|1596.2|1595|1595.7|1594.5|3
1654474990000|2022-06-06 00:23:10|1595.8|1594.6|1595.8|1594.6|1595.8|1594.6|1595.8|1594.6|1
1654475030000|2022-06-06 00:23:50|1595.9|1594.7|1596|1594.8|1596|1594.8|1595.9|1594.7|0
1654475040000|2022-06-06 00:24:00|1595.8|1594.6|1595.9|1594.7|1595.9|1594.7|1595.8|1594.6|2
1654475050000|2022-06-06 00:24:10|1595.7|1594.5|1595.7|1594.5|1595.7|1594.5|1595.7|1594.5|1
1654475070000|2022-06-06 00:24:30|1596.1|1594.9|1595.8|1594.6|1596.1|1594.9|1595.8|1594.6|0
1654475090000|2022-06-06 00:24:50|1595.9|1594.7|1596|1594.8|1596|1594.8|1595.9|1594.7|0
1654475100000|2022-06-06 00:25:00|1596.1|1594.9|1596.4|1595.2|1596.5|1595.3|1596.1|1594.9|6
1654475110000|2022-06-06 00:25:10|1596.3|1595.1|1596.4|1595.2|1596.4|1595.2|1596.2|1595|1
1654475120000|2022-06-06 00:25:20|1596.3|1595.1|1596.4|1595.2|1596.4|1595.2|1596.3|1595.1|5
1654475130000|2022-06-06 00:25:30|1596.2|1595|1596.2|1595|1596.2|1595|1596.2|1595|1
1654475140000|2022-06-06 00:25:40|1596|1594.8|1596.2|1595|1596.2|1595|1595.9|1594.7|0
1654475150000|2022-06-06 00:25:50|1596.4|1595.2|1596.4|1595.2|1596.4|1595.2|1596.4|1595.2|0
1654475160000|2022-06-06 00:26:00|1596.5|1595.3|1597.1|1595.9|1597.1|1595.9|1596.4|1595.2|10
1654475180000|2022-06-06 00:26:20|1597.2|1596|1597.1|1595.9|1597.2|1596|1597.1|1595.9|5
1654475190000|2022-06-06 00:26:30|1597|1595.8|1597.1|1595.9|1597.1|1595.9|1597|1595.8|0
1654475200000|2022-06-06 00:26:40|1597.2|1596|1597.2|1596|1597.2|1596|1597.2|1596|0
1654475220000|2022-06-06 00:27:00|1597|1595.8|1597|1595.8|1597|1595.8|1597|1595.8|1
1654475230000|2022-06-06 00:27:10|||||||||2
1654475250000|2022-06-06 00:27:30|1596.7|1595.5|1596.7|1595.5|1596.7|1595.5|1596.7|1595.5|2
1654475260000|2022-06-06 00:27:40|1596.8|1595.6|1596.9|1595.7|1596.9|1595.7|1596.8|1595.6|1
1654475270000|2022-06-06 00:27:50|1597|1595.8|1597.7|1596.5|1597.7|1596.5|1597|1595.8|6
1654475280000|2022-06-06 00:28:00|1597.5|1596.3|1597.2|1596|1597.5|1596.3|1597.2|1596|6
1654475310000|2022-06-06 00:28:30|||||||||1
1654475330000|2022-06-06 00:28:50|1597.1|1595.9|1597.2|1596|1597.2|1596|1596.8|1595.6|0
1654475340000|2022-06-06 00:29:00|1597.1|1595.9|1597.3|1596.1|1597.3|1596.1|1597.1|1595.9|1
1654475350000|2022-06-06 00:29:10|1597.4|1596.2|1597.6|1596.4|1597.7|1596.5|1597.4|1596.2|3
1654475360000|2022-06-06 00:29:20|1597.7|1596.5|1597.4|1596.2|1597.7|1596.5|1597.4|1596.2|1
1654475370000|2022-06-06 00:29:30|1597.3|1596.1|1597.6|1596.4|1597.6|1596.4|1597.3|1596.1|0
1654475380000|2022-06-06 00:29:40|1597.5|1596.3|1597.3|1596.1|1597.5|1596.3|1597.2|1596|2
1654475390000|2022-06-06 00:29:50|1597.1|1595.9|1597|1595.8|1597.1|1595.9|1597|1595.8|0
1654475400000|2022-06-06 00:30:00|1597.3|1596.1|1597.3|1596.1|1597.3|1596.1|1597.2|1596|10
1654475410000|2022-06-06 00:30:10|1597|1595.8|1597|1595.8|1597|1595.8|1596.9|1595.7|12
1654475420000|2022-06-06 00:30:20|||||||||1
1654475430000|2022-06-06 00:30:30|1597.1|1595.9|1597.1|1595.9|1597.1|1595.9|1597.1|1595.9|0
1654475440000|2022-06-06 00:30:40|1597|1595.8|1597|1595.8|1597|1595.8|1597|1595.8|0
1654475450000|2022-06-06 00:30:50|1597.1|1595.9|1598|1596.8|1598|1596.8|1597.1|1595.9|5
1654475460000|2022-06-06 00:31:00|1597.9|1596.7|1597.9|1596.7|1597.9|1596.7|1597.8|1596.6|6
1654475470000|2022-06-06 00:31:10|1598|1596.8|1598.1|1596.9|1598.1|1596.9|1598|1596.8|6
1654475480000|2022-06-06 00:31:20|||||||||1
1654475490000|2022-06-06 00:31:30|||||||||6
1654475500000|2022-06-06 00:31:40|1598|1596.8|1598.5|1597.3|1598.5|1597.3|1598|1596.8|9
1654475510000|2022-06-06 00:31:50|1598.4|1597.2|1598.4|1597.2|1598.4|1597.2|1598.1|1596.9|2
1654475520000|2022-06-06 00:32:00|1598.5|1597.3|1598.5|1597.3|1598.6|1597.4|1598.5|1597.3|7
1654475530000|2022-06-06 00:32:10|1598.6|1597.4|1598.5|1597.3|1598.6|1597.4|1598.5|1597.3|1
1654475540000|2022-06-06 00:32:20|1598.4|1597.2|1598.1|1596.9|1598.4|1597.2|1598.1|1596.9|2
1654475550000|2022-06-06 00:32:30|1598.5|1597.3|1598.4|1597.2|1598.5|1597.3|1598.4|1597.2|10
1654475560000|2022-06-06 00:32:40|1598.3|1597.1|1598|1596.8|1598.3|1597.1|1598|1596.8|4
1654475570000|2022-06-06 00:32:50|1598.1|1596.9|1598.2|1597|1598.2|1597|1598.1|1596.9|0
1654475580000|2022-06-06 00:33:00|1598.1|1596.9|1597.9|1596.7|1598.1|1596.9|1597.8|1596.6|1
1654475590000|2022-06-06 00:33:10|1598|1596.8|1597.9|1596.7|1598|1596.8|1597.9|1596.7|0
1654475600000|2022-06-06 00:33:20|1597.8|1596.6|1597.8|1596.6|1597.8|1596.6|1597.8|1596.6|1
1654475610000|2022-06-06 00:33:30|1597.9|1596.7|1598|1596.8|1598.2|1597|1597.9|1596.7|5
1654475620000|2022-06-06 00:33:40|1598.2|1597|1598|1596.8|1598.2|1597|1598|1596.8|1
1654475630000|2022-06-06 00:33:50|||||||||1
1654475640000|2022-06-06 00:34:00|1597.9|1596.7|1597.7|1596.5|1597.9|1596.7|1597.7|1596.5|1
1654475650000|2022-06-06 00:34:10|1597.8|1596.6|1598.1|1596.9|1598.1|1596.9|1597.8|1596.6|5
1654475660000|2022-06-06 00:34:20|1598|1596.8|1598|1596.8|1598|1596.8|1597.9|1596.7|2
1654475700000|2022-06-06 00:35:00|1597.9|1596.7|1597.6|1596.4|1598|1596.8|1597.6|1596.4|2
1654475710000|2022-06-06 00:35:10|1597.8|1596.6|1597.8|1596.6|1597.8|1596.6|1597.8|1596.6|4
1654475720000|2022-06-06 00:35:20|1598|1596.8|1597.8|1596.6|1598|1596.8|1597.7|1596.5|1
1654475760000|2022-06-06 00:36:00|1597.7|1596.5|1597.3|1596.1|1597.8|1596.6|1597.3|1596.1|7
1654475780000|2022-06-06 00:36:20|1597.4|1596.2|1597.4|1596.2|1597.4|1596.2|1597.4|1596.2|0
1654475790000|2022-06-06 00:36:30|1597.3|1596.1|1597.4|1596.2|1597.4|1596.2|1597.3|1596.1|1
1654475800000|2022-06-06 00:36:40|1597.3|1596.1|1597.3|1596.1|1597.3|1596.1|1597.3|1596.1|1
1654475810000|2022-06-06 00:36:50|1597.5|1596.3|1597.4|1596.2|1597.5|1596.3|1597.4|1596.2|5
1654475820000|2022-06-06 00:37:00|1597.5|1596.3|1597.4|1596.2|1597.5|1596.3|1597.3|1596.1|2
1654475830000|2022-06-06 00:37:10|1597.5|1596.3|1597.5|1596.3|1597.6|1596.4|1597.5|1596.3|2
1654475840000|2022-06-06 00:37:20|1597.6|1596.4|1597.6|1596.4|1597.6|1596.4|1597.6|1596.4|0
1654475860000|2022-06-06 00:37:40|1597.8|1596.6|1597.8|1596.6|1597.8|1596.6|1597.8|1596.6|3
1654475880000|2022-06-06 00:38:00|1597.7|1596.5|1597.8|1596.6|1597.8|1596.6|1597.7|1596.5|0
1654475890000|2022-06-06 00:38:10|1597.5|1596.3|1597.6|1596.4|1597.6|1596.4|1597.4|1596.2|25
1654475900000|2022-06-06 00:38:20|1597.8|1596.6|1597.8|1596.6|1597.8|1596.6|1597.8|1596.6|7
1654475910000|2022-06-06 00:38:30|1597.7|1596.5|1597.7|1596.5|1597.7|1596.5|1597.7|1596.5|1
1654475920000|2022-06-06 00:38:40|1597.8|1596.6|1597.6|1596.4|1597.8|1596.6|1597.6|1596.4|0
1654475930000|2022-06-06 00:38:50|1597.7|1596.5|1597.8|1596.6|1597.8|1596.6|1597.7|1596.5|1
1654475940000|2022-06-06 00:39:00|1597.7|1596.5|1597.6|1596.4|1597.8|1596.6|1597.6|1596.4|2
1654475950000|2022-06-06 00:39:10|1597.8|1596.6|1597.8|1596.6|1597.8|1596.6|1597.7|1596.5|3
1654475960000|2022-06-06 00:39:20|1598|1596.8|1598.3|1597.1|1598.5|1597.3|1598|1596.8|5
1654475970000|2022-06-06 00:39:30|1598.4|1597.2|1598.3|1597.1|1598.4|1597.2|1598.3|1597.1|4
1654475990000|2022-06-06 00:39:50|1598.4|1597.2|1598.3|1597.1|1598.4|1597.2|1598.3|1597.1|7
1654476000000|2022-06-06 00:40:00|1598.1|1596.9|1598|1596.8|1598.1|1596.9|1598|1596.8|2
1654476010000|2022-06-06 00:40:10|1598.1|1596.9|1598.2|1597|1598.2|1597|1598.1|1596.9|0
1654476020000|2022-06-06 00:40:20|1598.3|1597.1|1598.3|1597.1|1598.3|1597.1|1598.3|1597.1|0
1654476030000|2022-06-06 00:40:30|1598.4|1597.2|1598.3|1597.1|1598.5|1597.3|1598.3|1597.1|1
1654476050000|2022-06-06 00:40:50|1598|1596.8|1598|1596.8|1598|1596.8|1598|1596.8|4
1654476060000|2022-06-06 00:41:00|1598.2|1597|1598|1596.8|1598.3|1597.1|1598|1596.8|3
1654476080000|2022-06-06 00:41:20|1597.8|1596.6|1597.8|1596.6|1597.8|1596.6|1597.8|1596.6|1
1654476090000|2022-06-06 00:41:30|1597.7|1596.5|1597.7|1596.5|1597.7|1596.5|1597.6|1596.4|1
1654476100000|2022-06-06 00:41:40|1597.6|1596.4|1597.6|1596.4|1597.7|1596.5|1597.6|1596.4|0
1654476110000|2022-06-06 00:41:50|1597.7|1596.5|1597.8|1596.6|1597.8|1596.6|1597.6|1596.4|5
1654476120000|2022-06-06 00:42:00|1597.6|1596.4|1597.6|1596.4|1597.7|1596.5|1597.6|1596.4|2
1654476150000|2022-06-06 00:42:30|||||||||1
1654476160000|2022-06-06 00:42:40|1597.5|1596.3|1597.4|1596.2|1597.5|1596.3|1597.4|1596.2|1
1654476170000|2022-06-06 00:42:50|1597.5|1596.3|1597.6|1596.4|1597.6|1596.4|1597.5|1596.3|3
1654476180000|2022-06-06 00:43:00|1597.5|1596.3|1597.6|1596.4|1597.6|1596.4|1597.5|1596.3|0
1654476190000|2022-06-06 00:43:10|1597.5|1596.3|1597.6|1596.4|1597.6|1596.4|1597.5|1596.3|1
1654476210000|2022-06-06 00:43:30|1597.5|1596.3|1597.5|1596.3|1597.5|1596.3|1597.5|1596.3|0
1654476220000|2022-06-06 00:43:40|1597.6|1596.4|1597.6|1596.4|1597.6|1596.4|1597.6|1596.4|0
1654476230000|2022-06-06 00:43:50|1597.5|1596.3|1597.5|1596.3|1597.5|1596.3|1597.5|1596.3|1
1654476240000|2022-06-06 00:44:00|1597.6|1596.4|1597.5|1596.3|1597.6|1596.4|1597.4|1596.2|1
1654476270000|2022-06-06 00:44:30|1597.4|1596.2|1597.4|1596.2|1597.4|1596.2|1597.4|1596.2|2
1654476290000|2022-06-06 00:44:50|1597.2|1596|1597.3|1596.1|1597.3|1596.1|1597.2|1596|0
1654476300000|2022-06-06 00:45:00|1597.2|1596|1597.2|1596|1597.2|1596|1597.2|1596|0
1654476310000|2022-06-06 00:45:10|1597|1595.8|1596.7|1595.5|1597|1595.8|1596.7|1595.5|29
1654476340000|2022-06-06 00:45:40|1597|1595.8|1597|1595.8|1597|1595.8|1596.9|1595.7|0
1654476350000|2022-06-06 00:45:50|1596.9|1595.7|1597|1595.8|1597|1595.8|1596.9|1595.7|0
1654476360000|2022-06-06 00:46:00|1596.9|1595.7|1596.8|1595.6|1597|1595.8|1596.8|1595.6|2
1654476440000|2022-06-06 00:47:20|1596.9|1595.7|1596.9|1595.7|1596.9|1595.7|1596.9|1595.7|0
1654476450000|2022-06-06 00:47:30|1597|1595.8|1597|1595.8|1597|1595.8|1597|1595.8|0
1654476460000|2022-06-06 00:47:40|1597.1|1595.9|1597.4|1596.2|1597.4|1596.2|1597.1|1595.9|1
1654476470000|2022-06-06 00:47:50|1597.5|1596.3|1597.5|1596.3|1597.5|1596.3|1597.4|1596.2|3
1654476480000|2022-06-06 00:48:00|1597.4|1596.2|1597.3|1596.1|1597.4|1596.2|1597.2|1596|2
1654476490000|2022-06-06 00:48:10|1597.2|1596|1597.2|1596|1597.2|1596|1597.2|1596|1
1654476530000|2022-06-06 00:48:50|1597.4|1596.2|1597.4|1596.2|1597.4|1596.2|1597.4|1596.2|5
1654476540000|2022-06-06 00:49:00|1597.3|1596.1|1597.4|1596.2|1597.4|1596.2|1597.3|1596.1|0
1654476590000|2022-06-06 00:49:50|1597.2|1596|1597.2|1596|1597.2|1596|1597.2|1596|3
1654476600000|2022-06-06 00:50:00|1597.3|1596.1|1597.4|1596.2|1597.4|1596.2|1597.3|1596.1|0
1654476620000|2022-06-06 00:50:20|1597.3|1596.1|1597.4|1596.2|1597.4|1596.2|1597.3|1596.1|6
1654476630000|2022-06-06 00:50:30|1597.3|1596.1|1597.3|1596.1|1597.3|1596.1|1597.3|1596.1|0
1654476660000|2022-06-06 00:51:00|1596.7|1595.5|1596.9|1595.7|1596.9|1595.7|1596.7|1595.5|2
1654476680000|2022-06-06 00:51:20|1596.7|1595.5|1596.7|1595.5|1596.7|1595.5|1596.7|1595.5|0
1654476710000|2022-06-06 00:51:50|1597|1595.8|1597|1595.8|1597|1595.8|1597|1595.8|8
1654476720000|2022-06-06 00:52:00|1596.9|1595.7|1596.9|1595.7|1596.9|1595.7|1596.9|1595.7|1
1654476730000|2022-06-06 00:52:10|1597.2|1596|1597.1|1595.9|1597.2|1596|1597.1|1595.9|6
1654476740000|2022-06-06 00:52:20|1597.2|1596|1597.2|1596|1597.2|1596|1597.2|1596|0
1654476760000|2022-06-06 00:52:40|1597.1|1595.9|1597.1|1595.9|1597.1|1595.9|1597.1|1595.9|0
1654476770000|2022-06-06 00:52:50|1597.2|1596|1597.4|1596.2|1597.4|1596.2|1597.2|1596|4
1654476780000|2022-06-06 00:53:00|1597.3|1596.1|1597.4|1596.2|1597.4|1596.2|1597.3|1596.1|4
1654476790000|2022-06-06 00:53:10|||||||||2
1654476800000|2022-06-06 00:53:20|1597.3|1596.1|1597.3|1596.1|1597.3|1596.1|1597.3|1596.1|3
1654476810000|2022-06-06 00:53:30|1597.2|1596|1597.2|1596|1597.2|1596|1597.2|1596|0
1654476830000|2022-06-06 00:53:50|||||||||1
1654476860000|2022-06-06 00:54:20|1597.1|1595.9|1597.1|1595.9|1597.1|1595.9|1597.1|1595.9|0
1654476870000|2022-06-06 00:54:30|1597.2|1596|1597.4|1596.2|1597.4|1596.2|1597.1|1595.9|6
1654476890000|2022-06-06 00:54:50|1597.3|1596.1|1597.3|1596.1|1597.3|1596.1|1597.3|1596.1|0
1654476900000|2022-06-06 00:55:00|1597.2|1596|1597.2|1596|1597.2|1596|1597.2|1596|3
1654476920000|2022-06-06 00:55:20|1597.1|1595.9|1597.1|1595.9|1597.2|1596|1596.9|1595.7|0
1654476930000|2022-06-06 00:55:30|1597.2|1596|1597.1|1595.9|1597.2|1596|1597.1|1595.9|0
1654476950000|2022-06-06 00:55:50|1596.9|1595.7|1597.1|1595.9|1597.3|1596.1|1596.9|1595.7|20
1654476960000|2022-06-06 00:56:00|1597.3|1596.1|1597.1|1595.9|1597.3|1596.1|1597.1|1595.9|0
1654476980000|2022-06-06 00:56:20|1596.9|1595.7|1596.9|1595.7|1596.9|1595.7|1596.9|1595.7|2
1654476990000|2022-06-06 00:56:30|1597|1595.8|1597|1595.8|1597|1595.8|1597|1595.8|0
1654477010000|2022-06-06 00:56:50|1596.7|1595.5|1596.9|1595.7|1596.9|1595.7|1596.7|1595.5|12
1654477020000|2022-06-06 00:57:00|1596.8|1595.6|1596.9|1595.7|1596.9|1595.7|1596.7|1595.5|21
1654477030000|2022-06-06 00:57:10|1596.6|1595.4|1596.9|1595.7|1596.9|1595.7|1596.6|1595.4|11
1654477040000|2022-06-06 00:57:20|||||||||4
1654477070000|2022-06-06 00:57:50|1596.8|1595.6|1597.3|1596.1|1597.3|1596.1|1596.8|1595.6|2
1654477090000|2022-06-06 00:58:10|1597.1|1595.9|1597|1595.8|1597.1|1595.9|1597|1595.8|5
1654477100000|2022-06-06 00:58:20|1596.9|1595.7|1596.6|1595.4|1596.9|1595.7|1596.6|1595.4|1
1654477110000|2022-06-06 00:58:30|1596.8|1595.6|1596.8|1595.6|1596.8|1595.6|1596.8|1595.6|5
1654477120000|2022-06-06 00:58:40|||||||||9
1654477140000|2022-06-06 00:59:00|1596.9|1595.7|1597.1|1595.9|1597.3|1596.1|1596.9|1595.7|10
1654477160000|2022-06-06 00:59:20|1597.3|1596.1|1597.3|1596.1|1597.3|1596.1|1597.3|1596.1|0
1654477170000|2022-06-06 00:59:30|||||||||1
1654477190000|2022-06-06 00:59:50|1597.4|1596.2|1597.7|1596.5|1597.7|1596.5|1597.4|1596.2|0
1654477200000|2022-06-06 01:00:00|1597.6|1596.4|1598.7|1597.5|1598.7|1597.5|1597|1595.8|62
1654477210000|2022-06-06 01:00:10|1598.8|1597.6|1598.4|1597.2|1598.8|1597.6|1598.1|1596.9|15
1654477220000|2022-06-06 01:00:20|1598.5|1597.3|1598.4|1597.2|1598.6|1597.4|1598.3|1597.1|1
1654477230000|2022-06-06 01:00:30|1598.6|1597.4|1599|1597.8|1599|1597.8|1598.5|1597.3|29
1654477240000|2022-06-06 01:00:40|1598.9|1597.7|1598.7|1597.5|1599|1597.8|1598.7|1597.5|20
1654477250000|2022-06-06 01:00:50|1598.6|1597.4|1598.4|1597.2|1598.7|1597.5|1598.3|1597.1|16
1654477260000|2022-06-06 01:01:00|1598.3|1597.1|1598.4|1597.2|1598.6|1597.4|1598.1|1596.9|17
1654477270000|2022-06-06 01:01:10|1598.3|1597.1|1598.1|1596.9|1598.3|1597.1|1598.1|1596.9|2
1654477280000|2022-06-06 01:01:20|1598|1596.8|1598.5|1597.3|1598.5|1597.3|1597.8|1596.6|5
1654477290000|2022-06-06 01:01:30|1598.3|1597.1|1599|1597.8|1599|1597.8|1598.3|1597.1|12
1654477300000|2022-06-06 01:01:40|||||||||11
1654477310000|2022-06-06 01:01:50|1598.8|1597.6|1598.8|1597.6|1598.8|1597.6|1598.8|1597.6|16
1654477320000|2022-06-06 01:02:00|1598.3|1597.1|1598.3|1597.1|1598.4|1597.2|1598.3|1597.1|9
1654477330000|2022-06-06 01:02:10|1598.1|1596.9|1598.1|1596.9|1598.2|1597|1598.1|1596.9|8
1654477340000|2022-06-06 01:02:20|1598|1596.8|1598|1596.8|1598|1596.8|1597.7|1596.5|1
1654477350000|2022-06-06 01:02:30|1597.9|1596.7|1598.2|1597|1598.3|1597.1|1597.9|1596.7|7
1654477360000|2022-06-06 01:02:40|1598.1|1596.9|1597.7|1596.5|1598.2|1597|1597.7|1596.5|0
1654477370000|2022-06-06 01:02:50|1597.8|1596.6|1597.6|1596.4|1597.9|1596.7|1597.6|1596.4|2
1654477380000|2022-06-06 01:03:00|1597.9|1596.7|1597.4|1596.2|1597.9|1596.7|1597.4|1596.2|7
1654477390000|2022-06-06 01:03:10|1597.3|1596.1|1597.6|1596.4|1597.6|1596.4|1597.3|1596.1|14
1654477400000|2022-06-06 01:03:20|1597.7|1596.5|1598.2|1597|1598.2|1597|1597.7|1596.5|12
1654477410000|2022-06-06 01:03:30|1598.3|1597.1|1598.2|1597|1598.3|1597.1|1598.2|1597|2
1654477420000|2022-06-06 01:03:40|1598.1|1596.9|1598.1|1596.9|1598.1|1596.9|1598.1|1596.9|2
1654477430000|2022-06-06 01:03:50|1598|1596.8|1598.1|1596.9|1598.1|1596.9|1598|1596.8|1
1654477440000|2022-06-06 01:04:00|1598|1596.8|1598|1596.8|1598.1|1596.9|1597.8|1596.6|7
1654477450000|2022-06-06 01:04:10|1598.2|1597|1598.2|1597|1598.3|1597.1|1598.2|1597|0
1654477460000|2022-06-06 01:04:20|1598.1|1596.9|1597.7|1596.5|1598.1|1596.9|1597.7|1596.5|3
1654477470000|2022-06-06 01:04:30|1597.8|1596.6|1598.1|1596.9|1598.1|1596.9|1597.7|1596.5|19
1654477480000|2022-06-06 01:04:40|1598|1596.8|1598.8|1597.6|1598.8|1597.6|1598|1596.8|8
1654477490000|2022-06-06 01:04:50|1598.6|1597.4|1598.8|1597.6|1598.8|1597.6|1598.5|1597.3|6
1654477500000|2022-06-06 01:05:00|1598.7|1597.5|1598.5|1597.3|1598.7|1597.5|1598.5|1597.3|1
1654477510000|2022-06-06 01:05:10|1598.7|1597.5|1598.9|1597.7|1599.1|1597.9|1598.7|1597.5|14
1654477520000|2022-06-06 01:05:20|1599|1597.8|1599|1597.8|1599|1597.8|1599|1597.8|14
1654477540000|2022-06-06 01:05:40|1598.9|1597.7|1599|1597.8|1599|1597.8|1598.9|1597.7|11
1654477550000|2022-06-06 01:05:50|1598.9|1597.7|1599|1597.8|1599|1597.8|1598.9|1597.7|6
1654477560000|2022-06-06 01:06:00|1599.4|1598.2|1600|1598.8|1600.1|1598.9|1599.3|1598.1|46
1654477570000|2022-06-06 01:06:10|||||||||2
1654477580000|2022-06-06 01:06:20|1599.9|1598.7|1600.2|1599|1600.2|1599|1599.9|1598.7|5
1654477590000|2022-06-06 01:06:30|1600.4|1599.2|1599.9|1598.7|1600.6|1599.4|1599.9|1598.7|29
1654477600000|2022-06-06 01:06:40|1600|1598.8|1600.1|1598.9|1600.1|1598.9|1600|1598.8|4
1654477610000|2022-06-06 01:06:50|1600|1598.8|1600.7|1599.5|1600.7|1599.5|1599.8|1598.6|44
1654477620000|2022-06-06 01:07:00|1600.8|1599.6|1600.7|1599.5|1600.8|1599.6|1600.5|1599.3|14
1654477630000|2022-06-06 01:07:10|1600.6|1599.4|1600.5|1599.3|1600.8|1599.6|1600.5|1599.3|7
1654477640000|2022-06-06 01:07:20|1600.4|1599.2|1600.4|1599.2|1600.4|1599.2|1600.4|1599.2|6
1654477650000|2022-06-06 01:07:30|1600.5|1599.3|1600.5|1599.3|1600.7|1599.5|1600.5|1599.3|13
1654477660000|2022-06-06 01:07:40|1600.7|1599.5|1600.8|1599.6|1601|1599.8|1600.7|1599.5|5
1654477670000|2022-06-06 01:07:50|1600.7|1599.5|1600.6|1599.4|1600.7|1599.5|1600.6|1599.4|1
1654477680000|2022-06-06 01:08:00|1600.7|1599.5|1601|1599.8|1601|1599.8|1600.6|1599.4|5
1654477690000|2022-06-06 01:08:10|1601.1|1599.9|1600.8|1599.6|1601.1|1599.9|1600.8|1599.6|10
1654477700000|2022-06-06 01:08:20|1600.7|1599.5|1601.2|1600|1601.2|1600|1600.7|1599.5|3
1654477710000|2022-06-06 01:08:30|||||||||1
1654477720000|2022-06-06 01:08:40|1601.5|1600.3|1601.5|1600.3|1601.5|1600.3|1601.5|1600.3|28
1654477730000|2022-06-06 01:08:50|1601.6|1600.4|1601.6|1600.4|1601.6|1600.4|1601.4|1600.2|7
1654477740000|2022-06-06 01:09:00|1601.7|1600.5|1601.8|1600.6|1601.8|1600.6|1601.3|1600.1|20
1654477750000|2022-06-06 01:09:10|1601.9|1600.7|1602|1600.8|1602|1600.8|1601.9|1600.7|27
1654477760000|2022-06-06 01:09:20|1602.2|1601|1602.3|1601.1|1602.4|1601.2|1602.2|1601|14
1654477770000|2022-06-06 01:09:30|1602.2|1601|1602.3|1601.1|1602.3|1601.1|1602.2|1601|4
1654477780000|2022-06-06 01:09:40|1602.2|1601|1602|1600.8|1602.2|1601|1602|1600.8|7
1654477790000|2022-06-06 01:09:50|1601.8|1600.6|1601.7|1600.5|1601.8|1600.6|1601.5|1600.3|22
1654477800000|2022-06-06 01:10:00|1601.6|1600.4|1601.5|1600.3|1601.7|1600.5|1601.5|1600.3|8
1654477810000|2022-06-06 01:10:10|1601.4|1600.2|1601.4|1600.2|1601.5|1600.3|1601.4|1600.2|0
1654477820000|2022-06-06 01:10:20|1601.5|1600.3|1601.9|1600.7|1601.9|1600.7|1601.5|1600.3|11
1654477830000|2022-06-06 01:10:30|1601.8|1600.6|1602|1600.8|1602.1|1600.9|1601.8|1600.6|22
1654477840000|2022-06-06 01:10:40|1601.9|1600.7|1601.9|1600.7|1602|1600.8|1601.9|1600.7|2
1654477850000|2022-06-06 01:10:50|1602|1600.8|1602.1|1600.9|1602.1|1600.9|1601.9|1600.7|1
1654477860000|2022-06-06 01:11:00|1602|1600.8|1602|1600.8|1602|1600.8|1602|1600.8|16
1654477870000|2022-06-06 01:11:10|1601.9|1600.7|1601.9|1600.7|1601.9|1600.7|1601.8|1600.6|18
1654477880000|2022-06-06 01:11:20|1601.8|1600.6|1601.9|1600.7|1601.9|1600.7|1601.7|1600.5|6
1654477890000|2022-06-06 01:11:30|1601.8|1600.6|1602.1|1600.9|1602.1|1600.9|1601.7|1600.5|4
1654477910000|2022-06-06 01:11:50|1602|1600.8|1601.7|1600.5|1602|1600.8|1601.7|1600.5|10
1654477920000|2022-06-06 01:12:00|1601.5|1600.3|1601.1|1599.9|1601.5|1600.3|1601.1|1599.9|6
1654477930000|2022-06-06 01:12:10|1601.5|1600.3|1601.7|1600.5|1601.7|1600.5|1601.5|1600.3|17
1654477940000|2022-06-06 01:12:20|1601.4|1600.2|1601.4|1600.2|1601.4|1600.2|1601.4|1600.2|13
1654477950000|2022-06-06 01:12:30|1601.5|1600.3|1601.4|1600.2|1601.6|1600.4|1601.4|1600.2|7
1654477960000|2022-06-06 01:12:40|1601.1|1599.9|1601|1599.8|1601.1|1599.9|1601|1599.8|1
1654477970000|2022-06-06 01:12:50|1600.9|1599.7|1600.8|1599.6|1600.9|1599.7|1600.8|1599.6|3
1654477980000|2022-06-06 01:13:00|1600.7|1599.5|1600.8|1599.6|1600.8|1599.6|1600.7|1599.5|0
1654477990000|2022-06-06 01:13:10|1600.7|1599.5|1600.6|1599.4|1600.7|1599.5|1600.5|1599.3|4
1654478000000|2022-06-06 01:13:20|1600.7|1599.5|1601|1599.8|1601|1599.8|1600.7|1599.5|5
1654478010000|2022-06-06 01:13:30|1601.1|1599.9|1601.1|1599.9|1601.1|1599.9|1601.1|1599.9|0
1654478020000|2022-06-06 01:13:40|1600.8|1599.6|1601|1599.8|1601|1599.8|1600.8|1599.6|0
1654478030000|2022-06-06 01:13:50|1601.1|1599.9|1601.4|1600.2|1601.4|1600.2|1601.1|1599.9|3
1654478040000|2022-06-06 01:14:00|1601.3|1600.1|1601|1599.8|1601.3|1600.1|1601|1599.8|2
1654478080000|2022-06-06 01:14:40|1601.1|1599.9|1601.1|1599.9|1601.2|1600|1601.1|1599.9|0
1654478090000|2022-06-06 01:14:50|1601|1599.8|1600.8|1599.6|1601|1599.8|1600.8|1599.6|0
1654478100000|2022-06-06 01:15:00|1601|1599.8|1601|1599.8|1601.1|1599.9|1601|1599.8|6
1654478110000|2022-06-06 01:15:10|1601.2|1600|1601.2|1600|1601.2|1600|1601.2|1600|1
1654478120000|2022-06-06 01:15:20|1601.1|1599.9|1601.4|1600.2|1601.4|1600.2|1601.1|1599.9|1
1654478130000|2022-06-06 01:15:30|1601.2|1600|1601.1|1599.9|1601.2|1600|1601.1|1599.9|4
1654478140000|2022-06-06 01:15:40|1601.2|1600|1600.9|1599.7|1601.2|1600|1600.9|1599.7|0
1654478150000|2022-06-06 01:15:50|1601|1599.8|1600.8|1599.6|1601|1599.8|1600.8|1599.6|0
1654478160000|2022-06-06 01:16:00|1601|1599.8|1600.9|1599.7|1601.1|1599.9|1600.9|1599.7|3
1654478170000|2022-06-06 01:16:10|||||||||1
1654478180000|2022-06-06 01:16:20|1600.8|1599.6|1600.4|1599.2|1600.8|1599.6|1600.3|1599.1|3
1654478190000|2022-06-06 01:16:30|1600.3|1599.1|1600.7|1599.5|1600.7|1599.5|1600.3|1599.1|3
1654478200000|2022-06-06 01:16:40|1600.9|1599.7|1601|1599.8|1601|1599.8|1600.9|1599.7|3
1654478210000|2022-06-06 01:16:50|1600.9|1599.7|1600.9|1599.7|1600.9|1599.7|1600.9|1599.7|2
1654478220000|2022-06-06 01:17:00|1601|1599.8|1601|1599.8|1601|1599.8|1601|1599.8|5
1654478230000|2022-06-06 01:17:10|1601.1|1599.9|1601.2|1600|1601.2|1600|1601.1|1599.9|0
1654478250000|2022-06-06 01:17:30|1601.1|1599.9|1601.2|1600|1601.2|1600|1601.1|1599.9|6
1654478260000|2022-06-06 01:17:40|1601.1|1599.9|1601.3|1600.1|1601.3|1600.1|1601.1|1599.9|24
1654478270000|2022-06-06 01:17:50|1601.1|1599.9|1600.8|1599.6|1601.2|1600|1600.8|1599.6|29
1654478280000|2022-06-06 01:18:00|||||||||6
1654478290000|2022-06-06 01:18:10|1600.7|1599.5|1600.5|1599.3|1600.7|1599.5|1600.5|1599.3|1
1654478310000|2022-06-06 01:18:30|1600.6|1599.4|1600.6|1599.4|1600.6|1599.4|1600.6|1599.4|1
1654478320000|2022-06-06 01:18:40|||||||||2
1654478340000|2022-06-06 01:19:00|1600.5|1599.3|1600.3|1599.1|1600.5|1599.3|1600.3|1599.1|2
1654478350000|2022-06-06 01:19:10|1600.2|1599|1600.1|1598.9|1600.2|1599|1600.1|1598.9|0
1654478370000|2022-06-06 01:19:30|||||||||4
1654478380000|2022-06-06 01:19:40|||||||||2
1654478390000|2022-06-06 01:19:50|1599.9|1598.7|1599.9|1598.7|1599.9|1598.7|1599.9|1598.7|6
1654478400000|2022-06-06 01:20:00|1600|1598.8|1600.1|1598.9|1600.2|1599|1600|1598.8|1
1654478410000|2022-06-06 01:20:10|1600|1598.8|1600.1|1598.9|1600.1|1598.9|1600|1598.8|2
1654478440000|2022-06-06 01:20:40|1600|1598.8|1599.9|1598.7|1600|1598.8|1599.9|1598.7|0
1654478450000|2022-06-06 01:20:50|1600|1598.8|1599.9|1598.7|1600|1598.8|1599.9|1598.7|0
1654478460000|2022-06-06 01:21:00|1600|1598.8|1600.1|1598.9|1600.1|1598.9|1600|1598.8|2
1654478470000|2022-06-06 01:21:10|1599.9|1598.7|1600.1|1598.9|1600.1|1598.9|1599.9|1598.7|0
1654478480000|2022-06-06 01:21:20|1599.6|1598.4|1599.6|1598.4|1599.6|1598.4|1599.6|1598.4|30
1654478500000|2022-06-06 01:21:40|1599.4|1598.2|1599.3|1598.1|1599.4|1598.2|1599.3|1598.1|5
1654478510000|2022-06-06 01:21:50|1599.2|1598|1599.2|1598|1599.2|1598|1599.2|1598|6
1654478520000|2022-06-06 01:22:00|1599|1597.8|1599.1|1597.9|1599.1|1597.9|1599|1597.8|0
1654478530000|2022-06-06 01:22:10|||||||||4
1654478540000|2022-06-06 01:22:20|1599.2|1598|1599.4|1598.2|1599.6|1598.4|1599.2|1598|2
1654478550000|2022-06-06 01:22:30|1599.3|1598.1|1599.3|1598.1|1599.4|1598.2|1599.3|1598.1|0
1654478570000|2022-06-06 01:22:50|1599.5|1598.3|1599.5|1598.3|1599.5|1598.3|1599.5|1598.3|0
1654478580000|2022-06-06 01:23:00|1599.4|1598.2|1599.3|1598.1|1599.4|1598.2|1599.3|1598.1|0
1654478590000|2022-06-06 01:23:10|1599.4|1598.2|1599.4|1598.2|1599.4|1598.2|1599.4|1598.2|1
1654478600000|2022-06-06 01:23:20|1599.3|1598.1|1599.3|1598.1|1599.4|1598.2|1599.3|1598.1|0
1654478610000|2022-06-06 01:23:30|1599.1|1597.9|1599.1|1597.9|1599.1|1597.9|1599.1|1597.9|1
1654478620000|2022-06-06 01:23:40|1598.9|1597.7|1598.9|1597.7|1598.9|1597.7|1598.9|1597.7|4
1654478630000|2022-06-06 01:23:50|1599.1|1597.9|1599|1597.8|1599.1|1597.9|1599|1597.8|1
1654478650000|2022-06-06 01:24:10|1599.1|1597.9|1599.1|1597.9|1599.1|1597.9|1599.1|1597.9|0
1654478660000|2022-06-06 01:24:20|1599.2|1598|1599.2|1598|1599.2|1598|1599.2|1598|0
1654478670000|2022-06-06 01:24:30|1599.1|1597.9|1599|1597.8|1599.1|1597.9|1599|1597.8|0
1654478680000|2022-06-06 01:24:40|||||||||10
1654478690000|2022-06-06 01:24:50|1598.9|1597.7|1598.9|1597.7|1598.9|1597.7|1598.9|1597.7|0
1654478700000|2022-06-06 01:25:00|1598.8|1597.6|1598.3|1597.1|1598.8|1597.6|1598.3|1597.1|10
1654478720000|2022-06-06 01:25:20|1598.4|1597.2|1598.5|1597.3|1598.5|1597.3|1598.4|1597.2|2
1654478730000|2022-06-06 01:25:30|||||||||6
1654478740000|2022-06-06 01:25:40|||||||||3
1654478750000|2022-06-06 01:25:50|||||||||1
1654478780000|2022-06-06 01:26:20|1598.4|1597.2|1598.3|1597.1|1598.4|1597.2|1598.2|1597|4
1654478790000|2022-06-06 01:26:30|1598.5|1597.3|1598.6|1597.4|1598.6|1597.4|1598.3|1597.1|5
1654478810000|2022-06-06 01:26:50|||||||||2
1654478830000|2022-06-06 01:27:10|1598.7|1597.5|1598.2|1597|1598.7|1597.5|1598.2|1597|16
1654478850000|2022-06-06 01:27:30|1598.3|1597.1|1598.3|1597.1|1598.3|1597.1|1598.2|1597|8
1654478860000|2022-06-06 01:27:40|||||||||2
1654478870000|2022-06-06 01:27:50|||||||||12
1654478880000|2022-06-06 01:28:00|1599|1597.8|1599|1597.8|1599|1597.8|1599|1597.8|5
1654478890000|2022-06-06 01:28:10|1598.8|1597.6|1598.4|1597.2|1598.8|1597.6|1598.4|1597.2|0
1654478900000|2022-06-06 01:28:20|1598.5|1597.3|1598.4|1597.2|1598.5|1597.3|1598.4|1597.2|2
1654478910000|2022-06-06 01:28:30|1598.5|1597.3|1598.5|1597.3|1598.5|1597.3|1598.5|1597.3|0
1654478920000|2022-06-06 01:28:40|1598.4|1597.2|1598.2|1597|1598.5|1597.3|1598.2|1597|0
1654478930000|2022-06-06 01:28:50|1598.1|1596.9|1597.5|1596.3|1598.1|1596.9|1597.5|1596.3|3
1654478940000|2022-06-06 01:29:00|1597.6|1596.4|1597.6|1596.4|1597.6|1596.4|1597.6|1596.4|0
1654478950000|2022-06-06 01:29:10|1597.2|1596|1597.2|1596|1597.2|1596|1597.2|1596|8
1654478960000|2022-06-06 01:29:20|1597.3|1596.1|1597.3|1596.1|1597.3|1596.1|1597.3|1596.1|0
1654479000000|2022-06-06 01:30:00|||||||||2
1654479010000|2022-06-06 01:30:10|1597.2|1596|1597.3|1596.1|1597.5|1596.3|1597.2|1596|3
1654479020000|2022-06-06 01:30:20|1597.2|1596|1597.1|1595.9|1597.2|1596|1597.1|1595.9|3
1654479040000|2022-06-06 01:30:40|1597|1595.8|1597|1595.8|1597|1595.8|1597|1595.8|2
1654479060000|2022-06-06 01:31:00|1596.9|1595.7|1596.9|1595.7|1596.9|1595.7|1596.9|1595.7|10
1654479070000|2022-06-06 01:31:10|1596.8|1595.6|1596.8|1595.6|1596.8|1595.6|1596.8|1595.6|12
1654479080000|2022-06-06 01:31:20|1596.6|1595.4|1596.7|1595.5|1596.7|1595.5|1596.6|1595.4|1
1654479090000|2022-06-06 01:31:30|1596.8|1595.6|1596.8|1595.6|1596.8|1595.6|1596.8|1595.6|1
1654479100000|2022-06-06 01:31:40|1596.6|1595.4|1596.7|1595.5|1596.7|1595.5|1596.6|1595.4|1
1654479110000|2022-06-06 01:31:50|1596|1594.8|1595.9|1594.7|1596|1594.8|1595.9|1594.7|7
1654479120000|2022-06-06 01:32:00|1596|1594.8|1594.4|1593.2|1596|1594.8|1594.4|1593.2|22
1654479130000|2022-06-06 01:32:10|1594.3|1593.1|1593.9|1592.7|1594.3|1593.1|1593.9|1592.7|16
1654479140000|2022-06-06 01:32:20|1594.1|1592.9|1594.2|1593|1594.5|1593.3|1593.9|1592.7|6
1654479150000|2022-06-06 01:32:30|1594.3|1593.1|1594.5|1593.3|1594.5|1593.3|1594.3|1593.1|2
1654479160000|2022-06-06 01:32:40|1594.4|1593.2|1594.5|1593.3|1594.5|1593.3|1594.3|1593.1|2
1654479170000|2022-06-06 01:32:50|1594.6|1593.4|1594.5|1593.3|1594.6|1593.4|1594.5|1593.3|3
1654479180000|2022-06-06 01:33:00|1594.4|1593.2|1593.9|1592.7|1594.8|1593.6|1593.9|1592.7|2
1654479190000|2022-06-06 01:33:10|1594|1592.8|1594.1|1592.9|1594.1|1592.9|1593.8|1592.6|3
1654479200000|2022-06-06 01:33:20|1594|1592.8|1594.1|1592.9|1594.1|1592.9|1594|1592.8|0
1654479210000|2022-06-06 01:33:30|1594.2|1593|1594.3|1593.1|1594.3|1593.1|1594.2|1593|2
1654479220000|2022-06-06 01:33:40|1594.4|1593.2|1594.3|1593.1|1594.4|1593.2|1594.3|1593.1|3
1654479230000|2022-06-06 01:33:50|1594.5|1593.3|1594.5|1593.3|1594.5|1593.3|1594.5|1593.3|0
1654479240000|2022-06-06 01:34:00|1594.2|1593|1594.1|1592.9|1594.3|1593.1|1594.1|1592.9|7
1654479250000|2022-06-06 01:34:10|1594.3|1593.1|1594.3|1593.1|1594.5|1593.3|1594.1|1592.9|3
1654479270000|2022-06-06 01:34:30|1594.2|1593|1594.2|1593|1594.2|1593|1594.1|1592.9|0
1654479280000|2022-06-06 01:34:40|1594.3|1593.1|1594.3|1593.1|1594.3|1593.1|1594.3|1593.1|0
1654479290000|2022-06-06 01:34:50|1594.1|1592.9|1594.1|1592.9|1594.3|1593.1|1594.1|1592.9|0
1654479300000|2022-06-06 01:35:00|||||||||1
1654479310000|2022-06-06 01:35:10|1594.2|1593|1593.5|1592.3|1594.2|1593|1593.5|1592.3|3
1654479320000|2022-06-06 01:35:20|1593.6|1592.4|1593.7|1592.5|1593.8|1592.6|1593.6|1592.4|6
1654479340000|2022-06-06 01:35:40|1593.8|1592.6|1593.8|1592.6|1593.8|1592.6|1593.8|1592.6|3
1654479360000|2022-06-06 01:36:00|1593.7|1592.5|1593.5|1592.3|1593.7|1592.5|1593.5|1592.3|4
1654479370000|2022-06-06 01:36:10|1593.7|1592.5|1593.6|1592.4|1593.7|1592.5|1593.6|1592.4|6
1654479380000|2022-06-06 01:36:20|1593.7|1592.5|1593.5|1592.3|1593.8|1592.6|1593.5|1592.3|25
1654479390000|2022-06-06 01:36:30|1593.6|1592.4|1593.5|1592.3|1593.6|1592.4|1593.5|1592.3|6
1654479400000|2022-06-06 01:36:40|1593.7|1592.5|1593.7|1592.5|1593.8|1592.6|1593.6|1592.4|16
1654479410000|2022-06-06 01:36:50|||||||||1
1654479420000|2022-06-06 01:37:00|1593.6|1592.4|1593.5|1592.3|1593.6|1592.4|1593.5|1592.3|0
1654479430000|2022-06-06 01:37:10|1593.6|1592.4|1593.2|1592|1593.6|1592.4|1593.2|1592|10
1654479440000|2022-06-06 01:37:20|1593.4|1592.2|1593.3|1592.1|1593.5|1592.3|1593.3|1592.1|15
1654479450000|2022-06-06 01:37:30|1593.2|1592|1593.6|1592.4|1593.6|1592.4|1593.2|1592|3
1654479460000|2022-06-06 01:37:40|1593.5|1592.3|1593.7|1592.5|1593.7|1592.5|1593.5|1592.3|0
1654479470000|2022-06-06 01:37:50|1593.8|1592.6|1593.7|1592.5|1594|1592.8|1593.7|1592.5|2
1654479490000|2022-06-06 01:38:10|1593.6|1592.4|1593.6|1592.4|1593.7|1592.5|1593.6|1592.4|0
1654479500000|2022-06-06 01:38:20|||||||||1
1654479510000|2022-06-06 01:38:30|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|1593.4|1592.2|0
1654479530000|2022-06-06 01:38:50|1593.6|1592.4|1593.6|1592.4|1593.6|1592.4|1593.6|1592.4|1
1654479570000|2022-06-06 01:39:30|1593.4|1592.2|1593.5|1592.3|1593.5|1592.3|1593.4|1592.2|19
1654479580000|2022-06-06 01:39:40|||||||||17
1654479590000|2022-06-06 01:39:50|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|7
1654479600000|2022-06-06 01:40:00|1593.5|1592.3|1593.4|1592.2|1593.6|1592.4|1593.4|1592.2|13
1654479620000|2022-06-06 01:40:20|1593.1|1591.9|1593.1|1591.9|1593.1|1591.9|1593.1|1591.9|7
1654479630000|2022-06-06 01:40:30|1593.4|1592.2|1592.5|1591.3|1593.4|1592.2|1592.5|1591.3|15
1654479640000|2022-06-06 01:40:40|||||||||1
1654479650000|2022-06-06 01:40:50|1592.4|1591.2|1592.1|1590.9|1592.4|1591.2|1592.1|1590.9|14
1654479660000|2022-06-06 01:41:00|1591.7|1590.5|1591.7|1590.5|1591.7|1590.5|1591.7|1590.5|10
1654479670000|2022-06-06 01:41:10|||||||||5
1654479680000|2022-06-06 01:41:20|||||||||9
1654479690000|2022-06-06 01:41:30|1591.8|1590.6|1591.8|1590.6|1591.8|1590.6|1591.8|1590.6|6
1654479700000|2022-06-06 01:41:40|||||||||2
1654479710000|2022-06-06 01:41:50|1591.9|1590.7|1591.9|1590.7|1591.9|1590.7|1591.9|1590.7|6
1654479720000|2022-06-06 01:42:00|1591.8|1590.6|1591.7|1590.5|1591.8|1590.6|1591.6|1590.4|5
1654479730000|2022-06-06 01:42:10|1591.6|1590.4|1591.5|1590.3|1591.9|1590.7|1591.5|1590.3|20
1654479740000|2022-06-06 01:42:20|1591.6|1590.4|1591.6|1590.4|1591.6|1590.4|1591.6|1590.4|0
1654479750000|2022-06-06 01:42:30|1591.5|1590.3|1591.5|1590.3|1591.5|1590.3|1591.5|1590.3|3
1654479760000|2022-06-06 01:42:40|1591.6|1590.4|1591.6|1590.4|1591.6|1590.4|1591.5|1590.3|0
1654479770000|2022-06-06 01:42:50|1591.4|1590.2|1590.8|1589.6|1591.4|1590.2|1590.8|1589.6|18
1654479780000|2022-06-06 01:43:00|1590.1|1588.9|1589.9|1588.7|1590.1|1588.9|1589.9|1588.7|2
1654479790000|2022-06-06 01:43:10|1589.7|1588.5|1590|1588.8|1590|1588.8|1589.7|1588.5|6
1654479800000|2022-06-06 01:43:20|1589.9|1588.7|1589.6|1588.4|1589.9|1588.7|1589.6|1588.4|5
1654479810000|2022-06-06 01:43:30|1589.5|1588.3|1589.7|1588.5|1589.7|1588.5|1589.5|1588.3|3
1654479820000|2022-06-06 01:43:40|1589.6|1588.4|1590|1588.8|1590|1588.8|1589.6|1588.4|9
1654479830000|2022-06-06 01:43:50|1590.1|1588.9|1590|1588.8|1590.3|1589.1|1590|1588.8|23
1654479840000|2022-06-06 01:44:00|1589.8|1588.6|1590.1|1588.9|1590.1|1588.9|1589.8|1588.6|0
1654479850000|2022-06-06 01:44:10|1590.2|1589|1590.4|1589.2|1590.5|1589.3|1590.2|1589|1
1654479860000|2022-06-06 01:44:20|1590.5|1589.3|1590.6|1589.4|1590.6|1589.4|1590.4|1589.2|13
1654479870000|2022-06-06 01:44:30|1590.5|1589.3|1590.3|1589.1|1590.5|1589.3|1590.2|1589|0
1654479880000|2022-06-06 01:44:40|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|0
1654479890000|2022-06-06 01:44:50|1590.5|1589.3|1590.4|1589.2|1590.5|1589.3|1590.4|1589.2|4
1654479900000|2022-06-06 01:45:00|1590.5|1589.3|1591.2|1590|1591.4|1590.2|1590.5|1589.3|7
1654479910000|2022-06-06 01:45:10|1591.1|1589.9|1591|1589.8|1591.2|1590|1591|1589.8|2
1654479920000|2022-06-06 01:45:20|1591.2|1590|1590.9|1589.7|1591.2|1590|1590.5|1589.3|16
1654479930000|2022-06-06 01:45:30|1591|1589.8|1591|1589.8|1591|1589.8|1591|1589.8|0
1654479940000|2022-06-06 01:45:40|1590.9|1589.7|1591|1589.8|1591|1589.8|1590.9|1589.7|2
1654479950000|2022-06-06 01:45:50|1591.1|1589.9|1591.3|1590.1|1591.3|1590.1|1591.1|1589.9|2
1654479960000|2022-06-06 01:46:00|1591.2|1590|1591.1|1589.9|1591.2|1590|1591.1|1589.9|0
1654479970000|2022-06-06 01:46:10|1591.2|1590|1591.1|1589.9|1591.2|1590|1591.1|1589.9|1
1654479990000|2022-06-06 01:46:30|1591.2|1590|1591.2|1590|1591.2|1590|1591.2|1590|1
1654480000000|2022-06-06 01:46:40|1591.1|1589.9|1591.2|1590|1591.2|1590|1591.1|1589.9|1
1654480010000|2022-06-06 01:46:50|1591.3|1590.1|1591.6|1590.4|1591.6|1590.4|1591.3|1590.1|1
1654480020000|2022-06-06 01:47:00|1591.4|1590.2|1591.6|1590.4|1591.6|1590.4|1591.4|1590.2|1
1654480030000|2022-06-06 01:47:10|1591.8|1590.6|1591.8|1590.6|1591.8|1590.6|1591.6|1590.4|2
1654480040000|2022-06-06 01:47:20|1591.9|1590.7|1592.4|1591.2|1592.4|1591.2|1591.9|1590.7|7
1654480050000|2022-06-06 01:47:30|1592.5|1591.3|1592.5|1591.3|1592.5|1591.3|1592.5|1591.3|4
1654480060000|2022-06-06 01:47:40|1592.4|1591.2|1592.2|1591|1592.4|1591.2|1592.1|1590.9|0
1654480070000|2022-06-06 01:47:50|1592|1590.8|1592|1590.8|1592|1590.8|1591.9|1590.7|0
1654480080000|2022-06-06 01:48:00|1591.7|1590.5|1591.7|1590.5|1591.7|1590.5|1591.7|1590.5|0
1654480090000|2022-06-06 01:48:10|1591.9|1590.7|1592|1590.8|1592|1590.8|1591.9|1590.7|5
1654480100000|2022-06-06 01:48:20|1591.9|1590.7|1592.2|1591|1592.2|1591|1591.9|1590.7|1
1654480110000|2022-06-06 01:48:30|1592.3|1591.1|1592.3|1591.1|1592.3|1591.1|1592.3|1591.1|8
1654480120000|2022-06-06 01:48:40|1592.4|1591.2|1592.4|1591.2|1592.4|1591.2|1592.4|1591.2|0
1654480130000|2022-06-06 01:48:50|1592.6|1591.4|1592.6|1591.4|1592.6|1591.4|1592.6|1591.4|1
1654480140000|2022-06-06 01:49:00|||||||||1
1654480160000|2022-06-06 01:49:20|||||||||4
1654480170000|2022-06-06 01:49:30|1593.2|1592|1593.2|1592|1593.2|1592|1593.2|1592|13
1654480180000|2022-06-06 01:49:40|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|10
1654480190000|2022-06-06 01:49:50|1593.2|1592|1593.2|1592|1593.2|1592|1593.2|1592|4
1654480220000|2022-06-06 01:50:20|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|1
1654480230000|2022-06-06 01:50:30|1593.3|1592.1|1593.1|1591.9|1593.3|1592.1|1593.1|1591.9|0
1654480240000|2022-06-06 01:50:40|1592.9|1591.7|1592.9|1591.7|1593|1591.8|1592.9|1591.7|0
1654480250000|2022-06-06 01:50:50|1593|1591.8|1593.1|1591.9|1593.2|1592|1593|1591.8|1
1654480260000|2022-06-06 01:51:00|1593.2|1592|1593.3|1592.1|1593.3|1592.1|1593.1|1591.9|11
1654480270000|2022-06-06 01:51:10|1593.5|1592.3|1593.8|1592.6|1593.8|1592.6|1593.5|1592.3|4
1654480280000|2022-06-06 01:51:20|1594|1592.8|1594.2|1593|1594.2|1593|1593.9|1592.7|15
1654480290000|2022-06-06 01:51:30|1594.1|1592.9|1594|1592.8|1594.1|1592.9|1594|1592.8|0
1654480300000|2022-06-06 01:51:40|1594.1|1592.9|1594.1|1592.9|1594.1|1592.9|1594.1|1592.9|0
1654480310000|2022-06-06 01:51:50|1594.2|1593|1594.2|1593|1594.2|1593|1594.2|1593|2
1654480330000|2022-06-06 01:52:10|1594.1|1592.9|1594.1|1592.9|1594.1|1592.9|1594.1|1592.9|0
1654480340000|2022-06-06 01:52:20|1594.2|1593|1594.5|1593.3|1594.5|1593.3|1594.2|1593|6
1654480350000|2022-06-06 01:52:30|1594.4|1593.2|1594.6|1593.4|1594.6|1593.4|1594.4|1593.2|1
1654480360000|2022-06-06 01:52:40|||||||||1
1654480370000|2022-06-06 01:52:50|1594.7|1593.5|1594.2|1593|1594.7|1593.5|1594.2|1593|5
1654480380000|2022-06-06 01:53:00|1593.8|1592.6|1593.8|1592.6|1593.9|1592.7|1593.8|1592.6|1
1654480390000|2022-06-06 01:53:10|1593.9|1592.7|1593.9|1592.7|1593.9|1592.7|1593.9|1592.7|1
1654480400000|2022-06-06 01:53:20|1593.8|1592.6|1593.7|1592.5|1593.8|1592.6|1593.7|1592.5|0
1654480410000|2022-06-06 01:53:30|1593.8|1592.6|1593.7|1592.5|1593.9|1592.7|1593.7|1592.5|0
1654480440000|2022-06-06 01:54:00|1593.5|1592.3|1593.7|1592.5|1593.7|1592.5|1593.5|1592.3|19
1654480450000|2022-06-06 01:54:10|1593.6|1592.4|1593.6|1592.4|1593.6|1592.4|1593.6|1592.4|30
1654480460000|2022-06-06 01:54:20|1593.5|1592.3|1593.7|1592.5|1593.7|1592.5|1593.5|1592.3|1
1654480490000|2022-06-06 01:54:50|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|0
1654480500000|2022-06-06 01:55:00|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|0
1654480510000|2022-06-06 01:55:10|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|1
1654480530000|2022-06-06 01:55:30|||||||||1
1654480560000|2022-06-06 01:56:00|1593.4|1592.2|1593.3|1592.1|1593.4|1592.2|1593.3|1592.1|0
1654480570000|2022-06-06 01:56:10|1593.4|1592.2|1593.5|1592.3|1593.5|1592.3|1593.4|1592.2|0
1654480580000|2022-06-06 01:56:20|1593.4|1592.2|1593|1591.8|1593.4|1592.2|1593|1591.8|1
1654480590000|2022-06-06 01:56:30|||||||||1
1654480600000|2022-06-06 01:56:40|||||||||1
1654480620000|2022-06-06 01:57:00|1593.1|1591.9|1593|1591.8|1593.1|1591.9|1593|1591.8|0
1654480640000|2022-06-06 01:57:20|1592.6|1591.4|1592.5|1591.3|1592.6|1591.4|1592.5|1591.3|2
1654480650000|2022-06-06 01:57:30|1592.4|1591.2|1592.3|1591.1|1592.4|1591.2|1592.3|1591.1|5
1654480660000|2022-06-06 01:57:40|1592.4|1591.2|1592.4|1591.2|1592.4|1591.2|1592.4|1591.2|1
1654480670000|2022-06-06 01:57:50|1592.3|1591.1|1592.1|1590.9|1592.3|1591.1|1592.1|1590.9|18
1654480680000|2022-06-06 01:58:00|1592|1590.8|1592.5|1591.3|1592.5|1591.3|1592|1590.8|1
1654480690000|2022-06-06 01:58:10|1592.8|1591.6|1592.5|1591.3|1592.8|1591.6|1592.5|1591.3|4
1654480700000|2022-06-06 01:58:20|1592.8|1591.6|1592.8|1591.6|1592.8|1591.6|1592.7|1591.5|7
1654480730000|2022-06-06 01:58:50|1592.7|1591.5|1592.7|1591.5|1592.7|1591.5|1592.7|1591.5|0
1654480750000|2022-06-06 01:59:10|1592.3|1591.1|1592.5|1591.3|1592.5|1591.3|1592.3|1591.1|0
1654480760000|2022-06-06 01:59:20|1592.4|1591.2|1592.4|1591.2|1592.4|1591.2|1592.4|1591.2|0
1654480770000|2022-06-06 01:59:30|1592.5|1591.3|1592.1|1590.9|1592.5|1591.3|1592.1|1590.9|0
1654480790000|2022-06-06 01:59:50|1592.2|1591|1592.2|1591|1592.2|1591|1592.2|1591|3
1654480800000|2022-06-06 02:00:00|1592.5|1591.3|1592.9|1591.7|1592.9|1591.7|1592.5|1591.3|8
1654480810000|2022-06-06 02:00:10|1593.2|1592|1593.2|1592|1593.2|1592|1593.2|1592|18
1654480820000|2022-06-06 02:00:20|1592.5|1591.3|1592.6|1591.4|1592.6|1591.4|1592.5|1591.3|16
1654480830000|2022-06-06 02:00:30|1592.5|1591.3|1592.2|1591|1592.6|1591.4|1592.2|1591|11
1654480850000|2022-06-06 02:00:50|1592.3|1591.1|1592.5|1591.3|1592.7|1591.5|1592.3|1591.1|15
1654480860000|2022-06-06 02:01:00|1592.6|1591.4|1592.5|1591.3|1592.9|1591.7|1592.5|1591.3|0
1654480880000|2022-06-06 02:01:20|1592.6|1591.4|1592.5|1591.3|1592.7|1591.5|1592.5|1591.3|0
1654480890000|2022-06-06 02:01:30|1592.6|1591.4|1592.5|1591.3|1592.6|1591.4|1592.5|1591.3|1
1654480900000|2022-06-06 02:01:40|1592.4|1591.2|1592.2|1591|1592.4|1591.2|1592.2|1591|2
1654480910000|2022-06-06 02:01:50|1592.4|1591.2|1592.6|1591.4|1592.7|1591.5|1592.4|1591.2|0
1654480960000|2022-06-06 02:02:40|1592.7|1591.5|1592.7|1591.5|1592.7|1591.5|1592.7|1591.5|0
1654480970000|2022-06-06 02:02:50|1592.8|1591.6|1592.9|1591.7|1592.9|1591.7|1592.6|1591.4|2
1654480980000|2022-06-06 02:03:00|1593|1591.8|1593|1591.8|1593|1591.8|1593|1591.8|0
1654480990000|2022-06-06 02:03:10|1593.1|1591.9|1593.3|1592.1|1593.3|1592.1|1593.1|1591.9|0
1654481010000|2022-06-06 02:03:30|1593.4|1592.2|1593.5|1592.3|1593.5|1592.3|1593.4|1592.2|1
1654481020000|2022-06-06 02:03:40|1593.8|1592.6|1593.8|1592.6|1593.8|1592.6|1593.8|1592.6|6
1654481030000|2022-06-06 02:03:50|1593.4|1592.2|1593.1|1591.9|1593.5|1592.3|1593.1|1591.9|0
1654481040000|2022-06-06 02:04:00|1593|1591.8|1593|1591.8|1593|1591.8|1592.9|1591.7|1
1654481050000|2022-06-06 02:04:10|1592.9|1591.7|1592.9|1591.7|1592.9|1591.7|1592.9|1591.7|0
1654481060000|2022-06-06 02:04:20|1592.8|1591.6|1592.8|1591.6|1592.9|1591.7|1592.8|1591.6|0
1654481070000|2022-06-06 02:04:30|1592.9|1591.7|1593|1591.8|1593|1591.8|1592.9|1591.7|2
1654481100000|2022-06-06 02:05:00|1593.2|1592|1593.3|1592.1|1593.3|1592.1|1593.2|1592|0
1654481110000|2022-06-06 02:05:10|1593.1|1591.9|1593|1591.8|1593.1|1591.9|1593|1591.8|0
1654481120000|2022-06-06 02:05:20|1592.9|1591.7|1593.3|1592.1|1593.4|1592.2|1592.9|1591.7|2
1654481140000|2022-06-06 02:05:40|1593|1591.8|1593|1591.8|1593|1591.8|1593|1591.8|0
1654481150000|2022-06-06 02:05:50|1592.8|1591.6|1592.9|1591.7|1592.9|1591.7|1592.8|1591.6|0
1654481160000|2022-06-06 02:06:00|1593.2|1592|1593.3|1592.1|1593.3|1592.1|1593.2|1592|2
1654481190000|2022-06-06 02:06:30|||||||||1
1654481200000|2022-06-06 02:06:40|1593.5|1592.3|1593.3|1592.1|1593.5|1592.3|1593.3|1592.1|0
1654481210000|2022-06-06 02:06:50|1593.2|1592|1593.3|1592.1|1593.3|1592.1|1593.2|1592|0
1654481220000|2022-06-06 02:07:00|1593.2|1592|1593.3|1592.1|1593.3|1592.1|1593.2|1592|0
1654481230000|2022-06-06 02:07:10|1593.2|1592|1593.2|1592|1593.3|1592.1|1593.2|1592|0
1654481240000|2022-06-06 02:07:20|1593.3|1592.1|1593.5|1592.3|1593.5|1592.3|1593.3|1592.1|4
1654481250000|2022-06-06 02:07:30|1593.3|1592.1|1593.4|1592.2|1593.4|1592.2|1593.3|1592.1|6
1654481260000|2022-06-06 02:07:40|1593.5|1592.3|1593.5|1592.3|1593.7|1592.5|1593.4|1592.2|1
1654481270000|2022-06-06 02:07:50|1593.4|1592.2|1593.3|1592.1|1593.4|1592.2|1593.3|1592.1|10
1654481290000|2022-06-06 02:08:10|1593.5|1592.3|1593.5|1592.3|1593.8|1592.6|1593.5|1592.3|0
1654481300000|2022-06-06 02:08:20|1593.7|1592.5|1593.5|1592.3|1593.7|1592.5|1593.5|1592.3|2
1654481310000|2022-06-06 02:08:30|1593.8|1592.6|1593.8|1592.6|1593.8|1592.6|1593.8|1592.6|0
1654481320000|2022-06-06 02:08:40|1593.9|1592.7|1594|1592.8|1594|1592.8|1593.9|1592.7|0
1654481330000|2022-06-06 02:08:50|1593.9|1592.7|1593.9|1592.7|1593.9|1592.7|1593.9|1592.7|0
1654481340000|2022-06-06 02:09:00|1593.8|1592.6|1593.5|1592.3|1593.8|1592.6|1593.5|1592.3|0
1654481360000|2022-06-06 02:09:20|1593.6|1592.4|1593.8|1592.6|1593.8|1592.6|1593.6|1592.4|0
1654481370000|2022-06-06 02:09:30|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|0
1654481380000|2022-06-06 02:09:40|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|1
1654481390000|2022-06-06 02:09:50|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|0
1654481400000|2022-06-06 02:10:00|1593.5|1592.3|1593.6|1592.4|1593.7|1592.5|1593.5|1592.3|1
1654481420000|2022-06-06 02:10:20|1593.7|1592.5|1593.6|1592.4|1593.7|1592.5|1593.6|1592.4|0
1654481430000|2022-06-06 02:10:30|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|0
1654481440000|2022-06-06 02:10:40|1593.6|1592.4|1593.5|1592.3|1593.6|1592.4|1593.5|1592.3|1
1654481450000|2022-06-06 02:10:50|1593.6|1592.4|1593.6|1592.4|1593.6|1592.4|1593.6|1592.4|1
1654481460000|2022-06-06 02:11:00|1593.5|1592.3|1593.8|1592.6|1593.8|1592.6|1593.5|1592.3|0
1654481500000|2022-06-06 02:11:40|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|0
1654481510000|2022-06-06 02:11:50|1593.6|1592.4|1593.6|1592.4|1593.6|1592.4|1593.6|1592.4|0
1654481520000|2022-06-06 02:12:00|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|0
1654481530000|2022-06-06 02:12:10|1593.8|1592.6|1593.8|1592.6|1593.8|1592.6|1593.8|1592.6|0
1654481570000|2022-06-06 02:12:50|||||||||1
1654481620000|2022-06-06 02:13:40|1593.6|1592.4|1593.6|1592.4|1593.6|1592.4|1593.6|1592.4|0
1654481630000|2022-06-06 02:13:50|1593.4|1592.2|1593.2|1592|1593.4|1592.2|1593.2|1592|0
1654481640000|2022-06-06 02:14:00|1593.3|1592.1|1593.3|1592.1|1593.3|1592.1|1593.2|1592|3
1654481660000|2022-06-06 02:14:20|1593.4|1592.2|1593.5|1592.3|1593.5|1592.3|1593.3|1592.1|0
1654481670000|2022-06-06 02:14:30|1593.4|1592.2|1593.4|1592.2|1593.5|1592.3|1593.3|1592.1|2
1654481680000|2022-06-06 02:14:40|1593.5|1592.3|1593.4|1592.2|1593.5|1592.3|1593.4|1592.2|0
1654481690000|2022-06-06 02:14:50|1593.5|1592.3|1593.4|1592.2|1593.5|1592.3|1593.4|1592.2|0
1654481700000|2022-06-06 02:15:00|1593.3|1592.1|1593.1|1591.9|1593.3|1592.1|1593.1|1591.9|4
1654481710000|2022-06-06 02:15:10|1593.2|1592|1593.2|1592|1593.2|1592|1593.2|1592|0
1654481730000|2022-06-06 02:15:30|1593.1|1591.9|1593.1|1591.9|1593.1|1591.9|1593.1|1591.9|0
1654481750000|2022-06-06 02:15:50|1593.2|1592|1593.2|1592|1593.2|1592|1593.2|1592|2
1654481760000|2022-06-06 02:16:00|1593.3|1592.1|1593.3|1592.1|1593.3|1592.1|1593.3|1592.1|0
1654481770000|2022-06-06 02:16:10|1593.2|1592|1593.2|1592|1593.2|1592|1593.2|1592|0
1654481780000|2022-06-06 02:16:20|1593.1|1591.9|1593.2|1592|1593.3|1592.1|1593.1|1591.9|1
1654481800000|2022-06-06 02:16:40|1593.3|1592.1|1593.2|1592|1593.3|1592.1|1593.2|1592|0
1654481810000|2022-06-06 02:16:50|1593.3|1592.1|1593.2|1592|1593.3|1592.1|1593.2|1592|0
1654481820000|2022-06-06 02:17:00|1593.3|1592.1|1593.3|1592.1|1593.3|1592.1|1593.3|1592.1|0
1654481840000|2022-06-06 02:17:20|1593.1|1591.9|1593.2|1592|1593.2|1592|1593.1|1591.9|0
1654481850000|2022-06-06 02:17:30|||||||||1
1654481860000|2022-06-06 02:17:40|1593.3|1592.1|1593.3|1592.1|1593.3|1592.1|1593.3|1592.1|0
1654481880000|2022-06-06 02:18:00|1593.4|1592.2|1593.6|1592.4|1593.6|1592.4|1593.3|1592.1|5
1654481890000|2022-06-06 02:18:10|1593.3|1592.1|1593.1|1591.9|1593.3|1592.1|1593|1591.8|12
1654481900000|2022-06-06 02:18:20|1593.2|1592|1593.3|1592.1|1593.3|1592.1|1593.2|1592|3
1654481930000|2022-06-06 02:18:50|1593.2|1592|1593.2|1592|1593.2|1592|1593.2|1592|0
1654481940000|2022-06-06 02:19:00|1593.1|1591.9|1593.1|1591.9|1593.1|1591.9|1593.1|1591.9|0
1654481970000|2022-06-06 02:19:30|||||||||1
1654481980000|2022-06-06 02:19:40|1593.2|1592|1593.1|1591.9|1593.2|1592|1593.1|1591.9|1
1654481990000|2022-06-06 02:19:50|1593|1591.8|1593|1591.8|1593|1591.8|1593|1591.8|0
1654482060000|2022-06-06 02:21:00|1592.9|1591.7|1592.9|1591.7|1592.9|1591.7|1592.9|1591.7|1
1654482080000|2022-06-06 02:21:20|1593|1591.8|1593|1591.8|1593|1591.8|1593|1591.8|1
1654482120000|2022-06-06 02:22:00|1593.2|1592|1593.1|1591.9|1593.2|1592|1593.1|1591.9|2
1654482170000|2022-06-06 02:22:50|1593|1591.8|1593|1591.8|1593|1591.8|1593|1591.8|1
1654482210000|2022-06-06 02:23:30|1593.1|1591.9|1593.1|1591.9|1593.2|1592|1592.9|1591.7|6
1654482220000|2022-06-06 02:23:40|1593.2|1592|1593.2|1592|1593.3|1592.1|1593.2|1592|1
1654482230000|2022-06-06 02:23:50|1593.1|1591.9|1593.1|1591.9|1593.1|1591.9|1593.1|1591.9|0
1654482240000|2022-06-06 02:24:00|1592.9|1591.7|1592.8|1591.6|1592.9|1591.7|1592.8|1591.6|0
1654482250000|2022-06-06 02:24:10|1593.2|1592|1592.9|1591.7|1593.2|1592|1592.9|1591.7|2
1654482260000|2022-06-06 02:24:20|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|1
1654482270000|2022-06-06 02:24:30|1593.3|1592.1|1593|1591.8|1593.4|1592.2|1593|1591.8|1
1654482280000|2022-06-06 02:24:40|1593.1|1591.9|1592.9|1591.7|1593.1|1591.9|1592.9|1591.7|2
1654482290000|2022-06-06 02:24:50|1592.7|1591.5|1592.7|1591.5|1592.8|1591.6|1592.7|1591.5|0
1654482300000|2022-06-06 02:25:00|1592.8|1591.6|1592.9|1591.7|1592.9|1591.7|1592.7|1591.5|3
1654482310000|2022-06-06 02:25:10|1592.8|1591.6|1592.9|1591.7|1592.9|1591.7|1592.8|1591.6|1
1654482320000|2022-06-06 02:25:20|1592.8|1591.6|1592.8|1591.6|1592.8|1591.6|1592.8|1591.6|0
1654482340000|2022-06-06 02:25:40|1592.9|1591.7|1592.9|1591.7|1592.9|1591.7|1592.9|1591.7|0
1654482350000|2022-06-06 02:25:50|1592.8|1591.6|1592.8|1591.6|1592.8|1591.6|1592.8|1591.6|0
1654482360000|2022-06-06 02:26:00|1592.7|1591.5|1592.6|1591.4|1592.7|1591.5|1592.6|1591.4|1
1654482370000|2022-06-06 02:26:10|1592.8|1591.6|1592.8|1591.6|1592.8|1591.6|1592.8|1591.6|5
1654482380000|2022-06-06 02:26:20|1592.7|1591.5|1592.7|1591.5|1592.7|1591.5|1592.7|1591.5|1
1654482400000|2022-06-06 02:26:40|1592.6|1591.4|1592.6|1591.4|1592.6|1591.4|1592.6|1591.4|0
1654482410000|2022-06-06 02:26:50|1592.7|1591.5|1592.8|1591.6|1592.8|1591.6|1592.7|1591.5|1
1654482420000|2022-06-06 02:27:00|1592.6|1591.4|1592.7|1591.5|1592.7|1591.5|1592.6|1591.4|1
1654482430000|2022-06-06 02:27:10|1592.6|1591.4|1592.9|1591.7|1592.9|1591.7|1592.6|1591.4|7
1654482450000|2022-06-06 02:27:30|1592.8|1591.6|1592.8|1591.6|1592.9|1591.7|1592.8|1591.6|0
1654482470000|2022-06-06 02:27:50|1592.9|1591.7|1592.9|1591.7|1592.9|1591.7|1592.9|1591.7|0
1654482480000|2022-06-06 02:28:00|1592.8|1591.6|1592.8|1591.6|1592.8|1591.6|1592.8|1591.6|0
1654482490000|2022-06-06 02:28:10|1592.7|1591.5|1592.7|1591.5|1592.7|1591.5|1592.7|1591.5|1
1654482500000|2022-06-06 02:28:20|1592.8|1591.6|1592.7|1591.5|1592.8|1591.6|1592.7|1591.5|0
1654482510000|2022-06-06 02:28:30|1592.6|1591.4|1592.6|1591.4|1592.6|1591.4|1592.6|1591.4|0
1654482520000|2022-06-06 02:28:40|||||||||2
1654482530000|2022-06-06 02:28:50|1592.5|1591.3|1592.8|1591.6|1592.8|1591.6|1592.5|1591.3|1
1654482550000|2022-06-06 02:29:10|1592|1590.8|1592|1590.8|1592|1590.8|1592|1590.8|5
1654482560000|2022-06-06 02:29:20|1591.9|1590.7|1591.9|1590.7|1592.2|1591|1591.9|1590.7|12
1654482600000|2022-06-06 02:30:00|1592|1590.8|1592.3|1591.1|1592.5|1591.3|1592|1590.8|6
1654482610000|2022-06-06 02:30:10|1592.4|1591.2|1592.3|1591.1|1592.4|1591.2|1592.3|1591.1|0
1654482630000|2022-06-06 02:30:30|1592.4|1591.2|1592.4|1591.2|1592.5|1591.3|1592.3|1591.1|1
1654482660000|2022-06-06 02:31:00|1592.3|1591.1|1591.8|1590.6|1592.3|1591.1|1591.8|1590.6|2
1654482670000|2022-06-06 02:31:10|||||||||1
1654482690000|2022-06-06 02:31:30|||||||||1
1654482720000|2022-06-06 02:32:00|1591.7|1590.5|1591.5|1590.3|1591.7|1590.5|1591.5|1590.3|4
1654482730000|2022-06-06 02:32:10|1591.6|1590.4|1591.8|1590.6|1591.8|1590.6|1591.6|1590.4|1
1654482740000|2022-06-06 02:32:20|1591.9|1590.7|1592.3|1591.1|1592.3|1591.1|1591.9|1590.7|2
1654482760000|2022-06-06 02:32:40|1592.1|1590.9|1592.2|1591|1592.2|1591|1592.1|1590.9|0
1654482770000|2022-06-06 02:32:50|1592.3|1591.1|1592.3|1591.1|1592.3|1591.1|1592.3|1591.1|0
1654482780000|2022-06-06 02:33:00|1592.4|1591.2|1592.1|1590.9|1592.4|1591.2|1592.1|1590.9|1
1654482790000|2022-06-06 02:33:10|1592.2|1591|1592.3|1591.1|1592.3|1591.1|1592.2|1591|3
1654482800000|2022-06-06 02:33:20|1592.4|1591.2|1592.4|1591.2|1592.4|1591.2|1592.4|1591.2|0
1654482810000|2022-06-06 02:33:30|1592.3|1591.1|1592.2|1591|1592.3|1591.1|1592|1590.8|1
1654482820000|2022-06-06 02:33:40|1592.3|1591.1|1592|1590.8|1592.3|1591.1|1592|1590.8|0
1654482830000|2022-06-06 02:33:50|1591.8|1590.6|1591.9|1590.7|1591.9|1590.7|1591.8|1590.6|1
1654482840000|2022-06-06 02:34:00|1592|1590.8|1592|1590.8|1592.1|1590.9|1591.8|1590.6|0
1654482850000|2022-06-06 02:34:10|1592.1|1590.9|1592|1590.8|1592.1|1590.9|1592|1590.8|0
1654482860000|2022-06-06 02:34:20|1592.1|1590.9|1592.1|1590.9|1592.1|1590.9|1592.1|1590.9|0
1654482870000|2022-06-06 02:34:30|1592.3|1591.1|1592.3|1591.1|1592.4|1591.2|1592.3|1591.1|0
1654482890000|2022-06-06 02:34:50|1592.6|1591.4|1592.8|1591.6|1592.8|1591.6|1592.6|1591.4|1
1654482900000|2022-06-06 02:35:00|1592.9|1591.7|1593|1591.8|1593|1591.8|1592.9|1591.7|0
1654482920000|2022-06-06 02:35:20|1592.9|1591.7|1592.9|1591.7|1592.9|1591.7|1592.9|1591.7|0
1654482960000|2022-06-06 02:36:00|1592.8|1591.6|1592.8|1591.6|1592.8|1591.6|1592.8|1591.6|3
1654482990000|2022-06-06 02:36:30|||||||||2
1654483010000|2022-06-06 02:36:50|1592.5|1591.3|1592.5|1591.3|1592.5|1591.3|1592.4|1591.2|0
1654483020000|2022-06-06 02:37:00|1592.2|1591|1592.5|1591.3|1592.5|1591.3|1592.2|1591|2
1654483030000|2022-06-06 02:37:10|1592.3|1591.1|1592.2|1591|1592.3|1591.1|1592.2|1591|0
1654483040000|2022-06-06 02:37:20|||||||||1
1654483080000|2022-06-06 02:38:00|1592.5|1591.3|1592.7|1591.5|1592.7|1591.5|1592.5|1591.3|2
1654483090000|2022-06-06 02:38:10|1592.6|1591.4|1592.6|1591.4|1592.6|1591.4|1592.6|1591.4|0
1654483100000|2022-06-06 02:38:20|1592.7|1591.5|1592.7|1591.5|1592.7|1591.5|1592.7|1591.5|0
1654483200000|2022-06-06 02:40:00|1592.9|1591.7|1592.7|1591.5|1592.9|1591.7|1592.7|1591.5|2
1654483210000|2022-06-06 02:40:10|1592.6|1591.4|1592.5|1591.3|1592.6|1591.4|1592.5|1591.3|0
1654483220000|2022-06-06 02:40:20|1593|1591.8|1592.5|1591.3|1593|1591.8|1592.5|1591.3|8
1654483230000|2022-06-06 02:40:30|1592.4|1591.2|1592.3|1591.1|1592.4|1591.2|1592.3|1591.1|1
1654483290000|2022-06-06 02:41:30|1592.2|1591|1592|1590.8|1592.2|1591|1592|1590.8|0
1654483300000|2022-06-06 02:41:40|1592.2|1591|1592.3|1591.1|1592.3|1591.1|1592.1|1590.9|0
1654483310000|2022-06-06 02:41:50|1592.5|1591.3|1592.5|1591.3|1592.5|1591.3|1592.3|1591.1|1
1654483320000|2022-06-06 02:42:00|1592.6|1591.4|1592.5|1591.3|1592.6|1591.4|1592.5|1591.3|0
1654483330000|2022-06-06 02:42:10|1592.7|1591.5|1592.5|1591.3|1592.7|1591.5|1592.5|1591.3|1
1654483350000|2022-06-06 02:42:30|1592.6|1591.4|1592.6|1591.4|1592.6|1591.4|1592.6|1591.4|0
1654483360000|2022-06-06 02:42:40|1592.7|1591.5|1592.6|1591.4|1592.7|1591.5|1592.6|1591.4|1
1654483370000|2022-06-06 02:42:50|1592.7|1591.5|1592.6|1591.4|1592.7|1591.5|1592.6|1591.4|0
1654483380000|2022-06-06 02:43:00|1592.7|1591.5|1592.7|1591.5|1592.7|1591.5|1592.7|1591.5|2
1654483410000|2022-06-06 02:43:30|1592.6|1591.4|1592.7|1591.5|1592.7|1591.5|1592.6|1591.4|1
1654483420000|2022-06-06 02:43:40|1592.5|1591.3|1592.6|1591.4|1592.6|1591.4|1592.5|1591.3|0
1654483430000|2022-06-06 02:43:50|1592.5|1591.3|1592.6|1591.4|1592.6|1591.4|1592.5|1591.3|1
1654483440000|2022-06-06 02:44:00|1592.8|1591.6|1592.9|1591.7|1592.9|1591.7|1592.5|1591.3|7
1654483490000|2022-06-06 02:44:50|1592.8|1591.6|1592.8|1591.6|1592.8|1591.6|1592.8|1591.6|0
1654483500000|2022-06-06 02:45:00|1592.9|1591.7|1593.1|1591.9|1593.1|1591.9|1592.7|1591.5|9
1654483510000|2022-06-06 02:45:10|1593.2|1592|1592.9|1591.7|1593.2|1592|1592.9|1591.7|1
1654483520000|2022-06-06 02:45:20|1593|1591.8|1593|1591.8|1593|1591.8|1593|1591.8|0
1654483530000|2022-06-06 02:45:30|1593.1|1591.9|1593.1|1591.9|1593.1|1591.9|1593.1|1591.9|0
1654483540000|2022-06-06 02:45:40|1593|1591.8|1593|1591.8|1593|1591.8|1593|1591.8|0
1654483550000|2022-06-06 02:45:50|1593.1|1591.9|1593.2|1592|1593.2|1592|1593.1|1591.9|0
1654483560000|2022-06-06 02:46:00|1593.1|1591.9|1592.9|1591.7|1593.1|1591.9|1592.9|1591.7|2
1654483590000|2022-06-06 02:46:30|1592.8|1591.6|1592.7|1591.5|1592.8|1591.6|1592.7|1591.5|0
1654483610000|2022-06-06 02:46:50|1592.6|1591.4|1592.6|1591.4|1592.6|1591.4|1592.6|1591.4|1
1654483620000|2022-06-06 02:47:00|1592.7|1591.5|1592.7|1591.5|1592.7|1591.5|1592.7|1591.5|1
1654483700000|2022-06-06 02:48:20|1593.1|1591.9|1593.1|1591.9|1593.1|1591.9|1593.1|1591.9|1
1654483720000|2022-06-06 02:48:40|1593.2|1592|1593.3|1592.1|1593.3|1592.1|1593.2|1592|0
1654483730000|2022-06-06 02:48:50|1593.2|1592|1593.2|1592|1593.2|1592|1593.2|1592|0
1654483740000|2022-06-06 02:49:00|1593.1|1591.9|1593.2|1592|1593.2|1592|1593.1|1591.9|1
1654483790000|2022-06-06 02:49:50|||||||||1
1654483800000|2022-06-06 02:50:00|||||||||1
1654483810000|2022-06-06 02:50:10|1593.1|1591.9|1593.1|1591.9|1593.1|1591.9|1593.1|1591.9|0
1654483820000|2022-06-06 02:50:20|1593.2|1592|1593.2|1592|1593.2|1592|1593.2|1592|0
1654483890000|2022-06-06 02:51:30|1593.4|1592.2|1593.4|1592.2|1593.5|1592.3|1593.4|1592.2|1
1654483900000|2022-06-06 02:51:40|1593.2|1592|1593.2|1592|1593.2|1592|1593.2|1592|1
1654483910000|2022-06-06 02:51:50|1593.3|1592.1|1593.4|1592.2|1593.4|1592.2|1593.3|1592.1|0
1654483920000|2022-06-06 02:52:00|1593.2|1592|1593.3|1592.1|1593.3|1592.1|1593.2|1592|8
1654483940000|2022-06-06 02:52:20|1593.1|1591.9|1593.3|1592.1|1593.3|1592.1|1593.1|1591.9|0
1654483950000|2022-06-06 02:52:30|1593.1|1591.9|1593|1591.8|1593.1|1591.9|1593|1591.8|0
1654483960000|2022-06-06 02:52:40|1592.8|1591.6|1592.8|1591.6|1592.8|1591.6|1592.8|1591.6|0
1654483970000|2022-06-06 02:52:50|1592.7|1591.5|1592.8|1591.6|1592.8|1591.6|1592.7|1591.5|1
1654483980000|2022-06-06 02:53:00|1592.7|1591.5|1592.7|1591.5|1592.7|1591.5|1592.7|1591.5|1
1654483990000|2022-06-06 02:53:10|1592.8|1591.6|1592.8|1591.6|1592.8|1591.6|1592.8|1591.6|1
1654484000000|2022-06-06 02:53:20|1592.7|1591.5|1592.7|1591.5|1592.7|1591.5|1592.7|1591.5|0
1654484020000|2022-06-06 02:53:40|1592.8|1591.6|1592.8|1591.6|1593.1|1591.9|1592.8|1591.6|1
1654484030000|2022-06-06 02:53:50|1592.9|1591.7|1593.1|1591.9|1593.1|1591.9|1592.9|1591.7|1
1654484040000|2022-06-06 02:54:00|1593|1591.8|1593.1|1591.9|1593.1|1591.9|1593|1591.8|1
1654484060000|2022-06-06 02:54:20|1592.8|1591.6|1592.8|1591.6|1592.8|1591.6|1592.8|1591.6|0
1654484090000|2022-06-06 02:54:50|1593|1591.8|1592.8|1591.6|1593|1591.8|1592.8|1591.6|0
1654484110000|2022-06-06 02:55:10|1592.9|1591.7|1592.8|1591.6|1593.1|1591.9|1592.8|1591.6|0
1654484120000|2022-06-06 02:55:20|||||||||1
1654484150000|2022-06-06 02:55:50|1592.7|1591.5|1592.7|1591.5|1592.7|1591.5|1592.7|1591.5|0
1654484160000|2022-06-06 02:56:00|1593|1591.8|1593.6|1592.4|1593.6|1592.4|1593|1591.8|16
1654484170000|2022-06-06 02:56:10|1593.5|1592.3|1593.8|1592.6|1593.8|1592.6|1593.5|1592.3|4
1654484180000|2022-06-06 02:56:20|||||||||3
1654484220000|2022-06-06 02:57:00|1593.9|1592.7|1593.8|1592.6|1593.9|1592.7|1593.8|1592.6|7
1654484230000|2022-06-06 02:57:10|1593.7|1592.5|1593.3|1592.1|1593.7|1592.5|1593.3|1592.1|9
1654484240000|2022-06-06 02:57:20|1593.4|1592.2|1593.3|1592.1|1593.4|1592.2|1593.3|1592.1|0
1654484250000|2022-06-06 02:57:30|1593.4|1592.2|1593.5|1592.3|1593.5|1592.3|1593.3|1592.1|0
1654484260000|2022-06-06 02:57:40|1593.4|1592.2|1593.3|1592.1|1593.5|1592.3|1593.3|1592.1|3
1654484280000|2022-06-06 02:58:00|1593.5|1592.3|1593.6|1592.4|1593.6|1592.4|1593.5|1592.3|3
1654484300000|2022-06-06 02:58:20|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|5
1654484350000|2022-06-06 02:59:10|1593.5|1592.3|1593.4|1592.2|1593.5|1592.3|1593.4|1592.2|1
1654484370000|2022-06-06 02:59:30|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|1593.4|1592.2|0
1654484380000|2022-06-06 02:59:40|1593.6|1592.4|1593.8|1592.6|1593.8|1592.6|1593.6|1592.4|0
1654484390000|2022-06-06 02:59:50|||||||||1
1654484400000|2022-06-06 03:00:00|1593.7|1592.5|1593.5|1592.3|1594|1592.8|1593.5|1592.3|2
1654484410000|2022-06-06 03:00:10|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|0
1654484420000|2022-06-06 03:00:20|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|0
1654484430000|2022-06-06 03:00:30|1594.1|1592.9|1594.1|1592.9|1594.1|1592.9|1594.1|1592.9|1
1654484450000|2022-06-06 03:00:50|1593.7|1592.5|1594.1|1592.9|1594.1|1592.9|1593.7|1592.5|3
1654484470000|2022-06-06 03:01:10|1594.2|1593|1594.2|1593|1594.2|1593|1594.2|1593|0
1654484490000|2022-06-06 03:01:30|1594.1|1592.9|1594|1592.8|1594.1|1592.9|1594|1592.8|1
1654484500000|2022-06-06 03:01:40|1594.2|1593|1594|1592.8|1594.2|1593|1594|1592.8|3
1654484520000|2022-06-06 03:02:00|1594.1|1592.9|1594.1|1592.9|1594.2|1593|1594|1592.8|3
1654484530000|2022-06-06 03:02:10|1594.2|1593|1594.2|1593|1594.3|1593.1|1594.1|1592.9|1
1654484540000|2022-06-06 03:02:20|1594.1|1592.9|1594.1|1592.9|1594.2|1593|1594.1|1592.9|1
1654484550000|2022-06-06 03:02:30|1594.2|1593|1594.2|1593|1594.2|1593|1594.2|1593|0
1654484570000|2022-06-06 03:02:50|1594.3|1593.1|1594.3|1593.1|1594.3|1593.1|1594.3|1593.1|0
1654484580000|2022-06-06 03:03:00|1594.2|1593|1594.1|1592.9|1594.2|1593|1594.1|1592.9|6
1654484610000|2022-06-06 03:03:30|1594|1592.8|1594.2|1593|1594.2|1593|1594|1592.8|5
1654484620000|2022-06-06 03:03:40|1594.3|1593.1|1594.4|1593.2|1594.4|1593.2|1594.2|1593|5
1654484640000|2022-06-06 03:04:00|1594.6|1593.4|1594.6|1593.4|1594.6|1593.4|1594.6|1593.4|2
1654484650000|2022-06-06 03:04:10|||||||||1
1654484660000|2022-06-06 03:04:20|1594.7|1593.5|1594.7|1593.5|1594.7|1593.5|1594.7|1593.5|6
1654484670000|2022-06-06 03:04:30|1594.8|1593.6|1595.4|1594.2|1595.4|1594.2|1594.8|1593.6|7
1654484680000|2022-06-06 03:04:40|1595.3|1594.1|1595.4|1594.2|1595.4|1594.2|1595.3|1594.1|0
1654484690000|2022-06-06 03:04:50|1595.1|1593.9|1595.2|1594|1595.2|1594|1595.1|1593.9|1
1654484700000|2022-06-06 03:05:00|1595.3|1594.1|1595.3|1594.1|1595.4|1594.2|1595.2|1594|10
1654484710000|2022-06-06 03:05:10|1595.2|1594|1595.1|1593.9|1595.2|1594|1595.1|1593.9|0
1654484750000|2022-06-06 03:05:50|1595.2|1594|1595.3|1594.1|1595.3|1594.1|1595.2|1594|3
1654484760000|2022-06-06 03:06:00|1595.2|1594|1595.2|1594|1595.2|1594|1595.2|1594|2
1654484770000|2022-06-06 03:06:10|1595.3|1594.1|1595.2|1594|1595.3|1594.1|1595.2|1594|4
1654484790000|2022-06-06 03:06:30|1595.7|1594.5|1595.6|1594.4|1595.7|1594.5|1595.6|1594.4|3
1654484800000|2022-06-06 03:06:40|1595.7|1594.5|1595.7|1594.5|1595.7|1594.5|1595.7|1594.5|0
1654484810000|2022-06-06 03:06:50|||||||||16
1654484820000|2022-06-06 03:07:00|1595.6|1594.4|1595.5|1594.3|1595.6|1594.4|1595.4|1594.2|1
1654484880000|2022-06-06 03:08:00|1595.7|1594.5|1595.9|1594.7|1595.9|1594.7|1595.7|1594.5|3
1654484890000|2022-06-06 03:08:10|1595.8|1594.6|1595.8|1594.6|1595.8|1594.6|1595.8|1594.6|0
1654484910000|2022-06-06 03:08:30|1595.5|1594.3|1595.5|1594.3|1595.5|1594.3|1595.5|1594.3|1
1654484920000|2022-06-06 03:08:40|1595.4|1594.2|1595.4|1594.2|1595.4|1594.2|1595.4|1594.2|1
1654484940000|2022-06-06 03:09:00|1595.3|1594.1|1595.3|1594.1|1595.3|1594.1|1595.3|1594.1|2
1654484950000|2022-06-06 03:09:10|1595.4|1594.2|1595.5|1594.3|1595.5|1594.3|1595.4|1594.2|5
1654484960000|2022-06-06 03:09:20|1595.4|1594.2|1595.4|1594.2|1595.4|1594.2|1595.4|1594.2|0
1654484990000|2022-06-06 03:09:50|1595.3|1594.1|1595.3|1594.1|1595.3|1594.1|1595.3|1594.1|0
1654485000000|2022-06-06 03:10:00|1595.2|1594|1595.3|1594.1|1595.3|1594.1|1595.2|1594|4
1654485010000|2022-06-06 03:10:10|1595.2|1594|1595.2|1594|1595.2|1594|1595.2|1594|0
1654485020000|2022-06-06 03:10:20|1594.9|1593.7|1594.9|1593.7|1594.9|1593.7|1594.9|1593.7|4
1654485030000|2022-06-06 03:10:30|1595|1593.8|1594.7|1593.5|1595|1593.8|1594.7|1593.5|0
1654485040000|2022-06-06 03:10:40|1595.3|1594.1|1595.3|1594.1|1595.4|1594.2|1595.3|1594.1|4
1654485060000|2022-06-06 03:11:00|||||||||2
1654485080000|2022-06-06 03:11:20|1595.6|1594.4|1595.6|1594.4|1595.6|1594.4|1595.6|1594.4|1
1654485100000|2022-06-06 03:11:40|1595.8|1594.6|1595.8|1594.6|1595.8|1594.6|1595.8|1594.6|6
1654485110000|2022-06-06 03:11:50|1595.9|1594.7|1595.9|1594.7|1595.9|1594.7|1595.9|1594.7|5
1654485120000|2022-06-06 03:12:00|1596.2|1595|1595.5|1594.3|1596.2|1595|1595.5|1594.3|4
1654485130000|2022-06-06 03:12:10|1595.3|1594.1|1595.5|1594.3|1595.5|1594.3|1595.3|1594.1|2
1654485140000|2022-06-06 03:12:20|1595.3|1594.1|1595.3|1594.1|1595.3|1594.1|1595.3|1594.1|0
1654485150000|2022-06-06 03:12:30|1595.4|1594.2|1595.4|1594.2|1595.4|1594.2|1595.4|1594.2|0
1654485180000|2022-06-06 03:13:00|1595.3|1594.1|1594.9|1593.7|1595.3|1594.1|1594.9|1593.7|4
1654485200000|2022-06-06 03:13:20|1594.8|1593.6|1594.7|1593.5|1594.8|1593.6|1594.7|1593.5|0
1654485210000|2022-06-06 03:13:30|1594.8|1593.6|1594.9|1593.7|1594.9|1593.7|1594.8|1593.6|1
1654485240000|2022-06-06 03:14:00|1595|1593.8|1595.1|1593.9|1595.1|1593.9|1594.9|1593.7|1
1654485250000|2022-06-06 03:14:10|1595|1593.8|1594.9|1593.7|1595|1593.8|1594.9|1593.7|0
1654485260000|2022-06-06 03:14:20|1595|1593.8|1595.1|1593.9|1595.1|1593.9|1594.9|1593.7|2
1654485270000|2022-06-06 03:14:30|1595.2|1594|1595.2|1594|1595.3|1594.1|1595.2|1594|0
1654485280000|2022-06-06 03:14:40|1595.3|1594.1|1595.3|1594.1|1595.3|1594.1|1595.3|1594.1|0
1654485290000|2022-06-06 03:14:50|1595.4|1594.2|1595.7|1594.5|1595.7|1594.5|1595.4|1594.2|2
1654485300000|2022-06-06 03:15:00|1595.6|1594.4|1595.6|1594.4|1595.6|1594.4|1595.6|1594.4|1
1654485340000|2022-06-06 03:15:40|1595.5|1594.3|1596|1594.8|1596|1594.8|1595.5|1594.3|27
1654485360000|2022-06-06 03:16:00|1596.1|1594.9|1596.2|1595|1596.3|1595.1|1596.1|1594.9|13
1654485370000|2022-06-06 03:16:10|1596.1|1594.9|1596.1|1594.9|1596.1|1594.9|1596.1|1594.9|0
1654485380000|2022-06-06 03:16:20|||||||||1
1654485420000|2022-06-06 03:17:00|||||||||1
1654485430000|2022-06-06 03:17:10|1596|1594.8|1596|1594.8|1596|1594.8|1596|1594.8|1
1654485490000|2022-06-06 03:18:10|1595.7|1594.5|1595.4|1594.2|1595.7|1594.5|1595.4|1594.2|1
1654485500000|2022-06-06 03:18:20|1595.3|1594.1|1595.2|1594|1595.3|1594.1|1595.2|1594|0
1654485510000|2022-06-06 03:18:30|1595.3|1594.1|1595.3|1594.1|1595.3|1594.1|1595.3|1594.1|1
1654485540000|2022-06-06 03:19:00|1595.6|1594.4|1595.5|1594.3|1595.6|1594.4|1595.5|1594.3|3
1654485590000|2022-06-06 03:19:50|||||||||1
1654485600000|2022-06-06 03:20:00|1595.6|1594.4|1595.5|1594.3|1595.6|1594.4|1595.5|1594.3|2
1654485700000|2022-06-06 03:21:40|1595.4|1594.2|1595.5|1594.3|1595.5|1594.3|1595.4|1594.2|1
1654485710000|2022-06-06 03:21:50|||||||||1
1654485720000|2022-06-06 03:22:00|1595.4|1594.2|1595.5|1594.3|1595.5|1594.3|1595.4|1594.2|1
1654485730000|2022-06-06 03:22:10|1595.4|1594.2|1595.3|1594.1|1595.4|1594.2|1595.3|1594.1|2
1654485750000|2022-06-06 03:22:30|1595.2|1594|1595.2|1594|1595.2|1594|1595.2|1594|0
1654485790000|2022-06-06 03:23:10|1595.1|1593.9|1595.1|1593.9|1595.1|1593.9|1595.1|1593.9|1
1654485800000|2022-06-06 03:23:20|||||||||1
1654485850000|2022-06-06 03:24:10|1595|1593.8|1595|1593.8|1595|1593.8|1595|1593.8|4
1654485870000|2022-06-06 03:24:30|1595.1|1593.9|1595|1593.8|1595.1|1593.9|1595|1593.8|0
1654485890000|2022-06-06 03:24:50|1594.9|1593.7|1594.9|1593.7|1594.9|1593.7|1594.9|1593.7|0
1654485900000|2022-06-06 03:25:00|1594.7|1593.5|1594.7|1593.5|1594.7|1593.5|1594.7|1593.5|5
1654485910000|2022-06-06 03:25:10|||||||||2
1654485920000|2022-06-06 03:25:20|1594.6|1593.4|1594.6|1593.4|1594.6|1593.4|1594.6|1593.4|0
1654485930000|2022-06-06 03:25:30|1594.7|1593.5|1594.7|1593.5|1594.7|1593.5|1594.7|1593.5|2
1654485950000|2022-06-06 03:25:50|||||||||3
1654485960000|2022-06-06 03:26:00|1594.6|1593.4|1594.7|1593.5|1594.7|1593.5|1594.6|1593.4|4
1654485990000|2022-06-06 03:26:30|||||||||2
1654486000000|2022-06-06 03:26:40|1594.6|1593.4|1594.6|1593.4|1594.6|1593.4|1594.6|1593.4|0
1654486060000|2022-06-06 03:27:40|1594.7|1593.5|1594.7|1593.5|1594.7|1593.5|1594.7|1593.5|2
1654486100000|2022-06-06 03:28:20|1594.9|1593.7|1594.9|1593.7|1594.9|1593.7|1594.9|1593.7|3
1654486110000|2022-06-06 03:28:30|1595|1593.8|1595|1593.8|1595|1593.8|1595|1593.8|2
1654486120000|2022-06-06 03:28:40|1594.9|1593.7|1594.9|1593.7|1594.9|1593.7|1594.9|1593.7|0
1654486130000|2022-06-06 03:28:50|1595|1593.8|1594.9|1593.7|1595|1593.8|1594.9|1593.7|0
1654486140000|2022-06-06 03:29:00|||||||||1
1654486160000|2022-06-06 03:29:20|1594.7|1593.5|1594.7|1593.5|1594.7|1593.5|1594.7|1593.5|0
1654486210000|2022-06-06 03:30:10|1594.6|1593.4|1594.5|1593.3|1594.6|1593.4|1594.5|1593.3|0
1654486240000|2022-06-06 03:30:40|1594.6|1593.4|1594.6|1593.4|1594.6|1593.4|1594.6|1593.4|3
1654486250000|2022-06-06 03:30:50|1594.8|1593.6|1595.1|1593.9|1595.1|1593.9|1594.8|1593.6|2
1654486260000|2022-06-06 03:31:00|1595|1593.8|1595.1|1593.9|1595.1|1593.9|1595|1593.8|1
1654486270000|2022-06-06 03:31:10|1595.3|1594.1|1595.3|1594.1|1595.3|1594.1|1595.3|1594.1|3
1654486290000|2022-06-06 03:31:30|1595.2|1594|1595.2|1594|1595.2|1594|1595.2|1594|17
1654486320000|2022-06-06 03:32:00|1595.1|1593.9|1595|1593.8|1595.1|1593.9|1595|1593.8|1
1654486370000|2022-06-06 03:32:50|1595.3|1594.1|1595|1593.8|1595.3|1594.1|1595|1593.8|6
1654486380000|2022-06-06 03:33:00|||||||||1
1654486400000|2022-06-06 03:33:20|1594.9|1593.7|1594.9|1593.7|1594.9|1593.7|1594.9|1593.7|0
1654486410000|2022-06-06 03:33:30|1594.8|1593.6|1594.8|1593.6|1594.9|1593.7|1594.8|1593.6|1
1654486460000|2022-06-06 03:34:20|1594.7|1593.5|1594.5|1593.3|1594.7|1593.5|1594.5|1593.3|3
1654486470000|2022-06-06 03:34:30|1594.4|1593.2|1594.4|1593.2|1594.4|1593.2|1594.4|1593.2|0
1654486490000|2022-06-06 03:34:50|||||||||1
1654486500000|2022-06-06 03:35:00|1594.3|1593.1|1594.3|1593.1|1594.3|1593.1|1594.3|1593.1|3
1654486510000|2022-06-06 03:35:10|1594.1|1592.9|1594.1|1592.9|1594.1|1592.9|1594.1|1592.9|1
1654486530000|2022-06-06 03:35:30|1594.3|1593.1|1594.3|1593.1|1594.3|1593.1|1594.3|1593.1|1
1654486540000|2022-06-06 03:35:40|1594.4|1593.2|1594.4|1593.2|1594.4|1593.2|1594.4|1593.2|1
1654486550000|2022-06-06 03:35:50|1594.3|1593.1|1594.3|1593.1|1594.3|1593.1|1594.3|1593.1|2
1654486580000|2022-06-06 03:36:20|||||||||1
1654486630000|2022-06-06 03:37:10|1594.6|1593.4|1594.3|1593.1|1594.6|1593.4|1594.3|1593.1|0
1654486680000|2022-06-06 03:38:00|1594.1|1592.9|1594.1|1592.9|1594.1|1592.9|1594.1|1592.9|1
1654486800000|2022-06-06 03:40:00|1594.3|1593.1|1594.2|1593|1594.3|1593.1|1594.1|1592.9|2
1654486810000|2022-06-06 03:40:10|1594.1|1592.9|1594.1|1592.9|1594.1|1592.9|1594.1|1592.9|0
1654486880000|2022-06-06 03:41:20|1594.2|1593|1594.2|1593|1594.2|1593|1594.2|1593|0
1654487030000|2022-06-06 03:43:50|1594.1|1592.9|1594.1|1592.9|1594.1|1592.9|1594.1|1592.9|1
1654487070000|2022-06-06 03:44:30|||||||||3
1654487080000|2022-06-06 03:44:40|1594|1592.8|1594|1592.8|1594|1592.8|1594|1592.8|0
1654487090000|2022-06-06 03:44:50|1594.1|1592.9|1594.1|1592.9|1594.1|1592.9|1594.1|1592.9|0
1654487320000|2022-06-06 03:48:40|1593.9|1592.7|1593.9|1592.7|1593.9|1592.7|1593.9|1592.7|0
1654487380000|2022-06-06 03:49:40|1594|1592.8|1594|1592.8|1594|1592.8|1594|1592.8|0
1654487400000|2022-06-06 03:50:00|1593.9|1592.7|1593.9|1592.7|1593.9|1592.7|1593.9|1592.7|0
1654487450000|2022-06-06 03:50:50|1594|1592.8|1593.9|1592.7|1594|1592.8|1593.9|1592.7|1
1654487460000|2022-06-06 03:51:00|1594|1592.8|1594|1592.8|1594|1592.8|1594|1592.8|0
1654487490000|2022-06-06 03:51:30|1593.9|1592.7|1593.9|1592.7|1593.9|1592.7|1593.9|1592.7|0
1654487510000|2022-06-06 03:51:50|1594|1592.8|1594|1592.8|1594|1592.8|1594|1592.8|1
1654487520000|2022-06-06 03:52:00|1593.9|1592.7|1593.9|1592.7|1593.9|1592.7|1593.9|1592.7|1
1654487580000|2022-06-06 03:53:00|1594|1592.8|1594|1592.8|1594|1592.8|1593.9|1592.7|1
1654487630000|2022-06-06 03:53:50|1594.1|1592.9|1594.1|1592.9|1594.1|1592.9|1594.1|1592.9|2
1654487690000|2022-06-06 03:54:50|1593.9|1592.7|1593.9|1592.7|1593.9|1592.7|1593.9|1592.7|1
1654487700000|2022-06-06 03:55:00|||||||||2
1654487710000|2022-06-06 03:55:10|1594|1592.8|1594.1|1592.9|1594.1|1592.9|1594|1592.8|3
1654487730000|2022-06-06 03:55:30|1594.2|1593|1594.1|1592.9|1594.2|1593|1594.1|1592.9|0
1654487760000|2022-06-06 03:56:00|1593.9|1592.7|1593.9|1592.7|1593.9|1592.7|1593.9|1592.7|1
1654487770000|2022-06-06 03:56:10|1593.8|1592.6|1593.9|1592.7|1593.9|1592.7|1593.8|1592.6|0
1654487780000|2022-06-06 03:56:20|1593.8|1592.6|1593.8|1592.6|1593.9|1592.7|1593.7|1592.5|9
1654487810000|2022-06-06 03:56:50|1593.7|1592.5|1593.5|1592.3|1593.7|1592.5|1593.3|1592.1|0
1654487820000|2022-06-06 03:57:00|||||||||1
1654487850000|2022-06-06 03:57:30|1593.6|1592.4|1593.6|1592.4|1593.7|1592.5|1593.6|1592.4|4
1654487870000|2022-06-06 03:57:50|1593.3|1592.1|1593.3|1592.1|1593.3|1592.1|1593.3|1592.1|8
1654487920000|2022-06-06 03:58:40|1593.2|1592|1593.2|1592|1593.2|1592|1593.2|1592|2
1654487940000|2022-06-06 03:59:00|1593.1|1591.9|1592.8|1591.6|1593.1|1591.9|1592.8|1591.6|7
1654487950000|2022-06-06 03:59:10|||||||||1
1654487960000|2022-06-06 03:59:20|||||||||1
1654487980000|2022-06-06 03:59:40|||||||||1
1654487990000|2022-06-06 03:59:50|||||||||1
1654488000000|2022-06-06 04:00:00|||||||||3
1654488060000|2022-06-06 04:01:00|||||||||1
1654488080000|2022-06-06 04:01:20|1592.6|1591.4|1593.1|1591.9|1593.1|1591.9|1592.6|1591.4|6
1654488090000|2022-06-06 04:01:30|1593|1591.8|1593|1591.8|1593|1591.8|1593|1591.8|0
1654488120000|2022-06-06 04:02:00|1593.1|1591.9|1593|1591.8|1593.2|1592|1593|1591.8|1
1654488150000|2022-06-06 04:02:30|1592.9|1591.7|1592.9|1591.7|1592.9|1591.7|1592.9|1591.7|0
1654488170000|2022-06-06 04:02:50|||||||||1
1654488230000|2022-06-06 04:03:50|1593|1591.8|1593|1591.8|1593|1591.8|1593|1591.8|1
1654488290000|2022-06-06 04:04:50|||||||||1
1654488300000|2022-06-06 04:05:00|||||||||3
1654488350000|2022-06-06 04:05:50|||||||||1
1654488360000|2022-06-06 04:06:00|||||||||1
1654488370000|2022-06-06 04:06:10|||||||||1
1654488410000|2022-06-06 04:06:50|1593.2|1592|1593.2|1592|1593.2|1592|1593.2|1592|1
1654488420000|2022-06-06 04:07:00|||||||||1
1654488490000|2022-06-06 04:08:10|1592.9|1591.7|1592.9|1591.7|1592.9|1591.7|1592.9|1591.7|0
1654488530000|2022-06-06 04:08:50|1593|1591.8|1593|1591.8|1593|1591.8|1593|1591.8|1
1654488560000|2022-06-06 04:09:20|1592.9|1591.7|1592.9|1591.7|1592.9|1591.7|1592.9|1591.7|0
1654488580000|2022-06-06 04:09:40|1593|1591.8|1593|1591.8|1593|1591.8|1593|1591.8|1
1654488600000|2022-06-06 04:10:00|1592.9|1591.7|1592.9|1591.7|1592.9|1591.7|1592.9|1591.7|0
1654488650000|2022-06-06 04:10:50|||||||||1
1654488720000|2022-06-06 04:12:00|1593|1591.8|1593.1|1591.9|1593.1|1591.9|1593|1591.8|1
1654488730000|2022-06-06 04:12:10|1592.9|1591.7|1592.9|1591.7|1592.9|1591.7|1592.9|1591.7|0
1654488760000|2022-06-06 04:12:40|1593|1591.8|1592.9|1591.7|1593|1591.8|1592.9|1591.7|0
1654488780000|2022-06-06 04:13:00|1592.7|1591.5|1592.9|1591.7|1592.9|1591.7|1592.7|1591.5|0
1654488830000|2022-06-06 04:13:50|||||||||1
1654488900000|2022-06-06 04:15:00|1592.6|1591.4|1592.6|1591.4|1592.8|1591.6|1592.6|1591.4|1
1654489080000|2022-06-06 04:18:00|||||||||2
1654489090000|2022-06-06 04:18:10|1592.7|1591.5|1592.7|1591.5|1592.7|1591.5|1592.7|1591.5|0
1654489100000|2022-06-06 04:18:20|1592.6|1591.4|1592.5|1591.3|1592.6|1591.4|1592.5|1591.3|1
1654489120000|2022-06-06 04:18:40|1592.7|1591.5|1592.7|1591.5|1592.7|1591.5|1592.7|1591.5|0
1654489140000|2022-06-06 04:19:00|||||||||1
1654489190000|2022-06-06 04:19:50|||||||||1
1654489240000|2022-06-06 04:20:40|1592.6|1591.4|1592.6|1591.4|1592.6|1591.4|1592.6|1591.4|0
1654489260000|2022-06-06 04:21:00|1592.7|1591.5|1592.7|1591.5|1592.7|1591.5|1592.7|1591.5|1
1654489280000|2022-06-06 04:21:20|1592.6|1591.4|1592.6|1591.4|1592.6|1591.4|1592.6|1591.4|0
1654489290000|2022-06-06 04:21:30|1592.7|1591.5|1592.7|1591.5|1592.7|1591.5|1592.7|1591.5|0
1654489420000|2022-06-06 04:23:40|1592.6|1591.4|1592.6|1591.4|1592.6|1591.4|1592.6|1591.4|0
1654489440000|2022-06-06 04:24:00|1592.7|1591.5|1592.7|1591.5|1592.7|1591.5|1592.7|1591.5|1
1654489530000|2022-06-06 04:25:30|1592.8|1591.6|1592.8|1591.6|1592.8|1591.6|1592.8|1591.6|3
1654489540000|2022-06-06 04:25:40|1592.7|1591.5|1592.7|1591.5|1592.7|1591.5|1592.7|1591.5|0
1654489590000|2022-06-06 04:26:30|1592.9|1591.7|1592.9|1591.7|1592.9|1591.7|1592.9|1591.7|1
1654489600000|2022-06-06 04:26:40|1593|1591.8|1593|1591.8|1593|1591.8|1593|1591.8|0
1654489710000|2022-06-06 04:28:30|1592.8|1591.6|1592.8|1591.6|1592.8|1591.6|1592.8|1591.6|1
1654489720000|2022-06-06 04:28:40|1592.9|1591.7|1592.9|1591.7|1592.9|1591.7|1592.9|1591.7|0
1654489730000|2022-06-06 04:28:50|1593.1|1591.9|1593.1|1591.9|1593.1|1591.9|1593.1|1591.9|0
1654489790000|2022-06-06 04:29:50|1593.2|1592|1593.2|1592|1593.2|1592|1593.2|1592|0
1654489810000|2022-06-06 04:30:10|1593.1|1591.9|1593.1|1591.9|1593.1|1591.9|1593.1|1591.9|0
1654489820000|2022-06-06 04:30:20|1593.2|1592|1593.6|1592.4|1593.6|1592.4|1593.2|1592|5
1654489830000|2022-06-06 04:30:30|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|0
1654489860000|2022-06-06 04:31:00|1593.5|1592.3|1593.4|1592.2|1593.5|1592.3|1593.4|1592.2|1
1654489870000|2022-06-06 04:31:10|1593.2|1592|1593.4|1592.2|1593.4|1592.2|1593.2|1592|2
1654489890000|2022-06-06 04:31:30|1593.3|1592.1|1593.6|1592.4|1593.6|1592.4|1593.3|1592.1|3
1654489920000|2022-06-06 04:32:00|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|1593.6|1592.4|1
1654489930000|2022-06-06 04:32:10|1593.6|1592.4|1593.7|1592.5|1593.7|1592.5|1593.6|1592.4|1
1654489940000|2022-06-06 04:32:20|1593.9|1592.7|1593.9|1592.7|1593.9|1592.7|1593.9|1592.7|2
1654489970000|2022-06-06 04:32:50|||||||||1
1654490040000|2022-06-06 04:34:00|1593.8|1592.6|1593.8|1592.6|1593.8|1592.6|1593.8|1592.6|1
1654490160000|2022-06-06 04:36:00|1593.6|1592.4|1593.3|1592.1|1593.6|1592.4|1593.3|1592.1|5
1654490260000|2022-06-06 04:37:40|||||||||1
1654490270000|2022-06-06 04:37:50|1593.2|1592|1593|1591.8|1593.3|1592.1|1593|1591.8|1
1654490280000|2022-06-06 04:38:00|1593.3|1592.1|1593.3|1592.1|1593.3|1592.1|1593.3|1592.1|3
1654490390000|2022-06-06 04:39:50|||||||||1
1654490440000|2022-06-06 04:40:40|1593.6|1592.4|1593.6|1592.4|1593.6|1592.4|1593.6|1592.4|1
1654490450000|2022-06-06 04:40:50|1593.8|1592.6|1593.6|1592.4|1593.8|1592.6|1593.6|1592.4|1
1654490460000|2022-06-06 04:41:00|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|1
1654490490000|2022-06-06 04:41:30|1593.6|1592.4|1593.6|1592.4|1593.6|1592.4|1593.6|1592.4|0
1654490520000|2022-06-06 04:42:00|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|1
1654490560000|2022-06-06 04:42:40|1593.8|1592.6|1593.7|1592.5|1593.8|1592.6|1593.7|1592.5|0
1654490590000|2022-06-06 04:43:10|1593.6|1592.4|1593.7|1592.5|1593.7|1592.5|1593.6|1592.4|0
1654490610000|2022-06-06 04:43:30|1593.6|1592.4|1593.6|1592.4|1593.6|1592.4|1593.6|1592.4|0
1654490650000|2022-06-06 04:44:10|1593.5|1592.3|1593.4|1592.2|1593.5|1592.3|1593.4|1592.2|0
1654490660000|2022-06-06 04:44:20|1593.3|1592.1|1593.5|1592.3|1593.5|1592.3|1593.3|1592.1|1
1654490700000|2022-06-06 04:45:00|1593.3|1592.1|1593.5|1592.3|1593.5|1592.3|1593.3|1592.1|0
1654490710000|2022-06-06 04:45:10|1593.6|1592.4|1593.5|1592.3|1593.6|1592.4|1593.5|1592.3|0
1654490720000|2022-06-06 04:45:20|1593.6|1592.4|1593.6|1592.4|1593.6|1592.4|1593.6|1592.4|1
1654490790000|2022-06-06 04:46:30|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|1
1654490820000|2022-06-06 04:47:00|1593.6|1592.4|1593.6|1592.4|1593.7|1592.5|1593.6|1592.4|0
1654490980000|2022-06-06 04:49:40|1593.7|1592.5|1593.8|1592.6|1593.8|1592.6|1593.7|1592.5|2
1654491000000|2022-06-06 04:50:00|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|1
1654491010000|2022-06-06 04:50:10|1593.6|1592.4|1593.6|1592.4|1593.6|1592.4|1593.6|1592.4|1
1654491310000|2022-06-06 04:55:10|||||||||1
1654491410000|2022-06-06 04:56:50|1593.5|1592.3|1593.3|1592.1|1593.5|1592.3|1593.3|1592.1|0
1654491450000|2022-06-06 04:57:30|1593.4|1592.2|1593.5|1592.3|1593.5|1592.3|1593.4|1592.2|1
1654491530000|2022-06-06 04:58:50|||||||||1
1654491550000|2022-06-06 04:59:10|1593.3|1592.1|1593.3|1592.1|1593.3|1592.1|1593.3|1592.1|0
1654491570000|2022-06-06 04:59:30|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|0
1654491580000|2022-06-06 04:59:40|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|0
1654491590000|2022-06-06 04:59:50|1593.6|1592.4|1593.5|1592.3|1593.6|1592.4|1593.5|1592.3|0
1654491600000|2022-06-06 05:00:00|1593.4|1592.2|1593.8|1592.6|1593.8|1592.6|1593.4|1592.2|2
1654491610000|2022-06-06 05:00:10|1593.9|1592.7|1593.8|1592.6|1593.9|1592.7|1593.8|1592.6|2
1654491620000|2022-06-06 05:00:20|1594|1592.8|1593.8|1592.6|1594|1592.8|1593.8|1592.6|1
1654491660000|2022-06-06 05:01:00|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|0
1654491680000|2022-06-06 05:01:20|||||||||2
1654491720000|2022-06-06 05:02:00|||||||||1
1654491770000|2022-06-06 05:02:50|1593.8|1592.6|1593.8|1592.6|1593.8|1592.6|1593.8|1592.6|2
1654491810000|2022-06-06 05:03:30|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|1
1654491830000|2022-06-06 05:03:50|1593.8|1592.6|1593.7|1592.5|1593.8|1592.6|1593.7|1592.5|0
1654491930000|2022-06-06 05:05:30|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|1
1654491960000|2022-06-06 05:06:00|||||||||1
1654491980000|2022-06-06 05:06:20|1593.5|1592.3|1593.4|1592.2|1593.5|1592.3|1593.4|1592.2|1
1654492020000|2022-06-06 05:07:00|||||||||1
1654492050000|2022-06-06 05:07:30|1593.5|1592.3|1593.4|1592.2|1593.5|1592.3|1593.4|1592.2|0
1654492080000|2022-06-06 05:08:00|1593.5|1592.3|1593.4|1592.2|1593.5|1592.3|1593.4|1592.2|0
1654492090000|2022-06-06 05:08:10|1593.3|1592.1|1593.7|1592.5|1593.7|1592.5|1593.3|1592.1|4
1654492100000|2022-06-06 05:08:20|1593.8|1592.6|1593.9|1592.7|1593.9|1592.7|1593.8|1592.6|3
1654492110000|2022-06-06 05:08:30|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|2
1654492120000|2022-06-06 05:08:40|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|1593.4|1592.2|1
1654492130000|2022-06-06 05:08:50|1593.6|1592.4|1593.5|1592.3|1593.6|1592.4|1593.5|1592.3|0
1654492140000|2022-06-06 05:09:00|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|2
1654492150000|2022-06-06 05:09:10|||||||||1
1654492170000|2022-06-06 05:09:30|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|0
1654492200000|2022-06-06 05:10:00|||||||||2
1654492220000|2022-06-06 05:10:20|1593.6|1592.4|1593.5|1592.3|1593.6|1592.4|1593.5|1592.3|1
1654492260000|2022-06-06 05:11:00|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|0
1654492270000|2022-06-06 05:11:10|1593.2|1592|1593.2|1592|1593.2|1592|1593.2|1592|0
1654492280000|2022-06-06 05:11:20|1593.1|1591.9|1593.2|1592|1593.2|1592|1593.1|1591.9|0
1654492300000|2022-06-06 05:11:40|1593.3|1592.1|1593.2|1592|1593.3|1592.1|1593.2|1592|0
1654492320000|2022-06-06 05:12:00|1593.1|1591.9|1593.1|1591.9|1593.1|1591.9|1593.1|1591.9|0
1654492370000|2022-06-06 05:12:50|1593|1591.8|1593|1591.8|1593|1591.8|1593|1591.8|0
1654492380000|2022-06-06 05:13:00|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|1
1654492400000|2022-06-06 05:13:20|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|0
1654492470000|2022-06-06 05:14:30|1593.3|1592.1|1593.4|1592.2|1593.4|1592.2|1593.3|1592.1|0
1654492500000|2022-06-06 05:15:00|1593.3|1592.1|1593.2|1592|1593.3|1592.1|1593.2|1592|1
1654492510000|2022-06-06 05:15:10|1593.1|1591.9|1593.1|1591.9|1593.1|1591.9|1593.1|1591.9|0
1654492520000|2022-06-06 05:15:20|1593|1591.8|1592.9|1591.7|1593.1|1591.9|1592.9|1591.7|1
1654492540000|2022-06-06 05:15:40|1592.8|1591.6|1593|1591.8|1593|1591.8|1592.8|1591.6|1
1654492550000|2022-06-06 05:15:50|1593.1|1591.9|1593.1|1591.9|1593.1|1591.9|1593|1591.8|0
1654492600000|2022-06-06 05:16:40|1592.9|1591.7|1592.9|1591.7|1592.9|1591.7|1592.9|1591.7|0
1654492610000|2022-06-06 05:16:50|1592.8|1591.6|1592.8|1591.6|1592.8|1591.6|1592.8|1591.6|0
1654492630000|2022-06-06 05:17:10|1592.9|1591.7|1592.9|1591.7|1592.9|1591.7|1592.9|1591.7|1
1654492650000|2022-06-06 05:17:30|1592.8|1591.6|1592.8|1591.6|1592.8|1591.6|1592.8|1591.6|0
1654492660000|2022-06-06 05:17:40|1592.7|1591.5|1592.3|1591.1|1592.7|1591.5|1592.3|1591.1|1
1654492690000|2022-06-06 05:18:10|1592.7|1591.5|1593.1|1591.9|1593.2|1592|1592.7|1591.5|3
1654492710000|2022-06-06 05:18:30|1593.2|1592|1593.2|1592|1593.2|1592|1593.2|1592|0
1654492760000|2022-06-06 05:19:20|1593.3|1592.1|1593.3|1592.1|1593.3|1592.1|1593.3|1592.1|0
1654492780000|2022-06-06 05:19:40|1593.2|1592|1593.2|1592|1593.2|1592|1593.2|1592|2
1654492790000|2022-06-06 05:19:50|1593|1591.8|1593|1591.8|1593|1591.8|1592.9|1591.7|2
1654492820000|2022-06-06 05:20:20|1593.1|1591.9|1593.1|1591.9|1593.1|1591.9|1593.1|1591.9|0
1654492850000|2022-06-06 05:20:50|1593.2|1592|1593.2|1592|1593.2|1592|1593.2|1592|1
1654492910000|2022-06-06 05:21:50|||||||||6
1654492920000|2022-06-06 05:22:00|1593.3|1592.1|1593.3|1592.1|1593.3|1592.1|1593.3|1592.1|4
1654492970000|2022-06-06 05:22:50|1593.2|1592|1593.2|1592|1593.2|1592|1593.2|1592|1
1654492980000|2022-06-06 05:23:00|1593.1|1591.9|1593.5|1592.3|1593.5|1592.3|1593.1|1591.9|1
1654492990000|2022-06-06 05:23:10|1593.6|1592.4|1593.6|1592.4|1593.6|1592.4|1593.6|1592.4|1
1654493020000|2022-06-06 05:23:40|1593.5|1592.3|1593.6|1592.4|1593.6|1592.4|1593.5|1592.3|0
1654493040000|2022-06-06 05:24:00|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|1
1654493050000|2022-06-06 05:24:10|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|0
1654493110000|2022-06-06 05:25:10|1593.3|1592.1|1593.3|1592.1|1593.3|1592.1|1593.3|1592.1|0
1654493140000|2022-06-06 05:25:40|||||||||1
1654493160000|2022-06-06 05:26:00|1593.2|1592|1593.4|1592.2|1593.4|1592.2|1593.2|1592|1
1654493200000|2022-06-06 05:26:40|1593.3|1592.1|1593.2|1592|1593.3|1592.1|1593.2|1592|0
1654493220000|2022-06-06 05:27:00|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|0
1654493270000|2022-06-06 05:27:50|1593.2|1592|1593.2|1592|1593.2|1592|1593.2|1592|1
1654493330000|2022-06-06 05:28:50|1593.6|1592.4|1593.6|1592.4|1593.6|1592.4|1593.6|1592.4|3
1654493340000|2022-06-06 05:29:00|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|1
1654493360000|2022-06-06 05:29:20|1593.6|1592.4|1593.6|1592.4|1593.6|1592.4|1593.6|1592.4|0
1654493380000|2022-06-06 05:29:40|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|0
1654493400000|2022-06-06 05:30:00|1593.7|1592.5|1593.2|1592|1593.8|1592.6|1593.1|1591.9|4
1654493410000|2022-06-06 05:30:10|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|1593.2|1592|0
1654493430000|2022-06-06 05:30:30|1593.5|1592.3|1593.4|1592.2|1593.6|1592.4|1593.4|1592.2|0
1654493440000|2022-06-06 05:30:40|1593.3|1592.1|1593.4|1592.2|1593.4|1592.2|1593.3|1592.1|0
1654493450000|2022-06-06 05:30:50|1593.5|1592.3|1593.8|1592.6|1593.9|1592.7|1593.5|1592.3|2
1654493460000|2022-06-06 05:31:00|1593.9|1592.7|1594.1|1592.9|1594.1|1592.9|1593.9|1592.7|1
1654493470000|2022-06-06 05:31:10|1593.9|1592.7|1593.9|1592.7|1593.9|1592.7|1593.9|1592.7|0
1654493480000|2022-06-06 05:31:20|1593.7|1592.5|1594.1|1592.9|1594.4|1593.2|1593.7|1592.5|7
1654493490000|2022-06-06 05:31:30|1594.2|1593|1595|1593.8|1595|1593.8|1594.2|1593|21
1654493520000|2022-06-06 05:32:00|||||||||1
1654493530000|2022-06-06 05:32:10|1594.8|1593.6|1594.7|1593.5|1594.9|1593.7|1594.7|1593.5|18
1654493540000|2022-06-06 05:32:20|1594.6|1593.4|1594.8|1593.6|1594.8|1593.6|1594.6|1593.4|0
1654493550000|2022-06-06 05:32:30|1594.9|1593.7|1594.9|1593.7|1595|1593.8|1594.9|1593.7|1
1654493560000|2022-06-06 05:32:40|1594.6|1593.4|1594.7|1593.5|1594.8|1593.6|1594.6|1593.4|0
1654493580000|2022-06-06 05:33:00|1594.8|1593.6|1594.9|1593.7|1594.9|1593.7|1594.8|1593.6|0
1654493630000|2022-06-06 05:33:50|1595|1593.8|1595|1593.8|1595|1593.8|1595|1593.8|1
1654493640000|2022-06-06 05:34:00|1594.9|1593.7|1594.6|1593.4|1594.9|1593.7|1594.6|1593.4|2
1654493650000|2022-06-06 05:34:10|1594.9|1593.7|1594.9|1593.7|1594.9|1593.7|1594.9|1593.7|1
1654493660000|2022-06-06 05:34:20|1594.8|1593.6|1594.7|1593.5|1594.8|1593.6|1594.7|1593.5|0
1654493670000|2022-06-06 05:34:30|1594.9|1593.7|1594.9|1593.7|1594.9|1593.7|1594.9|1593.7|0
1654493680000|2022-06-06 05:34:40|1594.8|1593.6|1594.8|1593.6|1594.8|1593.6|1594.8|1593.6|0
1654493690000|2022-06-06 05:34:50|1594.7|1593.5|1594.5|1593.3|1594.7|1593.5|1594.5|1593.3|0
1654493700000|2022-06-06 05:35:00|1594.6|1593.4|1594.5|1593.3|1594.6|1593.4|1594.5|1593.3|0
1654493740000|2022-06-06 05:35:40|||||||||2
1654493750000|2022-06-06 05:35:50|1594.8|1593.6|1594.9|1593.7|1594.9|1593.7|1594.8|1593.6|0
1654493760000|2022-06-06 05:36:00|1595|1593.8|1595|1593.8|1595|1593.8|1595|1593.8|2
1654493780000|2022-06-06 05:36:20|1595.1|1593.9|1595|1593.8|1595.1|1593.9|1595|1593.8|2
1654493820000|2022-06-06 05:37:00|1594.9|1593.7|1594.9|1593.7|1594.9|1593.7|1594.9|1593.7|1
1654493840000|2022-06-06 05:37:20|1594.7|1593.5|1594.9|1593.7|1594.9|1593.7|1594.7|1593.5|0
1654493850000|2022-06-06 05:37:30|||||||||1
1654493860000|2022-06-06 05:37:40|1595|1593.8|1595|1593.8|1595|1593.8|1595|1593.8|0
1654493880000|2022-06-06 05:38:00|1595.1|1593.9|1595|1593.8|1595.1|1593.9|1595|1593.8|1
1654493890000|2022-06-06 05:38:10|1595.1|1593.9|1595.1|1593.9|1595.1|1593.9|1595.1|1593.9|0
1654493900000|2022-06-06 05:38:20|1595.3|1594.1|1596.2|1595|1596.2|1595|1595.3|1594.1|15
1654493930000|2022-06-06 05:38:50|1596.3|1595.1|1596.5|1595.3|1596.6|1595.4|1596.3|1595.1|1
1654493940000|2022-06-06 05:39:00|1596.4|1595.2|1596.4|1595.2|1596.4|1595.2|1596.4|1595.2|2
1654493950000|2022-06-06 05:39:10|1596.3|1595.1|1596.2|1595|1596.3|1595.1|1596.2|1595|0
1654493960000|2022-06-06 05:39:20|1596|1594.8|1596.2|1595|1596.2|1595|1596|1594.8|0
1654493970000|2022-06-06 05:39:30|1596.3|1595.1|1596.2|1595|1596.3|1595.1|1596.2|1595|0
1654494000000|2022-06-06 05:40:00|1596.1|1594.9|1596.1|1594.9|1596.1|1594.9|1596.1|1594.9|0
1654494010000|2022-06-06 05:40:10|1596|1594.8|1596|1594.8|1596|1594.8|1596|1594.8|0
1654494020000|2022-06-06 05:40:20|1596.1|1594.9|1596.1|1594.9|1596.1|1594.9|1596|1594.8|1
1654494030000|2022-06-06 05:40:30|1596|1594.8|1596.4|1595.2|1596.4|1595.2|1596|1594.8|2
1654494040000|2022-06-06 05:40:40|1596.3|1595.1|1596.2|1595|1596.3|1595.1|1596.2|1595|0
1654494060000|2022-06-06 05:41:00|1596|1594.8|1596.2|1595|1596.2|1595|1595.9|1594.7|2
1654494070000|2022-06-06 05:41:10|1596.5|1595.3|1596.5|1595.3|1596.5|1595.3|1596.5|1595.3|6
1654494080000|2022-06-06 05:41:20|||||||||2
1654494100000|2022-06-06 05:41:40|||||||||4
1654494110000|2022-06-06 05:41:50|||||||||3
1654494120000|2022-06-06 05:42:00|1596.6|1595.4|1596.5|1595.3|1596.6|1595.4|1596.5|1595.3|6
1654494130000|2022-06-06 05:42:10|1595.9|1594.7|1595.8|1594.6|1595.9|1594.7|1595.7|1594.5|8
1654494140000|2022-06-06 05:42:20|1596.2|1595|1595.8|1594.6|1596.2|1595|1595.8|1594.6|2
1654494150000|2022-06-06 05:42:30|1595.9|1594.7|1596.1|1594.9|1596.1|1594.9|1595.9|1594.7|1
1654494160000|2022-06-06 05:42:40|1596|1594.8|1595.8|1594.6|1596|1594.8|1595.8|1594.6|0
1654494180000|2022-06-06 05:43:00|1595.9|1594.7|1595.9|1594.7|1596|1594.8|1595.8|1594.6|1
1654494190000|2022-06-06 05:43:10|1596|1594.8|1596|1594.8|1596|1594.8|1596|1594.8|0
1654494200000|2022-06-06 05:43:20|1595.9|1594.7|1596|1594.8|1596|1594.8|1595.9|1594.7|0
1654494210000|2022-06-06 05:43:30|1595.9|1594.7|1595.7|1594.5|1595.9|1594.7|1595.7|1594.5|1
1654494220000|2022-06-06 05:43:40|1595.8|1594.6|1595.9|1594.7|1596|1594.8|1595.6|1594.4|1
1654494230000|2022-06-06 05:43:50|1596|1594.8|1596.2|1595|1596.2|1595|1596|1594.8|2
1654494240000|2022-06-06 05:44:00|1595.9|1594.7|1596|1594.8|1596|1594.8|1595.9|1594.7|11
1654494250000|2022-06-06 05:44:10|1595.8|1594.6|1596.4|1595.2|1596.4|1595.2|1595.7|1594.5|19
1654494260000|2022-06-06 05:44:20|1596.5|1595.3|1596.5|1595.3|1596.5|1595.3|1596.5|1595.3|1
1654494290000|2022-06-06 05:44:50|||||||||5
1654494300000|2022-06-06 05:45:00|1596.4|1595.2|1596.5|1595.3|1597.1|1595.9|1596.4|1595.2|19
1654494310000|2022-06-06 05:45:10|1596.4|1595.2|1596.4|1595.2|1596.4|1595.2|1596.4|1595.2|2
1654494320000|2022-06-06 05:45:20|1596.5|1595.3|1596.5|1595.3|1596.5|1595.3|1596.4|1595.2|0
1654494330000|2022-06-06 05:45:30|1596.3|1595.1|1596.5|1595.3|1596.9|1595.7|1596.3|1595.1|20
1654494340000|2022-06-06 05:45:40|1596.4|1595.2|1596.5|1595.3|1596.5|1595.3|1596.4|1595.2|0
1654494360000|2022-06-06 05:46:00|1596.4|1595.2|1596.3|1595.1|1596.4|1595.2|1596|1594.8|4
1654494370000|2022-06-06 05:46:10|1596.2|1595|1596|1594.8|1596.2|1595|1596|1594.8|0
1654494400000|2022-06-06 05:46:40|1596.1|1594.9|1596|1594.8|1596.1|1594.9|1596|1594.8|0
1654494410000|2022-06-06 05:46:50|1596.4|1595.2|1596.4|1595.2|1596.4|1595.2|1596.4|1595.2|3
1654494420000|2022-06-06 05:47:00|1596.5|1595.3|1596.5|1595.3|1596.5|1595.3|1596.5|1595.3|0
1654494440000|2022-06-06 05:47:20|||||||||1
1654494450000|2022-06-06 05:47:30|1596.3|1595.1|1596.3|1595.1|1596.3|1595.1|1596.3|1595.1|0
1654494460000|2022-06-06 05:47:40|1596.2|1595|1596|1594.8|1596.2|1595|1596|1594.8|3
1654494470000|2022-06-06 05:47:50|1596.1|1594.9|1596.1|1594.9|1596.1|1594.9|1596.1|1594.9|0
1654494480000|2022-06-06 05:48:00|1596|1594.8|1595.9|1594.7|1596|1594.8|1595.9|1594.7|2
1654494490000|2022-06-06 05:48:10|1595.8|1594.6|1595.9|1594.7|1595.9|1594.7|1595.8|1594.6|3
1654494500000|2022-06-06 05:48:20|||||||||1
1654494520000|2022-06-06 05:48:40|1595.8|1594.6|1595.7|1594.5|1595.8|1594.6|1595.7|1594.5|0
1654494530000|2022-06-06 05:48:50|1596.3|1595.1|1596.3|1595.1|1596.3|1595.1|1596.3|1595.1|6
1654494550000|2022-06-06 05:49:10|1596.2|1595|1595.9|1594.7|1596.2|1595|1595.8|1594.6|13
1654494560000|2022-06-06 05:49:20|1596|1594.8|1596|1594.8|1596|1594.8|1596|1594.8|1
1654494570000|2022-06-06 05:49:30|1595.9|1594.7|1595.9|1594.7|1595.9|1594.7|1595.9|1594.7|0
1654494580000|2022-06-06 05:49:40|1596|1594.8|1596|1594.8|1596.1|1594.9|1596|1594.8|2
1654494600000|2022-06-06 05:50:00|1596.1|1594.9|1596.1|1594.9|1596.1|1594.9|1596.1|1594.9|1
1654494610000|2022-06-06 05:50:10|1596|1594.8|1596|1594.8|1596|1594.8|1596|1594.8|0
1654494630000|2022-06-06 05:50:30|1595.9|1594.7|1595.9|1594.7|1595.9|1594.7|1595.9|1594.7|0
1654494690000|2022-06-06 05:51:30|1596|1594.8|1596.3|1595.1|1596.4|1595.2|1596|1594.8|1
1654494700000|2022-06-06 05:51:40|1596.4|1595.2|1596.3|1595.1|1596.4|1595.2|1596.3|1595.1|0
1654494720000|2022-06-06 05:52:00|1596.2|1595|1595.6|1594.4|1596.2|1595|1595.6|1594.4|3
1654494740000|2022-06-06 05:52:20|1595.8|1594.6|1595.8|1594.6|1595.8|1594.6|1595.8|1594.6|1
1654494780000|2022-06-06 05:53:00|||||||||1
1654494900000|2022-06-06 05:55:00|1596|1594.8|1596.2|1595|1596.2|1595|1596|1594.8|3
1654494910000|2022-06-06 05:55:10|1596.3|1595.1|1596.3|1595.1|1596.3|1595.1|1596.3|1595.1|0
1654494930000|2022-06-06 05:55:30|1596.4|1595.2|1596.4|1595.2|1596.4|1595.2|1596.4|1595.2|4
1654494940000|2022-06-06 05:55:40|1596.6|1595.4|1596.3|1595.1|1596.6|1595.4|1596.2|1595|7
1654494950000|2022-06-06 05:55:50|1596.2|1595|1596.2|1595|1596.2|1595|1596.2|1595|3
1654495000000|2022-06-06 05:56:40|1596.1|1594.9|1596|1594.8|1596.1|1594.9|1596|1594.8|1
1654495030000|2022-06-06 05:57:10|||||||||1
1654495060000|2022-06-06 05:57:40|1596.3|1595.1|1596.4|1595.2|1596.5|1595.3|1596.2|1595|9
1654495070000|2022-06-06 05:57:50|1596.5|1595.3|1596.5|1595.3|1596.5|1595.3|1596.5|1595.3|0
1654495090000|2022-06-06 05:58:10|1596.4|1595.2|1596.2|1595|1596.4|1595.2|1596.2|1595|3
1654495100000|2022-06-06 05:58:20|1596.1|1594.9|1596.5|1595.3|1596.5|1595.3|1596.1|1594.9|6
1654495110000|2022-06-06 05:58:30|1596.1|1594.9|1596.2|1595|1596.2|1595|1596.1|1594.9|3
1654495140000|2022-06-06 05:59:00|1596|1594.8|1596.2|1595|1596.2|1595|1596|1594.8|0
1654495170000|2022-06-06 05:59:30|1596|1594.8|1596.2|1595|1596.2|1595|1596|1594.8|0
1654495200000|2022-06-06 06:00:00|1596.3|1595.1|1595.6|1594.4|1596.3|1595.1|1595.5|1594.3|19
1654495210000|2022-06-06 06:00:10|1595.8|1594.6|1595.8|1594.6|1595.8|1594.6|1595.8|1594.6|0
1654495220000|2022-06-06 06:00:20|1595.7|1594.5|1595.5|1594.3|1595.7|1594.5|1595.5|1594.3|0
1654495240000|2022-06-06 06:00:40|1595.1|1593.9|1595|1593.8|1595.1|1593.9|1595|1593.8|3
1654495250000|2022-06-06 06:00:50|1595.1|1593.9|1595.1|1593.9|1595.3|1594.1|1595.1|1593.9|2
1654495260000|2022-06-06 06:01:00|1595|1593.8|1594.7|1593.5|1595|1593.8|1594.7|1593.5|5
1654495270000|2022-06-06 06:01:10|1594.8|1593.6|1594.7|1593.5|1594.8|1593.6|1594.7|1593.5|1
1654495280000|2022-06-06 06:01:20|1594.8|1593.6|1594.8|1593.6|1594.8|1593.6|1594.8|1593.6|1
1654495300000|2022-06-06 06:01:40|1594.7|1593.5|1594.7|1593.5|1594.8|1593.6|1594.7|1593.5|0
1654495310000|2022-06-06 06:01:50|1594.6|1593.4|1594.5|1593.3|1594.6|1593.4|1594.5|1593.3|1
1654495320000|2022-06-06 06:02:00|1594.6|1593.4|1594.6|1593.4|1594.6|1593.4|1594.6|1593.4|7
1654495340000|2022-06-06 06:02:20|1594.9|1593.7|1594.9|1593.7|1594.9|1593.7|1594.9|1593.7|5
1654495370000|2022-06-06 06:02:50|1594.7|1593.5|1594.7|1593.5|1594.7|1593.5|1594.7|1593.5|0
1654495430000|2022-06-06 06:03:50|1594.8|1593.6|1594.7|1593.5|1594.8|1593.6|1594.7|1593.5|1
1654495440000|2022-06-06 06:04:00|1594.8|1593.6|1595|1593.8|1595.1|1593.9|1594.8|1593.6|1
1654495450000|2022-06-06 06:04:10|1595.1|1593.9|1595|1593.8|1595.1|1593.9|1595|1593.8|0
1654495470000|2022-06-06 06:04:30|1594.9|1593.7|1594.9|1593.7|1594.9|1593.7|1594.9|1593.7|1
1654495490000|2022-06-06 06:04:50|1595|1593.8|1594.9|1593.7|1595|1593.8|1594.9|1593.7|0
1654495500000|2022-06-06 06:05:00|1594.8|1593.6|1594.8|1593.6|1594.8|1593.6|1594.8|1593.6|0
1654495520000|2022-06-06 06:05:20|1595|1593.8|1594.9|1593.7|1595|1593.8|1594.9|1593.7|4
1654495530000|2022-06-06 06:05:30|1595|1593.8|1594.9|1593.7|1595|1593.8|1594.9|1593.7|0
1654495560000|2022-06-06 06:06:00|1594.7|1593.5|1594.5|1593.3|1594.7|1593.5|1594.5|1593.3|4
1654495570000|2022-06-06 06:06:10|1594.3|1593.1|1594|1592.8|1594.3|1593.1|1594|1592.8|2
1654495580000|2022-06-06 06:06:20|1593.9|1592.7|1594.1|1592.9|1594.1|1592.9|1593.9|1592.7|3
1654495590000|2022-06-06 06:06:30|1594.2|1593|1594.2|1593|1594.2|1593|1594.2|1593|0
1654495600000|2022-06-06 06:06:40|1594.1|1592.9|1594|1592.8|1594.1|1592.9|1594|1592.8|2
1654495630000|2022-06-06 06:07:10|1594.1|1592.9|1594.2|1593|1594.2|1593|1594.1|1592.9|0
1654495640000|2022-06-06 06:07:20|1594.4|1593.2|1594.3|1593.1|1594.4|1593.2|1594.3|1593.1|1
1654495660000|2022-06-06 06:07:40|||||||||1
1654495680000|2022-06-06 06:08:00|1594.4|1593.2|1594.7|1593.5|1594.7|1593.5|1594.4|1593.2|0
1654495690000|2022-06-06 06:08:10|1594.5|1593.3|1594.5|1593.3|1594.5|1593.3|1594.5|1593.3|1
1654495700000|2022-06-06 06:08:20|1594.4|1593.2|1594.4|1593.2|1594.4|1593.2|1594.4|1593.2|0
1654495710000|2022-06-06 06:08:30|1594.5|1593.3|1594.3|1593.1|1594.5|1593.3|1594.3|1593.1|0
1654495730000|2022-06-06 06:08:50|1594.2|1593|1594.1|1592.9|1594.3|1593.1|1594.1|1592.9|1
1654495740000|2022-06-06 06:09:00|1594.2|1593|1594.3|1593.1|1594.3|1593.1|1594|1592.8|2
1654495750000|2022-06-06 06:09:10|1594.2|1593|1594.3|1593.1|1594.3|1593.1|1594.2|1593|0
1654495770000|2022-06-06 06:09:30|1594.5|1593.3|1594.5|1593.3|1594.5|1593.3|1594.5|1593.3|1
1654495780000|2022-06-06 06:09:40|||||||||2
1654495790000|2022-06-06 06:09:50|1594.4|1593.2|1594.5|1593.3|1594.5|1593.3|1594.4|1593.2|2
1654495800000|2022-06-06 06:10:00|1594.4|1593.2|1594.4|1593.2|1594.4|1593.2|1594.2|1593|2
1654495820000|2022-06-06 06:10:20|1594.5|1593.3|1594.3|1593.1|1594.7|1593.5|1594.3|1593.1|3
1654495860000|2022-06-06 06:11:00|1594.2|1593|1593.9|1592.7|1594.2|1593|1593.9|1592.7|0
1654495870000|2022-06-06 06:11:10|||||||||2
1654495910000|2022-06-06 06:11:50|1594.2|1593|1594.2|1593|1594.2|1593|1594.2|1593|3
1654495920000|2022-06-06 06:12:00|1594.3|1593.1|1594.2|1593|1594.3|1593.1|1594.2|1593|3
1654495930000|2022-06-06 06:12:10|1594.1|1592.9|1594.1|1592.9|1594.1|1592.9|1594.1|1592.9|1
1654495950000|2022-06-06 06:12:30|1594.3|1593.1|1594.3|1593.1|1594.3|1593.1|1594.3|1593.1|2
1654495980000|2022-06-06 06:13:00|1594.2|1593|1594.2|1593|1594.4|1593.2|1594.2|1593|7
1654495990000|2022-06-06 06:13:10|1594.3|1593.1|1594.2|1593|1594.3|1593.1|1594.2|1593|1
1654496010000|2022-06-06 06:13:30|1594.1|1592.9|1594.4|1593.2|1594.6|1593.4|1594.1|1592.9|25
1654496040000|2022-06-06 06:14:00|1594.5|1593.3|1594.6|1593.4|1594.6|1593.4|1594.5|1593.3|0
1654496050000|2022-06-06 06:14:10|1594.7|1593.5|1594.7|1593.5|1594.7|1593.5|1594.7|1593.5|1
1654496080000|2022-06-06 06:14:40|1594.8|1593.6|1594.9|1593.7|1595|1593.8|1594.8|1593.6|3
1654496100000|2022-06-06 06:15:00|1594.7|1593.5|1594.6|1593.4|1594.7|1593.5|1594.6|1593.4|0
1654496110000|2022-06-06 06:15:10|1594.7|1593.5|1594.7|1593.5|1594.7|1593.5|1594.7|1593.5|0
1654496120000|2022-06-06 06:15:20|1594.8|1593.6|1594.7|1593.5|1594.8|1593.6|1594.7|1593.5|0
1654496130000|2022-06-06 06:15:30|1594.8|1593.6|1594.7|1593.5|1594.8|1593.6|1594.7|1593.5|0
1654496150000|2022-06-06 06:15:50|1594.6|1593.4|1594.6|1593.4|1594.6|1593.4|1594.2|1593|4
1654496160000|2022-06-06 06:16:00|1594.8|1593.6|1594.1|1592.9|1594.8|1593.6|1594.1|1592.9|12
1654496170000|2022-06-06 06:16:10|1594|1592.8|1594.1|1592.9|1594.1|1592.9|1594|1592.8|3
1654496180000|2022-06-06 06:16:20|1594.2|1593|1594.2|1593|1594.2|1593|1594.2|1593|2
1654496210000|2022-06-06 06:16:50|1594.3|1593.1|1594.3|1593.1|1594.3|1593.1|1594.3|1593.1|0
1654496230000|2022-06-06 06:17:10|1594.4|1593.2|1595.2|1594|1595.2|1594|1594.4|1593.2|26
1654496250000|2022-06-06 06:17:30|1595.3|1594.1|1595.3|1594.1|1595.3|1594.1|1595.3|1594.1|3
1654496260000|2022-06-06 06:17:40|1595|1593.8|1595|1593.8|1595|1593.8|1595|1593.8|2
1654496270000|2022-06-06 06:17:50|1595.1|1593.9|1595.3|1594.1|1595.5|1594.3|1595.1|1593.9|16
1654496280000|2022-06-06 06:18:00|1595.4|1594.2|1595.4|1594.2|1595.5|1594.3|1595.4|1594.2|1
1654496290000|2022-06-06 06:18:10|1595.3|1594.1|1595.2|1594|1595.3|1594.1|1595.2|1594|1
1654496340000|2022-06-06 06:19:00|1595.1|1593.9|1594.9|1593.7|1595.1|1593.9|1594.9|1593.7|3
1654496350000|2022-06-06 06:19:10|1595|1593.8|1595|1593.8|1595|1593.8|1595|1593.8|0
1654496360000|2022-06-06 06:19:20|1594.9|1593.7|1595|1593.8|1595|1593.8|1594.9|1593.7|0
1654496380000|2022-06-06 06:19:40|1594.9|1593.7|1594.8|1593.6|1594.9|1593.7|1594.8|1593.6|0
1654496400000|2022-06-06 06:20:00|1594.7|1593.5|1594.7|1593.5|1594.7|1593.5|1594.7|1593.5|0
1654496410000|2022-06-06 06:20:10|1595|1593.8|1595.1|1593.9|1595.1|1593.9|1595|1593.8|2
1654496440000|2022-06-06 06:20:40|1595.2|1594|1595.2|1594|1595.2|1594|1595.2|1594|0
1654496470000|2022-06-06 06:21:10|1595.3|1594.1|1595.4|1594.2|1595.4|1594.2|1595.3|1594.1|3
1654496530000|2022-06-06 06:22:10|1595.2|1594|1595.2|1594|1595.3|1594.1|1595.2|1594|3
1654496560000|2022-06-06 06:22:40|1595.3|1594.1|1595.3|1594.1|1595.3|1594.1|1595.3|1594.1|1
1654496570000|2022-06-06 06:22:50|1595.9|1594.7|1596|1594.8|1596|1594.8|1595.9|1594.7|4
1654496580000|2022-06-06 06:23:00|1595.7|1594.5|1595.7|1594.5|1595.7|1594.5|1595.7|1594.5|2
1654496600000|2022-06-06 06:23:20|1596.1|1594.9|1596.1|1594.9|1596.1|1594.9|1596.1|1594.9|1
1654496610000|2022-06-06 06:23:30|1595.9|1594.7|1595.8|1594.6|1595.9|1594.7|1595.8|1594.6|3
1654496630000|2022-06-06 06:23:50|1596.1|1594.9|1595.9|1594.7|1596.1|1594.9|1595.9|1594.7|0
1654496640000|2022-06-06 06:24:00|1595.8|1594.6|1595.6|1594.4|1595.8|1594.6|1595.6|1594.4|1
1654496650000|2022-06-06 06:24:10|1595.8|1594.6|1595.6|1594.4|1595.9|1594.7|1595.6|1594.4|4
1654496660000|2022-06-06 06:24:20|1595.9|1594.7|1595.8|1594.6|1595.9|1594.7|1595.8|1594.6|3
1654496670000|2022-06-06 06:24:30|1595.7|1594.5|1595.8|1594.6|1595.9|1594.7|1595.7|1594.5|2
1654496680000|2022-06-06 06:24:40|||||||||1
1654496690000|2022-06-06 06:24:50|1595.7|1594.5|1595.8|1594.6|1595.8|1594.6|1595.6|1594.4|3
1654496710000|2022-06-06 06:25:10|1595.7|1594.5|1595.6|1594.4|1595.7|1594.5|1595.6|1594.4|0
1654496720000|2022-06-06 06:25:20|1595.7|1594.5|1595.5|1594.3|1595.8|1594.6|1595.5|1594.3|7
1654496740000|2022-06-06 06:25:40|1595.6|1594.4|1595.6|1594.4|1595.6|1594.4|1595.6|1594.4|0
1654496750000|2022-06-06 06:25:50|1595.5|1594.3|1595.3|1594.1|1595.5|1594.3|1595.3|1594.1|19
1654496760000|2022-06-06 06:26:00|1595.1|1593.9|1595.1|1593.9|1595.1|1593.9|1595.1|1593.9|55
1654496770000|2022-06-06 06:26:10|1595.2|1594|1595|1593.8|1595.2|1594|1595|1593.8|1
1654496780000|2022-06-06 06:26:20|1595.1|1593.9|1595.2|1594|1595.3|1594.1|1595.1|1593.9|2
1654496790000|2022-06-06 06:26:30|1595.4|1594.2|1595.3|1594.1|1595.4|1594.2|1595.3|1594.1|18
1654496800000|2022-06-06 06:26:40|1595.1|1593.9|1595.6|1594.4|1595.7|1594.5|1595.1|1593.9|10
1654496810000|2022-06-06 06:26:50|1595.7|1594.5|1595.8|1594.6|1595.8|1594.6|1595.7|1594.5|0
1654496820000|2022-06-06 06:27:00|1595.9|1594.7|1595.9|1594.7|1595.9|1594.7|1595.9|1594.7|0
1654496850000|2022-06-06 06:27:30|1595.6|1594.4|1595.8|1594.6|1595.8|1594.6|1595.5|1594.3|2
1654496870000|2022-06-06 06:27:50|1595.6|1594.4|1595.6|1594.4|1595.6|1594.4|1595.6|1594.4|0
1654496900000|2022-06-06 06:28:20|1595.7|1594.5|1595.7|1594.5|1595.7|1594.5|1595.7|1594.5|2
1654496910000|2022-06-06 06:28:30|1595.9|1594.7|1595.9|1594.7|1595.9|1594.7|1595.9|1594.7|0
1654496950000|2022-06-06 06:29:10|1596|1594.8|1596|1594.8|1596|1594.8|1596|1594.8|7
1654497000000|2022-06-06 06:30:00|1596.1|1594.9|1596.2|1595|1596.5|1595.3|1596.1|1594.9|5
1654497020000|2022-06-06 06:30:20|1596.1|1594.9|1596.1|1594.9|1596.2|1595|1596|1594.8|0
1654497040000|2022-06-06 06:30:40|1596.2|1595|1596.2|1595|1596.2|1595|1596.2|1595|0
1654497070000|2022-06-06 06:31:10|1596.1|1594.9|1596.2|1595|1596.2|1595|1596.1|1594.9|0
1654497080000|2022-06-06 06:31:20|1596.3|1595.1|1596.7|1595.5|1596.7|1595.5|1596.3|1595.1|6
1654497100000|2022-06-06 06:31:40|1596.5|1595.3|1596.5|1595.3|1596.5|1595.3|1596.5|1595.3|0
1654497110000|2022-06-06 06:31:50|1596.4|1595.2|1596.4|1595.2|1596.4|1595.2|1596.4|1595.2|0
1654497120000|2022-06-06 06:32:00|1596.5|1595.3|1596.5|1595.3|1596.5|1595.3|1596.5|1595.3|4
1654497150000|2022-06-06 06:32:30|1596.4|1595.2|1596.5|1595.3|1596.5|1595.3|1596.1|1594.9|12
1654497160000|2022-06-06 06:32:40|1596.2|1595|1596.2|1595|1596.2|1595|1596.2|1595|3
1654497180000|2022-06-06 06:33:00|1596.1|1594.9|1596.1|1594.9|1596.1|1594.9|1596.1|1594.9|0
1654497190000|2022-06-06 06:33:10|1596|1594.8|1596|1594.8|1596|1594.8|1596|1594.8|0
1654497230000|2022-06-06 06:33:50|1595.9|1594.7|1595.9|1594.7|1595.9|1594.7|1595.9|1594.7|1
1654497240000|2022-06-06 06:34:00|1595.8|1594.6|1595.7|1594.5|1596.1|1594.9|1595.7|1594.5|11
1654497250000|2022-06-06 06:34:10|1595.8|1594.6|1595.8|1594.6|1595.9|1594.7|1595.7|1594.5|2
1654497260000|2022-06-06 06:34:20|1595.9|1594.7|1595.7|1594.5|1595.9|1594.7|1595.7|1594.5|1
1654497270000|2022-06-06 06:34:30|1595.8|1594.6|1595.8|1594.6|1595.8|1594.6|1595.8|1594.6|0
1654497280000|2022-06-06 06:34:40|1595.7|1594.5|1595.7|1594.5|1595.8|1594.6|1595.7|1594.5|0
1654497300000|2022-06-06 06:35:00|1595.6|1594.4|1595.6|1594.4|1595.6|1594.4|1595.6|1594.4|4
1654497320000|2022-06-06 06:35:20|1595.7|1594.5|1595.7|1594.5|1595.7|1594.5|1595.7|1594.5|7
1654497360000|2022-06-06 06:36:00|1595.9|1594.7|1595.9|1594.7|1595.9|1594.7|1595.9|1594.7|2
1654497400000|2022-06-06 06:36:40|1596.2|1595|1596.2|1595|1596.2|1595|1596.2|1595|2
1654497410000|2022-06-06 06:36:50|1596.4|1595.2|1596.2|1595|1596.4|1595.2|1596.2|1595|0
1654497430000|2022-06-06 06:37:10|1596.1|1594.9|1596.1|1594.9|1596.2|1595|1596.1|1594.9|0
1654497440000|2022-06-06 06:37:20|1596.2|1595|1596|1594.8|1596.2|1595|1596|1594.8|0
1654497450000|2022-06-06 06:37:30|1596.1|1594.9|1596.2|1595|1596.2|1595|1596.1|1594.9|0
1654497460000|2022-06-06 06:37:40|||||||||1
1654497490000|2022-06-06 06:38:10|||||||||2
1654497510000|2022-06-06 06:38:30|1596.1|1594.9|1596.1|1594.9|1596.1|1594.9|1596|1594.8|1
1654497520000|2022-06-06 06:38:40|1596.2|1595|1595.9|1594.7|1596.2|1595|1595.9|1594.7|3
1654497540000|2022-06-06 06:39:00|1596.3|1595.1|1596.3|1595.1|1596.3|1595.1|1596.3|1595.1|1
1654497560000|2022-06-06 06:39:20|1596.2|1595|1596|1594.8|1596.2|1595|1596|1594.8|5
1654497570000|2022-06-06 06:39:30|1596.1|1594.9|1596.2|1595|1596.2|1595|1596.1|1594.9|0
1654497580000|2022-06-06 06:39:40|1596.1|1594.9|1596|1594.8|1596.1|1594.9|1596|1594.8|0
1654497590000|2022-06-06 06:39:50|1596.2|1595|1596|1594.8|1596.2|1595|1596|1594.8|2
1654497600000|2022-06-06 06:40:00|1596.1|1594.9|1595.9|1594.7|1596.1|1594.9|1595.9|1594.7|1
1654497610000|2022-06-06 06:40:10|1595.8|1594.6|1595.7|1594.5|1595.8|1594.6|1595.7|1594.5|29
1654497620000|2022-06-06 06:40:20|1595.8|1594.6|1595.3|1594.1|1595.8|1594.6|1595.3|1594.1|10
1654497630000|2022-06-06 06:40:30|1595.2|1594|1595.2|1594|1595.2|1594|1595.1|1593.9|6
1654497640000|2022-06-06 06:40:40|1595.1|1593.9|1595.5|1594.3|1595.5|1594.3|1595.1|1593.9|3
1654497650000|2022-06-06 06:40:50|1595.3|1594.1|1595|1593.8|1595.3|1594.1|1595|1593.8|10
1654497660000|2022-06-06 06:41:00|1594.9|1593.7|1595.5|1594.3|1595.5|1594.3|1594.9|1593.7|22
1654497670000|2022-06-06 06:41:10|1595.6|1594.4|1595.6|1594.4|1595.7|1594.5|1595.5|1594.3|8
1654497680000|2022-06-06 06:41:20|1595.7|1594.5|1595.6|1594.4|1595.7|1594.5|1595.5|1594.3|1
1654497690000|2022-06-06 06:41:30|1595.5|1594.3|1595.3|1594.1|1595.5|1594.3|1595.3|1594.1|0
1654497700000|2022-06-06 06:41:40|1595.2|1594|1595.2|1594|1595.2|1594|1595.2|1594|0
1654497720000|2022-06-06 06:42:00|||||||||7
1654497730000|2022-06-06 06:42:10|1595.3|1594.1|1595.2|1594|1595.3|1594.1|1595.2|1594|10
1654497760000|2022-06-06 06:42:40|1595.3|1594.1|1595.3|1594.1|1595.3|1594.1|1595.3|1594.1|2
1654497770000|2022-06-06 06:42:50|1595.4|1594.2|1595.4|1594.2|1595.4|1594.2|1595.4|1594.2|11
1654497790000|2022-06-06 06:43:10|1595.7|1594.5|1595.5|1594.3|1595.7|1594.5|1595.5|1594.3|8
1654497800000|2022-06-06 06:43:20|1595.9|1594.7|1595.8|1594.6|1595.9|1594.7|1595.8|1594.6|3
1654497810000|2022-06-06 06:43:30|1595.7|1594.5|1595.7|1594.5|1595.7|1594.5|1595.7|1594.5|0
1654497830000|2022-06-06 06:43:50|1595.6|1594.4|1595.6|1594.4|1595.6|1594.4|1595.5|1594.3|0
1654497840000|2022-06-06 06:44:00|1595.5|1594.3|1595.5|1594.3|1595.5|1594.3|1595.5|1594.3|0
1654497890000|2022-06-06 06:44:50|1595.7|1594.5|1595.7|1594.5|1595.7|1594.5|1595.6|1594.4|2
1654497900000|2022-06-06 06:45:00|1595.6|1594.4|1595.6|1594.4|1595.6|1594.4|1595.6|1594.4|0
1654497950000|2022-06-06 06:45:50|1595.8|1594.6|1595.8|1594.6|1595.8|1594.6|1595.8|1594.6|0
1654497960000|2022-06-06 06:46:00|||||||||3
1654497980000|2022-06-06 06:46:20|||||||||1
1654497990000|2022-06-06 06:46:30|1595.6|1594.4|1595.6|1594.4|1595.6|1594.4|1595.5|1594.3|2
1654498000000|2022-06-06 06:46:40|1595.5|1594.3|1595.4|1594.2|1595.5|1594.3|1595.4|1594.2|0
1654498010000|2022-06-06 06:46:50|1595.5|1594.3|1595.5|1594.3|1595.5|1594.3|1595.5|1594.3|0
1654498030000|2022-06-06 06:47:10|1595.4|1594.2|1595.2|1594|1595.4|1594.2|1595.2|1594|1
1654498040000|2022-06-06 06:47:20|1595.4|1594.2|1595.3|1594.1|1595.4|1594.2|1595.3|1594.1|0
1654498050000|2022-06-06 06:47:30|1595.2|1594|1595.2|1594|1595.2|1594|1595.2|1594|0
1654498060000|2022-06-06 06:47:40|1595.1|1593.9|1595.1|1593.9|1595.1|1593.9|1595.1|1593.9|0
1654498070000|2022-06-06 06:47:50|1595.2|1594|1595.2|1594|1595.2|1594|1595.2|1594|0
1654498080000|2022-06-06 06:48:00|1595.1|1593.9|1594.7|1593.5|1595.1|1593.9|1594.7|1593.5|22
1654498090000|2022-06-06 06:48:10|1594.8|1593.6|1595.2|1594|1595.2|1594|1594.8|1593.6|2
1654498100000|2022-06-06 06:48:20|1595|1593.8|1595|1593.8|1595|1593.8|1594.9|1593.7|0
1654498110000|2022-06-06 06:48:30|1594.9|1593.7|1595|1593.8|1595|1593.8|1594.8|1593.6|0
1654498150000|2022-06-06 06:49:10|1594.9|1593.7|1594.9|1593.7|1595|1593.8|1594.9|1593.7|1
1654498180000|2022-06-06 06:49:40|1595.1|1593.9|1595|1593.8|1595.1|1593.9|1595|1593.8|2
1654498190000|2022-06-06 06:49:50|1595.1|1593.9|1595|1593.8|1595.2|1594|1595|1593.8|1
1654498200000|2022-06-06 06:50:00|1595.1|1593.9|1595|1593.8|1595.1|1593.9|1595|1593.8|0
1654498210000|2022-06-06 06:50:10|1594.9|1593.7|1595|1593.8|1595|1593.8|1594.9|1593.7|0
1654498220000|2022-06-06 06:50:20|1594.9|1593.7|1594.9|1593.7|1594.9|1593.7|1594.9|1593.7|1
1654498260000|2022-06-06 06:51:00|1594.8|1593.6|1594.9|1593.7|1595|1593.8|1594.8|1593.6|1
1654498300000|2022-06-06 06:51:40|1595|1593.8|1595|1593.8|1595|1593.8|1595|1593.8|0
1654498310000|2022-06-06 06:51:50|1594.9|1593.7|1594.9|1593.7|1594.9|1593.7|1594.9|1593.7|0
1654498320000|2022-06-06 06:52:00|1595|1593.8|1595|1593.8|1595|1593.8|1595|1593.8|0
1654498330000|2022-06-06 06:52:10|1595.1|1593.9|1595.1|1593.9|1595.1|1593.9|1595.1|1593.9|2
1654498350000|2022-06-06 06:52:30|1595.2|1594|1595.4|1594.2|1595.5|1594.3|1595.2|1594|1
1654498360000|2022-06-06 06:52:40|1595.5|1594.3|1595.4|1594.2|1595.5|1594.3|1595.4|1594.2|0
1654498370000|2022-06-06 06:52:50|1595.3|1594.1|1595.3|1594.1|1595.3|1594.1|1595.3|1594.1|0
1654498380000|2022-06-06 06:53:00|1595.4|1594.2|1595.4|1594.2|1595.4|1594.2|1595.4|1594.2|0
1654498430000|2022-06-06 06:53:50|1595.3|1594.1|1595.3|1594.1|1595.3|1594.1|1595.3|1594.1|0
1654498440000|2022-06-06 06:54:00|1594.9|1593.7|1594.9|1593.7|1594.9|1593.7|1594.9|1593.7|2
1654498450000|2022-06-06 06:54:10|1595.1|1593.9|1595.2|1594|1595.2|1594|1594.9|1593.7|0
1654498460000|2022-06-06 06:54:20|1595.1|1593.9|1595.1|1593.9|1595.2|1594|1595.1|1593.9|0
1654498480000|2022-06-06 06:54:40|1595.2|1594|1595.2|1594|1595.2|1594|1595.2|1594|0
1654498490000|2022-06-06 06:54:50|1595|1593.8|1595|1593.8|1595|1593.8|1595|1593.8|0
1654498500000|2022-06-06 06:55:00|1594.9|1593.7|1595|1593.8|1595.1|1593.9|1594.9|1593.7|0
1654498510000|2022-06-06 06:55:10|1595.1|1593.9|1595.1|1593.9|1595.1|1593.9|1595.1|1593.9|0
1654498520000|2022-06-06 06:55:20|1595|1593.8|1594.5|1593.3|1595|1593.8|1594.5|1593.3|6
1654498530000|2022-06-06 06:55:30|1594.6|1593.4|1594.6|1593.4|1594.6|1593.4|1594.6|1593.4|0
1654498550000|2022-06-06 06:55:50|1594.1|1592.9|1594.1|1592.9|1594.2|1593|1594.1|1592.9|8
1654498560000|2022-06-06 06:56:00|1594.4|1593.2|1594.3|1593.1|1594.4|1593.2|1594.3|1593.1|12
1654498570000|2022-06-06 06:56:10|1594.2|1593|1594.3|1593.1|1594.3|1593.1|1594.2|1593|1
1654498580000|2022-06-06 06:56:20|1594.4|1593.2|1594.3|1593.1|1594.4|1593.2|1594.2|1593|0
1654498590000|2022-06-06 06:56:30|1594.5|1593.3|1594.5|1593.3|1594.5|1593.3|1594.5|1593.3|2
1654498600000|2022-06-06 06:56:40|1594.7|1593.5|1594.5|1593.3|1594.7|1593.5|1594.5|1593.3|3
1654498620000|2022-06-06 06:57:00|1594.6|1593.4|1594.7|1593.5|1594.7|1593.5|1594.6|1593.4|0
1654498630000|2022-06-06 06:57:10|1594.9|1593.7|1594.6|1593.4|1594.9|1593.7|1594.6|1593.4|1
1654498650000|2022-06-06 06:57:30|1594.8|1593.6|1594.8|1593.6|1594.8|1593.6|1594.8|1593.6|0
1654498660000|2022-06-06 06:57:40|1594.6|1593.4|1594.8|1593.6|1594.9|1593.7|1594.6|1593.4|0
1654498670000|2022-06-06 06:57:50|1594.9|1593.7|1594.8|1593.6|1594.9|1593.7|1594.7|1593.5|1
1654498680000|2022-06-06 06:58:00|1594.6|1593.4|1594.8|1593.6|1594.8|1593.6|1594.6|1593.4|0
1654498690000|2022-06-06 06:58:10|1594.6|1593.4|1594.8|1593.6|1594.8|1593.6|1594.6|1593.4|0
1654498700000|2022-06-06 06:58:20|1594.7|1593.5|1594.7|1593.5|1594.8|1593.6|1594.7|1593.5|0
1654498710000|2022-06-06 06:58:30|1594.6|1593.4|1594.6|1593.4|1594.6|1593.4|1594.6|1593.4|0
1654498720000|2022-06-06 06:58:40|1594.4|1593.2|1594.3|1593.1|1594.4|1593.2|1594.3|1593.1|0
1654498750000|2022-06-06 06:59:10|1594.2|1593|1594.2|1593|1594.2|1593|1594.2|1593|1
1654498760000|2022-06-06 06:59:20|1594.1|1592.9|1594.1|1592.9|1594.1|1592.9|1594.1|1592.9|0
1654498770000|2022-06-06 06:59:30|1594.3|1593.1|1594.3|1593.1|1594.3|1593.1|1594.3|1593.1|1
1654498780000|2022-06-06 06:59:40|1594.4|1593.2|1594.4|1593.2|1594.4|1593.2|1594.4|1593.2|1
1654498790000|2022-06-06 06:59:50|1594.3|1593.1|1594.1|1592.9|1594.3|1593.1|1594.1|1592.9|0
1654498800000|2022-06-06 07:00:00|1594.2|1593|1594.3|1593.1|1594.4|1593.2|1594.2|1593|2
1654498810000|2022-06-06 07:00:10|1594.4|1593.2|1594.4|1593.2|1594.4|1593.2|1594.4|1593.2|0
1654498830000|2022-06-06 07:00:30|1594.8|1593.6|1594.8|1593.6|1594.8|1593.6|1594.7|1593.5|1
1654498840000|2022-06-06 07:00:40|1594.9|1593.7|1594.9|1593.7|1594.9|1593.7|1594.9|1593.7|1
1654498850000|2022-06-06 07:00:50|1595|1593.8|1595|1593.8|1595.1|1593.9|1595|1593.8|2
1654498860000|2022-06-06 07:01:00|1595.1|1593.9|1594.9|1593.7|1595.1|1593.9|1594.7|1593.5|3
1654498880000|2022-06-06 07:01:20|1595|1593.8|1595.1|1593.9|1595.1|1593.9|1595|1593.8|0
1654498890000|2022-06-06 07:01:30|1595.2|1594|1595.4|1594.2|1595.4|1594.2|1595.2|1594|7
1654498900000|2022-06-06 07:01:40|1595.5|1594.3|1595.4|1594.2|1595.5|1594.3|1595.4|1594.2|1
1654498920000|2022-06-06 07:02:00|1595.3|1594.1|1595.3|1594.1|1595.3|1594.1|1595.3|1594.1|1
1654498930000|2022-06-06 07:02:10|||||||||2
1654498960000|2022-06-06 07:02:40|1594.9|1593.7|1594.8|1593.6|1594.9|1593.7|1594.8|1593.6|1
1654498990000|2022-06-06 07:03:10|1594.7|1593.5|1594.8|1593.6|1594.8|1593.6|1594.7|1593.5|3
1654499000000|2022-06-06 07:03:20|1594.9|1593.7|1594.8|1593.6|1594.9|1593.7|1594.8|1593.6|2
1654499010000|2022-06-06 07:03:30|1594.6|1593.4|1594.6|1593.4|1594.6|1593.4|1594.6|1593.4|1
1654499040000|2022-06-06 07:04:00|1594.5|1593.3|1594.5|1593.3|1594.5|1593.3|1594.5|1593.3|2
1654499050000|2022-06-06 07:04:10|1594.6|1593.4|1594.8|1593.6|1594.8|1593.6|1594.6|1593.4|1
1654499080000|2022-06-06 07:04:40|1594.7|1593.5|1594.7|1593.5|1594.7|1593.5|1594.7|1593.5|0
1654499090000|2022-06-06 07:04:50|1594.8|1593.6|1594.8|1593.6|1594.8|1593.6|1594.7|1593.5|4
1654499100000|2022-06-06 07:05:00|1594.7|1593.5|1594.8|1593.6|1595.2|1594|1594.6|1593.4|8
1654499110000|2022-06-06 07:05:10|1595|1593.8|1594.6|1593.4|1595|1593.8|1594.5|1593.3|1
1654499120000|2022-06-06 07:05:20|1594.5|1593.3|1594.5|1593.3|1594.5|1593.3|1594.5|1593.3|0
1654499130000|2022-06-06 07:05:30|1594.3|1593.1|1594.3|1593.1|1594.5|1593.3|1594.3|1593.1|1
1654499140000|2022-06-06 07:05:40|1594.4|1593.2|1594.3|1593.1|1594.5|1593.3|1594.3|1593.1|0
1654499160000|2022-06-06 07:06:00|1594.6|1593.4|1594.8|1593.6|1594.8|1593.6|1594.6|1593.4|1
1654499170000|2022-06-06 07:06:10|1594.7|1593.5|1594.6|1593.4|1594.7|1593.5|1594.3|1593.1|2
1654499210000|2022-06-06 07:06:50|1594.5|1593.3|1594.5|1593.3|1594.5|1593.3|1594.5|1593.3|0
1654499220000|2022-06-06 07:07:00|1594.6|1593.4|1594.5|1593.3|1594.7|1593.5|1594.5|1593.3|2
1654499230000|2022-06-06 07:07:10|1594.2|1593|1594.2|1593|1594.2|1593|1594.2|1593|1
1654499260000|2022-06-06 07:07:40|1594.3|1593.1|1594.2|1593|1594.3|1593.1|1594.2|1593|1
1654499270000|2022-06-06 07:07:50|1594.1|1592.9|1594.3|1593.1|1594.3|1593.1|1594|1592.8|1
1654499280000|2022-06-06 07:08:00|1594.1|1592.9|1594.1|1592.9|1594.1|1592.9|1594.1|1592.9|0
1654499320000|2022-06-06 07:08:40|||||||||1
1654499330000|2022-06-06 07:08:50|1594.2|1593|1594.2|1593|1594.2|1593|1594.2|1593|1
1654499340000|2022-06-06 07:09:00|1594.1|1592.9|1593.9|1592.7|1594.1|1592.9|1593.8|1592.6|0
1654499360000|2022-06-06 07:09:20|1593.8|1592.6|1593.7|1592.5|1593.8|1592.6|1593.7|1592.5|1
1654499380000|2022-06-06 07:09:40|1593.9|1592.7|1594.1|1592.9|1594.2|1593|1593.9|1592.7|0
1654499390000|2022-06-06 07:09:50|1594|1592.8|1594|1592.8|1594.1|1592.9|1594|1592.8|1
1654499420000|2022-06-06 07:10:20|1594.1|1592.9|1594.1|1592.9|1594.1|1592.9|1594.1|1592.9|0
1654499450000|2022-06-06 07:10:50|1594|1592.8|1593.7|1592.5|1594|1592.8|1593.7|1592.5|2
1654499460000|2022-06-06 07:11:00|1593.5|1592.3|1593.8|1592.6|1593.8|1592.6|1593.5|1592.3|1
1654499470000|2022-06-06 07:11:10|1593.7|1592.5|1593.5|1592.3|1593.7|1592.5|1593.5|1592.3|0
1654499490000|2022-06-06 07:11:30|1593.7|1592.5|1593.7|1592.5|1593.8|1592.6|1593.7|1592.5|0
1654499500000|2022-06-06 07:11:40|1593.8|1592.6|1593.7|1592.5|1593.8|1592.6|1593.7|1592.5|1
1654499510000|2022-06-06 07:11:50|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|0
1654499530000|2022-06-06 07:12:10|1593.7|1592.5|1593.5|1592.3|1593.7|1592.5|1593.5|1592.3|1
1654499550000|2022-06-06 07:12:30|1593.6|1592.4|1593.6|1592.4|1593.6|1592.4|1593.6|1592.4|0
1654499560000|2022-06-06 07:12:40|1593.7|1592.5|1593.8|1592.6|1593.8|1592.6|1593.7|1592.5|1
1654499570000|2022-06-06 07:12:50|1593.7|1592.5|1593.5|1592.3|1593.7|1592.5|1593.5|1592.3|1
1654499580000|2022-06-06 07:13:00|1593.6|1592.4|1593.7|1592.5|1593.7|1592.5|1593.6|1592.4|0
1654499590000|2022-06-06 07:13:10|1593.8|1592.6|1593.7|1592.5|1593.8|1592.6|1593.7|1592.5|1
1654499600000|2022-06-06 07:13:20|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|0
1654499620000|2022-06-06 07:13:40|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|0
1654499670000|2022-06-06 07:14:30|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|0
1654499690000|2022-06-06 07:14:50|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|1
1654499750000|2022-06-06 07:15:50|1593.5|1592.3|1593.6|1592.4|1593.6|1592.4|1593.5|1592.3|2
1654499760000|2022-06-06 07:16:00|1593.7|1592.5|1593.6|1592.4|1593.7|1592.5|1593.6|1592.4|0
1654499770000|2022-06-06 07:16:10|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|3
1654499790000|2022-06-06 07:16:30|1593.5|1592.3|1593.8|1592.6|1593.8|1592.6|1593.5|1592.3|7
1654499800000|2022-06-06 07:16:40|1593.9|1592.7|1593.9|1592.7|1593.9|1592.7|1593.9|1592.7|0
1654499830000|2022-06-06 07:17:10|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|1
1654499840000|2022-06-06 07:17:20|1593.9|1592.7|1593.9|1592.7|1593.9|1592.7|1593.9|1592.7|3
1654499860000|2022-06-06 07:17:40|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|0
1654499870000|2022-06-06 07:17:50|1593.1|1591.9|1593.1|1591.9|1593.1|1591.9|1593.1|1591.9|3
1654499940000|2022-06-06 07:19:00|1593|1591.8|1593|1591.8|1593|1591.8|1593|1591.8|5
1654499950000|2022-06-06 07:19:10|1593.1|1591.9|1592.9|1591.7|1593.1|1591.9|1592.9|1591.7|18
1654499970000|2022-06-06 07:19:30|1593|1591.8|1592.9|1591.7|1593|1591.8|1592.9|1591.7|1
1654500000000|2022-06-06 07:20:00|1592.8|1591.6|1593|1591.8|1593|1591.8|1592.8|1591.6|8
1654500010000|2022-06-06 07:20:10|1592.9|1591.7|1592.9|1591.7|1592.9|1591.7|1592.9|1591.7|0
1654500020000|2022-06-06 07:20:20|1593|1591.8|1593.1|1591.9|1593.1|1591.9|1593|1591.8|2
1654500030000|2022-06-06 07:20:30|1593|1591.8|1593|1591.8|1593.1|1591.9|1593|1591.8|0
1654500060000|2022-06-06 07:21:00|1593.1|1591.9|1593|1591.8|1593.2|1592|1593|1591.8|1
1654500070000|2022-06-06 07:21:10|1593.1|1591.9|1593|1591.8|1593.1|1591.9|1593|1591.8|0
1654500080000|2022-06-06 07:21:20|1593.2|1592|1593.1|1591.9|1593.2|1592|1593.1|1591.9|0
1654500090000|2022-06-06 07:21:30|1593.2|1592|1593.1|1591.9|1593.2|1592|1593.1|1591.9|0
1654500100000|2022-06-06 07:21:40|1593.2|1592|1593.2|1592|1593.2|1592|1593.2|1592|0
1654500120000|2022-06-06 07:22:00|1593.4|1592.2|1593.5|1592.3|1593.5|1592.3|1593.4|1592.2|0
1654500160000|2022-06-06 07:22:40|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|0
1654500170000|2022-06-06 07:22:50|1593.5|1592.3|1593.9|1592.7|1594|1592.8|1593.5|1592.3|2
1654500180000|2022-06-06 07:23:00|1594|1592.8|1594.2|1593|1594.2|1593|1594|1592.8|1
1654500190000|2022-06-06 07:23:10|1594.1|1592.9|1594.1|1592.9|1594.1|1592.9|1594.1|1592.9|0
1654500200000|2022-06-06 07:23:20|1594.2|1593|1594.2|1593|1594.2|1593|1594.2|1593|0
1654500240000|2022-06-06 07:24:00|1594|1592.8|1594.1|1592.9|1594.1|1592.9|1593.9|1592.7|1
1654500250000|2022-06-06 07:24:10|1594.3|1593.1|1594.3|1593.1|1594.3|1593.1|1594.3|1593.1|1
1654500260000|2022-06-06 07:24:20|1594.6|1593.4|1594.5|1593.3|1594.6|1593.4|1594.5|1593.3|0
1654500270000|2022-06-06 07:24:30|1594.4|1593.2|1594.4|1593.2|1594.4|1593.2|1594.4|1593.2|0
1654500290000|2022-06-06 07:24:50|1594.3|1593.1|1594.2|1593|1594.3|1593.1|1594.2|1593|2
1654500300000|2022-06-06 07:25:00|1594.1|1592.9|1594.1|1592.9|1594.1|1592.9|1594.1|1592.9|1
1654500310000|2022-06-06 07:25:10|1594|1592.8|1594|1592.8|1594|1592.8|1593.9|1592.7|1
1654500320000|2022-06-06 07:25:20|1593.9|1592.7|1593.9|1592.7|1593.9|1592.7|1593.8|1592.6|0
1654500350000|2022-06-06 07:25:50|1593.8|1592.6|1593.8|1592.6|1593.8|1592.6|1593.8|1592.6|0
1654500380000|2022-06-06 07:26:20|1593.6|1592.4|1593.7|1592.5|1593.7|1592.5|1593.6|1592.4|0
1654500390000|2022-06-06 07:26:30|1593.6|1592.4|1593.7|1592.5|1593.7|1592.5|1593.6|1592.4|0
1654500410000|2022-06-06 07:26:50|1594|1592.8|1594.1|1592.9|1594.1|1592.9|1594|1592.8|1
1654500420000|2022-06-06 07:27:00|1594|1592.8|1593.8|1592.6|1594|1592.8|1593.8|1592.6|0
1654500440000|2022-06-06 07:27:20|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|0
1654500480000|2022-06-06 07:28:00|1593.8|1592.6|1593.8|1592.6|1593.8|1592.6|1593.8|1592.6|0
1654500530000|2022-06-06 07:28:50|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|1
1654500620000|2022-06-06 07:30:20|1594.5|1593.3|1594.3|1593.1|1594.5|1593.3|1594.3|1593.1|5
1654500630000|2022-06-06 07:30:30|1594.7|1593.5|1594.7|1593.5|1594.7|1593.5|1594.7|1593.5|4
1654500640000|2022-06-06 07:30:40|1594.8|1593.6|1594.7|1593.5|1594.8|1593.6|1594.7|1593.5|1
1654500670000|2022-06-06 07:31:10|1595|1593.8|1595|1593.8|1595|1593.8|1595|1593.8|2
1654500680000|2022-06-06 07:31:20|1594.9|1593.7|1594.9|1593.7|1594.9|1593.7|1594.9|1593.7|0
1654500720000|2022-06-06 07:32:00|1595|1593.8|1595|1593.8|1595|1593.8|1595|1593.8|2
1654500750000|2022-06-06 07:32:30|1595.1|1593.9|1595.1|1593.9|1595.1|1593.9|1595.1|1593.9|0
1654500770000|2022-06-06 07:32:50|1595|1593.8|1594.9|1593.7|1595|1593.8|1594.9|1593.7|1
1654500780000|2022-06-06 07:33:00|1594.7|1593.5|1594.7|1593.5|1594.7|1593.5|1594.7|1593.5|2
1654500820000|2022-06-06 07:33:40|1594.6|1593.4|1594.7|1593.5|1594.7|1593.5|1594.6|1593.4|0
1654500870000|2022-06-06 07:34:30|||||||||1
1654500910000|2022-06-06 07:35:10|1594.8|1593.6|1594.8|1593.6|1594.8|1593.6|1594.8|1593.6|0
1654500920000|2022-06-06 07:35:20|1595.2|1594|1595.7|1594.5|1595.7|1594.5|1595.2|1594|22
1654500930000|2022-06-06 07:35:30|1595.8|1594.6|1595.5|1594.3|1595.8|1594.6|1595.5|1594.3|2
1654500940000|2022-06-06 07:35:40|1595.7|1594.5|1595.7|1594.5|1595.7|1594.5|1595.7|1594.5|0
1654500970000|2022-06-06 07:36:10|1595.9|1594.7|1595.9|1594.7|1595.9|1594.7|1595.9|1594.7|0
1654500980000|2022-06-06 07:36:20|1596|1594.8|1595.9|1594.7|1596.2|1595|1595.8|1594.6|1
1654501000000|2022-06-06 07:36:40|1595.7|1594.5|1595.7|1594.5|1595.8|1594.6|1595.7|1594.5|1
1654501010000|2022-06-06 07:36:50|1595.8|1594.6|1595.8|1594.6|1595.8|1594.6|1595.7|1594.5|1
1654501040000|2022-06-06 07:37:20|1595.9|1594.7|1595.9|1594.7|1595.9|1594.7|1595.9|1594.7|0
1654501050000|2022-06-06 07:37:30|1595.7|1594.5|1595.7|1594.5|1595.7|1594.5|1595.7|1594.5|2
1654501060000|2022-06-06 07:37:40|1595.5|1594.3|1595.7|1594.5|1595.7|1594.5|1595.5|1594.3|2
1654501070000|2022-06-06 07:37:50|1595.9|1594.7|1595.8|1594.6|1595.9|1594.7|1595.7|1594.5|2
1654501080000|2022-06-06 07:38:00|1595.9|1594.7|1595.8|1594.6|1595.9|1594.7|1595.7|1594.5|0
1654501090000|2022-06-06 07:38:10|1595.9|1594.7|1595.9|1594.7|1595.9|1594.7|1595.9|1594.7|1
1654501130000|2022-06-06 07:38:50|1596|1594.8|1596.2|1595|1596.2|1595|1596|1594.8|0
1654501140000|2022-06-06 07:39:00|||||||||7
1654501150000|2022-06-06 07:39:10|1596.4|1595.2|1596.4|1595.2|1596.4|1595.2|1596.4|1595.2|1
1654501170000|2022-06-06 07:39:30|||||||||1
1654501200000|2022-06-06 07:40:00|1596.6|1595.4|1596.5|1595.3|1596.6|1595.4|1596.5|1595.3|18
1654501210000|2022-06-06 07:40:10|1596.4|1595.2|1596.4|1595.2|1596.4|1595.2|1596.4|1595.2|1
1654501220000|2022-06-06 07:40:20|1596.3|1595.1|1596.4|1595.2|1596.4|1595.2|1596.3|1595.1|1
1654501230000|2022-06-06 07:40:30|1596.3|1595.1|1596.3|1595.1|1596.3|1595.1|1596.3|1595.1|3
1654501240000|2022-06-06 07:40:40|1596.2|1595|1596.2|1595|1596.2|1595|1596.2|1595|0
1654501250000|2022-06-06 07:40:50|1595.9|1594.7|1595.9|1594.7|1595.9|1594.7|1595.9|1594.7|2
1654501260000|2022-06-06 07:41:00|1596.1|1594.9|1596.2|1595|1596.2|1595|1596.1|1594.9|6
1654501280000|2022-06-06 07:41:20|1596.1|1594.9|1596.1|1594.9|1596.1|1594.9|1596.1|1594.9|0
1654501290000|2022-06-06 07:41:30|1596.2|1595|1596.4|1595.2|1596.4|1595.2|1596.2|1595|0
1654501300000|2022-06-06 07:41:40|1596.3|1595.1|1596.6|1595.4|1596.6|1595.4|1596.3|1595.1|1
1654501320000|2022-06-06 07:42:00|||||||||8
1654501340000|2022-06-06 07:42:20|1596.7|1595.5|1596.7|1595.5|1596.7|1595.5|1596.7|1595.5|1
1654501350000|2022-06-06 07:42:30|1596.6|1595.4|1596.6|1595.4|1596.6|1595.4|1596.6|1595.4|20
1654501380000|2022-06-06 07:43:00|1597|1595.8|1597|1595.8|1597|1595.8|1597|1595.8|1
1654501390000|2022-06-06 07:43:10|1597.1|1595.9|1597|1595.8|1597.1|1595.9|1597|1595.8|3
1654501400000|2022-06-06 07:43:20|1597.1|1595.9|1597|1595.8|1597.1|1595.9|1597|1595.8|0
1654501410000|2022-06-06 07:43:30|1597.1|1595.9|1597.2|1596|1597.2|1596|1597.1|1595.9|1
1654501420000|2022-06-06 07:43:40|1597.1|1595.9|1597.2|1596|1597.2|1596|1597.1|1595.9|0
1654501440000|2022-06-06 07:44:00|1597.1|1595.9|1596.7|1595.5|1597.1|1595.9|1596.7|1595.5|0
1654501500000|2022-06-06 07:45:00|1596.6|1595.4|1596.6|1595.4|1596.6|1595.4|1596.6|1595.4|1
1654501510000|2022-06-06 07:45:10|1596.5|1595.3|1596.6|1595.4|1596.6|1595.4|1596.5|1595.3|0
1654501520000|2022-06-06 07:45:20|1596.3|1595.1|1596.6|1595.4|1596.6|1595.4|1596.3|1595.1|0
1654501560000|2022-06-06 07:46:00|1596.7|1595.5|1596.7|1595.5|1596.7|1595.5|1596.7|1595.5|0
1654501570000|2022-06-06 07:46:10|1596.6|1595.4|1596.6|1595.4|1596.6|1595.4|1596.6|1595.4|2
1654501610000|2022-06-06 07:46:50|1596.5|1595.3|1596.5|1595.3|1596.5|1595.3|1596.5|1595.3|2
1654501620000|2022-06-06 07:47:00|||||||||12
1654501640000|2022-06-06 07:47:20|1596.3|1595.1|1596.5|1595.3|1596.5|1595.3|1596.3|1595.1|0
1654501650000|2022-06-06 07:47:30|1596.3|1595.1|1596.5|1595.3|1596.5|1595.3|1596.3|1595.1|1
1654501660000|2022-06-06 07:47:40|1596.4|1595.2|1596.4|1595.2|1596.5|1595.3|1596.3|1595.1|2
1654501670000|2022-06-06 07:47:50|1596.5|1595.3|1596.3|1595.1|1596.5|1595.3|1596.3|1595.1|0
1654501680000|2022-06-06 07:48:00|1596.2|1595|1596.2|1595|1596.2|1595|1596.1|1594.9|0
1654501720000|2022-06-06 07:48:40|1596.5|1595.3|1596.6|1595.4|1596.6|1595.4|1596.5|1595.3|2
1654501730000|2022-06-06 07:48:50|1596.5|1595.3|1596.5|1595.3|1596.5|1595.3|1596.5|1595.3|1
1654501740000|2022-06-06 07:49:00|1596.4|1595.2|1596.5|1595.3|1596.5|1595.3|1596.3|1595.1|1
1654501760000|2022-06-06 07:49:20|1597|1595.8|1596.9|1595.7|1597|1595.8|1596.8|1595.6|5
1654501770000|2022-06-06 07:49:30|1596.8|1595.6|1596.9|1595.7|1597|1595.8|1596.8|1595.6|0
1654501780000|2022-06-06 07:49:40|1597|1595.8|1597|1595.8|1597|1595.8|1597|1595.8|0
1654501800000|2022-06-06 07:50:00|1596.9|1595.7|1596.9|1595.7|1596.9|1595.7|1596.8|1595.6|0
1654501810000|2022-06-06 07:50:10|1596.8|1595.6|1597|1595.8|1597|1595.8|1596.8|1595.6|0
1654501830000|2022-06-06 07:50:30|1596.9|1595.7|1596.8|1595.6|1596.9|1595.7|1596.8|1595.6|2
1654501850000|2022-06-06 07:50:50|1596.6|1595.4|1596.6|1595.4|1596.6|1595.4|1596.6|1595.4|0
1654501860000|2022-06-06 07:51:00|1596.5|1595.3|1596.3|1595.1|1596.5|1595.3|1596.2|1595|26
1654501870000|2022-06-06 07:51:10|1596.2|1595|1596.3|1595.1|1596.3|1595.1|1596.2|1595|0
1654501880000|2022-06-06 07:51:20|1596.2|1595|1596.3|1595.1|1596.3|1595.1|1596.2|1595|0
1654501890000|2022-06-06 07:51:30|1596.2|1595|1596.3|1595.1|1596.3|1595.1|1596.2|1595|0
1654501910000|2022-06-06 07:51:50|1596.5|1595.3|1596.6|1595.4|1596.6|1595.4|1596.5|1595.3|4
1654501920000|2022-06-06 07:52:00|1597|1595.8|1597.3|1596.1|1597.3|1596.1|1596.8|1595.6|15
1654501930000|2022-06-06 07:52:10|1597.4|1596.2|1597.4|1596.2|1597.4|1596.2|1597.4|1596.2|5
1654501940000|2022-06-06 07:52:20|1597.5|1596.3|1597.7|1596.5|1597.7|1596.5|1597.5|1596.3|5
1654501950000|2022-06-06 07:52:30|1597.6|1596.4|1597.6|1596.4|1597.6|1596.4|1597.6|1596.4|0
1654501960000|2022-06-06 07:52:40|1597.7|1596.5|1597.6|1596.4|1597.7|1596.5|1597.5|1596.3|1
1654501980000|2022-06-06 07:53:00|1597.5|1596.3|1597.6|1596.4|1597.6|1596.4|1597.3|1596.1|0
1654501990000|2022-06-06 07:53:10|1597.7|1596.5|1597.7|1596.5|1597.7|1596.5|1597.7|1596.5|0
1654502030000|2022-06-06 07:53:50|1598|1596.8|1598.1|1596.9|1598.1|1596.9|1597.7|1596.5|3
1654502040000|2022-06-06 07:54:00|1598|1596.8|1598.3|1597.1|1598.3|1597.1|1598|1596.8|7
1654502050000|2022-06-06 07:54:10|1598.2|1597|1598.2|1597|1598.3|1597.1|1598.2|1597|14
1654502070000|2022-06-06 07:54:30|1598.3|1597.1|1598.2|1597|1598.3|1597.1|1598.2|1597|0
1654502100000|2022-06-06 07:55:00|1598.1|1596.9|1598.1|1596.9|1598.1|1596.9|1598.1|1596.9|2
1654502110000|2022-06-06 07:55:10|1598|1596.8|1597.8|1596.6|1598|1596.8|1597.8|1596.6|0
1654502140000|2022-06-06 07:55:40|1597.9|1596.7|1597.9|1596.7|1597.9|1596.7|1597.9|1596.7|1
1654502150000|2022-06-06 07:55:50|1598.1|1596.9|1598.2|1597|1598.2|1597|1598.1|1596.9|1
1654502160000|2022-06-06 07:56:00|1598.3|1597.1|1598.3|1597.1|1598.5|1597.3|1598.3|1597.1|8
1654502170000|2022-06-06 07:56:10|||||||||1
1654502180000|2022-06-06 07:56:20|1598.1|1596.9|1598|1596.8|1598.1|1596.9|1598|1596.8|0
1654502190000|2022-06-06 07:56:30|||||||||1
1654502200000|2022-06-06 07:56:40|1597.8|1596.6|1597.8|1596.6|1597.8|1596.6|1597.7|1596.5|1
1654502210000|2022-06-06 07:56:50|1597.7|1596.5|1597.7|1596.5|1597.7|1596.5|1597.7|1596.5|0
1654502220000|2022-06-06 07:57:00|1597.8|1596.6|1597.8|1596.6|1597.8|1596.6|1597.8|1596.6|12
1654502230000|2022-06-06 07:57:10|1597.7|1596.5|1597.8|1596.6|1597.8|1596.6|1597.7|1596.5|0
1654502240000|2022-06-06 07:57:20|1597.7|1596.5|1598|1596.8|1598|1596.8|1597.4|1596.2|9
1654502250000|2022-06-06 07:57:30|1597.9|1596.7|1597.8|1596.6|1597.9|1596.7|1597.8|1596.6|0
1654502260000|2022-06-06 07:57:40|1597.6|1596.4|1597.6|1596.4|1597.7|1596.5|1597.6|1596.4|0
1654502270000|2022-06-06 07:57:50|1597.8|1596.6|1597.6|1596.4|1597.8|1596.6|1597.6|1596.4|0
1654502280000|2022-06-06 07:58:00|1597.5|1596.3|1597.5|1596.3|1597.5|1596.3|1597.4|1596.2|0
1654502290000|2022-06-06 07:58:10|1597.8|1596.6|1597.6|1596.4|1597.8|1596.6|1597.6|1596.4|2
1654502300000|2022-06-06 07:58:20|1597.5|1596.3|1597.3|1596.1|1597.5|1596.3|1597.3|1596.1|2
1654502310000|2022-06-06 07:58:30|1597.2|1596|1597.1|1595.9|1597.2|1596|1597.1|1595.9|0
1654502320000|2022-06-06 07:58:40|1597|1595.8|1597|1595.8|1597|1595.8|1597|1595.8|0
1654502340000|2022-06-06 07:59:00|1596.9|1595.7|1597.3|1596.1|1597.3|1596.1|1596.9|1595.7|3
1654502350000|2022-06-06 07:59:10|1597.2|1596|1597.3|1596.1|1597.3|1596.1|1597.1|1595.9|0
1654502360000|2022-06-06 07:59:20|1597.2|1596|1597.2|1596|1597.2|1596|1597.1|1595.9|2
1654502370000|2022-06-06 07:59:30|1597.1|1595.9|1597.1|1595.9|1597.1|1595.9|1597.1|1595.9|0
1654502400000|2022-06-06 08:00:00|1597.2|1596|1597.2|1596|1597.3|1596.1|1597.2|1596|13
1654502410000|2022-06-06 08:00:10|1597.3|1596.1|1597.3|1596.1|1597.3|1596.1|1597.3|1596.1|1
1654502420000|2022-06-06 08:00:20|1597.2|1596|1597.2|1596|1597.2|1596|1597.2|1596|3
1654502430000|2022-06-06 08:00:30|1597.4|1596.2|1597.3|1596.1|1597.5|1596.3|1597.3|1596.1|8
1654502440000|2022-06-06 08:00:40|1597.4|1596.2|1597.3|1596.1|1597.5|1596.3|1597.3|1596.1|15
1654502450000|2022-06-06 08:00:50|1597.2|1596|1597|1595.8|1597.2|1596|1597|1595.8|2
1654502460000|2022-06-06 08:01:00|1597.4|1596.2|1597.2|1596|1597.8|1596.6|1597.2|1596|35
1654502500000|2022-06-06 08:01:40|||||||||1
1654502520000|2022-06-06 08:02:00|1597.9|1596.7|1598|1596.8|1598.2|1597|1597.9|1596.7|25
1654502530000|2022-06-06 08:02:10|1598.4|1597.2|1598.2|1597|1598.4|1597.2|1598.2|1597|6
1654502540000|2022-06-06 08:02:20|1598|1596.8|1598.1|1596.9|1598.1|1596.9|1598|1596.8|3
1654502550000|2022-06-06 08:02:30|1598|1596.8|1598.1|1596.9|1598.1|1596.9|1598|1596.8|0
1654502570000|2022-06-06 08:02:50|1598|1596.8|1598|1596.8|1598|1596.8|1598|1596.8|0
1654502610000|2022-06-06 08:03:30|1597.7|1596.5|1597.7|1596.5|1597.7|1596.5|1597.7|1596.5|0
1654502640000|2022-06-06 08:04:00|1598|1596.8|1598.2|1597|1598.3|1597.1|1597.9|1596.7|35
1654502650000|2022-06-06 08:04:10|1598.1|1596.9|1598.1|1596.9|1598.1|1596.9|1598.1|1596.9|0
1654502680000|2022-06-06 08:04:40|1598.3|1597.1|1598.3|1597.1|1598.3|1597.1|1598.3|1597.1|1
1654502700000|2022-06-06 08:05:00|1598.2|1597|1598.3|1597.1|1598.3|1597.1|1598.2|1597|0
1654502720000|2022-06-06 08:05:20|||||||||1
1654502730000|2022-06-06 08:05:30|1598.4|1597.2|1598.3|1597.1|1598.4|1597.2|1598.3|1597.1|5
1654502770000|2022-06-06 08:06:10|1598.2|1597|1598.1|1596.9|1598.2|1597|1598.1|1596.9|0
1654502790000|2022-06-06 08:06:30|||||||||1
1654502810000|2022-06-06 08:06:50|1598.4|1597.2|1598.4|1597.2|1598.4|1597.2|1598.4|1597.2|23
1654502820000|2022-06-06 08:07:00|1598.5|1597.3|1598.6|1597.4|1598.6|1597.4|1598.5|1597.3|11
1654502830000|2022-06-06 08:07:10|1598.5|1597.3|1598.5|1597.3|1598.6|1597.4|1598.5|1597.3|3
1654502850000|2022-06-06 08:07:30|1598.4|1597.2|1598.5|1597.3|1598.5|1597.3|1598.4|1597.2|0
1654502880000|2022-06-06 08:08:00|||||||||1
1654502890000|2022-06-06 08:08:10|1598.2|1597|1598.2|1597|1598.2|1597|1598.2|1597|1
1654502900000|2022-06-06 08:08:20|1598.3|1597.1|1598.3|1597.1|1598.3|1597.1|1598.3|1597.1|0
1654502920000|2022-06-06 08:08:40|1598.2|1597|1598.2|1597|1598.2|1597|1598.2|1597|0
1654502930000|2022-06-06 08:08:50|1598.3|1597.1|1598.5|1597.3|1598.5|1597.3|1598.3|1597.1|11
1654502940000|2022-06-06 08:09:00|1598.7|1597.5|1598.6|1597.4|1598.8|1597.6|1598.5|1597.3|5
1654502970000|2022-06-06 08:09:30|1598.7|1597.5|1598.7|1597.5|1598.7|1597.5|1598.7|1597.5|0
1654502980000|2022-06-06 08:09:40|1598.6|1597.4|1598.8|1597.6|1598.8|1597.6|1598.6|1597.4|1
1654503000000|2022-06-06 08:10:00|1599|1597.8|1598.8|1597.6|1599|1597.8|1598.8|1597.6|10
1654503010000|2022-06-06 08:10:10|1598.9|1597.7|1598.9|1597.7|1598.9|1597.7|1598.8|1597.6|6
1654503020000|2022-06-06 08:10:20|1598.8|1597.6|1599.1|1597.9|1599.3|1598.1|1598.8|1597.6|5
1654503030000|2022-06-06 08:10:30|1599.2|1598|1598.9|1597.7|1599.2|1598|1598.8|1597.6|10
1654503040000|2022-06-06 08:10:40|1599.1|1597.9|1599.2|1598|1599.2|1598|1599.1|1597.9|6
1654503050000|2022-06-06 08:10:50|1599|1597.8|1599|1597.8|1599|1597.8|1599|1597.8|0
1654503060000|2022-06-06 08:11:00|1598.8|1597.6|1599|1597.8|1599|1597.8|1598.8|1597.6|0
1654503070000|2022-06-06 08:11:10|1598.9|1597.7|1599|1597.8|1599|1597.8|1598.8|1597.6|0
1654503100000|2022-06-06 08:11:40|1598.8|1597.6|1599|1597.8|1599|1597.8|1598.8|1597.6|0
1654503110000|2022-06-06 08:11:50|1598.9|1597.7|1599|1597.8|1599|1597.8|1598.9|1597.7|1
1654503120000|2022-06-06 08:12:00|1599.1|1597.9|1599.1|1597.9|1599.1|1597.9|1599.1|1597.9|0
1654503130000|2022-06-06 08:12:10|1599.2|1598|1599.2|1598|1599.2|1598|1599.2|1598|4
1654503140000|2022-06-06 08:12:20|||||||||1
1654503160000|2022-06-06 08:12:40|1599.3|1598.1|1599.2|1598|1599.3|1598.1|1599.2|1598|1
1654503180000|2022-06-06 08:13:00|1599.3|1598.1|1599.3|1598.1|1599.3|1598.1|1599.3|1598.1|2
1654503190000|2022-06-06 08:13:10|1599.7|1598.5|1600.1|1598.9|1600.2|1599|1599.7|1598.5|11
1654503200000|2022-06-06 08:13:20|1600|1598.8|1599.7|1598.5|1600.3|1599.1|1599.7|1598.5|9
1654503210000|2022-06-06 08:13:30|1599.6|1598.4|1599.6|1598.4|1599.6|1598.4|1599.6|1598.4|3
1654503240000|2022-06-06 08:14:00|1599.8|1598.6|1600.1|1598.9|1600.2|1599|1599.8|1598.6|7
1654503260000|2022-06-06 08:14:20|1599.9|1598.7|1600|1598.8|1600|1598.8|1599.9|1598.7|1
1654503270000|2022-06-06 08:14:30|1599.9|1598.7|1599.9|1598.7|1599.9|1598.7|1599.9|1598.7|0
1654503280000|2022-06-06 08:14:40|1600|1598.8|1599.9|1598.7|1600|1598.8|1599.9|1598.7|0
1654503290000|2022-06-06 08:14:50|1600|1598.8|1599.9|1598.7|1600|1598.8|1599.9|1598.7|0
1654503300000|2022-06-06 08:15:00|1600|1598.8|1600.1|1598.9|1600.3|1599.1|1600|1598.8|3
1654503310000|2022-06-06 08:15:10|1600.4|1599.2|1600.4|1599.2|1600.6|1599.4|1600.4|1599.2|15
1654503320000|2022-06-06 08:15:20|1600.5|1599.3|1600.3|1599.1|1600.7|1599.5|1600.3|1599.1|35
1654503330000|2022-06-06 08:15:30|1600.5|1599.3|1600.2|1599|1600.5|1599.3|1600.2|1599|7
1654503340000|2022-06-06 08:15:40|1600.1|1598.9|1600.1|1598.9|1600.1|1598.9|1600.1|1598.9|8
1654503350000|2022-06-06 08:15:50|1600.2|1599|1599.9|1598.7|1600.2|1599|1599.9|1598.7|5
1654503360000|2022-06-06 08:16:00|1600|1598.8|1600.2|1599|1600.2|1599|1599.9|1598.7|11
1654503370000|2022-06-06 08:16:10|1600|1598.8|1600|1598.8|1600.2|1599|1599.9|1598.7|2
1654503380000|2022-06-06 08:16:20|1600.2|1599|1600.2|1599|1600.3|1599.1|1600|1598.8|11
1654503410000|2022-06-06 08:16:50|1600.1|1598.9|1600|1598.8|1600.2|1599|1600|1598.8|1
1654503420000|2022-06-06 08:17:00|1600.1|1598.9|1600|1598.8|1600.2|1599|1600|1598.8|0
1654503430000|2022-06-06 08:17:10|||||||||2
1654503450000|2022-06-06 08:17:30|1600.1|1598.9|1600|1598.8|1600.1|1598.9|1600|1598.8|0
1654503460000|2022-06-06 08:17:40|1600.2|1599|1600.2|1599|1600.2|1599|1600.2|1599|0
1654503470000|2022-06-06 08:17:50|1600|1598.8|1600|1598.8|1600|1598.8|1600|1598.8|1
1654503480000|2022-06-06 08:18:00|1599.9|1598.7|1600|1598.8|1600|1598.8|1599.9|1598.7|2
1654503490000|2022-06-06 08:18:10|1599.8|1598.6|1599.8|1598.6|1599.8|1598.6|1599.8|1598.6|0
1654503500000|2022-06-06 08:18:20|1599.9|1598.7|1599.8|1598.6|1599.9|1598.7|1599.8|1598.6|0
1654503510000|2022-06-06 08:18:30|1599.7|1598.5|1599.7|1598.5|1599.7|1598.5|1599.7|1598.5|0
1654503520000|2022-06-06 08:18:40|||||||||1
1654503540000|2022-06-06 08:19:00|||||||||1
1654503560000|2022-06-06 08:19:20|1599.6|1598.4|1599.6|1598.4|1599.6|1598.4|1599.6|1598.4|1
1654503570000|2022-06-06 08:19:30|1599.4|1598.2|1599.2|1598|1599.4|1598.2|1599.2|1598|5
1654503580000|2022-06-06 08:19:40|1599.3|1598.1|1599.4|1598.2|1599.4|1598.2|1599.2|1598|2
1654503590000|2022-06-06 08:19:50|1599.3|1598.1|1599.3|1598.1|1599.4|1598.2|1599.3|1598.1|1
1654503600000|2022-06-06 08:20:00|1599.4|1598.2|1599.3|1598.1|1599.4|1598.2|1599.2|1598|0
1654503610000|2022-06-06 08:20:10|1599.4|1598.2|1599.3|1598.1|1599.4|1598.2|1599.2|1598|0
1654503620000|2022-06-06 08:20:20|1599.4|1598.2|1599.4|1598.2|1599.4|1598.2|1599.4|1598.2|0
1654503630000|2022-06-06 08:20:30|1599.3|1598.1|1599.1|1597.9|1599.3|1598.1|1599.1|1597.9|2
1654503660000|2022-06-06 08:21:00|1599.3|1598.1|1599.3|1598.1|1599.3|1598.1|1599.3|1598.1|2
1654503670000|2022-06-06 08:21:10|1599.2|1598|1599.1|1597.9|1599.2|1598|1599.1|1597.9|0
1654503680000|2022-06-06 08:21:20|1599|1597.8|1599.1|1597.9|1599.1|1597.9|1599|1597.8|0
1654503690000|2022-06-06 08:21:30|1599.2|1598|1599.1|1597.9|1599.2|1598|1599.1|1597.9|0
1654503710000|2022-06-06 08:21:50|1599|1597.8|1599|1597.8|1599|1597.8|1599|1597.8|0
1654503720000|2022-06-06 08:22:00|1598.7|1597.5|1598.7|1597.5|1598.7|1597.5|1598.7|1597.5|0
1654503750000|2022-06-06 08:22:30|1598.9|1597.7|1599|1597.8|1599|1597.8|1598.9|1597.7|1
1654503760000|2022-06-06 08:22:40|1598.9|1597.7|1598.9|1597.7|1598.9|1597.7|1598.9|1597.7|1
1654503780000|2022-06-06 08:23:00|1598.7|1597.5|1598.7|1597.5|1598.7|1597.5|1598.7|1597.5|1
1654503790000|2022-06-06 08:23:10|1598.5|1597.3|1598.2|1597|1598.5|1597.3|1598.1|1596.9|14
1654503810000|2022-06-06 08:23:30|1598.5|1597.3|1598.5|1597.3|1598.5|1597.3|1598.5|1597.3|1
1654503830000|2022-06-06 08:23:50|1598.6|1597.4|1598.7|1597.5|1598.7|1597.5|1598.6|1597.4|12
1654503840000|2022-06-06 08:24:00|1598.8|1597.6|1598.7|1597.5|1598.8|1597.6|1598.7|1597.5|24
1654503850000|2022-06-06 08:24:10|1598.5|1597.3|1598.5|1597.3|1598.5|1597.3|1598.5|1597.3|1
1654503860000|2022-06-06 08:24:20|||||||||1
1654503890000|2022-06-06 08:24:50|1598.6|1597.4|1598.6|1597.4|1598.6|1597.4|1598.5|1597.3|0
1654503910000|2022-06-06 08:25:10|1598.7|1597.5|1598.7|1597.5|1598.7|1597.5|1598.6|1597.4|5
1654503920000|2022-06-06 08:25:20|1598.6|1597.4|1598.6|1597.4|1598.6|1597.4|1598.6|1597.4|0
1654503930000|2022-06-06 08:25:30|1598.7|1597.5|1598.7|1597.5|1598.7|1597.5|1598.7|1597.5|0
1654503940000|2022-06-06 08:25:40|1599.1|1597.9|1599.1|1597.9|1599.1|1597.9|1599|1597.8|1
1654503950000|2022-06-06 08:25:50|1599.3|1598.1|1599.2|1598|1599.3|1598.1|1599.1|1597.9|0
1654503960000|2022-06-06 08:26:00|1599.1|1597.9|1599.1|1597.9|1599.1|1597.9|1599.1|1597.9|1
1654503980000|2022-06-06 08:26:20|1599.2|1598|1599.3|1598.1|1599.3|1598.1|1599.2|1598|0
1654503990000|2022-06-06 08:26:30|1599.4|1598.2|1599.5|1598.3|1599.5|1598.3|1599.3|1598.1|1
1654504000000|2022-06-06 08:26:40|1599.6|1598.4|1599.5|1598.3|1599.6|1598.4|1599.5|1598.3|1
1654504010000|2022-06-06 08:26:50|||||||||1
1654504030000|2022-06-06 08:27:10|1599.6|1598.4|1599.6|1598.4|1599.6|1598.4|1599.6|1598.4|0
1654504040000|2022-06-06 08:27:20|1599.5|1598.3|1599.5|1598.3|1599.5|1598.3|1599.5|1598.3|0
1654504050000|2022-06-06 08:27:30|1599.6|1598.4|1599.6|1598.4|1599.6|1598.4|1599.6|1598.4|0
1654504080000|2022-06-06 08:28:00|1599.5|1598.3|1599.6|1598.4|1599.6|1598.4|1599.5|1598.3|1
1654504090000|2022-06-06 08:28:10|1599.8|1598.6|1599.8|1598.6|1599.8|1598.6|1599.8|1598.6|1
1654504100000|2022-06-06 08:28:20|1599.7|1598.5|1599.6|1598.4|1599.7|1598.5|1599.6|1598.4|0
1654504110000|2022-06-06 08:28:30|1599.5|1598.3|1599.5|1598.3|1599.5|1598.3|1599.5|1598.3|0
1654504130000|2022-06-06 08:28:50|1599.6|1598.4|1599.6|1598.4|1599.6|1598.4|1599.5|1598.3|1
1654504140000|2022-06-06 08:29:00|1599.5|1598.3|1599.5|1598.3|1599.6|1598.4|1599.5|1598.3|2
1654504160000|2022-06-06 08:29:20|1599.3|1598.1|1599.5|1598.3|1599.5|1598.3|1599.3|1598.1|0
1654504180000|2022-06-06 08:29:40|1599.3|1598.1|1599.3|1598.1|1599.3|1598.1|1599.3|1598.1|0
1654504190000|2022-06-06 08:29:50|1599.5|1598.3|1599.2|1598|1599.5|1598.3|1599.2|1598|0
1654504200000|2022-06-06 08:30:00|1599.1|1597.9|1599.4|1598.2|1599.4|1598.2|1599.1|1597.9|0
1654504250000|2022-06-06 08:30:50|1599.3|1598.1|1599.4|1598.2|1599.4|1598.2|1599.3|1598.1|1
1654504260000|2022-06-06 08:31:00|1599.3|1598.1|1599.3|1598.1|1599.3|1598.1|1599.3|1598.1|0
1654504280000|2022-06-06 08:31:20|1599.2|1598|1599.2|1598|1599.2|1598|1599.2|1598|1
1654504290000|2022-06-06 08:31:30|1599.1|1597.9|1599.1|1597.9|1599.1|1597.9|1599.1|1597.9|0
1654504320000|2022-06-06 08:32:00|1598.9|1597.7|1598.9|1597.7|1598.9|1597.7|1598.9|1597.7|3
1654504330000|2022-06-06 08:32:10|1598.7|1597.5|1598.6|1597.4|1598.7|1597.5|1598.6|1597.4|7
1654504360000|2022-06-06 08:32:40|1598.5|1597.3|1598.5|1597.3|1598.5|1597.3|1598.5|1597.3|1
1654504380000|2022-06-06 08:33:00|1598.3|1597.1|1598.3|1597.1|1598.3|1597.1|1598.3|1597.1|2
1654504390000|2022-06-06 08:33:10|1598.2|1597|1598.3|1597.1|1598.3|1597.1|1598.2|1597|1
1654504400000|2022-06-06 08:33:20|1598.2|1597|1598.2|1597|1598.3|1597.1|1598.2|1597|0
1654504410000|2022-06-06 08:33:30|1598.3|1597.1|1598.2|1597|1598.3|1597.1|1598.2|1597|0
1654504430000|2022-06-06 08:33:50|1598.1|1596.9|1598.1|1596.9|1598.2|1597|1597.9|1596.7|1
1654504440000|2022-06-06 08:34:00|1598.2|1597|1598.5|1597.3|1598.5|1597.3|1598.2|1597|1
1654504450000|2022-06-06 08:34:10|1598.6|1597.4|1598.6|1597.4|1598.7|1597.5|1598.6|1597.4|1
1654504460000|2022-06-06 08:34:20|1598.5|1597.3|1598.6|1597.4|1598.6|1597.4|1598.5|1597.3|0
1654504480000|2022-06-06 08:34:40|1598.5|1597.3|1598.3|1597.1|1598.5|1597.3|1598.3|1597.1|0
1654504490000|2022-06-06 08:34:50|1598.6|1597.4|1598.3|1597.1|1598.6|1597.4|1598.3|1597.1|0
1654504530000|2022-06-06 08:35:30|1598.4|1597.2|1598.4|1597.2|1598.5|1597.3|1598.4|1597.2|4
1654504540000|2022-06-06 08:35:40|1598.5|1597.3|1598.3|1597.1|1598.5|1597.3|1598.3|1597.1|1
1654504560000|2022-06-06 08:36:00|1598.5|1597.3|1598.8|1597.6|1598.8|1597.6|1598.5|1597.3|2
1654504570000|2022-06-06 08:36:10|1598.7|1597.5|1598.8|1597.6|1598.8|1597.6|1598.7|1597.5|0
1654504590000|2022-06-06 08:36:30|1598.7|1597.5|1598.7|1597.5|1598.7|1597.5|1598.7|1597.5|0
1654504620000|2022-06-06 08:37:00|1598.6|1597.4|1598.6|1597.4|1598.6|1597.4|1598.6|1597.4|0
1654504630000|2022-06-06 08:37:10|1598.7|1597.5|1598.7|1597.5|1598.7|1597.5|1598.7|1597.5|0
1654504640000|2022-06-06 08:37:20|1598.8|1597.6|1598.7|1597.5|1598.8|1597.6|1598.7|1597.5|0
1654504660000|2022-06-06 08:37:40|||||||||1
1654504680000|2022-06-06 08:38:00|1598.8|1597.6|1598.8|1597.6|1598.8|1597.6|1598.8|1597.6|0
1654504690000|2022-06-06 08:38:10|1598.9|1597.7|1598.9|1597.7|1598.9|1597.7|1598.9|1597.7|4
1654504700000|2022-06-06 08:38:20|1598.8|1597.6|1598.9|1597.7|1598.9|1597.7|1598.8|1597.6|0
1654504710000|2022-06-06 08:38:30|1598.8|1597.6|1599.3|1598.1|1599.3|1598.1|1598.8|1597.6|6
1654504720000|2022-06-06 08:38:40|1599.5|1598.3|1599.5|1598.3|1599.5|1598.3|1599.5|1598.3|0
1654504740000|2022-06-06 08:39:00|1599.6|1598.4|1599.6|1598.4|1599.6|1598.4|1599.6|1598.4|1
1654504750000|2022-06-06 08:39:10|1599.7|1598.5|1599.7|1598.5|1599.7|1598.5|1599.7|1598.5|0
1654504770000|2022-06-06 08:39:30|1599.8|1598.6|1599.8|1598.6|1599.8|1598.6|1599.8|1598.6|1
1654504780000|2022-06-06 08:39:40|1599.6|1598.4|1598.9|1597.7|1599.6|1598.4|1598.9|1597.7|20
1654504790000|2022-06-06 08:39:50|||||||||2
1654504850000|2022-06-06 08:40:50|1598.8|1597.6|1598.7|1597.5|1598.8|1597.6|1598.7|1597.5|1
1654504860000|2022-06-06 08:41:00|1598.6|1597.4|1598.7|1597.5|1598.7|1597.5|1598.6|1597.4|0
1654504870000|2022-06-06 08:41:10|1598.8|1597.6|1598.8|1597.6|1598.8|1597.6|1598.8|1597.6|0
1654504900000|2022-06-06 08:41:40|1598.7|1597.5|1598.7|1597.5|1598.7|1597.5|1598.7|1597.5|1
1654504910000|2022-06-06 08:41:50|1598.8|1597.6|1599.4|1598.2|1599.4|1598.2|1598.8|1597.6|1
1654504920000|2022-06-06 08:42:00|||||||||1
1654504950000|2022-06-06 08:42:30|1599.3|1598.1|1599.2|1598|1599.3|1598.1|1599.2|1598|0
1654504960000|2022-06-06 08:42:40|1599.4|1598.2|1599.3|1598.1|1599.4|1598.2|1599.3|1598.1|0
1654504970000|2022-06-06 08:42:50|1599.4|1598.2|1599.4|1598.2|1599.4|1598.2|1599.3|1598.1|0
1654504980000|2022-06-06 08:43:00|1599.6|1598.4|1599.6|1598.4|1599.6|1598.4|1599.6|1598.4|2
1654504990000|2022-06-06 08:43:10|1599.7|1598.5|1599.6|1598.4|1599.7|1598.5|1599.6|1598.4|0
1654505010000|2022-06-06 08:43:30|1599.5|1598.3|1599.4|1598.2|1599.5|1598.3|1599.4|1598.2|0
1654505020000|2022-06-06 08:43:40|1599.3|1598.1|1599.3|1598.1|1599.3|1598.1|1599.3|1598.1|0
1654505030000|2022-06-06 08:43:50|1599.2|1598|1599.3|1598.1|1599.3|1598.1|1599.1|1597.9|0
1654505040000|2022-06-06 08:44:00|1599.2|1598|1599.2|1598|1599.2|1598|1599.2|1598|1
1654505060000|2022-06-06 08:44:20|1599.4|1598.2|1599.6|1598.4|1599.6|1598.4|1599.4|1598.2|4
1654505070000|2022-06-06 08:44:30|1599.5|1598.3|1599.3|1598.1|1599.5|1598.3|1599.3|1598.1|0
1654505080000|2022-06-06 08:44:40|1599.4|1598.2|1599.4|1598.2|1599.4|1598.2|1599.4|1598.2|0
1654505090000|2022-06-06 08:44:50|1599.3|1598.1|1599.3|1598.1|1599.3|1598.1|1599.3|1598.1|0
1654505100000|2022-06-06 08:45:00|1599.4|1598.2|1599.5|1598.3|1599.5|1598.3|1599.4|1598.2|0
1654505120000|2022-06-06 08:45:20|1599.6|1598.4|1599.8|1598.6|1599.8|1598.6|1599.6|1598.4|1
1654505130000|2022-06-06 08:45:30|1599.6|1598.4|1599.5|1598.3|1599.6|1598.4|1599.5|1598.3|1
1654505140000|2022-06-06 08:45:40|1599.4|1598.2|1599.4|1598.2|1599.4|1598.2|1599.4|1598.2|0
1654505160000|2022-06-06 08:46:00|1599.6|1598.4|1599.5|1598.3|1599.7|1598.5|1599.5|1598.3|0
1654505180000|2022-06-06 08:46:20|1599.4|1598.2|1599.4|1598.2|1599.4|1598.2|1599.4|1598.2|0
1654505190000|2022-06-06 08:46:30|||||||||1
1654505210000|2022-06-06 08:46:50|1599.1|1597.9|1599.4|1598.2|1599.4|1598.2|1599.1|1597.9|0
1654505220000|2022-06-06 08:47:00|1599.3|1598.1|1599.3|1598.1|1599.3|1598.1|1599.3|1598.1|0
1654505230000|2022-06-06 08:47:10|1599.1|1597.9|1599.1|1597.9|1599.1|1597.9|1599.1|1597.9|2
1654505240000|2022-06-06 08:47:20|1599.3|1598.1|1599.3|1598.1|1599.3|1598.1|1599.3|1598.1|4
1654505250000|2022-06-06 08:47:30|||||||||1
1654505260000|2022-06-06 08:47:40|1599.2|1598|1599.1|1597.9|1599.2|1598|1599.1|1597.9|0
1654505280000|2022-06-06 08:48:00|1599|1597.8|1598.9|1597.7|1599|1597.8|1598.9|1597.7|1
1654505300000|2022-06-06 08:48:20|1599|1597.8|1599|1597.8|1599|1597.8|1599|1597.8|0
1654505310000|2022-06-06 08:48:30|1598.9|1597.7|1598.9|1597.7|1598.9|1597.7|1598.9|1597.7|0
1654505340000|2022-06-06 08:49:00|||||||||1
1654505390000|2022-06-06 08:49:50|1598.8|1597.6|1598.8|1597.6|1598.8|1597.6|1598.8|1597.6|0
1654505400000|2022-06-06 08:50:00|1599|1597.8|1599.1|1597.9|1599.1|1597.9|1599|1597.8|5
1654505410000|2022-06-06 08:50:10|1599.3|1598.1|1599.4|1598.2|1599.4|1598.2|1599.1|1597.9|1
1654505450000|2022-06-06 08:50:50|1599.5|1598.3|1599.4|1598.2|1599.5|1598.3|1599.4|1598.2|0
1654505460000|2022-06-06 08:51:00|1599.5|1598.3|1599.8|1598.6|1599.8|1598.6|1599.5|1598.3|1
1654505470000|2022-06-06 08:51:10|1599.6|1598.4|1599.6|1598.4|1599.6|1598.4|1599.6|1598.4|1
1654505500000|2022-06-06 08:51:40|1599.8|1598.6|1599.8|1598.6|1599.8|1598.6|1599.8|1598.6|0
1654505530000|2022-06-06 08:52:10|||||||||1
1654505560000|2022-06-06 08:52:40|1599.6|1598.4|1599.8|1598.6|1599.8|1598.6|1599.6|1598.4|2
1654505580000|2022-06-06 08:53:00|1600|1598.8|1600|1598.8|1600|1598.8|1600|1598.8|2
1654505590000|2022-06-06 08:53:10|||||||||1
1654505610000|2022-06-06 08:53:30|1600.1|1598.9|1600.1|1598.9|1600.2|1599|1600.1|1598.9|5
1654505620000|2022-06-06 08:53:40|1600|1598.8|1600|1598.8|1600|1598.8|1600|1598.8|0
1654505640000|2022-06-06 08:54:00|1599.6|1598.4|1599.6|1598.4|1599.8|1598.6|1599.6|1598.4|10
1654505650000|2022-06-06 08:54:10|1599.7|1598.5|1600|1598.8|1600|1598.8|1599.6|1598.4|2
1654505670000|2022-06-06 08:54:30|1599.9|1598.7|1599.4|1598.2|1599.9|1598.7|1599.2|1598|13
1654505680000|2022-06-06 08:54:40|||||||||2
1654505690000|2022-06-06 08:54:50|1599.6|1598.4|1598.9|1597.7|1599.6|1598.4|1598.9|1597.7|3
1654505700000|2022-06-06 08:55:00|1599|1597.8|1599|1597.8|1599.1|1597.9|1599|1597.8|3
1654505710000|2022-06-06 08:55:10|1598.8|1597.6|1598.8|1597.6|1598.8|1597.6|1598.8|1597.6|0
1654505720000|2022-06-06 08:55:20|1598.9|1597.7|1598.9|1597.7|1598.9|1597.7|1598.9|1597.7|1
1654505740000|2022-06-06 08:55:40|1598.8|1597.6|1598.8|1597.6|1598.8|1597.6|1598.8|1597.6|0
1654505750000|2022-06-06 08:55:50|1598.9|1597.7|1598.9|1597.7|1598.9|1597.7|1598.9|1597.7|1
1654505760000|2022-06-06 08:56:00|1598.8|1597.6|1598.4|1597.2|1598.8|1597.6|1598.4|1597.2|10
1654505770000|2022-06-06 08:56:10|1598.3|1597.1|1598.3|1597.1|1598.3|1597.1|1598.3|1597.1|0
1654505780000|2022-06-06 08:56:20|1598.4|1597.2|1598.4|1597.2|1598.4|1597.2|1598.4|1597.2|0
1654505790000|2022-06-06 08:56:30|1598.3|1597.1|1598.5|1597.3|1598.5|1597.3|1598.3|1597.1|0
1654505800000|2022-06-06 08:56:40|1598.8|1597.6|1598.6|1597.4|1598.8|1597.6|1598.6|1597.4|2
1654505810000|2022-06-06 08:56:50|1598.7|1597.5|1598.8|1597.6|1598.9|1597.7|1598.7|1597.5|3
1654505820000|2022-06-06 08:57:00|1598.9|1597.7|1598.8|1597.6|1598.9|1597.7|1598.8|1597.6|1
1654505830000|2022-06-06 08:57:10|1598.9|1597.7|1598.9|1597.7|1598.9|1597.7|1598.9|1597.7|0
1654505840000|2022-06-06 08:57:20|1599|1597.8|1599|1597.8|1599|1597.8|1598.9|1597.7|0
1654505850000|2022-06-06 08:57:30|1599.1|1597.9|1599.3|1598.1|1599.3|1598.1|1599.1|1597.9|2
1654505860000|2022-06-06 08:57:40|1599.4|1598.2|1599.4|1598.2|1599.4|1598.2|1599.4|1598.2|0
1654505890000|2022-06-06 08:58:10|1599.5|1598.3|1599.5|1598.3|1599.5|1598.3|1599.5|1598.3|3
1654505900000|2022-06-06 08:58:20|1599.7|1598.5|1599.9|1598.7|1599.9|1598.7|1599.7|1598.5|0
1654505930000|2022-06-06 08:58:50|||||||||1
1654505950000|2022-06-06 08:59:10|1599.5|1598.3|1599.8|1598.6|1599.8|1598.6|1599.5|1598.3|11
1654505970000|2022-06-06 08:59:30|1599.7|1598.5|1599.7|1598.5|1599.7|1598.5|1599.7|1598.5|0
1654505980000|2022-06-06 08:59:40|1599.8|1598.6|1599.8|1598.6|1599.8|1598.6|1599.7|1598.5|0
1654505990000|2022-06-06 08:59:50|1599.7|1598.5|1599.8|1598.6|1599.8|1598.6|1599.7|1598.5|0
1654506000000|2022-06-06 09:00:00|1599.7|1598.5|1599.8|1598.6|1599.8|1598.6|1599.7|1598.5|2
1654506010000|2022-06-06 09:00:10|||||||||1
1654506020000|2022-06-06 09:00:20|1599.7|1598.5|1599.7|1598.5|1599.7|1598.5|1599.7|1598.5|0
1654506030000|2022-06-06 09:00:30|1599.8|1598.6|1599.7|1598.5|1599.8|1598.6|1599.7|1598.5|1
1654506060000|2022-06-06 09:01:00|||||||||1
1654506090000|2022-06-06 09:01:30|1599.8|1598.6|1599.7|1598.5|1599.9|1598.7|1599.7|1598.5|3
1654506110000|2022-06-06 09:01:50|1599.6|1598.4|1599.6|1598.4|1599.6|1598.4|1599.6|1598.4|1
1654506120000|2022-06-06 09:02:00|||||||||1
1654506180000|2022-06-06 09:03:00|1599.4|1598.2|1599.3|1598.1|1599.4|1598.2|1599.3|1598.1|6
1654506230000|2022-06-06 09:03:50|1599.1|1597.9|1599.1|1597.9|1599.1|1597.9|1599.1|1597.9|1
1654506240000|2022-06-06 09:04:00|||||||||1
1654506260000|2022-06-06 09:04:20|||||||||1
1654506280000|2022-06-06 09:04:40|1599.5|1598.3|1599.6|1598.4|1599.6|1598.4|1599.5|1598.3|16
1654506300000|2022-06-06 09:05:00|1599.5|1598.3|1599.5|1598.3|1599.5|1598.3|1599.1|1597.9|18
1654506310000|2022-06-06 09:05:10|1599.6|1598.4|1599.6|1598.4|1599.6|1598.4|1599.6|1598.4|0
1654506320000|2022-06-06 09:05:20|||||||||1
1654506360000|2022-06-06 09:06:00|||||||||1
1654506400000|2022-06-06 09:06:40|||||||||1
1654506420000|2022-06-06 09:07:00|1599.7|1598.5|1599.7|1598.5|1599.7|1598.5|1599.7|1598.5|0
1654506440000|2022-06-06 09:07:20|1599.8|1598.6|1599.9|1598.7|1600.1|1598.9|1599.8|1598.6|7
1654506450000|2022-06-06 09:07:30|1600|1598.8|1600.1|1598.9|1600.1|1598.9|1600|1598.8|0
1654506460000|2022-06-06 09:07:40|1599.9|1598.7|1600|1598.8|1600|1598.8|1599.9|1598.7|0
1654506480000|2022-06-06 09:08:00|1600.1|1598.9|1600|1598.8|1600.1|1598.9|1600|1598.8|1
1654506520000|2022-06-06 09:08:40|1600.1|1598.9|1600.2|1599|1600.2|1599|1600.1|1598.9|3
1654506540000|2022-06-06 09:09:00|1600.1|1598.9|1600.1|1598.9|1600.1|1598.9|1600.1|1598.9|1
1654506570000|2022-06-06 09:09:30|1600|1598.8|1600.1|1598.9|1600.1|1598.9|1600|1598.8|1
1654506580000|2022-06-06 09:09:40|1600|1598.8|1600|1598.8|1600|1598.8|1600|1598.8|0
1654506590000|2022-06-06 09:09:50|1599.8|1598.6|1599.9|1598.7|1599.9|1598.7|1599.8|1598.6|1
1654506600000|2022-06-06 09:10:00|1599.8|1598.6|1599.7|1598.5|1599.8|1598.6|1599.7|1598.5|1
1654506620000|2022-06-06 09:10:20|1599.6|1598.4|1599.6|1598.4|1599.6|1598.4|1599.6|1598.4|2
1654506630000|2022-06-06 09:10:30|||||||||1
1654506660000|2022-06-06 09:11:00|||||||||1
1654506680000|2022-06-06 09:11:20|1599.8|1598.6|1599.6|1598.4|1599.8|1598.6|1599.6|1598.4|1
1654506700000|2022-06-06 09:11:40|1599.7|1598.5|1599.7|1598.5|1599.7|1598.5|1599.7|1598.5|0
1654506710000|2022-06-06 09:11:50|1599.8|1598.6|1599.8|1598.6|1599.8|1598.6|1599.7|1598.5|0
1654506720000|2022-06-06 09:12:00|||||||||1
1654506760000|2022-06-06 09:12:40|1599.7|1598.5|1599.5|1598.3|1599.7|1598.5|1599.5|1598.3|11
1654506770000|2022-06-06 09:12:50|1599.6|1598.4|1599.5|1598.3|1599.6|1598.4|1599.5|1598.3|1
1654506780000|2022-06-06 09:13:00|1599.6|1598.4|1599.6|1598.4|1599.6|1598.4|1599.6|1598.4|0
1654506790000|2022-06-06 09:13:10|||||||||1
1654506800000|2022-06-06 09:13:20|1599.7|1598.5|1599.7|1598.5|1599.7|1598.5|1599.7|1598.5|0
1654506840000|2022-06-06 09:14:00|1599.6|1598.4|1599.6|1598.4|1599.6|1598.4|1599.6|1598.4|1
1654506880000|2022-06-06 09:14:40|1599.4|1598.2|1599.4|1598.2|1599.5|1598.3|1599.4|1598.2|6
1654506890000|2022-06-06 09:14:50|1599.5|1598.3|1599.4|1598.2|1599.5|1598.3|1599.4|1598.2|1
1654506900000|2022-06-06 09:15:00|1599.6|1598.4|1599.4|1598.2|1599.6|1598.4|1599.4|1598.2|0
1654506910000|2022-06-06 09:15:10|1599.6|1598.4|1599.5|1598.3|1599.6|1598.4|1599.4|1598.2|0
1654506920000|2022-06-06 09:15:20|1599.6|1598.4|1599.5|1598.3|1599.6|1598.4|1599.5|1598.3|0
1654506930000|2022-06-06 09:15:30|1599.6|1598.4|1599.6|1598.4|1599.6|1598.4|1599.6|1598.4|0
1654506950000|2022-06-06 09:15:50|1599.5|1598.3|1599.8|1598.6|1599.8|1598.6|1599.5|1598.3|5
1654506960000|2022-06-06 09:16:00|||||||||5
1654507000000|2022-06-06 09:16:40|1599.6|1598.4|1599.5|1598.3|1599.6|1598.4|1599.4|1598.2|2
1654507010000|2022-06-06 09:16:50|1599.6|1598.4|1599.7|1598.5|1599.7|1598.5|1599.6|1598.4|1
1654507020000|2022-06-06 09:17:00|1599.6|1598.4|1599.8|1598.6|1599.8|1598.6|1599.6|1598.4|1
1654507030000|2022-06-06 09:17:10|1599.7|1598.5|1599.8|1598.6|1599.8|1598.6|1599.7|1598.5|0
1654507040000|2022-06-06 09:17:20|1599.7|1598.5|1599.8|1598.6|1599.8|1598.6|1599.6|1598.4|0
1654507050000|2022-06-06 09:17:30|1599.6|1598.4|1599.6|1598.4|1599.8|1598.6|1599.5|1598.3|0
1654507060000|2022-06-06 09:17:40|1599.5|1598.3|1599.5|1598.3|1599.5|1598.3|1599.5|1598.3|0
1654507070000|2022-06-06 09:17:50|1599.6|1598.4|1599.8|1598.6|1599.8|1598.6|1599.6|1598.4|0
1654507080000|2022-06-06 09:18:00|1599.7|1598.5|1600|1598.8|1600|1598.8|1599.7|1598.5|3
1654507090000|2022-06-06 09:18:10|1599.8|1598.6|1599.9|1598.7|1600|1598.8|1599.8|1598.6|0
1654507100000|2022-06-06 09:18:20|1599.8|1598.6|1599.8|1598.6|1599.8|1598.6|1599.8|1598.6|0
1654507130000|2022-06-06 09:18:50|1599.7|1598.5|1599.7|1598.5|1599.7|1598.5|1599.7|1598.5|0
1654507140000|2022-06-06 09:19:00|1599.6|1598.4|1599.8|1598.6|1599.9|1598.7|1599.6|1598.4|1
1654507150000|2022-06-06 09:19:10|1599.7|1598.5|1599.8|1598.6|1599.8|1598.6|1599.7|1598.5|0
1654507200000|2022-06-06 09:20:00|1599.7|1598.5|1599.8|1598.6|1599.8|1598.6|1599.7|1598.5|0
1654507210000|2022-06-06 09:20:10|1599.7|1598.5|1599.8|1598.6|1599.8|1598.6|1599.7|1598.5|0
1654507250000|2022-06-06 09:20:50|1600|1598.8|1599.7|1598.5|1600|1598.8|1599.7|1598.5|7
1654507260000|2022-06-06 09:21:00|1599.8|1598.6|1599.8|1598.6|1599.8|1598.6|1599.8|1598.6|0
1654507270000|2022-06-06 09:21:10|||||||||1
1654507280000|2022-06-06 09:21:20|1599.7|1598.5|1599.7|1598.5|1599.8|1598.6|1599.7|1598.5|0
1654507290000|2022-06-06 09:21:30|1599.8|1598.6|1599.7|1598.5|1599.8|1598.6|1599.7|1598.5|1
1654507300000|2022-06-06 09:21:40|1599.8|1598.6|1599.8|1598.6|1599.8|1598.6|1599.8|1598.6|1
1654507320000|2022-06-06 09:22:00|1600|1598.8|1600|1598.8|1600.1|1598.9|1599.9|1598.7|2
1654507330000|2022-06-06 09:22:10|1599.8|1598.6|1599.8|1598.6|1600|1598.8|1599.8|1598.6|4
1654507370000|2022-06-06 09:22:50|1599.6|1598.4|1599.6|1598.4|1599.6|1598.4|1599.6|1598.4|1
1654507380000|2022-06-06 09:23:00|1599.8|1598.6|1599.8|1598.6|1599.8|1598.6|1599.6|1598.4|1
1654507400000|2022-06-06 09:23:20|1600|1598.8|1600|1598.8|1600|1598.8|1599.8|1598.6|2
1654507410000|2022-06-06 09:23:30|1599.8|1598.6|1599.8|1598.6|1599.8|1598.6|1599.8|1598.6|0
1654507440000|2022-06-06 09:24:00|1599.6|1598.4|1599.5|1598.3|1599.8|1598.6|1599.5|1598.3|1
1654507450000|2022-06-06 09:24:10|1599.6|1598.4|1599.6|1598.4|1599.6|1598.4|1599.6|1598.4|1
1654507460000|2022-06-06 09:24:20|1599.5|1598.3|1599.6|1598.4|1599.6|1598.4|1599.5|1598.3|2
1654507470000|2022-06-06 09:24:30|1599.5|1598.3|1599.6|1598.4|1599.6|1598.4|1599.5|1598.3|0
1654507490000|2022-06-06 09:24:50|1599.5|1598.3|1599.5|1598.3|1599.6|1598.4|1599.5|1598.3|0
1654507500000|2022-06-06 09:25:00|1599.7|1598.5|1599.7|1598.5|1599.7|1598.5|1599.7|1598.5|2
1654507510000|2022-06-06 09:25:10|1599.6|1598.4|1599.6|1598.4|1599.7|1598.5|1599.6|1598.4|0
1654507520000|2022-06-06 09:25:20|1599.8|1598.6|1599.8|1598.6|1599.8|1598.6|1599.8|1598.6|2
1654507530000|2022-06-06 09:25:30|1599.9|1598.7|1599.9|1598.7|1599.9|1598.7|1599.9|1598.7|0
1654507540000|2022-06-06 09:25:40|1600|1598.8|1600.1|1598.9|1600.1|1598.9|1600|1598.8|1
1654507550000|2022-06-06 09:25:50|1599.9|1598.7|1599.8|1598.6|1599.9|1598.7|1599.8|1598.6|0
1654507560000|2022-06-06 09:26:00|1600.1|1598.9|1599.9|1598.7|1600.2|1599|1599.9|1598.7|1
1654507570000|2022-06-06 09:26:10|1600|1598.8|1599.8|1598.6|1600|1598.8|1599.8|1598.6|0
1654507600000|2022-06-06 09:26:40|1600|1598.8|1599.8|1598.6|1600|1598.8|1599.8|1598.6|0
1654507610000|2022-06-06 09:26:50|1600|1598.8|1599.9|1598.7|1600|1598.8|1599.9|1598.7|0
1654507620000|2022-06-06 09:27:00|1599.8|1598.6|1600.1|1598.9|1600.2|1599|1599.8|1598.6|2
1654507640000|2022-06-06 09:27:20|1600.2|1599|1600.3|1599.1|1600.3|1599.1|1600.2|1599|0
1654507650000|2022-06-06 09:27:30|||||||||7
1654507670000|2022-06-06 09:27:50|1600.2|1599|1600.3|1599.1|1600.3|1599.1|1600.2|1599|1
1654507680000|2022-06-06 09:28:00|||||||||1
1654507720000|2022-06-06 09:28:40|1600.1|1598.9|1599.9|1598.7|1600.1|1598.9|1599.9|1598.7|5
1654507730000|2022-06-06 09:28:50|1600|1598.8|1599.9|1598.7|1600|1598.8|1599.8|1598.6|0
1654507740000|2022-06-06 09:29:00|1600|1598.8|1600.1|1598.9|1600.1|1598.9|1599.9|1598.7|3
1654507760000|2022-06-06 09:29:20|||||||||2
1654507770000|2022-06-06 09:29:30|1600.3|1599.1|1600.3|1599.1|1600.3|1599.1|1600.3|1599.1|0
1654507780000|2022-06-06 09:29:40|1600.2|1599|1600.3|1599.1|1600.3|1599.1|1600.2|1599|4
1654507790000|2022-06-06 09:29:50|1600.4|1599.2|1600.4|1599.2|1600.4|1599.2|1600.4|1599.2|0
1654507800000|2022-06-06 09:30:00|1600.3|1599.1|1600.3|1599.1|1600.3|1599.1|1600.3|1599.1|1
1654507820000|2022-06-06 09:30:20|1600.2|1599|1600.3|1599.1|1600.3|1599.1|1600.1|1598.9|0
1654507830000|2022-06-06 09:30:30|1600.1|1598.9|1600.3|1599.1|1600.3|1599.1|1600.1|1598.9|0
1654507840000|2022-06-06 09:30:40|||||||||2
1654507860000|2022-06-06 09:31:00|1600.2|1599|1600.3|1599.1|1600.3|1599.1|1600.1|1598.9|0
1654507870000|2022-06-06 09:31:10|||||||||1
1654507880000|2022-06-06 09:31:20|1600.4|1599.2|1600.4|1599.2|1600.4|1599.2|1600.4|1599.2|0
1654507890000|2022-06-06 09:31:30|1600.5|1599.3|1600.4|1599.2|1600.5|1599.3|1600.4|1599.2|1
1654507900000|2022-06-06 09:31:40|1600.3|1599.1|1600.3|1599.1|1600.4|1599.2|1600.3|1599.1|0
1654507920000|2022-06-06 09:32:00|1600.4|1599.2|1600.4|1599.2|1600.4|1599.2|1600.4|1599.2|0
1654507930000|2022-06-06 09:32:10|1600.3|1599.1|1600.3|1599.1|1600.3|1599.1|1600.3|1599.1|0
1654507940000|2022-06-06 09:32:20|1600|1598.8|1600|1598.8|1600|1598.8|1600|1598.8|3
1654507950000|2022-06-06 09:32:30|1599.9|1598.7|1599.8|1598.6|1600|1598.8|1599.4|1598.2|8
1654508030000|2022-06-06 09:33:50|1599.7|1598.5|1599.8|1598.6|1599.8|1598.6|1599.7|1598.5|0
1654508050000|2022-06-06 09:34:10|1599.7|1598.5|1599.8|1598.6|1599.8|1598.6|1599.7|1598.5|0
1654508070000|2022-06-06 09:34:30|1599.7|1598.5|1599.7|1598.5|1599.7|1598.5|1599.7|1598.5|0
1654508080000|2022-06-06 09:34:40|||||||||1
1654508090000|2022-06-06 09:34:50|1599.8|1598.6|1600.1|1598.9|1600.1|1598.9|1599.8|1598.6|1
1654508100000|2022-06-06 09:35:00|1600.2|1599|1599.8|1598.6|1600.2|1599|1599.8|1598.6|10
1654508110000|2022-06-06 09:35:10|1599.9|1598.7|1600|1598.8|1600|1598.8|1599.9|1598.7|0
1654508120000|2022-06-06 09:35:20|1599.9|1598.7|1599.9|1598.7|1599.9|1598.7|1599.9|1598.7|0
1654508130000|2022-06-06 09:35:30|1600|1598.8|1600|1598.8|1600|1598.8|1600|1598.8|0
1654508170000|2022-06-06 09:36:10|1600.5|1599.3|1600.5|1599.3|1600.5|1599.3|1600.5|1599.3|18
1654508190000|2022-06-06 09:36:30|1600.3|1599.1|1600.3|1599.1|1600.3|1599.1|1600.3|1599.1|3
1654508200000|2022-06-06 09:36:40|1600.1|1598.9|1599.9|1598.7|1600.1|1598.9|1599.9|1598.7|0
1654508220000|2022-06-06 09:37:00|1600|1598.8|1600|1598.8|1600|1598.8|1599.9|1598.7|3
1654508230000|2022-06-06 09:37:10|1600.2|1599|1600|1598.8|1600.2|1599|1600|1598.8|0
1654508260000|2022-06-06 09:37:40|1599.9|1598.7|1600|1598.8|1600|1598.8|1599.9|1598.7|0
1654508300000|2022-06-06 09:38:20|1600.2|1599|1600.2|1599|1600.2|1599|1600.2|1599|4
1654508350000|2022-06-06 09:39:10|1600.3|1599.1|1600.3|1599.1|1600.3|1599.1|1600.3|1599.1|8
1654508370000|2022-06-06 09:39:30|1600.2|1599|1600|1598.8|1600.2|1599|1600|1598.8|4
1654508390000|2022-06-06 09:39:50|||||||||1
1654508410000|2022-06-06 09:40:10|||||||||1
1654508460000|2022-06-06 09:41:00|1599.9|1598.7|1599.9|1598.7|1599.9|1598.7|1599.9|1598.7|0
1654508470000|2022-06-06 09:41:10|1600|1598.8|1599.9|1598.7|1600|1598.8|1599.9|1598.7|0
1654508480000|2022-06-06 09:41:20|1599.8|1598.6|1599.8|1598.6|1599.8|1598.6|1599.8|1598.6|1
1654508500000|2022-06-06 09:41:40|1599.7|1598.5|1599.7|1598.5|1599.7|1598.5|1599.7|1598.5|1
1654508650000|2022-06-06 09:44:10|1599.6|1598.4|1599.5|1598.3|1599.6|1598.4|1599.5|1598.3|6
1654508660000|2022-06-06 09:44:20|1599.4|1598.2|1599.4|1598.2|1599.4|1598.2|1599.4|1598.2|7
1654508670000|2022-06-06 09:44:30|||||||||5
1654508710000|2022-06-06 09:45:10|||||||||1
1654508720000|2022-06-06 09:45:20|1599.5|1598.3|1599.5|1598.3|1599.5|1598.3|1599.5|1598.3|5
1654508740000|2022-06-06 09:45:40|1599.7|1598.5|1599.7|1598.5|1599.7|1598.5|1599.7|1598.5|0
1654508760000|2022-06-06 09:46:00|1599.8|1598.6|1599.9|1598.7|1599.9|1598.7|1599.8|1598.6|2
1654508800000|2022-06-06 09:46:40|||||||||1
1654508840000|2022-06-06 09:47:20|1599.8|1598.6|1599.8|1598.6|1599.8|1598.6|1599.8|1598.6|2
1654508850000|2022-06-06 09:47:30|1599.9|1598.7|1600|1598.8|1600|1598.8|1599.9|1598.7|0
1654508860000|2022-06-06 09:47:40|1599.9|1598.7|1599.8|1598.6|1599.9|1598.7|1599.8|1598.6|0
1654508880000|2022-06-06 09:48:00|||||||||1
1654508920000|2022-06-06 09:48:40|||||||||1
1654508940000|2022-06-06 09:49:00|1599.9|1598.7|1600|1598.8|1600|1598.8|1599.9|1598.7|6
1654508950000|2022-06-06 09:49:10|1600.1|1598.9|1600.1|1598.9|1600.1|1598.9|1600.1|1598.9|0
1654508960000|2022-06-06 09:49:20|1600.2|1599|1600.2|1599|1600.2|1599|1600.2|1599|2
1654508970000|2022-06-06 09:49:30|1600.1|1598.9|1600.1|1598.9|1600.1|1598.9|1600.1|1598.9|0
1654508980000|2022-06-06 09:49:40|1600.2|1599|1600.3|1599.1|1600.4|1599.2|1600.2|1599|23
1654508990000|2022-06-06 09:49:50|1600.2|1599|1600.2|1599|1600.2|1599|1600.2|1599|3
1654509000000|2022-06-06 09:50:00|||||||||1
1654509010000|2022-06-06 09:50:10|1600.1|1598.9|1600.1|1598.9|1600.2|1599|1600.1|1598.9|0
1654509020000|2022-06-06 09:50:20|1599.9|1598.7|1600.1|1598.9|1600.1|1598.9|1599.9|1598.7|1
1654509070000|2022-06-06 09:51:10|1600|1598.8|1599.9|1598.7|1600|1598.8|1599.8|1598.6|3
1654509100000|2022-06-06 09:51:40|1599.8|1598.6|1599.8|1598.6|1599.8|1598.6|1599.8|1598.6|2
1654509110000|2022-06-06 09:51:50|1599.7|1598.5|1599.8|1598.6|1599.8|1598.6|1599.6|1598.4|0
1654509130000|2022-06-06 09:52:10|1599.7|1598.5|1599.7|1598.5|1599.8|1598.6|1599.7|1598.5|1
1654509160000|2022-06-06 09:52:40|1600|1598.8|1600|1598.8|1600|1598.8|1600|1598.8|1
1654509170000|2022-06-06 09:52:50|1600.1|1598.9|1600.1|1598.9|1600.1|1598.9|1600.1|1598.9|1
1654509230000|2022-06-06 09:53:50|1600|1598.8|1600|1598.8|1600|1598.8|1600|1598.8|41
1654509240000|2022-06-06 09:54:00|1600.1|1598.9|1600.1|1598.9|1600.1|1598.9|1600.1|1598.9|4
1654509250000|2022-06-06 09:54:10|||||||||8
1654509270000|2022-06-06 09:54:30|||||||||1
1654509280000|2022-06-06 09:54:40|1599.7|1598.5|1599.7|1598.5|1599.8|1598.6|1599.7|1598.5|3
1654509290000|2022-06-06 09:54:50|1599.8|1598.6|1599.8|1598.6|1599.8|1598.6|1599.8|1598.6|0
1654509300000|2022-06-06 09:55:00|1599.9|1598.7|1599.8|1598.6|1599.9|1598.7|1599.8|1598.6|0
1654509310000|2022-06-06 09:55:10|1599.9|1598.7|1599.9|1598.7|1599.9|1598.7|1599.9|1598.7|1
1654509320000|2022-06-06 09:55:20|1600|1598.8|1600.1|1598.9|1600.1|1598.9|1600|1598.8|0
1654509430000|2022-06-06 09:57:10|||||||||1
1654509440000|2022-06-06 09:57:20|1600.2|1599|1600.5|1599.3|1600.5|1599.3|1600.2|1599|10
1654509450000|2022-06-06 09:57:30|1600.3|1599.1|1600.3|1599.1|1600.3|1599.1|1600.3|1599.1|1
1654509470000|2022-06-06 09:57:50|1600.2|1599|1600.3|1599.1|1600.3|1599.1|1600.2|1599|0
1654509480000|2022-06-06 09:58:00|1600.2|1599|1600.2|1599|1600.2|1599|1600.2|1599|0
1654509490000|2022-06-06 09:58:10|1600.1|1598.9|1599.9|1598.7|1600.1|1598.9|1599.8|1598.6|1
1654509500000|2022-06-06 09:58:20|1599.8|1598.6|1599.8|1598.6|1599.8|1598.6|1599.8|1598.6|0
1654509530000|2022-06-06 09:58:50|1599.5|1598.3|1599.8|1598.6|1600|1598.8|1599.5|1598.3|6
1654509540000|2022-06-06 09:59:00|1599.9|1598.7|1600|1598.8|1600|1598.8|1599.9|1598.7|5
1654509610000|2022-06-06 10:00:10|1600.1|1598.9|1600.1|1598.9|1600.1|1598.9|1600.1|1598.9|0
1654509620000|2022-06-06 10:00:20|1600|1598.8|1600|1598.8|1600|1598.8|1600|1598.8|0
1654509660000|2022-06-06 10:01:00|1599.9|1598.7|1600.1|1598.9|1600.1|1598.9|1599.8|1598.6|5
1654509680000|2022-06-06 10:01:20|1600|1598.8|1600.1|1598.9|1600.1|1598.9|1600|1598.8|1
1654509770000|2022-06-06 10:02:50|1600|1598.8|1599.8|1598.6|1600|1598.8|1599.8|1598.6|2
1654509780000|2022-06-06 10:03:00|1599.7|1598.5|1600.2|1599|1600.2|1599|1599.7|1598.5|6
1654509790000|2022-06-06 10:03:10|||||||||21
1654509810000|2022-06-06 10:03:30|1600.1|1598.9|1600.2|1599|1600.2|1599|1600.1|1598.9|1
1654509820000|2022-06-06 10:03:40|1600.4|1599.2|1600.2|1599|1600.4|1599.2|1600.2|1599|2
1654509850000|2022-06-06 10:04:10|1600.1|1598.9|1600.2|1599|1600.2|1599|1600.1|1598.9|0
1654509860000|2022-06-06 10:04:20|1600.1|1598.9|1600.2|1599|1600.2|1599|1600.1|1598.9|0
1654509870000|2022-06-06 10:04:30|1600.1|1598.9|1600.1|1598.9|1600.2|1599|1600.1|1598.9|0
1654509880000|2022-06-06 10:04:40|1600.2|1599|1600.2|1599|1600.2|1599|1600.2|1599|0
1654509890000|2022-06-06 10:04:50|1600.1|1598.9|1599.6|1598.4|1600.1|1598.9|1599.6|1598.4|4
1654509900000|2022-06-06 10:05:00|1599.5|1598.3|1599.5|1598.3|1599.6|1598.4|1599.5|1598.3|0
1654509910000|2022-06-06 10:05:10|1599.2|1598|1599.2|1598|1599.2|1598|1599.2|1598|1
1654509920000|2022-06-06 10:05:20|1599.5|1598.3|1599.4|1598.2|1599.5|1598.3|1599.4|1598.2|0
1654509930000|2022-06-06 10:05:30|1599.2|1598|1599.5|1598.3|1599.5|1598.3|1599.2|1598|1
1654509960000|2022-06-06 10:06:00|1599.6|1598.4|1599.6|1598.4|1599.6|1598.4|1599.5|1598.3|2
1654509980000|2022-06-06 10:06:20|1599.5|1598.3|1599.2|1598|1599.5|1598.3|1599.2|1598|1
1654509990000|2022-06-06 10:06:30|1599.1|1597.9|1599.2|1598|1599.2|1598|1599|1597.8|2
1654510000000|2022-06-06 10:06:40|1599.1|1597.9|1598.9|1597.7|1599.1|1597.9|1598.9|1597.7|0
1654510010000|2022-06-06 10:06:50|1598.8|1597.6|1598.8|1597.6|1598.8|1597.6|1598.8|1597.6|3
1654510040000|2022-06-06 10:07:20|1598.9|1597.7|1598.9|1597.7|1598.9|1597.7|1598.9|1597.7|1
1654510060000|2022-06-06 10:07:40|1599.1|1597.9|1598.8|1597.6|1599.1|1597.9|1598.8|1597.6|6
1654510130000|2022-06-06 10:08:50|||||||||2
1654510140000|2022-06-06 10:09:00|1598.9|1597.7|1598.9|1597.7|1598.9|1597.7|1598.8|1597.6|0
1654510150000|2022-06-06 10:09:10|1598.8|1597.6|1598.8|1597.6|1598.8|1597.6|1598.7|1597.5|0
1654510160000|2022-06-06 10:09:20|1598.9|1597.7|1598.9|1597.7|1599|1597.8|1598.9|1597.7|0
1654510170000|2022-06-06 10:09:30|1599|1597.8|1599|1597.8|1599|1597.8|1599|1597.8|0
1654510180000|2022-06-06 10:09:40|1599.1|1597.9|1599.1|1597.9|1599.2|1598|1599.1|1597.9|1
1654510200000|2022-06-06 10:10:00|1599|1597.8|1599.1|1597.9|1599.1|1597.9|1599|1597.8|0
1654510210000|2022-06-06 10:10:10|1599|1597.8|1599.3|1598.1|1599.3|1598.1|1599|1597.8|1
1654510240000|2022-06-06 10:10:40|1599.2|1598|1599.2|1598|1599.3|1598.1|1599.2|1598|0
1654510250000|2022-06-06 10:10:50|1599.3|1598.1|1599.3|1598.1|1599.3|1598.1|1599.3|1598.1|0
1654510310000|2022-06-06 10:11:50|1599.5|1598.3|1599.5|1598.3|1599.5|1598.3|1599.5|1598.3|3
1654510330000|2022-06-06 10:12:10|1599.4|1598.2|1599.2|1598|1599.4|1598.2|1599.2|1598|1
1654510340000|2022-06-06 10:12:20|1599.3|1598.1|1599.2|1598|1599.3|1598.1|1599.2|1598|0
1654510350000|2022-06-06 10:12:30|1599.1|1597.9|1599.1|1597.9|1599.1|1597.9|1599.1|1597.9|1
1654510360000|2022-06-06 10:12:40|1599.3|1598.1|1599.5|1598.3|1599.5|1598.3|1599.3|1598.1|2
1654510380000|2022-06-06 10:13:00|1599.4|1598.2|1599.4|1598.2|1599.4|1598.2|1599.4|1598.2|0
1654510390000|2022-06-06 10:13:10|1599.3|1598.1|1599.3|1598.1|1599.3|1598.1|1599.3|1598.1|2
1654510420000|2022-06-06 10:13:40|1599.2|1598|1599.3|1598.1|1599.3|1598.1|1599.2|1598|2
1654510440000|2022-06-06 10:14:00|1599.1|1597.9|1599.1|1597.9|1599.1|1597.9|1599.1|1597.9|1
1654510450000|2022-06-06 10:14:10|1599|1597.8|1599.1|1597.9|1599.1|1597.9|1599|1597.8|0
1654510500000|2022-06-06 10:15:00|1598.9|1597.7|1599|1597.8|1599.2|1598|1598.9|1597.7|0
1654510510000|2022-06-06 10:15:10|1598.8|1597.6|1598.7|1597.5|1598.8|1597.6|1598.7|1597.5|6
1654510520000|2022-06-06 10:15:20|1598.8|1597.6|1598.8|1597.6|1598.8|1597.6|1598.8|1597.6|2
1654510530000|2022-06-06 10:15:30|1598.9|1597.7|1598.9|1597.7|1598.9|1597.7|1598.9|1597.7|0
1654510550000|2022-06-06 10:15:50|||||||||1
1654510580000|2022-06-06 10:16:20|1599.1|1597.9|1599.1|1597.9|1599.1|1597.9|1599|1597.8|0
1654510590000|2022-06-06 10:16:30|1599.2|1598|1599.2|1598|1599.2|1598|1599.2|1598|5
1654510650000|2022-06-06 10:17:30|1599.6|1598.4|1599.5|1598.3|1599.6|1598.4|1599.5|1598.3|7
1654510680000|2022-06-06 10:18:00|1599.6|1598.4|1600|1598.8|1600|1598.8|1599.6|1598.4|8
1654510690000|2022-06-06 10:18:10|1600.1|1598.9|1600.1|1598.9|1600.1|1598.9|1600|1598.8|0
1654510700000|2022-06-06 10:18:20|1600|1598.8|1600|1598.8|1600|1598.8|1600|1598.8|1
1654510710000|2022-06-06 10:18:30|1599.9|1598.7|1599.9|1598.7|1599.9|1598.7|1599.9|1598.7|0
1654510720000|2022-06-06 10:18:40|||||||||10
1654510730000|2022-06-06 10:18:50|||||||||2
1654510740000|2022-06-06 10:19:00|1600|1598.8|1600.5|1599.3|1600.5|1599.3|1600|1598.8|9
1654510750000|2022-06-06 10:19:10|||||||||25
1654510760000|2022-06-06 10:19:20|1600.4|1599.2|1600.4|1599.2|1600.4|1599.2|1600.4|1599.2|2
1654510770000|2022-06-06 10:19:30|1600.5|1599.3|1600.5|1599.3|1600.5|1599.3|1600.5|1599.3|0
1654510790000|2022-06-06 10:19:50|1600.4|1599.2|1600.4|1599.2|1600.4|1599.2|1600.4|1599.2|1
1654510810000|2022-06-06 10:20:10|1600|1598.8|1600|1598.8|1600|1598.8|1600|1598.8|1
1654510820000|2022-06-06 10:20:20|1600.1|1598.9|1600.2|1599|1600.3|1599.1|1600|1598.8|1
1654510830000|2022-06-06 10:20:30|||||||||1
1654510840000|2022-06-06 10:20:40|1600.1|1598.9|1600|1598.8|1600.2|1599|1600|1598.8|5
1654510850000|2022-06-06 10:20:50|1600.1|1598.9|1600|1598.8|1600.1|1598.9|1600|1598.8|2
1654510860000|2022-06-06 10:21:00|1600.2|1599|1600.2|1599|1600.2|1599|1600.2|1599|1
1654510880000|2022-06-06 10:21:20|1600.1|1598.9|1600|1598.8|1600.1|1598.9|1600|1598.8|0
1654510890000|2022-06-06 10:21:30|1599.9|1598.7|1599.9|1598.7|1599.9|1598.7|1599.9|1598.7|1
1654510900000|2022-06-06 10:21:40|1599.8|1598.6|1599.8|1598.6|1599.8|1598.6|1599.8|1598.6|0
1654510920000|2022-06-06 10:22:00|1600|1598.8|1599.9|1598.7|1600|1598.8|1599.9|1598.7|1
1654510950000|2022-06-06 10:22:30|1600|1598.8|1599.9|1598.7|1600|1598.8|1599.9|1598.7|0
1654510960000|2022-06-06 10:22:40|1600|1598.8|1600|1598.8|1600|1598.8|1599.9|1598.7|2
1654510970000|2022-06-06 10:22:50|1599.9|1598.7|1599.9|1598.7|1600|1598.8|1599.9|1598.7|0
1654510980000|2022-06-06 10:23:00|1600|1598.8|1600|1598.8|1600|1598.8|1600|1598.8|1
1654511000000|2022-06-06 10:23:20|1599.9|1598.7|1599.9|1598.7|1599.9|1598.7|1599.9|1598.7|0
1654511010000|2022-06-06 10:23:30|1600|1598.8|1599.9|1598.7|1600|1598.8|1599.9|1598.7|0
1654511040000|2022-06-06 10:24:00|1600|1598.8|1600|1598.8|1600|1598.8|1600|1598.8|0
1654511060000|2022-06-06 10:24:20|1600.2|1599|1600.2|1599|1600.2|1599|1600.2|1599|1
1654511070000|2022-06-06 10:24:30|1600.3|1599.1|1600.4|1599.2|1600.4|1599.2|1600.3|1599.1|0
1654511080000|2022-06-06 10:24:40|1600.5|1599.3|1600.5|1599.3|1600.5|1599.3|1600.5|1599.3|0
1654511090000|2022-06-06 10:24:50|1600.4|1599.2|1600.4|1599.2|1600.4|1599.2|1600.4|1599.2|8
1654511100000|2022-06-06 10:25:00|1600.5|1599.3|1600.4|1599.2|1600.6|1599.4|1600.4|1599.2|4
1654511110000|2022-06-06 10:25:10|1600.6|1599.4|1600.6|1599.4|1600.6|1599.4|1600.5|1599.3|1
1654511120000|2022-06-06 10:25:20|||||||||1
1654511140000|2022-06-06 10:25:40|1600.5|1599.3|1600.4|1599.2|1600.5|1599.3|1600.4|1599.2|0
1654511150000|2022-06-06 10:25:50|||||||||4
1654511160000|2022-06-06 10:26:00|1600.7|1599.5|1600.7|1599.5|1600.7|1599.5|1600.7|1599.5|2
1654511190000|2022-06-06 10:26:30|1601.1|1599.9|1601.2|1600|1601.2|1600|1601.1|1599.9|5
1654511200000|2022-06-06 10:26:40|1601|1599.8|1601|1599.8|1601|1599.8|1601|1599.8|5
1654511210000|2022-06-06 10:26:50|1600.9|1599.7|1600.9|1599.7|1600.9|1599.7|1600.9|1599.7|1
1654511220000|2022-06-06 10:27:00|1601.1|1599.9|1600.9|1599.7|1601.2|1600|1600.9|1599.7|7
1654511230000|2022-06-06 10:27:10|1600.8|1599.6|1600.7|1599.5|1600.8|1599.6|1600.7|1599.5|1
1654511240000|2022-06-06 10:27:20|1600.9|1599.7|1600.9|1599.7|1600.9|1599.7|1600.9|1599.7|1
1654511260000|2022-06-06 10:27:40|1600.8|1599.6|1600.7|1599.5|1600.8|1599.6|1600.7|1599.5|0
1654511270000|2022-06-06 10:27:50|1600.5|1599.3|1600.5|1599.3|1600.5|1599.3|1600.5|1599.3|1
1654511280000|2022-06-06 10:28:00|1600.4|1599.2|1600.4|1599.2|1600.4|1599.2|1600.4|1599.2|0
1654511290000|2022-06-06 10:28:10|1600.2|1599|1600.4|1599.2|1600.4|1599.2|1600.2|1599|1
1654511310000|2022-06-06 10:28:30|1600.5|1599.3|1600.6|1599.4|1600.6|1599.4|1600.5|1599.3|0
1654511320000|2022-06-06 10:28:40|1600.7|1599.5|1600.7|1599.5|1600.7|1599.5|1600.7|1599.5|0
1654511360000|2022-06-06 10:29:20|1600.8|1599.6|1600.8|1599.6|1600.8|1599.6|1600.8|1599.6|1
1654511370000|2022-06-06 10:29:30|1600.7|1599.5|1600.7|1599.5|1600.8|1599.6|1600.7|1599.5|0
1654511430000|2022-06-06 10:30:30|||||||||1
1654511450000|2022-06-06 10:30:50|1600.6|1599.4|1600.4|1599.2|1600.6|1599.4|1600.4|1599.2|1
1654511460000|2022-06-06 10:31:00|1600.5|1599.3|1600.6|1599.4|1600.6|1599.4|1600.5|1599.3|1
1654511470000|2022-06-06 10:31:10|1600.7|1599.5|1600.6|1599.4|1600.7|1599.5|1600.6|1599.4|0
1654511490000|2022-06-06 10:31:30|1600.7|1599.5|1600.6|1599.4|1600.7|1599.5|1600.6|1599.4|0
1654511520000|2022-06-06 10:32:00|||||||||1
1654511530000|2022-06-06 10:32:10|1600.4|1599.2|1600.4|1599.2|1600.4|1599.2|1600.4|1599.2|3
1654511540000|2022-06-06 10:32:20|1600.3|1599.1|1600.3|1599.1|1600.3|1599.1|1600.2|1599|0
1654511570000|2022-06-06 10:32:50|1600.2|1599|1600.2|1599|1600.2|1599|1600.2|1599|0
1654511580000|2022-06-06 10:33:00|||||||||1
1654511640000|2022-06-06 10:34:00|1600|1598.8|1600|1598.8|1600|1598.8|1600|1598.8|3
1654511650000|2022-06-06 10:34:10|1600.1|1598.9|1600.1|1598.9|1600.1|1598.9|1600.1|1598.9|1
1654511670000|2022-06-06 10:34:30|1600.2|1599|1600.2|1599|1600.2|1599|1600.2|1599|1
1654511700000|2022-06-06 10:35:00|1600.3|1599.1|1600.2|1599|1600.3|1599.1|1600.2|1599|1
1654511710000|2022-06-06 10:35:10|1600.7|1599.5|1600.6|1599.4|1600.7|1599.5|1600.6|1599.4|10
1654511760000|2022-06-06 10:36:00|1600.8|1599.6|1600.6|1599.4|1600.8|1599.6|1600.6|1599.4|1
1654511780000|2022-06-06 10:36:20|1600.8|1599.6|1600.6|1599.4|1600.8|1599.6|1600.6|1599.4|0
1654511800000|2022-06-06 10:36:40|1601.1|1599.9|1601.1|1599.9|1601.1|1599.9|1601.1|1599.9|75
1654511820000|2022-06-06 10:37:00|1600.9|1599.7|1600.9|1599.7|1601.1|1599.9|1600.9|1599.7|4
1654511830000|2022-06-06 10:37:10|1601.1|1599.9|1601|1599.8|1601.1|1599.9|1601|1599.8|0
1654511840000|2022-06-06 10:37:20|1601.1|1599.9|1601|1599.8|1601.1|1599.9|1601|1599.8|0
1654511850000|2022-06-06 10:37:30|1600.9|1599.7|1600.6|1599.4|1600.9|1599.7|1600.6|1599.4|3
1654511860000|2022-06-06 10:37:40|1600.7|1599.5|1600.6|1599.4|1600.7|1599.5|1600.6|1599.4|1
1654511870000|2022-06-06 10:37:50|1600.7|1599.5|1600.7|1599.5|1600.7|1599.5|1600.7|1599.5|1
1654511890000|2022-06-06 10:38:10|1600.6|1599.4|1600.6|1599.4|1600.6|1599.4|1600.6|1599.4|1
1654511900000|2022-06-06 10:38:20|1600.3|1599.1|1600.3|1599.1|1600.3|1599.1|1600.3|1599.1|2
1654511930000|2022-06-06 10:38:50|1600.4|1599.2|1600.2|1599|1600.4|1599.2|1600.2|1599|4
1654511940000|2022-06-06 10:39:00|1600.3|1599.1|1600.2|1599|1600.3|1599.1|1600.2|1599|0
1654511950000|2022-06-06 10:39:10|1600.3|1599.1|1600.3|1599.1|1600.3|1599.1|1600.3|1599.1|0
1654511960000|2022-06-06 10:39:20|1600.2|1599|1600.1|1598.9|1600.2|1599|1600|1598.8|1
1654511990000|2022-06-06 10:39:50|1599.9|1598.7|1599.9|1598.7|1599.9|1598.7|1599.9|1598.7|1
1654512000000|2022-06-06 10:40:00|1599.8|1598.6|1599.9|1598.7|1600|1598.8|1599.7|1598.5|2
1654512010000|2022-06-06 10:40:10|1600|1598.8|1600.2|1599|1600.2|1599|1600|1598.8|0
1654512030000|2022-06-06 10:40:30|1600.3|1599.1|1600.3|1599.1|1600.3|1599.1|1600.3|1599.1|0
1654512050000|2022-06-06 10:40:50|||||||||3
1654512060000|2022-06-06 10:41:00|1600.2|1599|1600.2|1599|1600.2|1599|1600.2|1599|3
1654512070000|2022-06-06 10:41:10|1600.3|1599.1|1600.1|1598.9|1600.3|1599.1|1600|1598.8|17
1654512090000|2022-06-06 10:41:30|1600.2|1599|1600.2|1599|1600.2|1599|1600.2|1599|0
1654512110000|2022-06-06 10:41:50|1600.3|1599.1|1600.3|1599.1|1600.3|1599.1|1600.3|1599.1|0
1654512140000|2022-06-06 10:42:20|1600.1|1598.9|1600.2|1599|1600.2|1599|1600.1|1598.9|3
1654512160000|2022-06-06 10:42:40|1600.1|1598.9|1600.1|1598.9|1600.1|1598.9|1600.1|1598.9|0
1654512180000|2022-06-06 10:43:00|1600.2|1599|1600.2|1599|1600.2|1599|1600.2|1599|0
1654512190000|2022-06-06 10:43:10|1600|1598.8|1600.2|1599|1600.2|1599|1600|1598.8|0
1654512240000|2022-06-06 10:44:00|1600|1598.8|1600|1598.8|1600|1598.8|1600|1598.8|1
1654512280000|2022-06-06 10:44:40|1599.8|1598.6|1599.8|1598.6|1599.8|1598.6|1599.8|1598.6|1
1654512290000|2022-06-06 10:44:50|||||||||1
1654512300000|2022-06-06 10:45:00|1599.7|1598.5|1599.7|1598.5|1599.7|1598.5|1599.5|1598.3|3
1654512310000|2022-06-06 10:45:10|1599.6|1598.4|1599.7|1598.5|1599.7|1598.5|1599.6|1598.4|0
1654512350000|2022-06-06 10:45:50|||||||||2
1654512360000|2022-06-06 10:46:00|1599.5|1598.3|1599.5|1598.3|1599.5|1598.3|1599.5|1598.3|3
1654512380000|2022-06-06 10:46:20|1599.7|1598.5|1599.7|1598.5|1599.7|1598.5|1599.7|1598.5|0
1654512410000|2022-06-06 10:46:50|1599.5|1598.3|1599.7|1598.5|1599.7|1598.5|1599.5|1598.3|0
1654512420000|2022-06-06 10:47:00|||||||||5
1654512430000|2022-06-06 10:47:10|1599.8|1598.6|1599.9|1598.7|1599.9|1598.7|1599.8|1598.6|0
1654512450000|2022-06-06 10:47:30|||||||||1
1654512470000|2022-06-06 10:47:50|||||||||1
1654512540000|2022-06-06 10:49:00|||||||||1
1654512550000|2022-06-06 10:49:10|1599.8|1598.6|1599.9|1598.7|1599.9|1598.7|1599.8|1598.6|6
1654512560000|2022-06-06 10:49:20|1599.7|1598.5|1599.7|1598.5|1599.7|1598.5|1599.7|1598.5|3
1654512570000|2022-06-06 10:49:30|1599.8|1598.6|1599.8|1598.6|1599.8|1598.6|1599.8|1598.6|0
1654512580000|2022-06-06 10:49:40|1599.9|1598.7|1599.8|1598.6|1599.9|1598.7|1599.8|1598.6|1
1654512590000|2022-06-06 10:49:50|1599.7|1598.5|1599.7|1598.5|1599.8|1598.6|1599.7|1598.5|2
1654512620000|2022-06-06 10:50:20|||||||||3
1654512640000|2022-06-06 10:50:40|1599.8|1598.6|1599.8|1598.6|1599.8|1598.6|1599.8|1598.6|0
1654512660000|2022-06-06 10:51:00|1599.7|1598.5|1599.7|1598.5|1599.7|1598.5|1599.7|1598.5|0
1654512670000|2022-06-06 10:51:10|1599.6|1598.4|1599.4|1598.2|1599.6|1598.4|1599.4|1598.2|5
1654512690000|2022-06-06 10:51:30|1599.5|1598.3|1599.4|1598.2|1599.5|1598.3|1599.3|1598.1|1
1654512700000|2022-06-06 10:51:40|1599.3|1598.1|1599.3|1598.1|1599.3|1598.1|1599.3|1598.1|0
1654512720000|2022-06-06 10:52:00|1599.4|1598.2|1599.3|1598.1|1599.4|1598.2|1599.3|1598.1|1
1654512730000|2022-06-06 10:52:10|1599.2|1598|1599.3|1598.1|1599.3|1598.1|1599.2|1598|8
1654512740000|2022-06-06 10:52:20|1599.1|1597.9|1599.1|1597.9|1599.1|1597.9|1599.1|1597.9|10
1654512750000|2022-06-06 10:52:30|1599|1597.8|1599|1597.8|1599|1597.8|1599|1597.8|10
1654512760000|2022-06-06 10:52:40|1598.9|1597.7|1598.9|1597.7|1598.9|1597.7|1598.9|1597.7|0
1654512770000|2022-06-06 10:52:50|1599|1597.8|1599|1597.8|1599|1597.8|1599|1597.8|2
1654512790000|2022-06-06 10:53:10|||||||||2
1654512800000|2022-06-06 10:53:20|1599.1|1597.9|1599.1|1597.9|1599.1|1597.9|1599.1|1597.9|0
1654512820000|2022-06-06 10:53:40|1599.2|1598|1599.2|1598|1599.2|1598|1599.2|1598|0
1654512860000|2022-06-06 10:54:20|1599.1|1597.9|1598.6|1597.4|1599.1|1597.9|1598.6|1597.4|11
1654512880000|2022-06-06 10:54:40|1598.7|1597.5|1598.8|1597.6|1598.9|1597.7|1598.7|1597.5|4
1654512890000|2022-06-06 10:54:50|1598.9|1597.7|1598.9|1597.7|1598.9|1597.7|1598.9|1597.7|0
1654512900000|2022-06-06 10:55:00|||||||||1
1654512920000|2022-06-06 10:55:20|||||||||1
1654513010000|2022-06-06 10:56:50|||||||||1
1654513020000|2022-06-06 10:57:00|||||||||1
1654513040000|2022-06-06 10:57:20|1599|1597.8|1599|1597.8|1599|1597.8|1599|1597.8|8
1654513050000|2022-06-06 10:57:30|1598.9|1597.7|1598.9|1597.7|1598.9|1597.7|1598.9|1597.7|0
1654513080000|2022-06-06 10:58:00|1598.7|1597.5|1598.7|1597.5|1598.7|1597.5|1598.7|1597.5|2
1654513090000|2022-06-06 10:58:10|1598.8|1597.6|1598.8|1597.6|1598.8|1597.6|1598.8|1597.6|4
1654513100000|2022-06-06 10:58:20|1598.9|1597.7|1598.9|1597.7|1598.9|1597.7|1598.9|1597.7|0
1654513110000|2022-06-06 10:58:30|1598.8|1597.6|1598.8|1597.6|1598.8|1597.6|1598.8|1597.6|3
1654513140000|2022-06-06 10:59:00|1598.9|1597.7|1598.9|1597.7|1598.9|1597.7|1598.9|1597.7|0
1654513150000|2022-06-06 10:59:10|1599|1597.8|1599.1|1597.9|1599.1|1597.9|1599|1597.8|0
1654513160000|2022-06-06 10:59:20|1598.9|1597.7|1598.9|1597.7|1598.9|1597.7|1598.9|1597.7|2
1654513190000|2022-06-06 10:59:50|1599|1597.8|1599.1|1597.9|1599.1|1597.9|1599|1597.8|1
1654513200000|2022-06-06 11:00:00|1599|1597.8|1599|1597.8|1599|1597.8|1599|1597.8|1
1654513210000|2022-06-06 11:00:10|1598.9|1597.7|1598.8|1597.6|1598.9|1597.7|1598.8|1597.6|0
1654513220000|2022-06-06 11:00:20|1598.9|1597.7|1598.9|1597.7|1598.9|1597.7|1598.9|1597.7|0
1654513230000|2022-06-06 11:00:30|1598.8|1597.6|1598.8|1597.6|1598.8|1597.6|1598.8|1597.6|2
1654513240000|2022-06-06 11:00:40|1598.7|1597.5|1598.6|1597.4|1598.7|1597.5|1598.5|1597.3|2
1654513250000|2022-06-06 11:00:50|1598.5|1597.3|1598.4|1597.2|1598.5|1597.3|1598.4|1597.2|0
1654513260000|2022-06-06 11:01:00|1598.5|1597.3|1598.6|1597.4|1598.6|1597.4|1598.5|1597.3|1
1654513270000|2022-06-06 11:01:10|1598.9|1597.7|1598.9|1597.7|1598.9|1597.7|1598.8|1597.6|3
1654513280000|2022-06-06 11:01:20|1599|1597.8|1599.1|1597.9|1599.1|1597.9|1599|1597.8|0
1654513320000|2022-06-06 11:02:00|||||||||1
1654513330000|2022-06-06 11:02:10|||||||||1
1654513340000|2022-06-06 11:02:20|1599|1597.8|1598.8|1597.6|1599|1597.8|1598.8|1597.6|1
1654513350000|2022-06-06 11:02:30|1598.9|1597.7|1599.2|1598|1599.3|1598.1|1598.8|1597.6|5
1654513370000|2022-06-06 11:02:50|1599.1|1597.9|1599|1597.8|1599.1|1597.9|1599|1597.8|0
1654513400000|2022-06-06 11:03:20|1599.2|1598|1599.2|1598|1599.2|1598|1599.2|1598|0
1654513410000|2022-06-06 11:03:30|||||||||1
1654513430000|2022-06-06 11:03:50|1599|1597.8|1598.7|1597.5|1599|1597.8|1598.7|1597.5|2
1654513470000|2022-06-06 11:04:30|1598.6|1597.4|1598.5|1597.3|1598.7|1597.5|1598.3|1597.1|5
1654513480000|2022-06-06 11:04:40|||||||||6
1654513490000|2022-06-06 11:04:50|1598.4|1597.2|1598.4|1597.2|1598.4|1597.2|1598.3|1597.1|7
1654513510000|2022-06-06 11:05:10|1598.3|1597.1|1598.5|1597.3|1598.5|1597.3|1598.3|1597.1|0
1654513530000|2022-06-06 11:05:30|1598.4|1597.2|1598.2|1597|1598.4|1597.2|1598|1596.8|35
1654513540000|2022-06-06 11:05:40|1598|1596.8|1598|1596.8|1598|1596.8|1598|1596.8|0
1654513550000|2022-06-06 11:05:50|1597.9|1596.7|1597.9|1596.7|1597.9|1596.7|1597.9|1596.7|0
1654513560000|2022-06-06 11:06:00|1598|1596.8|1598.1|1596.9|1598.1|1596.9|1598|1596.8|5
1654513570000|2022-06-06 11:06:10|1598|1596.8|1597.8|1596.6|1598.1|1596.9|1597.8|1596.6|20
1654513590000|2022-06-06 11:06:30|1598|1596.8|1597.9|1596.7|1598|1596.8|1597.9|1596.7|2
1654513600000|2022-06-06 11:06:40|1597.8|1596.6|1597.6|1596.4|1597.8|1596.6|1597.6|1596.4|19
1654513610000|2022-06-06 11:06:50|1597.5|1596.3|1597.3|1596.1|1597.5|1596.3|1597.3|1596.1|6
1654513620000|2022-06-06 11:07:00|1597.2|1596|1597.3|1596.1|1597.3|1596.1|1597.1|1595.9|8
1654513630000|2022-06-06 11:07:10|||||||||8
1654513650000|2022-06-06 11:07:30|1597.5|1596.3|1597.5|1596.3|1597.5|1596.3|1597.3|1596.1|3
1654513670000|2022-06-06 11:07:50|1597.6|1596.4|1597.6|1596.4|1597.6|1596.4|1597.6|1596.4|0
1654513680000|2022-06-06 11:08:00|1597.5|1596.3|1597.5|1596.3|1597.5|1596.3|1597.5|1596.3|1
1654513690000|2022-06-06 11:08:10|1597.6|1596.4|1597.6|1596.4|1597.6|1596.4|1597.6|1596.4|1
1654513710000|2022-06-06 11:08:30|1597.8|1596.6|1598|1596.8|1598|1596.8|1597.8|1596.6|1
1654513720000|2022-06-06 11:08:40|1598.1|1596.9|1598|1596.8|1598.1|1596.9|1598|1596.8|0
1654513740000|2022-06-06 11:09:00|1597.9|1596.7|1597.8|1596.6|1597.9|1596.7|1597.7|1596.5|3
1654513770000|2022-06-06 11:09:30|1597.7|1596.5|1597.7|1596.5|1597.7|1596.5|1597.7|1596.5|0
1654513780000|2022-06-06 11:09:40|1597.8|1596.6|1597.8|1596.6|1597.8|1596.6|1597.8|1596.6|0
1654513800000|2022-06-06 11:10:00|1597.7|1596.5|1597.7|1596.5|1597.7|1596.5|1597.7|1596.5|0
1654513840000|2022-06-06 11:10:40|1597.6|1596.4|1597.7|1596.5|1597.7|1596.5|1597.6|1596.4|1
1654513850000|2022-06-06 11:10:50|1597.6|1596.4|1597.6|1596.4|1597.7|1596.5|1597.6|1596.4|0
1654513890000|2022-06-06 11:11:30|1597.3|1596.1|1597.3|1596.1|1597.3|1596.1|1597.3|1596.1|1
1654513900000|2022-06-06 11:11:40|||||||||1
1654513910000|2022-06-06 11:11:50|1597.6|1596.4|1597.7|1596.5|1597.7|1596.5|1597.6|1596.4|4
1654513920000|2022-06-06 11:12:00|1597.6|1596.4|1597.6|1596.4|1597.6|1596.4|1597.6|1596.4|0
1654513940000|2022-06-06 11:12:20|1597.5|1596.3|1597.6|1596.4|1597.6|1596.4|1597.5|1596.3|0
1654513950000|2022-06-06 11:12:30|1597.4|1596.2|1597.1|1595.9|1597.4|1596.2|1597|1595.8|4
1654513960000|2022-06-06 11:12:40|1597|1595.8|1597|1595.8|1597|1595.8|1597|1595.8|0
1654513990000|2022-06-06 11:13:10|1597.1|1595.9|1597.3|1596.1|1597.3|1596.1|1597.1|1595.9|1
1654514000000|2022-06-06 11:13:20|1597.2|1596|1597.1|1595.9|1597.2|1596|1597.1|1595.9|3
1654514010000|2022-06-06 11:13:30|1597.2|1596|1597.3|1596.1|1597.3|1596.1|1597.2|1596|0
1654514020000|2022-06-06 11:13:40|1597.4|1596.2|1597.4|1596.2|1597.6|1596.4|1597.4|1596.2|2
1654514030000|2022-06-06 11:13:50|||||||||1
1654514040000|2022-06-06 11:14:00|1597.3|1596.1|1597.4|1596.2|1597.4|1596.2|1597.3|1596.1|2
1654514050000|2022-06-06 11:14:10|1597|1595.8|1596.9|1595.7|1597|1595.8|1596.9|1595.7|4
1654514060000|2022-06-06 11:14:20|1597|1595.8|1596.8|1595.6|1597.1|1595.9|1596.8|1595.6|1
1654514070000|2022-06-06 11:14:30|1596.9|1595.7|1596.9|1595.7|1596.9|1595.7|1596.9|1595.7|2
1654514080000|2022-06-06 11:14:40|1596.8|1595.6|1596.8|1595.6|1596.8|1595.6|1596.8|1595.6|0
1654514100000|2022-06-06 11:15:00|1596.9|1595.7|1596.6|1595.4|1596.9|1595.7|1596.6|1595.4|7
1654514110000|2022-06-06 11:15:10|||||||||3
1654514130000|2022-06-06 11:15:30|1596.4|1595.2|1596.4|1595.2|1596.4|1595.2|1596.4|1595.2|6
1654514140000|2022-06-06 11:15:40|1596.3|1595.1|1596.3|1595.1|1596.3|1595.1|1596.3|1595.1|0
1654514150000|2022-06-06 11:15:50|1596.6|1595.4|1596.3|1595.1|1596.6|1595.4|1596.3|1595.1|6
1654514170000|2022-06-06 11:16:10|1596.5|1595.3|1596.6|1595.4|1596.6|1595.4|1596.5|1595.3|2
1654514190000|2022-06-06 11:16:30|1596.5|1595.3|1596.6|1595.4|1596.6|1595.4|1596.5|1595.3|0
1654514210000|2022-06-06 11:16:50|1596.5|1595.3|1596.6|1595.4|1596.6|1595.4|1596.5|1595.3|0
1654514220000|2022-06-06 11:17:00|1596.8|1595.6|1596.8|1595.6|1596.9|1595.7|1596.8|1595.6|6
1654514260000|2022-06-06 11:17:40|1596.6|1595.4|1596.7|1595.5|1596.8|1595.6|1596.6|1595.4|4
1654514270000|2022-06-06 11:17:50|1596.6|1595.4|1596.6|1595.4|1596.6|1595.4|1596.6|1595.4|0
1654514280000|2022-06-06 11:18:00|||||||||1
1654514290000|2022-06-06 11:18:10|1596.5|1595.3|1596.6|1595.4|1596.6|1595.4|1596.5|1595.3|0
1654514300000|2022-06-06 11:18:20|1596.5|1595.3|1596.4|1595.2|1596.6|1595.4|1596.4|1595.2|1
1654514310000|2022-06-06 11:18:30|1596.3|1595.1|1596.3|1595.1|1596.4|1595.2|1596.3|1595.1|15
1654514330000|2022-06-06 11:18:50|1596.4|1595.2|1596.4|1595.2|1596.4|1595.2|1596.4|1595.2|1
1654514340000|2022-06-06 11:19:00|1596.3|1595.1|1596.3|1595.1|1596.3|1595.1|1596.3|1595.1|1
1654514350000|2022-06-06 11:19:10|1596.5|1595.3|1596.6|1595.4|1596.6|1595.4|1596.5|1595.3|1
1654514360000|2022-06-06 11:19:20|1596.3|1595.1|1596.2|1595|1596.3|1595.1|1596.2|1595|3
1654514380000|2022-06-06 11:19:40|1596.3|1595.1|1596.3|1595.1|1596.3|1595.1|1596.3|1595.1|0
1654514390000|2022-06-06 11:19:50|||||||||1
1654514400000|2022-06-06 11:20:00|1596.2|1595|1596.2|1595|1596.3|1595.1|1596.2|1595|4
1654514410000|2022-06-06 11:20:10|1596.3|1595.1|1596.3|1595.1|1596.3|1595.1|1596.3|1595.1|0
1654514420000|2022-06-06 11:20:20|1596.2|1595|1596.2|1595|1596.3|1595.1|1596.2|1595|1
1654514430000|2022-06-06 11:20:30|1596.3|1595.1|1596.6|1595.4|1596.6|1595.4|1596.2|1595|2
1654514440000|2022-06-06 11:20:40|1596.4|1595.2|1596.3|1595.1|1596.4|1595.2|1596.3|1595.1|1
1654514450000|2022-06-06 11:20:50|||||||||1
1654514460000|2022-06-06 11:21:00|1596.2|1595|1596.3|1595.1|1596.3|1595.1|1596.2|1595|7
1654514470000|2022-06-06 11:21:10|1596.5|1595.3|1596.6|1595.4|1596.6|1595.4|1596.5|1595.3|4
1654514480000|2022-06-06 11:21:20|1596.7|1595.5|1596.9|1595.7|1596.9|1595.7|1596.7|1595.5|2
1654514490000|2022-06-06 11:21:30|1597|1595.8|1596.9|1595.7|1597|1595.8|1596.6|1595.4|4
1654514500000|2022-06-06 11:21:40|1597|1595.8|1597|1595.8|1597.1|1595.9|1597|1595.8|3
1654514520000|2022-06-06 11:22:00|1596.9|1595.7|1596.6|1595.4|1596.9|1595.7|1596.6|1595.4|1
1654514530000|2022-06-06 11:22:10|1596.8|1595.6|1596.8|1595.6|1596.8|1595.6|1596.8|1595.6|1
1654514540000|2022-06-06 11:22:20|||||||||20
1654514550000|2022-06-06 11:22:30|1596.7|1595.5|1596.9|1595.7|1596.9|1595.7|1596.7|1595.5|0
1654514570000|2022-06-06 11:22:50|1596.8|1595.6|1596.8|1595.6|1596.8|1595.6|1596.8|1595.6|0
1654514580000|2022-06-06 11:23:00|1596.9|1595.7|1596.8|1595.6|1596.9|1595.7|1596.8|1595.6|1
1654514590000|2022-06-06 11:23:10|1596.7|1595.5|1596.7|1595.5|1596.7|1595.5|1596.7|1595.5|40
1654514600000|2022-06-06 11:23:20|1596.8|1595.6|1596.7|1595.5|1596.8|1595.6|1596.7|1595.5|0
1654514610000|2022-06-06 11:23:30|1596.8|1595.6|1596.7|1595.5|1596.8|1595.6|1596.6|1595.4|0
1654514620000|2022-06-06 11:23:40|1596.6|1595.4|1596.7|1595.5|1596.7|1595.5|1596.6|1595.4|0
1654514630000|2022-06-06 11:23:50|1596.6|1595.4|1596.6|1595.4|1596.6|1595.4|1596.5|1595.3|2
1654514640000|2022-06-06 11:24:00|||||||||1
1654514650000|2022-06-06 11:24:10|1596.9|1595.7|1597.1|1595.9|1597.3|1596.1|1596.9|1595.7|15
1654514660000|2022-06-06 11:24:20|1597.2|1596|1597.2|1596|1597.2|1596|1597.2|1596|0
1654514670000|2022-06-06 11:24:30|1597.3|1596.1|1597.4|1596.2|1597.4|1596.2|1597.3|1596.1|5
1654514680000|2022-06-06 11:24:40|1597.3|1596.1|1597.4|1596.2|1597.4|1596.2|1597.3|1596.1|0
1654514710000|2022-06-06 11:25:10|1597.3|1596.1|1597.2|1596|1597.4|1596.2|1597.2|1596|1
1654514720000|2022-06-06 11:25:20|1597.1|1595.9|1597|1595.8|1597.1|1595.9|1596.9|1595.7|2
1654514730000|2022-06-06 11:25:30|1597.3|1596.1|1597.3|1596.1|1597.3|1596.1|1597.3|1596.1|3
1654514760000|2022-06-06 11:26:00|1597.2|1596|1597.1|1595.9|1597.2|1596|1597.1|1595.9|1
1654514770000|2022-06-06 11:26:10|1597.2|1596|1597.1|1595.9|1597.2|1596|1597.1|1595.9|0
1654514780000|2022-06-06 11:26:20|1597|1595.8|1596.8|1595.6|1597|1595.8|1596.8|1595.6|1
1654514800000|2022-06-06 11:26:40|1597|1595.8|1597|1595.8|1597|1595.8|1597|1595.8|4
1654514810000|2022-06-06 11:26:50|1596.9|1595.7|1596.8|1595.6|1597|1595.8|1596.8|1595.6|0
1654514820000|2022-06-06 11:27:00|1596.9|1595.7|1597.1|1595.9|1597.1|1595.9|1596.8|1595.6|4
1654514860000|2022-06-06 11:27:40|1597|1595.8|1596.9|1595.7|1597|1595.8|1596.9|1595.7|0
1654514890000|2022-06-06 11:28:10|1596.7|1595.5|1596.4|1595.2|1596.7|1595.5|1596.4|1595.2|9
1654514900000|2022-06-06 11:28:20|1596.5|1595.3|1596.7|1595.5|1596.7|1595.5|1596.5|1595.3|0
1654514910000|2022-06-06 11:28:30|1596.6|1595.4|1596.6|1595.4|1596.8|1595.6|1596.6|1595.4|2
1654514920000|2022-06-06 11:28:40|1596.8|1595.6|1596.8|1595.6|1596.8|1595.6|1596.7|1595.5|2
1654514930000|2022-06-06 11:28:50|1596.9|1595.7|1596.9|1595.7|1596.9|1595.7|1596.9|1595.7|0
1654514940000|2022-06-06 11:29:00|1596.7|1595.5|1596.8|1595.6|1596.8|1595.6|1596.7|1595.5|3
1654514950000|2022-06-06 11:29:10|1596.7|1595.5|1596.8|1595.6|1596.8|1595.6|1596.7|1595.5|0
1654514970000|2022-06-06 11:29:30|1596.7|1595.5|1596.8|1595.6|1596.8|1595.6|1596.7|1595.5|0
1654514980000|2022-06-06 11:29:40|1596.7|1595.5|1596.7|1595.5|1596.9|1595.7|1596.6|1595.4|52
1654515000000|2022-06-06 11:30:00|1596.8|1595.6|1596.7|1595.5|1596.8|1595.6|1596.7|1595.5|2
1654515020000|2022-06-06 11:30:20|1597|1595.8|1597|1595.8|1597|1595.8|1597|1595.8|2
1654515030000|2022-06-06 11:30:30|1596.8|1595.6|1596.8|1595.6|1596.8|1595.6|1596.7|1595.5|0
1654515040000|2022-06-06 11:30:40|1596.7|1595.5|1596.7|1595.5|1596.7|1595.5|1596.7|1595.5|0
1654515050000|2022-06-06 11:30:50|1596.8|1595.6|1596.8|1595.6|1596.8|1595.6|1596.7|1595.5|0
1654515060000|2022-06-06 11:31:00|1596.7|1595.5|1596.8|1595.6|1597|1595.8|1596.7|1595.5|3
1654515070000|2022-06-06 11:31:10|1596.7|1595.5|1596.7|1595.5|1596.7|1595.5|1596.7|1595.5|1
1654515080000|2022-06-06 11:31:20|1596.8|1595.6|1596.8|1595.6|1596.8|1595.6|1596.8|1595.6|0
1654515090000|2022-06-06 11:31:30|1596.7|1595.5|1596.7|1595.5|1596.7|1595.5|1596.6|1595.4|4
1654515100000|2022-06-06 11:31:40|1597|1595.8|1596.8|1595.6|1597.1|1595.9|1596.8|1595.6|10
1654515110000|2022-06-06 11:31:50|1597|1595.8|1597.6|1596.4|1597.6|1596.4|1597|1595.8|16
1654515130000|2022-06-06 11:32:10|1597.5|1596.3|1597.5|1596.3|1597.5|1596.3|1597.5|1596.3|0
1654515140000|2022-06-06 11:32:20|1597.6|1596.4|1597.6|1596.4|1597.7|1596.5|1597.5|1596.3|2
1654515160000|2022-06-06 11:32:40|1597.5|1596.3|1597.3|1596.1|1597.5|1596.3|1597.3|1596.1|4
1654515170000|2022-06-06 11:32:50|1597.5|1596.3|1597.5|1596.3|1597.6|1596.4|1597.5|1596.3|0
1654515180000|2022-06-06 11:33:00|1597.6|1596.4|1597.4|1596.2|1597.6|1596.4|1597.3|1596.1|1
1654515190000|2022-06-06 11:33:10|1597.3|1596.1|1597.4|1596.2|1597.4|1596.2|1597.3|1596.1|0
1654515200000|2022-06-06 11:33:20|1597.3|1596.1|1597.3|1596.1|1597.3|1596.1|1597.3|1596.1|0
1654515220000|2022-06-06 11:33:40|||||||||10
1654515240000|2022-06-06 11:34:00|1597.2|1596|1597|1595.8|1597.2|1596|1597|1595.8|6
1654515250000|2022-06-06 11:34:10|1597.2|1596|1597.3|1596.1|1597.3|1596.1|1597.2|1596|2
1654515260000|2022-06-06 11:34:20|1597.2|1596|1597.3|1596.1|1597.3|1596.1|1597.2|1596|0
1654515270000|2022-06-06 11:34:30|1597.5|1596.3|1597.4|1596.2|1597.5|1596.3|1597.4|1596.2|0
1654515280000|2022-06-06 11:34:40|1597.5|1596.3|1597.4|1596.2|1597.5|1596.3|1597.3|1596.1|0
1654515300000|2022-06-06 11:35:00|1597.5|1596.3|1597.4|1596.2|1597.5|1596.3|1597.4|1596.2|0
1654515320000|2022-06-06 11:35:20|1597.3|1596.1|1597.3|1596.1|1597.3|1596.1|1597.3|1596.1|0
1654515330000|2022-06-06 11:35:30|||||||||3
1654515350000|2022-06-06 11:35:50|||||||||1
1654515360000|2022-06-06 11:36:00|1597.2|1596|1597.2|1596|1597.3|1596.1|1597.1|1595.9|1
1654515370000|2022-06-06 11:36:10|1597|1595.8|1597.2|1596|1597.2|1596|1597|1595.8|0
1654515380000|2022-06-06 11:36:20|1597.3|1596.1|1597.3|1596.1|1597.3|1596.1|1597.3|1596.1|0
1654515390000|2022-06-06 11:36:30|1597.4|1596.2|1597.4|1596.2|1597.4|1596.2|1597.4|1596.2|0
1654515400000|2022-06-06 11:36:40|1597.3|1596.1|1597.3|1596.1|1597.3|1596.1|1597.3|1596.1|1
1654515420000|2022-06-06 11:37:00|1597.4|1596.2|1597.3|1596.1|1597.4|1596.2|1597.3|1596.1|0
1654515440000|2022-06-06 11:37:20|1597.2|1596|1597.3|1596.1|1597.3|1596.1|1597.2|1596|0
1654515490000|2022-06-06 11:38:10|1597.2|1596|1597|1595.8|1597.2|1596|1597|1595.8|2
1654515540000|2022-06-06 11:39:00|1597.1|1595.9|1597.3|1596.1|1597.3|1596.1|1597.1|1595.9|11
1654515550000|2022-06-06 11:39:10|||||||||3
1654515560000|2022-06-06 11:39:20|1597.2|1596|1596.9|1595.7|1597.2|1596|1596.9|1595.7|4
1654515580000|2022-06-06 11:39:40|1597|1595.8|1597|1595.8|1597|1595.8|1597|1595.8|0
1654515600000|2022-06-06 11:40:00|1596.9|1595.7|1596.9|1595.7|1597|1595.8|1596.9|1595.7|0
1654515610000|2022-06-06 11:40:10|1597|1595.8|1597|1595.8|1597|1595.8|1597|1595.8|0
1654515620000|2022-06-06 11:40:20|1597.1|1595.9|1597.1|1595.9|1597.1|1595.9|1597|1595.8|2
1654515660000|2022-06-06 11:41:00|1597.2|1596|1597.2|1596|1597.2|1596|1597.2|1596|0
1654515670000|2022-06-06 11:41:10|1597.1|1595.9|1597.1|1595.9|1597.1|1595.9|1597.1|1595.9|0
1654515680000|2022-06-06 11:41:20|1597|1595.8|1596.9|1595.7|1597.1|1595.9|1596.9|1595.7|2
1654515700000|2022-06-06 11:41:40|1596.8|1595.6|1596.8|1595.6|1596.8|1595.6|1596.8|1595.6|2
1654515720000|2022-06-06 11:42:00|1596.7|1595.5|1596.5|1595.3|1596.7|1595.5|1596.5|1595.3|4
1654515730000|2022-06-06 11:42:10|1596.6|1595.4|1596.5|1595.3|1596.6|1595.4|1596.5|1595.3|16
1654515750000|2022-06-06 11:42:30|1596.6|1595.4|1596.6|1595.4|1596.6|1595.4|1596.6|1595.4|1
1654515770000|2022-06-06 11:42:50|1596.5|1595.3|1596|1594.8|1596.5|1595.3|1595.9|1594.7|54
1654515780000|2022-06-06 11:43:00|1595.9|1594.7|1596|1594.8|1596|1594.8|1595.9|1594.7|10
1654515790000|2022-06-06 11:43:10|1596.2|1595|1596.1|1594.9|1596.2|1595|1596.1|1594.9|8
1654515800000|2022-06-06 11:43:20|1596.2|1595|1596.3|1595.1|1596.3|1595.1|1596.1|1594.9|1
1654515810000|2022-06-06 11:43:30|||||||||1
1654515840000|2022-06-06 11:44:00|1596.2|1595|1596|1594.8|1596.2|1595|1596|1594.8|13
1654515860000|2022-06-06 11:44:20|1596.5|1595.3|1596.5|1595.3|1596.5|1595.3|1596.5|1595.3|19
1654515870000|2022-06-06 11:44:30|1596.6|1595.4|1596.6|1595.4|1596.8|1595.6|1596.5|1595.3|2
1654515880000|2022-06-06 11:44:40|1596.5|1595.3|1596.6|1595.4|1596.6|1595.4|1596.5|1595.3|3
1654515890000|2022-06-06 11:44:50|1596.5|1595.3|1596.3|1595.1|1596.5|1595.3|1596.3|1595.1|1
1654515920000|2022-06-06 11:45:20|||||||||1
1654515930000|2022-06-06 11:45:30|1596.1|1594.9|1596.4|1595.2|1596.5|1595.3|1596.1|1594.9|18
1654515940000|2022-06-06 11:45:40|1596.5|1595.3|1596.8|1595.6|1596.8|1595.6|1596.5|1595.3|7
1654515970000|2022-06-06 11:46:10|1596.7|1595.5|1596.8|1595.6|1596.8|1595.6|1596.7|1595.5|1
1654515980000|2022-06-06 11:46:20|1596.9|1595.7|1596.9|1595.7|1596.9|1595.7|1596.9|1595.7|1
1654515990000|2022-06-06 11:46:30|1596.8|1595.6|1596.8|1595.6|1596.8|1595.6|1596.7|1595.5|1
1654516050000|2022-06-06 11:47:30|1596.7|1595.5|1596.5|1595.3|1596.7|1595.5|1596.5|1595.3|4
1654516130000|2022-06-06 11:48:50|1596.6|1595.4|1596.7|1595.5|1596.7|1595.5|1596.6|1595.4|3
1654516140000|2022-06-06 11:49:00|1596.8|1595.6|1596.8|1595.6|1596.8|1595.6|1596.7|1595.5|0
1654516150000|2022-06-06 11:49:10|1596.7|1595.5|1596.8|1595.6|1596.8|1595.6|1596.7|1595.5|1
1654516160000|2022-06-06 11:49:20|1596.7|1595.5|1596.8|1595.6|1596.8|1595.6|1596.7|1595.5|0
1654516170000|2022-06-06 11:49:30|1596.9|1595.7|1596.9|1595.7|1596.9|1595.7|1596.9|1595.7|2
1654516180000|2022-06-06 11:49:40|1596.8|1595.6|1596.7|1595.5|1596.8|1595.6|1596.7|1595.5|0
1654516190000|2022-06-06 11:49:50|1596.8|1595.6|1596.9|1595.7|1596.9|1595.7|1596.8|1595.6|1
1654516260000|2022-06-06 11:51:00|1596.8|1595.6|1596.8|1595.6|1596.8|1595.6|1596.8|1595.6|5
1654516270000|2022-06-06 11:51:10|1597.1|1595.9|1596.8|1595.6|1597.1|1595.9|1596.8|1595.6|8
1654516280000|2022-06-06 11:51:20|1597|1595.8|1597.1|1595.9|1597.1|1595.9|1596.8|1595.6|3
1654516290000|2022-06-06 11:51:30|1597|1595.8|1597.1|1595.9|1597.1|1595.9|1597|1595.8|1
1654516300000|2022-06-06 11:51:40|1597|1595.8|1597.1|1595.9|1597.1|1595.9|1597|1595.8|1
1654516310000|2022-06-06 11:51:50|1597|1595.8|1597.2|1596|1597.2|1596|1597|1595.8|2
1654516320000|2022-06-06 11:52:00|1597.1|1595.9|1597.2|1596|1597.2|1596|1597.1|1595.9|17
1654516330000|2022-06-06 11:52:10|1597.4|1596.2|1597.3|1596.1|1597.4|1596.2|1597.1|1595.9|13
1654516340000|2022-06-06 11:52:20|1597.4|1596.2|1597.3|1596.1|1597.4|1596.2|1597.2|1596|1
1654516350000|2022-06-06 11:52:30|1597.2|1596|1597.3|1596.1|1597.3|1596.1|1597.2|1596|6
1654516370000|2022-06-06 11:52:50|1597.4|1596.2|1597.4|1596.2|1597.4|1596.2|1597.4|1596.2|0
1654516380000|2022-06-06 11:53:00|1597.3|1596.1|1597.4|1596.2|1597.4|1596.2|1597.3|1596.1|0
1654516390000|2022-06-06 11:53:10|1597.3|1596.1|1597.4|1596.2|1597.4|1596.2|1597.3|1596.1|0
1654516400000|2022-06-06 11:53:20|1597.8|1596.6|1597.9|1596.7|1597.9|1596.7|1597.8|1596.6|2
1654516420000|2022-06-06 11:53:40|1598.1|1596.9|1598.1|1596.9|1598.1|1596.9|1598.1|1596.9|1
1654516440000|2022-06-06 11:54:00|1598|1596.8|1598|1596.8|1598|1596.8|1598|1596.8|7
1654516450000|2022-06-06 11:54:10|1597.7|1596.5|1597.3|1596.1|1597.7|1596.5|1597.3|1596.1|6
1654516460000|2022-06-06 11:54:20|1597.2|1596|1596.8|1595.6|1597.2|1596|1596.8|1595.6|15
1654516470000|2022-06-06 11:54:30|1597|1595.8|1597|1595.8|1597|1595.8|1597|1595.8|32
1654516480000|2022-06-06 11:54:40|1596.9|1595.7|1596.9|1595.7|1596.9|1595.7|1596.9|1595.7|0
1654516490000|2022-06-06 11:54:50|1597|1595.8|1597.1|1595.9|1597.1|1595.9|1597|1595.8|0
1654516500000|2022-06-06 11:55:00|1597.2|1596|1597.2|1596|1597.2|1596|1597|1595.8|0
1654516510000|2022-06-06 11:55:10|1597.3|1596.1|1597.2|1596|1597.3|1596.1|1597.2|1596|0
1654516520000|2022-06-06 11:55:20|1597.4|1596.2|1597.4|1596.2|1597.4|1596.2|1597.4|1596.2|1
1654516530000|2022-06-06 11:55:30|1597.6|1596.4|1597.6|1596.4|1597.6|1596.4|1597.6|1596.4|0
1654516550000|2022-06-06 11:55:50|1597.4|1596.2|1596.9|1595.7|1597.4|1596.2|1596.9|1595.7|4
1654516560000|2022-06-06 11:56:00|1597.1|1595.9|1596.9|1595.7|1597.2|1596|1596.8|1595.6|2
1654516570000|2022-06-06 11:56:10|1596.8|1595.6|1596.9|1595.7|1596.9|1595.7|1596.8|1595.6|0
1654516580000|2022-06-06 11:56:20|1596.8|1595.6|1596.9|1595.7|1596.9|1595.7|1596.8|1595.6|0
1654516590000|2022-06-06 11:56:30|1596.8|1595.6|1596.9|1595.7|1596.9|1595.7|1596.8|1595.6|0
1654516600000|2022-06-06 11:56:40|1596.8|1595.6|1597.2|1596|1597.2|1596|1596.8|1595.6|0
1654516620000|2022-06-06 11:57:00|1597.3|1596.1|1597.3|1596.1|1597.3|1596.1|1597.3|1596.1|0
1654516660000|2022-06-06 11:57:40|1597.4|1596.2|1597.4|1596.2|1597.4|1596.2|1597.4|1596.2|0
1654516680000|2022-06-06 11:58:00|1597.3|1596.1|1597.4|1596.2|1597.4|1596.2|1597.3|1596.1|0
1654516690000|2022-06-06 11:58:10|||||||||1
1654516720000|2022-06-06 11:58:40|1597.7|1596.5|1597.7|1596.5|1597.7|1596.5|1597.7|1596.5|2
1654516740000|2022-06-06 11:59:00|1597.5|1596.3|1597.4|1596.2|1597.6|1596.4|1597.4|1596.2|1
1654516770000|2022-06-06 11:59:30|1597.6|1596.4|1597.6|1596.4|1597.6|1596.4|1597.6|1596.4|0
1654516780000|2022-06-06 11:59:40|||||||||3
1654516790000|2022-06-06 11:59:50|1597.7|1596.5|1597.8|1596.6|1597.8|1596.6|1597.7|1596.5|10
1654516800000|2022-06-06 12:00:00|1597.9|1596.7|1598.1|1596.9|1598.1|1596.9|1597.8|1596.6|25
1654516810000|2022-06-06 12:00:10|1597.9|1596.7|1597.8|1596.6|1598|1596.8|1597.8|1596.6|1
1654516820000|2022-06-06 12:00:20|1597.9|1596.7|1597.8|1596.6|1597.9|1596.7|1597.8|1596.6|0
1654516830000|2022-06-06 12:00:30|||||||||1
1654516840000|2022-06-06 12:00:40|1597.9|1596.7|1597.9|1596.7|1597.9|1596.7|1597.9|1596.7|1
1654516850000|2022-06-06 12:00:50|1598|1596.8|1597.6|1596.4|1598.1|1596.9|1597.6|1596.4|37
1654516860000|2022-06-06 12:01:00|1597.5|1596.3|1597.5|1596.3|1597.6|1596.4|1597.4|1596.2|7
1654516890000|2022-06-06 12:01:30|||||||||3
1654516910000|2022-06-06 12:01:50|1597.6|1596.4|1597.6|1596.4|1597.6|1596.4|1597.6|1596.4|0
1654516920000|2022-06-06 12:02:00|1597.5|1596.3|1597.5|1596.3|1597.5|1596.3|1597.5|1596.3|0
1654516930000|2022-06-06 12:02:10|1597.6|1596.4|1597.5|1596.3|1597.6|1596.4|1597.5|1596.3|0
1654516960000|2022-06-06 12:02:40|1597.6|1596.4|1597.5|1596.3|1597.6|1596.4|1597.5|1596.3|3
1654516970000|2022-06-06 12:02:50|||||||||1
1654517020000|2022-06-06 12:03:40|1597.3|1596.1|1597.3|1596.1|1597.4|1596.2|1597.2|1596|0
1654517030000|2022-06-06 12:03:50|1597.2|1596|1597.1|1595.9|1597.2|1596|1597.1|1595.9|2
1654517040000|2022-06-06 12:04:00|1597.2|1596|1597.1|1595.9|1597.2|1596|1597.1|1595.9|1
1654517050000|2022-06-06 12:04:10|1597.2|1596|1597.2|1596|1597.2|1596|1597.2|1596|3
1654517080000|2022-06-06 12:04:40|1597.1|1595.9|1596.8|1595.6|1597.1|1595.9|1596.8|1595.6|5
1654517090000|2022-06-06 12:04:50|1596.7|1595.5|1596.8|1595.6|1596.8|1595.6|1596.7|1595.5|2
1654517100000|2022-06-06 12:05:00|1597|1595.8|1597|1595.8|1597|1595.8|1596.9|1595.7|0
1654517110000|2022-06-06 12:05:10|1597.1|1595.9|1597.1|1595.9|1597.1|1595.9|1597.1|1595.9|0
1654517140000|2022-06-06 12:05:40|1596.9|1595.7|1596.9|1595.7|1596.9|1595.7|1596.9|1595.7|3
1654517150000|2022-06-06 12:05:50|||||||||2
1654517160000|2022-06-06 12:06:00|1597|1595.8|1597|1595.8|1597|1595.8|1596.9|1595.7|0
1654517170000|2022-06-06 12:06:10|1597.1|1595.9|1597.8|1596.6|1597.8|1596.6|1597.1|1595.9|2
1654517180000|2022-06-06 12:06:20|1597.7|1596.5|1597.8|1596.6|1597.8|1596.6|1597.7|1596.5|0
1654517190000|2022-06-06 12:06:30|1597.6|1596.4|1597.5|1596.3|1597.6|1596.4|1597.5|1596.3|3
1654517210000|2022-06-06 12:06:50|1597.6|1596.4|1597.5|1596.3|1597.6|1596.4|1597.5|1596.3|1
1654517250000|2022-06-06 12:07:30|1597.6|1596.4|1597.7|1596.5|1597.8|1596.6|1597.6|1596.4|5
1654517260000|2022-06-06 12:07:40|1597.6|1596.4|1597.6|1596.4|1597.7|1596.5|1597.6|1596.4|0
1654517270000|2022-06-06 12:07:50|1597.7|1596.5|1597.8|1596.6|1597.8|1596.6|1597.6|1596.4|0
1654517280000|2022-06-06 12:08:00|1597.7|1596.5|1597.5|1596.3|1597.7|1596.5|1597.5|1596.3|4
1654517290000|2022-06-06 12:08:10|1597.3|1596.1|1597.4|1596.2|1597.6|1596.4|1597.2|1596|1
1654517300000|2022-06-06 12:08:20|1597.5|1596.3|1597.3|1596.1|1597.5|1596.3|1597.3|1596.1|1
1654517340000|2022-06-06 12:09:00|1597.2|1596|1598|1596.8|1598|1596.8|1597.2|1596|16
1654517350000|2022-06-06 12:09:10|1597.9|1596.7|1597.6|1596.4|1597.9|1596.7|1597.6|1596.4|4
1654517360000|2022-06-06 12:09:20|1597.5|1596.3|1597.5|1596.3|1597.6|1596.4|1597.5|1596.3|7
1654517370000|2022-06-06 12:09:30|1597.6|1596.4|1597.6|1596.4|1597.6|1596.4|1597.6|1596.4|1
1654517380000|2022-06-06 12:09:40|1596.8|1595.6|1596.4|1595.2|1596.8|1595.6|1596.4|1595.2|12
1654517390000|2022-06-06 12:09:50|1596.3|1595.1|1596.1|1594.9|1596.3|1595.1|1596.1|1594.9|1
1654517400000|2022-06-06 12:10:00|1596.3|1595.1|1596.3|1595.1|1596.3|1595.1|1596.3|1595.1|0
1654517410000|2022-06-06 12:10:10|1596.2|1595|1596|1594.8|1596.2|1595|1596|1594.8|14
1654517430000|2022-06-06 12:10:30|1596.5|1595.3|1596.4|1595.2|1596.5|1595.3|1596.4|1595.2|44
1654517440000|2022-06-06 12:10:40|1596.3|1595.1|1596.3|1595.1|1596.3|1595.1|1596.3|1595.1|0
1654517450000|2022-06-06 12:10:50|1596.4|1595.2|1596.4|1595.2|1596.4|1595.2|1596.4|1595.2|0
1654517460000|2022-06-06 12:11:00|1596.5|1595.3|1596.5|1595.3|1596.5|1595.3|1596.4|1595.2|3
1654517470000|2022-06-06 12:11:10|1596.3|1595.1|1596.3|1595.1|1596.3|1595.1|1596.3|1595.1|3
1654517480000|2022-06-06 12:11:20|1596.2|1595|1596.2|1595|1596.2|1595|1596.2|1595|0
1654517490000|2022-06-06 12:11:30|1596.3|1595.1|1596.8|1595.6|1596.8|1595.6|1596.3|1595.1|31
1654517500000|2022-06-06 12:11:40|1597.1|1595.9|1597.3|1596.1|1597.3|1596.1|1597.1|1595.9|6
1654517510000|2022-06-06 12:11:50|||||||||5
1654517520000|2022-06-06 12:12:00|1597.2|1596|1597.1|1595.9|1597.4|1596.2|1597.1|1595.9|1
1654517530000|2022-06-06 12:12:10|1596.9|1595.7|1597|1595.8|1597|1595.8|1596.9|1595.7|6
1654517560000|2022-06-06 12:12:40|1597.2|1596|1597|1595.8|1597.2|1596|1597|1595.8|0
1654517570000|2022-06-06 12:12:50|1597.1|1595.9|1597|1595.8|1597.2|1596|1597|1595.8|0
1654517580000|2022-06-06 12:13:00|1596.9|1595.7|1596.9|1595.7|1596.9|1595.7|1596.9|1595.7|6
1654517590000|2022-06-06 12:13:10|1596.8|1595.6|1596.8|1595.6|1596.9|1595.7|1596.8|1595.6|12
1654517620000|2022-06-06 12:13:40|1596.6|1595.4|1596.5|1595.3|1596.6|1595.4|1596.5|1595.3|10
1654517630000|2022-06-06 12:13:50|1596.2|1595|1596.2|1595|1596.2|1595|1596.2|1595|23
1654517640000|2022-06-06 12:14:00|1596.1|1594.9|1595.9|1594.7|1596.1|1594.9|1595.9|1594.7|28
1654517650000|2022-06-06 12:14:10|1596|1594.8|1596|1594.8|1596|1594.8|1595.9|1594.7|0
1654517660000|2022-06-06 12:14:20|1596.1|1594.9|1596.1|1594.9|1596.1|1594.9|1596.1|1594.9|1
1654517670000|2022-06-06 12:14:30|1596|1594.8|1596.1|1594.9|1596.1|1594.9|1596|1594.8|3
1654517680000|2022-06-06 12:14:40|1595.9|1594.7|1596.1|1594.9|1596.1|1594.9|1595.9|1594.7|4
1654517700000|2022-06-06 12:15:00|1596|1594.8|1596.1|1594.9|1596.1|1594.9|1596|1594.8|0
1654517710000|2022-06-06 12:15:10|1596|1594.8|1596|1594.8|1596|1594.8|1596|1594.8|0
1654517720000|2022-06-06 12:15:20|1596.1|1594.9|1596.1|1594.9|1596.1|1594.9|1596.1|1594.9|0
1654517730000|2022-06-06 12:15:30|||||||||3
1654517740000|2022-06-06 12:15:40|||||||||1
1654517760000|2022-06-06 12:16:00|1596.3|1595.1|1596.2|1595|1596.3|1595.1|1596.2|1595|2
1654517770000|2022-06-06 12:16:10|1596.3|1595.1|1596.4|1595.2|1596.4|1595.2|1596.3|1595.1|0
1654517790000|2022-06-06 12:16:30|1596.3|1595.1|1596.2|1595|1596.3|1595.1|1596.1|1594.9|4
1654517800000|2022-06-06 12:16:40|||||||||2
1654517810000|2022-06-06 12:16:50|1596.1|1594.9|1596.1|1594.9|1596.2|1595|1596.1|1594.9|0
1654517820000|2022-06-06 12:17:00|1596|1594.8|1595.9|1594.7|1596|1594.8|1595.9|1594.7|4
1654517830000|2022-06-06 12:17:10|1596|1594.8|1596.5|1595.3|1596.5|1595.3|1595.9|1594.7|5
1654517840000|2022-06-06 12:17:20|1596.4|1595.2|1596.4|1595.2|1596.4|1595.2|1596.4|1595.2|1
1654517850000|2022-06-06 12:17:30|1596.5|1595.3|1596.2|1595|1596.5|1595.3|1596.2|1595|4
1654517860000|2022-06-06 12:17:40|1596.1|1594.9|1596.1|1594.9|1596.1|1594.9|1596.1|1594.9|0
1654517870000|2022-06-06 12:17:50|1596.2|1595|1596.2|1595|1596.2|1595|1596.2|1595|1
1654517880000|2022-06-06 12:18:00|1596.1|1594.9|1596|1594.8|1596.1|1594.9|1596|1594.8|5
1654517890000|2022-06-06 12:18:10|1595.9|1594.7|1595.6|1594.4|1595.9|1594.7|1595.6|1594.4|4
1654517900000|2022-06-06 12:18:20|1595.7|1594.5|1595.6|1594.4|1595.7|1594.5|1595.6|1594.4|1
1654517910000|2022-06-06 12:18:30|1595.7|1594.5|1595.7|1594.5|1595.7|1594.5|1595.6|1594.4|0
1654517920000|2022-06-06 12:18:40|1595.6|1594.4|1595.7|1594.5|1595.7|1594.5|1595.6|1594.4|0
1654517950000|2022-06-06 12:19:10|1595.6|1594.4|1595.7|1594.5|1595.7|1594.5|1595.6|1594.4|0
1654517960000|2022-06-06 12:19:20|1595.6|1594.4|1595.9|1594.7|1595.9|1594.7|1595.6|1594.4|7
1654517970000|2022-06-06 12:19:30|1596.2|1595|1596.2|1595|1596.2|1595|1596.1|1594.9|1
1654517980000|2022-06-06 12:19:40|1596.1|1594.9|1596|1594.8|1596.1|1594.9|1596|1594.8|7
1654517990000|2022-06-06 12:19:50|1596.1|1594.9|1595.9|1594.7|1596.1|1594.9|1595.9|1594.7|6
1654518000000|2022-06-06 12:20:00|1596.2|1595|1595.9|1594.7|1596.2|1595|1595.9|1594.7|2
1654518020000|2022-06-06 12:20:20|1596.2|1595|1596.2|1595|1596.2|1595|1596.2|1595|0
1654518050000|2022-06-06 12:20:50|1596.4|1595.2|1596.2|1595|1596.4|1595.2|1596.2|1595|8
1654518060000|2022-06-06 12:21:00|1596.3|1595.1|1595.7|1594.5|1596.3|1595.1|1595.7|1594.5|15
1654518070000|2022-06-06 12:21:10|1595.4|1594.2|1595.4|1594.2|1595.4|1594.2|1595.4|1594.2|4
1654518080000|2022-06-06 12:21:20|1595.5|1594.3|1594.8|1593.6|1595.5|1594.3|1594.7|1593.5|7
1654518090000|2022-06-06 12:21:30|1594.9|1593.7|1594.9|1593.7|1595|1593.8|1594.8|1593.6|17
1654518100000|2022-06-06 12:21:40|1594.7|1593.5|1594.7|1593.5|1594.9|1593.7|1594.7|1593.5|9
1654518110000|2022-06-06 12:21:50|1594.8|1593.6|1594.7|1593.5|1594.9|1593.7|1594.7|1593.5|2
1654518120000|2022-06-06 12:22:00|1594.8|1593.6|1594.7|1593.5|1594.9|1593.7|1594.6|1593.4|0
1654518130000|2022-06-06 12:22:10|1594.6|1593.4|1594.7|1593.5|1594.7|1593.5|1594.6|1593.4|0
1654518140000|2022-06-06 12:22:20|||||||||2
1654518150000|2022-06-06 12:22:30|1594.8|1593.6|1594.9|1593.7|1594.9|1593.7|1594.8|1593.6|2
1654518170000|2022-06-06 12:22:50|1594.8|1593.6|1594.7|1593.5|1594.8|1593.6|1594.7|1593.5|6
1654518180000|2022-06-06 12:23:00|1594.8|1593.6|1594.7|1593.5|1594.8|1593.6|1594.7|1593.5|0
1654518190000|2022-06-06 12:23:10|1594.8|1593.6|1594.8|1593.6|1594.8|1593.6|1594.8|1593.6|1
1654518200000|2022-06-06 12:23:20|1594.7|1593.5|1594.6|1593.4|1594.7|1593.5|1594.6|1593.4|7
1654518210000|2022-06-06 12:23:30|1594.3|1593.1|1594.3|1593.1|1594.5|1593.3|1594.3|1593.1|17
1654518220000|2022-06-06 12:23:40|1594.1|1592.9|1594.1|1592.9|1594.1|1592.9|1594.1|1592.9|6
1654518230000|2022-06-06 12:23:50|1594|1592.8|1594.1|1592.9|1594.1|1592.9|1594|1592.8|35
1654518240000|2022-06-06 12:24:00|1594|1592.8|1593.8|1592.6|1594|1592.8|1593.8|1592.6|15
1654518260000|2022-06-06 12:24:20|1593.7|1592.5|1593.8|1592.6|1593.8|1592.6|1593.7|1592.5|4
1654518270000|2022-06-06 12:24:30|||||||||6
1654518280000|2022-06-06 12:24:40|1593.7|1592.5|1593.8|1592.6|1593.8|1592.6|1593.7|1592.5|0
1654518290000|2022-06-06 12:24:50|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|1593.5|1592.3|9
1654518300000|2022-06-06 12:25:00|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|2
1654518310000|2022-06-06 12:25:10|1593.6|1592.4|1593.7|1592.5|1593.7|1592.5|1593.6|1592.4|18
1654518330000|2022-06-06 12:25:30|1593.6|1592.4|1593.6|1592.4|1593.6|1592.4|1593.5|1592.3|3
1654518340000|2022-06-06 12:25:40|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|1
1654518350000|2022-06-06 12:25:50|1593.4|1592.2|1593.3|1592.1|1593.4|1592.2|1593.3|1592.1|3
1654518360000|2022-06-06 12:26:00|1593.6|1592.4|1593.6|1592.4|1593.6|1592.4|1593.6|1592.4|0
1654518370000|2022-06-06 12:26:10|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|1593.4|1592.2|0
1654518380000|2022-06-06 12:26:20|1593.4|1592.2|1593.3|1592.1|1593.5|1592.3|1593.3|1592.1|1
1654518410000|2022-06-06 12:26:50|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|1593.4|1592.2|1
1654518420000|2022-06-06 12:27:00|1593.3|1592.1|1593.3|1592.1|1593.3|1592.1|1593.3|1592.1|0
1654518430000|2022-06-06 12:27:10|1593.2|1592|1593.3|1592.1|1593.3|1592.1|1593.2|1592|0
1654518440000|2022-06-06 12:27:20|1593.2|1592|1593.4|1592.2|1593.4|1592.2|1593.2|1592|1
1654518450000|2022-06-06 12:27:30|||||||||5
1654518460000|2022-06-06 12:27:40|1593.3|1592.1|1593.2|1592|1593.3|1592.1|1593.2|1592|9
1654518470000|2022-06-06 12:27:50|1593.1|1591.9|1592.9|1591.7|1593.1|1591.9|1592.9|1591.7|8
1654518480000|2022-06-06 12:28:00|1592.7|1591.5|1592.8|1591.6|1592.8|1591.6|1592.7|1591.5|5
1654518490000|2022-06-06 12:28:10|1593.1|1591.9|1592.9|1591.7|1593.1|1591.9|1592.9|1591.7|1
1654518500000|2022-06-06 12:28:20|||||||||1
1654518510000|2022-06-06 12:28:30|||||||||13
1654518520000|2022-06-06 12:28:40|1592.8|1591.6|1592.9|1591.7|1592.9|1591.7|1592.8|1591.6|2
1654518530000|2022-06-06 12:28:50|1593.2|1592|1593.4|1592.2|1593.4|1592.2|1593.2|1592|10
1654518540000|2022-06-06 12:29:00|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|2
1654518550000|2022-06-06 12:29:10|1593.4|1592.2|1593.6|1592.4|1593.6|1592.4|1593.3|1592.1|50
1654518560000|2022-06-06 12:29:20|1593.8|1592.6|1593.5|1592.3|1593.9|1592.7|1593.5|1592.3|2
1654518570000|2022-06-06 12:29:30|1593.4|1592.2|1593.3|1592.1|1593.4|1592.2|1593.2|1592|11
1654518580000|2022-06-06 12:29:40|1593.2|1592|1592.9|1591.7|1593.3|1592.1|1592.5|1591.3|19
1654518590000|2022-06-06 12:29:50|1592.8|1591.6|1592.9|1591.7|1592.9|1591.7|1592.8|1591.6|0
1654518610000|2022-06-06 12:30:10|1593.1|1591.9|1593.1|1591.9|1593.1|1591.9|1593.1|1591.9|5
1654518620000|2022-06-06 12:30:20|||||||||3
1654518630000|2022-06-06 12:30:30|1593.2|1592|1593.2|1592|1593.2|1592|1593.2|1592|0
1654518640000|2022-06-06 12:30:40|1592.9|1591.7|1593.1|1591.9|1593.1|1591.9|1592.9|1591.7|2
1654518650000|2022-06-06 12:30:50|1593.3|1592.1|1593.3|1592.1|1593.3|1592.1|1593.3|1592.1|0
1654518660000|2022-06-06 12:31:00|1593.2|1592|1593.1|1591.9|1593.2|1592|1593.1|1591.9|6
1654518670000|2022-06-06 12:31:10|||||||||1
1654518690000|2022-06-06 12:31:30|1593.2|1592|1593.1|1591.9|1593.2|1592|1593.1|1591.9|0
1654518700000|2022-06-06 12:31:40|||||||||4
1654518710000|2022-06-06 12:31:50|1593.2|1592|1593.1|1591.9|1593.3|1592.1|1593.1|1591.9|4
1654518720000|2022-06-06 12:32:00|1593|1591.8|1593.1|1591.9|1593.1|1591.9|1592.9|1591.7|17
1654518730000|2022-06-06 12:32:10|1593|1591.8|1592.9|1591.7|1593|1591.8|1592.9|1591.7|1
1654518740000|2022-06-06 12:32:20|1592.8|1591.6|1592.6|1591.4|1592.8|1591.6|1592.6|1591.4|1
1654518750000|2022-06-06 12:32:30|1592.5|1591.3|1592.4|1591.2|1592.6|1591.4|1592.4|1591.2|11
1654518760000|2022-06-06 12:32:40|1592.3|1591.1|1592.4|1591.2|1592.4|1591.2|1592.3|1591.1|0
1654518770000|2022-06-06 12:32:50|||||||||1
1654518780000|2022-06-06 12:33:00|1592.3|1591.1|1592.1|1590.9|1592.3|1591.1|1592.1|1590.9|46
1654518790000|2022-06-06 12:33:10|1592.4|1591.2|1592.4|1591.2|1592.4|1591.2|1592.3|1591.1|3
1654518800000|2022-06-06 12:33:20|1592.3|1591.1|1592.5|1591.3|1592.5|1591.3|1592.3|1591.1|0
1654518830000|2022-06-06 12:33:50|1592.7|1591.5|1592.7|1591.5|1592.7|1591.5|1592.5|1591.3|6
1654518840000|2022-06-06 12:34:00|1592.6|1591.4|1592.6|1591.4|1592.6|1591.4|1592.6|1591.4|0
1654518850000|2022-06-06 12:34:10|1592.5|1591.3|1592.3|1591.1|1592.5|1591.3|1592.3|1591.1|2
1654518860000|2022-06-06 12:34:20|1592.2|1591|1592.3|1591.1|1592.3|1591.1|1592.1|1590.9|1
1654518870000|2022-06-06 12:34:30|1592.1|1590.9|1592.1|1590.9|1592.3|1591.1|1592.1|1590.9|1
1654518880000|2022-06-06 12:34:40|1592.2|1591|1592.6|1591.4|1592.6|1591.4|1592.2|1591|58
1654518890000|2022-06-06 12:34:50|1592.5|1591.3|1592.7|1591.5|1592.7|1591.5|1592.5|1591.3|37
1654518900000|2022-06-06 12:35:00|1592.6|1591.4|1592.8|1591.6|1592.8|1591.6|1592.6|1591.4|5
1654518910000|2022-06-06 12:35:10|1592.7|1591.5|1593|1591.8|1593|1591.8|1592.7|1591.5|1
1654518920000|2022-06-06 12:35:20|1592.9|1591.7|1592.6|1591.4|1592.9|1591.7|1592.6|1591.4|0
1654518930000|2022-06-06 12:35:30|1592.7|1591.5|1592.6|1591.4|1592.7|1591.5|1592.6|1591.4|79
1654518940000|2022-06-06 12:35:40|1592.7|1591.5|1592.4|1591.2|1592.7|1591.5|1592.4|1591.2|2
1654518950000|2022-06-06 12:35:50|||||||||59
1654518960000|2022-06-06 12:36:00|1592.5|1591.3|1592.5|1591.3|1592.5|1591.3|1592.3|1591.1|10
1654518970000|2022-06-06 12:36:10|1592.6|1591.4|1592.4|1591.2|1592.6|1591.4|1592.4|1591.2|6
1654518980000|2022-06-06 12:36:20|1592.5|1591.3|1592.3|1591.1|1592.5|1591.3|1592.3|1591.1|1
1654518990000|2022-06-06 12:36:30|1592.5|1591.3|1592.5|1591.3|1592.5|1591.3|1592.3|1591.1|1
1654519000000|2022-06-06 12:36:40|1592.4|1591.2|1592.3|1591.1|1592.4|1591.2|1592.2|1591|8
1654519010000|2022-06-06 12:36:50|1592.5|1591.3|1592.4|1591.2|1592.5|1591.3|1592.4|1591.2|1
1654519020000|2022-06-06 12:37:00|1592.1|1590.9|1592.1|1590.9|1592.3|1591.1|1592.1|1590.9|3
1654519050000|2022-06-06 12:37:30|||||||||1
1654519060000|2022-06-06 12:37:40|||||||||2
1654519070000|2022-06-06 12:37:50|1592|1590.8|1591.4|1590.2|1592|1590.8|1591.4|1590.2|4
1654519080000|2022-06-06 12:38:00|1591.5|1590.3|1591.2|1590|1591.5|1590.3|1591.2|1590|2
1654519090000|2022-06-06 12:38:10|1591|1589.8|1591|1589.8|1591|1589.8|1590.9|1589.7|3
1654519100000|2022-06-06 12:38:20|1590.9|1589.7|1590.8|1589.6|1591|1589.8|1590.8|1589.6|3
1654519110000|2022-06-06 12:38:30|1590.9|1589.7|1591|1589.8|1591|1589.8|1590.8|1589.6|5
1654519120000|2022-06-06 12:38:40|1591.2|1590|1591.2|1590|1591.2|1590|1591.1|1589.9|9
1654519130000|2022-06-06 12:38:50|1591.1|1589.9|1591.1|1589.9|1591.1|1589.9|1591.1|1589.9|3
1654519140000|2022-06-06 12:39:00|1590.9|1589.7|1590.6|1589.4|1591|1589.8|1590.6|1589.4|15
1654519150000|2022-06-06 12:39:10|||||||||2
1654519160000|2022-06-06 12:39:20|1590.9|1589.7|1590.5|1589.3|1590.9|1589.7|1590.5|1589.3|3
1654519170000|2022-06-06 12:39:30|1590.6|1589.4|1590.9|1589.7|1591|1589.8|1590.5|1589.3|3
1654519180000|2022-06-06 12:39:40|1590.8|1589.6|1590.8|1589.6|1591.1|1589.9|1590.7|1589.5|1
1654519190000|2022-06-06 12:39:50|1590.7|1589.5|1591|1589.8|1591.1|1589.9|1590.7|1589.5|1
1654519200000|2022-06-06 12:40:00|1590.9|1589.7|1591|1589.8|1591|1589.8|1590.9|1589.7|7
1654519210000|2022-06-06 12:40:10|1591.2|1590|1591|1589.8|1591.2|1590|1591|1589.8|0
1654519220000|2022-06-06 12:40:20|1590.9|1589.7|1591.2|1590|1591.2|1590|1590.9|1589.7|1
1654519230000|2022-06-06 12:40:30|1590.9|1589.7|1590.9|1589.7|1590.9|1589.7|1590.9|1589.7|1
1654519240000|2022-06-06 12:40:40|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|2
1654519250000|2022-06-06 12:40:50|1590.7|1589.5|1591|1589.8|1591|1589.8|1590.7|1589.5|4
1654519260000|2022-06-06 12:41:00|1591.1|1589.9|1591.2|1590|1591.2|1590|1591|1589.8|0
1654519270000|2022-06-06 12:41:10|||||||||1
1654519280000|2022-06-06 12:41:20|||||||||1
1654519300000|2022-06-06 12:41:40|1591.4|1590.2|1591.3|1590.1|1591.5|1590.3|1591.2|1590|7
1654519310000|2022-06-06 12:41:50|1591.2|1590|1590.9|1589.7|1591.2|1590|1590.9|1589.7|1
1654519320000|2022-06-06 12:42:00|1590.8|1589.6|1590.9|1589.7|1590.9|1589.7|1590.8|1589.6|4
1654519330000|2022-06-06 12:42:10|1591.1|1589.9|1591.1|1589.9|1591.1|1589.9|1591.1|1589.9|1
1654519340000|2022-06-06 12:42:20|||||||||3
1654519350000|2022-06-06 12:42:30|1591.2|1590|1591.4|1590.2|1591.4|1590.2|1591.2|1590|6
1654519360000|2022-06-06 12:42:40|1591.1|1589.9|1591.4|1590.2|1591.4|1590.2|1591.1|1589.9|3
1654519370000|2022-06-06 12:42:50|1591.3|1590.1|1591.2|1590|1591.3|1590.1|1591.2|1590|2
1654519380000|2022-06-06 12:43:00|1591.3|1590.1|1591.3|1590.1|1591.3|1590.1|1591.3|1590.1|0
1654519390000|2022-06-06 12:43:10|1591.4|1590.2|1591.5|1590.3|1591.5|1590.3|1591.4|1590.2|1
1654519400000|2022-06-06 12:43:20|1591.6|1590.4|1591.7|1590.5|1591.7|1590.5|1591.4|1590.2|5
1654519410000|2022-06-06 12:43:30|1591.9|1590.7|1591.6|1590.4|1591.9|1590.7|1591.6|1590.4|12
1654519420000|2022-06-06 12:43:40|||||||||1
1654519430000|2022-06-06 12:43:50|1591.8|1590.6|1591.7|1590.5|1591.8|1590.6|1591.7|1590.5|1
1654519440000|2022-06-06 12:44:00|1591.6|1590.4|1591.7|1590.5|1591.7|1590.5|1591.6|1590.4|6
1654519450000|2022-06-06 12:44:10|1591.9|1590.7|1591.9|1590.7|1591.9|1590.7|1591.9|1590.7|0
1654519460000|2022-06-06 12:44:20|1592.2|1591|1592.4|1591.2|1592.4|1591.2|1592.2|1591|12
1654519470000|2022-06-06 12:44:30|1592.3|1591.1|1592.9|1591.7|1592.9|1591.7|1592.2|1591|30
1654519480000|2022-06-06 12:44:40|1592.8|1591.6|1592.8|1591.6|1592.8|1591.6|1592.8|1591.6|0
1654519490000|2022-06-06 12:44:50|1592.9|1591.7|1593.1|1591.9|1593.1|1591.9|1592.9|1591.7|7
1654522200000|2022-06-06 13:30:00|1592.3|1591.1|1594.8|1593.6|1595.7|1594.5|1592.3|1591.1|362
1654522210000|2022-06-06 13:30:10|1595|1593.8|1595.5|1594.3|1595.8|1594.6|1594.8|1593.6|85
1654522220000|2022-06-06 13:30:20|1595.6|1594.4|1596.6|1595.4|1597.1|1595.9|1595.6|1594.4|68
1654522230000|2022-06-06 13:30:30|1596.7|1595.5|1597.3|1596.1|1597.4|1596.2|1596.7|1595.5|63
1654522240000|2022-06-06 13:30:40|1597|1595.8|1596.6|1595.4|1597|1595.8|1596.6|1595.4|53
1654522250000|2022-06-06 13:30:50|1596.9|1595.7|1597.1|1595.9|1597.3|1596.1|1596.9|1595.7|85
1654522260000|2022-06-06 13:31:00|1597.3|1596.1|1597.2|1596|1597.5|1596.3|1596.9|1595.7|36
1654522270000|2022-06-06 13:31:10|1597.3|1596.1|1598.3|1597.1|1598.3|1597.1|1597.1|1595.9|81
1654522280000|2022-06-06 13:31:20|1598.1|1596.9|1597.1|1595.9|1598.1|1596.9|1596.9|1595.7|30
1654522290000|2022-06-06 13:31:30|1597|1595.8|1596.2|1595|1597.1|1595.9|1596.1|1594.9|47
1654522300000|2022-06-06 13:31:40|1596.1|1594.9|1596.3|1595.1|1596.3|1595.1|1595.4|1594.2|78
1654522310000|2022-06-06 13:31:50|1596.2|1595|1595.2|1594|1596.2|1595|1595.2|1594|47
1654522320000|2022-06-06 13:32:00|1594.7|1593.5|1594.6|1593.4|1594.7|1593.5|1594.1|1592.9|57
1654522330000|2022-06-06 13:32:10|1595.1|1593.9|1598|1596.8|1598.3|1597.1|1595.1|1593.9|90
1654522340000|2022-06-06 13:32:20|1598.1|1596.9|1597.7|1596.5|1598.3|1597.1|1597.5|1596.3|35
1654522350000|2022-06-06 13:32:30|1597.6|1596.4|1597|1595.8|1597.6|1596.4|1597|1595.8|10
1654522360000|2022-06-06 13:32:40|1597.2|1596|1596.6|1595.4|1597.2|1596|1596.6|1595.4|19
1654522370000|2022-06-06 13:32:50|1597.1|1595.9|1597|1595.8|1597.9|1596.7|1597|1595.8|54
1654522380000|2022-06-06 13:33:00|1596.8|1595.6|1596.5|1595.3|1596.8|1595.6|1596.2|1595|35
1654522390000|2022-06-06 13:33:10|1596.6|1595.4|1595.9|1594.7|1596.9|1595.7|1595.9|1594.7|26
1654522400000|2022-06-06 13:33:20|1596|1594.8|1595.7|1594.5|1596|1594.8|1595.4|1594.2|34
1654522410000|2022-06-06 13:33:30|1595.6|1594.4|1595.2|1594|1595.6|1594.4|1595|1593.8|23
1654522420000|2022-06-06 13:33:40|1595.1|1593.9|1594.9|1593.7|1595.1|1593.9|1594.9|1593.7|45
1654522430000|2022-06-06 13:33:50|1594.8|1593.6|1595.1|1593.9|1595.1|1593.9|1594.8|1593.6|8
1654522440000|2022-06-06 13:34:00|1595.3|1594.1|1594.9|1593.7|1595.3|1594.1|1594.6|1593.4|28
1654522450000|2022-06-06 13:34:10|1595|1593.8|1595.5|1594.3|1595.7|1594.5|1595|1593.8|29
1654522460000|2022-06-06 13:34:20|1595.4|1594.2|1595.3|1594.1|1595.4|1594.2|1595|1593.8|16
1654522470000|2022-06-06 13:34:30|1595.1|1593.9|1595|1593.8|1595.4|1594.2|1595|1593.8|41
1654522480000|2022-06-06 13:34:40|1595.1|1593.9|1595|1593.8|1595.3|1594.1|1595|1593.8|14
1654522490000|2022-06-06 13:34:50|1595.1|1593.9|1594.8|1593.6|1595.2|1594|1594.8|1593.6|17
1654522500000|2022-06-06 13:35:00|1594.4|1593.2|1594.7|1593.5|1594.9|1593.7|1594.4|1593.2|26
1654522510000|2022-06-06 13:35:10|1594.6|1593.4|1595.5|1594.3|1595.7|1594.5|1594.5|1593.3|60
1654522520000|2022-06-06 13:35:20|1595.6|1594.4|1596.1|1594.9|1596.2|1595|1595.5|1594.3|34
1654522530000|2022-06-06 13:35:30|1596|1594.8|1596.4|1595.2|1596.4|1595.2|1596|1594.8|38
1654522540000|2022-06-06 13:35:40|1596.2|1595|1595.5|1594.3|1596.3|1595.1|1595.4|1594.2|36
1654522550000|2022-06-06 13:35:50|1595.6|1594.4|1594.7|1593.5|1595.7|1594.5|1594.7|1593.5|21
1654522560000|2022-06-06 13:36:00|1594.5|1593.3|1594.3|1593.1|1594.5|1593.3|1594|1592.8|26
1654522570000|2022-06-06 13:36:10|1594.4|1593.2|1594|1592.8|1594.4|1593.2|1594|1592.8|11
1654522580000|2022-06-06 13:36:20|1594.2|1593|1593.6|1592.4|1594.2|1593|1593.3|1592.1|29
1654522590000|2022-06-06 13:36:30|1593.7|1592.5|1594.4|1593.2|1594.5|1593.3|1593.7|1592.5|18
1654522600000|2022-06-06 13:36:40|1594.3|1593.1|1594.3|1593.1|1595|1593.8|1594.3|1593.1|9
1654522610000|2022-06-06 13:36:50|1594.1|1592.9|1593.6|1592.4|1594.1|1592.9|1593.6|1592.4|19
1654522620000|2022-06-06 13:37:00|1593.5|1592.3|1594.2|1593|1594.2|1593|1593.5|1592.3|29
1654522630000|2022-06-06 13:37:10|1594.1|1592.9|1593.5|1592.3|1594.1|1592.9|1593.5|1592.3|25
1654522640000|2022-06-06 13:37:20|1593.3|1592.1|1593.2|1592|1593.3|1592.1|1593.1|1591.9|11
1654522650000|2022-06-06 13:37:30|1593.3|1592.1|1593.2|1592|1593.3|1592.1|1593.1|1591.9|6
1654522660000|2022-06-06 13:37:40|1593.3|1592.1|1592.2|1591|1593.3|1592.1|1592.2|1591|89
1654522670000|2022-06-06 13:37:50|1592.1|1590.9|1592.9|1591.7|1593.1|1591.9|1592.1|1590.9|59
1654522680000|2022-06-06 13:38:00|1593.1|1591.9|1593.3|1592.1|1593.3|1592.1|1593.1|1591.9|27
1654522690000|2022-06-06 13:38:10|1593.2|1592|1592.7|1591.5|1593.3|1592.1|1592.7|1591.5|84
1654522700000|2022-06-06 13:38:20|1592.8|1591.6|1593|1591.8|1593.4|1592.2|1592.7|1591.5|152
1654522710000|2022-06-06 13:38:30|1592.9|1591.7|1593|1591.8|1593.1|1591.9|1592.8|1591.6|42
1654522720000|2022-06-06 13:38:40|1592.9|1591.7|1592.7|1591.5|1592.9|1591.7|1592.7|1591.5|27
1654522730000|2022-06-06 13:38:50|1592.6|1591.4|1592.8|1591.6|1592.8|1591.6|1592.6|1591.4|10
1654522740000|2022-06-06 13:39:00|1592.7|1591.5|1590.8|1589.6|1592.7|1591.5|1590.8|1589.6|150
1654522750000|2022-06-06 13:39:10|1590.6|1589.4|1590.9|1589.7|1590.9|1589.7|1590.3|1589.1|53
1654522760000|2022-06-06 13:39:20|1590.7|1589.5|1590.5|1589.3|1591|1589.8|1590.5|1589.3|36
1654522770000|2022-06-06 13:39:30|1590.4|1589.2|1590.3|1589.1|1590.8|1589.6|1590.2|1589|35
1654522780000|2022-06-06 13:39:40|1590.2|1589|1589.9|1588.7|1590.3|1589.1|1589.9|1588.7|78
1654522790000|2022-06-06 13:39:50|1589.8|1588.6|1590|1588.8|1590.1|1588.9|1589.6|1588.4|17
1654522800000|2022-06-06 13:40:00|1589.9|1588.7|1590.3|1589.1|1590.6|1589.4|1589.9|1588.7|13
1654522810000|2022-06-06 13:40:10|1590.2|1589|1589.4|1588.2|1590.2|1589|1589.4|1588.2|28
1654522820000|2022-06-06 13:40:20|1589.3|1588.1|1588.9|1587.7|1589.5|1588.3|1588.7|1587.5|97
1654522830000|2022-06-06 13:40:30|1589|1587.8|1588.6|1587.4|1589|1587.8|1588.6|1587.4|88
1654522840000|2022-06-06 13:40:40|1588.1|1586.9|1588.2|1587|1588.7|1587.5|1588|1586.8|53
1654522850000|2022-06-06 13:40:50|1588.1|1586.9|1587.2|1586|1588.2|1587|1587.2|1586|39
1654522860000|2022-06-06 13:41:00|1587.3|1586.1|1587|1585.8|1587.6|1586.4|1586.8|1585.6|137
1654522870000|2022-06-06 13:41:10|1586.9|1585.7|1586.8|1585.6|1586.9|1585.7|1586.7|1585.5|33
1654522880000|2022-06-06 13:41:20|1586.7|1585.5|1588|1586.8|1588|1586.8|1586.6|1585.4|70
1654522890000|2022-06-06 13:41:30|1587.6|1586.4|1587.2|1586|1587.6|1586.4|1586.6|1585.4|44
1654522900000|2022-06-06 13:41:40|1587.4|1586.2|1588.1|1586.9|1588.2|1587|1587|1585.8|175
1654522910000|2022-06-06 13:41:50|1588|1586.8|1587.8|1586.6|1588|1586.8|1587|1585.8|82
1654522920000|2022-06-06 13:42:00|1588|1586.8|1588.1|1586.9|1588.2|1587|1587.8|1586.6|21
1654522930000|2022-06-06 13:42:10|1587.9|1586.7|1588.6|1587.4|1588.6|1587.4|1587.9|1586.7|30
1654522940000|2022-06-06 13:42:20|1588.5|1587.3|1589|1587.8|1589|1587.8|1588.1|1586.9|34
1654522950000|2022-06-06 13:42:30|1589.1|1587.9|1588.7|1587.5|1589.1|1587.9|1588.7|1587.5|26
1654522960000|2022-06-06 13:42:40|1588.8|1587.6|1588.9|1587.7|1588.9|1587.7|1588.7|1587.5|20
1654522970000|2022-06-06 13:42:50|1588.5|1587.3|1588.3|1587.1|1588.5|1587.3|1588.1|1586.9|25
1654522980000|2022-06-06 13:43:00|1588.2|1587|1588|1586.8|1588.2|1587|1587.9|1586.7|17
1654522990000|2022-06-06 13:43:10|1587.9|1586.7|1586.9|1585.7|1587.9|1586.7|1586.9|1585.7|129
1654523000000|2022-06-06 13:43:20|1587|1585.8|1586.6|1585.4|1587.1|1585.9|1586.5|1585.3|53
1654523010000|2022-06-06 13:43:30|1586.7|1585.5|1586.6|1585.4|1586.8|1585.6|1586.5|1585.3|39
1654523020000|2022-06-06 13:43:40|1586.4|1585.2|1586.4|1585.2|1586.5|1585.3|1586.3|1585.1|10
1654523030000|2022-06-06 13:43:50|1586.3|1585.1|1585.6|1584.4|1586.4|1585.2|1585.3|1584.1|101
1654523040000|2022-06-06 13:44:00|1585.9|1584.7|1585.5|1584.3|1585.9|1584.7|1585.1|1583.9|37
1654523050000|2022-06-06 13:44:10|1585.7|1584.5|1586.5|1585.3|1586.5|1585.3|1585.6|1584.4|29
1654523060000|2022-06-06 13:44:20|1586.4|1585.2|1587|1585.8|1587|1585.8|1586.2|1585|28
1654523070000|2022-06-06 13:44:30|1586.9|1585.7|1586.4|1585.2|1587.1|1585.9|1586.4|1585.2|23
1654523080000|2022-06-06 13:44:40|1586.6|1585.4|1586.7|1585.5|1586.9|1585.7|1586.6|1585.4|9
1654523090000|2022-06-06 13:44:50|1586.6|1585.4|1587.2|1586|1587.5|1586.3|1586.6|1585.4|56
1654523100000|2022-06-06 13:45:00|1587|1585.8|1586.1|1584.9|1587|1585.8|1585.9|1584.7|162
1654523110000|2022-06-06 13:45:10|1585.9|1584.7|1586.4|1585.2|1586.6|1585.4|1585.6|1584.4|129
1654523120000|2022-06-06 13:45:20|1586.6|1585.4|1586.5|1585.3|1586.8|1585.6|1586.5|1585.3|54
1654523130000|2022-06-06 13:45:30|1586.3|1585.1|1586.6|1585.4|1586.6|1585.4|1586.1|1584.9|52
1654523140000|2022-06-06 13:45:40|1586.5|1585.3|1586.2|1585|1586.5|1585.3|1586|1584.8|66
1654523150000|2022-06-06 13:45:50|1586.1|1584.9|1586.2|1585|1586.3|1585.1|1586|1584.8|221
1654523160000|2022-06-06 13:46:00|1586.1|1584.9|1585.7|1584.5|1586.1|1584.9|1585.1|1583.9|114
1654523170000|2022-06-06 13:46:10|1585.6|1584.4|1586.4|1585.2|1586.7|1585.5|1585.6|1584.4|147
1654523180000|2022-06-06 13:46:20|1586.5|1585.3|1586.8|1585.6|1586.9|1585.7|1586.2|1585|67
1654523190000|2022-06-06 13:46:30|1586.4|1585.2|1586|1584.8|1586.7|1585.5|1586|1584.8|147
1654523200000|2022-06-06 13:46:40|1585.9|1584.7|1585.3|1584.1|1586|1584.8|1585.3|1584.1|69
1654523210000|2022-06-06 13:46:50|1584.9|1583.7|1584.7|1583.5|1585.3|1584.1|1584.5|1583.3|72
1654523220000|2022-06-06 13:47:00|1584.6|1583.4|1584.8|1583.6|1585.1|1583.9|1584.3|1583.1|61
1654523230000|2022-06-06 13:47:10|1584.6|1583.4|1584.9|1583.7|1585.1|1583.9|1584.5|1583.3|70
1654523240000|2022-06-06 13:47:20|1585|1583.8|1584.8|1583.6|1585.1|1583.9|1584.8|1583.6|23
1654523250000|2022-06-06 13:47:30|1585|1583.8|1586.1|1584.9|1586.1|1584.9|1584.9|1583.7|54
1654523260000|2022-06-06 13:47:40|1586|1584.8|1586|1584.8|1586.2|1585|1586|1584.8|25
1654523270000|2022-06-06 13:47:50|1586.1|1584.9|1585.3|1584.1|1586.2|1585|1585.3|1584.1|58
1654523280000|2022-06-06 13:48:00|1585.5|1584.3|1585.1|1583.9|1585.5|1584.3|1585.1|1583.9|41
1654523290000|2022-06-06 13:48:10|1585.2|1584|1585.2|1584|1585.3|1584.1|1584.8|1583.6|26
1654523300000|2022-06-06 13:48:20|1585.1|1583.9|1585.1|1583.9|1585.4|1584.2|1585|1583.8|42
1654523310000|2022-06-06 13:48:30|1585|1583.8|1585.8|1584.6|1585.8|1584.6|1585|1583.8|24
1654523320000|2022-06-06 13:48:40|1585.6|1584.4|1585.1|1583.9|1585.6|1584.4|1585.1|1583.9|16
1654523330000|2022-06-06 13:48:50|1585|1583.8|1585.5|1584.3|1585.6|1584.4|1585|1583.8|17
1654523340000|2022-06-06 13:49:00|1585.6|1584.4|1586.4|1585.2|1586.5|1585.3|1585.6|1584.4|35
1654523350000|2022-06-06 13:49:10|1586.2|1585|1586.5|1585.3|1586.5|1585.3|1586.2|1585|18
1654523360000|2022-06-06 13:49:20|1586.4|1585.2|1586.4|1585.2|1586.5|1585.3|1586.3|1585.1|11
1654523370000|2022-06-06 13:49:30|1586.5|1585.3|1586.8|1585.6|1587.1|1585.9|1586.5|1585.3|28
1654523380000|2022-06-06 13:49:40|1586.7|1585.5|1585.9|1584.7|1586.7|1585.5|1585.9|1584.7|49
1654523390000|2022-06-06 13:49:50|1585.8|1584.6|1585.6|1584.4|1585.8|1584.6|1585.3|1584.1|44
1654523400000|2022-06-06 13:50:00|1585.5|1584.3|1586.5|1585.3|1586.6|1585.4|1585.5|1584.3|48
1654523410000|2022-06-06 13:50:10|1586.6|1585.4|1586.4|1585.2|1586.6|1585.4|1586.4|1585.2|54
1654523420000|2022-06-06 13:50:20|1586.6|1585.4|1585.1|1583.9|1586.6|1585.4|1585|1583.8|31
1654523430000|2022-06-06 13:50:30|1585|1583.8|1584.5|1583.3|1585.1|1583.9|1584.4|1583.2|50
1654523440000|2022-06-06 13:50:40|1584.7|1583.5|1584.2|1583|1584.7|1583.5|1584.1|1582.9|44
1654523450000|2022-06-06 13:50:50|1583.6|1582.4|1583.1|1581.9|1583.8|1582.6|1582.9|1581.7|114
1654523460000|2022-06-06 13:51:00|1583.3|1582.1|1583.3|1582.1|1583.4|1582.2|1582.8|1581.6|52
1654523470000|2022-06-06 13:51:10|1583.8|1582.6|1584|1582.8|1584|1582.8|1583.6|1582.4|27
1654523480000|2022-06-06 13:51:20|1583.9|1582.7|1582.9|1581.7|1583.9|1582.7|1582.6|1581.4|104
1654523490000|2022-06-06 13:51:30|1582.8|1581.6|1581.4|1580.2|1582.8|1581.6|1581.3|1580.1|136
1654523500000|2022-06-06 13:51:40|1581.5|1580.3|1582|1580.8|1582|1580.8|1581|1579.8|102
1654523510000|2022-06-06 13:51:50|1581.9|1580.7|1581.8|1580.6|1582.3|1581.1|1581.8|1580.6|45
1654523520000|2022-06-06 13:52:00|1581.5|1580.3|1581.5|1580.3|1582|1580.8|1581.3|1580.1|97
1654523530000|2022-06-06 13:52:10|1581.3|1580.1|1581.7|1580.5|1582.2|1581|1581.2|1580|49
1654523540000|2022-06-06 13:52:20|1581.8|1580.6|1582.3|1581.1|1582.3|1581.1|1581.6|1580.4|76
1654523550000|2022-06-06 13:52:30|1582.2|1581|1582.4|1581.2|1582.4|1581.2|1581.9|1580.7|32
1654523560000|2022-06-06 13:52:40|1582.3|1581.1|1583|1581.8|1583.1|1581.9|1582.3|1581.1|54
1654523570000|2022-06-06 13:52:50|1583.1|1581.9|1582.8|1581.6|1583.4|1582.2|1582.8|1581.6|32
1654523580000|2022-06-06 13:53:00|1582.7|1581.5|1581.9|1580.7|1582.7|1581.5|1581.9|1580.7|23
1654523590000|2022-06-06 13:53:10|1582|1580.8|1581.2|1580|1582.1|1580.9|1581.2|1580|27
1654523600000|2022-06-06 13:53:20|1581.1|1579.9|1581|1579.8|1581.9|1580.7|1581|1579.8|61
1654523610000|2022-06-06 13:53:30|1581.4|1580.2|1581.4|1580.2|1581.5|1580.3|1581.3|1580.1|17
1654523620000|2022-06-06 13:53:40|1581.5|1580.3|1581.4|1580.2|1581.5|1580.3|1581.2|1580|23
1654523630000|2022-06-06 13:53:50|1581.3|1580.1|1581.8|1580.6|1581.8|1580.6|1581|1579.8|94
1654523640000|2022-06-06 13:54:00|1581.9|1580.7|1581.5|1580.3|1581.9|1580.7|1581.3|1580.1|46
1654523650000|2022-06-06 13:54:10|1581.7|1580.5|1583.1|1581.9|1583.1|1581.9|1581.7|1580.5|49
1654523660000|2022-06-06 13:54:20|1583|1581.8|1583.1|1581.9|1583.3|1582.1|1582.7|1581.5|18
1654523670000|2022-06-06 13:54:30|1583.2|1582|1582.9|1581.7|1583.4|1582.2|1582.7|1581.5|52
1654523680000|2022-06-06 13:54:40|1583.2|1582|1582.9|1581.7|1583.2|1582|1582.9|1581.7|109
1654523690000|2022-06-06 13:54:50|1582.8|1581.6|1583|1581.8|1583.2|1582|1582.4|1581.2|86
1654523700000|2022-06-06 13:55:00|1582.9|1581.7|1582|1580.8|1583|1581.8|1582|1580.8|34
1654523710000|2022-06-06 13:55:10|1582.1|1580.9|1582|1580.8|1582.6|1581.4|1582|1580.8|12
1654523720000|2022-06-06 13:55:20|1582.1|1580.9|1582.5|1581.3|1582.6|1581.4|1582.1|1580.9|6
1654523730000|2022-06-06 13:55:30|1582.6|1581.4|1582.3|1581.1|1582.6|1581.4|1582.1|1580.9|6
1654523740000|2022-06-06 13:55:40|1582.4|1581.2|1583.3|1582.1|1583.3|1582.1|1582.3|1581.1|9
1654523750000|2022-06-06 13:55:50|1583.1|1581.9|1583.7|1582.5|1583.8|1582.6|1583|1581.8|15
1654523760000|2022-06-06 13:56:00|1583.6|1582.4|1583.6|1582.4|1583.9|1582.7|1583.5|1582.3|13
1654523770000|2022-06-06 13:56:10|1583.7|1582.5|1584.1|1582.9|1584.4|1583.2|1583.6|1582.4|21
1654523780000|2022-06-06 13:56:20|1584|1582.8|1583.5|1582.3|1584|1582.8|1583.5|1582.3|7
1654523790000|2022-06-06 13:56:30|1583.4|1582.2|1583.5|1582.3|1583.5|1582.3|1583.2|1582|9
1654523800000|2022-06-06 13:56:40|1583.4|1582.2|1583.5|1582.3|1583.7|1582.5|1583.3|1582.1|36
1654523810000|2022-06-06 13:56:50|1583.3|1582.1|1583.5|1582.3|1583.5|1582.3|1583.2|1582|11
1654523820000|2022-06-06 13:57:00|1583.4|1582.2|1583.1|1581.9|1583.4|1582.2|1582.7|1581.5|30
1654523830000|2022-06-06 13:57:10|1583.2|1582|1582.9|1581.7|1583.3|1582.1|1582.9|1581.7|6
1654523840000|2022-06-06 13:57:20|1583.2|1582|1583|1581.8|1583.2|1582|1583|1581.8|17
1654523850000|2022-06-06 13:57:30|1583.1|1581.9|1582.9|1581.7|1583.2|1582|1582.9|1581.7|4
1654523860000|2022-06-06 13:57:40|1582.7|1581.5|1582.7|1581.5|1582.8|1581.6|1582.4|1581.2|20
1654523870000|2022-06-06 13:57:50|1582.5|1581.3|1581.6|1580.4|1582.5|1581.3|1581.2|1580|65
1654523880000|2022-06-06 13:58:00|1581.5|1580.3|1581.2|1580|1582|1580.8|1581.2|1580|60
1654523890000|2022-06-06 13:58:10|1581.1|1579.9|1581.6|1580.4|1581.6|1580.4|1581|1579.8|48
1654523900000|2022-06-06 13:58:20|1581.8|1580.6|1581.7|1580.5|1581.8|1580.6|1581.5|1580.3|12
1654523910000|2022-06-06 13:58:30|1581.6|1580.4|1581.5|1580.3|1581.8|1580.6|1581.5|1580.3|13
1654523920000|2022-06-06 13:58:40|1581.2|1580|1581.2|1580|1581.5|1580.3|1580.9|1579.7|53
1654523930000|2022-06-06 13:58:50|1581.6|1580.4|1581.7|1580.5|1581.7|1580.5|1581.4|1580.2|9
1654523940000|2022-06-06 13:59:00|1581.5|1580.3|1581.7|1580.5|1582.1|1580.9|1581.2|1580|78
1654523950000|2022-06-06 13:59:10|1581.8|1580.6|1581.9|1580.7|1582|1580.8|1581.5|1580.3|15
1654523960000|2022-06-06 13:59:20|1582|1580.8|1582.4|1581.2|1582.5|1581.3|1582|1580.8|14
1654523970000|2022-06-06 13:59:30|1582.5|1581.3|1582.7|1581.5|1582.9|1581.7|1582.4|1581.2|23
1654523980000|2022-06-06 13:59:40|1582.9|1581.7|1582.5|1581.3|1582.9|1581.7|1582.5|1581.3|58
1654523990000|2022-06-06 13:59:50|1582.4|1581.2|1582.6|1581.4|1582.7|1581.5|1582.4|1581.2|2
1654524000000|2022-06-06 14:00:00|1582.5|1581.3|1582.3|1581.1|1582.5|1581.3|1582|1580.8|60
1654524010000|2022-06-06 14:00:10|1582.1|1580.9|1582.1|1580.9|1582.4|1581.2|1582|1580.8|27
1654524020000|2022-06-06 14:00:20|1581.9|1580.7|1582|1580.8|1582.3|1581.1|1581.9|1580.7|16
1654524030000|2022-06-06 14:00:30|1582.2|1581|1582.7|1581.5|1582.7|1581.5|1582|1580.8|29
1654524040000|2022-06-06 14:00:40|1582.8|1581.6|1584|1582.8|1584|1582.8|1582.7|1581.5|27
1654524050000|2022-06-06 14:00:50|1583.8|1582.6|1584|1582.8|1584|1582.8|1583.8|1582.6|26
1654524060000|2022-06-06 14:01:00|1584.2|1583|1584.9|1583.7|1585|1583.8|1584.1|1582.9|44
1654524070000|2022-06-06 14:01:10|1584.8|1583.6|1584.4|1583.2|1584.8|1583.6|1584.4|1583.2|28
1654524080000|2022-06-06 14:01:20|1584.6|1583.4|1584.5|1583.3|1584.6|1583.4|1584.4|1583.2|15
1654524090000|2022-06-06 14:01:30|1584.4|1583.2|1583.9|1582.7|1584.4|1583.2|1583.9|1582.7|15
1654524100000|2022-06-06 14:01:40|1584.2|1583|1584.3|1583.1|1584.3|1583.1|1584.2|1583|22
1654524110000|2022-06-06 14:01:50|1584.2|1583|1584.7|1583.5|1584.7|1583.5|1584.2|1583|28
1654524120000|2022-06-06 14:02:00|1584.6|1583.4|1584.1|1582.9|1584.6|1583.4|1584|1582.8|51
1654524130000|2022-06-06 14:02:10|1584|1582.8|1584.2|1583|1584.3|1583.1|1583.7|1582.5|31
1654524140000|2022-06-06 14:02:20|1584.3|1583.1|1584.1|1582.9|1584.4|1583.2|1584.1|1582.9|14
1654524150000|2022-06-06 14:02:30|1584.3|1583.1|1584.6|1583.4|1584.6|1583.4|1584.3|1583.1|26
1654524160000|2022-06-06 14:02:40|1584.5|1583.3|1584.9|1583.7|1584.9|1583.7|1584.4|1583.2|36
1654524170000|2022-06-06 14:02:50|1585|1583.8|1585.3|1584.1|1585.4|1584.2|1584.9|1583.7|19
1654524180000|2022-06-06 14:03:00|1585.4|1584.2|1586|1584.8|1586.1|1584.9|1585.3|1584.1|70
1654524190000|2022-06-06 14:03:10|1585.9|1584.7|1585.8|1584.6|1585.9|1584.7|1585.5|1584.3|11
1654524200000|2022-06-06 14:03:20|1585.7|1584.5|1585.6|1584.4|1586.2|1585|1585.6|1584.4|29
1654524210000|2022-06-06 14:03:30|1585.7|1584.5|1585.4|1584.2|1585.7|1584.5|1585.2|1584|25
1654524220000|2022-06-06 14:03:40|1585.6|1584.4|1585.2|1584|1585.6|1584.4|1585.1|1583.9|12
1654524230000|2022-06-06 14:03:50|1585.3|1584.1|1585.3|1584.1|1585.5|1584.3|1585.1|1583.9|14
1654524240000|2022-06-06 14:04:00|1585.1|1583.9|1584|1582.8|1585.1|1583.9|1583.9|1582.7|35
1654524250000|2022-06-06 14:04:10|1584.1|1582.9|1583.7|1582.5|1584.2|1583|1583.4|1582.2|48
1654524260000|2022-06-06 14:04:20|1583.6|1582.4|1583.4|1582.2|1583.7|1582.5|1583.4|1582.2|5
1654524270000|2022-06-06 14:04:30|1583.6|1582.4|1583.5|1582.3|1583.7|1582.5|1583.5|1582.3|11
1654524280000|2022-06-06 14:04:40|1583.4|1582.2|1583.5|1582.3|1583.5|1582.3|1583.4|1582.2|16
1654524290000|2022-06-06 14:04:50|1583.6|1582.4|1583.8|1582.6|1583.8|1582.6|1583.6|1582.4|7
1654524300000|2022-06-06 14:05:00|1583.9|1582.7|1584.2|1583|1584.5|1583.3|1583.7|1582.5|36
1654524310000|2022-06-06 14:05:10|1584.1|1582.9|1583.8|1582.6|1584.1|1582.9|1583.8|1582.6|2
1654524320000|2022-06-06 14:05:20|1583.7|1582.5|1583.5|1582.3|1583.7|1582.5|1583.3|1582.1|12
1654524330000|2022-06-06 14:05:30|1583.4|1582.2|1583.7|1582.5|1583.8|1582.6|1583.4|1582.2|4
1654524340000|2022-06-06 14:05:40|1583.8|1582.6|1583.6|1582.4|1583.9|1582.7|1583.6|1582.4|6
1654524350000|2022-06-06 14:05:50|1583.5|1582.3|1583.3|1582.1|1583.5|1582.3|1583.3|1582.1|2
1654524360000|2022-06-06 14:06:00|1583.2|1582|1582.8|1581.6|1583.2|1582|1582.6|1581.4|10
1654524370000|2022-06-06 14:06:10|1582.9|1581.7|1583.1|1581.9|1583.1|1581.9|1582.8|1581.6|18
1654524380000|2022-06-06 14:06:20|1583.2|1582|1583.3|1582.1|1583.3|1582.1|1583.1|1581.9|34
1654524390000|2022-06-06 14:06:30|1583.4|1582.2|1584.5|1583.3|1584.6|1583.4|1583.4|1582.2|24
1654524400000|2022-06-06 14:06:40|1584.6|1583.4|1584.5|1583.3|1584.7|1583.5|1584.4|1583.2|12
1654524410000|2022-06-06 14:06:50|1584.4|1583.2|1584.2|1583|1584.4|1583.2|1584.2|1583|5
1654524420000|2022-06-06 14:07:00|1584.4|1583.2|1584.6|1583.4|1584.6|1583.4|1584.3|1583.1|16
1654524430000|2022-06-06 14:07:10|1584.7|1583.5|1584.8|1583.6|1584.8|1583.6|1584.7|1583.5|18
1654524440000|2022-06-06 14:07:20|1584.7|1583.5|1584.3|1583.1|1584.8|1583.6|1584.3|1583.1|6
1654524450000|2022-06-06 14:07:30|1584.5|1583.3|1584.5|1583.3|1584.6|1583.4|1584.3|1583.1|21
1654524460000|2022-06-06 14:07:40|1584.4|1583.2|1584.1|1582.9|1584.4|1583.2|1583.9|1582.7|9
1654524470000|2022-06-06 14:07:50|1584.2|1583|1584.2|1583|1584.2|1583|1584.2|1583|0
1654524480000|2022-06-06 14:08:00|1584.6|1583.4|1584.7|1583.5|1585|1583.8|1584.6|1583.4|34
1654524490000|2022-06-06 14:08:10|1584.6|1583.4|1584.1|1582.9|1584.6|1583.4|1584.1|1582.9|20
1654524500000|2022-06-06 14:08:20|1584|1582.8|1583.7|1582.5|1584.2|1583|1583.7|1582.5|5
1654524510000|2022-06-06 14:08:30|1583.8|1582.6|1583.9|1582.7|1584|1582.8|1583.8|1582.6|10
1654524520000|2022-06-06 14:08:40|1583.6|1582.4|1583.1|1581.9|1583.6|1582.4|1583.1|1581.9|17
1654524530000|2022-06-06 14:08:50|1583|1581.8|1582.6|1581.4|1583|1581.8|1582.6|1581.4|14
1654524540000|2022-06-06 14:09:00|1582.9|1581.7|1582.8|1581.6|1582.9|1581.7|1582.8|1581.6|5
1654524550000|2022-06-06 14:09:10|1582.9|1581.7|1582.8|1581.6|1583|1581.8|1582.8|1581.6|20
1654524560000|2022-06-06 14:09:20|1582.9|1581.7|1582.3|1581.1|1583|1581.8|1582.3|1581.1|26
1654524570000|2022-06-06 14:09:30|1582.6|1581.4|1582.8|1581.6|1583|1581.8|1582.6|1581.4|15
1654524580000|2022-06-06 14:09:40|1582.7|1581.5|1582.3|1581.1|1582.8|1581.6|1582.1|1580.9|21
1654524590000|2022-06-06 14:09:50|1582.1|1580.9|1582|1580.8|1582.1|1580.9|1582|1580.8|2
1654524600000|2022-06-06 14:10:00|1582.1|1580.9|1582.8|1581.6|1582.8|1581.6|1582|1580.8|33
1654524610000|2022-06-06 14:10:10|1582.5|1581.3|1582.5|1581.3|1582.7|1581.5|1582.5|1581.3|32
1654524620000|2022-06-06 14:10:20|1582.7|1581.5|1582.8|1581.6|1582.8|1581.6|1582.7|1581.5|25
1654524630000|2022-06-06 14:10:30|1582.9|1581.7|1583|1581.8|1583.2|1582|1582.8|1581.6|14
1654524640000|2022-06-06 14:10:40|1583.2|1582|1583.4|1582.2|1583.4|1582.2|1583.1|1581.9|41
1654524650000|2022-06-06 14:10:50|1583.7|1582.5|1583.9|1582.7|1584.2|1583|1583.7|1582.5|19
1654524660000|2022-06-06 14:11:00|1583.8|1582.6|1582.8|1581.6|1583.8|1582.6|1582.8|1581.6|44
1654524670000|2022-06-06 14:11:10|1582.9|1581.7|1583|1581.8|1583|1581.8|1582.9|1581.7|2
1654524680000|2022-06-06 14:11:20|1582.9|1581.7|1582.2|1581|1582.9|1581.7|1582.2|1581|10
1654524690000|2022-06-06 14:11:30|1582.1|1580.9|1582.1|1580.9|1582.2|1581|1581.8|1580.6|8
1654524700000|2022-06-06 14:11:40|1582|1580.8|1582|1580.8|1582.1|1580.9|1581.9|1580.7|21
1654524710000|2022-06-06 14:11:50|1581.9|1580.7|1581.8|1580.6|1581.9|1580.7|1581.8|1580.6|9
1654524720000|2022-06-06 14:12:00|1582|1580.8|1582.4|1581.2|1582.4|1581.2|1582|1580.8|19
1654524730000|2022-06-06 14:12:10|1582.8|1581.6|1582.8|1581.6|1583.2|1582|1582.7|1581.5|17
1654524740000|2022-06-06 14:12:20|1582.6|1581.4|1582.8|1581.6|1583|1581.8|1582.6|1581.4|11
1654524750000|2022-06-06 14:12:30|1582.7|1581.5|1582.2|1581|1582.7|1581.5|1582.2|1581|16
1654524760000|2022-06-06 14:12:40|1582.1|1580.9|1582.3|1581.1|1582.3|1581.1|1582.1|1580.9|9
1654524770000|2022-06-06 14:12:50|||||||||4
1654524780000|2022-06-06 14:13:00|1582.5|1581.3|1582.6|1581.4|1582.6|1581.4|1582.5|1581.3|45
1654524790000|2022-06-06 14:13:10|1582.5|1581.3|1582.5|1581.3|1582.5|1581.3|1582.5|1581.3|2
1654524800000|2022-06-06 14:13:20|1582.3|1581.1|1582.8|1581.6|1582.8|1581.6|1582.2|1581|31
1654524810000|2022-06-06 14:13:30|1582.7|1581.5|1582.7|1581.5|1582.7|1581.5|1582.7|1581.5|2
1654524820000|2022-06-06 14:13:40|1582.4|1581.2|1582.4|1581.2|1582.7|1581.5|1582.2|1581|60
1654524830000|2022-06-06 14:13:50|1582.2|1581|1582.4|1581.2|1582.5|1581.3|1582.2|1581|17
1654524840000|2022-06-06 14:14:00|1582.3|1581.1|1581.7|1580.5|1582.3|1581.1|1581.7|1580.5|31
1654524850000|2022-06-06 14:14:10|1581.6|1580.4|1581.5|1580.3|1581.6|1580.4|1581.5|1580.3|15
1654524860000|2022-06-06 14:14:20|1581.3|1580.1|1580.7|1579.5|1581.3|1580.1|1580.7|1579.5|58
1654524870000|2022-06-06 14:14:30|1580.9|1579.7|1580.7|1579.5|1581.2|1580|1580.7|1579.5|41
1654524880000|2022-06-06 14:14:40|1580.5|1579.3|1580.5|1579.3|1580.6|1579.4|1580.5|1579.3|23
1654524890000|2022-06-06 14:14:50|1580.6|1579.4|1581.4|1580.2|1581.4|1580.2|1580.5|1579.3|44
1654524900000|2022-06-06 14:15:00|1581.2|1580|1581.3|1580.1|1581.7|1580.5|1581.2|1580|35
1654524910000|2022-06-06 14:15:10|1581.6|1580.4|1581.2|1580|1581.6|1580.4|1581|1579.8|33
1654524920000|2022-06-06 14:15:20|1581.3|1580.1|1581.4|1580.2|1581.6|1580.4|1581.2|1580|2
1654524930000|2022-06-06 14:15:30|1581.6|1580.4|1581.5|1580.3|1581.6|1580.4|1581.5|1580.3|5
1654524940000|2022-06-06 14:15:40|1581.4|1580.2|1581.2|1580|1581.6|1580.4|1581.1|1579.9|16
1654524950000|2022-06-06 14:15:50|1581.1|1579.9|1581.7|1580.5|1581.8|1580.6|1581.1|1579.9|6
1654524960000|2022-06-06 14:16:00|1581.8|1580.6|1581.8|1580.6|1581.9|1580.7|1581.6|1580.4|16
1654524970000|2022-06-06 14:16:10|1581.7|1580.5|1581.7|1580.5|1582|1580.8|1581.5|1580.3|8
1654524980000|2022-06-06 14:16:20|1581.8|1580.6|1581.7|1580.5|1581.8|1580.6|1581.7|1580.5|12
1654524990000|2022-06-06 14:16:30|1581.6|1580.4|1582|1580.8|1582.2|1581|1581.6|1580.4|28
1654525000000|2022-06-06 14:16:40|1582.3|1581.1|1582.3|1581.1|1582.5|1581.3|1582.2|1581|43
1654525010000|2022-06-06 14:16:50|1582.2|1581|1582.8|1581.6|1582.8|1581.6|1581.9|1580.7|99
1654525020000|2022-06-06 14:17:00|1583|1581.8|1583.2|1582|1583.2|1582|1583|1581.8|4
1654525030000|2022-06-06 14:17:10|1583.3|1582.1|1583|1581.8|1583.3|1582.1|1582.9|1581.7|22
1654525040000|2022-06-06 14:17:20|1582.9|1581.7|1582.9|1581.7|1582.9|1581.7|1582.6|1581.4|3
1654525050000|2022-06-06 14:17:30|1583|1581.8|1583.2|1582|1583.2|1582|1583|1581.8|23
1654525060000|2022-06-06 14:17:40|1583|1581.8|1583.1|1581.9|1583.2|1582|1583|1581.8|10
1654525070000|2022-06-06 14:17:50|1583.2|1582|1583.2|1582|1583.2|1582|1583|1581.8|10
1654525080000|2022-06-06 14:18:00|1583.1|1581.9|1583.2|1582|1583.2|1582|1583.1|1581.9|7
1654525090000|2022-06-06 14:18:10|1583.3|1582.1|1583.5|1582.3|1583.5|1582.3|1583.2|1582|16
1654525100000|2022-06-06 14:18:20|1583.6|1582.4|1583.3|1582.1|1583.6|1582.4|1583.3|1582.1|4
1654525110000|2022-06-06 14:18:30|1583.2|1582|1583.4|1582.2|1583.4|1582.2|1583.2|1582|5
1654525120000|2022-06-06 14:18:40|1583.3|1582.1|1583.4|1582.2|1583.4|1582.2|1583.3|1582.1|2
1654525130000|2022-06-06 14:18:50|1583.2|1582|1583.2|1582|1583.2|1582|1583.2|1582|1
1654525140000|2022-06-06 14:19:00|1583.3|1582.1|1583.4|1582.2|1583.4|1582.2|1583.2|1582|4
1654525150000|2022-06-06 14:19:10|1583.3|1582.1|1583.2|1582|1583.3|1582.1|1583.2|1582|2
1654525160000|2022-06-06 14:19:20|1583.1|1581.9|1583.2|1582|1583.2|1582|1583.1|1581.9|48
1654525170000|2022-06-06 14:19:30|1583.3|1582.1|1583.5|1582.3|1583.5|1582.3|1583.3|1582.1|4
1654525180000|2022-06-06 14:19:40|1583.6|1582.4|1583.4|1582.2|1583.7|1582.5|1583.2|1582|9
1654525190000|2022-06-06 14:19:50|1583.5|1582.3|1583.7|1582.5|1583.8|1582.6|1583.5|1582.3|7
1654525200000|2022-06-06 14:20:00|1583.6|1582.4|1582.6|1581.4|1583.6|1582.4|1582.5|1581.3|14
1654525210000|2022-06-06 14:20:10|1582.5|1581.3|1582.8|1581.6|1582.8|1581.6|1582.5|1581.3|6
1654525220000|2022-06-06 14:20:20|1582.9|1581.7|1582.3|1581.1|1582.9|1581.7|1582.2|1581|70
1654525230000|2022-06-06 14:20:30|1582.4|1581.2|1582.5|1581.3|1582.7|1581.5|1582.3|1581.1|22
1654525240000|2022-06-06 14:20:40|1582.4|1581.2|1582.5|1581.3|1582.6|1581.4|1582.2|1581|15
1654525250000|2022-06-06 14:20:50|1582|1580.8|1581.5|1580.3|1582.1|1580.9|1581.5|1580.3|50
1654525260000|2022-06-06 14:21:00|1581.4|1580.2|1581.1|1579.9|1581.5|1580.3|1581.1|1579.9|28
1654525270000|2022-06-06 14:21:10|1580.9|1579.7|1580.9|1579.7|1581|1579.8|1580.7|1579.5|82
1654525280000|2022-06-06 14:21:20|1581|1579.8|1579.2|1578|1581|1579.8|1578.8|1577.6|112
1654525290000|2022-06-06 14:21:30|1579.3|1578.1|1579.5|1578.3|1579.7|1578.5|1579.3|1578.1|44
1654525300000|2022-06-06 14:21:40|1579.7|1578.5|1580|1578.8|1580.1|1578.9|1579.7|1578.5|22
1654525310000|2022-06-06 14:21:50|1580.2|1579|1579.8|1578.6|1580.2|1579|1579.8|1578.6|19
1654525320000|2022-06-06 14:22:00|1579.9|1578.7|1579.9|1578.7|1580.2|1579|1579.7|1578.5|32
1654525330000|2022-06-06 14:22:10|1580.1|1578.9|1579.9|1578.7|1580.1|1578.9|1579.9|1578.7|50
1654525340000|2022-06-06 14:22:20|1579.7|1578.5|1579.1|1577.9|1579.7|1578.5|1579.1|1577.9|9
1654525350000|2022-06-06 14:22:30|1579.4|1578.2|1579.2|1578|1579.6|1578.4|1579.1|1577.9|18
1654525360000|2022-06-06 14:22:40|1579.3|1578.1|1578.6|1577.4|1579.3|1578.1|1578.4|1577.2|63
1654525370000|2022-06-06 14:22:50|1578.5|1577.3|1578.6|1577.4|1578.6|1577.4|1578.4|1577.2|10
1654525380000|2022-06-06 14:23:00|1578.9|1577.7|1578.7|1577.5|1579|1577.8|1578.6|1577.4|76
1654525390000|2022-06-06 14:23:10|1578.5|1577.3|1578.3|1577.1|1578.6|1577.4|1578.2|1577|26
1654525400000|2022-06-06 14:23:20|1578.6|1577.4|1578.7|1577.5|1578.8|1577.6|1578.4|1577.2|21
1654525410000|2022-06-06 14:23:30|1578.8|1577.6|1578.9|1577.7|1579.1|1577.9|1578.7|1577.5|27
1654525420000|2022-06-06 14:23:40|1579|1577.8|1578.7|1577.5|1579|1577.8|1578.7|1577.5|8
1654525430000|2022-06-06 14:23:50|1578.8|1577.6|1578.7|1577.5|1578.9|1577.7|1578.7|1577.5|5
1654525440000|2022-06-06 14:24:00|1578.5|1577.3|1578.5|1577.3|1578.6|1577.4|1578.4|1577.2|37
1654525450000|2022-06-06 14:24:10|1578.4|1577.2|1578.4|1577.2|1578.5|1577.3|1578.4|1577.2|6
1654525460000|2022-06-06 14:24:20|1578.2|1577|1578.3|1577.1|1578.3|1577.1|1578.2|1577|3
1654525470000|2022-06-06 14:24:30|1578.2|1577|1578.1|1576.9|1578.2|1577|1578.1|1576.9|2
1654525480000|2022-06-06 14:24:40|1578.4|1577.2|1578.6|1577.4|1578.6|1577.4|1578.4|1577.2|8
1654525490000|2022-06-06 14:24:50|1578.8|1577.6|1578.6|1577.4|1578.9|1577.7|1578.3|1577.1|18
1654525500000|2022-06-06 14:25:00|1578.5|1577.3|1578.5|1577.3|1578.6|1577.4|1578.5|1577.3|22
1654525510000|2022-06-06 14:25:10|1578.4|1577.2|1578.2|1577|1578.5|1577.3|1578.1|1576.9|5
1654525520000|2022-06-06 14:25:20|1578.4|1577.2|1579.1|1577.9|1579.1|1577.9|1578.4|1577.2|19
1654525530000|2022-06-06 14:25:30|1579.5|1578.3|1579.5|1578.3|1579.6|1578.4|1579.5|1578.3|40
1654525540000|2022-06-06 14:25:40|1579.6|1578.4|1579.6|1578.4|1579.7|1578.5|1579.6|1578.4|14
1654525550000|2022-06-06 14:25:50|1579.7|1578.5|1579.7|1578.5|1579.7|1578.5|1579.7|1578.5|7
1654525560000|2022-06-06 14:26:00|1579.6|1578.4|1579.6|1578.4|1579.7|1578.5|1579.6|1578.4|7
1654525570000|2022-06-06 14:26:10|1579.7|1578.5|1579.6|1578.4|1580|1578.8|1579.6|1578.4|12
1654525580000|2022-06-06 14:26:20|1579.7|1578.5|1579.7|1578.5|1579.7|1578.5|1579.6|1578.4|5
1654525590000|2022-06-06 14:26:30|1580|1578.8|1580|1578.8|1580|1578.8|1579.9|1578.7|7
1654525600000|2022-06-06 14:26:40|1579.9|1578.7|1579.8|1578.6|1580|1578.8|1579.7|1578.5|1
1654525610000|2022-06-06 14:26:50|1579.7|1578.5|1579.5|1578.3|1579.8|1578.6|1579.5|1578.3|9
1654525620000|2022-06-06 14:27:00|1579.6|1578.4|1579.5|1578.3|1579.6|1578.4|1579.5|1578.3|10
1654525630000|2022-06-06 14:27:10|1579.6|1578.4|1580.2|1579|1580.2|1579|1579.6|1578.4|42
1654525640000|2022-06-06 14:27:20|1580.3|1579.1|1580.1|1578.9|1580.3|1579.1|1580|1578.8|14
1654525650000|2022-06-06 14:27:30|1580|1578.8|1580.5|1579.3|1580.5|1579.3|1580|1578.8|5
1654525660000|2022-06-06 14:27:40|1580.4|1579.2|1580.6|1579.4|1580.7|1579.5|1580.1|1578.9|23
1654525670000|2022-06-06 14:27:50|1580.7|1579.5|1580.9|1579.7|1580.9|1579.7|1580.6|1579.4|8
1654525680000|2022-06-06 14:28:00|1580.6|1579.4|1580.6|1579.4|1580.8|1579.6|1580.5|1579.3|17
1654525690000|2022-06-06 14:28:10|1580.7|1579.5|1580.2|1579|1580.7|1579.5|1580.2|1579|9
1654525700000|2022-06-06 14:28:20|1580.3|1579.1|1580.5|1579.3|1580.5|1579.3|1580.2|1579|4
1654525710000|2022-06-06 14:28:30|1580.4|1579.2|1580.3|1579.1|1580.5|1579.3|1580.2|1579|14
1654525720000|2022-06-06 14:28:40|1580.5|1579.3|1580.1|1578.9|1580.5|1579.3|1580|1578.8|20
1654525730000|2022-06-06 14:28:50|1580|1578.8|1579.7|1578.5|1580.1|1578.9|1579.7|1578.5|10
1654525740000|2022-06-06 14:29:00|1579.8|1578.6|1579.8|1578.6|1579.8|1578.6|1579.6|1578.4|16
1654525750000|2022-06-06 14:29:10|1580|1578.8|1579.7|1578.5|1580|1578.8|1579.6|1578.4|3
1654525760000|2022-06-06 14:29:20|1579.6|1578.4|1579.3|1578.1|1579.6|1578.4|1579.3|1578.1|5
1654525770000|2022-06-06 14:29:30|1579.2|1578|1579.3|1578.1|1579.3|1578.1|1579.2|1578|13
1654525780000|2022-06-06 14:29:40|1579.2|1578|1578.8|1577.6|1579.2|1578|1578.8|1577.6|184
1654525790000|2022-06-06 14:29:50|1578.9|1577.7|1578.8|1577.6|1578.9|1577.7|1578.8|1577.6|2
1654525800000|2022-06-06 14:30:00|1578.9|1577.7|1579|1577.8|1579|1577.8|1578.8|1577.6|11
1654525810000|2022-06-06 14:30:10|1579.1|1577.9|1578.8|1577.6|1579.1|1577.9|1578.6|1577.4|17
1654525820000|2022-06-06 14:30:20|1578.7|1577.5|1579|1577.8|1579.1|1577.9|1578.7|1577.5|21
1654525830000|2022-06-06 14:30:30|1578.8|1577.6|1579|1577.8|1579|1577.8|1578.8|1577.6|6
1654525840000|2022-06-06 14:30:40|1578.9|1577.7|1578.8|1577.6|1579|1577.8|1578.7|1577.5|4
1654525850000|2022-06-06 14:30:50|1578.7|1577.5|1578.6|1577.4|1578.7|1577.5|1578|1576.8|34
1654525860000|2022-06-06 14:31:00|1578.7|1577.5|1578.6|1577.4|1578.7|1577.5|1578.6|1577.4|9
1654525870000|2022-06-06 14:31:10|1578.5|1577.3|1578.8|1577.6|1578.8|1577.6|1578.2|1577|38
1654525880000|2022-06-06 14:31:20|1579|1577.8|1578.8|1577.6|1579.1|1577.9|1578.8|1577.6|14
1654525890000|2022-06-06 14:31:30|1578.7|1577.5|1578.8|1577.6|1578.8|1577.6|1578.5|1577.3|22
1654525900000|2022-06-06 14:31:40|1579|1577.8|1578.8|1577.6|1579|1577.8|1578.8|1577.6|31
1654525910000|2022-06-06 14:31:50|1578.7|1577.5|1578.7|1577.5|1578.7|1577.5|1578.6|1577.4|0
1654525920000|2022-06-06 14:32:00|1578.6|1577.4|1579|1577.8|1579.2|1578|1578.6|1577.4|14
1654525930000|2022-06-06 14:32:10|1579.2|1578|1578.9|1577.7|1579.2|1578|1578.9|1577.7|13
1654525940000|2022-06-06 14:32:20|1578.8|1577.6|1579.3|1578.1|1579.4|1578.2|1578.6|1577.4|18
1654525950000|2022-06-06 14:32:30|1579.2|1578|1579.5|1578.3|1579.9|1578.7|1579.2|1578|61
1654525960000|2022-06-06 14:32:40|1579.4|1578.2|1579.3|1578.1|1579.4|1578.2|1579.1|1577.9|148
1654525970000|2022-06-06 14:32:50|1579.2|1578|1579.1|1577.9|1579.3|1578.1|1579|1577.8|11
1654525980000|2022-06-06 14:33:00|1579|1577.8|1579.3|1578.1|1579.3|1578.1|1578.9|1577.7|29
1654525990000|2022-06-06 14:33:10|1579.2|1578|1579.5|1578.3|1579.7|1578.5|1579.2|1578|17
1654526000000|2022-06-06 14:33:20|1579.4|1578.2|1579.7|1578.5|1579.7|1578.5|1579.4|1578.2|16
1654526010000|2022-06-06 14:33:30|1579.6|1578.4|1579.4|1578.2|1579.6|1578.4|1579.4|1578.2|6
1654526020000|2022-06-06 14:33:40|||||||||5
1654526030000|2022-06-06 14:33:50|1579.5|1578.3|1579.2|1578|1579.5|1578.3|1579.2|1578|16
1654526040000|2022-06-06 14:34:00|1579.3|1578.1|1579.9|1578.7|1579.9|1578.7|1579.2|1578|19
1654526050000|2022-06-06 14:34:10|1579.8|1578.6|1580|1578.8|1580.1|1578.9|1579.8|1578.6|6
1654526060000|2022-06-06 14:34:20|1579.9|1578.7|1579.7|1578.5|1579.9|1578.7|1579.7|1578.5|5
1654526070000|2022-06-06 14:34:30|1579.8|1578.6|1579.7|1578.5|1579.9|1578.7|1579.4|1578.2|6
1654526080000|2022-06-06 14:34:40|1579.9|1578.7|1579.8|1578.6|1579.9|1578.7|1579.8|1578.6|6
1654526090000|2022-06-06 14:34:50|1579.9|1578.7|1579.9|1578.7|1579.9|1578.7|1579.9|1578.7|18
1654526100000|2022-06-06 14:35:00|1580.2|1579|1580.1|1578.9|1580.2|1579|1579.9|1578.7|9
1654526110000|2022-06-06 14:35:10|1580|1578.8|1580.3|1579.1|1580.3|1579.1|1579.9|1578.7|42
1654526120000|2022-06-06 14:35:20|1580.9|1579.7|1580.9|1579.7|1580.9|1579.7|1580.8|1579.6|8
1654526130000|2022-06-06 14:35:30|1580.8|1579.6|1581|1579.8|1581|1579.8|1580.8|1579.6|10
1654526140000|2022-06-06 14:35:40|1580.9|1579.7|1581.2|1580|1581.3|1580.1|1580.9|1579.7|31
1654526150000|2022-06-06 14:35:50|1580.9|1579.7|1580.8|1579.6|1581.2|1580|1580.8|1579.6|27
1654526160000|2022-06-06 14:36:00|1580.9|1579.7|1580.8|1579.6|1581.1|1579.9|1580.8|1579.6|27
1654526170000|2022-06-06 14:36:10|1580.9|1579.7|1581.3|1580.1|1581.3|1580.1|1580.9|1579.7|14
1654526180000|2022-06-06 14:36:20|1581.2|1580|1581.2|1580|1581.2|1580|1581|1579.8|31
1654526190000|2022-06-06 14:36:30|1581.1|1579.9|1581.1|1579.9|1581.1|1579.9|1581|1579.8|12
1654526200000|2022-06-06 14:36:40|1581.2|1580|1581|1579.8|1581.3|1580.1|1581|1579.8|33
1654526210000|2022-06-06 14:36:50|1580.9|1579.7|1580.9|1579.7|1580.9|1579.7|1580.6|1579.4|11
1654526220000|2022-06-06 14:37:00|1580.8|1579.6|1581.1|1579.9|1581.2|1580|1580.8|1579.6|28
1654526230000|2022-06-06 14:37:10|1581|1579.8|1581|1579.8|1581|1579.8|1581|1579.8|1
1654526240000|2022-06-06 14:37:20|1581.1|1579.9|1581.1|1579.9|1581.1|1579.9|1581.1|1579.9|12
1654526250000|2022-06-06 14:37:30|1581.2|1580|1581.2|1580|1581.2|1580|1581.2|1580|10
1654526260000|2022-06-06 14:37:40|1581.1|1579.9|1581|1579.8|1581.1|1579.9|1581|1579.8|9
1654526270000|2022-06-06 14:37:50|1580.9|1579.7|1580.9|1579.7|1580.9|1579.7|1580.9|1579.7|12
1654526280000|2022-06-06 14:38:00|1581|1579.8|1580.9|1579.7|1581.3|1580.1|1580.8|1579.6|21
1654526290000|2022-06-06 14:38:10|||||||||1
1654526300000|2022-06-06 14:38:20|1581.2|1580|1581.4|1580.2|1581.4|1580.2|1581.2|1580|24
1654526310000|2022-06-06 14:38:30|1581.2|1580|1581.2|1580|1581.2|1580|1581.1|1579.9|3
1654526320000|2022-06-06 14:38:40|1581.1|1579.9|1581.3|1580.1|1581.4|1580.2|1581.1|1579.9|15
1654526330000|2022-06-06 14:38:50|1581.4|1580.2|1581|1579.8|1581.4|1580.2|1580.9|1579.7|4
1654526340000|2022-06-06 14:39:00|1581.2|1580|1581.4|1580.2|1581.4|1580.2|1581.2|1580|7
1654526350000|2022-06-06 14:39:10|1581.6|1580.4|1581.5|1580.3|1581.6|1580.4|1581.4|1580.2|13
1654526360000|2022-06-06 14:39:20|1581.6|1580.4|1582|1580.8|1582|1580.8|1581.6|1580.4|31
1654526370000|2022-06-06 14:39:30|1582.1|1580.9|1581.9|1580.7|1582.4|1581.2|1581.9|1580.7|44
1654526380000|2022-06-06 14:39:40|1582.1|1580.9|1582.4|1581.2|1582.4|1581.2|1582.1|1580.9|8
1654526390000|2022-06-06 14:39:50|1582.3|1581.1|1582.4|1581.2|1582.4|1581.2|1582.3|1581.1|6
1654526400000|2022-06-06 14:40:00|1582.3|1581.1|1582.4|1581.2|1582.4|1581.2|1582.3|1581.1|34
1654526410000|2022-06-06 14:40:10|1582.3|1581.1|1582.1|1580.9|1582.3|1581.1|1581.9|1580.7|20
1654526420000|2022-06-06 14:40:20|1582|1580.8|1581.8|1580.6|1582|1580.8|1581.8|1580.6|4
1654526430000|2022-06-06 14:40:30|1581.7|1580.5|1581.8|1580.6|1581.8|1580.6|1581.5|1580.3|22
1654526440000|2022-06-06 14:40:40|||||||||2
1654526450000|2022-06-06 14:40:50|1582|1580.8|1582.3|1581.1|1582.3|1581.1|1582|1580.8|12
1654526460000|2022-06-06 14:41:00|1582.5|1581.3|1583|1581.8|1583|1581.8|1582.5|1581.3|12
1654526470000|2022-06-06 14:41:10|1583.1|1581.9|1583.1|1581.9|1583.4|1582.2|1583|1581.8|31
1654526480000|2022-06-06 14:41:20|1583|1581.8|1583|1581.8|1583.3|1582.1|1583|1581.8|31
1654526490000|2022-06-06 14:41:30|1583.1|1581.9|1583.2|1582|1583.3|1582.1|1583|1581.8|9
1654526500000|2022-06-06 14:41:40|1583.1|1581.9|1583.2|1582|1583.2|1582|1583|1581.8|20
1654526510000|2022-06-06 14:41:50|1583.1|1581.9|1583|1581.8|1583.2|1582|1583|1581.8|9
1654526520000|2022-06-06 14:42:00|1582.9|1581.7|1582.7|1581.5|1583|1581.8|1582.6|1581.4|26
1654526530000|2022-06-06 14:42:10|1582.5|1581.3|1582.3|1581.1|1582.5|1581.3|1582|1580.8|31
1654526540000|2022-06-06 14:42:20|1582.4|1581.2|1582.5|1581.3|1582.8|1581.6|1582.4|1581.2|3
1654526550000|2022-06-06 14:42:30|1582.4|1581.2|1582.5|1581.3|1582.5|1581.3|1582.1|1580.9|22
1654526570000|2022-06-06 14:42:50|1582.4|1581.2|1582.5|1581.3|1582.6|1581.4|1582.4|1581.2|1
1654526580000|2022-06-06 14:43:00|1582.4|1581.2|1582.6|1581.4|1582.8|1581.6|1582.3|1581.1|25
1654526590000|2022-06-06 14:43:10|1582.5|1581.3|1582.4|1581.2|1582.6|1581.4|1582.2|1581|44
1654526600000|2022-06-06 14:43:20|1582.5|1581.3|1582.4|1581.2|1582.5|1581.3|1582.1|1580.9|37
1654526610000|2022-06-06 14:43:30|1582.5|1581.3|1582.3|1581.1|1582.6|1581.4|1582.2|1581|25
1654526620000|2022-06-06 14:43:40|||||||||14
1654526630000|2022-06-06 14:43:50|1582.6|1581.4|1582.6|1581.4|1582.6|1581.4|1582.6|1581.4|7
1654526640000|2022-06-06 14:44:00|1582.7|1581.5|1582.7|1581.5|1582.8|1581.6|1582.6|1581.4|12
1654526650000|2022-06-06 14:44:10|1582.8|1581.6|1582.7|1581.5|1582.8|1581.6|1582.6|1581.4|16
1654526660000|2022-06-06 14:44:20|1582.6|1581.4|1582.2|1581|1582.6|1581.4|1582.2|1581|6
1654526670000|2022-06-06 14:44:30|1582.3|1581.1|1582.3|1581.1|1582.3|1581.1|1582.2|1581|5
1654526680000|2022-06-06 14:44:40|1582.6|1581.4|1582.7|1581.5|1582.8|1581.6|1582.6|1581.4|13
1654526690000|2022-06-06 14:44:50|||||||||1
1654526700000|2022-06-06 14:45:00|1582.8|1581.6|1582.9|1581.7|1582.9|1581.7|1582.7|1581.5|9
1654526710000|2022-06-06 14:45:10|1582.7|1581.5|1582.7|1581.5|1582.8|1581.6|1582.7|1581.5|4
1654526720000|2022-06-06 14:45:20|1582.8|1581.6|1582.8|1581.6|1582.9|1581.7|1582.7|1581.5|7
1654526730000|2022-06-06 14:45:30|1582.9|1581.7|1582.7|1581.5|1582.9|1581.7|1582.7|1581.5|8
1654526740000|2022-06-06 14:45:40|1582.6|1581.4|1582.4|1581.2|1582.8|1581.6|1582.3|1581.1|63
1654526750000|2022-06-06 14:45:50|1582.5|1581.3|1582.4|1581.2|1582.5|1581.3|1582.4|1581.2|13
1654526760000|2022-06-06 14:46:00|1582.5|1581.3|1583.2|1582|1583.2|1582|1582.5|1581.3|44
1654526770000|2022-06-06 14:46:10|1583.1|1581.9|1583.3|1582.1|1583.3|1582.1|1583.1|1581.9|8
1654526780000|2022-06-06 14:46:20|1583.1|1581.9|1583.2|1582|1583.2|1582|1583.1|1581.9|12
1654526790000|2022-06-06 14:46:30|1583.1|1581.9|1583.1|1581.9|1583.1|1581.9|1583.1|1581.9|9
1654526800000|2022-06-06 14:46:40|1583.5|1582.3|1583.5|1582.3|1583.5|1582.3|1583.5|1582.3|26
1654526810000|2022-06-06 14:46:50|||||||||14
1654526820000|2022-06-06 14:47:00|1583.7|1582.5|1583.8|1582.6|1583.8|1582.6|1583.6|1582.4|19
1654526830000|2022-06-06 14:47:10|1584.3|1583.1|1584.4|1583.2|1584.4|1583.2|1584.2|1583|97
1654526840000|2022-06-06 14:47:20|1584.3|1583.1|1584.1|1582.9|1584.3|1583.1|1584.1|1582.9|12
1654526850000|2022-06-06 14:47:30|1584|1582.8|1583.7|1582.5|1584.1|1582.9|1583.7|1582.5|23
1654526860000|2022-06-06 14:47:40|1583.6|1582.4|1583.5|1582.3|1583.6|1582.4|1583.5|1582.3|28
1654526870000|2022-06-06 14:47:50|||||||||12
1654526880000|2022-06-06 14:48:00|||||||||4
1654526890000|2022-06-06 14:48:10|1583.7|1582.5|1583.8|1582.6|1583.8|1582.6|1583.7|1582.5|8
1654526900000|2022-06-06 14:48:20|1583.7|1582.5|1583.7|1582.5|1583.7|1582.5|1583.7|1582.5|2
1654526910000|2022-06-06 14:48:30|1583.6|1582.4|1583.6|1582.4|1583.6|1582.4|1583.5|1582.3|3
1654526920000|2022-06-06 14:48:40|1583.8|1582.6|1583.8|1582.6|1583.8|1582.6|1583.7|1582.5|5
1654526940000|2022-06-06 14:49:00|1583.5|1582.3|1583.8|1582.6|1583.9|1582.7|1583.5|1582.3|39
1654526950000|2022-06-06 14:49:10|1584|1582.8|1583.8|1582.6|1584|1582.8|1583.8|1582.6|5
1654526960000|2022-06-06 14:49:20|1583.9|1582.7|1584|1582.8|1584|1582.8|1583.9|1582.7|29
1654526970000|2022-06-06 14:49:30|1583.8|1582.6|1583.8|1582.6|1583.8|1582.6|1583.8|1582.6|6
1654526980000|2022-06-06 14:49:40|1583.4|1582.2|1583.6|1582.4|1583.7|1582.5|1583.4|1582.2|38
1654526990000|2022-06-06 14:49:50|1583.8|1582.6|1584.3|1583.1|1584.3|1583.1|1583.8|1582.6|17
1654527000000|2022-06-06 14:50:00|1584.2|1583|1585.1|1583.9|1585.1|1583.9|1584.2|1583|53
1654527010000|2022-06-06 14:50:10|1585|1583.8|1585.1|1583.9|1585.2|1584|1585|1583.8|6
1654527020000|2022-06-06 14:50:20|1585.3|1584.1|1585.6|1584.4|1585.6|1584.4|1585.3|1584.1|9
1654527030000|2022-06-06 14:50:30|1585.8|1584.6|1585.5|1584.3|1586|1584.8|1585.5|1584.3|53
1654527040000|2022-06-06 14:50:40|1585.4|1584.2|1585.3|1584.1|1585.4|1584.2|1585.3|1584.1|6
1654527050000|2022-06-06 14:50:50|1585.1|1583.9|1585.5|1584.3|1585.5|1584.3|1585|1583.8|10
1654527060000|2022-06-06 14:51:00|1585.6|1584.4|1585.3|1584.1|1585.6|1584.4|1585.3|1584.1|13
1654527070000|2022-06-06 14:51:10|1585.1|1583.9|1585.3|1584.1|1585.3|1584.1|1585.1|1583.9|3
1654527080000|2022-06-06 14:51:20|1585.5|1584.3|1585.6|1584.4|1585.7|1584.5|1585.4|1584.2|23
1654527090000|2022-06-06 14:51:30|1585.5|1584.3|1585.5|1584.3|1585.5|1584.3|1585.5|1584.3|1
1654527100000|2022-06-06 14:51:40|1585.7|1584.5|1585.8|1584.6|1585.9|1584.7|1585.6|1584.4|8
1654527110000|2022-06-06 14:51:50|1585.9|1584.7|1586.1|1584.9|1586.2|1585|1585.9|1584.7|4
1654527120000|2022-06-06 14:52:00|1586|1584.8|1585.6|1584.4|1586.2|1585|1585.6|1584.4|18
1654527130000|2022-06-06 14:52:10|1585.7|1584.5|1585.6|1584.4|1585.7|1584.5|1585.6|1584.4|3
1654527140000|2022-06-06 14:52:20|1585.3|1584.1|1585.3|1584.1|1585.4|1584.2|1585.3|1584.1|316
1654527150000|2022-06-06 14:52:30|1585.2|1584|1585.2|1584|1585.4|1584.2|1584.9|1583.7|54
1654527160000|2022-06-06 14:52:40|1585.5|1584.3|1585.5|1584.3|1585.5|1584.3|1585.3|1584.1|17
1654527170000|2022-06-06 14:52:50|1585.4|1584.2|1585.3|1584.1|1585.4|1584.2|1585.2|1584|48
1654527180000|2022-06-06 14:53:00|1585.4|1584.2|1585.3|1584.1|1585.5|1584.3|1585.2|1584|11
1654527190000|2022-06-06 14:53:10|1585.2|1584|1585.1|1583.9|1585.2|1584|1585.1|1583.9|25
1654527200000|2022-06-06 14:53:20|1585|1583.8|1585.1|1583.9|1585.1|1583.9|1585|1583.8|1
1654527210000|2022-06-06 14:53:30|1585|1583.8|1584.7|1583.5|1585|1583.8|1584.7|1583.5|9
1654527220000|2022-06-06 14:53:40|1584.8|1583.6|1585|1583.8|1585.1|1583.9|1584.7|1583.5|27
1654527230000|2022-06-06 14:53:50|1584.9|1583.7|1584.6|1583.4|1584.9|1583.7|1584.6|1583.4|12
1654527240000|2022-06-06 14:54:00|1584.5|1583.3|1584.8|1583.6|1584.9|1583.7|1584.5|1583.3|5
1654527250000|2022-06-06 14:54:10|1584.7|1583.5|1584|1582.8|1584.7|1583.5|1584|1582.8|19
1654527260000|2022-06-06 14:54:20|1584.1|1582.9|1584.1|1582.9|1584.2|1583|1584.1|1582.9|2
1654527270000|2022-06-06 14:54:30|1584|1582.8|1583.7|1582.5|1584.1|1582.9|1583.7|1582.5|9
1654527280000|2022-06-06 14:54:40|1584|1582.8|1583.9|1582.7|1584.2|1583|1583.9|1582.7|59
1654527290000|2022-06-06 14:54:50|1584|1582.8|1584|1582.8|1584.1|1582.9|1583.8|1582.6|4
1654527300000|2022-06-06 14:55:00|1584.1|1582.9|1584.4|1583.2|1584.5|1583.3|1584.1|1582.9|16
1654527310000|2022-06-06 14:55:10|1584|1582.8|1584|1582.8|1584.1|1582.9|1583.9|1582.7|9
1654527320000|2022-06-06 14:55:20|1584.1|1582.9|1584.2|1583|1584.5|1583.3|1584.1|1582.9|34
1654527330000|2022-06-06 14:55:30|1584.1|1582.9|1584.2|1583|1584.2|1583|1584.1|1582.9|3
1654527340000|2022-06-06 14:55:40|1584.3|1583.1|1584|1582.8|1584.3|1583.1|1584|1582.8|16
1654527350000|2022-06-06 14:55:50|1584.1|1582.9|1583.8|1582.6|1584.1|1582.9|1583.8|1582.6|2
1654527360000|2022-06-06 14:56:00|1583.9|1582.7|1584.1|1582.9|1584.1|1582.9|1583.9|1582.7|6
1654527370000|2022-06-06 14:56:10|1584.2|1583|1584.2|1583|1584.2|1583|1584.2|1583|14
1654527380000|2022-06-06 14:56:20|1584.4|1583.2|1584.7|1583.5|1584.9|1583.7|1584.4|1583.2|7
1654527390000|2022-06-06 14:56:30|1584.8|1583.6|1584.7|1583.5|1584.8|1583.6|1584.7|1583.5|0
1654527400000|2022-06-06 14:56:40|1584.8|1583.6|1585.6|1584.4|1585.6|1584.4|1584.8|1583.6|22
1654527410000|2022-06-06 14:56:50|1585.4|1584.2|1585.5|1584.3|1585.6|1584.4|1585.4|1584.2|9
1654527420000|2022-06-06 14:57:00|1585.6|1584.4|1585.8|1584.6|1585.9|1584.7|1585.6|1584.4|9
1654527430000|2022-06-06 14:57:10|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|1585.8|1584.6|13
1654527440000|2022-06-06 14:57:20|1586|1584.8|1586|1584.8|1586|1584.8|1586|1584.8|4
1654527450000|2022-06-06 14:57:30|||||||||1
1654527460000|2022-06-06 14:57:40|1585.9|1584.7|1585.8|1584.6|1585.9|1584.7|1585.7|1584.5|29
1654527470000|2022-06-06 14:57:50|1585.9|1584.7|1585.8|1584.6|1585.9|1584.7|1585.7|1584.5|28
1654527480000|2022-06-06 14:58:00|1586|1584.8|1586.3|1585.1|1586.4|1585.2|1586|1584.8|3
1654527490000|2022-06-06 14:58:10|1586.2|1585|1585.3|1584.1|1586.3|1585.1|1585.3|1584.1|29
1654527500000|2022-06-06 14:58:20|1585.4|1584.2|1585.2|1584|1585.6|1584.4|1585.2|1584|7
1654527510000|2022-06-06 14:58:30|||||||||10
1654527520000|2022-06-06 14:58:40|||||||||12
1654527530000|2022-06-06 14:58:50|1585.1|1583.9|1585.5|1584.3|1585.6|1584.4|1585.1|1583.9|15
1654527540000|2022-06-06 14:59:00|1585.7|1584.5|1585.7|1584.5|1585.7|1584.5|1585.6|1584.4|16
1654527550000|2022-06-06 14:59:10|1585.8|1584.6|1585.7|1584.5|1585.8|1584.6|1585.7|1584.5|1
1654527560000|2022-06-06 14:59:20|1585.9|1584.7|1585.7|1584.5|1585.9|1584.7|1585.7|1584.5|2
1654527570000|2022-06-06 14:59:30|1585.6|1584.4|1585.7|1584.5|1585.7|1584.5|1585.6|1584.4|5
1654527580000|2022-06-06 14:59:40|1585.9|1584.7|1585.8|1584.6|1585.9|1584.7|1585.8|1584.6|25
1654527590000|2022-06-06 14:59:50|1585.7|1584.5|1585.4|1584.2|1585.7|1584.5|1585.4|1584.2|13
1654527600000|2022-06-06 15:00:00|1585.3|1584.1|1585.4|1584.2|1585.4|1584.2|1585.3|1584.1|8
1654527610000|2022-06-06 15:00:10|1585.3|1584.1|1585.4|1584.2|1585.4|1584.2|1585.3|1584.1|7
1654527620000|2022-06-06 15:00:20|1585.5|1584.3|1585.5|1584.3|1585.5|1584.3|1585.4|1584.2|5
1654527630000|2022-06-06 15:00:30|1585.2|1584|1585|1583.8|1585.2|1584|1585|1583.8|19
1654527640000|2022-06-06 15:00:40|1585.2|1584|1584.5|1583.3|1585.2|1584|1584.4|1583.2|38
1654527650000|2022-06-06 15:00:50|1584.6|1583.4|1584.8|1583.6|1584.9|1583.7|1584.6|1583.4|5
1654527660000|2022-06-06 15:01:00|1584.7|1583.5|1584.7|1583.5|1584.7|1583.5|1584.7|1583.5|4
1654527670000|2022-06-06 15:01:10|1584.6|1583.4|1584.9|1583.7|1584.9|1583.7|1584.3|1583.1|20
1654527680000|2022-06-06 15:01:20|1584.8|1583.6|1585.1|1583.9|1585.2|1584|1584.8|1583.6|6
1654527690000|2022-06-06 15:01:30|1585|1583.8|1585.1|1583.9|1585.2|1584|1584.8|1583.6|11
1654527700000|2022-06-06 15:01:40|1585|1583.8|1584.6|1583.4|1585|1583.8|1584.6|1583.4|9
1654527710000|2022-06-06 15:01:50|1584.7|1583.5|1584.6|1583.4|1584.7|1583.5|1584.3|1583.1|35
1654527720000|2022-06-06 15:02:00|1584.7|1583.5|1584.7|1583.5|1584.8|1583.6|1584.7|1583.5|5
1654527730000|2022-06-06 15:02:10|1584.8|1583.6|1584.8|1583.6|1584.8|1583.6|1584.7|1583.5|2
1654527740000|2022-06-06 15:02:20|1585|1583.8|1584.6|1583.4|1585|1583.8|1584.6|1583.4|8
1654527750000|2022-06-06 15:02:30|||||||||1
1654527760000|2022-06-06 15:02:40|1584.5|1583.3|1583.8|1582.6|1584.5|1583.3|1583.5|1582.3|32
1654527770000|2022-06-06 15:02:50|1583.7|1582.5|1583.7|1582.5|1583.7|1582.5|1583.7|1582.5|3
1654527780000|2022-06-06 15:03:00|1583.6|1582.4|1583.8|1582.6|1583.8|1582.6|1583.6|1582.4|6
1654527790000|2022-06-06 15:03:10|1583.9|1582.7|1584.1|1582.9|1584.1|1582.9|1583.9|1582.7|2
1654527800000|2022-06-06 15:03:20|1583.9|1582.7|1584.1|1582.9|1584.1|1582.9|1583.9|1582.7|8
1654527810000|2022-06-06 15:03:30|||||||||12
1654527820000|2022-06-06 15:03:40|1584.2|1583|1584.2|1583|1584.2|1583|1584.2|1583|18
1654527830000|2022-06-06 15:03:50|1584.3|1583.1|1584.4|1583.2|1584.5|1583.3|1584.3|1583.1|6
1654527840000|2022-06-06 15:04:00|1584.3|1583.1|1584.3|1583.1|1584.4|1583.2|1584.1|1582.9|16
1654527850000|2022-06-06 15:04:10|1584.2|1583|1584.3|1583.1|1584.3|1583.1|1584.2|1583|13
1654527860000|2022-06-06 15:04:20|1584.6|1583.4|1584.5|1583.3|1584.6|1583.4|1584.5|1583.3|5
1654527870000|2022-06-06 15:04:30|1584.3|1583.1|1584.2|1583|1584.3|1583.1|1584.2|1583|2
1654527880000|2022-06-06 15:04:40|1584.3|1583.1|1584.3|1583.1|1584.3|1583.1|1584.3|1583.1|4
1654527890000|2022-06-06 15:04:50|1584.4|1583.2|1584.1|1582.9|1584.4|1583.2|1584.1|1582.9|5
1654527900000|2022-06-06 15:05:00|1584.4|1583.2|1584.6|1583.4|1584.6|1583.4|1584.4|1583.2|61
1654527910000|2022-06-06 15:05:10|1584.5|1583.3|1584.4|1583.2|1584.5|1583.3|1584.4|1583.2|3
1654527920000|2022-06-06 15:05:20|1584.1|1582.9|1583.9|1582.7|1584.1|1582.9|1583.8|1582.6|46
1654527940000|2022-06-06 15:05:40|1584|1582.8|1584.1|1582.9|1584.4|1583.2|1584|1582.8|35
1654527950000|2022-06-06 15:05:50|1584.2|1583|1584.3|1583.1|1584.3|1583.1|1584.1|1582.9|9
1654527960000|2022-06-06 15:06:00|1584.2|1583|1584.1|1582.9|1584.2|1583|1584.1|1582.9|7
1654527970000|2022-06-06 15:06:10|1584.2|1583|1584.1|1582.9|1584.3|1583.1|1584.1|1582.9|9
1654527980000|2022-06-06 15:06:20|1584|1582.8|1583.9|1582.7|1584.1|1582.9|1583.9|1582.7|10
1654527990000|2022-06-06 15:06:30|1584.1|1582.9|1583.9|1582.7|1584.1|1582.9|1583.9|1582.7|23
1654528000000|2022-06-06 15:06:40|1583.7|1582.5|1583.6|1582.4|1583.9|1582.7|1583.6|1582.4|49
1654528010000|2022-06-06 15:06:50|1583.9|1582.7|1583.6|1582.4|1583.9|1582.7|1583.6|1582.4|19
1654528020000|2022-06-06 15:07:00|1583.5|1582.3|1583.4|1582.2|1583.6|1582.4|1583.4|1582.2|21
1654528030000|2022-06-06 15:07:10|1583.1|1581.9|1583.4|1582.2|1583.6|1582.4|1583.1|1581.9|40
1654528040000|2022-06-06 15:07:20|1583.6|1582.4|1583.6|1582.4|1583.6|1582.4|1583.6|1582.4|17
1654528050000|2022-06-06 15:07:30|1583.9|1582.7|1583.9|1582.7|1583.9|1582.7|1583.9|1582.7|1
1654528060000|2022-06-06 15:07:40|1583.8|1582.6|1584.3|1583.1|1584.3|1583.1|1583.8|1582.6|18
1654528070000|2022-06-06 15:07:50|1584.4|1583.2|1584.1|1582.9|1584.4|1583.2|1584.1|1582.9|27
1654528080000|2022-06-06 15:08:00|1584.3|1583.1|1584.1|1582.9|1584.4|1583.2|1584.1|1582.9|10
1654528090000|2022-06-06 15:08:10|||||||||5
1654528100000|2022-06-06 15:08:20|1584.3|1583.1|1584|1582.8|1584.3|1583.1|1584|1582.8|12
1654528110000|2022-06-06 15:08:30|1584.2|1583|1584.2|1583|1584.2|1583|1584.1|1582.9|11
1654528120000|2022-06-06 15:08:40|1584.1|1582.9|1584.5|1583.3|1584.5|1583.3|1584.1|1582.9|18
1654528130000|2022-06-06 15:08:50|1584.6|1583.4|1584.9|1583.7|1585.3|1584.1|1584.6|1583.4|78
1654528140000|2022-06-06 15:09:00|1585.1|1583.9|1584.8|1583.6|1585.1|1583.9|1584.8|1583.6|16
1654528150000|2022-06-06 15:09:10|1584.6|1583.4|1584.2|1583|1584.6|1583.4|1584.2|1583|13
1654528160000|2022-06-06 15:09:20|1584|1582.8|1583.6|1582.4|1584.1|1582.9|1583.6|1582.4|71
1654528170000|2022-06-06 15:09:30|1583.5|1582.3|1583.1|1581.9|1583.5|1582.3|1583.1|1581.9|7
1654528180000|2022-06-06 15:09:40|1583|1581.8|1583.1|1581.9|1583.1|1581.9|1582.9|1581.7|13
1654528190000|2022-06-06 15:09:50|1583|1581.8|1582.7|1581.5|1583|1581.8|1582.7|1581.5|9
1654528200000|2022-06-06 15:10:00|1582.8|1581.6|1582.1|1580.9|1582.8|1581.6|1582.1|1580.9|46
1654528210000|2022-06-06 15:10:10|1581.8|1580.6|1581.8|1580.6|1581.8|1580.6|1581.6|1580.4|14
1654528220000|2022-06-06 15:10:20|1581.6|1580.4|1581.1|1579.9|1581.8|1580.6|1581.1|1579.9|29
1654528230000|2022-06-06 15:10:30|1580.9|1579.7|1580.3|1579.1|1581.1|1579.9|1580.3|1579.1|187
1654528240000|2022-06-06 15:10:40|1580.5|1579.3|1580.7|1579.5|1580.7|1579.5|1580.5|1579.3|25
1654528250000|2022-06-06 15:10:50|1581|1579.8|1581|1579.8|1581.2|1580|1581|1579.8|7
1654528260000|2022-06-06 15:11:00|1580.7|1579.5|1581|1579.8|1581|1579.8|1580.6|1579.4|46
1654528270000|2022-06-06 15:11:10|1581.2|1580|1581.4|1580.2|1581.4|1580.2|1581.1|1579.9|31
1654528280000|2022-06-06 15:11:20|1581.5|1580.3|1581|1579.8|1581.5|1580.3|1581|1579.8|8
1654528290000|2022-06-06 15:11:30|1580.9|1579.7|1580.9|1579.7|1581|1579.8|1580.7|1579.5|18
1654528300000|2022-06-06 15:11:40|1581|1579.8|1580.6|1579.4|1581|1579.8|1580.6|1579.4|27
1654528310000|2022-06-06 15:11:50|1580.8|1579.6|1580.7|1579.5|1580.8|1579.6|1580.7|1579.5|10
1654528320000|2022-06-06 15:12:00|1580.6|1579.4|1580.6|1579.4|1580.6|1579.4|1580.5|1579.3|32
1654528330000|2022-06-06 15:12:10|1580.5|1579.3|1580.7|1579.5|1580.7|1579.5|1580.5|1579.3|3
1654528340000|2022-06-06 15:12:20|1580.9|1579.7|1580.8|1579.6|1580.9|1579.7|1580.8|1579.6|5
1654528350000|2022-06-06 15:12:30|1581|1579.8|1580.9|1579.7|1581.4|1580.2|1580.9|1579.7|18
1654528360000|2022-06-06 15:12:40|1580.6|1579.4|1580.8|1579.6|1580.8|1579.6|1580.6|1579.4|20
1654528370000|2022-06-06 15:12:50|1580.7|1579.5|1580.7|1579.5|1580.7|1579.5|1580.7|1579.5|4
1654528380000|2022-06-06 15:13:00|1581|1579.8|1581.3|1580.1|1581.3|1580.1|1580.9|1579.7|19
1654528390000|2022-06-06 15:13:10|1581.6|1580.4|1581.7|1580.5|1581.7|1580.5|1581.6|1580.4|8
1654528400000|2022-06-06 15:13:20|1581.8|1580.6|1581.8|1580.6|1581.8|1580.6|1581.7|1580.5|3
1654528410000|2022-06-06 15:13:30|1582.1|1580.9|1582.1|1580.9|1582.1|1580.9|1582.1|1580.9|4
1654528420000|2022-06-06 15:13:40|1582.3|1581.1|1582.4|1581.2|1582.4|1581.2|1582.3|1581.1|16
1654528430000|2022-06-06 15:13:50|1582.6|1581.4|1582.8|1581.6|1582.8|1581.6|1582.6|1581.4|9
1654528440000|2022-06-06 15:14:00|1583.1|1581.9|1583.3|1582.1|1583.6|1582.4|1583|1581.8|44
1654528450000|2022-06-06 15:14:10|1583.5|1582.3|1583.5|1582.3|1583.5|1582.3|1583.3|1582.1|36
1654528460000|2022-06-06 15:14:20|1583.4|1582.2|1583.8|1582.6|1583.8|1582.6|1583.4|1582.2|4
1654528470000|2022-06-06 15:14:30|1583.6|1582.4|1583.9|1582.7|1584|1582.8|1583.6|1582.4|21
1654528480000|2022-06-06 15:14:40|1583.8|1582.6|1584.2|1583|1584.5|1583.3|1583.8|1582.6|53
1654528490000|2022-06-06 15:14:50|1584.1|1582.9|1584|1582.8|1584.2|1583|1583.9|1582.7|18
1654528500000|2022-06-06 15:15:00|1583.9|1582.7|1583.9|1582.7|1584.1|1582.9|1583.9|1582.7|4
1654528510000|2022-06-06 15:15:10|1584|1582.8|1584.1|1582.9|1584.1|1582.9|1584|1582.8|2
1654528520000|2022-06-06 15:15:20|1584.2|1583|1584.2|1583|1584.2|1583|1584.1|1582.9|3
1654528530000|2022-06-06 15:15:30|1584.5|1583.3|1585.4|1584.2|1585.4|1584.2|1584.5|1583.3|61
1654528540000|2022-06-06 15:15:40|1585.3|1584.1|1585.4|1584.2|1585.5|1584.3|1585.3|1584.1|47
1654528550000|2022-06-06 15:15:50|1585.3|1584.1|1585.6|1584.4|1585.6|1584.4|1585.3|1584.1|5
1654528560000|2022-06-06 15:16:00|1585.7|1584.5|1585.6|1584.4|1585.7|1584.5|1585.6|1584.4|19
1654528570000|2022-06-06 15:16:10|1585.8|1584.6|1586.3|1585.1|1586.3|1585.1|1585.8|1584.6|34
1654528580000|2022-06-06 15:16:20|1586.4|1585.2|1586.4|1585.2|1586.5|1585.3|1586.4|1585.2|6
1654528590000|2022-06-06 15:16:30|1586.3|1585.1|1587|1585.8|1587|1585.8|1586.2|1585|10
1654528600000|2022-06-06 15:16:40|1587.1|1585.9|1587.8|1586.6|1587.8|1586.6|1587.1|1585.9|33
1654528610000|2022-06-06 15:16:50|1588.2|1587|1589|1587.8|1589|1587.8|1588.1|1586.9|39
1654528620000|2022-06-06 15:17:00|1589.1|1587.9|1588.8|1587.6|1589.1|1587.9|1588.5|1587.3|64
1654528630000|2022-06-06 15:17:10|1588.7|1587.5|1588.5|1587.3|1589|1587.8|1588.5|1587.3|18
1654528640000|2022-06-06 15:17:20|1588.4|1587.2|1588.2|1587|1588.4|1587.2|1588|1586.8|21
1654528650000|2022-06-06 15:17:30|1588.1|1586.9|1588|1586.8|1588.1|1586.9|1587.9|1586.7|6
1654528660000|2022-06-06 15:17:40|1588.2|1587|1588.4|1587.2|1588.4|1587.2|1588.1|1586.9|15
1654528670000|2022-06-06 15:17:50|1588.6|1587.4|1588|1586.8|1588.6|1587.4|1588|1586.8|20
1654528680000|2022-06-06 15:18:00|1588.1|1586.9|1588|1586.8|1588.2|1587|1588|1586.8|19
1654528690000|2022-06-06 15:18:10|1588.1|1586.9|1588.2|1587|1588.3|1587.1|1588.1|1586.9|4
1654528700000|2022-06-06 15:18:20|1588.1|1586.9|1587.8|1586.6|1588.2|1587|1587.8|1586.6|10
1654528710000|2022-06-06 15:18:30|1587.6|1586.4|1587|1585.8|1587.6|1586.4|1587|1585.8|14
1654528720000|2022-06-06 15:18:40|1587.2|1586|1586.9|1585.7|1587.2|1586|1586.9|1585.7|6
1654528730000|2022-06-06 15:18:50|1586.8|1585.6|1586.9|1585.7|1586.9|1585.7|1586.6|1585.4|10
1654528740000|2022-06-06 15:19:00|1586.8|1585.6|1586.6|1585.4|1586.8|1585.6|1586.3|1585.1|20
1654528750000|2022-06-06 15:19:10|1586.4|1585.2|1586.1|1584.9|1586.5|1585.3|1586.1|1584.9|17
1654528760000|2022-06-06 15:19:20|1586.2|1585|1586.2|1585|1586.4|1585.2|1586.2|1585|20
1654528770000|2022-06-06 15:19:30|1586.3|1585.1|1586.5|1585.3|1586.5|1585.3|1586.3|1585.1|4
1654528780000|2022-06-06 15:19:40|||||||||9
1654528790000|2022-06-06 15:19:50|1586.2|1585|1586.2|1585|1586.2|1585|1586.2|1585|3
1654528800000|2022-06-06 15:20:00|1586.1|1584.9|1586|1584.8|1586.2|1585|1586|1584.8|4
1654528810000|2022-06-06 15:20:10|1586.1|1584.9|1586.1|1584.9|1586.4|1585.2|1586.1|1584.9|8
1654528820000|2022-06-06 15:20:20|1586.2|1585|1586.3|1585.1|1586.3|1585.1|1586.1|1584.9|4
1654528830000|2022-06-06 15:20:30|1586.2|1585|1586.4|1585.2|1586.5|1585.3|1586.2|1585|6
1654528840000|2022-06-06 15:20:40|1586.3|1585.1|1586.2|1585|1586.3|1585.1|1585.9|1584.7|26
1654528850000|2022-06-06 15:20:50|1586.1|1584.9|1586.4|1585.2|1586.6|1585.4|1586.1|1584.9|17
1654528860000|2022-06-06 15:21:00|1586.3|1585.1|1586.3|1585.1|1586.4|1585.2|1586.2|1585|10
1654528870000|2022-06-06 15:21:10|1586.4|1585.2|1586.4|1585.2|1586.5|1585.3|1586.3|1585.1|10
1654528880000|2022-06-06 15:21:20|1586.5|1585.3|1586.3|1585.1|1586.5|1585.3|1586.3|1585.1|3
1654528890000|2022-06-06 15:21:30|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|1
1654528900000|2022-06-06 15:21:40|1586.6|1585.4|1586.3|1585.1|1586.8|1585.6|1586.3|1585.1|71
1654528910000|2022-06-06 15:21:50|1586.4|1585.2|1585.7|1584.5|1586.4|1585.2|1585.7|1584.5|12
1654528920000|2022-06-06 15:22:00|1585.8|1584.6|1585.7|1584.5|1585.8|1584.6|1585.7|1584.5|1
1654528930000|2022-06-06 15:22:10|1585.9|1584.7|1585.8|1584.6|1586|1584.8|1585.7|1584.5|4
1654528940000|2022-06-06 15:22:20|1585.7|1584.5|1585.6|1584.4|1585.7|1584.5|1585.5|1584.3|3
1654528950000|2022-06-06 15:22:30|1585.4|1584.2|1585.4|1584.2|1585.4|1584.2|1585.2|1584|5
1654528960000|2022-06-06 15:22:40|1585.6|1584.4|1585.5|1584.3|1585.6|1584.4|1585.5|1584.3|46
1654528970000|2022-06-06 15:22:50|||||||||2
1654528980000|2022-06-06 15:23:00|1585.6|1584.4|1585.2|1584|1585.6|1584.4|1585.2|1584|18
1654528990000|2022-06-06 15:23:10|1585.3|1584.1|1584.8|1583.6|1585.3|1584.1|1584.8|1583.6|14
1654529000000|2022-06-06 15:23:20|1585|1583.8|1585.3|1584.1|1585.3|1584.1|1585|1583.8|10
1654529010000|2022-06-06 15:23:30|1585|1583.8|1585|1583.8|1585.3|1584.1|1585|1583.8|8
1654529020000|2022-06-06 15:23:40|1585.2|1584|1585.2|1584|1585.4|1584.2|1585.1|1583.9|32
1654529030000|2022-06-06 15:23:50|1585.3|1584.1|1585.8|1584.6|1585.8|1584.6|1585.3|1584.1|15
1654529040000|2022-06-06 15:24:00|1586.4|1585.2|1586.4|1585.2|1586.5|1585.3|1586.3|1585.1|23
1654529050000|2022-06-06 15:24:10|1586.5|1585.3|1586.1|1584.9|1586.5|1585.3|1586.1|1584.9|6
1654529060000|2022-06-06 15:24:20|1586|1584.8|1586.1|1584.9|1586.1|1584.9|1585.9|1584.7|15
1654529070000|2022-06-06 15:24:30|1586|1584.8|1586|1584.8|1586|1584.8|1586|1584.8|12
1654529080000|2022-06-06 15:24:40|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|1585.7|1584.5|13
1654529090000|2022-06-06 15:24:50|1585.8|1584.6|1585.9|1584.7|1585.9|1584.7|1585.6|1584.4|14
1654529100000|2022-06-06 15:25:00|||||||||2
1654529110000|2022-06-06 15:25:10|1585.5|1584.3|1585.6|1584.4|1585.6|1584.4|1585.5|1584.3|18
1654529120000|2022-06-06 15:25:20|1585.9|1584.7|1585.7|1584.5|1586|1584.8|1585.7|1584.5|7
1654529130000|2022-06-06 15:25:30|1585.8|1584.6|1585.5|1584.3|1586|1584.8|1585.5|1584.3|14
1654529140000|2022-06-06 15:25:40|1585.6|1584.4|1585.9|1584.7|1585.9|1584.7|1585.6|1584.4|16
1654529150000|2022-06-06 15:25:50|1585.5|1584.3|1584.9|1583.7|1585.5|1584.3|1584.9|1583.7|13
1654529160000|2022-06-06 15:26:00|1585.1|1583.9|1585.4|1584.2|1585.4|1584.2|1585.1|1583.9|10
1654529170000|2022-06-06 15:26:10|1585.3|1584.1|1585.3|1584.1|1585.4|1584.2|1585.3|1584.1|0
1654529180000|2022-06-06 15:26:20|1585.4|1584.2|1585.4|1584.2|1585.4|1584.2|1585.4|1584.2|4
1654529190000|2022-06-06 15:26:30|1585.3|1584.1|1585.3|1584.1|1585.3|1584.1|1585.3|1584.1|3
1654529200000|2022-06-06 15:26:40|1585.4|1584.2|1585.3|1584.1|1585.6|1584.4|1585.3|1584.1|32
1654529210000|2022-06-06 15:26:50|1585.2|1584|1585.4|1584.2|1585.4|1584.2|1585.2|1584|6
1654529220000|2022-06-06 15:27:00|1585.2|1584|1585.5|1584.3|1585.6|1584.4|1585.2|1584|10
1654529230000|2022-06-06 15:27:10|1585.6|1584.4|1585.5|1584.3|1585.6|1584.4|1585.3|1584.1|8
1654529240000|2022-06-06 15:27:20|1585.3|1584.1|1585.8|1584.6|1585.9|1584.7|1585.3|1584.1|12
1654529250000|2022-06-06 15:27:30|1585.7|1584.5|1585.8|1584.6|1586|1584.8|1585.7|1584.5|29
1654529260000|2022-06-06 15:27:40|1585.6|1584.4|1585.4|1584.2|1585.6|1584.4|1585.4|1584.2|20
1654529270000|2022-06-06 15:27:50|1585.3|1584.1|1585.2|1584|1585.4|1584.2|1585.2|1584|6
1654529280000|2022-06-06 15:28:00|1585.3|1584.1|1585.3|1584.1|1585.4|1584.2|1585.2|1584|5
1654529290000|2022-06-06 15:28:10|1585.2|1584|1585.3|1584.1|1585.4|1584.2|1585.2|1584|11
1654529300000|2022-06-06 15:28:20|1585.2|1584|1585.3|1584.1|1585.4|1584.2|1585.1|1583.9|8
1654529310000|2022-06-06 15:28:30|1585.2|1584|1585.9|1584.7|1585.9|1584.7|1585.2|1584|5
1654529320000|2022-06-06 15:28:40|1585.8|1584.6|1585.9|1584.7|1585.9|1584.7|1585.8|1584.6|22
1654529330000|2022-06-06 15:28:50|1586|1584.8|1586|1584.8|1586.1|1584.9|1586|1584.8|0
1654529340000|2022-06-06 15:29:00|1585.9|1584.7|1586.5|1585.3|1586.8|1585.6|1585.8|1584.6|20
1654529350000|2022-06-06 15:29:10|1586.4|1585.2|1586|1584.8|1586.5|1585.3|1585.8|1584.6|4
1654529360000|2022-06-06 15:29:20|1585.7|1584.5|1585.3|1584.1|1585.7|1584.5|1585.3|1584.1|7
1654529370000|2022-06-06 15:29:30|1585.5|1584.3|1585.7|1584.5|1585.7|1584.5|1585.5|1584.3|5
1654529380000|2022-06-06 15:29:40|1585.6|1584.4|1585.6|1584.4|1585.7|1584.5|1585.5|1584.3|23
1654529390000|2022-06-06 15:29:50|1585.5|1584.3|1585.5|1584.3|1585.7|1584.5|1585.5|1584.3|1
1654529400000|2022-06-06 15:30:00|1585.6|1584.4|1586|1584.8|1586|1584.8|1585.6|1584.4|18
1654529410000|2022-06-06 15:30:10|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|4
1654529420000|2022-06-06 15:30:20|1586|1584.8|1585.8|1584.6|1586.1|1584.9|1585.6|1584.4|7
1654529430000|2022-06-06 15:30:30|1586|1584.8|1586|1584.8|1586|1584.8|1585.8|1584.6|7
1654529440000|2022-06-06 15:30:40|1585.9|1584.7|1585.7|1584.5|1585.9|1584.7|1585.7|1584.5|2
1654529450000|2022-06-06 15:30:50|1585.6|1584.4|1585.7|1584.5|1585.7|1584.5|1585.6|1584.4|6
1654529460000|2022-06-06 15:31:00|1585.8|1584.6|1585.4|1584.2|1585.8|1584.6|1585.4|1584.2|13
1654529470000|2022-06-06 15:31:10|1585.3|1584.1|1584.8|1583.6|1585.3|1584.1|1584.7|1583.5|21
1654529480000|2022-06-06 15:31:20|1584.9|1583.7|1584.8|1583.6|1584.9|1583.7|1584.8|1583.6|21
1654529490000|2022-06-06 15:31:30|1584.9|1583.7|1585.1|1583.9|1585.1|1583.9|1584.8|1583.6|6
1654529500000|2022-06-06 15:31:40|1585|1583.8|1585|1583.8|1585|1583.8|1584.9|1583.7|13
1654529510000|2022-06-06 15:31:50|1584.9|1583.7|1584.5|1583.3|1584.9|1583.7|1584.5|1583.3|4
1654529520000|2022-06-06 15:32:00|1584.6|1583.4|1584.3|1583.1|1584.6|1583.4|1584.1|1582.9|24
1654529530000|2022-06-06 15:32:10|1584.4|1583.2|1584.8|1583.6|1584.8|1583.6|1584.4|1583.2|8
1654529540000|2022-06-06 15:32:20|1584.7|1583.5|1584.7|1583.5|1584.7|1583.5|1584.6|1583.4|6
1654529550000|2022-06-06 15:32:30|1584.6|1583.4|1584.7|1583.5|1584.7|1583.5|1584.6|1583.4|1
1654529560000|2022-06-06 15:32:40|1584.6|1583.4|1585.1|1583.9|1585.1|1583.9|1584.6|1583.4|12
1654529570000|2022-06-06 15:32:50|1585|1583.8|1585.2|1584|1585.4|1584.2|1584.8|1583.6|55
1654529580000|2022-06-06 15:33:00|1585.3|1584.1|1585.2|1584|1585.3|1584.1|1585.2|1584|1
1654529590000|2022-06-06 15:33:10|1585.1|1583.9|1584.6|1583.4|1585.1|1583.9|1584.6|1583.4|12
1654529600000|2022-06-06 15:33:20|1584.5|1583.3|1584.6|1583.4|1584.7|1583.5|1584.5|1583.3|3
1654529610000|2022-06-06 15:33:30|1584.5|1583.3|1584.4|1583.2|1584.5|1583.3|1584.3|1583.1|4
1654529620000|2022-06-06 15:33:40|1584.6|1583.4|1584.7|1583.5|1584.7|1583.5|1584.6|1583.4|12
1654529630000|2022-06-06 15:33:50|1584.6|1583.4|1584.7|1583.5|1584.7|1583.5|1584.6|1583.4|1
1654529640000|2022-06-06 15:34:00|1584.5|1583.3|1584.6|1583.4|1584.7|1583.5|1584.5|1583.3|9
1654529650000|2022-06-06 15:34:10|1584.7|1583.5|1584.6|1583.4|1584.7|1583.5|1584.5|1583.3|2
1654529660000|2022-06-06 15:34:20|1584.4|1583.2|1584.4|1583.2|1584.4|1583.2|1584.4|1583.2|11
1654529670000|2022-06-06 15:34:30|1584.6|1583.4|1584.6|1583.4|1584.7|1583.5|1584.6|1583.4|5
1654529680000|2022-06-06 15:34:40|1584.7|1583.5|1584.7|1583.5|1584.7|1583.5|1584.7|1583.5|4
1654529690000|2022-06-06 15:34:50|1584.8|1583.6|1584.8|1583.6|1584.9|1583.7|1584.7|1583.5|5
1654529700000|2022-06-06 15:35:00|1584.9|1583.7|1585.1|1583.9|1585.2|1584|1584.9|1583.7|4
1654529710000|2022-06-06 15:35:10|1585.2|1584|1585.2|1584|1585.2|1584|1585.2|1584|2
1654529720000|2022-06-06 15:35:20|1585.1|1583.9|1585.1|1583.9|1585.2|1584|1585.1|1583.9|2
1654529730000|2022-06-06 15:35:30|1585|1583.8|1585.1|1583.9|1585.1|1583.9|1585|1583.8|3
1654529740000|2022-06-06 15:35:40|1585.2|1584|1585.1|1583.9|1585.2|1584|1585.1|1583.9|11
1654529750000|2022-06-06 15:35:50|1585.2|1584|1585.2|1584|1585.2|1584|1585.2|1584|16
1654529760000|2022-06-06 15:36:00|1585.3|1584.1|1585.6|1584.4|1585.7|1584.5|1585.3|1584.1|32
1654529770000|2022-06-06 15:36:10|1585.5|1584.3|1585.5|1584.3|1585.5|1584.3|1585.4|1584.2|3
1654529780000|2022-06-06 15:36:20|1585.6|1584.4|1585.5|1584.3|1585.8|1584.6|1585.5|1584.3|30
1654529790000|2022-06-06 15:36:30|1585.6|1584.4|1585.8|1584.6|1585.8|1584.6|1585.6|1584.4|2
1654529800000|2022-06-06 15:36:40|1585.9|1584.7|1586|1584.8|1586|1584.8|1585.8|1584.6|14
1654529810000|2022-06-06 15:36:50|1586.2|1585|1586.3|1585.1|1586.3|1585.1|1586.2|1585|8
1654529820000|2022-06-06 15:37:00|1586|1584.8|1586|1584.8|1586|1584.8|1586|1584.8|22
1654529830000|2022-06-06 15:37:10|1586.3|1585.1|1586.5|1585.3|1586.5|1585.3|1586.3|1585.1|7
1654529840000|2022-06-06 15:37:20|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|1586|1584.8|4
1654529860000|2022-06-06 15:37:40|1586|1584.8|1585.8|1584.6|1586|1584.8|1585.8|1584.6|10
1654529870000|2022-06-06 15:37:50|||||||||5
1654529880000|2022-06-06 15:38:00|1585.7|1584.5|1585.7|1584.5|1585.7|1584.5|1585.7|1584.5|4
1654529890000|2022-06-06 15:38:10|1585.8|1584.6|1585.6|1584.4|1585.8|1584.6|1585.6|1584.4|4
1654529900000|2022-06-06 15:38:20|1585.7|1584.5|1585.7|1584.5|1585.7|1584.5|1585.7|1584.5|18
1654529920000|2022-06-06 15:38:40|1585.5|1584.3|1585.5|1584.3|1585.6|1584.4|1585.3|1584.1|10
1654529930000|2022-06-06 15:38:50|1585.4|1584.2|1585.4|1584.2|1585.5|1584.3|1585.4|1584.2|5
1654529940000|2022-06-06 15:39:00|1585.3|1584.1|1585.4|1584.2|1585.5|1584.3|1585.3|1584.1|18
1654529950000|2022-06-06 15:39:10|1585.5|1584.3|1585.5|1584.3|1585.5|1584.3|1585.5|1584.3|0
1654529960000|2022-06-06 15:39:20|||||||||27
1654529970000|2022-06-06 15:39:30|1585.4|1584.2|1585.3|1584.1|1585.4|1584.2|1585.3|1584.1|10
1654529980000|2022-06-06 15:39:40|1585.2|1584|1585.1|1583.9|1585.2|1584|1585|1583.8|10
1654529990000|2022-06-06 15:39:50|1585.2|1584|1585.2|1584|1585.3|1584.1|1585.2|1584|8
1654530000000|2022-06-06 15:40:00|||||||||1
1654530010000|2022-06-06 15:40:10|1585.1|1583.9|1585.2|1584|1585.2|1584|1585.1|1583.9|10
1654530020000|2022-06-06 15:40:20|1585.3|1584.1|1585.2|1584|1585.3|1584.1|1585.2|1584|5
1654530030000|2022-06-06 15:40:30|1585.3|1584.1|1585.3|1584.1|1585.3|1584.1|1585.2|1584|4
1654530040000|2022-06-06 15:40:40|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|1586|1584.8|10
1654530050000|2022-06-06 15:40:50|1586|1584.8|1585.7|1584.5|1586.1|1584.9|1585.7|1584.5|4
1654530060000|2022-06-06 15:41:00|1585.3|1584.1|1584.6|1583.4|1585.3|1584.1|1584.6|1583.4|24
1654530070000|2022-06-06 15:41:10|1584.5|1583.3|1584.5|1583.3|1584.5|1583.3|1584.5|1583.3|3
1654530080000|2022-06-06 15:41:20|1584.6|1583.4|1584.7|1583.5|1584.8|1583.6|1584.6|1583.4|9
1654530090000|2022-06-06 15:41:30|1584.8|1583.6|1585.1|1583.9|1585.1|1583.9|1584.8|1583.6|9
1654530100000|2022-06-06 15:41:40|1585|1583.8|1585|1583.8|1585.1|1583.9|1585|1583.8|6
1654530110000|2022-06-06 15:41:50|1585.1|1583.9|1585|1583.8|1585.1|1583.9|1585|1583.8|7
1654530120000|2022-06-06 15:42:00|1584.9|1583.7|1584.7|1583.5|1584.9|1583.7|1584.7|1583.5|18
1654530130000|2022-06-06 15:42:10|1584.8|1583.6|1584.7|1583.5|1584.8|1583.6|1584.7|1583.5|5
1654530140000|2022-06-06 15:42:20|1584.6|1583.4|1584.6|1583.4|1584.6|1583.4|1584.5|1583.3|1
1654530150000|2022-06-06 15:42:30|||||||||7
1654530160000|2022-06-06 15:42:40|1584.8|1583.6|1585|1583.8|1585|1583.8|1584.7|1583.5|8
1654530170000|2022-06-06 15:42:50|1585.2|1584|1585.2|1584|1585.2|1584|1585.2|1584|7
1654530180000|2022-06-06 15:43:00|1585.1|1583.9|1585|1583.8|1585.1|1583.9|1585|1583.8|1
1654530190000|2022-06-06 15:43:10|1585.2|1584|1585.5|1584.3|1585.5|1584.3|1585.1|1583.9|12
1654530200000|2022-06-06 15:43:20|1585.4|1584.2|1584.7|1583.5|1585.4|1584.2|1584.7|1583.5|12
1654530210000|2022-06-06 15:43:30|1585|1583.8|1584.7|1583.5|1585|1583.8|1584.7|1583.5|5
1654530220000|2022-06-06 15:43:40|1584.8|1583.6|1584.7|1583.5|1584.8|1583.6|1584.7|1583.5|10
1654530230000|2022-06-06 15:43:50|||||||||1
1654530240000|2022-06-06 15:44:00|1584.9|1583.7|1585|1583.8|1585.2|1584|1584.9|1583.7|8
1654530250000|2022-06-06 15:44:10|1585.1|1583.9|1585.1|1583.9|1585.1|1583.9|1585.1|1583.9|0
1654530260000|2022-06-06 15:44:20|1585.2|1584|1585.5|1584.3|1585.5|1584.3|1585.1|1583.9|17
1654530270000|2022-06-06 15:44:30|1585.4|1584.2|1585.7|1584.5|1585.7|1584.5|1585.4|1584.2|15
1654530280000|2022-06-06 15:44:40|1585.5|1584.3|1585.4|1584.2|1585.5|1584.3|1585.3|1584.1|7
1654530290000|2022-06-06 15:44:50|1585.5|1584.3|1585.7|1584.5|1585.7|1584.5|1585.5|1584.3|5
1654530300000|2022-06-06 15:45:00|1585.6|1584.4|1585.8|1584.6|1585.8|1584.6|1585.6|1584.4|6
1654530310000|2022-06-06 15:45:10|1585.9|1584.7|1586.1|1584.9|1586.1|1584.9|1585.9|1584.7|2
1654530320000|2022-06-06 15:45:20|1586|1584.8|1586|1584.8|1586|1584.8|1586|1584.8|4
1654530330000|2022-06-06 15:45:30|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|4
1654530340000|2022-06-06 15:45:40|||||||||10
1654530350000|2022-06-06 15:45:50|1585.7|1584.5|1585.7|1584.5|1585.7|1584.5|1585.7|1584.5|2
1654530360000|2022-06-06 15:46:00|1585.8|1584.6|1585.8|1584.6|1585.8|1584.6|1585.8|1584.6|1
1654530370000|2022-06-06 15:46:10|1585.7|1584.5|1585.7|1584.5|1585.7|1584.5|1585.7|1584.5|11
1654530380000|2022-06-06 15:46:20|1585.6|1584.4|1585.5|1584.3|1585.6|1584.4|1585.5|1584.3|11
1654530390000|2022-06-06 15:46:30|1585.6|1584.4|1585.4|1584.2|1585.7|1584.5|1585.2|1584|10
1654530400000|2022-06-06 15:46:40|1585.3|1584.1|1585.4|1584.2|1585.4|1584.2|1585.1|1583.9|4
1654530410000|2022-06-06 15:46:50|1585.3|1584.1|1585.4|1584.2|1585.4|1584.2|1585.2|1584|12
1654530420000|2022-06-06 15:47:00|1585.2|1584|1585.4|1584.2|1585.4|1584.2|1585.2|1584|13
1654530430000|2022-06-06 15:47:10|1585.5|1584.3|1585.4|1584.2|1585.5|1584.3|1585.4|1584.2|6
1654530440000|2022-06-06 15:47:20|1585.5|1584.3|1585.3|1584.1|1585.5|1584.3|1585.3|1584.1|24
1654530450000|2022-06-06 15:47:30|1585.2|1584|1585.2|1584|1585.2|1584|1585.2|1584|1
1654530460000|2022-06-06 15:47:40|||||||||7
1654530470000|2022-06-06 15:47:50|||||||||3
1654530480000|2022-06-06 15:48:00|1584.8|1583.6|1584.9|1583.7|1584.9|1583.7|1584.5|1583.3|21
1654530490000|2022-06-06 15:48:10|1584.8|1583.6|1584.9|1583.7|1584.9|1583.7|1584.8|1583.6|4
1654530500000|2022-06-06 15:48:20|1585|1583.8|1584.8|1583.6|1585|1583.8|1584.8|1583.6|7
1654530510000|2022-06-06 15:48:30|1584.7|1583.5|1584.9|1583.7|1584.9|1583.7|1584.7|1583.5|3
1654530520000|2022-06-06 15:48:40|||||||||11
1654530530000|2022-06-06 15:48:50|||||||||5
1654530540000|2022-06-06 15:49:00|1584.8|1583.6|1584.9|1583.7|1585|1583.8|1584.8|1583.6|1
1654530550000|2022-06-06 15:49:10|1584.8|1583.6|1584.4|1583.2|1584.8|1583.6|1584.4|1583.2|12
1654530560000|2022-06-06 15:49:20|1584.5|1583.3|1584.5|1583.3|1584.5|1583.3|1584.4|1583.2|8
1654530570000|2022-06-06 15:49:30|1584.3|1583.1|1584.2|1583|1584.3|1583.1|1583.7|1582.5|294
1654530580000|2022-06-06 15:49:40|1584.1|1582.9|1583.9|1582.7|1584.1|1582.9|1583.9|1582.7|12
1654530590000|2022-06-06 15:49:50|1583.7|1582.5|1583.7|1582.5|1583.9|1582.7|1583.7|1582.5|7
1654530600000|2022-06-06 15:50:00|1583.9|1582.7|1584|1582.8|1584|1582.8|1583.9|1582.7|13
1654530610000|2022-06-06 15:50:10|1583.8|1582.6|1584.1|1582.9|1584.1|1582.9|1583.8|1582.6|47
1654530620000|2022-06-06 15:50:20|1584|1582.8|1584.1|1582.9|1584.1|1582.9|1583.9|1582.7|14
1654530630000|2022-06-06 15:50:30|1584|1582.8|1583.7|1582.5|1584|1582.8|1583.5|1582.3|8
1654530640000|2022-06-06 15:50:40|1584|1582.8|1584|1582.8|1584|1582.8|1584|1582.8|11
1654530650000|2022-06-06 15:50:50|1583.9|1582.7|1583.7|1582.5|1583.9|1582.7|1583.6|1582.4|7
1654530660000|2022-06-06 15:51:00|1583.6|1582.4|1583.7|1582.5|1583.7|1582.5|1583.5|1582.3|6
1654530670000|2022-06-06 15:51:10|1583.6|1582.4|1583.6|1582.4|1583.6|1582.4|1583.5|1582.3|22
1654530680000|2022-06-06 15:51:20|1583.7|1582.5|1583.9|1582.7|1583.9|1582.7|1583.7|1582.5|4
1654530690000|2022-06-06 15:51:30|1583.7|1582.5|1583.5|1582.3|1583.7|1582.5|1583.5|1582.3|3
1654530700000|2022-06-06 15:51:40|1583.6|1582.4|1583.6|1582.4|1583.6|1582.4|1583.6|1582.4|12
1654530710000|2022-06-06 15:51:50|1583.5|1582.3|1583.6|1582.4|1583.6|1582.4|1583.5|1582.3|4
1654530720000|2022-06-06 15:52:00|1583.7|1582.5|1583.7|1582.5|1583.7|1582.5|1583.7|1582.5|2
1654530730000|2022-06-06 15:52:10|1583.6|1582.4|1583.5|1582.3|1583.6|1582.4|1583.4|1582.2|9
1654530740000|2022-06-06 15:52:20|||||||||1
1654530750000|2022-06-06 15:52:30|1584|1582.8|1583.6|1582.4|1584|1582.8|1583.6|1582.4|29
1654530760000|2022-06-06 15:52:40|1583.7|1582.5|1583.6|1582.4|1583.7|1582.5|1583.6|1582.4|7
1654530770000|2022-06-06 15:52:50|1583.4|1582.2|1583.6|1582.4|1583.6|1582.4|1583.4|1582.2|27
1654530780000|2022-06-06 15:53:00|1583.7|1582.5|1583.6|1582.4|1583.7|1582.5|1583.6|1582.4|2
1654530790000|2022-06-06 15:53:10|1583.8|1582.6|1584.1|1582.9|1584.1|1582.9|1583.8|1582.6|4
1654530800000|2022-06-06 15:53:20|1584.2|1583|1584.5|1583.3|1584.5|1583.3|1584.2|1583|10
1654530810000|2022-06-06 15:53:30|1584.6|1583.4|1584.9|1583.7|1584.9|1583.7|1584.6|1583.4|7
1654530820000|2022-06-06 15:53:40|1585.1|1583.9|1585.2|1584|1585.2|1584|1584.9|1583.7|19
1654530830000|2022-06-06 15:53:50|1585.3|1584.1|1585.2|1584|1585.3|1584.1|1585.2|1584|23
1654530840000|2022-06-06 15:54:00|1585|1583.8|1585|1583.8|1585|1583.8|1585|1583.8|25
1654530850000|2022-06-06 15:54:10|1584.9|1583.7|1585.4|1584.2|1585.4|1584.2|1584.8|1583.6|9
1654530860000|2022-06-06 15:54:20|1585.5|1584.3|1585.3|1584.1|1585.5|1584.3|1585.3|1584.1|14
1654530870000|2022-06-06 15:54:30|1585.2|1584|1585.3|1584.1|1585.3|1584.1|1585.1|1583.9|7
1654530880000|2022-06-06 15:54:40|1585.1|1583.9|1585.1|1583.9|1585.1|1583.9|1585|1583.8|11
1654530890000|2022-06-06 15:54:50|1585.3|1584.1|1585.3|1584.1|1585.3|1584.1|1585.3|1584.1|9
1654530900000|2022-06-06 15:55:00|1585.4|1584.2|1585.3|1584.1|1585.4|1584.2|1585.3|1584.1|18
1654530920000|2022-06-06 15:55:20|||||||||1
1654530930000|2022-06-06 15:55:30|1585|1583.8|1585|1583.8|1585|1583.8|1584.9|1583.7|3
1654530940000|2022-06-06 15:55:40|1584.9|1583.7|1585|1583.8|1585.1|1583.9|1584.9|1583.7|7
1654530950000|2022-06-06 15:55:50|1585.1|1583.9|1585.3|1584.1|1585.3|1584.1|1585.1|1583.9|5
1654530960000|2022-06-06 15:56:00|1585.6|1584.4|1585.6|1584.4|1585.7|1584.5|1585.6|1584.4|28
1654530970000|2022-06-06 15:56:10|1585.7|1584.5|1585.9|1584.7|1586|1584.8|1585.7|1584.5|18
1654530980000|2022-06-06 15:56:20|1585.8|1584.6|1585.5|1584.3|1585.8|1584.6|1585.5|1584.3|6
1654530990000|2022-06-06 15:56:30|1585.4|1584.2|1585.3|1584.1|1585.4|1584.2|1585.3|1584.1|7
1654531000000|2022-06-06 15:56:40|1585.4|1584.2|1585.3|1584.1|1585.4|1584.2|1585.3|1584.1|8
1654531010000|2022-06-06 15:56:50|1585.5|1584.3|1585.6|1584.4|1585.6|1584.4|1585.5|1584.3|2
1654531020000|2022-06-06 15:57:00|1585.8|1584.6|1586.4|1585.2|1586.6|1585.4|1585.8|1584.6|93
1654531030000|2022-06-06 15:57:10|1586.3|1585.1|1586.1|1584.9|1586.3|1585.1|1586|1584.8|13
1654531040000|2022-06-06 15:57:20|1586|1584.8|1586|1584.8|1586|1584.8|1586|1584.8|3
1654531050000|2022-06-06 15:57:30|1585.9|1584.7|1585.9|1584.7|1586|1584.8|1585.8|1584.6|5
1654531060000|2022-06-06 15:57:40|1586|1584.8|1585.9|1584.7|1586|1584.8|1585.9|1584.7|6
1654531070000|2022-06-06 15:57:50|1586|1584.8|1585.8|1584.6|1586|1584.8|1585.7|1584.5|3
1654531080000|2022-06-06 15:58:00|1585.7|1584.5|1585.8|1584.6|1585.8|1584.6|1585.7|1584.5|12
1654531090000|2022-06-06 15:58:10|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|9
1654531100000|2022-06-06 15:58:20|1586|1584.8|1585.9|1584.7|1586|1584.8|1585.9|1584.7|5
1654531110000|2022-06-06 15:58:30|1585.8|1584.6|1585.9|1584.7|1586|1584.8|1585.7|1584.5|7
1654531120000|2022-06-06 15:58:40|1585.8|1584.6|1585.7|1584.5|1585.8|1584.6|1585.7|1584.5|6
1654531130000|2022-06-06 15:58:50|1585.9|1584.7|1585.7|1584.5|1585.9|1584.7|1585.7|1584.5|9
1654531140000|2022-06-06 15:59:00|1585.8|1584.6|1586|1584.8|1586|1584.8|1585.8|1584.6|4
1654531150000|2022-06-06 15:59:10|||||||||2
1654531160000|2022-06-06 15:59:20|1585.8|1584.6|1585.7|1584.5|1585.8|1584.6|1585.7|1584.5|7
1654531170000|2022-06-06 15:59:30|1585.8|1584.6|1585.8|1584.6|1585.8|1584.6|1585.6|1584.4|37
1654531180000|2022-06-06 15:59:40|1585.7|1584.5|1585.8|1584.6|1585.9|1584.7|1585.7|1584.5|4
1654531190000|2022-06-06 15:59:50|1585.7|1584.5|1586.6|1585.4|1586.6|1585.4|1585.7|1584.5|15
1654531200000|2022-06-06 16:00:00|1586.5|1585.3|1586.3|1585.1|1586.5|1585.3|1586.3|1585.1|9
1654531210000|2022-06-06 16:00:10|1586.2|1585|1586.2|1585|1586.2|1585|1586.2|1585|4
1654531220000|2022-06-06 16:00:20|1586|1584.8|1585.8|1584.6|1586|1584.8|1585.8|1584.6|8
1654531230000|2022-06-06 16:00:30|1586|1584.8|1585.9|1584.7|1586|1584.8|1585.9|1584.7|10
1654531240000|2022-06-06 16:00:40|1585.8|1584.6|1585.8|1584.6|1585.8|1584.6|1585.8|1584.6|1
1654531250000|2022-06-06 16:00:50|1585.7|1584.5|1585.8|1584.6|1585.8|1584.6|1585.7|1584.5|16
1654531260000|2022-06-06 16:01:00|1585.9|1584.7|1586.5|1585.3|1586.5|1585.3|1585.9|1584.7|9
1654531270000|2022-06-06 16:01:10|1586.6|1585.4|1586.6|1585.4|1586.7|1585.5|1586.4|1585.2|32
1654531280000|2022-06-06 16:01:20|1586.5|1585.3|1586.7|1585.5|1586.7|1585.5|1586.5|1585.3|5
1654531290000|2022-06-06 16:01:30|1586.9|1585.7|1586.4|1585.2|1586.9|1585.7|1586.4|1585.2|39
1654531300000|2022-06-06 16:01:40|1586.3|1585.1|1586.7|1585.5|1586.7|1585.5|1586.3|1585.1|73
1654531310000|2022-06-06 16:01:50|1586.6|1585.4|1586.5|1585.3|1586.6|1585.4|1586.1|1584.9|142
1654531320000|2022-06-06 16:02:00|1586.7|1585.5|1586.4|1585.2|1586.7|1585.5|1586.3|1585.1|53
1654531330000|2022-06-06 16:02:10|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|1
1654531340000|2022-06-06 16:02:20|||||||||1
1654531350000|2022-06-06 16:02:30|1586.2|1585|1586.2|1585|1586.2|1585|1586.2|1585|3
1654531360000|2022-06-06 16:02:40|1586.1|1584.9|1585.9|1584.7|1586.1|1584.9|1585.7|1584.5|10
1654531370000|2022-06-06 16:02:50|1586|1584.8|1585.5|1584.3|1586|1584.8|1585.5|1584.3|16
1654531380000|2022-06-06 16:03:00|1585.4|1584.2|1585.4|1584.2|1585.5|1584.3|1585.3|1584.1|22
1654531390000|2022-06-06 16:03:10|1585.3|1584.1|1585.2|1584|1585.3|1584.1|1585.2|1584|2
1654531400000|2022-06-06 16:03:20|1585|1583.8|1585|1583.8|1585.1|1583.9|1585|1583.8|1
1654531410000|2022-06-06 16:03:30|1585.1|1583.9|1585|1583.8|1585.1|1583.9|1585|1583.8|2
1654531420000|2022-06-06 16:03:40|1585.1|1583.9|1585|1583.8|1585.1|1583.9|1585|1583.8|12
1654531430000|2022-06-06 16:03:50|||||||||2
1654531440000|2022-06-06 16:04:00|1584.9|1583.7|1584.9|1583.7|1584.9|1583.7|1584.9|1583.7|7
1654531450000|2022-06-06 16:04:10|1584.8|1583.6|1584.6|1583.4|1584.8|1583.6|1584.6|1583.4|4
1654531460000|2022-06-06 16:04:20|1584.7|1583.5|1584.9|1583.7|1584.9|1583.7|1584.7|1583.5|5
1654531470000|2022-06-06 16:04:30|1584.6|1583.4|1584.4|1583.2|1584.6|1583.4|1584.4|1583.2|4
1654531480000|2022-06-06 16:04:40|1584.3|1583.1|1584.2|1583|1584.3|1583.1|1584.1|1582.9|9
1654531490000|2022-06-06 16:04:50|1584.3|1583.1|1584.2|1583|1584.3|1583.1|1584.2|1583|3
1654531500000|2022-06-06 16:05:00|1584|1582.8|1584|1582.8|1584|1582.8|1583.9|1582.7|9
1654531510000|2022-06-06 16:05:10|1584.1|1582.9|1584.2|1583|1584.2|1583|1584|1582.8|24
1654531520000|2022-06-06 16:05:20|1584.1|1582.9|1584.2|1583|1584.2|1583|1584.1|1582.9|4
1654531530000|2022-06-06 16:05:30|1584.3|1583.1|1584.5|1583.3|1584.5|1583.3|1584.3|1583.1|4
1654531540000|2022-06-06 16:05:40|1584.6|1583.4|1584.5|1583.3|1584.7|1583.5|1584.5|1583.3|14
1654531550000|2022-06-06 16:05:50|1584.6|1583.4|1584.5|1583.3|1584.6|1583.4|1584.5|1583.3|7
1654531560000|2022-06-06 16:06:00|1584.3|1583.1|1584.6|1583.4|1584.6|1583.4|1584.3|1583.1|23
1654531570000|2022-06-06 16:06:10|1584.5|1583.3|1584.5|1583.3|1584.6|1583.4|1584.5|1583.3|1
1654531580000|2022-06-06 16:06:20|1584.6|1583.4|1584.7|1583.5|1584.9|1583.7|1584.6|1583.4|6
1654531590000|2022-06-06 16:06:30|1584.5|1583.3|1584.6|1583.4|1584.6|1583.4|1584.5|1583.3|7
1654531600000|2022-06-06 16:06:40|||||||||14
1654531610000|2022-06-06 16:06:50|1584.7|1583.5|1584.7|1583.5|1584.7|1583.5|1584.7|1583.5|4
1654531620000|2022-06-06 16:07:00|1584.8|1583.6|1584.9|1583.7|1584.9|1583.7|1584.7|1583.5|1
1654531630000|2022-06-06 16:07:10|1584.7|1583.5|1584.7|1583.5|1584.7|1583.5|1584.7|1583.5|2
1654531640000|2022-06-06 16:07:20|1584.6|1583.4|1584.6|1583.4|1584.6|1583.4|1584.6|1583.4|1
1654531650000|2022-06-06 16:07:30|||||||||2
1654531660000|2022-06-06 16:07:40|1584.5|1583.3|1584.3|1583.1|1584.5|1583.3|1584.3|1583.1|8
1654531670000|2022-06-06 16:07:50|1584.8|1583.6|1584.8|1583.6|1584.8|1583.6|1584.5|1583.3|69
1654531680000|2022-06-06 16:08:00|1584.7|1583.5|1584.5|1583.3|1584.7|1583.5|1584.5|1583.3|8
1654531690000|2022-06-06 16:08:10|||||||||1
1654531700000|2022-06-06 16:08:20|1584.3|1583.1|1584.4|1583.2|1584.4|1583.2|1584.3|1583.1|16
1654531710000|2022-06-06 16:08:30|1584.5|1583.3|1584.5|1583.3|1584.5|1583.3|1584.5|1583.3|11
1654531720000|2022-06-06 16:08:40|1584.6|1583.4|1584.7|1583.5|1584.8|1583.6|1584.6|1583.4|4
1654531730000|2022-06-06 16:08:50|1584.8|1583.6|1584.7|1583.5|1584.8|1583.6|1584.6|1583.4|12
1654531740000|2022-06-06 16:09:00|||||||||2
1654531760000|2022-06-06 16:09:20|1584.8|1583.6|1584.6|1583.4|1584.8|1583.6|1584.6|1583.4|2
1654531770000|2022-06-06 16:09:30|||||||||3
1654531780000|2022-06-06 16:09:40|1584.7|1583.5|1584.9|1583.7|1584.9|1583.7|1584.7|1583.5|33
1654531790000|2022-06-06 16:09:50|1584.8|1583.6|1584.7|1583.5|1584.8|1583.6|1584.5|1583.3|6
1654531800000|2022-06-06 16:10:00|1584.5|1583.3|1584.3|1583.1|1584.5|1583.3|1584.3|1583.1|13
1654531810000|2022-06-06 16:10:10|1583.9|1582.7|1584.1|1582.9|1584.2|1583|1583.9|1582.7|42
1654531820000|2022-06-06 16:10:20|1583.9|1582.7|1583.8|1582.6|1583.9|1582.7|1583.8|1582.6|1
1654531830000|2022-06-06 16:10:30|1583.9|1582.7|1583.9|1582.7|1583.9|1582.7|1583.8|1582.6|3
1654531850000|2022-06-06 16:10:50|1584.1|1582.9|1584.1|1582.9|1584.2|1583|1584|1582.8|14
1654531860000|2022-06-06 16:11:00|||||||||3
1654531870000|2022-06-06 16:11:10|1583.9|1582.7|1583.9|1582.7|1583.9|1582.7|1583.9|1582.7|1
1654531880000|2022-06-06 16:11:20|1583.7|1582.5|1583.4|1582.2|1583.7|1582.5|1583.4|1582.2|33
1654531890000|2022-06-06 16:11:30|1583.5|1582.3|1583.4|1582.2|1583.6|1582.4|1583.4|1582.2|13
1654531900000|2022-06-06 16:11:40|1583.3|1582.1|1583.2|1582|1583.4|1582.2|1583.2|1582|11
1654531910000|2022-06-06 16:11:50|||||||||1
1654531920000|2022-06-06 16:12:00|||||||||5
1654531930000|2022-06-06 16:12:10|||||||||9
1654531940000|2022-06-06 16:12:20|1583.4|1582.2|1583.2|1582|1583.4|1582.2|1583.2|1582|3
1654531950000|2022-06-06 16:12:30|1583.4|1582.2|1583.4|1582.2|1583.4|1582.2|1583.4|1582.2|13
1654531960000|2022-06-06 16:12:40|1583.6|1582.4|1583.7|1582.5|1583.7|1582.5|1583.6|1582.4|6
1654531970000|2022-06-06 16:12:50|1583.6|1582.4|1583.6|1582.4|1583.7|1582.5|1583.6|1582.4|3
1654531980000|2022-06-06 16:13:00|1583.7|1582.5|1583.4|1582.2|1583.7|1582.5|1583.4|1582.2|6
1654531990000|2022-06-06 16:13:10|||||||||4
1654532000000|2022-06-06 16:13:20|||||||||7
1654532010000|2022-06-06 16:13:30|||||||||3
1654532020000|2022-06-06 16:13:40|1583.7|1582.5|1583.6|1582.4|1583.7|1582.5|1583.6|1582.4|8
1654532030000|2022-06-06 16:13:50|1583.7|1582.5|1583.6|1582.4|1583.7|1582.5|1583.6|1582.4|4
1654532040000|2022-06-06 16:14:00|1583.7|1582.5|1583.6|1582.4|1583.7|1582.5|1583.5|1582.3|5
1654532050000|2022-06-06 16:14:10|1583.7|1582.5|1583.6|1582.4|1583.7|1582.5|1583.6|1582.4|2
1654532060000|2022-06-06 16:14:20|||||||||2
1654532070000|2022-06-06 16:14:30|1583.5|1582.3|1583.4|1582.2|1583.5|1582.3|1583.4|1582.2|0
1654532080000|2022-06-06 16:14:40|||||||||1
1654532090000|2022-06-06 16:14:50|1583.2|1582|1583.2|1582|1583.2|1582|1583.2|1582|16
1654532100000|2022-06-06 16:15:00|1583.4|1582.2|1583.7|1582.5|1583.8|1582.6|1583.4|1582.2|26
1654532110000|2022-06-06 16:15:10|1583.8|1582.6|1583.4|1582.2|1583.8|1582.6|1583.4|1582.2|0
1654532120000|2022-06-06 16:15:20|||||||||2
1654532130000|2022-06-06 16:15:30|1583.3|1582.1|1583.4|1582.2|1583.4|1582.2|1583|1581.8|20
1654532140000|2022-06-06 16:15:40|||||||||5
1654532150000|2022-06-06 16:15:50|1583.5|1582.3|1583.4|1582.2|1583.5|1582.3|1583.4|1582.2|2
1654532160000|2022-06-06 16:16:00|1583.5|1582.3|1583.7|1582.5|1583.7|1582.5|1583.5|1582.3|16
1654532170000|2022-06-06 16:16:10|||||||||1
1654532180000|2022-06-06 16:16:20|||||||||7
1654532190000|2022-06-06 16:16:30|1583.5|1582.3|1583.5|1582.3|1583.5|1582.3|1583.5|1582.3|4
1654532200000|2022-06-06 16:16:40|1583.7|1582.5|1583.8|1582.6|1583.8|1582.6|1583.7|1582.5|3
1654532210000|2022-06-06 16:16:50|1583.9|1582.7|1584|1582.8|1584|1582.8|1583.9|1582.7|6
1654532220000|2022-06-06 16:17:00|1584.1|1582.9|1584|1582.8|1584.2|1583|1583.9|1582.7|8
1654532230000|2022-06-06 16:17:10|1583.9|1582.7|1583.9|1582.7|1583.9|1582.7|1583.9|1582.7|8
1654532240000|2022-06-06 16:17:20|1584|1582.8|1583.9|1582.7|1584|1582.8|1583.9|1582.7|2
1654532250000|2022-06-06 16:17:30|||||||||3
1654532260000|2022-06-06 16:17:40|1583.6|1582.4|1583.1|1581.9|1583.6|1582.4|1583|1581.8|14
1654532270000|2022-06-06 16:17:50|1583.3|1582.1|1583.5|1582.3|1583.5|1582.3|1583.3|1582.1|21
1654532280000|2022-06-06 16:18:00|1583.6|1582.4|1583.6|1582.4|1583.7|1582.5|1583.5|1582.3|18
1654532290000|2022-06-06 16:18:10|1583.7|1582.5|1583.7|1582.5|1583.7|1582.5|1583.7|1582.5|1
1654532300000|2022-06-06 16:18:20|1583.6|1582.4|1583.4|1582.2|1583.6|1582.4|1583.4|1582.2|4
1654532310000|2022-06-06 16:18:30|1583.5|1582.3|1583.4|1582.2|1583.5|1582.3|1583.4|1582.2|17
1654532330000|2022-06-06 16:18:50|1583.3|1582.1|1583.4|1582.2|1583.4|1582.2|1583.3|1582.1|13
1654532340000|2022-06-06 16:19:00|1583.5|1582.3|1583.4|1582.2|1583.5|1582.3|1583.4|1582.2|7
1654532350000|2022-06-06 16:19:10|1583.2|1582|1583.3|1582.1|1583.4|1582.2|1583.1|1581.9|234
1654532360000|2022-06-06 16:19:20|1583.4|1582.2|1583.4|1582.2|1583.4|1582.2|1583.4|1582.2|0
1654532370000|2022-06-06 16:19:30|1583.2|1582|1583|1581.8|1583.2|1582|1583|1581.8|0
1654532380000|2022-06-06 16:19:40|1582.9|1581.7|1582.9|1581.7|1582.9|1581.7|1582.8|1581.6|14
1654532390000|2022-06-06 16:19:50|1583.1|1581.9|1583.1|1581.9|1583.1|1581.9|1583.1|1581.9|4
1654532400000|2022-06-06 16:20:00|1583|1581.8|1583.1|1581.9|1583.1|1581.9|1583|1581.8|3
1654532410000|2022-06-06 16:20:10|1583|1581.8|1583|1581.8|1583.1|1581.9|1583|1581.8|7
1654532420000|2022-06-06 16:20:20|1583.1|1581.9|1583.1|1581.9|1583.1|1581.9|1583.1|1581.9|1
1654532430000|2022-06-06 16:20:30|||||||||1
1654532440000|2022-06-06 16:20:40|1583.3|1582.1|1583.3|1582.1|1583.3|1582.1|1583.3|1582.1|9
1654532450000|2022-06-06 16:20:50|1583.2|1582|1583.2|1582|1583.2|1582|1583.2|1582|12
1654532460000|2022-06-06 16:21:00|1583.1|1581.9|1582.8|1581.6|1583.1|1581.9|1582.8|1581.6|60
1654532470000|2022-06-06 16:21:10|1583|1581.8|1583|1581.8|1583|1581.8|1583|1581.8|9
1654532480000|2022-06-06 16:21:20|1583.1|1581.9|1583.1|1581.9|1583.1|1581.9|1583|1581.8|2
1654532490000|2022-06-06 16:21:30|||||||||3
1654532500000|2022-06-06 16:21:40|1583|1581.8|1583.1|1581.9|1583.1|1581.9|1583|1581.8|12
1654532510000|2022-06-06 16:21:50|1583|1581.8|1583|1581.8|1583|1581.8|1583|1581.8|2
1654532520000|2022-06-06 16:22:00|1583.1|1581.9|1583|1581.8|1583.1|1581.9|1583|1581.8|3
1654532530000|2022-06-06 16:22:10|1583.1|1581.9|1583.3|1582.1|1583.6|1582.4|1583.1|1581.9|38
1654532540000|2022-06-06 16:22:20|1583.6|1582.4|1583.6|1582.4|1583.6|1582.4|1583.6|1582.4|6
1654532550000|2022-06-06 16:22:30|1583.5|1582.3|1583.5|1582.3|1583.5|1582.3|1583.5|1582.3|6
1654532560000|2022-06-06 16:22:40|1583.3|1582.1|1583.3|1582.1|1583.3|1582.1|1583.3|1582.1|6
1654532570000|2022-06-06 16:22:50|1583.6|1582.4|1583.8|1582.6|1583.8|1582.6|1583.6|1582.4|10
1654532580000|2022-06-06 16:23:00|1583.9|1582.7|1584.1|1582.9|1584.3|1583.1|1583.9|1582.7|28
1654532590000|2022-06-06 16:23:10|1584|1582.8|1584|1582.8|1584.1|1582.9|1583.8|1582.6|11
1654532600000|2022-06-06 16:23:20|1584.1|1582.9|1584|1582.8|1584.1|1582.9|1584|1582.8|14
1654532610000|2022-06-06 16:23:30|1584.1|1582.9|1583.8|1582.6|1584.1|1582.9|1583.8|1582.6|1
1654532620000|2022-06-06 16:23:40|1583.6|1582.4|1583.5|1582.3|1583.6|1582.4|1583.5|1582.3|11
1654532630000|2022-06-06 16:23:50|1583.6|1582.4|1583.3|1582.1|1583.6|1582.4|1583.3|1582.1|106
1654532640000|2022-06-06 16:24:00|1583.2|1582|1583.4|1582.2|1583.4|1582.2|1583|1581.8|46
1654532650000|2022-06-06 16:24:10|1583.3|1582.1|1583.4|1582.2|1583.4|1582.2|1583.3|1582.1|2
1654532660000|2022-06-06 16:24:20|1583.3|1582.1|1583.3|1582.1|1583.5|1582.3|1583.3|1582.1|9
1654532670000|2022-06-06 16:24:30|1583.4|1582.2|1583.4|1582.2|1583.4|1582.2|1583.4|1582.2|13
1654532680000|2022-06-06 16:24:40|1583.5|1582.3|1583.5|1582.3|1583.7|1582.5|1583.4|1582.2|11
1654532690000|2022-06-06 16:24:50|1583.4|1582.2|1583.4|1582.2|1583.5|1582.3|1583.4|1582.2|1
1654532700000|2022-06-06 16:25:00|1583.3|1582.1|1583.4|1582.2|1583.5|1582.3|1583.3|1582.1|5
1654532710000|2022-06-06 16:25:10|||||||||1
1654532720000|2022-06-06 16:25:20|1583.5|1582.3|1583.5|1582.3|1583.5|1582.3|1583.5|1582.3|1
1654532730000|2022-06-06 16:25:30|1583.4|1582.2|1583.5|1582.3|1583.5|1582.3|1583.4|1582.2|1
1654532740000|2022-06-06 16:25:40|1583.4|1582.2|1583.4|1582.2|1583.4|1582.2|1583.4|1582.2|10
1654532750000|2022-06-06 16:25:50|1583.5|1582.3|1583.3|1582.1|1583.5|1582.3|1583.3|1582.1|8
1654532760000|2022-06-06 16:26:00|1583.2|1582|1582.8|1581.6|1583.3|1582.1|1582.8|1581.6|18
1654532770000|2022-06-06 16:26:10|1583|1581.8|1583|1581.8|1583|1581.8|1583|1581.8|6
1654532780000|2022-06-06 16:26:20|||||||||5
1654532790000|2022-06-06 16:26:30|1583.1|1581.9|1583.1|1581.9|1583.2|1582|1583.1|1581.9|5
1654532800000|2022-06-06 16:26:40|1583.2|1582|1583.1|1581.9|1583.3|1582.1|1583.1|1581.9|3
1654532810000|2022-06-06 16:26:50|1583|1581.8|1583|1581.8|1583|1581.8|1583|1581.8|2
1654532820000|2022-06-06 16:27:00|1582.8|1581.6|1582.8|1581.6|1582.8|1581.6|1582.8|1581.6|9
1654532830000|2022-06-06 16:27:10|1582.6|1581.4|1582.5|1581.3|1582.6|1581.4|1582.4|1581.2|19
1654532840000|2022-06-06 16:27:20|1582.6|1581.4|1582.6|1581.4|1582.8|1581.6|1582.6|1581.4|3
1654532850000|2022-06-06 16:27:30|1582.8|1581.6|1582.7|1581.5|1582.8|1581.6|1582.5|1581.3|3
1654532860000|2022-06-06 16:27:40|1582.8|1581.6|1582.8|1581.6|1582.8|1581.6|1582.8|1581.6|6
1654532870000|2022-06-06 16:27:50|||||||||1
1654532880000|2022-06-06 16:28:00|1582.6|1581.4|1582.6|1581.4|1582.6|1581.4|1582.6|1581.4|9
1654532890000|2022-06-06 16:28:10|1582.8|1581.6|1583|1581.8|1583.1|1581.9|1582.8|1581.6|12
1654532910000|2022-06-06 16:28:30|||||||||22
1654532920000|2022-06-06 16:28:40|||||||||1
1654532930000|2022-06-06 16:28:50|1582.9|1581.7|1582.9|1581.7|1582.9|1581.7|1582.9|1581.7|3
1654532940000|2022-06-06 16:29:00|1583|1581.8|1583.5|1582.3|1583.5|1582.3|1583|1581.8|12
1654532950000|2022-06-06 16:29:10|1583.6|1582.4|1583.5|1582.3|1583.7|1582.5|1583.5|1582.3|7
1654532960000|2022-06-06 16:29:20|1583.3|1582.1|1583.1|1581.9|1583.4|1582.2|1583.1|1581.9|9
1654532970000|2022-06-06 16:29:30|1583|1581.8|1583|1581.8|1583|1581.8|1583|1581.8|1
1654532980000|2022-06-06 16:29:40|1582.9|1581.7|1582.9|1581.7|1582.9|1581.7|1582.5|1581.3|10
1654532990000|2022-06-06 16:29:50|1583|1581.8|1583|1581.8|1583|1581.8|1583|1581.8|12
1654533000000|2022-06-06 16:30:00|1583.1|1581.9|1583|1581.8|1583.1|1581.9|1583|1581.8|4
1654533010000|2022-06-06 16:30:10|1582.9|1581.7|1583.2|1582|1583.2|1582|1582.9|1581.7|1
1654533020000|2022-06-06 16:30:20|1583.1|1581.9|1583.2|1582|1583.3|1582.1|1583.1|1581.9|13
1654533030000|2022-06-06 16:30:30|1583.3|1582.1|1583.3|1582.1|1583.4|1582.2|1583.3|1582.1|3
1654533040000|2022-06-06 16:30:40|1583.4|1582.2|1583.3|1582.1|1583.4|1582.2|1583.3|1582.1|3
1654533050000|2022-06-06 16:30:50|||||||||6
1654533060000|2022-06-06 16:31:00|1583.4|1582.2|1583.3|1582.1|1583.4|1582.2|1583.3|1582.1|6
1654533070000|2022-06-06 16:31:10|1583.2|1582|1583.2|1582|1583.2|1582|1583.2|1582|7
1654533080000|2022-06-06 16:31:20|1582.9|1581.7|1582.8|1581.6|1582.9|1581.7|1582.8|1581.6|14
1654533090000|2022-06-06 16:31:30|1583|1581.8|1582.9|1581.7|1583|1581.8|1582.9|1581.7|9
1654533100000|2022-06-06 16:31:40|||||||||6
1654533110000|2022-06-06 16:31:50|1582.8|1581.6|1582.5|1581.3|1583|1581.8|1582.5|1581.3|63
1654533120000|2022-06-06 16:32:00|1582.6|1581.4|1583.4|1582.2|1583.5|1582.3|1582.6|1581.4|58
1654533130000|2022-06-06 16:32:10|1583.3|1582.1|1583.2|1582|1583.3|1582.1|1583.2|1582|36
1654533140000|2022-06-06 16:32:20|1583.3|1582.1|1583.4|1582.2|1583.4|1582.2|1583.3|1582.1|5
1654533150000|2022-06-06 16:32:30|1583.3|1582.1|1583.1|1581.9|1583.3|1582.1|1583|1581.8|20
1654533160000|2022-06-06 16:32:40|1583.2|1582|1583.3|1582.1|1583.3|1582.1|1583.1|1581.9|5
1654533170000|2022-06-06 16:32:50|1583.4|1582.2|1583.8|1582.6|1583.8|1582.6|1583.4|1582.2|17
1654533180000|2022-06-06 16:33:00|1583.7|1582.5|1583.7|1582.5|1583.7|1582.5|1583.6|1582.4|16
1654533190000|2022-06-06 16:33:10|1583.6|1582.4|1583.7|1582.5|1583.7|1582.5|1583.5|1582.3|28
1654533200000|2022-06-06 16:33:20|1583.9|1582.7|1583.9|1582.7|1583.9|1582.7|1583.9|1582.7|7
1654533210000|2022-06-06 16:33:30|1583.8|1582.6|1583.9|1582.7|1583.9|1582.7|1583.8|1582.6|2
1654533220000|2022-06-06 16:33:40|1583.8|1582.6|1583.9|1582.7|1583.9|1582.7|1583.7|1582.5|8
1654533230000|2022-06-06 16:33:50|1584|1582.8|1583.9|1582.7|1584|1582.8|1583.9|1582.7|2
1654533240000|2022-06-06 16:34:00|1583.8|1582.6|1583.5|1582.3|1583.9|1582.7|1583.5|1582.3|10
1654533250000|2022-06-06 16:34:10|1583.6|1582.4|1583.4|1582.2|1583.6|1582.4|1583.4|1582.2|10
1654533260000|2022-06-06 16:34:20|1583.3|1582.1|1583.3|1582.1|1583.4|1582.2|1583.3|1582.1|0
1654533270000|2022-06-06 16:34:30|1583.1|1581.9|1583.1|1581.9|1583.1|1581.9|1583|1581.8|3
1654533280000|2022-06-06 16:34:40|1583.2|1582|1583.3|1582.1|1583.3|1582.1|1583.2|1582|4
1654533290000|2022-06-06 16:34:50|1583.4|1582.2|1583.4|1582.2|1583.4|1582.2|1583.4|1582.2|1
1654533300000|2022-06-06 16:35:00|1583.2|1582|1583.2|1582|1583.3|1582.1|1583|1581.8|6
1654533310000|2022-06-06 16:35:10|1583.1|1581.9|1583.3|1582.1|1583.3|1582.1|1583.1|1581.9|2
1654533320000|2022-06-06 16:35:20|1583.5|1582.3|1583.4|1582.2|1583.6|1582.4|1583.4|1582.2|2
1654533330000|2022-06-06 16:35:30|1583.5|1582.3|1583.3|1582.1|1583.5|1582.3|1583.2|1582|4
1654533340000|2022-06-06 16:35:40|1583.2|1582|1583.2|1582|1583.2|1582|1583.2|1582|11
1654533350000|2022-06-06 16:35:50|1583.1|1581.9|1583.1|1581.9|1583.1|1581.9|1583.1|1581.9|1
1654533360000|2022-06-06 16:36:00|1583.2|1582|1583.3|1582.1|1583.4|1582.2|1583.2|1582|4
1654533390000|2022-06-06 16:36:30|1583.5|1582.3|1583.6|1582.4|1583.7|1582.5|1583.5|1582.3|4
1654533400000|2022-06-06 16:36:40|1583.7|1582.5|1583.5|1582.3|1583.7|1582.5|1583.5|1582.3|28
1654533410000|2022-06-06 16:36:50|1583.8|1582.6|1583.8|1582.6|1583.9|1582.7|1583.8|1582.6|14
1654533420000|2022-06-06 16:37:00|1583.9|1582.7|1583.9|1582.7|1583.9|1582.7|1583.9|1582.7|0
1654533430000|2022-06-06 16:37:10|||||||||3
1654533440000|2022-06-06 16:37:20|1583.7|1582.5|1583.7|1582.5|1583.7|1582.5|1583.7|1582.5|3
1654533450000|2022-06-06 16:37:30|1583.8|1582.6|1583.9|1582.7|1583.9|1582.7|1583.8|1582.6|3
1654533460000|2022-06-06 16:37:40|1583.8|1582.6|1583.8|1582.6|1583.8|1582.6|1583.8|1582.6|7
1654533470000|2022-06-06 16:37:50|||||||||2
1654533480000|2022-06-06 16:38:00|1583.7|1582.5|1583.7|1582.5|1583.8|1582.6|1583.7|1582.5|5
1654533490000|2022-06-06 16:38:10|||||||||1
1654533500000|2022-06-06 16:38:20|1584.2|1583|1583.9|1582.7|1584.2|1583|1583.9|1582.7|43
1654533510000|2022-06-06 16:38:30|||||||||19
1654533520000|2022-06-06 16:38:40|||||||||2
1654533530000|2022-06-06 16:38:50|1583.8|1582.6|1583.8|1582.6|1583.8|1582.6|1583.8|1582.6|74
1654533540000|2022-06-06 16:39:00|1583.7|1582.5|1583.9|1582.7|1584|1582.8|1583.6|1582.4|30
1654533550000|2022-06-06 16:39:10|1584|1582.8|1583.9|1582.7|1584.2|1583|1583.9|1582.7|59
1654533560000|2022-06-06 16:39:20|1584.1|1582.9|1584.1|1582.9|1584.1|1582.9|1584.1|1582.9|3
1654533570000|2022-06-06 16:39:30|1584.2|1583|1584.2|1583|1584.2|1583|1584.2|1583|2
1654533580000|2022-06-06 16:39:40|1584.1|1582.9|1584.1|1582.9|1584.1|1582.9|1584.1|1582.9|6
1654533590000|2022-06-06 16:39:50|1583.9|1582.7|1583.9|1582.7|1583.9|1582.7|1583.9|1582.7|0
1654533600000|2022-06-06 16:40:00|1583.8|1582.6|1583.9|1582.7|1583.9|1582.7|1583.8|1582.6|1
1654533610000|2022-06-06 16:40:10|1583.8|1582.6|1583.8|1582.6|1583.8|1582.6|1583.8|1582.6|2
1654533620000|2022-06-06 16:40:20|1583.7|1582.5|1583.7|1582.5|1583.7|1582.5|1583.7|1582.5|0
1654533630000|2022-06-06 16:40:30|1583.8|1582.6|1583.8|1582.6|1583.8|1582.6|1583.7|1582.5|0
1654533640000|2022-06-06 16:40:40|1583.9|1582.7|1584|1582.8|1584|1582.8|1583.9|1582.7|4
1654533650000|2022-06-06 16:40:50|1583.9|1582.7|1583.9|1582.7|1584|1582.8|1583.9|1582.7|4
1654533660000|2022-06-06 16:41:00|1584|1582.8|1584.5|1583.3|1584.5|1583.3|1584|1582.8|6
1654533670000|2022-06-06 16:41:10|1584.2|1583|1583.9|1582.7|1584.2|1583|1583.9|1582.7|19
1654533680000|2022-06-06 16:41:20|1583.8|1582.6|1584.3|1583.1|1584.3|1583.1|1583.7|1582.5|31
1654533690000|2022-06-06 16:41:30|1584.4|1583.2|1584.4|1583.2|1584.4|1583.2|1584.3|1583.1|6
1654533700000|2022-06-06 16:41:40|1584.2|1583|1584.2|1583|1584.2|1583|1584.1|1582.9|12
1654533710000|2022-06-06 16:41:50|1584.1|1582.9|1583.7|1582.5|1584.2|1583|1583.7|1582.5|21
1654533720000|2022-06-06 16:42:00|1583.6|1582.4|1583.5|1582.3|1583.7|1582.5|1583.5|1582.3|44
1654533730000|2022-06-06 16:42:10|1583.3|1582.1|1583.5|1582.3|1583.6|1582.4|1583.3|1582.1|9
1654533740000|2022-06-06 16:42:20|1583.4|1582.2|1583.1|1581.9|1583.4|1582.2|1583.1|1581.9|7
1654533750000|2022-06-06 16:42:30|1583.3|1582.1|1583.1|1581.9|1583.5|1582.3|1583.1|1581.9|58
1654533760000|2022-06-06 16:42:40|1583|1581.8|1583.1|1581.9|1583.1|1581.9|1583|1581.8|13
1654533770000|2022-06-06 16:42:50|1583|1581.8|1583|1581.8|1583|1581.8|1582.9|1581.7|14
1654533780000|2022-06-06 16:43:00|1583.1|1581.9|1583.2|1582|1583.2|1582|1583.1|1581.9|33
1654533790000|2022-06-06 16:43:10|1583.1|1581.9|1583.3|1582.1|1583.3|1582.1|1583|1581.8|10
1654533800000|2022-06-06 16:43:20|1583.2|1582|1583|1581.8|1583.4|1582.2|1583|1581.8|47
1654533810000|2022-06-06 16:43:30|1583.1|1581.9|1583|1581.8|1583.1|1581.9|1583|1581.8|16
1654533820000|2022-06-06 16:43:40|1583.3|1582.1|1583.3|1582.1|1583.3|1582.1|1583.3|1582.1|23
1654533830000|2022-06-06 16:43:50|1583.1|1581.9|1583.4|1582.2|1583.4|1582.2|1583.1|1581.9|18
1654533840000|2022-06-06 16:44:00|1583.6|1582.4|1583.7|1582.5|1583.8|1582.6|1583.6|1582.4|11
1654533850000|2022-06-06 16:44:10|1583.6|1582.4|1583.1|1581.9|1583.6|1582.4|1583|1581.8|46
1654533860000|2022-06-06 16:44:20|1583.3|1582.1|1583.3|1582.1|1583.3|1582.1|1583.3|1582.1|15
1654533870000|2022-06-06 16:44:30|1583.2|1582|1583.1|1581.9|1583.2|1582|1583.1|1581.9|1
1654533890000|2022-06-06 16:44:50|||||||||8
1654533900000|2022-06-06 16:45:00|1583|1581.8|1583.1|1581.9|1583.1|1581.9|1583|1581.8|4
1654533910000|2022-06-06 16:45:10|||||||||2
1654533920000|2022-06-06 16:45:20|1582.9|1581.7|1582.9|1581.7|1582.9|1581.7|1582.9|1581.7|15
1654533930000|2022-06-06 16:45:30|1583.1|1581.9|1583.2|1582|1583.3|1582.1|1583.1|1581.9|66
1654533940000|2022-06-06 16:45:40|1583.3|1582.1|1583.3|1582.1|1583.3|1582.1|1583.3|1582.1|50
1654533950000|2022-06-06 16:45:50|1583.1|1581.9|1583.1|1581.9|1583.2|1582|1582.8|1581.6|46
1654533960000|2022-06-06 16:46:00|1583.3|1582.1|1583.1|1581.9|1583.4|1582.2|1583.1|1581.9|14
1654533970000|2022-06-06 16:46:10|1583|1581.8|1582.6|1581.4|1583.1|1581.9|1582.6|1581.4|25
1654533980000|2022-06-06 16:46:20|1582.7|1581.5|1582.7|1581.5|1582.7|1581.5|1582.6|1581.4|1
1654533990000|2022-06-06 16:46:30|1582.6|1581.4|1582.3|1581.1|1582.6|1581.4|1582.2|1581|6
1654534000000|2022-06-06 16:46:40|1582.6|1581.4|1582.6|1581.4|1582.6|1581.4|1582.6|1581.4|9
1654534010000|2022-06-06 16:46:50|||||||||2
1654534020000|2022-06-06 16:47:00|1582.7|1581.5|1582.8|1581.6|1582.8|1581.6|1582.6|1581.4|8
1654534030000|2022-06-06 16:47:10|1582.7|1581.5|1582.7|1581.5|1582.7|1581.5|1582.6|1581.4|24
1654534040000|2022-06-06 16:47:20|1582.8|1581.6|1582.8|1581.6|1582.8|1581.6|1582.8|1581.6|2
1654534050000|2022-06-06 16:47:30|1582.7|1581.5|1582.6|1581.4|1582.7|1581.5|1582.6|1581.4|0
1654534060000|2022-06-06 16:47:40|1582.4|1581.2|1582.6|1581.4|1582.6|1581.4|1582.2|1581|25
1654534070000|2022-06-06 16:47:50|1582.7|1581.5|1582.8|1581.6|1582.8|1581.6|1582.6|1581.4|18
1654534080000|2022-06-06 16:48:00|1583|1581.8|1582.8|1581.6|1583|1581.8|1582.8|1581.6|9
1654534090000|2022-06-06 16:48:10|1582.7|1581.5|1582.6|1581.4|1582.7|1581.5|1582.6|1581.4|4
1654534100000|2022-06-06 16:48:20|1582.7|1581.5|1582.8|1581.6|1582.9|1581.7|1582.7|1581.5|10
1654534110000|2022-06-06 16:48:30|1582.6|1581.4|1582.6|1581.4|1582.6|1581.4|1582.6|1581.4|13
1654534120000|2022-06-06 16:48:40|||||||||6
1654534130000|2022-06-06 16:48:50|||||||||18
1654534140000|2022-06-06 16:49:00|1582.5|1581.3|1582.7|1581.5|1583|1581.8|1582.5|1581.3|99
1654534150000|2022-06-06 16:49:10|1582.6|1581.4|1582.6|1581.4|1582.7|1581.5|1582.6|1581.4|19
1654534160000|2022-06-06 16:49:20|1582.7|1581.5|1583|1581.8|1583.1|1581.9|1582.7|1581.5|34
1654534170000|2022-06-06 16:49:30|1582.9|1581.7|1583|1581.8|1583|1581.8|1582.9|1581.7|3
1654534180000|2022-06-06 16:49:40|||||||||7
1654534190000|2022-06-06 16:49:50|1583.1|1581.9|1583.1|1581.9|1583.3|1582.1|1582.8|1581.6|47
1654534200000|2022-06-06 16:50:00|1583.2|1582|1583.3|1582.1|1583.3|1582.1|1583.1|1581.9|9
1654534210000|2022-06-06 16:50:10|1583.4|1582.2|1583.4|1582.2|1583.4|1582.2|1583.4|1582.2|0
1654534220000|2022-06-06 16:50:20|1583.3|1582.1|1583.1|1581.9|1583.3|1582.1|1583|1581.8|49
1654534230000|2022-06-06 16:50:30|1583.2|1582|1583.5|1582.3|1583.5|1582.3|1583.1|1581.9|11
1654534240000|2022-06-06 16:50:40|1583.3|1582.1|1583.3|1582.1|1583.4|1582.2|1583.3|1582.1|23
1654534250000|2022-06-06 16:50:50|1583.4|1582.2|1583.6|1582.4|1583.6|1582.4|1583.3|1582.1|29
1654534260000|2022-06-06 16:51:00|1583.5|1582.3|1583.6|1582.4|1583.6|1582.4|1583.4|1582.2|23
1654534270000|2022-06-06 16:51:10|1583.8|1582.6|1583.8|1582.6|1583.8|1582.6|1583.8|1582.6|10
1654534280000|2022-06-06 16:51:20|1583.9|1582.7|1584|1582.8|1584|1582.8|1583.9|1582.7|13
1654534290000|2022-06-06 16:51:30|1584.1|1582.9|1584|1582.8|1584.1|1582.9|1584|1582.8|3
1654534300000|2022-06-06 16:51:40|1584.1|1582.9|1584.1|1582.9|1584.1|1582.9|1584.1|1582.9|12
1654534310000|2022-06-06 16:51:50|1584|1582.8|1583.5|1582.3|1584|1582.8|1583.5|1582.3|23
1654534320000|2022-06-06 16:52:00|1583.4|1582.2|1583.2|1582|1583.5|1582.3|1583.1|1581.9|10
1654534330000|2022-06-06 16:52:10|1583|1581.8|1583|1581.8|1583|1581.8|1583|1581.8|7
1654534340000|2022-06-06 16:52:20|1582.9|1581.7|1583|1581.8|1583|1581.8|1582.9|1581.7|8
1654534350000|2022-06-06 16:52:30|1582.7|1581.5|1582.9|1581.7|1583|1581.8|1582.7|1581.5|21
1654534360000|2022-06-06 16:52:40|1583|1581.8|1583|1581.8|1583|1581.8|1583|1581.8|2
1654534370000|2022-06-06 16:52:50|1582.9|1581.7|1583|1581.8|1583|1581.8|1582.9|1581.7|3
1654534380000|2022-06-06 16:53:00|||||||||1
1654534390000|2022-06-06 16:53:10|||||||||1
1654534400000|2022-06-06 16:53:20|||||||||4
1654534410000|2022-06-06 16:53:30|||||||||1
1654534420000|2022-06-06 16:53:40|||||||||5
1654534430000|2022-06-06 16:53:50|1582.9|1581.7|1583|1581.8|1583|1581.8|1582.9|1581.7|2
1654534440000|2022-06-06 16:54:00|1582.9|1581.7|1583|1581.8|1583.1|1581.9|1582.9|1581.7|13
1654534450000|2022-06-06 16:54:10|||||||||5
1654534460000|2022-06-06 16:54:20|1582.9|1581.7|1582.9|1581.7|1582.9|1581.7|1582.9|1581.7|0
1654534470000|2022-06-06 16:54:30|1583|1581.8|1583|1581.8|1583|1581.8|1582.9|1581.7|3
1654534480000|2022-06-06 16:54:40|||||||||1
1654534490000|2022-06-06 16:54:50|||||||||11
1654534500000|2022-06-06 16:55:00|1582.9|1581.7|1583|1581.8|1583|1581.8|1582.9|1581.7|5
1654534510000|2022-06-06 16:55:10|1582.9|1581.7|1582.9|1581.7|1582.9|1581.7|1582.9|1581.7|1
1654534520000|2022-06-06 16:55:20|1583|1581.8|1583|1581.8|1583|1581.8|1582.9|1581.7|1
1654534530000|2022-06-06 16:55:30|1583.2|1582|1583.6|1582.4|1583.6|1582.4|1583.2|1582|7
1654534540000|2022-06-06 16:55:40|1583.5|1582.3|1583.6|1582.4|1583.6|1582.4|1583.5|1582.3|12
1654534550000|2022-06-06 16:55:50|1583.5|1582.3|1583.4|1582.2|1583.6|1582.4|1583.4|1582.2|0
1654534560000|2022-06-06 16:56:00|1583.3|1582.1|1583.5|1582.3|1583.5|1582.3|1583.2|1582|3
1654534570000|2022-06-06 16:56:10|1583.4|1582.2|1583.5|1582.3|1583.5|1582.3|1583.4|1582.2|3
1654534580000|2022-06-06 16:56:20|1583.4|1582.2|1583.5|1582.3|1583.5|1582.3|1583.4|1582.2|17
1654534590000|2022-06-06 16:56:30|1583.3|1582.1|1583.4|1582.2|1583.4|1582.2|1583.3|1582.1|1
1654534600000|2022-06-06 16:56:40|1583.3|1582.1|1583.5|1582.3|1583.5|1582.3|1583.3|1582.1|1
1654534610000|2022-06-06 16:56:50|1583.4|1582.2|1583.7|1582.5|1583.8|1582.6|1583.3|1582.1|35
1654534620000|2022-06-06 16:57:00|1583.8|1582.6|1583.7|1582.5|1583.8|1582.6|1583.7|1582.5|1
1654534630000|2022-06-06 16:57:10|||||||||2
1654534640000|2022-06-06 16:57:20|1583.6|1582.4|1583.5|1582.3|1583.6|1582.4|1583.5|1582.3|2
1654534650000|2022-06-06 16:57:30|1583.4|1582.2|1583.4|1582.2|1583.4|1582.2|1583.4|1582.2|1
1654534660000|2022-06-06 16:57:40|1583.5|1582.3|1583.5|1582.3|1583.5|1582.3|1583.5|1582.3|6
1654534670000|2022-06-06 16:57:50|1583.3|1582.1|1583.3|1582.1|1583.3|1582.1|1583.3|1582.1|10
1654534680000|2022-06-06 16:58:00|1583.4|1582.2|1583.4|1582.2|1583.5|1582.3|1583.4|1582.2|5
1654534690000|2022-06-06 16:58:10|1583.3|1582.1|1583.4|1582.2|1583.4|1582.2|1583.3|1582.1|5
1654534700000|2022-06-06 16:58:20|1583.3|1582.1|1583.3|1582.1|1583.3|1582.1|1583.3|1582.1|4
1654534710000|2022-06-06 16:58:30|1583.4|1582.2|1583.7|1582.5|1584|1582.8|1583.4|1582.2|13
1654534720000|2022-06-06 16:58:40|1583.6|1582.4|1583.4|1582.2|1583.6|1582.4|1583.4|1582.2|9
1654534730000|2022-06-06 16:58:50|1583.2|1582|1583.2|1582|1583.2|1582|1583.2|1582|10
1654534740000|2022-06-06 16:59:00|1583.1|1581.9|1583.2|1582|1583.2|1582|1583.1|1581.9|1
1654534750000|2022-06-06 16:59:10|1583.1|1581.9|1583.6|1582.4|1583.7|1582.5|1583.1|1581.9|36
1654534760000|2022-06-06 16:59:20|1583.5|1582.3|1583.6|1582.4|1583.6|1582.4|1583.5|1582.3|15
1654534770000|2022-06-06 16:59:30|1583.4|1582.2|1583.3|1582.1|1583.4|1582.2|1583.2|1582|123
1654534780000|2022-06-06 16:59:40|1583.2|1582|1583.2|1582|1583.3|1582.1|1583.2|1582|5
1654534790000|2022-06-06 16:59:50|1582.9|1581.7|1583.2|1582|1583.2|1582|1582.9|1581.7|14
1654534800000|2022-06-06 17:00:00|1583.1|1581.9|1583.1|1581.9|1583.2|1582|1583.1|1581.9|3
1654534810000|2022-06-06 17:00:10|1583.2|1582|1583.2|1582|1583.2|1582|1583.2|1582|4
1654534820000|2022-06-06 17:00:20|1583.3|1582.1|1583.4|1582.2|1583.4|1582.2|1583.3|1582.1|4
1654534830000|2022-06-06 17:00:30|1583.5|1582.3|1583.4|1582.2|1583.6|1582.4|1583.4|1582.2|20
1654534840000|2022-06-06 17:00:40|1583.5|1582.3|1583.4|1582.2|1583.6|1582.4|1583.4|1582.2|12
1654534850000|2022-06-06 17:00:50|1583.2|1582|1583|1581.8|1583.2|1582|1583|1581.8|10
1654534860000|2022-06-06 17:01:00|1582.9|1581.7|1582.9|1581.7|1582.9|1581.7|1582.9|1581.7|3
1654534870000|2022-06-06 17:01:10|1583|1581.8|1583|1581.8|1583|1581.8|1583|1581.8|33
1654534880000|2022-06-06 17:01:20|1583.2|1582|1583.2|1582|1583.2|1582|1583.2|1582|1
1654534890000|2022-06-06 17:01:30|1583.1|1581.9|1583.2|1582|1583.2|1582|1583|1581.8|6
1654534900000|2022-06-06 17:01:40|1583.3|1582.1|1583.3|1582.1|1583.3|1582.1|1583.3|1582.1|7
1654534910000|2022-06-06 17:01:50|1583.2|1582|1583.2|1582|1583.2|1582|1583.2|1582|4
1654534920000|2022-06-06 17:02:00|1583.3|1582.1|1583.3|1582.1|1583.3|1582.1|1583.3|1582.1|8
1654534930000|2022-06-06 17:02:10|1583.2|1582|1583.7|1582.5|1583.8|1582.6|1583.2|1582|10
1654534940000|2022-06-06 17:02:20|1583.8|1582.6|1583.7|1582.5|1583.8|1582.6|1583.7|1582.5|21
1654534950000|2022-06-06 17:02:30|1583.6|1582.4|1583.5|1582.3|1583.8|1582.6|1583.5|1582.3|18
1654534960000|2022-06-06 17:02:40|1583.4|1582.2|1583.4|1582.2|1583.4|1582.2|1583.4|1582.2|11
1654534970000|2022-06-06 17:02:50|1583.5|1582.3|1583.8|1582.6|1583.8|1582.6|1583.5|1582.3|8
1654534980000|2022-06-06 17:03:00|1584|1582.8|1583.8|1582.6|1584|1582.8|1583.8|1582.6|30
1654534990000|2022-06-06 17:03:10|1584|1582.8|1585|1583.8|1585|1583.8|1584|1582.8|25
1654535000000|2022-06-06 17:03:20|1584.9|1583.7|1584.9|1583.7|1584.9|1583.7|1584.9|1583.7|3
1654535010000|2022-06-06 17:03:30|1585|1583.8|1585|1583.8|1585|1583.8|1585|1583.8|5
1654535020000|2022-06-06 17:03:40|1584.9|1583.7|1585|1583.8|1585|1583.8|1584.9|1583.7|10
1654535030000|2022-06-06 17:03:50|1585.2|1584|1585.3|1584.1|1585.4|1584.2|1585|1583.8|36
1654535040000|2022-06-06 17:04:00|1585.4|1584.2|1585.2|1584|1585.4|1584.2|1584.9|1583.7|27
1654535050000|2022-06-06 17:04:10|1585|1583.8|1584.9|1583.7|1585|1583.8|1584.9|1583.7|51
1654535060000|2022-06-06 17:04:20|1585|1583.8|1585|1583.8|1585.1|1583.9|1585|1583.8|30
1654535070000|2022-06-06 17:04:30|1585.1|1583.9|1585|1583.8|1585.1|1583.9|1585|1583.8|1
1654535080000|2022-06-06 17:04:40|||||||||4
1654535090000|2022-06-06 17:04:50|1584.9|1583.7|1584.7|1583.5|1584.9|1583.7|1584.7|1583.5|7
1654535100000|2022-06-06 17:05:00|1585.1|1583.9|1584.9|1583.7|1585.1|1583.9|1584.9|1583.7|26
1654535110000|2022-06-06 17:05:10|1584.8|1583.6|1584.8|1583.6|1584.8|1583.6|1584.7|1583.5|4
1654535120000|2022-06-06 17:05:20|1584.7|1583.5|1584.7|1583.5|1584.7|1583.5|1584.7|1583.5|1
1654535130000|2022-06-06 17:05:30|1584.8|1583.6|1584.9|1583.7|1585|1583.8|1584.8|1583.6|20
1654535140000|2022-06-06 17:05:40|1585.1|1583.9|1585.1|1583.9|1585.1|1583.9|1585.1|1583.9|24
1654535150000|2022-06-06 17:05:50|1584.9|1583.7|1584.9|1583.7|1584.9|1583.7|1584.9|1583.7|1
1654535160000|2022-06-06 17:06:00|1584.8|1583.6|1584.9|1583.7|1584.9|1583.7|1584.8|1583.6|3
1654535170000|2022-06-06 17:06:10|1584.8|1583.6|1584.8|1583.6|1584.9|1583.7|1584.8|1583.6|3
1654535180000|2022-06-06 17:06:20|1584.9|1583.7|1584.8|1583.6|1584.9|1583.7|1584.8|1583.6|3
1654535190000|2022-06-06 17:06:30|||||||||1
1654535200000|2022-06-06 17:06:40|1584.7|1583.5|1584.7|1583.5|1584.8|1583.6|1584.7|1583.5|2
1654535210000|2022-06-06 17:06:50|||||||||1
1654535220000|2022-06-06 17:07:00|1584.6|1583.4|1584.7|1583.5|1584.7|1583.5|1584.6|1583.4|3
1654535230000|2022-06-06 17:07:10|1584.5|1583.3|1584.5|1583.3|1584.5|1583.3|1584.5|1583.3|2
1654535240000|2022-06-06 17:07:20|||||||||3
1654535250000|2022-06-06 17:07:30|1584.4|1583.2|1584.5|1583.3|1584.5|1583.3|1584.4|1583.2|19
1654535260000|2022-06-06 17:07:40|1584.6|1583.4|1584.6|1583.4|1584.6|1583.4|1584.6|1583.4|8
1654535270000|2022-06-06 17:07:50|1584.8|1583.6|1584.8|1583.6|1584.8|1583.6|1584.8|1583.6|7
1654535280000|2022-06-06 17:08:00|1584.7|1583.5|1584.6|1583.4|1584.8|1583.6|1584.6|1583.4|1
1654535290000|2022-06-06 17:08:10|1584.5|1583.3|1584.6|1583.4|1584.6|1583.4|1584.5|1583.3|1
1654535300000|2022-06-06 17:08:20|1584.8|1583.6|1584.8|1583.6|1584.8|1583.6|1584.8|1583.6|2
1654535310000|2022-06-06 17:08:30|1584.7|1583.5|1584.8|1583.6|1584.8|1583.6|1584.7|1583.5|8
1654535320000|2022-06-06 17:08:40|1584.7|1583.5|1584.7|1583.5|1584.7|1583.5|1584.7|1583.5|17
1654535330000|2022-06-06 17:08:50|||||||||5
1654535340000|2022-06-06 17:09:00|1584.6|1583.4|1584.7|1583.5|1584.7|1583.5|1584.6|1583.4|1
1654535350000|2022-06-06 17:09:10|1584.6|1583.4|1584.6|1583.4|1584.6|1583.4|1584.6|1583.4|2
1654535360000|2022-06-06 17:09:20|1584.7|1583.5|1584.7|1583.5|1584.7|1583.5|1584.7|1583.5|14
1654535370000|2022-06-06 17:09:30|1584.6|1583.4|1584.5|1583.3|1584.6|1583.4|1584.5|1583.3|4
1654535380000|2022-06-06 17:09:40|1584.6|1583.4|1584.6|1583.4|1584.6|1583.4|1584.6|1583.4|7
1654535390000|2022-06-06 17:09:50|1584.5|1583.3|1584.4|1583.2|1584.5|1583.3|1584.4|1583.2|3
1654535400000|2022-06-06 17:10:00|1584.3|1583.1|1584.6|1583.4|1584.6|1583.4|1584.3|1583.1|3
1654535410000|2022-06-06 17:10:10|||||||||1
1654535420000|2022-06-06 17:10:20|1584.7|1583.5|1584.6|1583.4|1584.7|1583.5|1584.6|1583.4|29
1654535430000|2022-06-06 17:10:30|1584.7|1583.5|1585.1|1583.9|1585.1|1583.9|1584.7|1583.5|11
1654535440000|2022-06-06 17:10:40|1585.2|1584|1585.3|1584.1|1585.3|1584.1|1585.1|1583.9|1
1654535450000|2022-06-06 17:10:50|||||||||2
1654535460000|2022-06-06 17:11:00|||||||||21
1654535470000|2022-06-06 17:11:10|||||||||1
1654535480000|2022-06-06 17:11:20|||||||||3
1654535490000|2022-06-06 17:11:30|||||||||1
1654535500000|2022-06-06 17:11:40|1585.5|1584.3|1585.6|1584.4|1585.6|1584.4|1585.5|1584.3|27
1654535510000|2022-06-06 17:11:50|1585.5|1584.3|1585.4|1584.2|1585.5|1584.3|1585.3|1584.1|102
1654535520000|2022-06-06 17:12:00|1585.5|1584.3|1585.3|1584.1|1585.5|1584.3|1585.3|1584.1|34
1654535530000|2022-06-06 17:12:10|1585.4|1584.2|1585.5|1584.3|1585.5|1584.3|1585.4|1584.2|7
1654535540000|2022-06-06 17:12:20|1585.4|1584.2|1585.3|1584.1|1585.4|1584.2|1585.3|1584.1|15
1654535550000|2022-06-06 17:12:30|||||||||2
1654535560000|2022-06-06 17:12:40|||||||||4
1654535570000|2022-06-06 17:12:50|||||||||3
1654535580000|2022-06-06 17:13:00|1585.2|1584|1585.3|1584.1|1585.5|1584.3|1585.2|1584|17
1654535590000|2022-06-06 17:13:10|||||||||2
1654535600000|2022-06-06 17:13:20|1585.5|1584.3|1585.5|1584.3|1585.5|1584.3|1585.5|1584.3|19
1654535610000|2022-06-06 17:13:30|1585.4|1584.2|1585.4|1584.2|1585.4|1584.2|1585.4|1584.2|4
1654535620000|2022-06-06 17:13:40|1585.3|1584.1|1586.2|1585|1586.3|1585.1|1585.3|1584.1|22
1654535630000|2022-06-06 17:13:50|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|15
1654535650000|2022-06-06 17:14:10|||||||||3
1654535660000|2022-06-06 17:14:20|1586.2|1585|1586.2|1585|1586.2|1585|1586.1|1584.9|0
1654535670000|2022-06-06 17:14:30|1586.1|1584.9|1585.9|1584.7|1586.1|1584.9|1585.9|1584.7|6
1654535690000|2022-06-06 17:14:50|1586|1584.8|1585.9|1584.7|1586|1584.8|1585.9|1584.7|10
1654535700000|2022-06-06 17:15:00|1586|1584.8|1586.1|1584.9|1586.3|1585.1|1586|1584.8|38
1654535710000|2022-06-06 17:15:10|1586.3|1585.1|1586.1|1584.9|1586.3|1585.1|1586.1|1584.9|6
1654535720000|2022-06-06 17:15:20|1586.2|1585|1586.1|1584.9|1586.2|1585|1586|1584.8|3
1654535730000|2022-06-06 17:15:30|1586.2|1585|1586.5|1585.3|1586.7|1585.5|1586.2|1585|15
1654535740000|2022-06-06 17:15:40|1586.4|1585.2|1586.6|1585.4|1586.6|1585.4|1586.3|1585.1|26
1654535750000|2022-06-06 17:15:50|1586.5|1585.3|1586.7|1585.5|1586.7|1585.5|1586.5|1585.3|3
1654535760000|2022-06-06 17:16:00|1586.6|1585.4|1586.7|1585.5|1586.7|1585.5|1586.5|1585.3|10
1654535770000|2022-06-06 17:16:10|1586.6|1585.4|1586.3|1585.1|1586.7|1585.5|1586.3|1585.1|2
1654535780000|2022-06-06 17:16:20|||||||||2
1654535790000|2022-06-06 17:16:30|1586.2|1585|1586.3|1585.1|1586.3|1585.1|1586.2|1585|27
1654535800000|2022-06-06 17:16:40|1586.2|1585|1586.2|1585|1586.2|1585|1586.2|1585|6
1654535810000|2022-06-06 17:16:50|||||||||6
1654535820000|2022-06-06 17:17:00|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|5
1654535830000|2022-06-06 17:17:10|1586.2|1585|1586.1|1584.9|1586.3|1585.1|1586.1|1584.9|22
1654535840000|2022-06-06 17:17:20|1586.2|1585|1586.4|1585.2|1586.4|1585.2|1586.1|1584.9|15
1654535850000|2022-06-06 17:17:30|||||||||10
1654535860000|2022-06-06 17:17:40|||||||||5
1654535870000|2022-06-06 17:17:50|||||||||1
1654535880000|2022-06-06 17:18:00|1586.3|1585.1|1586.4|1585.2|1586.4|1585.2|1586.3|1585.1|11
1654535890000|2022-06-06 17:18:10|1586.5|1585.3|1586.4|1585.2|1586.5|1585.3|1586.4|1585.2|4
1654535900000|2022-06-06 17:18:20|1586.1|1584.9|1586.2|1585|1586.2|1585|1586.1|1584.9|3
1654535910000|2022-06-06 17:18:30|1586.1|1584.9|1585.9|1584.7|1586.1|1584.9|1585.9|1584.7|13
1654535920000|2022-06-06 17:18:40|1585.8|1584.6|1585.8|1584.6|1585.8|1584.6|1585.8|1584.6|6
1654535930000|2022-06-06 17:18:50|1585.7|1584.5|1585.7|1584.5|1585.8|1584.6|1585.7|1584.5|4
1654535940000|2022-06-06 17:19:00|1585.8|1584.6|1585.8|1584.6|1585.8|1584.6|1585.8|1584.6|6
1654535950000|2022-06-06 17:19:10|1585.7|1584.5|1585.7|1584.5|1585.7|1584.5|1585.7|1584.5|1
1654535960000|2022-06-06 17:19:20|||||||||1
1654535970000|2022-06-06 17:19:30|1585.6|1584.4|1585.5|1584.3|1585.6|1584.4|1585.5|1584.3|10
1654535980000|2022-06-06 17:19:40|1585.6|1584.4|1585.7|1584.5|1585.7|1584.5|1585.6|1584.4|12
1654535990000|2022-06-06 17:19:50|||||||||3
1654536000000|2022-06-06 17:20:00|||||||||4
1654536010000|2022-06-06 17:20:10|||||||||2
1654536020000|2022-06-06 17:20:20|1585.6|1584.4|1585.7|1584.5|1585.7|1584.5|1585.6|1584.4|3
1654536030000|2022-06-06 17:20:30|1585.6|1584.4|1585.6|1584.4|1585.6|1584.4|1585.6|1584.4|9
1654536040000|2022-06-06 17:20:40|1585.7|1584.5|1585.7|1584.5|1585.7|1584.5|1585.7|1584.5|3
1654536050000|2022-06-06 17:20:50|||||||||1
1654536060000|2022-06-06 17:21:00|1585.6|1584.4|1585.3|1584.1|1585.7|1584.5|1585.3|1584.1|14
1654536070000|2022-06-06 17:21:10|1584.8|1583.6|1584.9|1583.7|1584.9|1583.7|1584.8|1583.6|22
1654536080000|2022-06-06 17:21:20|1584.7|1583.5|1584.9|1583.7|1584.9|1583.7|1584.5|1583.3|28
1654536090000|2022-06-06 17:21:30|1585|1583.8|1585.1|1583.9|1585.1|1583.9|1585|1583.8|9
1654536100000|2022-06-06 17:21:40|||||||||7
1654536110000|2022-06-06 17:21:50|1584.9|1583.7|1584.9|1583.7|1584.9|1583.7|1584.8|1583.6|18
1654536120000|2022-06-06 17:22:00|1585|1583.8|1585|1583.8|1585|1583.8|1585|1583.8|6
1654536130000|2022-06-06 17:22:10|1585.1|1583.9|1584.9|1583.7|1585.1|1583.9|1584.9|1583.7|11
1654536140000|2022-06-06 17:22:20|1585|1583.8|1585|1583.8|1585|1583.8|1585|1583.8|14
1654536150000|2022-06-06 17:22:30|1585.1|1583.9|1585.1|1583.9|1585.1|1583.9|1585.1|1583.9|54
1654536160000|2022-06-06 17:22:40|1585.2|1584|1585.2|1584|1585.2|1584|1585.2|1584|1
1654536170000|2022-06-06 17:22:50|1585.1|1583.9|1585.1|1583.9|1585.2|1584|1585.1|1583.9|2
1654536180000|2022-06-06 17:23:00|1585.2|1584|1585.2|1584|1585.2|1584|1585.2|1584|6
1654536190000|2022-06-06 17:23:10|||||||||2
1654536200000|2022-06-06 17:23:20|1585|1583.8|1585|1583.8|1585|1583.8|1585|1583.8|7
1654536210000|2022-06-06 17:23:30|1585.2|1584|1585.2|1584|1585.2|1584|1585.2|1584|13
1654536220000|2022-06-06 17:23:40|1585.3|1584.1|1585.5|1584.3|1585.5|1584.3|1585.3|1584.1|9
1654536230000|2022-06-06 17:23:50|||||||||1
1654536240000|2022-06-06 17:24:00|1585.4|1584.2|1585.2|1584|1585.4|1584.2|1585.2|1584|8
1654536250000|2022-06-06 17:24:10|||||||||11
1654536260000|2022-06-06 17:24:20|1585.1|1583.9|1585.1|1583.9|1585.1|1583.9|1585.1|1583.9|9
1654536270000|2022-06-06 17:24:30|1585.2|1584|1585.4|1584.2|1585.5|1584.3|1585.2|1584|7
1654536280000|2022-06-06 17:24:40|1585.5|1584.3|1585.6|1584.4|1585.7|1584.5|1585.5|1584.3|3
1654536290000|2022-06-06 17:24:50|1585.7|1584.5|1585.2|1584|1585.7|1584.5|1585.2|1584|13
1654536300000|2022-06-06 17:25:00|1585.3|1584.1|1585.2|1584|1585.3|1584.1|1585.2|1584|16
1654536310000|2022-06-06 17:25:10|||||||||23
1654536320000|2022-06-06 17:25:20|1585.4|1584.2|1585.2|1584|1585.4|1584.2|1585.2|1584|12
1654536330000|2022-06-06 17:25:30|||||||||16
1654536340000|2022-06-06 17:25:40|||||||||10
1654536350000|2022-06-06 17:25:50|1585.3|1584.1|1585.6|1584.4|1585.7|1584.5|1585.3|1584.1|6
1654536360000|2022-06-06 17:26:00|1585.5|1584.3|1585.6|1584.4|1585.7|1584.5|1585.5|1584.3|6
1654536370000|2022-06-06 17:26:10|1585.7|1584.5|1585.7|1584.5|1585.7|1584.5|1585.7|1584.5|2
1654536380000|2022-06-06 17:26:20|||||||||2
1654536390000|2022-06-06 17:26:30|1585.8|1584.6|1586|1584.8|1586|1584.8|1585.8|1584.6|28
1654536400000|2022-06-06 17:26:40|1585.8|1584.6|1586|1584.8|1586|1584.8|1585.8|1584.6|7
1654536420000|2022-06-06 17:27:00|||||||||5
1654536430000|2022-06-06 17:27:10|1586.1|1584.9|1585.9|1584.7|1586.1|1584.9|1585.8|1584.6|15
1654536440000|2022-06-06 17:27:20|1585.7|1584.5|1585.7|1584.5|1585.8|1584.6|1585.7|1584.5|5
1654536450000|2022-06-06 17:27:30|||||||||9
1654536460000|2022-06-06 17:27:40|1585.8|1584.6|1586|1584.8|1586|1584.8|1585.8|1584.6|3
1654536470000|2022-06-06 17:27:50|1585.7|1584.5|1585.7|1584.5|1585.8|1584.6|1585.7|1584.5|6
1654536480000|2022-06-06 17:28:00|1585.5|1584.3|1585.6|1584.4|1585.6|1584.4|1585.5|1584.3|9
1654536490000|2022-06-06 17:28:10|1585.7|1584.5|1585.7|1584.5|1585.7|1584.5|1585.7|1584.5|4
1654536500000|2022-06-06 17:28:20|1585.6|1584.4|1585.6|1584.4|1585.6|1584.4|1585.6|1584.4|10
1654536510000|2022-06-06 17:28:30|||||||||14
1654536520000|2022-06-06 17:28:40|1585.7|1584.5|1585.7|1584.5|1585.7|1584.5|1585.7|1584.5|0
1654536530000|2022-06-06 17:28:50|||||||||7
1654536540000|2022-06-06 17:29:00|||||||||15
1654536550000|2022-06-06 17:29:10|||||||||2
1654536560000|2022-06-06 17:29:20|1585.8|1584.6|1585.8|1584.6|1585.8|1584.6|1585.8|1584.6|48
1654536570000|2022-06-06 17:29:30|||||||||6
1654536580000|2022-06-06 17:29:40|||||||||2
1654536590000|2022-06-06 17:29:50|1585.7|1584.5|1585.8|1584.6|1585.8|1584.6|1585.7|1584.5|7
1654536600000|2022-06-06 17:30:00|1585.7|1584.5|1585.6|1584.4|1585.7|1584.5|1585.4|1584.2|16
1654536610000|2022-06-06 17:30:10|1585.8|1584.6|1585.7|1584.5|1585.8|1584.6|1585.6|1584.4|14
1654536620000|2022-06-06 17:30:20|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|5
1654536630000|2022-06-06 17:30:30|1585.8|1584.6|1585.5|1584.3|1585.8|1584.6|1585.5|1584.3|10
1654536640000|2022-06-06 17:30:40|1585.6|1584.4|1585.6|1584.4|1585.7|1584.5|1585.6|1584.4|2
1654536660000|2022-06-06 17:31:00|1585.7|1584.5|1585.7|1584.5|1585.7|1584.5|1585.7|1584.5|8
1654536670000|2022-06-06 17:31:10|||||||||4
1654536680000|2022-06-06 17:31:20|1586.1|1584.9|1586|1584.8|1586.1|1584.9|1586|1584.8|2
1654536690000|2022-06-06 17:31:30|1586.2|1585|1586.4|1585.2|1586.5|1585.3|1586.2|1585|39
1654536700000|2022-06-06 17:31:40|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|1586.4|1585.2|1
1654536710000|2022-06-06 17:31:50|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|4
1654536720000|2022-06-06 17:32:00|1586.2|1585|1586.5|1585.3|1586.5|1585.3|1586.2|1585|11
1654536730000|2022-06-06 17:32:10|1586.2|1585|1586.2|1585|1586.2|1585|1586.2|1585|4
1654536740000|2022-06-06 17:32:20|1586.1|1584.9|1586.2|1585|1586.2|1585|1586.1|1584.9|8
1654536750000|2022-06-06 17:32:30|1586.3|1585.1|1586.2|1585|1586.3|1585.1|1586.2|1585|16
1654536760000|2022-06-06 17:32:40|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|1586.2|1585|7
1654536770000|2022-06-06 17:32:50|1586.2|1585|1586.2|1585|1586.2|1585|1586.2|1585|12
1654536780000|2022-06-06 17:33:00|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|1586|1584.8|23
1654536790000|2022-06-06 17:33:10|1586.5|1585.3|1586.4|1585.2|1586.5|1585.3|1586.4|1585.2|4
1654536800000|2022-06-06 17:33:20|1586.5|1585.3|1586.6|1585.4|1586.6|1585.4|1586.4|1585.2|3
1654536810000|2022-06-06 17:33:30|1586.8|1585.6|1586.5|1585.3|1586.8|1585.6|1586.5|1585.3|22
1654536820000|2022-06-06 17:33:40|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|1
1654536830000|2022-06-06 17:33:50|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|3
1654536840000|2022-06-06 17:34:00|1586.7|1585.5|1586.8|1585.6|1586.8|1585.6|1586.7|1585.5|7
1654536850000|2022-06-06 17:34:10|1586.6|1585.4|1586.8|1585.6|1586.8|1585.6|1586.6|1585.4|3
1654536870000|2022-06-06 17:34:30|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|1586.5|1585.3|9
1654536880000|2022-06-06 17:34:40|1586.5|1585.3|1586.5|1585.3|1586.6|1585.4|1586.5|1585.3|3
1654536890000|2022-06-06 17:34:50|||||||||2
1654536900000|2022-06-06 17:35:00|1586.3|1585.1|1586.2|1585|1586.5|1585.3|1586.2|1585|13
1654536910000|2022-06-06 17:35:10|||||||||2
1654536920000|2022-06-06 17:35:20|1586.1|1584.9|1586|1584.8|1586.1|1584.9|1585.9|1584.7|7
1654536930000|2022-06-06 17:35:30|||||||||7
1654536940000|2022-06-06 17:35:40|1586.2|1585|1586.2|1585|1586.2|1585|1586.2|1585|6
1654536950000|2022-06-06 17:35:50|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|8
1654536960000|2022-06-06 17:36:00|1586.4|1585.2|1586.3|1585.1|1586.5|1585.3|1586.3|1585.1|9
1654536970000|2022-06-06 17:36:10|1586.2|1585|1586.2|1585|1586.2|1585|1586.2|1585|0
1654536980000|2022-06-06 17:36:20|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|1585.9|1584.7|2
1654536990000|2022-06-06 17:36:30|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|12
1654537000000|2022-06-06 17:36:40|||||||||1
1654537010000|2022-06-06 17:36:50|1586|1584.8|1586|1584.8|1586|1584.8|1586|1584.8|3
1654537020000|2022-06-06 17:37:00|1585.8|1584.6|1586|1584.8|1586|1584.8|1585.7|1584.5|9
1654537030000|2022-06-06 17:37:10|1585.8|1584.6|1585.9|1584.7|1585.9|1584.7|1585.7|1584.5|10
1654537050000|2022-06-06 17:37:30|||||||||9
1654537060000|2022-06-06 17:37:40|1586|1584.8|1585.9|1584.7|1586|1584.8|1585.9|1584.7|3
1654537070000|2022-06-06 17:37:50|1586|1584.8|1585.9|1584.7|1586|1584.8|1585.8|1584.6|5
1654537080000|2022-06-06 17:38:00|1586|1584.8|1585.8|1584.6|1586|1584.8|1585.7|1584.5|10
1654537090000|2022-06-06 17:38:10|1585.7|1584.5|1585.7|1584.5|1585.7|1584.5|1585.7|1584.5|2
1654537100000|2022-06-06 17:38:20|||||||||2
1654537110000|2022-06-06 17:38:30|1586|1584.8|1585.9|1584.7|1586|1584.8|1585.9|1584.7|20
1654537120000|2022-06-06 17:38:40|1586|1584.8|1586.2|1585|1586.2|1585|1585.9|1584.7|21
1654537130000|2022-06-06 17:38:50|||||||||1
1654537140000|2022-06-06 17:39:00|1586|1584.8|1586|1584.8|1586|1584.8|1586|1584.8|12
1654537150000|2022-06-06 17:39:10|1585.8|1584.6|1585.8|1584.6|1585.8|1584.6|1585.7|1584.5|3
1654537160000|2022-06-06 17:39:20|1585.7|1584.5|1585.9|1584.7|1585.9|1584.7|1585.7|1584.5|7
1654537170000|2022-06-06 17:39:30|1585.8|1584.6|1585.9|1584.7|1585.9|1584.7|1585.6|1584.4|21
1654537180000|2022-06-06 17:39:40|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|8
1654537190000|2022-06-06 17:39:50|1586.2|1585|1586.2|1585|1586.2|1585|1586.2|1585|4
1654537200000|2022-06-06 17:40:00|1586.3|1585.1|1586.3|1585.1|1586.5|1585.3|1586.3|1585.1|14
1654537210000|2022-06-06 17:40:10|1586.4|1585.2|1586.3|1585.1|1586.4|1585.2|1586.3|1585.1|2
1654537220000|2022-06-06 17:40:20|1586.2|1585|1586.2|1585|1586.2|1585|1586.2|1585|0
1654537230000|2022-06-06 17:40:30|||||||||9
1654537240000|2022-06-06 17:40:40|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|5
1654537250000|2022-06-06 17:40:50|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|11
1654537260000|2022-06-06 17:41:00|1586.9|1585.7|1586.8|1585.6|1586.9|1585.7|1586.7|1585.5|11
1654537270000|2022-06-06 17:41:10|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|2
1654537280000|2022-06-06 17:41:20|1587|1585.8|1587|1585.8|1587|1585.8|1586.9|1585.7|3
1654537290000|2022-06-06 17:41:30|||||||||10
1654537300000|2022-06-06 17:41:40|1586.7|1585.5|1586.9|1585.7|1587|1585.8|1586.7|1585.5|7
1654537310000|2022-06-06 17:41:50|1587|1585.8|1587.2|1586|1587.2|1586|1587|1585.8|7
1654537320000|2022-06-06 17:42:00|1587|1585.8|1586.5|1585.3|1587|1585.8|1586.5|1585.3|25
1654537330000|2022-06-06 17:42:10|1586.6|1585.4|1586.7|1585.5|1586.7|1585.5|1586.6|1585.4|24
1654537340000|2022-06-06 17:42:20|1586.5|1585.3|1586.4|1585.2|1586.5|1585.3|1586.4|1585.2|11
1654537350000|2022-06-06 17:42:30|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|19
1654537360000|2022-06-06 17:42:40|||||||||2
1654537370000|2022-06-06 17:42:50|1586.6|1585.4|1586.5|1585.3|1586.6|1585.4|1586.5|1585.3|2
1654537380000|2022-06-06 17:43:00|1586.6|1585.4|1586.7|1585.5|1586.7|1585.5|1586.5|1585.3|20
1654537390000|2022-06-06 17:43:10|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|2
1654537400000|2022-06-06 17:43:20|1586.9|1585.7|1586.5|1585.3|1586.9|1585.7|1586.5|1585.3|8
1654537410000|2022-06-06 17:43:30|||||||||1
1654537420000|2022-06-06 17:43:40|1586.6|1585.4|1586.7|1585.5|1586.7|1585.5|1586.6|1585.4|2
1654537430000|2022-06-06 17:43:50|1586.8|1585.6|1586.9|1585.7|1586.9|1585.7|1586.8|1585.6|4
1654537440000|2022-06-06 17:44:00|1587|1585.8|1587|1585.8|1587|1585.8|1587|1585.8|7
1654537450000|2022-06-06 17:44:10|1586.9|1585.7|1587|1585.8|1587|1585.8|1586.9|1585.7|49
1654537460000|2022-06-06 17:44:20|1587.1|1585.9|1587.2|1586|1587.2|1586|1587.1|1585.9|4
1654537470000|2022-06-06 17:44:30|||||||||7
1654537480000|2022-06-06 17:44:40|||||||||2
1654537490000|2022-06-06 17:44:50|1587.3|1586.1|1587.5|1586.3|1587.5|1586.3|1587.3|1586.1|9
1654537500000|2022-06-06 17:45:00|1587.8|1586.6|1587.6|1586.4|1587.8|1586.6|1587.6|1586.4|47
1654537510000|2022-06-06 17:45:10|1587.5|1586.3|1587.5|1586.3|1587.5|1586.3|1587.4|1586.2|15
1654537520000|2022-06-06 17:45:20|||||||||1
1654537530000|2022-06-06 17:45:30|1587.4|1586.2|1587.2|1586|1587.4|1586.2|1587.2|1586|41
1654537540000|2022-06-06 17:45:40|1587.5|1586.3|1587.5|1586.3|1587.5|1586.3|1587.4|1586.2|6
1654537550000|2022-06-06 17:45:50|1587.4|1586.2|1587.4|1586.2|1587.4|1586.2|1587.4|1586.2|3
1654537560000|2022-06-06 17:46:00|1587.2|1586|1587.2|1586|1587.2|1586|1587.2|1586|16
1654537580000|2022-06-06 17:46:20|||||||||1
1654537590000|2022-06-06 17:46:30|1587.4|1586.2|1587.4|1586.2|1587.4|1586.2|1587.3|1586.1|15
1654537600000|2022-06-06 17:46:40|1587.2|1586|1587.2|1586|1587.3|1586.1|1587.1|1585.9|2
1654537610000|2022-06-06 17:46:50|1587.4|1586.2|1587.2|1586|1587.4|1586.2|1587.1|1585.9|12
1654537620000|2022-06-06 17:47:00|1587.1|1585.9|1587.3|1586.1|1587.3|1586.1|1587|1585.8|7
1654537630000|2022-06-06 17:47:10|1587.4|1586.2|1587.3|1586.1|1587.4|1586.2|1587.3|1586.1|18
1654537640000|2022-06-06 17:47:20|1587.2|1586|1587.4|1586.2|1587.4|1586.2|1587.2|1586|12
1654537650000|2022-06-06 17:47:30|1587.2|1586|1587.2|1586|1587.2|1586|1587.2|1586|10
1654537660000|2022-06-06 17:47:40|1587.3|1586.1|1587.3|1586.1|1587.3|1586.1|1587.2|1586|2
1654537670000|2022-06-06 17:47:50|1587.2|1586|1587.6|1586.4|1587.6|1586.4|1587.2|1586|8
1654537680000|2022-06-06 17:48:00|1587.5|1586.3|1587.4|1586.2|1587.6|1586.4|1587.4|1586.2|32
1654537690000|2022-06-06 17:48:10|1587.2|1586|1587.2|1586|1587.2|1586|1587.1|1585.9|47
1654537700000|2022-06-06 17:48:20|1587.1|1585.9|1587.2|1586|1587.2|1586|1587.1|1585.9|5
1654537710000|2022-06-06 17:48:30|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|15
1654537720000|2022-06-06 17:48:40|1587.3|1586.1|1587.2|1586|1587.3|1586.1|1587.2|1586|7
1654537730000|2022-06-06 17:48:50|1587.4|1586.2|1587.6|1586.4|1587.7|1586.5|1587.4|1586.2|15
1654537740000|2022-06-06 17:49:00|1587.4|1586.2|1587.4|1586.2|1587.4|1586.2|1587.3|1586.1|13
1654537750000|2022-06-06 17:49:10|1587.3|1586.1|1587.5|1586.3|1587.6|1586.4|1587.3|1586.1|38
1654537760000|2022-06-06 17:49:20|1587.9|1586.7|1588|1586.8|1588|1586.8|1587.9|1586.7|21
1654537770000|2022-06-06 17:49:30|1587.9|1586.7|1588.1|1586.9|1588.1|1586.9|1587.7|1586.5|8
1654537780000|2022-06-06 17:49:40|1588.3|1587.1|1588.1|1586.9|1588.3|1587.1|1588.1|1586.9|51
1654537790000|2022-06-06 17:49:50|1587.9|1586.7|1587.8|1586.6|1587.9|1586.7|1587.7|1586.5|2
1654537800000|2022-06-06 17:50:00|1587.6|1586.4|1587.5|1586.3|1587.6|1586.4|1587.5|1586.3|13
1654537810000|2022-06-06 17:50:10|1587.6|1586.4|1587.5|1586.3|1587.6|1586.4|1587.5|1586.3|17
1654537820000|2022-06-06 17:50:20|1587.8|1586.6|1587.9|1586.7|1587.9|1586.7|1587.7|1586.5|15
1654537830000|2022-06-06 17:50:30|1587.8|1586.6|1587.8|1586.6|1587.9|1586.7|1587.8|1586.6|23
1654537840000|2022-06-06 17:50:40|1587.9|1586.7|1587.7|1586.5|1587.9|1586.7|1587.7|1586.5|3
1654537850000|2022-06-06 17:50:50|1587.8|1586.6|1587.7|1586.5|1587.8|1586.6|1587.7|1586.5|1
1654537860000|2022-06-06 17:51:00|1587.6|1586.4|1587.8|1586.6|1587.8|1586.6|1587.6|1586.4|12
1654537870000|2022-06-06 17:51:10|1587.9|1586.7|1587.8|1586.6|1587.9|1586.7|1587.8|1586.6|1
1654537880000|2022-06-06 17:51:20|1587.9|1586.7|1587.8|1586.6|1588|1586.8|1587.8|1586.6|17
1654537890000|2022-06-06 17:51:30|1587.7|1586.5|1587.5|1586.3|1587.7|1586.5|1587.4|1586.2|45
1654537900000|2022-06-06 17:51:40|1587.4|1586.2|1587.5|1586.3|1587.5|1586.3|1587.4|1586.2|1
1654537910000|2022-06-06 17:51:50|||||||||1
1654537920000|2022-06-06 17:52:00|1587.3|1586.1|1587.2|1586|1587.3|1586.1|1587.2|1586|6
1654537930000|2022-06-06 17:52:10|1587.3|1586.1|1587.4|1586.2|1587.4|1586.2|1587.2|1586|4
1654537940000|2022-06-06 17:52:20|||||||||1
1654537950000|2022-06-06 17:52:30|1587.3|1586.1|1587.4|1586.2|1587.4|1586.2|1587.3|1586.1|3
1654537960000|2022-06-06 17:52:40|1587.6|1586.4|1587.3|1586.1|1587.6|1586.4|1587.3|1586.1|32
1654537970000|2022-06-06 17:52:50|||||||||7
1654537980000|2022-06-06 17:53:00|1587.2|1586|1587.3|1586.1|1587.4|1586.2|1587.2|1586|23
1654537990000|2022-06-06 17:53:10|1587.5|1586.3|1587.4|1586.2|1587.5|1586.3|1587.3|1586.1|5
1654538000000|2022-06-06 17:53:20|1587.3|1586.1|1587.4|1586.2|1587.4|1586.2|1587.3|1586.1|0
1654538010000|2022-06-06 17:53:30|1587.3|1586.1|1587.3|1586.1|1587.3|1586.1|1587.2|1586|3
1654538020000|2022-06-06 17:53:40|1587.5|1586.3|1587.6|1586.4|1587.6|1586.4|1587.5|1586.3|5
1654538030000|2022-06-06 17:53:50|||||||||3
1654538040000|2022-06-06 17:54:00|1587.5|1586.3|1587.5|1586.3|1587.5|1586.3|1587.5|1586.3|13
1654538050000|2022-06-06 17:54:10|1587.3|1586.1|1587.4|1586.2|1587.4|1586.2|1587.3|1586.1|4
1654538060000|2022-06-06 17:54:20|||||||||2
1654538070000|2022-06-06 17:54:30|1587.3|1586.1|1587.5|1586.3|1587.5|1586.3|1587.3|1586.1|7
1654538080000|2022-06-06 17:54:40|||||||||1
1654538090000|2022-06-06 17:54:50|1587.6|1586.4|1587.7|1586.5|1587.8|1586.6|1587.5|1586.3|28
1654538100000|2022-06-06 17:55:00|1587.8|1586.6|1587.7|1586.5|1587.8|1586.6|1587.7|1586.5|9
1654538110000|2022-06-06 17:55:10|1587.8|1586.6|1587.9|1586.7|1588|1586.8|1587.8|1586.6|10
1654538120000|2022-06-06 17:55:20|1587.8|1586.6|1588|1586.8|1588|1586.8|1587.8|1586.6|2
1654538130000|2022-06-06 17:55:30|||||||||13
1654538140000|2022-06-06 17:55:40|1588.1|1586.9|1588.1|1586.9|1588.3|1587.1|1588.1|1586.9|6
1654538150000|2022-06-06 17:55:50|1588|1586.8|1588.2|1587|1588.2|1587|1587.8|1586.6|18
1654538160000|2022-06-06 17:56:00|1588.3|1587.1|1588.3|1587.1|1588.3|1587.1|1588.3|1587.1|27
1654538170000|2022-06-06 17:56:10|1588.2|1587|1588.2|1587|1588.3|1587.1|1588.2|1587|0
1654538180000|2022-06-06 17:56:20|1588.3|1587.1|1588.3|1587.1|1588.3|1587.1|1588.2|1587|2
1654538190000|2022-06-06 17:56:30|||||||||8
1654538200000|2022-06-06 17:56:40|1588.4|1587.2|1588.4|1587.2|1588.4|1587.2|1588.4|1587.2|4
1654538210000|2022-06-06 17:56:50|1588.5|1587.3|1588.3|1587.1|1588.5|1587.3|1588.3|1587.1|7
1654538220000|2022-06-06 17:57:00|1588.1|1586.9|1588.1|1586.9|1588.3|1587.1|1588|1586.8|10
1654538230000|2022-06-06 17:57:10|1588|1586.8|1587.8|1586.6|1588|1586.8|1587.7|1586.5|4
1654538240000|2022-06-06 17:57:20|1587.5|1586.3|1587.6|1586.4|1587.6|1586.4|1587.5|1586.3|10
1654538250000|2022-06-06 17:57:30|1587.7|1586.5|1587.9|1586.7|1587.9|1586.7|1587.7|1586.5|11
1654538260000|2022-06-06 17:57:40|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|9
1654538270000|2022-06-06 17:57:50|1587.9|1586.7|1587.6|1586.4|1587.9|1586.7|1587.6|1586.4|9
1654538280000|2022-06-06 17:58:00|1587.8|1586.6|1587.5|1586.3|1587.8|1586.6|1587.4|1586.2|21
1654538290000|2022-06-06 17:58:10|1587.7|1586.5|1587.4|1586.2|1587.7|1586.5|1587.4|1586.2|29
1654538300000|2022-06-06 17:58:20|1587.3|1586.1|1587.1|1585.9|1587.3|1586.1|1587|1585.8|13
1654538310000|2022-06-06 17:58:30|1587.3|1586.1|1587.2|1586|1587.3|1586.1|1587|1585.8|17
1654538320000|2022-06-06 17:58:40|1587.3|1586.1|1587.3|1586.1|1587.3|1586.1|1587.1|1585.9|5
1654538330000|2022-06-06 17:58:50|1587.4|1586.2|1587.2|1586|1587.4|1586.2|1587.1|1585.9|5
1654538340000|2022-06-06 17:59:00|1587.3|1586.1|1587.5|1586.3|1587.5|1586.3|1587.2|1586|9
1654538350000|2022-06-06 17:59:10|1587.4|1586.2|1587.4|1586.2|1587.4|1586.2|1587.4|1586.2|2
1654538360000|2022-06-06 17:59:20|1587.5|1586.3|1587.3|1586.1|1587.5|1586.3|1587.3|1586.1|2
1654538370000|2022-06-06 17:59:30|1587|1585.8|1587.1|1585.9|1587.2|1586|1587|1585.8|19
1654538380000|2022-06-06 17:59:40|1587|1585.8|1587|1585.8|1587.2|1586|1587|1585.8|4
1654538390000|2022-06-06 17:59:50|1587.2|1586|1587.3|1586.1|1587.4|1586.2|1587.2|1586|13
1654538400000|2022-06-06 18:00:00|||||||||13
1654538410000|2022-06-06 18:00:10|1587.5|1586.3|1587.5|1586.3|1587.5|1586.3|1587.5|1586.3|2
1654538420000|2022-06-06 18:00:20|1587.3|1586.1|1587.3|1586.1|1587.3|1586.1|1587.3|1586.1|9
1654538430000|2022-06-06 18:00:30|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|11
1654538440000|2022-06-06 18:00:40|1587|1585.8|1587.1|1585.9|1587.2|1586|1587|1585.8|3
1654538450000|2022-06-06 18:00:50|||||||||1
1654538460000|2022-06-06 18:01:00|1587|1585.8|1587.6|1586.4|1587.7|1586.5|1587|1585.8|11
1654538470000|2022-06-06 18:01:10|1587.5|1586.3|1587.5|1586.3|1587.6|1586.4|1587.4|1586.2|6
1654538480000|2022-06-06 18:01:20|1587.6|1586.4|1587.8|1586.6|1587.8|1586.6|1587.5|1586.3|5
1654538490000|2022-06-06 18:01:30|1587.7|1586.5|1587.9|1586.7|1587.9|1586.7|1587.7|1586.5|10
1654538500000|2022-06-06 18:01:40|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|1
1654538510000|2022-06-06 18:01:50|1588|1586.8|1587.8|1586.6|1588|1586.8|1587.8|1586.6|9
1654538520000|2022-06-06 18:02:00|1587.4|1586.2|1587.5|1586.3|1587.7|1586.5|1587.4|1586.2|11
1654538530000|2022-06-06 18:02:10|1587.7|1586.5|1587.6|1586.4|1587.7|1586.5|1587.6|1586.4|2
1654538540000|2022-06-06 18:02:20|1587.7|1586.5|1587.4|1586.2|1587.8|1586.6|1587.4|1586.2|7
1654538550000|2022-06-06 18:02:30|1587.5|1586.3|1587.5|1586.3|1587.5|1586.3|1587.4|1586.2|10
1654538560000|2022-06-06 18:02:40|1587.4|1586.2|1587.3|1586.1|1587.4|1586.2|1587.3|1586.1|5
1654538570000|2022-06-06 18:02:50|1587.2|1586|1586.9|1585.7|1587.2|1586|1586.8|1585.6|28
1654538580000|2022-06-06 18:03:00|1587|1585.8|1587|1585.8|1587|1585.8|1587|1585.8|20
1654538590000|2022-06-06 18:03:10|1586.9|1585.7|1587|1585.8|1587|1585.8|1586.9|1585.7|3
1654538600000|2022-06-06 18:03:20|1587.4|1586.2|1587.4|1586.2|1587.5|1586.3|1587.4|1586.2|15
1654538610000|2022-06-06 18:03:30|1587.5|1586.3|1587.3|1586.1|1587.6|1586.4|1587.3|1586.1|13
1654538620000|2022-06-06 18:03:40|1587.4|1586.2|1587.5|1586.3|1587.5|1586.3|1587.4|1586.2|9
1654538630000|2022-06-06 18:03:50|1587.4|1586.2|1587.6|1586.4|1587.6|1586.4|1587.4|1586.2|33
1654538640000|2022-06-06 18:04:00|1587.4|1586.2|1588|1586.8|1588.1|1586.9|1587.4|1586.2|20
1654538650000|2022-06-06 18:04:10|1588.1|1586.9|1588.2|1587|1588.2|1587|1587.9|1586.7|24
1654538660000|2022-06-06 18:04:20|1588.4|1587.2|1588.2|1587|1588.4|1587.2|1588.2|1587|17
1654538670000|2022-06-06 18:04:30|1588.1|1586.9|1588.2|1587|1588.2|1587|1588.1|1586.9|5
1654538680000|2022-06-06 18:04:40|1588.4|1587.2|1588.2|1587|1588.4|1587.2|1588.2|1587|6
1654538690000|2022-06-06 18:04:50|1588.4|1587.2|1588.7|1587.5|1588.7|1587.5|1588.3|1587.1|38
1654538700000|2022-06-06 18:05:00|1588.9|1587.7|1589|1587.8|1589|1587.8|1588.7|1587.5|29
1654538710000|2022-06-06 18:05:10|1588.9|1587.7|1588.7|1587.5|1588.9|1587.7|1588.7|1587.5|17
1654538720000|2022-06-06 18:05:20|1588.5|1587.3|1588.6|1587.4|1588.6|1587.4|1588.4|1587.2|18
1654538730000|2022-06-06 18:05:30|1588.7|1587.5|1588.7|1587.5|1588.7|1587.5|1588.5|1587.3|45
1654538740000|2022-06-06 18:05:40|1588.9|1587.7|1588.9|1587.7|1588.9|1587.7|1588.9|1587.7|15
1654538750000|2022-06-06 18:05:50|1589|1587.8|1588.9|1587.7|1589|1587.8|1588.8|1587.6|6
1654538760000|2022-06-06 18:06:00|1588.7|1587.5|1588.7|1587.5|1589|1587.8|1588.7|1587.5|59
1654538770000|2022-06-06 18:06:10|1588.9|1587.7|1588.9|1587.7|1588.9|1587.7|1588.9|1587.7|1
1654538780000|2022-06-06 18:06:20|1588.8|1587.6|1588.7|1587.5|1588.8|1587.6|1588.7|1587.5|7
1654538790000|2022-06-06 18:06:30|1588.6|1587.4|1588.6|1587.4|1588.7|1587.5|1588.6|1587.4|14
1654538800000|2022-06-06 18:06:40|1588.7|1587.5|1588.7|1587.5|1588.7|1587.5|1588.7|1587.5|16
1654538810000|2022-06-06 18:06:50|1588.6|1587.4|1588.7|1587.5|1588.7|1587.5|1588.6|1587.4|21
1654538820000|2022-06-06 18:07:00|1588.2|1587|1588.4|1587.2|1588.4|1587.2|1588.2|1587|19
1654538830000|2022-06-06 18:07:10|||||||||1
1654538840000|2022-06-06 18:07:20|1588.7|1587.5|1588.7|1587.5|1588.7|1587.5|1588.7|1587.5|7
1654538850000|2022-06-06 18:07:30|1588.6|1587.4|1588.7|1587.5|1588.8|1587.6|1588.6|1587.4|72
1654538860000|2022-06-06 18:07:40|1588.6|1587.4|1588.3|1587.1|1588.6|1587.4|1588.3|1587.1|56
1654538870000|2022-06-06 18:07:50|1588.5|1587.3|1588.7|1587.5|1588.7|1587.5|1588.5|1587.3|13
1654538880000|2022-06-06 18:08:00|1588.6|1587.4|1588.6|1587.4|1588.8|1587.6|1588.6|1587.4|51
1654538890000|2022-06-06 18:08:10|1588.5|1587.3|1588.8|1587.6|1588.8|1587.6|1588.5|1587.3|24
1654538900000|2022-06-06 18:08:20|||||||||2
1654538910000|2022-06-06 18:08:30|1589.1|1587.9|1589.1|1587.9|1589.1|1587.9|1589.1|1587.9|10
1654538920000|2022-06-06 18:08:40|1589.3|1588.1|1589.3|1588.1|1589.3|1588.1|1589.3|1588.1|7
1654538930000|2022-06-06 18:08:50|1589.4|1588.2|1589.5|1588.3|1589.5|1588.3|1589.4|1588.2|15
1654538940000|2022-06-06 18:09:00|1589.6|1588.4|1589.4|1588.2|1589.7|1588.5|1589.3|1588.1|56
1654538950000|2022-06-06 18:09:10|1588.9|1587.7|1588.8|1587.6|1588.9|1587.7|1588.6|1587.4|26
1654538960000|2022-06-06 18:09:20|1588.6|1587.4|1588.3|1587.1|1588.8|1587.6|1588.3|1587.1|34
1654538970000|2022-06-06 18:09:30|1588.2|1587|1588.2|1587|1588.2|1587|1588.2|1587|13
1654538980000|2022-06-06 18:09:40|1588.5|1587.3|1588.5|1587.3|1588.7|1587.5|1588.5|1587.3|32
1654538990000|2022-06-06 18:09:50|1588.4|1587.2|1588.3|1587.1|1588.4|1587.2|1588.3|1587.1|23
1654539000000|2022-06-06 18:10:00|1588.4|1587.2|1588|1586.8|1588.4|1587.2|1588|1586.8|44
1654539010000|2022-06-06 18:10:10|1588.1|1586.9|1588|1586.8|1588.1|1586.9|1588|1586.8|12
1654539020000|2022-06-06 18:10:20|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|53
1654539030000|2022-06-06 18:10:30|1588|1586.8|1588.2|1587|1588.2|1587|1588|1586.8|15
1654539040000|2022-06-06 18:10:40|1588.1|1586.9|1587.3|1586.1|1588.1|1586.9|1587.3|1586.1|29
1654539050000|2022-06-06 18:10:50|1587.4|1586.2|1587.5|1586.3|1587.6|1586.4|1587.3|1586.1|15
1654539060000|2022-06-06 18:11:00|1587.4|1586.2|1587.6|1586.4|1587.6|1586.4|1587.3|1586.1|7
1654539070000|2022-06-06 18:11:10|1587.5|1586.3|1586.8|1585.6|1587.5|1586.3|1586.8|1585.6|30
1654539080000|2022-06-06 18:11:20|1586.9|1585.7|1586.8|1585.6|1586.9|1585.7|1586.7|1585.5|34
1654539090000|2022-06-06 18:11:30|1586.6|1585.4|1586.1|1584.9|1586.6|1585.4|1585.8|1584.6|44
1654539100000|2022-06-06 18:11:40|1586.2|1585|1585.8|1584.6|1586.3|1585.1|1585.8|1584.6|15
1654539110000|2022-06-06 18:11:50|1586.1|1584.9|1585.8|1584.6|1586.1|1584.9|1585.8|1584.6|51
1654539120000|2022-06-06 18:12:00|1585.9|1584.7|1586|1584.8|1586|1584.8|1585.7|1584.5|75
1654539130000|2022-06-06 18:12:10|1585.8|1584.6|1585.6|1584.4|1585.8|1584.6|1585.5|1584.3|17
1654539150000|2022-06-06 18:12:30|1585.5|1584.3|1585.2|1584|1585.5|1584.3|1585.1|1583.9|16
1654539160000|2022-06-06 18:12:40|1585.5|1584.3|1585.5|1584.3|1585.5|1584.3|1585.3|1584.1|20
1654539170000|2022-06-06 18:12:50|1585.6|1584.4|1585.6|1584.4|1585.6|1584.4|1585.6|1584.4|21
1654539180000|2022-06-06 18:13:00|1585.5|1584.3|1586.1|1584.9|1586.1|1584.9|1585.2|1584|64
1654539190000|2022-06-06 18:13:10|1586|1584.8|1585.2|1584|1586|1584.8|1585.1|1583.9|31
1654539200000|2022-06-06 18:13:20|1585.3|1584.1|1585.5|1584.3|1585.5|1584.3|1585.2|1584|17
1654539210000|2022-06-06 18:13:30|1585.7|1584.5|1585.5|1584.3|1585.7|1584.5|1585.5|1584.3|19
1654539220000|2022-06-06 18:13:40|1585.6|1584.4|1585.7|1584.5|1585.7|1584.5|1585.5|1584.3|15
1654539230000|2022-06-06 18:13:50|1586|1584.8|1585.8|1584.6|1586|1584.8|1585.7|1584.5|49
1654539240000|2022-06-06 18:14:00|1585.9|1584.7|1587.1|1585.9|1587.2|1586|1585.9|1584.7|207
1654539250000|2022-06-06 18:14:10|1587|1585.8|1587.5|1586.3|1587.6|1586.4|1586.9|1585.7|146
1654539260000|2022-06-06 18:14:20|1587.6|1586.4|1588.1|1586.9|1588.1|1586.9|1587.4|1586.2|142
1654539270000|2022-06-06 18:14:30|1587.9|1586.7|1588.1|1586.9|1588.1|1586.9|1587.7|1586.5|187
1654539280000|2022-06-06 18:14:40|1588.2|1587|1588.9|1587.7|1589|1587.8|1588.1|1586.9|184
1654539290000|2022-06-06 18:14:50|1589|1587.8|1590|1588.8|1590|1588.8|1589|1587.8|197
1654539300000|2022-06-06 18:15:00|1589.8|1588.6|1588.8|1587.6|1589.8|1588.6|1588.7|1587.5|87
1654539310000|2022-06-06 18:15:10|1588.7|1587.5|1588.4|1587.2|1588.7|1587.5|1588.4|1587.2|53
1654539320000|2022-06-06 18:15:20|1588.5|1587.3|1588.4|1587.2|1588.6|1587.4|1588.4|1587.2|26
1654539330000|2022-06-06 18:15:30|1588.5|1587.3|1588.7|1587.5|1588.8|1587.6|1588.5|1587.3|63
1654539340000|2022-06-06 18:15:40|1588.8|1587.6|1588.8|1587.6|1588.8|1587.6|1588.8|1587.6|4
1654539350000|2022-06-06 18:15:50|1588.7|1587.5|1588.5|1587.3|1588.7|1587.5|1588.5|1587.3|55
1654539360000|2022-06-06 18:16:00|1588.4|1587.2|1588.2|1587|1588.4|1587.2|1588.2|1587|54
1654539370000|2022-06-06 18:16:10|1588.3|1587.1|1588.6|1587.4|1588.6|1587.4|1588.3|1587.1|37
1654539380000|2022-06-06 18:16:20|||||||||7
1654539390000|2022-06-06 18:16:30|1588.8|1587.6|1589.1|1587.9|1589.1|1587.9|1588.8|1587.6|30
1654539400000|2022-06-06 18:16:40|1588.9|1587.7|1588.9|1587.7|1589.1|1587.9|1588.8|1587.6|22
1654539410000|2022-06-06 18:16:50|1589|1587.8|1589|1587.8|1589|1587.8|1588.9|1587.7|9
1654539420000|2022-06-06 18:17:00|1589.1|1587.9|1589.6|1588.4|1589.6|1588.4|1589.1|1587.9|22
1654539430000|2022-06-06 18:17:10|1590|1588.8|1589.7|1588.5|1590.1|1588.9|1589.7|1588.5|12
1654539440000|2022-06-06 18:17:20|1589.8|1588.6|1589.8|1588.6|1589.8|1588.6|1589.7|1588.5|14
1654539450000|2022-06-06 18:17:30|1589.6|1588.4|1589.9|1588.7|1590.1|1588.9|1589.6|1588.4|1
1654539460000|2022-06-06 18:17:40|1589.8|1588.6|1589.8|1588.6|1589.8|1588.6|1589.6|1588.4|19
1654539470000|2022-06-06 18:17:50|1589.9|1588.7|1589.9|1588.7|1590.2|1589|1589.8|1588.6|10
1654539480000|2022-06-06 18:18:00|1590|1588.8|1589.9|1588.7|1590|1588.8|1589.8|1588.6|8
1654539490000|2022-06-06 18:18:10|1589.8|1588.6|1589.4|1588.2|1589.9|1588.7|1589.4|1588.2|31
1654539500000|2022-06-06 18:18:20|1589.3|1588.1|1589.2|1588|1589.3|1588.1|1589|1587.8|45
1654539510000|2022-06-06 18:18:30|1589.3|1588.1|1588.6|1587.4|1589.3|1588.1|1588.5|1587.3|27
1654539520000|2022-06-06 18:18:40|1588.3|1587.1|1588.2|1587|1588.3|1587.1|1588.2|1587|7
1654539530000|2022-06-06 18:18:50|1588.3|1587.1|1588.3|1587.1|1588.3|1587.1|1588.2|1587|4
1654539540000|2022-06-06 18:19:00|1588.8|1587.6|1588.1|1586.9|1588.9|1587.7|1588.1|1586.9|11
1654539550000|2022-06-06 18:19:10|1588.2|1587|1588.3|1587.1|1588.3|1587.1|1588.2|1587|9
1654539560000|2022-06-06 18:19:20|1588.4|1587.2|1589|1587.8|1589|1587.8|1588.4|1587.2|6
1654539570000|2022-06-06 18:19:30|1588.9|1587.7|1589|1587.8|1589|1587.8|1588.8|1587.6|14
1654539580000|2022-06-06 18:19:40|||||||||20
1654539590000|2022-06-06 18:19:50|1589.1|1587.9|1589.6|1588.4|1590.1|1588.9|1589|1587.8|38
1654560000000|2022-06-07 00:00:00|1586.9|1585.7|1585.2|1584|1586.9|1585.7|1584.8|1583.6|35
1654560010000|2022-06-07 00:00:10|1585.6|1584.4|1585.1|1583.9|1586|1584.8|1584.8|1583.6|88
1654560020000|2022-06-07 00:00:20|1584.9|1583.7|1584.7|1583.5|1584.9|1583.7|1583.5|1582.3|28
1654560030000|2022-06-07 00:00:30|1584.6|1583.4|1583.7|1582.5|1584.6|1583.4|1583.7|1582.5|4
1654560040000|2022-06-07 00:00:40|1583.8|1582.6|1584|1582.8|1584.7|1583.5|1583.3|1582.1|14
1654560050000|2022-06-07 00:00:50|1583.9|1582.7|1584.3|1583.1|1584.5|1583.3|1583.9|1582.7|3
1654560060000|2022-06-07 00:01:00|1584.6|1583.4|1586|1584.8|1586.2|1585|1584.6|1583.4|33
1654560070000|2022-06-07 00:01:10|1585.6|1584.4|1585.5|1584.3|1585.8|1584.6|1585.5|1584.3|13
1654560080000|2022-06-07 00:01:20|1585.7|1584.5|1585.5|1584.3|1585.7|1584.5|1585.5|1584.3|1
1654560090000|2022-06-07 00:01:30|1585.2|1584|1585.2|1584|1585.2|1584|1585.2|1584|1
1654560100000|2022-06-07 00:01:40|1584.7|1583.5|1584.7|1583.5|1584.7|1583.5|1584.7|1583.5|4
1654560110000|2022-06-07 00:01:50|1584.5|1583.3|1584.7|1583.5|1584.7|1583.5|1584.5|1583.3|2
1654560120000|2022-06-07 00:02:00|1585|1583.8|1585.2|1584|1585.2|1584|1585|1583.8|3
1654560130000|2022-06-07 00:02:10|1585.3|1584.1|1585.3|1584.1|1585.3|1584.1|1585.3|1584.1|0
1654560140000|2022-06-07 00:02:20|1585|1583.8|1585.3|1584.1|1585.4|1584.2|1585|1583.8|11
1654560150000|2022-06-07 00:02:30|1585.5|1584.3|1585.4|1584.2|1585.5|1584.3|1585.4|1584.2|3
1654560160000|2022-06-07 00:02:40|1585.3|1584.1|1585|1583.8|1585.3|1584.1|1585|1583.8|0
1654560170000|2022-06-07 00:02:50|||||||||1
1654560180000|2022-06-07 00:03:00|1585.1|1583.9|1585.9|1584.7|1586.1|1584.9|1585.1|1583.9|34
1654560190000|2022-06-07 00:03:10|1585.8|1584.6|1586|1584.8|1586|1584.8|1585.5|1584.3|7
1654560200000|2022-06-07 00:03:20|1586.2|1585|1585.8|1584.6|1586.2|1585|1585.8|1584.6|10
1654560210000|2022-06-07 00:03:30|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|1585.8|1584.6|2
1654560220000|2022-06-07 00:03:40|1585.8|1584.6|1585.9|1584.7|1585.9|1584.7|1585.8|1584.6|1
1654560230000|2022-06-07 00:03:50|1586|1584.8|1585.8|1584.6|1586|1584.8|1585.8|1584.6|2
1654560240000|2022-06-07 00:04:00|1585.9|1584.7|1586.6|1585.4|1587|1585.8|1585.9|1584.7|9
1654560250000|2022-06-07 00:04:10|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|1
1654560270000|2022-06-07 00:04:30|1586.3|1585.1|1586.1|1584.9|1586.3|1585.1|1586.1|1584.9|2
1654560280000|2022-06-07 00:04:40|1585.6|1584.4|1585.6|1584.4|1585.6|1584.4|1585.6|1584.4|13
1654560290000|2022-06-07 00:04:50|1585.5|1584.3|1585.1|1583.9|1585.5|1584.3|1585.1|1583.9|6
1654560300000|2022-06-07 00:05:00|1585.2|1584|1585.6|1584.4|1585.6|1584.4|1585.2|1584|4
1654560330000|2022-06-07 00:05:30|1585.3|1584.1|1585.1|1583.9|1585.3|1584.1|1585.1|1583.9|2
1654560340000|2022-06-07 00:05:40|1584.6|1583.4|1584.5|1583.3|1584.6|1583.4|1584.5|1583.3|12
1654560360000|2022-06-07 00:06:00|1584.7|1583.5|1584.6|1583.4|1585.1|1583.9|1584.6|1583.4|21
1654560370000|2022-06-07 00:06:10|||||||||1
1654560380000|2022-06-07 00:06:20|1584.5|1583.3|1584.6|1583.4|1584.6|1583.4|1584.5|1583.3|0
1654560390000|2022-06-07 00:06:30|1584.4|1583.2|1584.4|1583.2|1584.4|1583.2|1584.4|1583.2|2
1654560400000|2022-06-07 00:06:40|1584.5|1583.3|1584.6|1583.4|1584.6|1583.4|1584.5|1583.3|0
1654560410000|2022-06-07 00:06:50|1584.5|1583.3|1584.4|1583.2|1584.5|1583.3|1584.4|1583.2|1
1654560420000|2022-06-07 00:07:00|1584.5|1583.3|1584.5|1583.3|1584.6|1583.4|1584.5|1583.3|0
1654560430000|2022-06-07 00:07:10|1584.6|1583.4|1585.1|1583.9|1585.1|1583.9|1584.6|1583.4|4
1654560440000|2022-06-07 00:07:20|1584.9|1583.7|1584.9|1583.7|1584.9|1583.7|1584.9|1583.7|0
1654560460000|2022-06-07 00:07:40|1585|1583.8|1585|1583.8|1585.1|1583.9|1584.9|1583.7|0
1654560470000|2022-06-07 00:07:50|1584.9|1583.7|1585.6|1584.4|1585.6|1584.4|1584.9|1583.7|5
1654560480000|2022-06-07 00:08:00|1585.4|1584.2|1585.3|1584.1|1585.6|1584.4|1585.3|1584.1|2
1654560490000|2022-06-07 00:08:10|1585.2|1584|1585.2|1584|1585.2|1584|1585.2|1584|0
1654560500000|2022-06-07 00:08:20|1585.3|1584.1|1585.4|1584.2|1585.4|1584.2|1585.3|1584.1|17
1654560520000|2022-06-07 00:08:40|1585.3|1584.1|1585.3|1584.1|1585.3|1584.1|1585.3|1584.1|3
1654560530000|2022-06-07 00:08:50|1585.6|1584.4|1585.6|1584.4|1585.6|1584.4|1585.6|1584.4|15
1654560540000|2022-06-07 00:09:00|1585.4|1584.2|1584.9|1583.7|1585.4|1584.2|1584.9|1583.7|5
1654560580000|2022-06-07 00:09:40|1585.1|1583.9|1584.9|1583.7|1585.1|1583.9|1584.9|1583.7|0
1654560590000|2022-06-07 00:09:50|1585|1583.8|1585.1|1583.9|1585.1|1583.9|1585|1583.8|0
1654560600000|2022-06-07 00:10:00|1584.9|1583.7|1584.3|1583.1|1584.9|1583.7|1584|1582.8|9
1654560610000|2022-06-07 00:10:10|1584.2|1583|1584.2|1583|1584.3|1583.1|1584.2|1583|1
1654560620000|2022-06-07 00:10:20|1584.1|1582.9|1584.1|1582.9|1584.1|1582.9|1584.1|1582.9|0
1654560630000|2022-06-07 00:10:30|1583.9|1582.7|1583.9|1582.7|1583.9|1582.7|1583.9|1582.7|1
1654560650000|2022-06-07 00:10:50|1583.8|1582.6|1583.9|1582.7|1583.9|1582.7|1583.8|1582.6|0
1654560660000|2022-06-07 00:11:00|1583.7|1582.5|1583.6|1582.4|1583.7|1582.5|1583.6|1582.4|3
1654560680000|2022-06-07 00:11:20|1583.8|1582.6|1584|1582.8|1584.1|1582.9|1583.8|1582.6|6
1654560690000|2022-06-07 00:11:30|1584.1|1582.9|1584.1|1582.9|1584.1|1582.9|1584.1|1582.9|1
1654560710000|2022-06-07 00:11:50|1583.9|1582.7|1583.9|1582.7|1583.9|1582.7|1583.9|1582.7|1
1654560720000|2022-06-07 00:12:00|1584.1|1582.9|1583.6|1582.4|1584.1|1582.9|1583.6|1582.4|3
1654560740000|2022-06-07 00:12:20|||||||||5
1654560750000|2022-06-07 00:12:30|1583.5|1582.3|1583.6|1582.4|1583.6|1582.4|1583.4|1582.2|4
1654560760000|2022-06-07 00:12:40|1583.4|1582.2|1583.4|1582.2|1583.4|1582.2|1583.4|1582.2|2
1654560770000|2022-06-07 00:12:50|||||||||1
1654560780000|2022-06-07 00:13:00|1583.1|1581.9|1582.9|1581.7|1583.1|1581.9|1582.9|1581.7|6
1654560790000|2022-06-07 00:13:10|1583|1581.8|1583.1|1581.9|1583.1|1581.9|1583|1581.8|0
1654560810000|2022-06-07 00:13:30|1583.2|1582|1583.1|1581.9|1583.2|1582|1583.1|1581.9|0
1654560820000|2022-06-07 00:13:40|1583.2|1582|1583.2|1582|1583.2|1582|1583.2|1582|0
1654560830000|2022-06-07 00:13:50|1583.1|1581.9|1583.1|1581.9|1583.2|1582|1583.1|1581.9|0
1654560840000|2022-06-07 00:14:00|1583.3|1582.1|1582.9|1581.7|1583.3|1582.1|1582.9|1581.7|14
1654560850000|2022-06-07 00:14:10|1582.8|1581.6|1582.8|1581.6|1582.8|1581.6|1582.8|1581.6|2
1654560860000|2022-06-07 00:14:20|1582.9|1581.7|1583.1|1581.9|1583.1|1581.9|1582.9|1581.7|3
1654560870000|2022-06-07 00:14:30|1583.2|1582|1583.2|1582|1583.2|1582|1583.2|1582|0
1654560880000|2022-06-07 00:14:40|1583.1|1581.9|1583.2|1582|1583.2|1582|1583.1|1581.9|0
1654560890000|2022-06-07 00:14:50|1583.1|1581.9|1583.1|1581.9|1583.1|1581.9|1583.1|1581.9|0
1654560900000|2022-06-07 00:15:00|1582.9|1581.7|1583.1|1581.9|1583.1|1581.9|1582.7|1581.5|3
1654560910000|2022-06-07 00:15:10|1582.9|1581.7|1582.8|1581.6|1582.9|1581.7|1582.8|1581.6|3
1654560920000|2022-06-07 00:15:20|1582.9|1581.7|1582.9|1581.7|1582.9|1581.7|1582.9|1581.7|1
1654560940000|2022-06-07 00:15:40|1583|1581.8|1583|1581.8|1583|1581.8|1583|1581.8|0
1654560950000|2022-06-07 00:15:50|1582.9|1581.7|1582.9|1581.7|1582.9|1581.7|1582.9|1581.7|0
1654560960000|2022-06-07 00:16:00|1582.8|1581.6|1582.6|1581.4|1582.8|1581.6|1582.6|1581.4|5
1654560970000|2022-06-07 00:16:10|1582.4|1581.2|1582.5|1581.3|1582.6|1581.4|1582.4|1581.2|31
1654561000000|2022-06-07 00:16:40|1582.6|1581.4|1582.8|1581.6|1582.8|1581.6|1582.6|1581.4|5
1654561010000|2022-06-07 00:16:50|1582.7|1581.5|1582.9|1581.7|1582.9|1581.7|1582.7|1581.5|8
1654561020000|2022-06-07 00:17:00|1582.8|1581.6|1582.7|1581.5|1582.8|1581.6|1582.7|1581.5|6
1654561050000|2022-06-07 00:17:30|1582.9|1581.7|1582.9|1581.7|1582.9|1581.7|1582.7|1581.5|5
1654561060000|2022-06-07 00:17:40|1582.8|1581.6|1582.7|1581.5|1582.8|1581.6|1582.7|1581.5|0
1654561070000|2022-06-07 00:17:50|1582.8|1581.6|1582.8|1581.6|1582.8|1581.6|1582.7|1581.5|0
1654561080000|2022-06-07 00:18:00|1582.9|1581.7|1582.7|1581.5|1582.9|1581.7|1582.7|1581.5|3
1654561090000|2022-06-07 00:18:10|1582.6|1581.4|1582.4|1581.2|1582.6|1581.4|1582.4|1581.2|8
1654561100000|2022-06-07 00:18:20|1582.2|1581|1582.2|1581|1582.2|1581|1582.2|1581|6
1654561110000|2022-06-07 00:18:30|1582.4|1581.2|1582.3|1581.1|1582.4|1581.2|1582.3|1581.1|10
1654561120000|2022-06-07 00:18:40|1582.4|1581.2|1582.4|1581.2|1582.4|1581.2|1582.4|1581.2|0
1654561130000|2022-06-07 00:18:50|1582.3|1581.1|1582.3|1581.1|1582.3|1581.1|1582.3|1581.1|0
1654561140000|2022-06-07 00:19:00|1582.4|1581.2|1582.4|1581.2|1583|1581.8|1582.4|1581.2|8
1654561160000|2022-06-07 00:19:20|1582.7|1581.5|1582.7|1581.5|1582.7|1581.5|1582.7|1581.5|8
1654561170000|2022-06-07 00:19:30|1582.5|1581.3|1582.7|1581.5|1582.7|1581.5|1582.5|1581.3|8
1654561200000|2022-06-07 00:20:00|1582.6|1581.4|1582.4|1581.2|1582.7|1581.5|1582.4|1581.2|2
1654561210000|2022-06-07 00:20:10|||||||||5
1654561220000|2022-06-07 00:20:20|1582.7|1581.5|1582.7|1581.5|1582.7|1581.5|1582.7|1581.5|4
1654561250000|2022-06-07 00:20:50|1582.4|1581.2|1582.4|1581.2|1582.4|1581.2|1582.4|1581.2|0
1654561270000|2022-06-07 00:21:10|1582.6|1581.4|1582.6|1581.4|1582.6|1581.4|1582.6|1581.4|4
1654561290000|2022-06-07 00:21:30|||||||||3
1654561300000|2022-06-07 00:21:40|1582.7|1581.5|1582.6|1581.4|1582.7|1581.5|1582.6|1581.4|0
1654561320000|2022-06-07 00:22:00|1583|1581.8|1583|1581.8|1583|1581.8|1583|1581.8|10
1654561330000|2022-06-07 00:22:10|||||||||1
1654561380000|2022-06-07 00:23:00|1582.8|1581.6|1582.9|1581.7|1582.9|1581.7|1582.8|1581.6|1
1654561390000|2022-06-07 00:23:10|1583|1581.8|1583.3|1582.1|1583.3|1582.1|1583|1581.8|7
1654561430000|2022-06-07 00:23:50|1583.4|1582.2|1583.5|1582.3|1583.5|1582.3|1583.4|1582.2|1
1654561440000|2022-06-07 00:24:00|||||||||2
1654561500000|2022-06-07 00:25:00|1583.7|1582.5|1583.7|1582.5|1583.7|1582.5|1583.6|1582.4|3
1654561510000|2022-06-07 00:25:10|1583.6|1582.4|1583.6|1582.4|1583.6|1582.4|1583.6|1582.4|0
1654561550000|2022-06-07 00:25:50|||||||||1
1654561560000|2022-06-07 00:26:00|1583.5|1582.3|1583.6|1582.4|1583.6|1582.4|1583.5|1582.3|1
1654561590000|2022-06-07 00:26:30|1583.5|1582.3|1583.5|1582.3|1583.5|1582.3|1583.5|1582.3|1
1654561600000|2022-06-07 00:26:40|1583.6|1582.4|1583.6|1582.4|1583.6|1582.4|1583.6|1582.4|2
1654561620000|2022-06-07 00:27:00|1583.5|1582.3|1583.5|1582.3|1583.5|1582.3|1583.5|1582.3|1
1654561670000|2022-06-07 00:27:50|||||||||1
1654561680000|2022-06-07 00:28:00|||||||||4
1654561690000|2022-06-07 00:28:10|1583.7|1582.5|1583.7|1582.5|1583.7|1582.5|1583.7|1582.5|8
1654561710000|2022-06-07 00:28:30|1583.8|1582.6|1583.9|1582.7|1583.9|1582.7|1583.8|1582.6|1
1654561720000|2022-06-07 00:28:40|1584|1582.8|1583.8|1582.6|1584|1582.8|1583.8|1582.6|0
1654561730000|2022-06-07 00:28:50|1583.9|1582.7|1584|1582.8|1584|1582.8|1583.8|1582.6|0
1654561740000|2022-06-07 00:29:00|1584.3|1583.1|1584.2|1583|1584.3|1583.1|1584.2|1583|7
1654561760000|2022-06-07 00:29:20|1584.1|1582.9|1584.1|1582.9|1584.1|1582.9|1584|1582.8|1
1654561770000|2022-06-07 00:29:30|1584.2|1583|1584.2|1583|1584.2|1583|1584.2|1583|0
1654561780000|2022-06-07 00:29:40|1584.3|1583.1|1584.1|1582.9|1584.3|1583.1|1584.1|1582.9|4
1654561800000|2022-06-07 00:30:00|1584|1582.8|1583.8|1582.6|1584|1582.8|1583.8|1582.6|2
1654561810000|2022-06-07 00:30:10|1583.7|1582.5|1583.5|1582.3|1583.8|1582.6|1583.5|1582.3|3
1654561820000|2022-06-07 00:30:20|1583.7|1582.5|1583.6|1582.4|1583.7|1582.5|1583.6|1582.4|2
1654561830000|2022-06-07 00:30:30|1583.7|1582.5|1583.6|1582.4|1583.7|1582.5|1583.6|1582.4|0
1654561840000|2022-06-07 00:30:40|1583.5|1582.3|1583.5|1582.3|1583.5|1582.3|1583.5|1582.3|0
1654561860000|2022-06-07 00:31:00|||||||||7
1654561880000|2022-06-07 00:31:20|||||||||1
1654561890000|2022-06-07 00:31:30|1583.7|1582.5|1583.6|1582.4|1583.7|1582.5|1583.6|1582.4|4
1654561900000|2022-06-07 00:31:40|1583.7|1582.5|1583.6|1582.4|1583.7|1582.5|1583.6|1582.4|0
1654561920000|2022-06-07 00:32:00|1583.5|1582.3|1583.5|1582.3|1583.5|1582.3|1583.5|1582.3|1
1654561950000|2022-06-07 00:32:30|1583.6|1582.4|1583.7|1582.5|1583.7|1582.5|1583.6|1582.4|1
1654561970000|2022-06-07 00:32:50|1583.9|1582.7|1583.8|1582.6|1583.9|1582.7|1583.8|1582.6|2
1654561990000|2022-06-07 00:33:10|1583.7|1582.5|1583.7|1582.5|1583.7|1582.5|1583.7|1582.5|0
1654562020000|2022-06-07 00:33:40|1583.8|1582.6|1583.8|1582.6|1583.8|1582.6|1583.8|1582.6|1
1654562030000|2022-06-07 00:33:50|1583.9|1582.7|1583.9|1582.7|1583.9|1582.7|1583.9|1582.7|0
1654562040000|2022-06-07 00:34:00|1583.8|1582.6|1583.5|1582.3|1583.8|1582.6|1583.5|1582.3|0
1654562050000|2022-06-07 00:34:10|1583.6|1582.4|1583.4|1582.2|1583.6|1582.4|1583.4|1582.2|17
1654562070000|2022-06-07 00:34:30|||||||||10
1654562100000|2022-06-07 00:35:00|1583.2|1582|1583.1|1581.9|1583.2|1582|1583.1|1581.9|2
1654562110000|2022-06-07 00:35:10|1583|1581.8|1583.1|1581.9|1583.1|1581.9|1583|1581.8|4
1654562120000|2022-06-07 00:35:20|1582.7|1581.5|1582.7|1581.5|1582.7|1581.5|1582.7|1581.5|1
1654562130000|2022-06-07 00:35:30|1582.8|1581.6|1582.7|1581.5|1582.8|1581.6|1582.7|1581.5|1
1654562150000|2022-06-07 00:35:50|||||||||1
1654562270000|2022-06-07 00:37:50|||||||||3
1654562330000|2022-06-07 00:38:50|||||||||4
1654562370000|2022-06-07 00:39:30|1582.9|1581.7|1582.9|1581.7|1582.9|1581.7|1582.9|1581.7|2
1654562390000|2022-06-07 00:39:50|||||||||1
1654562420000|2022-06-07 00:40:20|1582.8|1581.6|1582.7|1581.5|1582.8|1581.6|1582.7|1581.5|1
1654562440000|2022-06-07 00:40:40|1582.8|1581.6|1582.8|1581.6|1582.8|1581.6|1582.8|1581.6|1
1654562450000|2022-06-07 00:40:50|1582.7|1581.5|1582.7|1581.5|1582.7|1581.5|1582.7|1581.5|1
1654562480000|2022-06-07 00:41:20|1582.6|1581.4|1582.7|1581.5|1582.7|1581.5|1582.6|1581.4|0
1654562500000|2022-06-07 00:41:40|||||||||1
1654562530000|2022-06-07 00:42:10|1582.6|1581.4|1582.6|1581.4|1582.7|1581.5|1582.6|1581.4|11
1654562540000|2022-06-07 00:42:20|1582.7|1581.5|1582.7|1581.5|1582.7|1581.5|1582.7|1581.5|2
1654562560000|2022-06-07 00:42:40|||||||||5
1654562570000|2022-06-07 00:42:50|||||||||4
1654562580000|2022-06-07 00:43:00|||||||||2
1654562590000|2022-06-07 00:43:10|||||||||2
1654562660000|2022-06-07 00:44:20|1583.1|1581.9|1583|1581.8|1583.1|1581.9|1583|1581.8|3
1654562670000|2022-06-07 00:44:30|1583.1|1581.9|1583.1|1581.9|1583.1|1581.9|1583.1|1581.9|0
1654562690000|2022-06-07 00:44:50|1583|1581.8|1582.9|1581.7|1583|1581.8|1582.9|1581.7|0
1654562730000|2022-06-07 00:45:30|1582.7|1581.5|1582.6|1581.4|1582.7|1581.5|1582.6|1581.4|3
1654562740000|2022-06-07 00:45:40|1582.7|1581.5|1582.7|1581.5|1582.7|1581.5|1582.7|1581.5|0
1654562750000|2022-06-07 00:45:50|1582.8|1581.6|1582.8|1581.6|1582.8|1581.6|1582.8|1581.6|0
1654562760000|2022-06-07 00:46:00|1582.7|1581.5|1582.6|1581.4|1582.7|1581.5|1582.6|1581.4|1
1654562770000|2022-06-07 00:46:10|1582.7|1581.5|1583|1581.8|1583|1581.8|1582.7|1581.5|1
1654562800000|2022-06-07 00:46:40|1583.1|1581.9|1583.7|1582.5|1583.7|1582.5|1583.1|1581.9|7
1654562810000|2022-06-07 00:46:50|1583.8|1582.6|1583.8|1582.6|1583.8|1582.6|1583.8|1582.6|0
1654562880000|2022-06-07 00:48:00|1583.5|1582.3|1583.5|1582.3|1583.5|1582.3|1583.5|1582.3|4
1654562900000|2022-06-07 00:48:20|1583.6|1582.4|1583.6|1582.4|1583.6|1582.4|1583.6|1582.4|4
1654562910000|2022-06-07 00:48:30|1583.8|1582.6|1583.8|1582.6|1583.8|1582.6|1583.8|1582.6|0
1654562940000|2022-06-07 00:49:00|1583.7|1582.5|1583.6|1582.4|1583.7|1582.5|1583.6|1582.4|0
1654562950000|2022-06-07 00:49:10|1583.7|1582.5|1583.7|1582.5|1583.7|1582.5|1583.7|1582.5|0
1654562980000|2022-06-07 00:49:40|1583.6|1582.4|1583.6|1582.4|1583.6|1582.4|1583.6|1582.4|1
1654563020000|2022-06-07 00:50:20|||||||||1
1654563060000|2022-06-07 00:51:00|1583.5|1582.3|1583.5|1582.3|1583.5|1582.3|1583.5|1582.3|0
1654563070000|2022-06-07 00:51:10|||||||||1
1654563170000|2022-06-07 00:52:50|1583.4|1582.2|1583.2|1582|1583.4|1582.2|1583.2|1582|15
1654563180000|2022-06-07 00:53:00|||||||||11
1654563190000|2022-06-07 00:53:10|1583.6|1582.4|1583.6|1582.4|1583.6|1582.4|1583.6|1582.4|4
1654563240000|2022-06-07 00:54:00|1583.4|1582.2|1583.4|1582.2|1583.4|1582.2|1583.4|1582.2|1
1654563250000|2022-06-07 00:54:10|1583.5|1582.3|1583.5|1582.3|1583.6|1582.4|1583.5|1582.3|3
1654563300000|2022-06-07 00:55:00|||||||||1
1654563310000|2022-06-07 00:55:10|||||||||1
1654563320000|2022-06-07 00:55:20|1583.8|1582.6|1583.8|1582.6|1583.8|1582.6|1583.8|1582.6|6
1654563400000|2022-06-07 00:56:40|1583.7|1582.5|1583.7|1582.5|1583.7|1582.5|1583.7|1582.5|0
1654563420000|2022-06-07 00:57:00|1583.6|1582.4|1583.5|1582.3|1583.6|1582.4|1583.5|1582.3|3
1654563430000|2022-06-07 00:57:10|||||||||1
1654563440000|2022-06-07 00:57:20|1583.6|1582.4|1583.6|1582.4|1583.6|1582.4|1583.6|1582.4|0
1654563460000|2022-06-07 00:57:40|1583.5|1582.3|1583.6|1582.4|1583.6|1582.4|1583.5|1582.3|2
1654563500000|2022-06-07 00:58:20|||||||||2
1654563530000|2022-06-07 00:58:50|1583.5|1582.3|1583.4|1582.2|1583.5|1582.3|1583.4|1582.2|1
1654563540000|2022-06-07 00:59:00|1583.5|1582.3|1583.6|1582.4|1583.6|1582.4|1583.5|1582.3|1
1654563560000|2022-06-07 00:59:20|1583.8|1582.6|1584.4|1583.2|1584.4|1583.2|1583.8|1582.6|3
1654563570000|2022-06-07 00:59:30|1584.3|1583.1|1584.3|1583.1|1584.3|1583.1|1584.3|1583.1|1
1654563590000|2022-06-07 00:59:50|1584.4|1583.2|1584.3|1583.1|1584.4|1583.2|1584.3|1583.1|2
1654563600000|2022-06-07 01:00:00|1584.4|1583.2|1584.3|1583.1|1584.5|1583.3|1584.1|1582.9|10
1654563610000|2022-06-07 01:00:10|1584.2|1583|1584.5|1583.3|1584.6|1583.4|1584.1|1582.9|11
1654563620000|2022-06-07 01:00:20|1584.4|1583.2|1584.7|1583.5|1584.8|1583.6|1584.4|1583.2|11
1654563630000|2022-06-07 01:00:30|1584.8|1583.6|1583.9|1582.7|1584.8|1583.6|1583.8|1582.6|7
1654563640000|2022-06-07 01:00:40|1583.8|1582.6|1583.7|1582.5|1583.8|1582.6|1583.7|1582.5|3
1654563650000|2022-06-07 01:00:50|1583.6|1582.4|1583.7|1582.5|1583.7|1582.5|1583.3|1582.1|3
1654563660000|2022-06-07 01:01:00|1583.8|1582.6|1583|1581.8|1583.8|1582.6|1583|1581.8|6
1654563670000|2022-06-07 01:01:10|1582.9|1581.7|1583.1|1581.9|1583.2|1582|1582.9|1581.7|0
1654563680000|2022-06-07 01:01:20|1583.2|1582|1583.2|1582|1583.2|1582|1583.2|1582|0
1654563690000|2022-06-07 01:01:30|1583.3|1582.1|1583.3|1582.1|1583.3|1582.1|1583.2|1582|0
1654563700000|2022-06-07 01:01:40|1583.2|1582|1583.1|1581.9|1583.2|1582|1583.1|1581.9|1
1654563710000|2022-06-07 01:01:50|1583|1581.8|1582.8|1581.6|1583|1581.8|1582.8|1581.6|2
1654563720000|2022-06-07 01:02:00|||||||||1
1654563730000|2022-06-07 01:02:10|1583.1|1581.9|1583.1|1581.9|1583.1|1581.9|1583.1|1581.9|0
1654563770000|2022-06-07 01:02:50|1583|1581.8|1582.8|1581.6|1583|1581.8|1582.8|1581.6|2
1654563780000|2022-06-07 01:03:00|1582.9|1581.7|1582.8|1581.6|1582.9|1581.7|1582.8|1581.6|0
1654563790000|2022-06-07 01:03:10|1582.9|1581.7|1583.1|1581.9|1583.1|1581.9|1582.9|1581.7|1
1654563800000|2022-06-07 01:03:20|1583.3|1582.1|1583.4|1582.2|1583.4|1582.2|1583.3|1582.1|4
1654563820000|2022-06-07 01:03:40|1583.5|1582.3|1583.6|1582.4|1583.6|1582.4|1583.5|1582.3|0
1654563840000|2022-06-07 01:04:00|1583.4|1582.2|1583.1|1581.9|1583.4|1582.2|1583.1|1581.9|4
1654563850000|2022-06-07 01:04:10|1583.2|1582|1583.2|1582|1583.2|1582|1583.1|1581.9|2
1654563860000|2022-06-07 01:04:20|1583.1|1581.9|1583.1|1581.9|1583.1|1581.9|1583.1|1581.9|0
1654563870000|2022-06-07 01:04:30|1583.2|1582|1583.2|1582|1583.2|1582|1583.2|1582|0
1654563880000|2022-06-07 01:04:40|1583.1|1581.9|1583.2|1582|1583.2|1582|1583.1|1581.9|0
1654563890000|2022-06-07 01:04:50|1583.4|1582.2|1583.8|1582.6|1583.8|1582.6|1583.4|1582.2|2
1654563900000|2022-06-07 01:05:00|1583.6|1582.4|1583.4|1582.2|1583.6|1582.4|1583.4|1582.2|2
1654563920000|2022-06-07 01:05:20|1583.5|1582.3|1584|1582.8|1584|1582.8|1583.5|1582.3|1
1654563930000|2022-06-07 01:05:30|1584.2|1583|1584|1582.8|1584.2|1583|1584|1582.8|0
1654563940000|2022-06-07 01:05:40|1583.9|1582.7|1583.9|1582.7|1583.9|1582.7|1583.9|1582.7|1
1654563950000|2022-06-07 01:05:50|1584.2|1583|1584.3|1583.1|1584.4|1583.2|1584|1582.8|1
1654563960000|2022-06-07 01:06:00|||||||||4
1654563970000|2022-06-07 01:06:10|1584.7|1583.5|1584.8|1583.6|1584.8|1583.6|1584.6|1583.4|2
1654563980000|2022-06-07 01:06:20|1584.9|1583.7|1584.8|1583.6|1585|1583.8|1584.8|1583.6|1
1654563990000|2022-06-07 01:06:30|||||||||1
1654564000000|2022-06-07 01:06:40|1585.1|1583.9|1585.1|1583.9|1585.1|1583.9|1585.1|1583.9|2
1654564010000|2022-06-07 01:06:50|1585.2|1584|1585.1|1583.9|1585.2|1584|1585.1|1583.9|0
1654564020000|2022-06-07 01:07:00|1585|1583.8|1585|1583.8|1585|1583.8|1585|1583.8|0
1654564040000|2022-06-07 01:07:20|1585.1|1583.9|1585.3|1584.1|1585.3|1584.1|1585.1|1583.9|2
1654564050000|2022-06-07 01:07:30|1585.5|1584.3|1586.6|1585.4|1586.6|1585.4|1585.5|1584.3|22
1654564060000|2022-06-07 01:07:40|1586.5|1585.3|1586.3|1585.1|1586.5|1585.3|1586.2|1585|1
1654564070000|2022-06-07 01:07:50|1586.4|1585.2|1586.3|1585.1|1586.4|1585.2|1586.3|1585.1|2
1654564080000|2022-06-07 01:08:00|1586.4|1585.2|1586.3|1585.1|1586.5|1585.3|1586.3|1585.1|2
1654564090000|2022-06-07 01:08:10|1586.2|1585|1586.2|1585|1586.2|1585|1586.2|1585|6
1654564100000|2022-06-07 01:08:20|1586|1584.8|1586.1|1584.9|1586.1|1584.9|1586|1584.8|6
1654564110000|2022-06-07 01:08:30|1586|1584.8|1586|1584.8|1586|1584.8|1586|1584.8|0
1654564120000|2022-06-07 01:08:40|1586.1|1584.9|1586|1584.8|1586.1|1584.9|1586|1584.8|1
1654564140000|2022-06-07 01:09:00|1585.8|1584.6|1585.8|1584.6|1585.9|1584.7|1585.8|1584.6|1
1654564150000|2022-06-07 01:09:10|1585.7|1584.5|1586|1584.8|1586|1584.8|1585.7|1584.5|3
1654564160000|2022-06-07 01:09:20|1586.1|1584.9|1585.8|1584.6|1586.1|1584.9|1585.8|1584.6|1
1654564170000|2022-06-07 01:09:30|1585.9|1584.7|1586.1|1584.9|1586.1|1584.9|1585.9|1584.7|3
1654564180000|2022-06-07 01:09:40|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|2
1654564190000|2022-06-07 01:09:50|1585.8|1584.6|1586.1|1584.9|1586.1|1584.9|1585.8|1584.6|0
1654564200000|2022-06-07 01:10:00|1586|1584.8|1586.1|1584.9|1586.1|1584.9|1585.9|1584.7|3
1654564210000|2022-06-07 01:10:10|1586.2|1585|1586.2|1585|1586.2|1585|1586.2|1585|0
1654564230000|2022-06-07 01:10:30|1586.3|1585.1|1586.5|1585.3|1586.6|1585.4|1586.3|1585.1|3
1654564240000|2022-06-07 01:10:40|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|1
1654564250000|2022-06-07 01:10:50|||||||||2
1654564260000|2022-06-07 01:11:00|1586.7|1585.5|1586.6|1585.4|1586.7|1585.5|1586.6|1585.4|2
1654564270000|2022-06-07 01:11:10|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|0
1654564280000|2022-06-07 01:11:20|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|2
1654564300000|2022-06-07 01:11:40|1586.5|1585.3|1586.6|1585.4|1586.6|1585.4|1586.5|1585.3|1
1654564310000|2022-06-07 01:11:50|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|0
1654564320000|2022-06-07 01:12:00|1586.5|1585.3|1586.7|1585.5|1586.8|1585.6|1586.5|1585.3|1
1654564330000|2022-06-07 01:12:10|1586.6|1585.4|1587|1585.8|1587|1585.8|1586.5|1585.3|5
1654564350000|2022-06-07 01:12:30|1586.5|1585.3|1586.6|1585.4|1586.7|1585.5|1586.5|1585.3|3
1654564360000|2022-06-07 01:12:40|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|0
1654564370000|2022-06-07 01:12:50|1586.2|1585|1586.3|1585.1|1586.3|1585.1|1586.2|1585|1
1654564380000|2022-06-07 01:13:00|1586.2|1585|1586|1584.8|1586.2|1585|1586|1584.8|2
1654564390000|2022-06-07 01:13:10|1586.1|1584.9|1585.9|1584.7|1586.2|1585|1585.8|1584.6|3
1654564400000|2022-06-07 01:13:20|1585.7|1584.5|1585.5|1584.3|1585.7|1584.5|1585.5|1584.3|0
1654564440000|2022-06-07 01:14:00|1585.4|1584.2|1585.2|1584|1585.4|1584.2|1584.8|1583.6|7
1654564450000|2022-06-07 01:14:10|1585|1583.8|1585.1|1583.9|1585.1|1583.9|1585|1583.8|0
1654564470000|2022-06-07 01:14:30|1584.9|1583.7|1585|1583.8|1585|1583.8|1584.8|1583.6|1
1654564490000|2022-06-07 01:14:50|1584.7|1583.5|1584.7|1583.5|1584.7|1583.5|1584.7|1583.5|0
1654564510000|2022-06-07 01:15:10|1585|1583.8|1585|1583.8|1585.1|1583.9|1585|1583.8|2
1654564520000|2022-06-07 01:15:20|1584.9|1583.7|1584.9|1583.7|1584.9|1583.7|1584.9|1583.7|0
1654564530000|2022-06-07 01:15:30|1584.8|1583.6|1584.8|1583.6|1584.9|1583.7|1584.8|1583.6|3
1654564540000|2022-06-07 01:15:40|1584.9|1583.7|1585|1583.8|1585|1583.8|1584.9|1583.7|0
1654564560000|2022-06-07 01:16:00|1584.9|1583.7|1585.5|1584.3|1585.7|1584.5|1584.8|1583.6|19
1654564570000|2022-06-07 01:16:10|1585.3|1584.1|1585.3|1584.1|1585.3|1584.1|1585.3|1584.1|2
1654564580000|2022-06-07 01:16:20|1585.2|1584|1585|1583.8|1585.2|1584|1584.9|1583.7|2
1654564590000|2022-06-07 01:16:30|1584.9|1583.7|1584.9|1583.7|1584.9|1583.7|1584.9|1583.7|0
1654564600000|2022-06-07 01:16:40|1585|1583.8|1585|1583.8|1585|1583.8|1585|1583.8|0
1654564610000|2022-06-07 01:16:50|1584.9|1583.7|1584.9|1583.7|1584.9|1583.7|1584.9|1583.7|0
1654564620000|2022-06-07 01:17:00|1584.8|1583.6|1584.8|1583.6|1584.8|1583.6|1584.8|1583.6|0
1654564640000|2022-06-07 01:17:20|1584.7|1583.5|1584.7|1583.5|1584.7|1583.5|1584.7|1583.5|0
1654564650000|2022-06-07 01:17:30|1584.8|1583.6|1584.7|1583.5|1584.8|1583.6|1584.7|1583.5|0
1654564660000|2022-06-07 01:17:40|1584.5|1583.3|1584.5|1583.3|1584.5|1583.3|1584.5|1583.3|1
1654564680000|2022-06-07 01:18:00|1584.4|1583.2|1584.2|1583|1584.5|1583.3|1584.2|1583|12
1654564690000|2022-06-07 01:18:10|1584.1|1582.9|1584.5|1583.3|1584.5|1583.3|1584.1|1582.9|2
1654564700000|2022-06-07 01:18:20|1584.4|1583.2|1584.4|1583.2|1584.5|1583.3|1584.2|1583|0
1654564710000|2022-06-07 01:18:30|1584.3|1583.1|1584.5|1583.3|1584.5|1583.3|1584.2|1583|0
1654564720000|2022-06-07 01:18:40|1584.4|1583.2|1584.5|1583.3|1584.5|1583.3|1584.4|1583.2|1
1654564740000|2022-06-07 01:19:00|1584.2|1583|1584.1|1582.9|1584.2|1583|1584.1|1582.9|0
1654564780000|2022-06-07 01:19:40|1583.9|1582.7|1583.8|1582.6|1583.9|1582.7|1583.8|1582.6|5
1654564800000|2022-06-07 01:20:00|1583.9|1582.7|1584.4|1583.2|1584.4|1583.2|1583.9|1582.7|3
1654564810000|2022-06-07 01:20:10|1584.3|1583.1|1584.5|1583.3|1584.5|1583.3|1584.3|1583.1|2
1654564820000|2022-06-07 01:20:20|1584.4|1583.2|1584.4|1583.2|1584.5|1583.3|1584.4|1583.2|1
1654564830000|2022-06-07 01:20:30|1584.5|1583.3|1584.5|1583.3|1584.5|1583.3|1584.5|1583.3|0
1654564850000|2022-06-07 01:20:50|1584.4|1583.2|1584.5|1583.3|1584.5|1583.3|1584.4|1583.2|0
1654564860000|2022-06-07 01:21:00|1584.4|1583.2|1584.5|1583.3|1584.5|1583.3|1584.4|1583.2|0
1654564870000|2022-06-07 01:21:10|1584.4|1583.2|1584.4|1583.2|1584.4|1583.2|1584.4|1583.2|0
1654564890000|2022-06-07 01:21:30|1584.3|1583.1|1584.3|1583.1|1584.3|1583.1|1584.3|1583.1|0
1654564920000|2022-06-07 01:22:00|1584.5|1583.3|1584.8|1583.6|1584.8|1583.6|1584.5|1583.3|15
1654564950000|2022-06-07 01:22:30|1585.3|1584.1|1585.3|1584.1|1585.4|1584.2|1585.3|1584.1|20
1654564970000|2022-06-07 01:22:50|||||||||16
1654564980000|2022-06-07 01:23:00|1584.7|1583.5|1584.7|1583.5|1584.7|1583.5|1584.7|1583.5|5
1654564990000|2022-06-07 01:23:10|1584.8|1583.6|1584.8|1583.6|1584.8|1583.6|1584.8|1583.6|0
1654565000000|2022-06-07 01:23:20|1584.7|1583.5|1584.7|1583.5|1584.8|1583.6|1584.7|1583.5|1
1654565020000|2022-06-07 01:23:40|1584.8|1583.6|1584.8|1583.6|1584.8|1583.6|1584.8|1583.6|1
1654565040000|2022-06-07 01:24:00|1585.3|1584.1|1585.3|1584.1|1585.4|1584.2|1585.2|1584|17
1654565050000|2022-06-07 01:24:10|1585.2|1584|1585|1583.8|1585.3|1584.1|1585|1583.8|3
1654565060000|2022-06-07 01:24:20|1585.1|1583.9|1585|1583.8|1585.1|1583.9|1585|1583.8|2
1654565070000|2022-06-07 01:24:30|1584.9|1583.7|1584.8|1583.6|1584.9|1583.7|1584.8|1583.6|3
1654565080000|2022-06-07 01:24:40|1585|1583.8|1584.8|1583.6|1585|1583.8|1584.8|1583.6|2
1654565100000|2022-06-07 01:25:00|1584.7|1583.5|1584.7|1583.5|1584.7|1583.5|1584.7|1583.5|19
1654565110000|2022-06-07 01:25:10|1584.8|1583.6|1584.8|1583.6|1584.8|1583.6|1584.8|1583.6|0
1654565140000|2022-06-07 01:25:40|||||||||5
1654565150000|2022-06-07 01:25:50|||||||||2
1654565160000|2022-06-07 01:26:00|||||||||3
1654565170000|2022-06-07 01:26:10|1584.7|1583.5|1584.6|1583.4|1584.8|1583.6|1584.6|1583.4|24
1654565180000|2022-06-07 01:26:20|1583.7|1582.5|1583.3|1582.1|1583.7|1582.5|1583.1|1581.9|27
1654565190000|2022-06-07 01:26:30|1583.4|1582.2|1583.5|1582.3|1583.6|1582.4|1583.4|1582.2|0
1654565200000|2022-06-07 01:26:40|1583.6|1582.4|1583.6|1582.4|1583.6|1582.4|1583.6|1582.4|1
1654565210000|2022-06-07 01:26:50|1583.5|1582.3|1583.5|1582.3|1583.6|1582.4|1583.5|1582.3|1
1654565220000|2022-06-07 01:27:00|1583.3|1582.1|1583.4|1582.2|1583.4|1582.2|1583.3|1582.1|3
1654565230000|2022-06-07 01:27:10|1583.3|1582.1|1583.3|1582.1|1583.3|1582.1|1583.3|1582.1|1
1654565240000|2022-06-07 01:27:20|1583.2|1582|1583.6|1582.4|1583.6|1582.4|1583.1|1581.9|11
1654565250000|2022-06-07 01:27:30|1583.8|1582.6|1583.8|1582.6|1583.8|1582.6|1583.8|1582.6|1
1654565270000|2022-06-07 01:27:50|||||||||1
1654565280000|2022-06-07 01:28:00|1583.6|1582.4|1583.6|1582.4|1583.8|1582.6|1583.6|1582.4|12
1654565290000|2022-06-07 01:28:10|||||||||1
1654565310000|2022-06-07 01:28:30|1583.7|1582.5|1583.7|1582.5|1583.7|1582.5|1583.7|1582.5|1
1654565320000|2022-06-07 01:28:40|1583.8|1582.6|1583.7|1582.5|1583.8|1582.6|1583.7|1582.5|0
1654565340000|2022-06-07 01:29:00|1584.2|1583|1584.2|1583|1584.2|1583|1584.1|1582.9|3
1654565360000|2022-06-07 01:29:20|1584.1|1582.9|1584.1|1582.9|1584.1|1582.9|1584.1|1582.9|0
1654565370000|2022-06-07 01:29:30|1583.9|1582.7|1584.2|1583|1584.2|1583|1583.8|1582.6|12
1654565390000|2022-06-07 01:29:50|1584.3|1583.1|1584.3|1583.1|1584.3|1583.1|1584.3|1583.1|0
1654565400000|2022-06-07 01:30:00|1584.5|1583.3|1584.5|1583.3|1584.5|1583.3|1584.5|1583.3|3
1654565440000|2022-06-07 01:30:40|1584.6|1583.4|1584.6|1583.4|1584.6|1583.4|1584.6|1583.4|1
1654565450000|2022-06-07 01:30:50|1584.4|1583.2|1584.5|1583.3|1584.5|1583.3|1584.4|1583.2|0
1654565460000|2022-06-07 01:31:00|1584.6|1583.4|1584.7|1583.5|1584.7|1583.5|1584.6|1583.4|2
1654565470000|2022-06-07 01:31:10|1584.6|1583.4|1584.6|1583.4|1584.6|1583.4|1584.6|1583.4|0
1654565480000|2022-06-07 01:31:20|1584.7|1583.5|1584.7|1583.5|1584.7|1583.5|1584.6|1583.4|0
1654565500000|2022-06-07 01:31:40|1584.8|1583.6|1585|1583.8|1585|1583.8|1584.7|1583.5|2
1654565510000|2022-06-07 01:31:50|1584.9|1583.7|1584.8|1583.6|1584.9|1583.7|1584.8|1583.6|0
1654565520000|2022-06-07 01:32:00|1584.9|1583.7|1584.7|1583.5|1584.9|1583.7|1584.7|1583.5|1
1654565530000|2022-06-07 01:32:10|1584.6|1583.4|1584.5|1583.3|1584.6|1583.4|1584.5|1583.3|0
1654565540000|2022-06-07 01:32:20|1584.6|1583.4|1584.7|1583.5|1584.7|1583.5|1584.6|1583.4|2
1654565550000|2022-06-07 01:32:30|1584.6|1583.4|1584.6|1583.4|1584.6|1583.4|1584.6|1583.4|0
1654565560000|2022-06-07 01:32:40|1584.7|1583.5|1585.1|1583.9|1585.2|1584|1584.7|1583.5|4
1654565570000|2022-06-07 01:32:50|1585.2|1584|1585.1|1583.9|1585.2|1584|1585.1|1583.9|0
1654565590000|2022-06-07 01:33:10|1585.2|1584|1585.1|1583.9|1585.2|1584|1585.1|1583.9|0
1654565600000|2022-06-07 01:33:20|1585.2|1584|1585.2|1584|1585.2|1584|1585.2|1584|0
1654565630000|2022-06-07 01:33:50|1585.1|1583.9|1585.1|1583.9|1585.1|1583.9|1585.1|1583.9|2
1654565640000|2022-06-07 01:34:00|1585.2|1584|1585.2|1584|1585.2|1584|1585.1|1583.9|0
1654565650000|2022-06-07 01:34:10|1585.3|1584.1|1585.4|1584.2|1585.4|1584.2|1585.3|1584.1|5
1654565660000|2022-06-07 01:34:20|||||||||1
1654565690000|2022-06-07 01:34:50|1585.3|1584.1|1585.2|1584|1585.3|1584.1|1585.2|1584|0
1654565700000|2022-06-07 01:35:00|1585.1|1583.9|1585.2|1584|1585.2|1584|1585.1|1583.9|0
1654565720000|2022-06-07 01:35:20|1585.1|1583.9|1585.2|1584|1585.2|1584|1585.1|1583.9|1
1654565750000|2022-06-07 01:35:50|1585.1|1583.9|1585.4|1584.2|1585.5|1584.3|1585.1|1583.9|1
1654565760000|2022-06-07 01:36:00|1585.3|1584.1|1585.3|1584.1|1585.3|1584.1|1585.3|1584.1|2
1654565800000|2022-06-07 01:36:40|1585.4|1584.2|1585.4|1584.2|1585.4|1584.2|1585.3|1584.1|0
1654565810000|2022-06-07 01:36:50|1585.5|1584.3|1585.4|1584.2|1585.5|1584.3|1585.4|1584.2|1
1654565820000|2022-06-07 01:37:00|1585.5|1584.3|1585.5|1584.3|1585.5|1584.3|1585.5|1584.3|2
1654565830000|2022-06-07 01:37:10|1585.7|1584.5|1585.7|1584.5|1585.7|1584.5|1585.7|1584.5|2
1654565840000|2022-06-07 01:37:20|1585.6|1584.4|1585.7|1584.5|1585.7|1584.5|1585.6|1584.4|0
1654565850000|2022-06-07 01:37:30|1585.8|1584.6|1585.9|1584.7|1585.9|1584.7|1585.8|1584.6|0
1654565880000|2022-06-07 01:38:00|1585.7|1584.5|1585.7|1584.5|1585.7|1584.5|1585.7|1584.5|1
1654565890000|2022-06-07 01:38:10|1585.6|1584.4|1585.6|1584.4|1585.6|1584.4|1585.6|1584.4|0
1654565910000|2022-06-07 01:38:30|1585.5|1584.3|1585.4|1584.2|1585.5|1584.3|1585.4|1584.2|0
1654565920000|2022-06-07 01:38:40|1585.3|1584.1|1585.4|1584.2|1585.4|1584.2|1585.3|1584.1|0
1654565930000|2022-06-07 01:38:50|1585.6|1584.4|1585.6|1584.4|1585.6|1584.4|1585.6|1584.4|0
1654566000000|2022-06-07 01:40:00|1585.5|1584.3|1585.2|1584|1585.5|1584.3|1585.2|1584|6
1654566020000|2022-06-07 01:40:20|1586.1|1584.9|1586.1|1584.9|1586.4|1585.2|1586.1|1584.9|31
1654566030000|2022-06-07 01:40:30|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|0
1654566040000|2022-06-07 01:40:40|1586.1|1584.9|1586|1584.8|1586.1|1584.9|1585.9|1584.7|0
1654566060000|2022-06-07 01:41:00|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|1585.8|1584.6|2
1654566070000|2022-06-07 01:41:10|1585.8|1584.6|1585.6|1584.4|1585.8|1584.6|1585.6|1584.4|0
1654566120000|2022-06-07 01:42:00|||||||||4
1654566150000|2022-06-07 01:42:30|1586.3|1585.1|1586.5|1585.3|1586.5|1585.3|1586.3|1585.1|46
1654566180000|2022-06-07 01:43:00|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|17
1654566200000|2022-06-07 01:43:20|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|0
1654566210000|2022-06-07 01:43:30|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|1586.5|1585.3|3
1654566220000|2022-06-07 01:43:40|1586.6|1585.4|1586.5|1585.3|1586.6|1585.4|1586.5|1585.3|4
1654566240000|2022-06-07 01:44:00|||||||||7
1654566250000|2022-06-07 01:44:10|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|0
1654566260000|2022-06-07 01:44:20|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|0
1654566270000|2022-06-07 01:44:30|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|1
1654566280000|2022-06-07 01:44:40|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|1586.5|1585.3|0
1654566300000|2022-06-07 01:45:00|1586.7|1585.5|1586.8|1585.6|1587|1585.8|1586.7|1585.5|1
1654566310000|2022-06-07 01:45:10|1587|1585.8|1586.6|1585.4|1587|1585.8|1586.5|1585.3|12
1654566320000|2022-06-07 01:45:20|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|0
1654566330000|2022-06-07 01:45:30|||||||||1
1654566340000|2022-06-07 01:45:40|||||||||1
1654566360000|2022-06-07 01:46:00|1586.7|1585.5|1586.6|1585.4|1586.7|1585.5|1586.5|1585.3|8
1654566370000|2022-06-07 01:46:10|||||||||2
1654566380000|2022-06-07 01:46:20|1586.7|1585.5|1587|1585.8|1587|1585.8|1586.7|1585.5|6
1654566390000|2022-06-07 01:46:30|1586.9|1585.7|1586.8|1585.6|1586.9|1585.7|1586.8|1585.6|0
1654566400000|2022-06-07 01:46:40|1587|1585.8|1586.9|1585.7|1587|1585.8|1586.9|1585.7|0
1654566420000|2022-06-07 01:47:00|1587.2|1586|1587.2|1586|1587.2|1586|1587.2|1586|9
1654566430000|2022-06-07 01:47:10|1587.3|1586.1|1587.3|1586.1|1587.3|1586.1|1587.3|1586.1|0
1654566440000|2022-06-07 01:47:20|||||||||1
1654566450000|2022-06-07 01:47:30|1587.2|1586|1587.2|1586|1587.2|1586|1587.2|1586|0
1654566460000|2022-06-07 01:47:40|1587.3|1586.1|1587.4|1586.2|1587.4|1586.2|1587.3|1586.1|3
1654566470000|2022-06-07 01:47:50|||||||||3
1654566480000|2022-06-07 01:48:00|1587.3|1586.1|1587.3|1586.1|1587.3|1586.1|1587.2|1586|13
1654566500000|2022-06-07 01:48:20|1587.2|1586|1587.3|1586.1|1587.3|1586.1|1587.2|1586|1
1654566510000|2022-06-07 01:48:30|1587.4|1586.2|1587.4|1586.2|1587.4|1586.2|1587.4|1586.2|11
1654566520000|2022-06-07 01:48:40|||||||||1
1654566540000|2022-06-07 01:49:00|1587.5|1586.3|1587.5|1586.3|1587.5|1586.3|1587.5|1586.3|11
1654566550000|2022-06-07 01:49:10|||||||||1
1654566560000|2022-06-07 01:49:20|1587.4|1586.2|1587.4|1586.2|1587.4|1586.2|1587.4|1586.2|0
1654566570000|2022-06-07 01:49:30|1587.5|1586.3|1587.5|1586.3|1587.5|1586.3|1587.5|1586.3|0
1654566600000|2022-06-07 01:50:00|1587.4|1586.2|1587.4|1586.2|1587.4|1586.2|1587.4|1586.2|0
1654566610000|2022-06-07 01:50:10|1587.3|1586.1|1587.4|1586.2|1587.4|1586.2|1587.3|1586.1|1
1654566630000|2022-06-07 01:50:30|1587.3|1586.1|1587.1|1585.9|1587.4|1586.2|1587.1|1585.9|4
1654566640000|2022-06-07 01:50:40|1587|1585.8|1587.1|1585.9|1587.1|1585.9|1587|1585.8|0
1654566660000|2022-06-07 01:51:00|||||||||4
1654566700000|2022-06-07 01:51:40|1587.9|1586.7|1588|1586.8|1588|1586.8|1587.9|1586.7|18
1654566710000|2022-06-07 01:51:50|1588.2|1587|1588.2|1587|1588.2|1587|1588.2|1587|1
1654566720000|2022-06-07 01:52:00|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|0
1654566730000|2022-06-07 01:52:10|1587.9|1586.7|1587.7|1586.5|1587.9|1586.7|1587.7|1586.5|4
1654566740000|2022-06-07 01:52:20|1587.6|1586.4|1587.6|1586.4|1587.6|1586.4|1587.6|1586.4|0
1654566760000|2022-06-07 01:52:40|1587.5|1586.3|1587.5|1586.3|1587.5|1586.3|1587.5|1586.3|0
1654566780000|2022-06-07 01:53:00|1587.4|1586.2|1587.3|1586.1|1587.4|1586.2|1587.3|1586.1|0
1654566790000|2022-06-07 01:53:10|1587.4|1586.2|1587.4|1586.2|1587.4|1586.2|1587.4|1586.2|1
1654566800000|2022-06-07 01:53:20|1587.3|1586.1|1587.3|1586.1|1587.3|1586.1|1587.2|1586|13
1654566810000|2022-06-07 01:53:30|1587.1|1585.9|1587|1585.8|1587.1|1585.9|1587|1585.8|0
1654566820000|2022-06-07 01:53:40|1586.9|1585.7|1587|1585.8|1587|1585.8|1586.9|1585.7|0
1654566830000|2022-06-07 01:53:50|1586.9|1585.7|1587|1585.8|1587|1585.8|1586.9|1585.7|0
1654566840000|2022-06-07 01:54:00|1586.9|1585.7|1587|1585.8|1587|1585.8|1586.9|1585.7|0
1654566850000|2022-06-07 01:54:10|1586.9|1585.7|1586.9|1585.7|1587|1585.8|1586.9|1585.7|0
1654566860000|2022-06-07 01:54:20|1587|1585.8|1587|1585.8|1587|1585.8|1587|1585.8|0
1654566870000|2022-06-07 01:54:30|||||||||4
1654566880000|2022-06-07 01:54:40|1586.9|1585.7|1587.4|1586.2|1587.6|1586.4|1586.9|1585.7|17
1654566930000|2022-06-07 01:55:30|||||||||1
1654566950000|2022-06-07 01:55:50|||||||||3
1654566960000|2022-06-07 01:56:00|1587.3|1586.1|1587.3|1586.1|1587.3|1586.1|1587.3|1586.1|23
1654566970000|2022-06-07 01:56:10|||||||||1
1654566990000|2022-06-07 01:56:30|1587.4|1586.2|1587.6|1586.4|1587.6|1586.4|1587.4|1586.2|5
1654567020000|2022-06-07 01:57:00|1587.5|1586.3|1587.4|1586.2|1587.5|1586.3|1587.4|1586.2|6
1654567040000|2022-06-07 01:57:20|||||||||1
1654567050000|2022-06-07 01:57:30|||||||||1
1654567060000|2022-06-07 01:57:40|||||||||2
1654567070000|2022-06-07 01:57:50|1587.1|1585.9|1586.9|1585.7|1587.1|1585.9|1586.9|1585.7|9
1654567090000|2022-06-07 01:58:10|1586.8|1585.6|1586.9|1585.7|1586.9|1585.7|1586.8|1585.6|8
1654567100000|2022-06-07 01:58:20|1586.8|1585.6|1586.9|1585.7|1586.9|1585.7|1586.8|1585.6|0
1654567110000|2022-06-07 01:58:30|1586.8|1585.6|1586.9|1585.7|1586.9|1585.7|1586.8|1585.6|0
1654567140000|2022-06-07 01:59:00|1586.8|1585.6|1586.1|1584.9|1586.8|1585.6|1586.1|1584.9|4
1654567150000|2022-06-07 01:59:10|1586.2|1585|1586.1|1584.9|1586.2|1585|1586.1|1584.9|0
1654567160000|2022-06-07 01:59:20|1586.2|1585|1586.1|1584.9|1586.2|1585|1586.1|1584.9|0
1654567170000|2022-06-07 01:59:30|1586.2|1585|1586.1|1584.9|1586.2|1585|1586.1|1584.9|0
1654567180000|2022-06-07 01:59:40|1587|1585.8|1587|1585.8|1587.1|1585.9|1586.9|1585.7|11
1654567200000|2022-06-07 02:00:00|1586.9|1585.7|1586.8|1585.6|1586.9|1585.7|1586.8|1585.6|0
1654567210000|2022-06-07 02:00:10|1586.9|1585.7|1587.4|1586.2|1587.6|1586.4|1586.9|1585.7|9
1654567220000|2022-06-07 02:00:20|1587.3|1586.1|1587.2|1586|1587.3|1586.1|1587.2|1586|2
1654567230000|2022-06-07 02:00:30|1587.3|1586.1|1587.2|1586|1587.3|1586.1|1587.2|1586|1
1654567240000|2022-06-07 02:00:40|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|0
1654567250000|2022-06-07 02:00:50|1587.2|1586|1587.3|1586.1|1587.4|1586.2|1587.2|1586|1
1654567260000|2022-06-07 02:01:00|1587.4|1586.2|1587.3|1586.1|1587.4|1586.2|1587.3|1586.1|1
1654567280000|2022-06-07 02:01:20|1587.4|1586.2|1587.6|1586.4|1587.6|1586.4|1587.4|1586.2|1
1654567290000|2022-06-07 02:01:30|||||||||3
1654567300000|2022-06-07 02:01:40|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|1
1654567310000|2022-06-07 02:01:50|1587.6|1586.4|1587.6|1586.4|1587.6|1586.4|1587.6|1586.4|0
1654567320000|2022-06-07 02:02:00|1587.3|1586.1|1587.7|1586.5|1587.7|1586.5|1587.3|1586.1|3
1654567330000|2022-06-07 02:02:10|1587.6|1586.4|1587.6|1586.4|1587.6|1586.4|1587.6|1586.4|0
1654567390000|2022-06-07 02:03:10|1587.5|1586.3|1587.3|1586.1|1587.5|1586.3|1587.3|1586.1|1
1654567400000|2022-06-07 02:03:20|1587.1|1585.9|1587.3|1586.1|1587.4|1586.2|1587.1|1585.9|2
1654567410000|2022-06-07 02:03:30|1587.5|1586.3|1587.6|1586.4|1587.6|1586.4|1587.5|1586.3|2
1654567420000|2022-06-07 02:03:40|1587.8|1586.6|1588.3|1587.1|1588.3|1587.1|1587.8|1586.6|10
1654567430000|2022-06-07 02:03:50|1588.2|1587|1588.2|1587|1588.2|1587|1588.2|1587|2
1654567440000|2022-06-07 02:04:00|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|1
1654567480000|2022-06-07 02:04:40|1588|1586.8|1588.1|1586.9|1588.1|1586.9|1588|1586.8|2
1654567490000|2022-06-07 02:04:50|1588.2|1587|1588.4|1587.2|1588.4|1587.2|1588.1|1586.9|3
1654567500000|2022-06-07 02:05:00|1588.6|1587.4|1588.6|1587.4|1588.6|1587.4|1588.6|1587.4|10
1654567520000|2022-06-07 02:05:20|1589|1587.8|1588.7|1587.5|1589|1587.8|1588.7|1587.5|9
1654567530000|2022-06-07 02:05:30|1588.6|1587.4|1588.3|1587.1|1588.6|1587.4|1588.3|1587.1|4
1654567540000|2022-06-07 02:05:40|1588.4|1587.2|1588.3|1587.1|1588.4|1587.2|1588.3|1587.1|1
1654567560000|2022-06-07 02:06:00|1588.2|1587|1588.2|1587|1588.2|1587|1588.2|1587|3
1654567580000|2022-06-07 02:06:20|1588.3|1587.1|1588.3|1587.1|1588.3|1587.1|1588.2|1587|1
1654567610000|2022-06-07 02:06:50|1588.2|1587|1587.5|1586.3|1588.2|1587|1587.5|1586.3|8
1654567660000|2022-06-07 02:07:40|1587.4|1586.2|1587.3|1586.1|1587.4|1586.2|1587.3|1586.1|0
1654567670000|2022-06-07 02:07:50|1587.5|1586.3|1587.5|1586.3|1587.5|1586.3|1587.5|1586.3|1
1654567700000|2022-06-07 02:08:20|1587.4|1586.2|1587.3|1586.1|1587.4|1586.2|1587.3|1586.1|1
1654567710000|2022-06-07 02:08:30|1587.1|1585.9|1587|1585.8|1587.2|1586|1587|1585.8|2
1654567730000|2022-06-07 02:08:50|1587.1|1585.9|1587|1585.8|1587.1|1585.9|1587|1585.8|3
1654567740000|2022-06-07 02:09:00|||||||||2
1654567750000|2022-06-07 02:09:10|1587.3|1586.1|1587.3|1586.1|1587.5|1586.3|1587.3|1586.1|6
1654567760000|2022-06-07 02:09:20|1587.2|1586|1587.1|1585.9|1587.2|1586|1587.1|1585.9|0
1654567800000|2022-06-07 02:10:00|1587.2|1586|1586.8|1585.6|1587.2|1586|1586.8|1585.6|1
1654567810000|2022-06-07 02:10:10|1586.5|1585.3|1586.6|1585.4|1586.6|1585.4|1586.5|1585.3|10
1654567830000|2022-06-07 02:10:30|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|1
1654567840000|2022-06-07 02:10:40|1586.2|1585|1586|1584.8|1586.2|1585|1586|1584.8|1
1654567860000|2022-06-07 02:11:00|1586.2|1585|1586.1|1584.9|1586.2|1585|1586.1|1584.9|1
1654567870000|2022-06-07 02:11:10|1586.2|1585|1586|1584.8|1586.2|1585|1586|1584.8|0
1654567890000|2022-06-07 02:11:30|1585.9|1584.7|1585.7|1584.5|1585.9|1584.7|1585.7|1584.5|2
1654567900000|2022-06-07 02:11:40|1585.8|1584.6|1586.2|1585|1586.2|1585|1585.8|1584.6|3
1654567910000|2022-06-07 02:11:50|1586|1584.8|1586|1584.8|1586|1584.8|1586|1584.8|1
1654567930000|2022-06-07 02:12:10|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|6
1654567940000|2022-06-07 02:12:20|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|3
1654567960000|2022-06-07 02:12:40|||||||||1
1654568010000|2022-06-07 02:13:30|1586.6|1585.4|1586.8|1585.6|1586.8|1585.6|1586.6|1585.4|4
1654568060000|2022-06-07 02:14:20|1586.6|1585.4|1586.7|1585.5|1586.7|1585.5|1586.6|1585.4|2
1654568090000|2022-06-07 02:14:50|1586.6|1585.4|1586.6|1585.4|1586.7|1585.5|1586.6|1585.4|1
1654568130000|2022-06-07 02:15:30|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|1
1654568150000|2022-06-07 02:15:50|||||||||1
1654568160000|2022-06-07 02:16:00|||||||||1
1654568200000|2022-06-07 02:16:40|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|0
1654568210000|2022-06-07 02:16:50|1586.3|1585.1|1586.2|1585|1586.3|1585.1|1586.1|1584.9|2
1654568220000|2022-06-07 02:17:00|1586.1|1584.9|1586.2|1585|1586.2|1585|1586.1|1584.9|1
1654568230000|2022-06-07 02:17:10|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|1
1654568240000|2022-06-07 02:17:20|1586|1584.8|1586|1584.8|1586|1584.8|1586|1584.8|1
1654568250000|2022-06-07 02:17:30|||||||||1
1654568290000|2022-06-07 02:18:10|1586.2|1585|1586.2|1585|1586.2|1585|1586.2|1585|1
1654568300000|2022-06-07 02:18:20|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|0
1654568310000|2022-06-07 02:18:30|1586|1584.8|1586|1584.8|1586|1584.8|1586|1584.8|0
1654568330000|2022-06-07 02:18:50|1586.1|1584.9|1586|1584.8|1586.1|1584.9|1586|1584.8|0
1654568340000|2022-06-07 02:19:00|1585.8|1584.6|1585.9|1584.7|1585.9|1584.7|1585.8|1584.6|0
1654568380000|2022-06-07 02:19:40|||||||||1
1654568400000|2022-06-07 02:20:00|1585.8|1584.6|1585.7|1584.5|1585.9|1584.7|1585.7|1584.5|1
1654568410000|2022-06-07 02:20:10|1585.9|1584.7|1585.9|1584.7|1586|1584.8|1585.9|1584.7|5
1654568430000|2022-06-07 02:20:30|1586.1|1584.9|1586.2|1585|1586.2|1585|1586.1|1584.9|1
1654568460000|2022-06-07 02:21:00|||||||||1
1654568510000|2022-06-07 02:21:50|1586|1584.8|1586|1584.8|1586|1584.8|1586|1584.8|0
1654568520000|2022-06-07 02:22:00|1585.9|1584.7|1586|1584.8|1586|1584.8|1585.9|1584.7|1
1654568550000|2022-06-07 02:22:30|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|0
1654568580000|2022-06-07 02:23:00|1586|1584.8|1585.9|1584.7|1586|1584.8|1585.9|1584.7|2
1654568590000|2022-06-07 02:23:10|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|0
1654568610000|2022-06-07 02:23:30|1586|1584.8|1586|1584.8|1586|1584.8|1586|1584.8|0
1654568690000|2022-06-07 02:24:50|1585.9|1584.7|1585.8|1584.6|1585.9|1584.7|1585.8|1584.6|1
1654568760000|2022-06-07 02:26:00|||||||||2
1654568790000|2022-06-07 02:26:30|1585.7|1584.5|1585.7|1584.5|1585.7|1584.5|1585.7|1584.5|0
1654568810000|2022-06-07 02:26:50|1586|1584.8|1586|1584.8|1586|1584.8|1586|1584.8|1
1654568830000|2022-06-07 02:27:10|1586.1|1584.9|1586.2|1585|1586.2|1585|1586.1|1584.9|1
1654568880000|2022-06-07 02:28:00|||||||||1
1654568910000|2022-06-07 02:28:30|1586|1584.8|1586|1584.8|1586|1584.8|1586|1584.8|0
1654568930000|2022-06-07 02:28:50|1585.8|1584.6|1585.8|1584.6|1585.9|1584.7|1585.8|1584.6|1
1654568960000|2022-06-07 02:29:20|||||||||5
1654568980000|2022-06-07 02:29:40|1585.7|1584.5|1585.7|1584.5|1585.7|1584.5|1585.7|1584.5|0
1654568990000|2022-06-07 02:29:50|1585.6|1584.4|1585.6|1584.4|1585.6|1584.4|1585.6|1584.4|0
1654569000000|2022-06-07 02:30:00|1585.7|1584.5|1585.8|1584.6|1585.9|1584.7|1585.6|1584.4|13
1654569010000|2022-06-07 02:30:10|1585.9|1584.7|1585.7|1584.5|1585.9|1584.7|1585.7|1584.5|0
1654569040000|2022-06-07 02:30:40|1585.8|1584.6|1585.8|1584.6|1585.8|1584.6|1585.8|1584.6|1
1654569050000|2022-06-07 02:30:50|1585.7|1584.5|1585.8|1584.6|1585.8|1584.6|1585.7|1584.5|0
1654569060000|2022-06-07 02:31:00|1585.6|1584.4|1585.6|1584.4|1585.8|1584.6|1585.5|1584.3|1
1654569080000|2022-06-07 02:31:20|1585.7|1584.5|1585.6|1584.4|1585.7|1584.5|1585.6|1584.4|1
1654569110000|2022-06-07 02:31:50|1585.7|1584.5|1585.7|1584.5|1585.7|1584.5|1585.7|1584.5|1
1654569120000|2022-06-07 02:32:00|1585.9|1584.7|1585.7|1584.5|1585.9|1584.7|1585.7|1584.5|0
1654569150000|2022-06-07 02:32:30|1586|1584.8|1586|1584.8|1586|1584.8|1586|1584.8|4
1654569160000|2022-06-07 02:32:40|1586.2|1585|1586.2|1585|1586.2|1585|1586.2|1585|3
1654569180000|2022-06-07 02:33:00|1586|1584.8|1586|1584.8|1586|1584.8|1586|1584.8|1
1654569190000|2022-06-07 02:33:10|1586.1|1584.9|1586.2|1585|1586.2|1585|1586.1|1584.9|0
1654569210000|2022-06-07 02:33:30|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|1
1654569240000|2022-06-07 02:34:00|1586.2|1585|1586.3|1585.1|1586.3|1585.1|1586.2|1585|2
1654569250000|2022-06-07 02:34:10|1586.2|1585|1586.2|1585|1586.2|1585|1586.2|1585|0
1654569260000|2022-06-07 02:34:20|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|1
1654569270000|2022-06-07 02:34:30|1586.2|1585|1586.3|1585.1|1586.3|1585.1|1586.2|1585|0
1654569280000|2022-06-07 02:34:40|1586.2|1585|1586.2|1585|1586.2|1585|1586.2|1585|0
1654569340000|2022-06-07 02:35:40|||||||||1
1654569350000|2022-06-07 02:35:50|||||||||1
1654569360000|2022-06-07 02:36:00|1586|1584.8|1586|1584.8|1586.1|1584.9|1586|1584.8|1
1654569380000|2022-06-07 02:36:20|1586.2|1585|1586.2|1585|1586.2|1585|1586.2|1585|1
1654569420000|2022-06-07 02:37:00|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|2
1654569430000|2022-06-07 02:37:10|1585.8|1584.6|1585.8|1584.6|1585.8|1584.6|1585.8|1584.6|0
1654569440000|2022-06-07 02:37:20|1585.7|1584.5|1585.9|1584.7|1585.9|1584.7|1585.7|1584.5|1
1654569460000|2022-06-07 02:37:40|1585.8|1584.6|1585.7|1584.5|1585.8|1584.6|1585.7|1584.5|0
1654569480000|2022-06-07 02:38:00|1585.9|1584.7|1585.8|1584.6|1585.9|1584.7|1585.8|1584.6|1
1654569490000|2022-06-07 02:38:10|1585.7|1584.5|1585.7|1584.5|1585.7|1584.5|1585.7|1584.5|0
1654569520000|2022-06-07 02:38:40|1585.5|1584.3|1585.3|1584.1|1585.5|1584.3|1585.3|1584.1|7
1654569540000|2022-06-07 02:39:00|1585.4|1584.2|1585.7|1584.5|1585.7|1584.5|1585.4|1584.2|1
1654569550000|2022-06-07 02:39:10|1585.8|1584.6|1585.8|1584.6|1585.8|1584.6|1585.8|1584.6|0
1654569560000|2022-06-07 02:39:20|1585.9|1584.7|1585.8|1584.6|1585.9|1584.7|1585.8|1584.6|0
1654569570000|2022-06-07 02:39:30|1585.9|1584.7|1585.7|1584.5|1585.9|1584.7|1585.7|1584.5|0
1654569590000|2022-06-07 02:39:50|1585.5|1584.3|1585.6|1584.4|1585.6|1584.4|1585.5|1584.3|1
1654569610000|2022-06-07 02:40:10|1585.5|1584.3|1585.6|1584.4|1585.6|1584.4|1585.4|1584.2|0
1654569620000|2022-06-07 02:40:20|1585.4|1584.2|1585.4|1584.2|1585.4|1584.2|1585.4|1584.2|2
1654569630000|2022-06-07 02:40:30|||||||||2
1654569650000|2022-06-07 02:40:50|1585|1583.8|1585.2|1584|1585.3|1584.1|1585|1583.8|55
1654569660000|2022-06-07 02:41:00|1585.1|1583.9|1585.1|1583.9|1585.1|1583.9|1585.1|1583.9|0
1654569680000|2022-06-07 02:41:20|1585.2|1584|1585.3|1584.1|1585.3|1584.1|1585.1|1583.9|1
1654569710000|2022-06-07 02:41:50|1585.2|1584|1585.1|1583.9|1585.2|1584|1585.1|1583.9|6
1654569720000|2022-06-07 02:42:00|1585.2|1584|1585.7|1584.5|1585.7|1584.5|1585.2|1584|4
1654569730000|2022-06-07 02:42:10|1585.8|1584.6|1586|1584.8|1586|1584.8|1585.8|1584.6|9
1654569740000|2022-06-07 02:42:20|1585.9|1584.7|1586|1584.8|1586|1584.8|1585.9|1584.7|2
1654569750000|2022-06-07 02:42:30|1586.1|1584.9|1586.4|1585.2|1586.4|1585.2|1586.1|1584.9|14
1654569760000|2022-06-07 02:42:40|1586.5|1585.3|1586.4|1585.2|1586.8|1585.6|1586.4|1585.2|2
1654569770000|2022-06-07 02:42:50|1586.7|1585.5|1586.4|1585.2|1586.7|1585.5|1586.4|1585.2|13
1654569780000|2022-06-07 02:43:00|1586.3|1585.1|1586.7|1585.5|1586.7|1585.5|1586.3|1585.1|2
1654569790000|2022-06-07 02:43:10|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|1586.5|1585.3|1
1654569830000|2022-06-07 02:43:50|1586.8|1585.6|1586.8|1585.6|1586.9|1585.7|1586.8|1585.6|0
1654569840000|2022-06-07 02:44:00|1586.9|1585.7|1586.8|1585.6|1586.9|1585.7|1586.8|1585.6|1
1654569850000|2022-06-07 02:44:10|1587|1585.8|1587.3|1586.1|1587.3|1586.1|1587|1585.8|10
1654569860000|2022-06-07 02:44:20|1587.2|1586|1587.3|1586.1|1587.3|1586.1|1587.2|1586|3
1654569870000|2022-06-07 02:44:30|1587.2|1586|1587.4|1586.2|1587.7|1586.5|1587.2|1586|7
1654569880000|2022-06-07 02:44:40|1587.3|1586.1|1586.9|1585.7|1587.3|1586.1|1586.9|1585.7|6
1654569890000|2022-06-07 02:44:50|1587|1585.8|1587|1585.8|1587|1585.8|1587|1585.8|0
1654569900000|2022-06-07 02:45:00|1586.8|1585.6|1586.7|1585.5|1586.8|1585.6|1586.7|1585.5|1
1654569910000|2022-06-07 02:45:10|1586.8|1585.6|1586.9|1585.7|1586.9|1585.7|1586.8|1585.6|0
1654569920000|2022-06-07 02:45:20|1587.3|1586.1|1587.8|1586.6|1587.8|1586.6|1587.3|1586.1|21
1654569930000|2022-06-07 02:45:30|1587.7|1586.5|1588.1|1586.9|1588.3|1587.1|1587.7|1586.5|7
1654569940000|2022-06-07 02:45:40|1588|1586.8|1588|1586.8|1588|1586.8|1588|1586.8|0
1654569960000|2022-06-07 02:46:00|1588.1|1586.9|1587.9|1586.7|1588.1|1586.9|1587.8|1586.6|7
1654569980000|2022-06-07 02:46:20|1587.8|1586.6|1588.3|1587.1|1588.3|1587.1|1587.8|1586.6|11
1654569990000|2022-06-07 02:46:30|1588.4|1587.2|1588.1|1586.9|1588.4|1587.2|1588.1|1586.9|6
1654570000000|2022-06-07 02:46:40|1588.3|1587.1|1588.3|1587.1|1588.3|1587.1|1588.3|1587.1|1
1654570010000|2022-06-07 02:46:50|1588.4|1587.2|1588.5|1587.3|1588.5|1587.3|1588.4|1587.2|0
1654570020000|2022-06-07 02:47:00|1588.4|1587.2|1587.9|1586.7|1588.4|1587.2|1587.9|1586.7|3
1654570030000|2022-06-07 02:47:10|1588|1586.8|1588.1|1586.9|1588.1|1586.9|1588|1586.8|1
1654570050000|2022-06-07 02:47:30|1588.2|1587|1588.1|1586.9|1588.3|1587.1|1588.1|1586.9|0
1654570060000|2022-06-07 02:47:40|1588|1586.8|1588|1586.8|1588|1586.8|1588|1586.8|0
1654570080000|2022-06-07 02:48:00|1587.9|1586.7|1588.4|1587.2|1588.4|1587.2|1587.9|1586.7|2
1654570090000|2022-06-07 02:48:10|1588.5|1587.3|1588.5|1587.3|1588.5|1587.3|1588.5|1587.3|0
1654570100000|2022-06-07 02:48:20|1588.8|1587.6|1589|1587.8|1589|1587.8|1588.8|1587.6|15
1654570120000|2022-06-07 02:48:40|1588.9|1587.7|1589|1587.8|1589|1587.8|1588.9|1587.7|2
1654570130000|2022-06-07 02:48:50|1589.2|1588|1589.3|1588.1|1589.3|1588.1|1589.2|1588|8
1654570140000|2022-06-07 02:49:00|1589.5|1588.3|1589.4|1588.2|1589.5|1588.3|1589.4|1588.2|17
1654570160000|2022-06-07 02:49:20|1589.5|1588.3|1589.6|1588.4|1589.6|1588.4|1589.5|1588.3|2
1654570170000|2022-06-07 02:49:30|1589.7|1588.5|1589.6|1588.4|1589.8|1588.6|1589.6|1588.4|6
1654570180000|2022-06-07 02:49:40|1589.8|1588.6|1589.8|1588.6|1589.8|1588.6|1589.8|1588.6|0
1654570190000|2022-06-07 02:49:50|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|3
1654570200000|2022-06-07 02:50:00|1589.7|1588.5|1589.6|1588.4|1589.7|1588.5|1589.6|1588.4|1
1654570220000|2022-06-07 02:50:20|||||||||1
1654570230000|2022-06-07 02:50:30|1589.8|1588.6|1589.9|1588.7|1589.9|1588.7|1589.8|1588.6|2
1654570240000|2022-06-07 02:50:40|1589.8|1588.6|1589.7|1588.5|1589.8|1588.6|1589.6|1588.4|3
1654570250000|2022-06-07 02:50:50|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|0
1654570260000|2022-06-07 02:51:00|1589.7|1588.5|1589.8|1588.6|1589.8|1588.6|1589.7|1588.5|2
1654570270000|2022-06-07 02:51:10|1589.9|1588.7|1589.9|1588.7|1589.9|1588.7|1589.9|1588.7|0
1654570280000|2022-06-07 02:51:20|1589.8|1588.6|1589.7|1588.5|1589.8|1588.6|1589.7|1588.5|1
1654570290000|2022-06-07 02:51:30|1589.8|1588.6|1590.1|1588.9|1590.1|1588.9|1589.8|1588.6|20
1654570300000|2022-06-07 02:51:40|1590|1588.8|1589.9|1588.7|1590|1588.8|1589.9|1588.7|0
1654570320000|2022-06-07 02:52:00|1589.8|1588.6|1589.7|1588.5|1589.8|1588.6|1589.7|1588.5|2
1654570330000|2022-06-07 02:52:10|1589.9|1588.7|1590|1588.8|1590|1588.8|1589.9|1588.7|5
1654570360000|2022-06-07 02:52:40|1589.8|1588.6|1589.5|1588.3|1589.8|1588.6|1589.5|1588.3|9
1654570390000|2022-06-07 02:53:10|||||||||1
1654570400000|2022-06-07 02:53:20|1589.6|1588.4|1589.5|1588.3|1589.6|1588.4|1589.5|1588.3|0
1654570420000|2022-06-07 02:53:40|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|0
1654570430000|2022-06-07 02:53:50|1589.5|1588.3|1589.5|1588.3|1589.5|1588.3|1589.5|1588.3|0
1654570440000|2022-06-07 02:54:00|1589.4|1588.2|1589.2|1588|1589.5|1588.3|1589.1|1587.9|2
1654570450000|2022-06-07 02:54:10|1589.3|1588.1|1589.5|1588.3|1589.6|1588.4|1589.3|1588.1|2
1654570460000|2022-06-07 02:54:20|1589.4|1588.2|1589.4|1588.2|1589.5|1588.3|1589.4|1588.2|1
1654570480000|2022-06-07 02:54:40|1589.1|1587.9|1588.8|1587.6|1589.1|1587.9|1588.8|1587.6|4
1654570490000|2022-06-07 02:54:50|1588.9|1587.7|1588.9|1587.7|1588.9|1587.7|1588.9|1587.7|1
1654570500000|2022-06-07 02:55:00|1588.8|1587.6|1588.6|1587.4|1588.8|1587.6|1588.6|1587.4|2
1654570510000|2022-06-07 02:55:10|1588.5|1587.3|1588.6|1587.4|1588.6|1587.4|1588.5|1587.3|2
1654570530000|2022-06-07 02:55:30|1588.5|1587.3|1588.5|1587.3|1588.5|1587.3|1588.5|1587.3|0
1654570550000|2022-06-07 02:55:50|1588.6|1587.4|1588.6|1587.4|1588.6|1587.4|1588.6|1587.4|0
1654570560000|2022-06-07 02:56:00|1588.4|1587.2|1588.6|1587.4|1588.6|1587.4|1588.3|1587.1|2
1654570580000|2022-06-07 02:56:20|1588.7|1587.5|1588.5|1587.3|1588.7|1587.5|1588.5|1587.3|6
1654570590000|2022-06-07 02:56:30|1588.4|1587.2|1588.4|1587.2|1588.4|1587.2|1588.4|1587.2|0
1654570600000|2022-06-07 02:56:40|1588.6|1587.4|1588.8|1587.6|1588.8|1587.6|1588.6|1587.4|0
1654570620000|2022-06-07 02:57:00|1588.7|1587.5|1588.6|1587.4|1588.7|1587.5|1588.6|1587.4|0
1654570630000|2022-06-07 02:57:10|1588.3|1587.1|1588.1|1586.9|1588.3|1587.1|1588.1|1586.9|7
1654570650000|2022-06-07 02:57:30|1588|1586.8|1588.4|1587.2|1588.4|1587.2|1588|1586.8|78
1654570660000|2022-06-07 02:57:40|1588.6|1587.4|1588.8|1587.6|1588.8|1587.6|1588.6|1587.4|7
1654570670000|2022-06-07 02:57:50|1588.9|1587.7|1588.9|1587.7|1588.9|1587.7|1588.9|1587.7|1
1654570680000|2022-06-07 02:58:00|1588.6|1587.4|1588.8|1587.6|1588.8|1587.6|1588.6|1587.4|3
1654570700000|2022-06-07 02:58:20|1588.7|1587.5|1588.7|1587.5|1588.7|1587.5|1588.7|1587.5|0
1654570730000|2022-06-07 02:58:50|1588.6|1587.4|1588.6|1587.4|1588.6|1587.4|1588.6|1587.4|0
1654570740000|2022-06-07 02:59:00|1588.5|1587.3|1588.3|1587.1|1588.5|1587.3|1588.3|1587.1|0
1654570750000|2022-06-07 02:59:10|1588.1|1586.9|1587.9|1586.7|1588.1|1586.9|1587.9|1586.7|0
1654570760000|2022-06-07 02:59:20|1588|1586.8|1588|1586.8|1588|1586.8|1588|1586.8|0
1654570790000|2022-06-07 02:59:50|1588.2|1587|1588.2|1587|1588.2|1587|1588.2|1587|0
1654570800000|2022-06-07 03:00:00|1588|1586.8|1588.3|1587.1|1588.3|1587.1|1587.9|1586.7|3
1654570810000|2022-06-07 03:00:10|1588.2|1587|1588.1|1586.9|1588.2|1587|1588.1|1586.9|0
1654570820000|2022-06-07 03:00:20|1588.3|1587.1|1587.9|1586.7|1588.3|1587.1|1587.9|1586.7|0
1654570830000|2022-06-07 03:00:30|1588|1586.8|1587.9|1586.7|1588|1586.8|1587.9|1586.7|0
1654570900000|2022-06-07 03:01:40|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|3
1654570910000|2022-06-07 03:01:50|1587.6|1586.4|1588.2|1587|1588.2|1587|1587.4|1586.2|8
1654570970000|2022-06-07 03:02:50|||||||||1
1654570980000|2022-06-07 03:03:00|1588.3|1587.1|1588.3|1587.1|1588.3|1587.1|1588.3|1587.1|0
1654570990000|2022-06-07 03:03:10|1588.2|1587|1588|1586.8|1588.2|1587|1588|1586.8|1
1654571030000|2022-06-07 03:03:50|||||||||1
1654571040000|2022-06-07 03:04:00|1588.1|1586.9|1588|1586.8|1588.1|1586.9|1588|1586.8|0
1654571070000|2022-06-07 03:04:30|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|0
1654571090000|2022-06-07 03:04:50|1588|1586.8|1588|1586.8|1588|1586.8|1588|1586.8|1
1654571100000|2022-06-07 03:05:00|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|0
1654571130000|2022-06-07 03:05:30|1588.2|1587|1588.3|1587.1|1588.3|1587.1|1588.2|1587|4
1654571140000|2022-06-07 03:05:40|||||||||1
1654571150000|2022-06-07 03:05:50|1588.4|1587.2|1588.4|1587.2|1588.4|1587.2|1588.4|1587.2|1
1654571160000|2022-06-07 03:06:00|1588.5|1587.3|1588.3|1587.1|1588.5|1587.3|1588.3|1587.1|1
1654571180000|2022-06-07 03:06:20|1588.4|1587.2|1588.5|1587.3|1588.5|1587.3|1588.4|1587.2|0
1654571220000|2022-06-07 03:07:00|1588.3|1587.1|1588|1586.8|1588.3|1587.1|1588|1586.8|2
1654571280000|2022-06-07 03:08:00|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|1
1654571320000|2022-06-07 03:08:40|1587.8|1586.6|1587.9|1586.7|1587.9|1586.7|1587.6|1586.4|41
1654571340000|2022-06-07 03:09:00|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|1
1654571350000|2022-06-07 03:09:10|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|0
1654571360000|2022-06-07 03:09:20|1588|1586.8|1588|1586.8|1588.1|1586.9|1588|1586.8|2
1654571370000|2022-06-07 03:09:30|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|0
1654571390000|2022-06-07 03:09:50|1588|1586.8|1588|1586.8|1588|1586.8|1588|1586.8|2
1654571400000|2022-06-07 03:10:00|1588.1|1586.9|1588.3|1587.1|1588.3|1587.1|1588.1|1586.9|2
1654571440000|2022-06-07 03:10:40|||||||||1
1654571480000|2022-06-07 03:11:20|1588.2|1587|1588.3|1587.1|1588.3|1587.1|1588.2|1587|1
1654571520000|2022-06-07 03:12:00|1588.1|1586.9|1588|1586.8|1588.1|1586.9|1588|1586.8|3
1654571530000|2022-06-07 03:12:10|1588.1|1586.9|1588.2|1587|1588.2|1587|1588|1586.8|0
1654571540000|2022-06-07 03:12:20|1588.1|1586.9|1588.2|1587|1588.2|1587|1588.1|1586.9|0
1654571580000|2022-06-07 03:13:00|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|1
1654571590000|2022-06-07 03:13:10|1588.2|1587|1588.2|1587|1588.2|1587|1588.2|1587|0
1654571640000|2022-06-07 03:14:00|1588.1|1586.9|1587.8|1586.6|1588.1|1586.9|1587.8|1586.6|2
1654571650000|2022-06-07 03:14:10|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|0
1654571670000|2022-06-07 03:14:30|1587.6|1586.4|1587.7|1586.5|1587.7|1586.5|1587.6|1586.4|2
1654571680000|2022-06-07 03:14:40|1587.9|1586.7|1588.1|1586.9|1588.1|1586.9|1587.9|1586.7|1
1654571690000|2022-06-07 03:14:50|1588|1586.8|1588|1586.8|1588|1586.8|1588|1586.8|2
1654571700000|2022-06-07 03:15:00|1587.9|1586.7|1587.8|1586.6|1587.9|1586.7|1587.8|1586.6|0
1654571710000|2022-06-07 03:15:10|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|0
1654571730000|2022-06-07 03:15:30|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|0
1654571760000|2022-06-07 03:16:00|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|1
1654571770000|2022-06-07 03:16:10|1588|1586.8|1588|1586.8|1588|1586.8|1588|1586.8|1
1654571860000|2022-06-07 03:17:40|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|3
1654571870000|2022-06-07 03:17:50|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|2
1654571880000|2022-06-07 03:18:00|1588|1586.8|1587.9|1586.7|1588|1586.8|1587.9|1586.7|2
1654571890000|2022-06-07 03:18:10|1588|1586.8|1588|1586.8|1588|1586.8|1588|1586.8|0
1654571900000|2022-06-07 03:18:20|1587.9|1586.7|1587.8|1586.6|1587.9|1586.7|1587.8|1586.6|0
1654571910000|2022-06-07 03:18:30|1587.7|1586.5|1587.8|1586.6|1587.9|1586.7|1587.7|1586.5|1
1654571920000|2022-06-07 03:18:40|1587.7|1586.5|1587.5|1586.3|1587.7|1586.5|1587.5|1586.3|0
1654572000000|2022-06-07 03:20:00|1587.6|1586.4|1587.6|1586.4|1587.6|1586.4|1587.6|1586.4|1
1654572040000|2022-06-07 03:20:40|||||||||1
1654572050000|2022-06-07 03:20:50|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|6
1654572060000|2022-06-07 03:21:00|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|0
1654572080000|2022-06-07 03:21:20|1587.6|1586.4|1587.5|1586.3|1587.6|1586.4|1587.5|1586.3|1
1654572090000|2022-06-07 03:21:30|1587.6|1586.4|1587.7|1586.5|1587.7|1586.5|1587.6|1586.4|0
1654572120000|2022-06-07 03:22:00|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|0
1654572140000|2022-06-07 03:22:20|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|5
1654572160000|2022-06-07 03:22:40|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|3
1654572170000|2022-06-07 03:22:50|1588|1586.8|1587.6|1586.4|1588|1586.8|1587.6|1586.4|1
1654572180000|2022-06-07 03:23:00|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|5
1654572220000|2022-06-07 03:23:40|1587.9|1586.7|1588.2|1587|1588.2|1587|1587.9|1586.7|1
1654572230000|2022-06-07 03:23:50|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|1
1654572240000|2022-06-07 03:24:00|||||||||1
1654572250000|2022-06-07 03:24:10|1588|1586.8|1587.9|1586.7|1588|1586.8|1587.9|1586.7|0
1654572260000|2022-06-07 03:24:20|1588.2|1587|1588.7|1587.5|1588.7|1587.5|1588.2|1587|4
1654572290000|2022-06-07 03:24:50|1588.8|1587.6|1588.8|1587.6|1588.8|1587.6|1588.8|1587.6|1
1654572300000|2022-06-07 03:25:00|1588.9|1587.7|1589.1|1587.9|1589.2|1588|1588.9|1587.7|3
1654572310000|2022-06-07 03:25:10|||||||||2
1654572320000|2022-06-07 03:25:20|1589.2|1588|1589.4|1588.2|1589.4|1588.2|1589.2|1588|41
1654572330000|2022-06-07 03:25:30|1589.3|1588.1|1589.1|1587.9|1589.3|1588.1|1589.1|1587.9|3
1654572360000|2022-06-07 03:26:00|1588.9|1587.7|1588.7|1587.5|1589.1|1587.9|1588.7|1587.5|3
1654572370000|2022-06-07 03:26:10|1588.6|1587.4|1588.6|1587.4|1588.6|1587.4|1588.6|1587.4|0
1654572380000|2022-06-07 03:26:20|||||||||3
1654572400000|2022-06-07 03:26:40|1588.7|1587.5|1588.7|1587.5|1588.7|1587.5|1588.7|1587.5|0
1654572420000|2022-06-07 03:27:00|1588.8|1587.6|1588.8|1587.6|1588.8|1587.6|1588.8|1587.6|0
1654572470000|2022-06-07 03:27:50|||||||||1
1654572480000|2022-06-07 03:28:00|1588.9|1587.7|1588.9|1587.7|1588.9|1587.7|1588.9|1587.7|1
1654572540000|2022-06-07 03:29:00|1589.2|1588|1588.9|1587.7|1589.2|1588|1588.9|1587.7|5
1654572550000|2022-06-07 03:29:10|1588.8|1587.6|1588.8|1587.6|1588.9|1587.7|1588.8|1587.6|1
1654572580000|2022-06-07 03:29:40|1588.9|1587.7|1588.9|1587.7|1589|1587.8|1588.9|1587.7|1
1654572590000|2022-06-07 03:29:50|1589|1587.8|1589.2|1588|1589.2|1588|1589|1587.8|2
1654572600000|2022-06-07 03:30:00|1589|1587.8|1589.3|1588.1|1589.3|1588.1|1589|1587.8|2
1654572610000|2022-06-07 03:30:10|1589.2|1588|1589.2|1588|1589.2|1588|1589.2|1588|0
1654572640000|2022-06-07 03:30:40|1589.4|1588.2|1589.5|1588.3|1589.5|1588.3|1589.3|1588.1|4
1654572650000|2022-06-07 03:30:50|||||||||1
1654572660000|2022-06-07 03:31:00|1589.4|1588.2|1589.4|1588.2|1589.5|1588.3|1589.4|1588.2|3
1654572680000|2022-06-07 03:31:20|1589.3|1588.1|1589.1|1587.9|1589.3|1588.1|1589.1|1587.9|2
1654572700000|2022-06-07 03:31:40|1589|1587.8|1588.7|1587.5|1589|1587.8|1588.7|1587.5|0
1654572710000|2022-06-07 03:31:50|1588.9|1587.7|1588.7|1587.5|1588.9|1587.7|1588.7|1587.5|0
1654572720000|2022-06-07 03:32:00|||||||||35
1654572730000|2022-06-07 03:32:10|1588.6|1587.4|1588.6|1587.4|1588.6|1587.4|1588.6|1587.4|1
1654572770000|2022-06-07 03:32:50|1588.7|1587.5|1588.7|1587.5|1588.7|1587.5|1588.7|1587.5|1
1654572780000|2022-06-07 03:33:00|||||||||1
1654572800000|2022-06-07 03:33:20|1588.6|1587.4|1588.7|1587.5|1588.7|1587.5|1588.6|1587.4|2
1654572840000|2022-06-07 03:34:00|1588.8|1587.6|1588.8|1587.6|1588.8|1587.6|1588.8|1587.6|1
1654572880000|2022-06-07 03:34:40|1588.7|1587.5|1588.7|1587.5|1588.7|1587.5|1588.7|1587.5|0
1654572890000|2022-06-07 03:34:50|1588.6|1587.4|1588.6|1587.4|1588.6|1587.4|1588.6|1587.4|2
1654572900000|2022-06-07 03:35:00|||||||||2
1654572910000|2022-06-07 03:35:10|1588.7|1587.5|1588.8|1587.6|1588.8|1587.6|1588.7|1587.5|1
1654572930000|2022-06-07 03:35:30|1588.7|1587.5|1588.8|1587.6|1588.8|1587.6|1588.7|1587.5|0
1654572960000|2022-06-07 03:36:00|1588.7|1587.5|1588.7|1587.5|1588.7|1587.5|1588.7|1587.5|1
1654572970000|2022-06-07 03:36:10|1588.8|1587.6|1588.8|1587.6|1588.8|1587.6|1588.8|1587.6|0
1654573000000|2022-06-07 03:36:40|||||||||1
1654573010000|2022-06-07 03:36:50|1588.9|1587.7|1588.9|1587.7|1588.9|1587.7|1588.9|1587.7|1
1654573020000|2022-06-07 03:37:00|1588.8|1587.6|1588.8|1587.6|1588.8|1587.6|1588.8|1587.6|0
1654573060000|2022-06-07 03:37:40|1588.9|1587.7|1588.9|1587.7|1588.9|1587.7|1588.9|1587.7|0
1654573130000|2022-06-07 03:38:50|||||||||1
1654573140000|2022-06-07 03:39:00|||||||||2
1654573160000|2022-06-07 03:39:20|||||||||1
1654573220000|2022-06-07 03:40:20|||||||||1
1654573260000|2022-06-07 03:41:00|||||||||1
1654573310000|2022-06-07 03:41:50|1589|1587.8|1589|1587.8|1589|1587.8|1589|1587.8|0
1654573360000|2022-06-07 03:42:40|||||||||1
1654573380000|2022-06-07 03:43:00|1589.1|1587.9|1589.1|1587.9|1589.1|1587.9|1589.1|1587.9|1
1654573410000|2022-06-07 03:43:30|1589.2|1588|1589.3|1588.1|1589.3|1588.1|1589.2|1588|2
1654573420000|2022-06-07 03:43:40|1589.4|1588.2|1589.4|1588.2|1589.4|1588.2|1589.4|1588.2|1
1654573430000|2022-06-07 03:43:50|||||||||2
1654573440000|2022-06-07 03:44:00|||||||||2
1654573460000|2022-06-07 03:44:20|1589.3|1588.1|1589.3|1588.1|1589.3|1588.1|1589.3|1588.1|3
1654573470000|2022-06-07 03:44:30|||||||||1
1654573480000|2022-06-07 03:44:40|1589.1|1587.9|1589.1|1587.9|1589.1|1587.9|1589.1|1587.9|0
1654573510000|2022-06-07 03:45:10|||||||||1
1654573530000|2022-06-07 03:45:30|||||||||1
1654573540000|2022-06-07 03:45:40|1589.3|1588.1|1589.3|1588.1|1589.3|1588.1|1589.3|1588.1|2
1654573550000|2022-06-07 03:45:50|1589.4|1588.2|1589.4|1588.2|1589.4|1588.2|1589.4|1588.2|0
1654573560000|2022-06-07 03:46:00|1589.3|1588.1|1589.3|1588.1|1589.3|1588.1|1589.3|1588.1|2
1654573580000|2022-06-07 03:46:20|1589.1|1587.9|1589.2|1588|1589.3|1588.1|1589.1|1587.9|1
1654573610000|2022-06-07 03:46:50|||||||||1
1654573630000|2022-06-07 03:47:10|1589|1587.8|1589|1587.8|1589|1587.8|1589|1587.8|0
1654573640000|2022-06-07 03:47:20|1588.9|1587.7|1588.9|1587.7|1588.9|1587.7|1588.9|1587.7|2
1654573650000|2022-06-07 03:47:30|1588.7|1587.5|1588.5|1587.3|1588.7|1587.5|1588.5|1587.3|0
1654573660000|2022-06-07 03:47:40|1588.6|1587.4|1588.6|1587.4|1588.6|1587.4|1588.6|1587.4|4
1654573680000|2022-06-07 03:48:00|1588.7|1587.5|1588.7|1587.5|1588.7|1587.5|1588.7|1587.5|1
1654573730000|2022-06-07 03:48:50|1588.5|1587.3|1588.7|1587.5|1588.7|1587.5|1588.5|1587.3|0
1654573740000|2022-06-07 03:49:00|1588.6|1587.4|1588.7|1587.5|1588.7|1587.5|1588.6|1587.4|0
1654573750000|2022-06-07 03:49:10|1588.6|1587.4|1588.2|1587|1588.6|1587.4|1588.1|1586.9|7
1654573770000|2022-06-07 03:49:30|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|0
1654573830000|2022-06-07 03:50:30|1588.2|1587|1588.1|1586.9|1588.2|1587|1588.1|1586.9|0
1654573860000|2022-06-07 03:51:00|1588.2|1587|1588.1|1586.9|1588.2|1587|1588.1|1586.9|1
1654573870000|2022-06-07 03:51:10|1588|1586.8|1588|1586.8|1588|1586.8|1588|1586.8|0
1654573880000|2022-06-07 03:51:20|1588.2|1587|1588.2|1587|1588.2|1587|1588.1|1586.9|2
1654573900000|2022-06-07 03:51:40|1588.1|1586.9|1588.2|1587|1588.2|1587|1588.1|1586.9|0
1654573920000|2022-06-07 03:52:00|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|0
1654573940000|2022-06-07 03:52:20|1588.2|1587|1588.2|1587|1588.2|1587|1588.2|1587|0
1654573950000|2022-06-07 03:52:30|||||||||2
1654573960000|2022-06-07 03:52:40|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|0
1654574030000|2022-06-07 03:53:50|1588.2|1587|1588.1|1586.9|1588.2|1587|1588.1|1586.9|1
1654574040000|2022-06-07 03:54:00|1588.2|1587|1588.2|1587|1588.2|1587|1588.2|1587|1
1654574050000|2022-06-07 03:54:10|1588.4|1587.2|1588.4|1587.2|1588.4|1587.2|1588.4|1587.2|9
1654574070000|2022-06-07 03:54:30|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|1
1654574100000|2022-06-07 03:55:00|1588.2|1587|1587.9|1586.7|1588.3|1587.1|1587.9|1586.7|6
1654574110000|2022-06-07 03:55:10|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|1
1654574120000|2022-06-07 03:55:20|1587.9|1586.7|1588|1586.8|1588|1586.8|1587.9|1586.7|0
1654574130000|2022-06-07 03:55:30|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|0
1654574160000|2022-06-07 03:56:00|||||||||1
1654574210000|2022-06-07 03:56:50|||||||||1
1654574220000|2022-06-07 03:57:00|1587.9|1586.7|1588.1|1586.9|1588.1|1586.9|1587.9|1586.7|1
1654574280000|2022-06-07 03:58:00|1588|1586.8|1588.1|1586.9|1588.1|1586.9|1588|1586.8|1
1654574330000|2022-06-07 03:58:50|||||||||2
1654574340000|2022-06-07 03:59:00|||||||||1
1654574370000|2022-06-07 03:59:30|||||||||2
1654574380000|2022-06-07 03:59:40|1588|1586.8|1588.1|1586.9|1588.1|1586.9|1587.9|1586.7|0
1654574400000|2022-06-07 04:00:00|||||||||4
1654574420000|2022-06-07 04:00:20|1588.2|1587|1588.2|1587|1588.2|1587|1588.2|1587|0
1654574440000|2022-06-07 04:00:40|1588.3|1587.1|1588.2|1587|1588.4|1587.2|1588.2|1587|2
1654574450000|2022-06-07 04:00:50|1588.1|1586.9|1588.1|1586.9|1588.2|1587|1588.1|1586.9|0
1654574510000|2022-06-07 04:01:50|||||||||2
1654574520000|2022-06-07 04:02:00|1588|1586.8|1587.8|1586.6|1588|1586.8|1587.8|1586.6|1
1654574530000|2022-06-07 04:02:10|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|1
1654574540000|2022-06-07 04:02:20|1587.9|1586.7|1588|1586.8|1588|1586.8|1587.9|1586.7|2
1654574550000|2022-06-07 04:02:30|1587.9|1586.7|1588|1586.8|1588|1586.8|1587.9|1586.7|0
1654574560000|2022-06-07 04:02:40|1587.9|1586.7|1588|1586.8|1588|1586.8|1587.9|1586.7|0
1654574570000|2022-06-07 04:02:50|1588.1|1586.9|1588|1586.8|1588.1|1586.9|1588|1586.8|0
1654574590000|2022-06-07 04:03:10|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|0
1654574600000|2022-06-07 04:03:20|1588|1586.8|1588|1586.8|1588|1586.8|1588|1586.8|0
1654574640000|2022-06-07 04:04:00|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|0
1654574650000|2022-06-07 04:04:10|||||||||2
1654574700000|2022-06-07 04:05:00|||||||||1
1654574750000|2022-06-07 04:05:50|1588.3|1587.1|1588.3|1587.1|1588.3|1587.1|1588.3|1587.1|1
1654574760000|2022-06-07 04:06:00|||||||||1
1654574850000|2022-06-07 04:07:30|1588.9|1587.7|1588.9|1587.7|1588.9|1587.7|1588.9|1587.7|30
1654574880000|2022-06-07 04:08:00|1589|1587.8|1589|1587.8|1589|1587.8|1589|1587.8|1
1654574910000|2022-06-07 04:08:30|1588.8|1587.6|1588.9|1587.7|1588.9|1587.7|1588.8|1587.6|2
1654575000000|2022-06-07 04:10:00|1588.8|1587.6|1588.8|1587.6|1588.8|1587.6|1588.8|1587.6|0
1654575030000|2022-06-07 04:10:30|1588.7|1587.5|1588.7|1587.5|1588.7|1587.5|1588.7|1587.5|0
1654575050000|2022-06-07 04:10:50|1588.8|1587.6|1588.8|1587.6|1588.8|1587.6|1588.8|1587.6|1
1654575060000|2022-06-07 04:11:00|1588.7|1587.5|1588.8|1587.6|1588.8|1587.6|1588.7|1587.5|1
1654575070000|2022-06-07 04:11:10|1588.7|1587.5|1588.7|1587.5|1588.7|1587.5|1588.7|1587.5|0
1654575080000|2022-06-07 04:11:20|1588.8|1587.6|1588.7|1587.5|1588.8|1587.6|1588.7|1587.5|0
1654575110000|2022-06-07 04:11:50|1588.8|1587.6|1588.7|1587.5|1588.8|1587.6|1588.7|1587.5|0
1654575120000|2022-06-07 04:12:00|1588.8|1587.6|1588.8|1587.6|1588.8|1587.6|1588.8|1587.6|0
1654575130000|2022-06-07 04:12:10|1588.9|1587.7|1588.9|1587.7|1588.9|1587.7|1588.9|1587.7|0
1654575170000|2022-06-07 04:12:50|||||||||2
1654575190000|2022-06-07 04:13:10|1588.8|1587.6|1588.8|1587.6|1588.8|1587.6|1588.8|1587.6|0
1654575200000|2022-06-07 04:13:20|1588.9|1587.7|1588.9|1587.7|1588.9|1587.7|1588.9|1587.7|0
1654575210000|2022-06-07 04:13:30|1588.8|1587.6|1588.8|1587.6|1588.8|1587.6|1588.8|1587.6|0
1654575220000|2022-06-07 04:13:40|1588.7|1587.5|1588.7|1587.5|1588.7|1587.5|1588.7|1587.5|0
1654575260000|2022-06-07 04:14:20|||||||||2
1654575300000|2022-06-07 04:15:00|1588.8|1587.6|1588.8|1587.6|1588.8|1587.6|1588.8|1587.6|0
1654575310000|2022-06-07 04:15:10|1588.7|1587.5|1588.7|1587.5|1588.8|1587.6|1588.7|1587.5|1
1654575380000|2022-06-07 04:16:20|||||||||1
1654575390000|2022-06-07 04:16:30|1588.9|1587.7|1589.1|1587.9|1589.1|1587.9|1588.9|1587.7|8
1654575410000|2022-06-07 04:16:50|1588.9|1587.7|1588.9|1587.7|1588.9|1587.7|1588.9|1587.7|3
1654575420000|2022-06-07 04:17:00|1589|1587.8|1588.7|1587.5|1589.2|1588|1588.7|1587.5|7
1654575430000|2022-06-07 04:17:10|1588.9|1587.7|1588.9|1587.7|1588.9|1587.7|1588.9|1587.7|30
1654575450000|2022-06-07 04:17:30|||||||||1
1654575460000|2022-06-07 04:17:40|||||||||1
1654575600000|2022-06-07 04:20:00|1588.8|1587.6|1588.8|1587.6|1588.8|1587.6|1588.7|1587.5|1
1654575630000|2022-06-07 04:20:30|||||||||1
1654575640000|2022-06-07 04:20:40|1588.9|1587.7|1589.1|1587.9|1589.1|1587.9|1588.9|1587.7|1
1654575690000|2022-06-07 04:21:30|1589.2|1588|1589.2|1588|1589.2|1588|1589.2|1588|0
1654575700000|2022-06-07 04:21:40|||||||||1
1654575830000|2022-06-07 04:23:50|||||||||2
1654575840000|2022-06-07 04:24:00|1589.4|1588.2|1589.4|1588.2|1589.4|1588.2|1589.4|1588.2|0
1654576010000|2022-06-07 04:26:50|||||||||1
1654576070000|2022-06-07 04:27:50|||||||||2
1654576130000|2022-06-07 04:28:50|1589.3|1588.1|1589.3|1588.1|1589.3|1588.1|1589.3|1588.1|1
1654576140000|2022-06-07 04:29:00|1588.9|1587.7|1588.9|1587.7|1588.9|1587.7|1588.9|1587.7|1
1654576160000|2022-06-07 04:29:20|1588.8|1587.6|1588.6|1587.4|1588.8|1587.6|1588.6|1587.4|2
1654576170000|2022-06-07 04:29:30|1588.5|1587.3|1588.5|1587.3|1588.5|1587.3|1588.5|1587.3|0
1654576190000|2022-06-07 04:29:50|1587.9|1586.7|1587.8|1586.6|1587.9|1586.7|1587.6|1586.4|17
1654576200000|2022-06-07 04:30:00|1587.9|1586.7|1587.9|1586.7|1588.1|1586.9|1587.9|1586.7|13
1654576210000|2022-06-07 04:30:10|1588.1|1586.9|1588.2|1587|1588.2|1587|1588.1|1586.9|1
1654576240000|2022-06-07 04:30:40|1588.3|1587.1|1588.1|1586.9|1588.4|1587.2|1588.1|1586.9|3
1654576250000|2022-06-07 04:30:50|1588.2|1587|1588.2|1587|1588.2|1587|1588.2|1587|1
1654576260000|2022-06-07 04:31:00|1588.1|1586.9|1588.2|1587|1588.2|1587|1588.1|1586.9|0
1654576270000|2022-06-07 04:31:10|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|0
1654576310000|2022-06-07 04:31:50|1588|1586.8|1587.9|1586.7|1588|1586.8|1587.7|1586.5|4
1654576320000|2022-06-07 04:32:00|1587.6|1586.4|1587.6|1586.4|1587.7|1586.5|1587.6|1586.4|10
1654576330000|2022-06-07 04:32:10|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|9
1654576410000|2022-06-07 04:33:30|||||||||1
1654576420000|2022-06-07 04:33:40|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|1
1654576430000|2022-06-07 04:33:50|||||||||1
1654576450000|2022-06-07 04:34:10|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|1
1654576490000|2022-06-07 04:34:50|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|1
1654576500000|2022-06-07 04:35:00|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|1
1654576560000|2022-06-07 04:36:00|1588.2|1587|1588.1|1586.9|1588.2|1587|1588.1|1586.9|1
1654576610000|2022-06-07 04:36:50|1588|1586.8|1588|1586.8|1588.1|1586.9|1588|1586.8|1
1654576670000|2022-06-07 04:37:50|1587.9|1586.7|1588.4|1587.2|1588.4|1587.2|1587.9|1586.7|22
1654576680000|2022-06-07 04:38:00|1588.3|1587.1|1588.4|1587.2|1588.4|1587.2|1588.3|1587.1|1
1654576690000|2022-06-07 04:38:10|1588.1|1586.9|1588.2|1587|1588.2|1587|1588.1|1586.9|1
1654576740000|2022-06-07 04:39:00|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|0
1654576780000|2022-06-07 04:39:40|||||||||1
1654576800000|2022-06-07 04:40:00|||||||||1
1654576850000|2022-06-07 04:40:50|1588.2|1587|1588.1|1586.9|1588.2|1587|1588.1|1586.9|1
1654576860000|2022-06-07 04:41:00|1588|1586.8|1588|1586.8|1588|1586.8|1588|1586.8|1
1654576880000|2022-06-07 04:41:20|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|1
1654576910000|2022-06-07 04:41:50|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|7
1654576920000|2022-06-07 04:42:00|1588.2|1587|1588.3|1587.1|1588.3|1587.1|1588.2|1587|1
1654576980000|2022-06-07 04:43:00|1588.2|1587|1588.3|1587.1|1588.3|1587.1|1588.2|1587|0
1654577030000|2022-06-07 04:43:50|||||||||1
1654577040000|2022-06-07 04:44:00|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|1
1654577090000|2022-06-07 04:44:50|||||||||1
1654577100000|2022-06-07 04:45:00|1588.3|1587.1|1588.3|1587.1|1588.3|1587.1|1588.3|1587.1|0
1654577110000|2022-06-07 04:45:10|||||||||2
1654577170000|2022-06-07 04:46:10|||||||||1
1654577180000|2022-06-07 04:46:20|||||||||2
1654577190000|2022-06-07 04:46:30|1588|1586.8|1588|1586.8|1588|1586.8|1588|1586.8|3
1654577200000|2022-06-07 04:46:40|||||||||1
1654577220000|2022-06-07 04:47:00|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|0
1654577300000|2022-06-07 04:48:20|||||||||1
1654577310000|2022-06-07 04:48:30|1588|1586.8|1588.1|1586.9|1588.1|1586.9|1588|1586.8|1
1654577340000|2022-06-07 04:49:00|||||||||1
1654577380000|2022-06-07 04:49:40|1588|1586.8|1588|1586.8|1588|1586.8|1588|1586.8|0
1654577440000|2022-06-07 04:50:40|1588.3|1587.1|1588.3|1587.1|1588.4|1587.2|1588.3|1587.1|2
1654577520000|2022-06-07 04:52:00|1588.4|1587.2|1588.3|1587.1|1588.4|1587.2|1588.3|1587.1|0
1654577700000|2022-06-07 04:55:00|1588.2|1587|1588.3|1587.1|1588.3|1587.1|1588.2|1587|1
1654577760000|2022-06-07 04:56:00|1588.4|1587.2|1588.3|1587.1|1588.4|1587.2|1588.3|1587.1|0
1654577810000|2022-06-07 04:56:50|||||||||1
1654577820000|2022-06-07 04:57:00|1588.2|1587|1588.2|1587|1588.2|1587|1588.2|1587|0
1654577850000|2022-06-07 04:57:30|1588.3|1587.1|1588.4|1587.2|1588.4|1587.2|1588.3|1587.1|0
1654577870000|2022-06-07 04:57:50|1588.3|1587.1|1588.3|1587.1|1588.3|1587.1|1588.3|1587.1|1
1654577930000|2022-06-07 04:58:50|1588.2|1587|1588.3|1587.1|1588.3|1587.1|1588.2|1587|0
1654577950000|2022-06-07 04:59:10|1588.2|1587|1588.3|1587.1|1588.3|1587.1|1588.2|1587|0
1654577970000|2022-06-07 04:59:30|1588.2|1587|1588|1586.8|1588.2|1587|1588|1586.8|2
1654577980000|2022-06-07 04:59:40|1588.2|1587|1588.2|1587|1588.2|1587|1588.2|1587|2
1654578000000|2022-06-07 05:00:00|1588.4|1587.2|1587.7|1586.5|1588.4|1587.2|1587.7|1586.5|17
1654578210000|2022-06-07 05:03:30|1587.4|1586.2|1587.4|1586.2|1587.4|1586.2|1587.4|1586.2|3
1654578220000|2022-06-07 05:03:40|1587.3|1586.1|1587.4|1586.2|1587.4|1586.2|1587.3|1586.1|2
1654578250000|2022-06-07 05:04:10|1587.2|1586|1587.2|1586|1587.2|1586|1587.2|1586|0
1654578260000|2022-06-07 05:04:20|1587.3|1586.1|1587.3|1586.1|1587.3|1586.1|1587.3|1586.1|0
1654578270000|2022-06-07 05:04:30|1587.2|1586|1587.4|1586.2|1587.4|1586.2|1587.2|1586|1
1654578310000|2022-06-07 05:05:10|1587.3|1586.1|1587.2|1586|1587.3|1586.1|1587.2|1586|0
1654578320000|2022-06-07 05:05:20|||||||||1
1654578370000|2022-06-07 05:06:10|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|1
1654578380000|2022-06-07 05:06:20|1587.2|1586|1587|1585.8|1587.2|1586|1586.9|1585.7|0
1654578400000|2022-06-07 05:06:40|1587.1|1585.9|1587|1585.8|1587.1|1585.9|1586.9|1585.7|1
1654578430000|2022-06-07 05:07:10|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|0
1654578500000|2022-06-07 05:08:20|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|0
1654578510000|2022-06-07 05:08:30|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|1
1654578520000|2022-06-07 05:08:40|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|0
1654578540000|2022-06-07 05:09:00|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|0
1654578570000|2022-06-07 05:09:30|||||||||1
1654578680000|2022-06-07 05:11:20|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|3
1654578690000|2022-06-07 05:11:30|1586.7|1585.5|1587.3|1586.1|1587.3|1586.1|1586.7|1585.5|4
1654578700000|2022-06-07 05:11:40|1587.2|1586|1587.2|1586|1587.2|1586|1587.2|1586|1
1654578710000|2022-06-07 05:11:50|||||||||1
1654578720000|2022-06-07 05:12:00|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|1
1654578740000|2022-06-07 05:12:20|1587|1585.8|1587|1585.8|1587|1585.8|1587|1585.8|0
1654578760000|2022-06-07 05:12:40|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|0
1654578780000|2022-06-07 05:13:00|1587|1585.8|1586.9|1585.7|1587|1585.8|1586.8|1585.6|3
1654578790000|2022-06-07 05:13:10|1587|1585.8|1586.9|1585.7|1587.1|1585.9|1586.9|1585.7|2
1654578810000|2022-06-07 05:13:30|1586.8|1585.6|1586.5|1585.3|1586.8|1585.6|1586.5|1585.3|1
1654578840000|2022-06-07 05:14:00|1586.3|1585.1|1586.4|1585.2|1586.4|1585.2|1586.3|1585.1|5
1654578880000|2022-06-07 05:14:40|1586.5|1585.3|1586.6|1585.4|1586.6|1585.4|1586.5|1585.3|0
1654578910000|2022-06-07 05:15:10|1586.5|1585.3|1586.6|1585.4|1586.6|1585.4|1586.5|1585.3|0
1654578920000|2022-06-07 05:15:20|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|1
1654578950000|2022-06-07 05:15:50|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|0
1654578970000|2022-06-07 05:16:10|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|1586.2|1585|1
1654579010000|2022-06-07 05:16:50|1586.5|1585.3|1586.4|1585.2|1586.5|1585.3|1586.4|1585.2|6
1654579020000|2022-06-07 05:17:00|1586.3|1585.1|1586.3|1585.1|1586.4|1585.2|1586.2|1585|1
1654579060000|2022-06-07 05:17:40|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|0
1654579070000|2022-06-07 05:17:50|||||||||1
1654579110000|2022-06-07 05:18:30|||||||||1
1654579130000|2022-06-07 05:18:50|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|1
1654579140000|2022-06-07 05:19:00|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|1
1654579180000|2022-06-07 05:19:40|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|5
1654579200000|2022-06-07 05:20:00|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|0
1654579280000|2022-06-07 05:21:20|1586.2|1585|1586.2|1585|1586.2|1585|1586.2|1585|6
1654579290000|2022-06-07 05:21:30|1586|1584.8|1585.7|1584.5|1586|1584.8|1585.7|1584.5|10
1654579300000|2022-06-07 05:21:40|1585.6|1584.4|1585.7|1584.5|1585.8|1584.6|1585.6|1584.4|81
1654579320000|2022-06-07 05:22:00|1585.6|1584.4|1585.6|1584.4|1585.6|1584.4|1585.6|1584.4|2
1654579370000|2022-06-07 05:22:50|1585.5|1584.3|1585.6|1584.4|1585.6|1584.4|1585.5|1584.3|1
1654579410000|2022-06-07 05:23:30|||||||||1
1654579420000|2022-06-07 05:23:40|1585.5|1584.3|1585.6|1584.4|1585.6|1584.4|1585.5|1584.3|1
1654579430000|2022-06-07 05:23:50|1585.9|1584.7|1586|1584.8|1586|1584.8|1585.9|1584.7|6
1654579480000|2022-06-07 05:24:40|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|0
1654579500000|2022-06-07 05:25:00|1586|1584.8|1586|1584.8|1586|1584.8|1586|1584.8|0
1654579530000|2022-06-07 05:25:30|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|0
1654579540000|2022-06-07 05:25:40|1585.8|1584.6|1585.8|1584.6|1585.8|1584.6|1585.8|1584.6|1
1654579560000|2022-06-07 05:26:00|1585.7|1584.5|1585.7|1584.5|1585.8|1584.6|1585.7|1584.5|7
1654579580000|2022-06-07 05:26:20|1586|1584.8|1586|1584.8|1586|1584.8|1585.7|1584.5|0
1654579590000|2022-06-07 05:26:30|||||||||1
1654579620000|2022-06-07 05:27:00|1585.8|1584.6|1586|1584.8|1586|1584.8|1585.7|1584.5|1
1654579630000|2022-06-07 05:27:10|1585.7|1584.5|1585.7|1584.5|1585.7|1584.5|1585.7|1584.5|1
1654579640000|2022-06-07 05:27:20|1585.8|1584.6|1586|1584.8|1586|1584.8|1585.8|1584.6|0
1654579650000|2022-06-07 05:27:30|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|16
1654579660000|2022-06-07 05:27:40|1586|1584.8|1586|1584.8|1586|1584.8|1585.9|1584.7|1
1654579670000|2022-06-07 05:27:50|||||||||17
1654579680000|2022-06-07 05:28:00|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|1
1654579720000|2022-06-07 05:28:40|||||||||2
1654579730000|2022-06-07 05:28:50|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|3
1654579740000|2022-06-07 05:29:00|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|0
1654579750000|2022-06-07 05:29:10|1586.4|1585.2|1586.2|1585|1586.4|1585.2|1586.2|1585|4
1654579760000|2022-06-07 05:29:20|1586.1|1584.9|1585.9|1584.7|1586.1|1584.9|1585.9|1584.7|11
1654579800000|2022-06-07 05:30:00|1585.7|1584.5|1585.7|1584.5|1585.9|1584.7|1585.5|1584.3|1
1654579810000|2022-06-07 05:30:10|1585.8|1584.6|1586|1584.8|1586|1584.8|1585.7|1584.5|4
1654579830000|2022-06-07 05:30:30|1586.3|1585.1|1586.2|1585|1586.5|1585.3|1586.2|1585|5
1654579840000|2022-06-07 05:30:40|1586.4|1585.2|1586.8|1585.6|1586.8|1585.6|1586.4|1585.2|0
1654579850000|2022-06-07 05:30:50|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|1
1654579860000|2022-06-07 05:31:00|1586.8|1585.6|1586.9|1585.7|1586.9|1585.7|1586.8|1585.6|0
1654579880000|2022-06-07 05:31:20|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|0
1654579890000|2022-06-07 05:31:30|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|0
1654579900000|2022-06-07 05:31:40|1587|1585.8|1587|1585.8|1587.1|1585.9|1587|1585.8|1
1654579910000|2022-06-07 05:31:50|1587.1|1585.9|1586.7|1585.5|1587.1|1585.9|1586.7|1585.5|7
1654579920000|2022-06-07 05:32:00|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|1
1654579940000|2022-06-07 05:32:20|1586.8|1585.6|1586.9|1585.7|1586.9|1585.7|1586.8|1585.6|0
1654579980000|2022-06-07 05:33:00|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|1586.6|1585.4|2
1654579990000|2022-06-07 05:33:10|1586.9|1585.7|1586.9|1585.7|1587|1585.8|1586.9|1585.7|6
1654580000000|2022-06-07 05:33:20|1587.2|1586|1588|1586.8|1588|1586.8|1587.2|1586|37
1654580010000|2022-06-07 05:33:30|1588.1|1586.9|1588|1586.8|1588.2|1587|1588|1586.8|4
1654580020000|2022-06-07 05:33:40|1587.9|1586.7|1587.9|1586.7|1588|1586.8|1587.9|1586.7|1
1654580030000|2022-06-07 05:33:50|1588|1586.8|1588|1586.8|1588|1586.8|1588|1586.8|1
1654580040000|2022-06-07 05:34:00|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|0
1654580050000|2022-06-07 05:34:10|||||||||1
1654580060000|2022-06-07 05:34:20|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|0
1654580070000|2022-06-07 05:34:30|1587.9|1586.7|1588|1586.8|1588|1586.8|1587.9|1586.7|0
1654580080000|2022-06-07 05:34:40|1587.9|1586.7|1587.9|1586.7|1588|1586.8|1587.9|1586.7|0
1654580100000|2022-06-07 05:35:00|1588|1586.8|1588.1|1586.9|1588.1|1586.9|1588|1586.8|0
1654580110000|2022-06-07 05:35:10|1588.2|1587|1588.2|1587|1588.2|1587|1588.2|1587|3
1654580120000|2022-06-07 05:35:20|||||||||1
1654580150000|2022-06-07 05:35:50|1588.9|1587.7|1588.9|1587.7|1588.9|1587.7|1588.9|1587.7|4
1654580160000|2022-06-07 05:36:00|1588.8|1587.6|1589.1|1587.9|1589.1|1587.9|1588.8|1587.6|3
1654580170000|2022-06-07 05:36:10|1589|1587.8|1589|1587.8|1589|1587.8|1589|1587.8|2
1654580180000|2022-06-07 05:36:20|1589.1|1587.9|1589.1|1587.9|1589.1|1587.9|1589.1|1587.9|0
1654580200000|2022-06-07 05:36:40|1589.2|1588|1589.3|1588.1|1589.3|1588.1|1589.2|1588|10
1654580210000|2022-06-07 05:36:50|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|3
1654580220000|2022-06-07 05:37:00|1589.5|1588.3|1589.6|1588.4|1589.6|1588.4|1589.5|1588.3|0
1654580230000|2022-06-07 05:37:10|1589.5|1588.3|1589.5|1588.3|1589.5|1588.3|1589.5|1588.3|1
1654580240000|2022-06-07 05:37:20|1589.4|1588.2|1589.3|1588.1|1589.4|1588.2|1589.3|1588.1|1
1654580260000|2022-06-07 05:37:40|1589.2|1588|1589.2|1588|1589.3|1588.1|1589.2|1588|0
1654580280000|2022-06-07 05:38:00|1589.3|1588.1|1589.3|1588.1|1589.4|1588.2|1589.3|1588.1|0
1654580290000|2022-06-07 05:38:10|1589.2|1588|1589.2|1588|1589.2|1588|1589.2|1588|0
1654580310000|2022-06-07 05:38:30|1588.9|1587.7|1588.8|1587.6|1588.9|1587.7|1588.8|1587.6|3
1654580320000|2022-06-07 05:38:40|1588.7|1587.5|1588.7|1587.5|1588.7|1587.5|1588.7|1587.5|1
1654580330000|2022-06-07 05:38:50|1588.9|1587.7|1588.9|1587.7|1588.9|1587.7|1588.9|1587.7|4
1654580340000|2022-06-07 05:39:00|1589.3|1588.1|1589.3|1588.1|1589.3|1588.1|1589.3|1588.1|7
1654580380000|2022-06-07 05:39:40|1589|1587.8|1589|1587.8|1589|1587.8|1589|1587.8|19
1654580390000|2022-06-07 05:39:50|1588.8|1587.6|1588.7|1587.5|1588.8|1587.6|1588.7|1587.5|2
1654580400000|2022-06-07 05:40:00|1588.6|1587.4|1588.7|1587.5|1588.7|1587.5|1588.6|1587.4|4
1654580410000|2022-06-07 05:40:10|||||||||2
1654580420000|2022-06-07 05:40:20|1588.5|1587.3|1589.3|1588.1|1589.3|1588.1|1588.4|1587.2|8
1654580430000|2022-06-07 05:40:30|1589.4|1588.2|1589.5|1588.3|1589.5|1588.3|1589.4|1588.2|0
1654580440000|2022-06-07 05:40:40|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|1589.5|1588.3|1
1654580450000|2022-06-07 05:40:50|1589.7|1588.5|1589.6|1588.4|1589.7|1588.5|1589.6|1588.4|0
1654580470000|2022-06-07 05:41:10|1589.7|1588.5|1590|1588.8|1590|1588.8|1589.7|1588.5|3
1654580480000|2022-06-07 05:41:20|1590.1|1588.9|1590.2|1589|1590.2|1589|1590.1|1588.9|3
1654580490000|2022-06-07 05:41:30|1590|1588.8|1590|1588.8|1590|1588.8|1590|1588.8|14
1654580510000|2022-06-07 05:41:50|1589.9|1588.7|1589.9|1588.7|1589.9|1588.7|1589.9|1588.7|2
1654580530000|2022-06-07 05:42:10|1590|1588.8|1589.9|1588.7|1590|1588.8|1589.9|1588.7|1
1654580540000|2022-06-07 05:42:20|1589.8|1588.6|1589.9|1588.7|1589.9|1588.7|1589.8|1588.6|1
1654580550000|2022-06-07 05:42:30|1589.8|1588.6|1589.5|1588.3|1589.8|1588.6|1589.5|1588.3|0
1654580570000|2022-06-07 05:42:50|1589.6|1588.4|1589.5|1588.3|1589.6|1588.4|1589.5|1588.3|1
1654580580000|2022-06-07 05:43:00|1589.3|1588.1|1589.5|1588.3|1589.5|1588.3|1589.2|1588|9
1654580590000|2022-06-07 05:43:10|1589.6|1588.4|1589.8|1588.6|1589.8|1588.6|1589.6|1588.4|6
1654580600000|2022-06-07 05:43:20|1589.5|1588.3|1589.5|1588.3|1589.5|1588.3|1589.5|1588.3|2
1654580620000|2022-06-07 05:43:40|1589.4|1588.2|1589.4|1588.2|1589.5|1588.3|1589.3|1588.1|3
1654580640000|2022-06-07 05:44:00|1589.5|1588.3|1589.5|1588.3|1589.5|1588.3|1589.5|1588.3|2
1654580660000|2022-06-07 05:44:20|||||||||1
1654580670000|2022-06-07 05:44:30|1589.6|1588.4|1589.5|1588.3|1589.6|1588.4|1589.5|1588.3|0
1654580690000|2022-06-07 05:44:50|1589.4|1588.2|1589.4|1588.2|1589.4|1588.2|1589.4|1588.2|1
1654580700000|2022-06-07 05:45:00|1589.3|1588.1|1589.2|1588|1589.3|1588.1|1589.2|1588|0
1654580720000|2022-06-07 05:45:20|1589|1587.8|1589|1587.8|1589|1587.8|1589|1587.8|3
1654580730000|2022-06-07 05:45:30|1589.2|1588|1589.2|1588|1589.2|1588|1589.2|1588|0
1654580740000|2022-06-07 05:45:40|1589|1587.8|1589|1587.8|1589|1587.8|1589|1587.8|0
1654580750000|2022-06-07 05:45:50|1589.2|1588|1589|1587.8|1589.3|1588.1|1589|1587.8|1
1654580760000|2022-06-07 05:46:00|1589.2|1588|1588.9|1587.7|1589.2|1588|1588.9|1587.7|1
1654580770000|2022-06-07 05:46:10|1588.5|1587.3|1588.5|1587.3|1588.5|1587.3|1588.5|1587.3|1
1654580800000|2022-06-07 05:46:40|1588.6|1587.4|1588.6|1587.4|1588.6|1587.4|1588.6|1587.4|1
1654580810000|2022-06-07 05:46:50|1589.5|1588.3|1589.3|1588.1|1589.5|1588.3|1589.2|1588|7
1654580820000|2022-06-07 05:47:00|1589.2|1588|1589.2|1588|1589.2|1588|1589.2|1588|1
1654580840000|2022-06-07 05:47:20|||||||||13
1654580850000|2022-06-07 05:47:30|1589|1587.8|1589|1587.8|1589|1587.8|1589|1587.8|4
1654580880000|2022-06-07 05:48:00|1588.7|1587.5|1588.5|1587.3|1588.7|1587.5|1588.5|1587.3|6
1654580890000|2022-06-07 05:48:10|1588.6|1587.4|1588.5|1587.3|1588.6|1587.4|1588.5|1587.3|1
1654580900000|2022-06-07 05:48:20|1588.6|1587.4|1588.7|1587.5|1588.7|1587.5|1588.6|1587.4|0
1654580930000|2022-06-07 05:48:50|1589|1587.8|1589|1587.8|1589|1587.8|1589|1587.8|2
1654580940000|2022-06-07 05:49:00|1588.8|1587.6|1588.8|1587.6|1588.8|1587.6|1588.8|1587.6|1
1654581000000|2022-06-07 05:50:00|1588.7|1587.5|1588.3|1587.1|1588.7|1587.5|1588.3|1587.1|1
1654581020000|2022-06-07 05:50:20|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|24
1654581030000|2022-06-07 05:50:30|1588|1586.8|1588.3|1587.1|1588.3|1587.1|1588|1586.8|6
1654581060000|2022-06-07 05:51:00|1588.2|1587|1587.8|1586.6|1588.2|1587|1587.8|1586.6|4
1654581070000|2022-06-07 05:51:10|1587.7|1586.5|1587.9|1586.7|1587.9|1586.7|1587.6|1586.4|1
1654581080000|2022-06-07 05:51:20|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|0
1654581090000|2022-06-07 05:51:30|1587.9|1586.7|1588|1586.8|1588|1586.8|1587.9|1586.7|0
1654581100000|2022-06-07 05:51:40|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|1587.8|1586.6|0
1654581110000|2022-06-07 05:51:50|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|0
1654581120000|2022-06-07 05:52:00|1587.7|1586.5|1587.7|1586.5|1587.8|1586.6|1587.7|1586.5|0
1654581170000|2022-06-07 05:52:50|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|1
1654581190000|2022-06-07 05:53:10|1587.9|1586.7|1587.8|1586.6|1587.9|1586.7|1587.8|1586.6|1
1654581200000|2022-06-07 05:53:20|1587.9|1586.7|1588|1586.8|1588|1586.8|1587.9|1586.7|0
1654581220000|2022-06-07 05:53:40|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|1
1654581230000|2022-06-07 05:53:50|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|0
1654581240000|2022-06-07 05:54:00|1587.5|1586.3|1587.5|1586.3|1587.5|1586.3|1587.5|1586.3|0
1654581250000|2022-06-07 05:54:10|1587.4|1586.2|1587.7|1586.5|1587.7|1586.5|1587.4|1586.2|1
1654581290000|2022-06-07 05:54:50|1587.6|1586.4|1587.5|1586.3|1587.6|1586.4|1587.5|1586.3|1
1654581300000|2022-06-07 05:55:00|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|2
1654581310000|2022-06-07 05:55:10|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|0
1654581320000|2022-06-07 05:55:20|1587.8|1586.6|1588|1586.8|1588.3|1587.1|1587.8|1586.6|5
1654581330000|2022-06-07 05:55:30|1588.2|1587|1588.2|1587|1588.2|1587|1588.1|1586.9|2
1654581340000|2022-06-07 05:55:40|1588.3|1587.1|1588.3|1587.1|1588.3|1587.1|1588.3|1587.1|0
1654581370000|2022-06-07 05:56:10|1588.2|1587|1588.2|1587|1588.2|1587|1588.1|1586.9|1
1654581390000|2022-06-07 05:56:30|1588.1|1586.9|1588|1586.8|1588.1|1586.9|1588|1586.8|0
1654581400000|2022-06-07 05:56:40|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|0
1654581410000|2022-06-07 05:56:50|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|0
1654581440000|2022-06-07 05:57:20|1587.7|1586.5|1587.5|1586.3|1587.7|1586.5|1587.5|1586.3|0
1654581450000|2022-06-07 05:57:30|1587.7|1586.5|1587.9|1586.7|1588.3|1587.1|1587.7|1586.5|13
1654581460000|2022-06-07 05:57:40|1587.8|1586.6|1587.7|1586.5|1587.8|1586.6|1587.7|1586.5|0
1654581480000|2022-06-07 05:58:00|1587.5|1586.3|1587.3|1586.1|1587.5|1586.3|1587.3|1586.1|0
1654581500000|2022-06-07 05:58:20|||||||||2
1654581510000|2022-06-07 05:58:30|1587.5|1586.3|1588|1586.8|1588|1586.8|1587.4|1586.2|52
1654581520000|2022-06-07 05:58:40|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|2
1654581540000|2022-06-07 05:59:00|1588|1586.8|1588|1586.8|1588|1586.8|1588|1586.8|0
1654581550000|2022-06-07 05:59:10|1587.9|1586.7|1588|1586.8|1588|1586.8|1587.9|1586.7|0
1654581590000|2022-06-07 05:59:50|1588.1|1586.9|1588.3|1587.1|1588.3|1587.1|1588.1|1586.9|7
1654581600000|2022-06-07 06:00:00|1588.5|1587.3|1588.4|1587.2|1588.5|1587.3|1588.4|1587.2|5
1654581610000|2022-06-07 06:00:10|1588.3|1587.1|1589|1587.8|1589|1587.8|1588.3|1587.1|4
1654581620000|2022-06-07 06:00:20|1589.2|1588|1588.7|1587.5|1589.2|1588|1588.7|1587.5|2
1654581640000|2022-06-07 06:00:40|1588.6|1587.4|1587.9|1586.7|1588.6|1587.4|1587.9|1586.7|20
1654581650000|2022-06-07 06:00:50|1588|1586.8|1588.1|1586.9|1588.1|1586.9|1587.9|1586.7|5
1654581660000|2022-06-07 06:01:00|1587.9|1586.7|1587.8|1586.6|1587.9|1586.7|1587.8|1586.6|1
1654581680000|2022-06-07 06:01:20|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|1587.8|1586.6|1
1654581720000|2022-06-07 06:02:00|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|1
1654581750000|2022-06-07 06:02:30|1587.3|1586.1|1587.4|1586.2|1587.4|1586.2|1587|1585.8|2
1654581760000|2022-06-07 06:02:40|1587.3|1586.1|1587.3|1586.1|1587.3|1586.1|1587.3|1586.1|0
1654581770000|2022-06-07 06:02:50|1587.5|1586.3|1587.7|1586.5|1587.8|1586.6|1587.5|1586.3|2
1654581780000|2022-06-07 06:03:00|1587.6|1586.4|1587.4|1586.2|1587.6|1586.4|1587.4|1586.2|1
1654581790000|2022-06-07 06:03:10|1587.3|1586.1|1587.3|1586.1|1587.3|1586.1|1587.3|1586.1|0
1654581800000|2022-06-07 06:03:20|1588|1586.8|1588.1|1586.9|1588.1|1586.9|1588|1586.8|7
1654581810000|2022-06-07 06:03:30|1588|1586.8|1588|1586.8|1588|1586.8|1588|1586.8|0
1654581840000|2022-06-07 06:04:00|||||||||1
1654581850000|2022-06-07 06:04:10|||||||||4
1654581860000|2022-06-07 06:04:20|1587.7|1586.5|1587.4|1586.2|1587.7|1586.5|1587.4|1586.2|21
1654581870000|2022-06-07 06:04:30|1587.3|1586.1|1587.2|1586|1587.3|1586.1|1587.2|1586|1
1654581880000|2022-06-07 06:04:40|1587.3|1586.1|1587.9|1586.7|1588|1586.8|1587.3|1586.1|13
1654581890000|2022-06-07 06:04:50|1588.1|1586.9|1588.5|1587.3|1588.7|1587.5|1588.1|1586.9|10
1654581900000|2022-06-07 06:05:00|1588.6|1587.4|1588.9|1587.7|1588.9|1587.7|1588.6|1587.4|1
1654581910000|2022-06-07 06:05:10|1588.8|1587.6|1588.8|1587.6|1588.8|1587.6|1588.8|1587.6|0
1654581920000|2022-06-07 06:05:20|1588.9|1587.7|1588.9|1587.7|1588.9|1587.7|1588.9|1587.7|0
1654581930000|2022-06-07 06:05:30|1588.8|1587.6|1588.9|1587.7|1588.9|1587.7|1588.8|1587.6|0
1654581950000|2022-06-07 06:05:50|1588.8|1587.6|1589|1587.8|1589|1587.8|1588.8|1587.6|1
1654581960000|2022-06-07 06:06:00|1588.8|1587.6|1588.7|1587.5|1589|1587.8|1588.7|1587.5|1
1654581970000|2022-06-07 06:06:10|1588.2|1587|1588.2|1587|1588.2|1587|1588.2|1587|13
1654581990000|2022-06-07 06:06:30|1588.7|1587.5|1588.7|1587.5|1588.7|1587.5|1588.7|1587.5|11
1654582000000|2022-06-07 06:06:40|||||||||2
1654582010000|2022-06-07 06:06:50|||||||||2
1654582020000|2022-06-07 06:07:00|1588.8|1587.6|1589.1|1587.9|1589.1|1587.9|1588.8|1587.6|5
1654582030000|2022-06-07 06:07:10|1589.2|1588|1589.3|1588.1|1589.3|1588.1|1589.2|1588|3
1654582040000|2022-06-07 06:07:20|1589.4|1588.2|1589.4|1588.2|1589.4|1588.2|1589.3|1588.1|11
1654582060000|2022-06-07 06:07:40|1589.5|1588.3|1589.5|1588.3|1589.5|1588.3|1589.5|1588.3|0
1654582070000|2022-06-07 06:07:50|1589.4|1588.2|1589.5|1588.3|1589.5|1588.3|1589.4|1588.2|0
1654582080000|2022-06-07 06:08:00|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|1589.4|1588.2|2
1654582090000|2022-06-07 06:08:10|||||||||1
1654582110000|2022-06-07 06:08:30|1589.7|1588.5|1589.7|1588.5|1589.7|1588.5|1589.7|1588.5|4
1654582120000|2022-06-07 06:08:40|1589.8|1588.6|1589.8|1588.6|1589.8|1588.6|1589.8|1588.6|3
1654582130000|2022-06-07 06:08:50|1589.9|1588.7|1589.9|1588.7|1589.9|1588.7|1589.9|1588.7|5
1654582170000|2022-06-07 06:09:30|1590|1588.8|1590.1|1588.9|1590.1|1588.9|1590|1588.8|1
1654582180000|2022-06-07 06:09:40|1589.9|1588.7|1589.8|1588.6|1589.9|1588.7|1589.8|1588.6|0
1654582210000|2022-06-07 06:10:10|1589.7|1588.5|1589.7|1588.5|1589.7|1588.5|1589.7|1588.5|1
1654582240000|2022-06-07 06:10:40|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|1
1654582270000|2022-06-07 06:11:10|1589.4|1588.2|1589.4|1588.2|1589.4|1588.2|1589.4|1588.2|0
1654582300000|2022-06-07 06:11:40|1589.7|1588.5|1589.7|1588.5|1589.7|1588.5|1589.7|1588.5|2
1654582320000|2022-06-07 06:12:00|1589.8|1588.6|1589.8|1588.6|1589.8|1588.6|1589.8|1588.6|22
1654582330000|2022-06-07 06:12:10|1589.7|1588.5|1589.7|1588.5|1589.7|1588.5|1589.7|1588.5|0
1654582360000|2022-06-07 06:12:40|1589.6|1588.4|1589.4|1588.2|1589.6|1588.4|1589.4|1588.2|2
1654582380000|2022-06-07 06:13:00|1589.5|1588.3|1589.5|1588.3|1589.5|1588.3|1589.5|1588.3|0
1654582440000|2022-06-07 06:14:00|1589.4|1588.2|1589.4|1588.2|1589.4|1588.2|1589.4|1588.2|0
1654582450000|2022-06-07 06:14:10|1589.5|1588.3|1589.5|1588.3|1589.5|1588.3|1589.5|1588.3|2
1654582470000|2022-06-07 06:14:30|1589.7|1588.5|1589.7|1588.5|1589.7|1588.5|1589.7|1588.5|5
1654582480000|2022-06-07 06:14:40|1589.6|1588.4|1589.7|1588.5|1589.7|1588.5|1589.6|1588.4|3
1654582520000|2022-06-07 06:15:20|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|0
1654582530000|2022-06-07 06:15:30|1589.7|1588.5|1589.7|1588.5|1589.7|1588.5|1589.7|1588.5|0
1654582550000|2022-06-07 06:15:50|1589.9|1588.7|1589.9|1588.7|1589.9|1588.7|1589.9|1588.7|18
1654582560000|2022-06-07 06:16:00|1590.2|1589|1590|1588.8|1590.2|1589|1590|1588.8|8
1654582600000|2022-06-07 06:16:40|1589.9|1588.7|1590|1588.8|1590|1588.8|1589.9|1588.7|2
1654582620000|2022-06-07 06:17:00|1589.9|1588.7|1589.7|1588.5|1589.9|1588.7|1589.7|1588.5|0
1654582630000|2022-06-07 06:17:10|1589.6|1588.4|1589.7|1588.5|1589.7|1588.5|1589.6|1588.4|0
1654582640000|2022-06-07 06:17:20|1589.9|1588.7|1589.7|1588.5|1589.9|1588.7|1589.7|1588.5|0
1654582660000|2022-06-07 06:17:40|1589.8|1588.6|1589.8|1588.6|1589.8|1588.6|1589.8|1588.6|0
1654582670000|2022-06-07 06:17:50|1589.7|1588.5|1589.7|1588.5|1589.7|1588.5|1589.7|1588.5|0
1654582680000|2022-06-07 06:18:00|1589.8|1588.6|1590.1|1588.9|1590.1|1588.9|1589.8|1588.6|4
1654582690000|2022-06-07 06:18:10|||||||||2
1654582730000|2022-06-07 06:18:50|1590|1588.8|1590|1588.8|1590|1588.8|1590|1588.8|0
1654582740000|2022-06-07 06:19:00|||||||||2
1654582750000|2022-06-07 06:19:10|1590.1|1588.9|1590.1|1588.9|1590.1|1588.9|1590.1|1588.9|3
1654582780000|2022-06-07 06:19:40|1590.2|1589|1590.1|1588.9|1590.2|1589|1590.1|1588.9|1
1654582800000|2022-06-07 06:20:00|1590.2|1589|1590.2|1589|1590.2|1589|1590.2|1589|0
1654582810000|2022-06-07 06:20:10|1590.4|1589.2|1590.7|1589.5|1590.7|1589.5|1590.4|1589.2|9
1654582820000|2022-06-07 06:20:20|1590.6|1589.4|1590.7|1589.5|1590.7|1589.5|1590.6|1589.4|3
1654582840000|2022-06-07 06:20:40|1590.6|1589.4|1590.6|1589.4|1590.6|1589.4|1590.6|1589.4|0
1654582850000|2022-06-07 06:20:50|||||||||2
1654582860000|2022-06-07 06:21:00|1590.5|1589.3|1590.5|1589.3|1590.5|1589.3|1590.5|1589.3|1
1654582890000|2022-06-07 06:21:30|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|1
1654582940000|2022-06-07 06:22:20|1590.7|1589.5|1590.7|1589.5|1590.7|1589.5|1590.7|1589.5|0
1654582980000|2022-06-07 06:23:00|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|1
1654582990000|2022-06-07 06:23:10|1591.3|1590.1|1591.3|1590.1|1591.3|1590.1|1591.2|1590|71
1654583000000|2022-06-07 06:23:20|1591.2|1590|1591|1589.8|1591.3|1590.1|1591|1589.8|1
1654583030000|2022-06-07 06:23:50|1590.9|1589.7|1590.9|1589.7|1590.9|1589.7|1590.9|1589.7|0
1654583040000|2022-06-07 06:24:00|1590.8|1589.6|1591|1589.8|1591|1589.8|1590.8|1589.6|0
1654583060000|2022-06-07 06:24:20|1591.1|1589.9|1591|1589.8|1591.1|1589.9|1591|1589.8|2
1654583080000|2022-06-07 06:24:40|||||||||1
1654583090000|2022-06-07 06:24:50|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|1
1654583100000|2022-06-07 06:25:00|1590.9|1589.7|1591|1589.8|1591|1589.8|1590.9|1589.7|1
1654583110000|2022-06-07 06:25:10|1591.2|1590|1590.9|1589.7|1591.3|1590.1|1590.8|1589.6|1
1654583140000|2022-06-07 06:25:40|1591|1589.8|1591|1589.8|1591|1589.8|1591|1589.8|1
1654583160000|2022-06-07 06:26:00|1590.9|1589.7|1590.7|1589.5|1590.9|1589.7|1590.7|1589.5|0
1654583210000|2022-06-07 06:26:50|1590.6|1589.4|1590.7|1589.5|1590.7|1589.5|1590.6|1589.4|1
1654583220000|2022-06-07 06:27:00|1590.8|1589.6|1591|1589.8|1591|1589.8|1590.8|1589.6|1
1654583230000|2022-06-07 06:27:10|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|0
1654583250000|2022-06-07 06:27:30|1590.9|1589.7|1590.9|1589.7|1590.9|1589.7|1590.9|1589.7|0
1654583260000|2022-06-07 06:27:40|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|0
1654583270000|2022-06-07 06:27:50|1591|1589.8|1591|1589.8|1591|1589.8|1591|1589.8|0
1654583280000|2022-06-07 06:28:00|1591.2|1590|1590.7|1589.5|1591.2|1590|1590.7|1589.5|9
1654583290000|2022-06-07 06:28:10|1590.6|1589.4|1590.7|1589.5|1590.7|1589.5|1590.6|1589.4|0
1654583300000|2022-06-07 06:28:20|1590.5|1589.3|1590.5|1589.3|1590.5|1589.3|1590.5|1589.3|3
1654583310000|2022-06-07 06:28:30|1590.4|1589.2|1590.2|1589|1590.4|1589.2|1590.2|1589|1
1654583320000|2022-06-07 06:28:40|1590|1588.8|1590|1588.8|1590|1588.8|1590|1588.8|0
1654583340000|2022-06-07 06:29:00|1590.1|1588.9|1590.1|1588.9|1590.1|1588.9|1590.1|1588.9|3
1654583370000|2022-06-07 06:29:30|1590|1588.8|1590|1588.8|1590|1588.8|1590|1588.8|0
1654583390000|2022-06-07 06:29:50|1589.9|1588.7|1589.9|1588.7|1589.9|1588.7|1589.9|1588.7|0
1654583400000|2022-06-07 06:30:00|1590|1588.8|1590.2|1589|1590.2|1589|1590|1588.8|4
1654583420000|2022-06-07 06:30:20|1590.1|1588.9|1590.2|1589|1590.2|1589|1590.1|1588.9|0
1654583450000|2022-06-07 06:30:50|1590.1|1588.9|1590.1|1588.9|1590.1|1588.9|1590.1|1588.9|0
1654583470000|2022-06-07 06:31:10|1590|1588.8|1590|1588.8|1590.1|1588.9|1590|1588.8|1
1654583520000|2022-06-07 06:32:00|1590.2|1589|1590.7|1589.5|1590.7|1589.5|1590.1|1588.9|5
1654583530000|2022-06-07 06:32:10|1590.6|1589.4|1590.4|1589.2|1590.6|1589.4|1590.3|1589.1|0
1654583540000|2022-06-07 06:32:20|1590.2|1589|1590.2|1589|1590.3|1589.1|1590.2|1589|0
1654583560000|2022-06-07 06:32:40|1590.3|1589.1|1590.4|1589.2|1590.4|1589.2|1590.3|1589.1|0
1654583590000|2022-06-07 06:33:10|1590.3|1589.1|1590.4|1589.2|1590.4|1589.2|1590.3|1589.1|2
1654583610000|2022-06-07 06:33:30|1590.3|1589.1|1590.3|1589.1|1590.3|1589.1|1590.3|1589.1|0
1654583620000|2022-06-07 06:33:40|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|0
1654583630000|2022-06-07 06:33:50|1590.5|1589.3|1590.7|1589.5|1590.7|1589.5|1590.5|1589.3|0
1654583640000|2022-06-07 06:34:00|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|0
1654583650000|2022-06-07 06:34:10|1590.6|1589.4|1590.6|1589.4|1590.6|1589.4|1590.6|1589.4|0
1654583660000|2022-06-07 06:34:20|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|2
1654583700000|2022-06-07 06:35:00|1590.5|1589.3|1590.2|1589|1590.5|1589.3|1590.1|1588.9|3
1654583710000|2022-06-07 06:35:10|1590.1|1588.9|1590.1|1588.9|1590.2|1589|1590.1|1588.9|0
1654583720000|2022-06-07 06:35:20|1590|1588.8|1590|1588.8|1590|1588.8|1590|1588.8|0
1654583730000|2022-06-07 06:35:30|1590.1|1588.9|1590.1|1588.9|1590.1|1588.9|1590|1588.8|5
1654583740000|2022-06-07 06:35:40|1590|1588.8|1590|1588.8|1590|1588.8|1590|1588.8|1
1654583760000|2022-06-07 06:36:00|1589.9|1588.7|1589.8|1588.6|1589.9|1588.7|1589.8|1588.6|0
1654583770000|2022-06-07 06:36:10|1589.9|1588.7|1589.9|1588.7|1589.9|1588.7|1589.9|1588.7|2
1654583780000|2022-06-07 06:36:20|1590|1588.8|1589.9|1588.7|1590|1588.8|1589.9|1588.7|0
1654583790000|2022-06-07 06:36:30|1589.8|1588.6|1589.8|1588.6|1589.8|1588.6|1589.8|1588.6|0
1654583800000|2022-06-07 06:36:40|1589.9|1588.7|1589.9|1588.7|1589.9|1588.7|1589.9|1588.7|0
1654583810000|2022-06-07 06:36:50|1590|1588.8|1590.2|1589|1590.2|1589|1590|1588.8|2
1654583820000|2022-06-07 06:37:00|1590.3|1589.1|1590.3|1589.1|1590.3|1589.1|1590.3|1589.1|0
1654583830000|2022-06-07 06:37:10|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|0
1654583860000|2022-06-07 06:37:40|1590.5|1589.3|1590.5|1589.3|1590.5|1589.3|1590.5|1589.3|5
1654583870000|2022-06-07 06:37:50|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|0
1654583890000|2022-06-07 06:38:10|1590.5|1589.3|1590.5|1589.3|1590.5|1589.3|1590.5|1589.3|0
1654583940000|2022-06-07 06:39:00|||||||||1
1654583950000|2022-06-07 06:39:10|1590.4|1589.2|1590.3|1589.1|1590.4|1589.2|1590.2|1589|1
1654583990000|2022-06-07 06:39:50|1590.5|1589.3|1590.5|1589.3|1590.7|1589.5|1590.5|1589.3|0
1654584000000|2022-06-07 06:40:00|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|1
1654584010000|2022-06-07 06:40:10|1590.1|1588.9|1589.7|1588.5|1590.1|1588.9|1589.7|1588.5|4
1654584020000|2022-06-07 06:40:20|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|1589.4|1588.2|2
1654584030000|2022-06-07 06:40:30|1589.7|1588.5|1589.6|1588.4|1589.7|1588.5|1589.6|1588.4|1
1654584040000|2022-06-07 06:40:40|1589.7|1588.5|1589.7|1588.5|1589.7|1588.5|1589.7|1588.5|2
1654584050000|2022-06-07 06:40:50|1589.8|1588.6|1589.8|1588.6|1589.8|1588.6|1589.8|1588.6|1
1654584070000|2022-06-07 06:41:10|1589.9|1588.7|1590.1|1588.9|1590.1|1588.9|1589.9|1588.7|6
1654584100000|2022-06-07 06:41:40|1590.2|1589|1590.2|1589|1590.3|1589.1|1590.2|1589|5
1654584110000|2022-06-07 06:41:50|||||||||1
1654584120000|2022-06-07 06:42:00|1590.1|1588.9|1590.1|1588.9|1590.1|1588.9|1590.1|1588.9|0
1654584130000|2022-06-07 06:42:10|1589.9|1588.7|1589.9|1588.7|1589.9|1588.7|1589.9|1588.7|6
1654584160000|2022-06-07 06:42:40|1590.2|1589|1590.2|1589|1590.2|1589|1590.2|1589|6
1654584170000|2022-06-07 06:42:50|1590.1|1588.9|1590.1|1588.9|1590.1|1588.9|1590.1|1588.9|0
1654584180000|2022-06-07 06:43:00|1589.9|1588.7|1589.7|1588.5|1589.9|1588.7|1589.7|1588.5|2
1654584190000|2022-06-07 06:43:10|1589.6|1588.4|1589.5|1588.3|1589.7|1588.5|1589.4|1588.2|0
1654584200000|2022-06-07 06:43:20|1589.4|1588.2|1589.4|1588.2|1589.4|1588.2|1589.4|1588.2|0
1654584210000|2022-06-07 06:43:30|1589.5|1588.3|1589.5|1588.3|1589.6|1588.4|1589.5|1588.3|0
1654584230000|2022-06-07 06:43:50|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|0
1654584240000|2022-06-07 06:44:00|1589.4|1588.2|1589.4|1588.2|1589.4|1588.2|1589.4|1588.2|0
1654584250000|2022-06-07 06:44:10|1589.2|1588|1589.2|1588|1589.2|1588|1589.2|1588|7
1654584270000|2022-06-07 06:44:30|1589.3|1588.1|1589.3|1588.1|1589.3|1588.1|1589.3|1588.1|0
1654584280000|2022-06-07 06:44:40|1589.5|1588.3|1589.5|1588.3|1589.5|1588.3|1589.5|1588.3|3
1654584300000|2022-06-07 06:45:00|1589.6|1588.4|1589.6|1588.4|1589.7|1588.5|1589.6|1588.4|1
1654584310000|2022-06-07 06:45:10|1589.8|1588.6|1590|1588.8|1590|1588.8|1589.8|1588.6|1
1654584340000|2022-06-07 06:45:40|1589.9|1588.7|1589.9|1588.7|1590|1588.8|1589.9|1588.7|0
1654584350000|2022-06-07 06:45:50|||||||||8
1654584360000|2022-06-07 06:46:00|1590|1588.8|1590|1588.8|1590|1588.8|1590|1588.8|0
1654584370000|2022-06-07 06:46:10|1590.1|1588.9|1590.2|1589|1590.2|1589|1590.1|1588.9|15
1654584380000|2022-06-07 06:46:20|1590.1|1588.9|1590.2|1589|1590.2|1589|1590.1|1588.9|0
1654584400000|2022-06-07 06:46:40|1590.1|1588.9|1590.1|1588.9|1590.1|1588.9|1590.1|1588.9|0
1654584430000|2022-06-07 06:47:10|1589.9|1588.7|1589.9|1588.7|1589.9|1588.7|1589.9|1588.7|0
1654584450000|2022-06-07 06:47:30|1589.8|1588.6|1589.7|1588.5|1589.8|1588.6|1589.7|1588.5|0
1654584460000|2022-06-07 06:47:40|1589.8|1588.6|1589.7|1588.5|1589.8|1588.6|1589.7|1588.5|10
1654584480000|2022-06-07 06:48:00|1589.6|1588.4|1589.4|1588.2|1589.6|1588.4|1589.4|1588.2|5
1654584540000|2022-06-07 06:49:00|1589.3|1588.1|1589.3|1588.1|1589.4|1588.2|1589.3|1588.1|3
1654584560000|2022-06-07 06:49:20|1589.4|1588.2|1589.4|1588.2|1589.4|1588.2|1589.4|1588.2|0
1654584580000|2022-06-07 06:49:40|1589.5|1588.3|1589.5|1588.3|1589.5|1588.3|1589.5|1588.3|0
1654584590000|2022-06-07 06:49:50|1589.3|1588.1|1589.3|1588.1|1589.3|1588.1|1589.3|1588.1|0
1654584600000|2022-06-07 06:50:00|1589.2|1588|1589.2|1588|1589.4|1588.2|1589.2|1588|1
1654584660000|2022-06-07 06:51:00|1589.1|1587.9|1588.9|1587.7|1589.2|1588|1588.9|1587.7|13
1654584680000|2022-06-07 06:51:20|1588.7|1587.5|1588.4|1587.2|1588.7|1587.5|1588.3|1587.1|39
1654584690000|2022-06-07 06:51:30|1588.6|1587.4|1588.6|1587.4|1588.6|1587.4|1588.6|1587.4|2
1654584700000|2022-06-07 06:51:40|1588.7|1587.5|1588.7|1587.5|1589|1587.8|1588.7|1587.5|4
1654584710000|2022-06-07 06:51:50|1588.8|1587.6|1588.7|1587.5|1588.9|1587.7|1588.7|1587.5|30
1654584720000|2022-06-07 06:52:00|1588.6|1587.4|1588.6|1587.4|1588.6|1587.4|1588.6|1587.4|0
1654584730000|2022-06-07 06:52:10|1588.7|1587.5|1588.7|1587.5|1588.7|1587.5|1588.7|1587.5|0
1654584740000|2022-06-07 06:52:20|1588.6|1587.4|1588.7|1587.5|1588.7|1587.5|1588.6|1587.4|0
1654584760000|2022-06-07 06:52:40|1588.8|1587.6|1588.9|1587.7|1588.9|1587.7|1588.7|1587.5|0
1654584770000|2022-06-07 06:52:50|1588.8|1587.6|1589.2|1588|1589.2|1588|1588.8|1587.6|16
1654584780000|2022-06-07 06:53:00|1589|1587.8|1589|1587.8|1589|1587.8|1588.9|1587.7|1
1654584800000|2022-06-07 06:53:20|1588.9|1587.7|1588.5|1587.3|1588.9|1587.7|1588.5|1587.3|14
1654584810000|2022-06-07 06:53:30|1588.4|1587.2|1588.4|1587.2|1588.4|1587.2|1588.4|1587.2|0
1654584820000|2022-06-07 06:53:40|1588.5|1587.3|1588.9|1587.7|1588.9|1587.7|1588.5|1587.3|9
1654584830000|2022-06-07 06:53:50|1589|1587.8|1588.8|1587.6|1589|1587.8|1588.8|1587.6|1
1654584840000|2022-06-07 06:54:00|1589.1|1587.9|1589.1|1587.9|1589.1|1587.9|1589.1|1587.9|2
1654584870000|2022-06-07 06:54:30|1589|1587.8|1588.8|1587.6|1589|1587.8|1588.8|1587.6|0
1654584880000|2022-06-07 06:54:40|1589|1587.8|1589|1587.8|1589|1587.8|1589|1587.8|0
1654584890000|2022-06-07 06:54:50|1588.8|1587.6|1588.8|1587.6|1588.8|1587.6|1588.8|1587.6|0
1654584900000|2022-06-07 06:55:00|1588.9|1587.7|1588.6|1587.4|1589|1587.8|1588.4|1587.2|7
1654584910000|2022-06-07 06:55:10|1588.5|1587.3|1588.4|1587.2|1588.5|1587.3|1588.4|1587.2|0
1654584930000|2022-06-07 06:55:30|1588.1|1586.9|1588|1586.8|1588.1|1586.9|1588|1586.8|2
1654584940000|2022-06-07 06:55:40|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|1587.7|1586.5|2
1654584950000|2022-06-07 06:55:50|1588.1|1586.9|1587.9|1586.7|1588.1|1586.9|1587.9|1586.7|2
1654584960000|2022-06-07 06:56:00|1587.8|1586.6|1587.7|1586.5|1587.8|1586.6|1587.7|1586.5|0
1654584970000|2022-06-07 06:56:10|1587.6|1586.4|1587.6|1586.4|1587.6|1586.4|1587.4|1586.2|6
1654584980000|2022-06-07 06:56:20|1587.7|1586.5|1587.9|1586.7|1587.9|1586.7|1587.7|1586.5|1
1654584990000|2022-06-07 06:56:30|1588|1586.8|1587.9|1586.7|1588|1586.8|1587.9|1586.7|0
1654585000000|2022-06-07 06:56:40|1588|1586.8|1587.9|1586.7|1588|1586.8|1587.9|1586.7|0
1654585030000|2022-06-07 06:57:10|1588|1586.8|1588|1586.8|1588|1586.8|1588|1586.8|0
1654585040000|2022-06-07 06:57:20|1588.1|1586.9|1588.2|1587|1588.2|1587|1587.9|1586.7|1
1654585060000|2022-06-07 06:57:40|1588.3|1587.1|1588.3|1587.1|1588.3|1587.1|1588.3|1587.1|0
1654585080000|2022-06-07 06:58:00|||||||||1
1654585090000|2022-06-07 06:58:10|1588.2|1587|1588.3|1587.1|1588.5|1587.3|1588.2|1587|10
1654585100000|2022-06-07 06:58:20|1588.2|1587|1588.3|1587.1|1588.3|1587.1|1588.2|1587|0
1654585120000|2022-06-07 06:58:40|1588.2|1587|1588.3|1587.1|1588.3|1587.1|1588.2|1587|2
1654585140000|2022-06-07 06:59:00|1588.2|1587|1587.8|1586.6|1588.3|1587.1|1587.8|1586.6|5
1654585150000|2022-06-07 06:59:10|1587.9|1586.7|1587.8|1586.6|1587.9|1586.7|1587.8|1586.6|0
1654585200000|2022-06-07 07:00:00|1587.4|1586.2|1587|1585.8|1587.4|1586.2|1587|1585.8|4
1654585210000|2022-06-07 07:00:10|1587.3|1586.1|1587.3|1586.1|1587.3|1586.1|1587.3|1586.1|3
1654585240000|2022-06-07 07:00:40|1587.1|1585.9|1587|1585.8|1587.1|1585.9|1587|1585.8|3
1654585260000|2022-06-07 07:01:00|1587.1|1585.9|1587.1|1585.9|1587.2|1586|1587.1|1585.9|2
1654585270000|2022-06-07 07:01:10|1587|1585.8|1587.1|1585.9|1587.1|1585.9|1587|1585.8|2
1654585280000|2022-06-07 07:01:20|1587|1585.8|1587|1585.8|1587|1585.8|1587|1585.8|0
1654585300000|2022-06-07 07:01:40|1586.8|1585.6|1586.5|1585.3|1586.8|1585.6|1586.5|1585.3|4
1654585340000|2022-06-07 07:02:20|||||||||1
1654585350000|2022-06-07 07:02:30|1586.3|1585.1|1586.5|1585.3|1586.5|1585.3|1586.3|1585.1|3
1654585360000|2022-06-07 07:02:40|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|3
1654585370000|2022-06-07 07:02:50|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|3
1654585380000|2022-06-07 07:03:00|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|0
1654585410000|2022-06-07 07:03:30|1586.3|1585.1|1586.1|1584.9|1586.3|1585.1|1586.1|1584.9|0
1654585430000|2022-06-07 07:03:50|1586.2|1585|1585.9|1584.7|1586.2|1585|1585.9|1584.7|12
1654585440000|2022-06-07 07:04:00|1585.4|1584.2|1585.6|1584.4|1585.9|1584.7|1585.4|1584.2|31
1654585450000|2022-06-07 07:04:10|1585.7|1584.5|1585.9|1584.7|1585.9|1584.7|1585.6|1584.4|6
1654585460000|2022-06-07 07:04:20|1586|1584.8|1586|1584.8|1586|1584.8|1586|1584.8|1
1654585500000|2022-06-07 07:05:00|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|8
1654585510000|2022-06-07 07:05:10|1586.2|1585|1586.2|1585|1586.2|1585|1586.2|1585|0
1654585520000|2022-06-07 07:05:20|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|0
1654585530000|2022-06-07 07:05:30|1586.6|1585.4|1586.2|1585|1586.6|1585.4|1586.1|1584.9|23
1654585540000|2022-06-07 07:05:40|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|0
1654585560000|2022-06-07 07:06:00|1586.4|1585.2|1586.1|1584.9|1586.4|1585.2|1586.1|1584.9|1
1654585570000|2022-06-07 07:06:10|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|0
1654585580000|2022-06-07 07:06:20|1586.6|1585.4|1586.7|1585.5|1586.7|1585.5|1586.6|1585.4|2
1654585590000|2022-06-07 07:06:30|1586.8|1585.6|1586.9|1585.7|1586.9|1585.7|1586.7|1585.5|5
1654585610000|2022-06-07 07:06:50|1586.8|1585.6|1586.9|1585.7|1586.9|1585.7|1586.8|1585.6|0
1654585620000|2022-06-07 07:07:00|1586.8|1585.6|1586.9|1585.7|1587.1|1585.9|1586.8|1585.6|4
1654585650000|2022-06-07 07:07:30|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|0
1654585660000|2022-06-07 07:07:40|1587.2|1586|1587.2|1586|1587.2|1586|1587.2|1586|0
1654585670000|2022-06-07 07:07:50|1587.3|1586.1|1587.1|1585.9|1587.3|1586.1|1587.1|1585.9|0
1654585680000|2022-06-07 07:08:00|1587.4|1586.2|1587.2|1586|1587.4|1586.2|1587.1|1585.9|3
1654585690000|2022-06-07 07:08:10|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|0
1654585710000|2022-06-07 07:08:30|1587|1585.8|1587.1|1585.9|1587.1|1585.9|1587|1585.8|0
1654585720000|2022-06-07 07:08:40|1587|1585.8|1587.1|1585.9|1587.2|1586|1587|1585.8|1
1654585730000|2022-06-07 07:08:50|1587.2|1586|1587.2|1586|1587.2|1586|1587.2|1586|0
1654585740000|2022-06-07 07:09:00|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|0
1654585750000|2022-06-07 07:09:10|1587.2|1586|1587.2|1586|1587.2|1586|1587.2|1586|0
1654585770000|2022-06-07 07:09:30|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|0
1654585780000|2022-06-07 07:09:40|1587.2|1586|1587.2|1586|1587.2|1586|1587.2|1586|0
1654585790000|2022-06-07 07:09:50|1587.1|1585.9|1587.2|1586|1587.2|1586|1587.1|1585.9|0
1654585800000|2022-06-07 07:10:00|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|1
1654585850000|2022-06-07 07:10:50|||||||||1
1654585870000|2022-06-07 07:11:10|1586.9|1585.7|1587.1|1585.9|1587.1|1585.9|1586.8|1585.6|2
1654585880000|2022-06-07 07:11:20|1587|1585.8|1586.9|1585.7|1587.1|1585.9|1586.9|1585.7|0
1654585900000|2022-06-07 07:11:40|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|1
1654585970000|2022-06-07 07:12:50|1587.2|1586|1587.2|1586|1587.2|1586|1587.2|1586|1
1654585980000|2022-06-07 07:13:00|1587.1|1585.9|1587.2|1586|1587.2|1586|1587.1|1585.9|1
1654586010000|2022-06-07 07:13:30|||||||||1
1654586020000|2022-06-07 07:13:40|1586.8|1585.6|1586.8|1585.6|1587.1|1585.9|1586.8|1585.6|6
1654586030000|2022-06-07 07:13:50|1586.9|1585.7|1586.8|1585.6|1586.9|1585.7|1586.8|1585.6|0
1654586040000|2022-06-07 07:14:00|1587|1585.8|1586.9|1585.7|1587.1|1585.9|1586.8|1585.6|2
1654586050000|2022-06-07 07:14:10|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|0
1654586060000|2022-06-07 07:14:20|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|2
1654586080000|2022-06-07 07:14:40|1587|1585.8|1587|1585.8|1587|1585.8|1587|1585.8|0
1654586090000|2022-06-07 07:14:50|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|0
1654586100000|2022-06-07 07:15:00|1587|1585.8|1587|1585.8|1587|1585.8|1587|1585.8|0
1654586120000|2022-06-07 07:15:20|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|1
1654586130000|2022-06-07 07:15:30|1587|1585.8|1587|1585.8|1587|1585.8|1587|1585.8|1
1654586170000|2022-06-07 07:16:10|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|0
1654586190000|2022-06-07 07:16:30|1587|1585.8|1587|1585.8|1587|1585.8|1587|1585.8|0
1654586200000|2022-06-07 07:16:40|1587.1|1585.9|1587.3|1586.1|1587.3|1586.1|1587.1|1585.9|0
1654586210000|2022-06-07 07:16:50|||||||||2
1654586220000|2022-06-07 07:17:00|1587.2|1586|1587.2|1586|1587.3|1586.1|1587.2|1586|15
1654586230000|2022-06-07 07:17:10|1587.1|1585.9|1587.5|1586.3|1587.5|1586.3|1587.1|1585.9|0
1654586250000|2022-06-07 07:17:30|1587.4|1586.2|1587.4|1586.2|1587.4|1586.2|1587.4|1586.2|0
1654586270000|2022-06-07 07:17:50|1587.3|1586.1|1587|1585.8|1587.3|1586.1|1587|1585.8|3
1654586290000|2022-06-07 07:18:10|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|1586.8|1585.6|2
1654586300000|2022-06-07 07:18:20|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|1586.7|1585.5|1
1654586310000|2022-06-07 07:18:30|1586.7|1585.5|1587|1585.8|1587|1585.8|1586.7|1585.5|0
1654586320000|2022-06-07 07:18:40|1586.9|1585.7|1586.9|1585.7|1587|1585.8|1586.9|1585.7|1
1654586330000|2022-06-07 07:18:50|1587|1585.8|1586.9|1585.7|1587|1585.8|1586.9|1585.7|0
1654586340000|2022-06-07 07:19:00|1587|1585.8|1586.8|1585.6|1587|1585.8|1586.8|1585.6|1
1654586360000|2022-06-07 07:19:20|1587|1585.8|1587|1585.8|1587|1585.8|1587|1585.8|1
1654586370000|2022-06-07 07:19:30|1586.9|1585.7|1586.9|1585.7|1587|1585.8|1586.9|1585.7|0
1654586380000|2022-06-07 07:19:40|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|1586.7|1585.5|4
1654586390000|2022-06-07 07:19:50|1587|1585.8|1587|1585.8|1587|1585.8|1587|1585.8|0
1654586400000|2022-06-07 07:20:00|1586.9|1585.7|1587|1585.8|1587|1585.8|1586.8|1585.6|0
1654586410000|2022-06-07 07:20:10|1586.9|1585.7|1587|1585.8|1587|1585.8|1586.8|1585.6|0
1654586420000|2022-06-07 07:20:20|1586.9|1585.7|1587|1585.8|1587|1585.8|1586.9|1585.7|0
1654586430000|2022-06-07 07:20:30|||||||||1
1654586460000|2022-06-07 07:21:00|1587.2|1586|1587.2|1586|1587.2|1586|1587.2|1586|16
1654586470000|2022-06-07 07:21:10|1587.1|1585.9|1587.1|1585.9|1587.2|1586|1587.1|1585.9|0
1654586480000|2022-06-07 07:21:20|1586.8|1585.6|1586.8|1585.6|1586.9|1585.7|1586.8|1585.6|2
1654586510000|2022-06-07 07:21:50|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|2
1654586520000|2022-06-07 07:22:00|1586.7|1585.5|1586.6|1585.4|1586.7|1585.5|1586.6|1585.4|0
1654586530000|2022-06-07 07:22:10|1586.7|1585.5|1587|1585.8|1587|1585.8|1586.7|1585.5|1
1654586540000|2022-06-07 07:22:20|1586.9|1585.7|1586.8|1585.6|1586.9|1585.7|1586.8|1585.6|0
1654586550000|2022-06-07 07:22:30|1587|1585.8|1587|1585.8|1587|1585.8|1587|1585.8|14
1654586590000|2022-06-07 07:23:10|1586.9|1585.7|1586.8|1585.6|1587|1585.8|1586.8|1585.6|1
1654586600000|2022-06-07 07:23:20|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|0
1654586630000|2022-06-07 07:23:50|||||||||1
1654586640000|2022-06-07 07:24:00|1587.1|1585.9|1587|1585.8|1587.1|1585.9|1587|1585.8|2
1654586650000|2022-06-07 07:24:10|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|1587|1585.8|1
1654586670000|2022-06-07 07:24:30|1587.3|1586.1|1587.2|1586|1587.4|1586.2|1587.2|1586|0
1654586690000|2022-06-07 07:24:50|1587|1585.8|1587|1585.8|1587|1585.8|1587|1585.8|0
1654586710000|2022-06-07 07:25:10|1587.1|1585.9|1587|1585.8|1587.1|1585.9|1587|1585.8|10
1654586750000|2022-06-07 07:25:50|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|0
1654586770000|2022-06-07 07:26:10|1587|1585.8|1587|1585.8|1587|1585.8|1587|1585.8|0
1654586790000|2022-06-07 07:26:30|||||||||1
1654586800000|2022-06-07 07:26:40|1587.1|1585.9|1587.3|1586.1|1587.3|1586.1|1587.1|1585.9|6
1654586810000|2022-06-07 07:26:50|1587.4|1586.2|1587.4|1586.2|1587.4|1586.2|1587.4|1586.2|0
1654586820000|2022-06-07 07:27:00|1587.5|1586.3|1587.3|1586.1|1587.5|1586.3|1587.3|1586.1|2
1654586830000|2022-06-07 07:27:10|1587.4|1586.2|1587|1585.8|1587.5|1586.3|1587|1585.8|4
1654586840000|2022-06-07 07:27:20|1587.2|1586|1587.3|1586.1|1587.3|1586.1|1587.2|1586|1
1654586850000|2022-06-07 07:27:30|1587.4|1586.2|1587.4|1586.2|1587.8|1586.6|1587.4|1586.2|4
1654586860000|2022-06-07 07:27:40|1587.5|1586.3|1587.5|1586.3|1587.5|1586.3|1587.5|1586.3|0
1654586880000|2022-06-07 07:28:00|1587.6|1586.4|1587.6|1586.4|1587.6|1586.4|1587.5|1586.3|2
1654586900000|2022-06-07 07:28:20|1587.5|1586.3|1587.5|1586.3|1587.6|1586.4|1587.5|1586.3|0
1654586910000|2022-06-07 07:28:30|1587.6|1586.4|1587.6|1586.4|1587.6|1586.4|1587.6|1586.4|0
1654586920000|2022-06-07 07:28:40|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|2
1654586930000|2022-06-07 07:28:50|1587.6|1586.4|1587.6|1586.4|1587.6|1586.4|1587.6|1586.4|0
1654586960000|2022-06-07 07:29:20|1587.3|1586.1|1587.4|1586.2|1587.4|1586.2|1587.3|1586.1|12
1654586980000|2022-06-07 07:29:40|1587.6|1586.4|1587.6|1586.4|1587.6|1586.4|1587.6|1586.4|0
1654587000000|2022-06-07 07:30:00|1587.5|1586.3|1587.5|1586.3|1587.5|1586.3|1587.5|1586.3|2
1654587010000|2022-06-07 07:30:10|1587.6|1586.4|1587.5|1586.3|1587.6|1586.4|1587.5|1586.3|1
1654587020000|2022-06-07 07:30:20|||||||||1
1654587040000|2022-06-07 07:30:40|1587.3|1586.1|1587.5|1586.3|1587.5|1586.3|1587.3|1586.1|0
1654587060000|2022-06-07 07:31:00|1587.4|1586.2|1587.3|1586.1|1587.4|1586.2|1587.3|1586.1|0
1654587080000|2022-06-07 07:31:20|1587.6|1586.4|1587.6|1586.4|1587.6|1586.4|1587.6|1586.4|1
1654587090000|2022-06-07 07:31:30|1587.4|1586.2|1587.3|1586.1|1587.4|1586.2|1587.3|1586.1|2
1654587120000|2022-06-07 07:32:00|||||||||2
1654587170000|2022-06-07 07:32:50|1587.2|1586|1587.2|1586|1587.2|1586|1587.2|1586|2
1654587190000|2022-06-07 07:33:10|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|12
1654587200000|2022-06-07 07:33:20|||||||||9
1654587210000|2022-06-07 07:33:30|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|21
1654587220000|2022-06-07 07:33:40|1585.8|1584.6|1585.4|1584.2|1585.8|1584.6|1585.4|1584.2|26
1654587230000|2022-06-07 07:33:50|1585.5|1584.3|1585.4|1584.2|1585.5|1584.3|1585.2|1584|12
1654587240000|2022-06-07 07:34:00|1585.3|1584.1|1584.7|1583.5|1585.3|1584.1|1584.6|1583.4|21
1654587260000|2022-06-07 07:34:20|1584.6|1583.4|1584.5|1583.3|1584.6|1583.4|1584.3|1583.1|13
1654587280000|2022-06-07 07:34:40|1584.3|1583.1|1584.3|1583.1|1584.3|1583.1|1584.3|1583.1|0
1654587290000|2022-06-07 07:34:50|1584.4|1583.2|1584.4|1583.2|1584.4|1583.2|1584.3|1583.1|2
1654587300000|2022-06-07 07:35:00|1584.3|1583.1|1584.4|1583.2|1584.4|1583.2|1584.3|1583.1|0
1654587320000|2022-06-07 07:35:20|||||||||1
1654587330000|2022-06-07 07:35:30|1584.2|1583|1584.4|1583.2|1584.4|1583.2|1584.2|1583|3
1654587340000|2022-06-07 07:35:40|||||||||1
1654587350000|2022-06-07 07:35:50|||||||||1
1654587360000|2022-06-07 07:36:00|1584.3|1583.1|1584.2|1583|1584.5|1583.3|1584.2|1583|4
1654587370000|2022-06-07 07:36:10|1584.1|1582.9|1584.1|1582.9|1584.1|1582.9|1584.1|1582.9|2
1654587380000|2022-06-07 07:36:20|1584.2|1583|1584.2|1583|1584.2|1583|1584.2|1583|0
1654587390000|2022-06-07 07:36:30|||||||||2
1654587400000|2022-06-07 07:36:40|||||||||2
1654587410000|2022-06-07 07:36:50|1584.5|1583.3|1584.4|1583.2|1584.5|1583.3|1584.4|1583.2|1
1654587420000|2022-06-07 07:37:00|1584.5|1583.3|1584.5|1583.3|1584.5|1583.3|1584.5|1583.3|3
1654587430000|2022-06-07 07:37:10|||||||||1
1654587450000|2022-06-07 07:37:30|1584.4|1583.2|1584.2|1583|1584.4|1583.2|1584.2|1583|4
1654587460000|2022-06-07 07:37:40|1584.4|1583.2|1584.2|1583|1584.4|1583.2|1584.2|1583|4
1654587480000|2022-06-07 07:38:00|1584.4|1583.2|1584.3|1583.1|1584.4|1583.2|1584.3|1583.1|2
1654587490000|2022-06-07 07:38:10|1584.5|1583.3|1584.5|1583.3|1584.5|1583.3|1584.5|1583.3|5
1654587510000|2022-06-07 07:38:30|1584.6|1583.4|1584.7|1583.5|1584.7|1583.5|1584.6|1583.4|3
1654587520000|2022-06-07 07:38:40|1584.6|1583.4|1584.6|1583.4|1584.6|1583.4|1584.6|1583.4|0
1654587530000|2022-06-07 07:38:50|1584.5|1583.3|1584.5|1583.3|1584.5|1583.3|1584.5|1583.3|0
1654587540000|2022-06-07 07:39:00|1584.4|1583.2|1584.4|1583.2|1584.4|1583.2|1584.4|1583.2|0
1654587590000|2022-06-07 07:39:50|1584.2|1583|1584.2|1583|1584.2|1583|1584.2|1583|2
1654587620000|2022-06-07 07:40:20|||||||||1
1654587650000|2022-06-07 07:40:50|1584|1582.8|1584.2|1583|1584.2|1583|1584|1582.8|1
1654587660000|2022-06-07 07:41:00|||||||||1
1654587670000|2022-06-07 07:41:10|1584.1|1582.9|1584.1|1582.9|1584.1|1582.9|1584.1|1582.9|0
1654587680000|2022-06-07 07:41:20|1584.2|1583|1584.2|1583|1584.2|1583|1584.1|1582.9|18
1654587690000|2022-06-07 07:41:30|||||||||16
1654587700000|2022-06-07 07:41:40|1584.1|1582.9|1584.2|1583|1584.2|1583|1583.9|1582.7|8
1654587710000|2022-06-07 07:41:50|1583.9|1582.7|1584.2|1583|1584.2|1583|1583.9|1582.7|0
1654587720000|2022-06-07 07:42:00|1583.9|1582.7|1583.9|1582.7|1583.9|1582.7|1583.9|1582.7|1
1654587730000|2022-06-07 07:42:10|1583.7|1582.5|1583.8|1582.6|1583.8|1582.6|1583.7|1582.5|0
1654587740000|2022-06-07 07:42:20|1583.7|1582.5|1583.7|1582.5|1583.7|1582.5|1583.7|1582.5|0
1654587750000|2022-06-07 07:42:30|1583.5|1582.3|1583.2|1582|1583.5|1582.3|1583.1|1581.9|13
1654587770000|2022-06-07 07:42:50|||||||||1
1654587780000|2022-06-07 07:43:00|1583.3|1582.1|1583.2|1582|1583.3|1582.1|1583.2|1582|3
1654587790000|2022-06-07 07:43:10|1583.3|1582.1|1583.3|1582.1|1583.3|1582.1|1583.3|1582.1|4
1654587840000|2022-06-07 07:44:00|||||||||3
1654587850000|2022-06-07 07:44:10|1583.4|1582.2|1583.4|1582.2|1583.4|1582.2|1583.4|1582.2|1
1654587890000|2022-06-07 07:44:50|1583.7|1582.5|1583.7|1582.5|1583.7|1582.5|1583.7|1582.5|2
1654587900000|2022-06-07 07:45:00|1584|1582.8|1584|1582.8|1584|1582.8|1584|1582.8|3
1654587910000|2022-06-07 07:45:10|1584.2|1583|1584|1582.8|1584.2|1583|1584|1582.8|4
1654587920000|2022-06-07 07:45:20|1584.1|1582.9|1584.1|1582.9|1584.1|1582.9|1584.1|1582.9|0
1654587930000|2022-06-07 07:45:30|1584|1582.8|1584.2|1583|1584.2|1583|1584|1582.8|0
1654587980000|2022-06-07 07:46:20|1584.4|1583.2|1584.4|1583.2|1584.4|1583.2|1584.4|1583.2|7
1654588000000|2022-06-07 07:46:40|1584.6|1583.4|1584.4|1583.2|1584.6|1583.4|1584.4|1583.2|7
1654588030000|2022-06-07 07:47:10|1584.3|1583.1|1584.2|1583|1584.3|1583.1|1584.2|1583|1
1654588040000|2022-06-07 07:47:20|1584.1|1582.9|1584.1|1582.9|1584.3|1583.1|1584.1|1582.9|0
1654588050000|2022-06-07 07:47:30|1584.2|1583|1584.3|1583.1|1584.4|1583.2|1584.2|1583|1
1654588060000|2022-06-07 07:47:40|1584.4|1583.2|1584.4|1583.2|1584.4|1583.2|1584.4|1583.2|0
1654588100000|2022-06-07 07:48:20|||||||||4
1654588110000|2022-06-07 07:48:30|1584.3|1583.1|1584.4|1583.2|1584.4|1583.2|1584.3|1583.1|181
1654588120000|2022-06-07 07:48:40|1584.2|1583|1584.2|1583|1584.4|1583.2|1584.2|1583|133
1654588130000|2022-06-07 07:48:50|1584.4|1583.2|1584.4|1583.2|1584.4|1583.2|1584.4|1583.2|0
1654588190000|2022-06-07 07:49:50|1584.5|1583.3|1584.7|1583.5|1584.7|1583.5|1584.5|1583.3|14
1654588200000|2022-06-07 07:50:00|1584.8|1583.6|1584.9|1583.7|1584.9|1583.7|1584.8|1583.6|1
1654588210000|2022-06-07 07:50:10|||||||||2
1654588220000|2022-06-07 07:50:20|||||||||1
1654588230000|2022-06-07 07:50:30|1585.1|1583.9|1584.9|1583.7|1585.1|1583.9|1584.9|1583.7|0
1654588240000|2022-06-07 07:50:40|1585|1583.8|1584.9|1583.7|1585|1583.8|1584.9|1583.7|0
1654588250000|2022-06-07 07:50:50|1584.8|1583.6|1584.8|1583.6|1584.8|1583.6|1584.8|1583.6|0
1654588260000|2022-06-07 07:51:00|1585|1583.8|1585|1583.8|1585|1583.8|1585|1583.8|5
1654588270000|2022-06-07 07:51:10|1585.2|1584|1585.2|1584|1585.2|1584|1585.2|1584|2
1654588280000|2022-06-07 07:51:20|1585.1|1583.9|1585.1|1583.9|1585.1|1583.9|1585.1|1583.9|0
1654588300000|2022-06-07 07:51:40|1585|1583.8|1585|1583.8|1585.1|1583.9|1585|1583.8|0
1654588380000|2022-06-07 07:53:00|1585.1|1583.9|1585.1|1583.9|1585.1|1583.9|1585.1|1583.9|7
1654588410000|2022-06-07 07:53:30|1585.2|1584|1585.3|1584.1|1585.3|1584.1|1585.2|1584|0
1654588420000|2022-06-07 07:53:40|1585.4|1584.2|1585.5|1584.3|1585.5|1584.3|1585.4|1584.2|0
1654588430000|2022-06-07 07:53:50|1585.6|1584.4|1585.7|1584.5|1585.7|1584.5|1585.6|1584.4|0
1654588440000|2022-06-07 07:54:00|1585.6|1584.4|1585.7|1584.5|1585.7|1584.5|1585.6|1584.4|0
1654588450000|2022-06-07 07:54:10|1585.6|1584.4|1585.6|1584.4|1585.6|1584.4|1585.6|1584.4|0
1654588470000|2022-06-07 07:54:30|1585.7|1584.5|1585.7|1584.5|1585.7|1584.5|1585.7|1584.5|0
1654588480000|2022-06-07 07:54:40|1585.6|1584.4|1585.6|1584.4|1585.6|1584.4|1585.6|1584.4|1
1654588490000|2022-06-07 07:54:50|1585.7|1584.5|1585.7|1584.5|1585.7|1584.5|1585.7|1584.5|0
1654588500000|2022-06-07 07:55:00|1585.6|1584.4|1585.6|1584.4|1585.6|1584.4|1585.6|1584.4|1
1654588510000|2022-06-07 07:55:10|1585.7|1584.5|1585.7|1584.5|1585.7|1584.5|1585.7|1584.5|0
1654588530000|2022-06-07 07:55:30|1585.6|1584.4|1585.5|1584.3|1585.6|1584.4|1585.5|1584.3|0
1654588610000|2022-06-07 07:56:50|1585.2|1584|1585.3|1584.1|1585.3|1584.1|1585.2|1584|1
1654588620000|2022-06-07 07:57:00|1585.2|1584|1585.1|1583.9|1585.2|1584|1585.1|1583.9|0
1654588650000|2022-06-07 07:57:30|||||||||17
1654588670000|2022-06-07 07:57:50|||||||||2
1654588700000|2022-06-07 07:58:20|1585.5|1584.3|1585.5|1584.3|1585.5|1584.3|1585.5|1584.3|2
1654588710000|2022-06-07 07:58:30|1585.4|1584.2|1585.3|1584.1|1585.4|1584.2|1585.3|1584.1|1
1654588750000|2022-06-07 07:59:10|1585.1|1583.9|1585.3|1584.1|1585.4|1584.2|1585.1|1583.9|0
1654588760000|2022-06-07 07:59:20|1585.4|1584.2|1585.2|1584|1585.4|1584.2|1585.1|1583.9|1
1654588790000|2022-06-07 07:59:50|1585.1|1583.9|1585.2|1584|1585.2|1584|1585.1|1583.9|0
1654588800000|2022-06-07 08:00:00|1585.3|1584.1|1585.2|1584|1585.3|1584.1|1585.2|1584|1
1654588820000|2022-06-07 08:00:20|1585.1|1583.9|1585.2|1584|1585.2|1584|1585.1|1583.9|0
1654588850000|2022-06-07 08:00:50|1585.6|1584.4|1585.6|1584.4|1585.6|1584.4|1585.6|1584.4|2
1654588870000|2022-06-07 08:01:10|1585.7|1584.5|1585.8|1584.6|1585.8|1584.6|1585.6|1584.4|31
1654588880000|2022-06-07 08:01:20|||||||||2
1654588900000|2022-06-07 08:01:40|1585.7|1584.5|1585.8|1584.6|1585.8|1584.6|1585.6|1584.4|0
1654588930000|2022-06-07 08:02:10|1585.7|1584.5|1585.6|1584.4|1585.7|1584.5|1585.6|1584.4|56
1654588940000|2022-06-07 08:02:20|1585.7|1584.5|1585.6|1584.4|1585.7|1584.5|1585.6|1584.4|1
1654589040000|2022-06-07 08:04:00|||||||||1
1654589050000|2022-06-07 08:04:10|||||||||1
1654589070000|2022-06-07 08:04:30|||||||||2
1654589100000|2022-06-07 08:05:00|1585.2|1584|1585.1|1583.9|1585.2|1584|1585.1|1583.9|1
1654589140000|2022-06-07 08:05:40|1585.4|1584.2|1585.1|1583.9|1585.4|1584.2|1585.1|1583.9|1
1654589190000|2022-06-07 08:06:30|1585.3|1584.1|1585.4|1584.2|1585.4|1584.2|1585.3|1584.1|1
1654589220000|2022-06-07 08:07:00|1585.5|1584.3|1585.5|1584.3|1585.6|1584.4|1585.5|1584.3|14
1654589230000|2022-06-07 08:07:10|1585.6|1584.4|1585.5|1584.3|1585.6|1584.4|1585.5|1584.3|0
1654589240000|2022-06-07 08:07:20|1585.4|1584.2|1585.6|1584.4|1585.6|1584.4|1585.4|1584.2|0
1654589250000|2022-06-07 08:07:30|1585.5|1584.3|1585.3|1584.1|1585.5|1584.3|1585.3|1584.1|0
1654589260000|2022-06-07 08:07:40|1585.4|1584.2|1585.4|1584.2|1585.4|1584.2|1585.4|1584.2|0
1654589280000|2022-06-07 08:08:00|1585.3|1584.1|1585.2|1584|1585.3|1584.1|1585.2|1584|0
1654589300000|2022-06-07 08:08:20|1585.1|1583.9|1585.1|1583.9|1585.1|1583.9|1585.1|1583.9|0
1654589340000|2022-06-07 08:09:00|1585.4|1584.2|1585.2|1584|1585.4|1584.2|1585.2|1584|2
1654589350000|2022-06-07 08:09:10|1585.3|1584.1|1585.4|1584.2|1585.4|1584.2|1585.3|1584.1|0
1654589360000|2022-06-07 08:09:20|1585.3|1584.1|1585.1|1583.9|1585.3|1584.1|1585.1|1583.9|0
1654589390000|2022-06-07 08:09:50|1585.2|1584|1585.2|1584|1585.2|1584|1585.2|1584|0
1654589400000|2022-06-07 08:10:00|1585.1|1583.9|1585.1|1583.9|1585.1|1583.9|1585.1|1583.9|0
1654589410000|2022-06-07 08:10:10|1585.2|1584|1585.2|1584|1585.4|1584.2|1585.2|1584|0
1654589430000|2022-06-07 08:10:30|1585.1|1583.9|1585.1|1583.9|1585.1|1583.9|1585.1|1583.9|0
1654589470000|2022-06-07 08:11:10|1585.3|1584.1|1585.2|1584|1585.3|1584.1|1585.2|1584|1
1654589480000|2022-06-07 08:11:20|1585.4|1584.2|1585.4|1584.2|1585.4|1584.2|1585.4|1584.2|0
1654589490000|2022-06-07 08:11:30|1585.3|1584.1|1585.4|1584.2|1585.4|1584.2|1585.3|1584.1|0
1654589500000|2022-06-07 08:11:40|1585.3|1584.1|1585.3|1584.1|1585.4|1584.2|1585.3|1584.1|2
1654589510000|2022-06-07 08:11:50|1585.1|1583.9|1585.1|1583.9|1585.1|1583.9|1585.1|1583.9|1
1654589520000|2022-06-07 08:12:00|||||||||2
1654589540000|2022-06-07 08:12:20|1585.2|1584|1585.2|1584|1585.2|1584|1585.2|1584|2
1654589560000|2022-06-07 08:12:40|||||||||1
1654589580000|2022-06-07 08:13:00|1585.3|1584.1|1585.3|1584.1|1585.3|1584.1|1585.3|1584.1|0
1654589590000|2022-06-07 08:13:10|1585.6|1584.4|1585.5|1584.3|1585.6|1584.4|1585.5|1584.3|1
1654589620000|2022-06-07 08:13:40|1585.3|1584.1|1585.3|1584.1|1585.3|1584.1|1585.3|1584.1|0
1654589640000|2022-06-07 08:14:00|1585.5|1584.3|1585.5|1584.3|1585.5|1584.3|1585.5|1584.3|2
1654589650000|2022-06-07 08:14:10|1585.4|1584.2|1585.5|1584.3|1585.5|1584.3|1585.3|1584.1|0
1654589660000|2022-06-07 08:14:20|1585.4|1584.2|1585.5|1584.3|1585.5|1584.3|1585.3|1584.1|0
1654589670000|2022-06-07 08:14:30|1585.3|1584.1|1585.3|1584.1|1585.3|1584.1|1585.3|1584.1|0
1654589690000|2022-06-07 08:14:50|1585.1|1583.9|1585.1|1583.9|1585.1|1583.9|1585.1|1583.9|0
1654589700000|2022-06-07 08:15:00|1585.2|1584|1585.2|1584|1585.2|1584|1585.2|1584|0
1654589710000|2022-06-07 08:15:10|1585.1|1583.9|1585.2|1584|1585.2|1584|1585.1|1583.9|0
1654589740000|2022-06-07 08:15:40|1585.1|1583.9|1585.1|1583.9|1585.1|1583.9|1585.1|1583.9|0
1654589760000|2022-06-07 08:16:00|1585.3|1584.1|1585.2|1584|1585.3|1584.1|1585.2|1584|1
1654589790000|2022-06-07 08:16:30|1585.1|1583.9|1585.1|1583.9|1585.1|1583.9|1585.1|1583.9|0
1654589810000|2022-06-07 08:16:50|1585.3|1584.1|1585.3|1584.1|1585.3|1584.1|1585.3|1584.1|1
1654589820000|2022-06-07 08:17:00|1585.6|1584.4|1585.5|1584.3|1585.6|1584.4|1585.5|1584.3|1
1654589860000|2022-06-07 08:17:40|1585.4|1584.2|1585.5|1584.3|1585.6|1584.4|1585.4|1584.2|29
1654589870000|2022-06-07 08:17:50|1585.6|1584.4|1585.5|1584.3|1585.6|1584.4|1585.5|1584.3|0
1654589880000|2022-06-07 08:18:00|1585.6|1584.4|1585.5|1584.3|1585.6|1584.4|1585.5|1584.3|0
1654589960000|2022-06-07 08:19:20|||||||||3
1654589970000|2022-06-07 08:19:30|||||||||3
1654590020000|2022-06-07 08:20:20|1585.4|1584.2|1585.4|1584.2|1585.4|1584.2|1585.4|1584.2|0
1654590030000|2022-06-07 08:20:30|1585.5|1584.3|1585.5|1584.3|1585.5|1584.3|1585.4|1584.2|0
1654590060000|2022-06-07 08:21:00|1585.6|1584.4|1585.4|1584.2|1585.6|1584.4|1585.2|1584|0
1654590070000|2022-06-07 08:21:10|1585.3|1584.1|1585.2|1584|1585.3|1584.1|1585.2|1584|0
1654590100000|2022-06-07 08:21:40|1585.1|1583.9|1585.1|1583.9|1585.1|1583.9|1585.1|1583.9|0
1654590110000|2022-06-07 08:21:50|1585|1583.8|1584.9|1583.7|1585|1583.8|1584.8|1583.6|6
1654590120000|2022-06-07 08:22:00|1585|1583.8|1585|1583.8|1585|1583.8|1585|1583.8|4
1654590180000|2022-06-07 08:23:00|||||||||1
1654590190000|2022-06-07 08:23:10|1585.5|1584.3|1585.4|1584.2|1585.5|1584.3|1585.3|1584.1|1
1654590200000|2022-06-07 08:23:20|1585.3|1584.1|1585.3|1584.1|1585.3|1584.1|1585.3|1584.1|0
1654590210000|2022-06-07 08:23:30|1585.4|1584.2|1585.4|1584.2|1585.4|1584.2|1585.4|1584.2|0
1654590270000|2022-06-07 08:24:30|1585.3|1584.1|1585.4|1584.2|1585.4|1584.2|1585.3|1584.1|1
1654590290000|2022-06-07 08:24:50|1585.5|1584.3|1585.6|1584.4|1585.6|1584.4|1585.5|1584.3|1
1654590300000|2022-06-07 08:25:00|1585.5|1584.3|1585.7|1584.5|1585.7|1584.5|1585.5|1584.3|1
1654590320000|2022-06-07 08:25:20|1585.8|1584.6|1585.7|1584.5|1585.8|1584.6|1585.7|1584.5|0
1654590350000|2022-06-07 08:25:50|1585.8|1584.6|1585.8|1584.6|1585.8|1584.6|1585.7|1584.5|0
1654590360000|2022-06-07 08:26:00|1585.9|1584.7|1586.2|1585|1586.2|1585|1585.9|1584.7|17
1654590370000|2022-06-07 08:26:10|1586|1584.8|1586.2|1585|1586.2|1585|1586|1584.8|2
1654590390000|2022-06-07 08:26:30|||||||||13
1654590410000|2022-06-07 08:26:50|1586.1|1584.9|1586.2|1585|1586.2|1585|1586|1584.8|12
1654590420000|2022-06-07 08:27:00|1586.1|1584.9|1586|1584.8|1586.2|1585|1586|1584.8|11
1654590430000|2022-06-07 08:27:10|1586.2|1585|1586.2|1585|1586.2|1585|1586.2|1585|0
1654590440000|2022-06-07 08:27:20|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|0
1654590450000|2022-06-07 08:27:30|1586.2|1585|1586.2|1585|1586.2|1585|1586.2|1585|0
1654590460000|2022-06-07 08:27:40|1586.1|1584.9|1586.2|1585|1586.2|1585|1586.1|1584.9|0
1654590470000|2022-06-07 08:27:50|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|1586.2|1585|0
1654590480000|2022-06-07 08:28:00|1586.2|1585|1586.2|1585|1586.2|1585|1586.2|1585|1
1654590490000|2022-06-07 08:28:10|1586.3|1585.1|1586.3|1585.1|1586.4|1585.2|1586.3|1585.1|0
1654590510000|2022-06-07 08:28:30|1586.2|1585|1586.2|1585|1586.2|1585|1586.2|1585|1
1654590560000|2022-06-07 08:29:20|1586|1584.8|1586.2|1585|1586.2|1585|1586|1584.8|0
1654590580000|2022-06-07 08:29:40|1586|1584.8|1586.2|1585|1586.2|1585|1586|1584.8|0
1654590590000|2022-06-07 08:29:50|1586|1584.8|1586|1584.8|1586|1584.8|1586|1584.8|0
1654590650000|2022-06-07 08:30:50|1586.2|1585|1586.2|1585|1586.2|1585|1586.2|1585|0
1654590660000|2022-06-07 08:31:00|1586|1584.8|1586|1584.8|1586|1584.8|1586|1584.8|0
1654590740000|2022-06-07 08:32:20|1586.1|1584.9|1586.2|1585|1586.2|1585|1586.1|1584.9|3
1654590760000|2022-06-07 08:32:40|1586.3|1585.1|1586.2|1585|1586.3|1585.1|1586.2|1585|0
1654590770000|2022-06-07 08:32:50|1586|1584.8|1586|1584.8|1586|1584.8|1586|1584.8|0
1654590780000|2022-06-07 08:33:00|||||||||1
1654590790000|2022-06-07 08:33:10|1586.2|1585|1586.2|1585|1586.2|1585|1586.2|1585|1
1654590800000|2022-06-07 08:33:20|1586|1584.8|1586|1584.8|1586|1584.8|1586|1584.8|0
1654590820000|2022-06-07 08:33:40|||||||||1
1654590830000|2022-06-07 08:33:50|1586.2|1585|1586.2|1585|1586.3|1585.1|1586.2|1585|2
1654590850000|2022-06-07 08:34:10|1586.4|1585.2|1586.5|1585.3|1586.5|1585.3|1586.4|1585.2|2
1654590860000|2022-06-07 08:34:20|1586.4|1585.2|1586.5|1585.3|1586.5|1585.3|1586.4|1585.2|2
1654590880000|2022-06-07 08:34:40|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|0
1654590890000|2022-06-07 08:34:50|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|0
1654590900000|2022-06-07 08:35:00|1586.4|1585.2|1586.9|1585.7|1586.9|1585.7|1586.4|1585.2|7
1654590930000|2022-06-07 08:35:30|||||||||3
1654590960000|2022-06-07 08:36:00|||||||||2
1654590970000|2022-06-07 08:36:10|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|0
1654590980000|2022-06-07 08:36:20|1586.7|1585.5|1586.4|1585.2|1586.7|1585.5|1586.4|1585.2|3
1654590990000|2022-06-07 08:36:30|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|0
1654591000000|2022-06-07 08:36:40|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|0
1654591070000|2022-06-07 08:37:50|1586.5|1585.3|1586.6|1585.4|1586.6|1585.4|1586.5|1585.3|1
1654591080000|2022-06-07 08:38:00|1586.5|1585.3|1586.6|1585.4|1586.6|1585.4|1586.5|1585.3|15
1654591100000|2022-06-07 08:38:20|||||||||2
1654591110000|2022-06-07 08:38:30|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|13
1654591200000|2022-06-07 08:40:00|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|0
1654591210000|2022-06-07 08:40:10|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|1
1654591260000|2022-06-07 08:41:00|1586.5|1585.3|1586.4|1585.2|1586.5|1585.3|1586.4|1585.2|1
1654591270000|2022-06-07 08:41:10|1586.2|1585|1586.3|1585.1|1586.3|1585.1|1586.2|1585|1
1654591320000|2022-06-07 08:42:00|1586.1|1584.9|1586.3|1585.1|1586.3|1585.1|1586.1|1584.9|4
1654591350000|2022-06-07 08:42:30|1586.4|1585.2|1586.3|1585.1|1586.4|1585.2|1586.3|1585.1|0
1654591360000|2022-06-07 08:42:40|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|0
1654591370000|2022-06-07 08:42:50|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|0
1654591380000|2022-06-07 08:43:00|1586.4|1585.2|1586.3|1585.1|1586.4|1585.2|1586.3|1585.1|0
1654591390000|2022-06-07 08:43:10|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|1586.2|1585|1
1654591400000|2022-06-07 08:43:20|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|5
1654591410000|2022-06-07 08:43:30|||||||||1
1654591440000|2022-06-07 08:44:00|||||||||1
1654591490000|2022-06-07 08:44:50|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|0
1654591500000|2022-06-07 08:45:00|1586.5|1585.3|1586.8|1585.6|1586.8|1585.6|1586.5|1585.3|2
1654591510000|2022-06-07 08:45:10|1586.9|1585.7|1587.6|1586.4|1587.6|1586.4|1586.9|1585.7|3
1654591520000|2022-06-07 08:45:20|1587.5|1586.3|1587.4|1586.2|1587.5|1586.3|1587.4|1586.2|0
1654591530000|2022-06-07 08:45:30|1587.5|1586.3|1587.3|1586.1|1587.5|1586.3|1587.3|1586.1|1
1654591540000|2022-06-07 08:45:40|||||||||2
1654591550000|2022-06-07 08:45:50|1587.4|1586.2|1587.1|1585.9|1587.5|1586.3|1587.1|1585.9|0
1654591560000|2022-06-07 08:46:00|||||||||1
1654591570000|2022-06-07 08:46:10|||||||||2
1654591580000|2022-06-07 08:46:20|1587.2|1586|1587.1|1585.9|1587.2|1586|1587.1|1585.9|0
1654591590000|2022-06-07 08:46:30|||||||||1
1654591630000|2022-06-07 08:47:10|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|0
1654591640000|2022-06-07 08:47:20|1586.8|1585.6|1587|1585.8|1587|1585.8|1586.8|1585.6|3
1654591650000|2022-06-07 08:47:30|1586.9|1585.7|1586.9|1585.7|1587|1585.8|1586.9|1585.7|0
1654591660000|2022-06-07 08:47:40|1586.8|1585.6|1586.6|1585.4|1586.8|1585.6|1586.6|1585.4|6
1654591670000|2022-06-07 08:47:50|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|1586.6|1585.4|0
1654591680000|2022-06-07 08:48:00|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|0
1654591700000|2022-06-07 08:48:20|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|0
1654591710000|2022-06-07 08:48:30|1586.4|1585.2|1586.3|1585.1|1586.4|1585.2|1586.2|1585|1
1654591720000|2022-06-07 08:48:40|1586.4|1585.2|1586.3|1585.1|1586.4|1585.2|1586.3|1585.1|1
1654591730000|2022-06-07 08:48:50|1586.4|1585.2|1586.1|1584.9|1586.4|1585.2|1586.1|1584.9|0
1654591740000|2022-06-07 08:49:00|1586.3|1585.1|1586.2|1585|1586.3|1585.1|1586.2|1585|0
1654591750000|2022-06-07 08:49:10|1586.3|1585.1|1586.2|1585|1586.3|1585.1|1586.1|1584.9|0
1654591760000|2022-06-07 08:49:20|1586.1|1584.9|1586.2|1585|1586.2|1585|1586.1|1584.9|1
1654591770000|2022-06-07 08:49:30|1586.3|1585.1|1586.5|1585.3|1586.5|1585.3|1586.2|1585|6
1654591780000|2022-06-07 08:49:40|1586.1|1584.9|1586.1|1584.9|1586.2|1585|1586.1|1584.9|6
1654591790000|2022-06-07 08:49:50|||||||||2
1654591800000|2022-06-07 08:50:00|1586.2|1585|1586.1|1584.9|1586.2|1585|1586.1|1584.9|0
1654591810000|2022-06-07 08:50:10|1586.2|1585|1586.3|1585.1|1586.3|1585.1|1586.2|1585|1
1654591820000|2022-06-07 08:50:20|||||||||2
1654591840000|2022-06-07 08:50:40|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|0
1654591850000|2022-06-07 08:50:50|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|0
1654591880000|2022-06-07 08:51:20|1586.4|1585.2|1586.2|1585|1586.4|1585.2|1586.1|1584.9|4
1654591930000|2022-06-07 08:52:10|1586.3|1585.1|1586.2|1585|1586.3|1585.1|1586.2|1585|1
1654591950000|2022-06-07 08:52:30|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|0
1654591960000|2022-06-07 08:52:40|1586.2|1585|1586.3|1585.1|1586.4|1585.2|1586.2|1585|2
1654591980000|2022-06-07 08:53:00|1586.2|1585|1586.2|1585|1586.2|1585|1586.2|1585|0
1654592000000|2022-06-07 08:53:20|1586.3|1585.1|1586.2|1585|1586.3|1585.1|1586.2|1585|5
1654592020000|2022-06-07 08:53:40|1586|1584.8|1586.1|1584.9|1586.1|1584.9|1586|1584.8|1
1654592030000|2022-06-07 08:53:50|1586|1584.8|1586|1584.8|1586|1584.8|1586|1584.8|0
1654592040000|2022-06-07 08:54:00|1586.2|1585|1586.3|1585.1|1586.3|1585.1|1586.2|1585|2
1654592050000|2022-06-07 08:54:10|1586.2|1585|1586.2|1585|1586.3|1585.1|1586.2|1585|0
1654592100000|2022-06-07 08:55:00|1586.3|1585.1|1586.5|1585.3|1586.6|1585.4|1586.3|1585.1|2
1654592120000|2022-06-07 08:55:20|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|0
1654592130000|2022-06-07 08:55:30|1586.3|1585.1|1586.4|1585.2|1586.4|1585.2|1586.3|1585.1|2
1654592140000|2022-06-07 08:55:40|1586.6|1585.4|1586.5|1585.3|1586.6|1585.4|1586.5|1585.3|1
1654592180000|2022-06-07 08:56:20|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|0
1654592210000|2022-06-07 08:56:50|||||||||1
1654592300000|2022-06-07 08:58:20|1586.2|1585|1586|1584.8|1586.2|1585|1586|1584.8|3
1654592330000|2022-06-07 08:58:50|1586.1|1584.9|1586.2|1585|1586.2|1585|1586.1|1584.9|1
1654592340000|2022-06-07 08:59:00|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|1586.2|1585|1
1654592420000|2022-06-07 09:00:20|1586.4|1585.2|1586.3|1585.1|1586.4|1585.2|1586.3|1585.1|0
1654592440000|2022-06-07 09:00:40|1586.2|1585|1586.2|1585|1586.2|1585|1586.2|1585|0
1654592450000|2022-06-07 09:00:50|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|0
1654592460000|2022-06-07 09:01:00|1585.8|1584.6|1585.9|1584.7|1585.9|1584.7|1585.7|1584.5|5
1654592480000|2022-06-07 09:01:20|1585.8|1584.6|1585.9|1584.7|1585.9|1584.7|1585.8|1584.6|0
1654592490000|2022-06-07 09:01:30|1585.8|1584.6|1586.1|1584.9|1586.1|1584.9|1585.8|1584.6|2
1654592530000|2022-06-07 09:02:10|1585.9|1584.7|1585.8|1584.6|1585.9|1584.7|1585.8|1584.6|0
1654592550000|2022-06-07 09:02:30|1585.9|1584.7|1585.8|1584.6|1585.9|1584.7|1585.8|1584.6|1
1654592600000|2022-06-07 09:03:20|1586|1584.8|1586|1584.8|1586.1|1584.9|1586|1584.8|1
1654592610000|2022-06-07 09:03:30|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|0
1654592650000|2022-06-07 09:04:10|1585.9|1584.7|1585.8|1584.6|1585.9|1584.7|1585.8|1584.6|1
1654592670000|2022-06-07 09:04:30|1585.7|1584.5|1585.7|1584.5|1585.7|1584.5|1585.7|1584.5|0
1654592680000|2022-06-07 09:04:40|1585.8|1584.6|1585.9|1584.7|1585.9|1584.7|1585.8|1584.6|1
1654592690000|2022-06-07 09:04:50|||||||||1
1654592700000|2022-06-07 09:05:00|1585.8|1584.6|1585.8|1584.6|1585.9|1584.7|1585.6|1584.4|3
1654592720000|2022-06-07 09:05:20|1585.7|1584.5|1585.7|1584.5|1585.7|1584.5|1585.6|1584.4|0
1654592730000|2022-06-07 09:05:30|1585.6|1584.4|1585.6|1584.4|1585.6|1584.4|1585.6|1584.4|0
1654592740000|2022-06-07 09:05:40|1585.3|1584.1|1585.3|1584.1|1585.3|1584.1|1585.3|1584.1|0
1654592760000|2022-06-07 09:06:00|1585.2|1584|1585.3|1584.1|1585.3|1584.1|1585.2|1584|0
1654592780000|2022-06-07 09:06:20|||||||||1
1654592790000|2022-06-07 09:06:30|1585.1|1583.9|1585|1583.8|1585.1|1583.9|1584.9|1583.7|7
1654592800000|2022-06-07 09:06:40|1584.9|1583.7|1585|1583.8|1585|1583.8|1584.9|1583.7|1
1654592810000|2022-06-07 09:06:50|1584.8|1583.6|1584.8|1583.6|1584.8|1583.6|1584.8|1583.6|4
1654592820000|2022-06-07 09:07:00|1584.7|1583.5|1584.8|1583.6|1584.8|1583.6|1584.7|1583.5|0
1654592830000|2022-06-07 09:07:10|1584.7|1583.5|1584.8|1583.6|1584.8|1583.6|1584.7|1583.5|1
1654592860000|2022-06-07 09:07:40|1584.7|1583.5|1584.9|1583.7|1584.9|1583.7|1584.7|1583.5|4
1654592870000|2022-06-07 09:07:50|1585.2|1584|1585.2|1584|1585.2|1584|1585.2|1584|1
1654592880000|2022-06-07 09:08:00|1585.3|1584.1|1585|1583.8|1585.3|1584.1|1585|1583.8|2
1654592890000|2022-06-07 09:08:10|1585.1|1583.9|1585.1|1583.9|1585.1|1583.9|1585.1|1583.9|0
1654592900000|2022-06-07 09:08:20|1585|1583.8|1585|1583.8|1585.2|1584|1585|1583.8|0
1654592910000|2022-06-07 09:08:30|1585.1|1583.9|1585.2|1584|1585.2|1584|1585.1|1583.9|2
1654592920000|2022-06-07 09:08:40|1585.3|1584.1|1585.3|1584.1|1585.3|1584.1|1585.3|1584.1|0
1654592940000|2022-06-07 09:09:00|1585.4|1584.2|1585.3|1584.1|1585.4|1584.2|1585.3|1584.1|0
1654592960000|2022-06-07 09:09:20|1585.4|1584.2|1585.4|1584.2|1585.4|1584.2|1585.4|1584.2|0
1654592970000|2022-06-07 09:09:30|1585.3|1584.1|1585.3|1584.1|1585.3|1584.1|1585.3|1584.1|0
1654592980000|2022-06-07 09:09:40|||||||||1
1654593030000|2022-06-07 09:10:30|1584.8|1583.6|1584.8|1583.6|1584.8|1583.6|1584.8|1583.6|6
1654593040000|2022-06-07 09:10:40|||||||||1
1654593100000|2022-06-07 09:11:40|1584.9|1583.7|1584.8|1583.6|1584.9|1583.7|1584.8|1583.6|1
1654593110000|2022-06-07 09:11:50|||||||||1
1654593150000|2022-06-07 09:12:30|1584.7|1583.5|1584.7|1583.5|1584.7|1583.5|1584.7|1583.5|1
1654593160000|2022-06-07 09:12:40|||||||||2
1654593170000|2022-06-07 09:12:50|||||||||2
1654593180000|2022-06-07 09:13:00|1584.6|1583.4|1584.7|1583.5|1584.7|1583.5|1584.6|1583.4|81
1654593190000|2022-06-07 09:13:10|1584.9|1583.7|1585.1|1583.9|1585.1|1583.9|1584.9|1583.7|2
1654593200000|2022-06-07 09:13:20|1585|1583.8|1585|1583.8|1585|1583.8|1585|1583.8|8
1654593210000|2022-06-07 09:13:30|||||||||6
1654593220000|2022-06-07 09:13:40|1585.2|1584|1585.1|1583.9|1585.2|1584|1585|1583.8|8
1654593230000|2022-06-07 09:13:50|1585|1583.8|1585|1583.8|1585|1583.8|1585|1583.8|0
1654593240000|2022-06-07 09:14:00|1584.9|1583.7|1585|1583.8|1585.1|1583.9|1584.9|1583.7|0
1654593250000|2022-06-07 09:14:10|1585.1|1583.9|1585|1583.8|1585.2|1584|1585|1583.8|1
1654593260000|2022-06-07 09:14:20|1585.1|1583.9|1585|1583.8|1585.1|1583.9|1585|1583.8|0
1654593290000|2022-06-07 09:14:50|1585.2|1584|1585|1583.8|1585.2|1584|1585|1583.8|0
1654593300000|2022-06-07 09:15:00|1585.5|1584.3|1585.5|1584.3|1585.5|1584.3|1585.5|1584.3|1
1654593310000|2022-06-07 09:15:10|1585.4|1584.2|1585.4|1584.2|1585.4|1584.2|1585.4|1584.2|0
1654593320000|2022-06-07 09:15:20|1585.2|1584|1585.2|1584|1585.3|1584.1|1585.2|1584|3
1654593350000|2022-06-07 09:15:50|1585.5|1584.3|1585.5|1584.3|1585.5|1584.3|1585.5|1584.3|6
1654593410000|2022-06-07 09:16:50|1585.4|1584.2|1585.5|1584.3|1585.5|1584.3|1585.4|1584.2|0
1654593420000|2022-06-07 09:17:00|1585.3|1584.1|1585.3|1584.1|1585.4|1584.2|1585.3|1584.1|1
1654593430000|2022-06-07 09:17:10|1585.4|1584.2|1585.2|1584|1585.4|1584.2|1585.2|1584|0
1654593440000|2022-06-07 09:17:20|1585|1583.8|1585.1|1583.9|1585.1|1583.9|1585|1583.8|1
1654593450000|2022-06-07 09:17:30|1585|1583.8|1585|1583.8|1585.1|1583.9|1585|1583.8|0
1654593470000|2022-06-07 09:17:50|1585.1|1583.9|1585|1583.8|1585.1|1583.9|1585|1583.8|0
1654593480000|2022-06-07 09:18:00|1585.1|1583.9|1585|1583.8|1585.1|1583.9|1585|1583.8|0
1654593490000|2022-06-07 09:18:10|1585.1|1583.9|1585.1|1583.9|1585.1|1583.9|1585.1|1583.9|0
1654593500000|2022-06-07 09:18:20|1585.2|1584|1585.2|1584|1585.2|1584|1585.2|1584|0
1654593520000|2022-06-07 09:18:40|1585.1|1583.9|1585.1|1583.9|1585.1|1583.9|1585.1|1583.9|0
1654593540000|2022-06-07 09:19:00|1585.2|1584|1585|1583.8|1585.2|1584|1585|1583.8|0
1654593550000|2022-06-07 09:19:10|1585.1|1583.9|1585.1|1583.9|1585.1|1583.9|1585.1|1583.9|0
1654593560000|2022-06-07 09:19:20|1585.2|1584|1585.2|1584|1585.2|1584|1585.2|1584|0
1654593580000|2022-06-07 09:19:40|1585.4|1584.2|1585.4|1584.2|1585.4|1584.2|1585.4|1584.2|1
1654593600000|2022-06-07 09:20:00|1585.5|1584.3|1585.8|1584.6|1585.8|1584.6|1585.5|1584.3|3
1654593620000|2022-06-07 09:20:20|1585.9|1584.7|1586|1584.8|1586.1|1584.9|1585.9|1584.7|1
1654593630000|2022-06-07 09:20:30|1586.1|1584.9|1586.2|1585|1586.2|1585|1586.1|1584.9|0
1654593650000|2022-06-07 09:20:50|1586.3|1585.1|1586.2|1585|1586.3|1585.1|1586.2|1585|0
1654593660000|2022-06-07 09:21:00|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|1586.2|1585|0
1654593680000|2022-06-07 09:21:20|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|0
1654593700000|2022-06-07 09:21:40|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|1
1654593720000|2022-06-07 09:22:00|1586.2|1585|1585.8|1584.6|1586.2|1585|1585.8|1584.6|1
1654593730000|2022-06-07 09:22:10|1585.9|1584.7|1585.8|1584.6|1585.9|1584.7|1585.8|1584.6|0
1654593810000|2022-06-07 09:23:30|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|0
1654593820000|2022-06-07 09:23:40|1586|1584.8|1586|1584.8|1586|1584.8|1586|1584.8|1
1654593830000|2022-06-07 09:23:50|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|0
1654593840000|2022-06-07 09:24:00|1586.2|1585|1586.2|1585|1586.3|1585.1|1586.1|1584.9|0
1654593850000|2022-06-07 09:24:10|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|0
1654593860000|2022-06-07 09:24:20|1586.1|1584.9|1586|1584.8|1586.1|1584.9|1586|1584.8|0
1654593870000|2022-06-07 09:24:30|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|1586|1584.8|0
1654593880000|2022-06-07 09:24:40|1586.2|1585|1586.3|1585.1|1586.3|1585.1|1586.2|1585|0
1654593920000|2022-06-07 09:25:20|1586.4|1585.2|1586.3|1585.1|1586.4|1585.2|1586.3|1585.1|0
1654593960000|2022-06-07 09:26:00|1586.2|1585|1586.2|1585|1586.2|1585|1586.2|1585|0
1654593970000|2022-06-07 09:26:10|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|0
1654593990000|2022-06-07 09:26:30|1586.3|1585.1|1586.4|1585.2|1586.5|1585.3|1586.3|1585.1|1
1654594000000|2022-06-07 09:26:40|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|0
1654594010000|2022-06-07 09:26:50|1586.2|1585|1586.2|1585|1586.2|1585|1586.2|1585|0
1654594020000|2022-06-07 09:27:00|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|0
1654594030000|2022-06-07 09:27:10|1586.2|1585|1586.2|1585|1586.2|1585|1586.2|1585|0
1654594070000|2022-06-07 09:27:50|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|0
1654594110000|2022-06-07 09:28:30|1586.5|1585.3|1586.7|1585.5|1586.7|1585.5|1586.5|1585.3|1
1654594130000|2022-06-07 09:28:50|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|0
1654594160000|2022-06-07 09:29:20|1586.6|1585.4|1586.8|1585.6|1586.8|1585.6|1586.6|1585.4|1
1654594170000|2022-06-07 09:29:30|1586.9|1585.7|1587|1585.8|1587|1585.8|1586.9|1585.7|2
1654594180000|2022-06-07 09:29:40|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|1586.8|1585.6|0
1654594190000|2022-06-07 09:29:50|1586.8|1585.6|1586.6|1585.4|1586.8|1585.6|1586.6|1585.4|0
1654594200000|2022-06-07 09:30:00|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|1
1654594290000|2022-06-07 09:31:30|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|0
1654594300000|2022-06-07 09:31:40|||||||||1
1654594320000|2022-06-07 09:32:00|1586.9|1585.7|1587.2|1586|1587.2|1586|1586.8|1585.6|2
1654594340000|2022-06-07 09:32:20|1587.3|1586.1|1587.3|1586.1|1587.3|1586.1|1587.3|1586.1|1
1654594350000|2022-06-07 09:32:30|1587.2|1586|1587.3|1586.1|1587.3|1586.1|1587.2|1586|0
1654594370000|2022-06-07 09:32:50|1587.2|1586|1587.1|1585.9|1587.2|1586|1587.1|1585.9|1
1654594390000|2022-06-07 09:33:10|||||||||25
1654594430000|2022-06-07 09:33:50|1587.2|1586|1587.2|1586|1587.2|1586|1587.2|1586|0
1654594440000|2022-06-07 09:34:00|1587.3|1586.1|1587|1585.8|1587.3|1586.1|1587|1585.8|0
1654594460000|2022-06-07 09:34:20|1586.6|1585.4|1586.7|1585.5|1586.8|1585.6|1586.6|1585.4|16
1654594490000|2022-06-07 09:34:50|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|0
1654594520000|2022-06-07 09:35:20|||||||||1
1654594630000|2022-06-07 09:37:10|1586.5|1585.3|1586.3|1585.1|1586.5|1585.3|1586.3|1585.1|0
1654594660000|2022-06-07 09:37:40|||||||||1
1654594690000|2022-06-07 09:38:10|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|0
1654594700000|2022-06-07 09:38:20|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|1
1654594710000|2022-06-07 09:38:30|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|1
1654594740000|2022-06-07 09:39:00|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|0
1654594780000|2022-06-07 09:39:40|1586.6|1585.4|1586.4|1585.2|1586.6|1585.4|1586.4|1585.2|1
1654594790000|2022-06-07 09:39:50|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|1
1654594800000|2022-06-07 09:40:00|1586.2|1585|1586.1|1584.9|1586.2|1585|1586.1|1584.9|0
1654594820000|2022-06-07 09:40:20|||||||||1
1654594840000|2022-06-07 09:40:40|1586|1584.8|1586|1584.8|1586|1584.8|1586|1584.8|0
1654594850000|2022-06-07 09:40:50|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|0
1654594880000|2022-06-07 09:41:20|1586|1584.8|1586.5|1585.3|1586.5|1585.3|1586|1584.8|1
1654594930000|2022-06-07 09:42:10|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|3
1654594940000|2022-06-07 09:42:20|1586.6|1585.4|1586.5|1585.3|1586.6|1585.4|1586.4|1585.2|5
1654594960000|2022-06-07 09:42:40|1586.4|1585.2|1586.5|1585.3|1586.5|1585.3|1586.4|1585.2|0
1654594970000|2022-06-07 09:42:50|1586.4|1585.2|1586.5|1585.3|1586.5|1585.3|1586.4|1585.2|0
1654594980000|2022-06-07 09:43:00|1586.4|1585.2|1586.5|1585.3|1586.5|1585.3|1586.4|1585.2|0
1654594990000|2022-06-07 09:43:10|1586.6|1585.4|1586.2|1585|1586.6|1585.4|1586.2|1585|0
1654595010000|2022-06-07 09:43:30|1586.1|1584.9|1586|1584.8|1586.1|1584.9|1586|1584.8|0
1654595040000|2022-06-07 09:44:00|1585.9|1584.7|1585.8|1584.6|1585.9|1584.7|1585.8|1584.6|0
1654595050000|2022-06-07 09:44:10|1586|1584.8|1586|1584.8|1586|1584.8|1586|1584.8|0
1654595060000|2022-06-07 09:44:20|1586.1|1584.9|1586.2|1585|1586.2|1585|1586|1584.8|3
1654595090000|2022-06-07 09:44:50|1586.3|1585.1|1586.4|1585.2|1586.4|1585.2|1586.2|1585|0
1654595100000|2022-06-07 09:45:00|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|0
1654595110000|2022-06-07 09:45:10|1586.2|1585|1586.2|1585|1586.2|1585|1586.2|1585|2
1654595140000|2022-06-07 09:45:40|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|1
1654595160000|2022-06-07 09:46:00|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|0
1654595180000|2022-06-07 09:46:20|1586.2|1585|1586.1|1584.9|1586.2|1585|1586.1|1584.9|0
1654595190000|2022-06-07 09:46:30|1585.5|1584.3|1585.5|1584.3|1585.5|1584.3|1585.5|1584.3|3
1654595200000|2022-06-07 09:46:40|1585.4|1584.2|1585.3|1584.1|1585.4|1584.2|1585.3|1584.1|0
1654595210000|2022-06-07 09:46:50|1585.4|1584.2|1585.4|1584.2|1585.4|1584.2|1585.3|1584.1|0
1654595220000|2022-06-07 09:47:00|1585.3|1584.1|1585.6|1584.4|1585.6|1584.4|1585.3|1584.1|1
1654595230000|2022-06-07 09:47:10|1585.7|1584.5|1585.7|1584.5|1585.7|1584.5|1585.7|1584.5|0
1654595310000|2022-06-07 09:48:30|1585.6|1584.4|1585.6|1584.4|1585.6|1584.4|1585.6|1584.4|1
1654595340000|2022-06-07 09:49:00|1585.5|1584.3|1585.3|1584.1|1585.5|1584.3|1585.3|1584.1|0
1654595350000|2022-06-07 09:49:10|1585.4|1584.2|1585.4|1584.2|1585.5|1584.3|1585.4|1584.2|0
1654595360000|2022-06-07 09:49:20|1585.5|1584.3|1585.4|1584.2|1585.5|1584.3|1585.3|1584.1|0
1654595370000|2022-06-07 09:49:30|1585.3|1584.1|1585.4|1584.2|1585.4|1584.2|1585.2|1584|0
1654595380000|2022-06-07 09:49:40|1585.3|1584.1|1585.3|1584.1|1585.3|1584.1|1585.3|1584.1|0
1654595390000|2022-06-07 09:49:50|1585.4|1584.2|1585.4|1584.2|1585.4|1584.2|1585.4|1584.2|0
1654595400000|2022-06-07 09:50:00|1585.3|1584.1|1585.1|1583.9|1585.3|1584.1|1585.1|1583.9|0
1654595430000|2022-06-07 09:50:30|1585.4|1584.2|1585.1|1583.9|1585.4|1584.2|1585.1|1583.9|0
1654595440000|2022-06-07 09:50:40|1585.2|1584|1585.1|1583.9|1585.3|1584.1|1585.1|1583.9|0
1654595450000|2022-06-07 09:50:50|1585.2|1584|1585.2|1584|1585.2|1584|1585.2|1584|0
1654595460000|2022-06-07 09:51:00|1585.1|1583.9|1585.1|1583.9|1585.1|1583.9|1585.1|1583.9|0
1654595470000|2022-06-07 09:51:10|1585.2|1584|1585.2|1584|1585.2|1584|1585.2|1584|0
1654595480000|2022-06-07 09:51:20|1585.3|1584.1|1585.3|1584.1|1585.3|1584.1|1585.3|1584.1|0
1654595490000|2022-06-07 09:51:30|1585.4|1584.2|1585.4|1584.2|1585.4|1584.2|1585.4|1584.2|1
1654595520000|2022-06-07 09:52:00|1585.1|1583.9|1585.4|1584.2|1585.4|1584.2|1585.1|1583.9|1
1654595550000|2022-06-07 09:52:30|1585.3|1584.1|1585.1|1583.9|1585.3|1584.1|1585.1|1583.9|0
1654595580000|2022-06-07 09:53:00|1585|1583.8|1584.7|1583.5|1585|1583.8|1584.6|1583.4|5
1654595590000|2022-06-07 09:53:10|1584.6|1583.4|1584.7|1583.5|1584.7|1583.5|1584.6|1583.4|0
1654595600000|2022-06-07 09:53:20|1584.8|1583.6|1584.8|1583.6|1584.9|1583.7|1584.8|1583.6|1
1654595630000|2022-06-07 09:53:50|1584.9|1583.7|1584.9|1583.7|1584.9|1583.7|1584.9|1583.7|0
1654595640000|2022-06-07 09:54:00|1584.7|1583.5|1584.9|1583.7|1584.9|1583.7|1584.7|1583.5|1
1654595650000|2022-06-07 09:54:10|||||||||1
1654595660000|2022-06-07 09:54:20|1584.8|1583.6|1584.8|1583.6|1584.8|1583.6|1584.8|1583.6|0
1654595670000|2022-06-07 09:54:30|1584.9|1583.7|1584.9|1583.7|1584.9|1583.7|1584.9|1583.7|0
1654595680000|2022-06-07 09:54:40|||||||||1
1654595700000|2022-06-07 09:55:00|1584.8|1583.6|1584.8|1583.6|1584.8|1583.6|1584.8|1583.6|1
1654595710000|2022-06-07 09:55:10|1584.6|1583.4|1584.5|1583.3|1584.6|1583.4|1584.4|1583.2|2
1654595720000|2022-06-07 09:55:20|1584.4|1583.2|1584.3|1583.1|1584.4|1583.2|1584.3|1583.1|0
1654595730000|2022-06-07 09:55:30|1584.2|1583|1584.5|1583.3|1584.5|1583.3|1584.2|1583|1
1654595740000|2022-06-07 09:55:40|1584.7|1583.5|1584.7|1583.5|1584.9|1583.7|1584.5|1583.3|2
1654595750000|2022-06-07 09:55:50|1584.8|1583.6|1584.8|1583.6|1584.8|1583.6|1584.8|1583.6|0
1654595770000|2022-06-07 09:56:10|1584.4|1583.2|1584.4|1583.2|1584.4|1583.2|1584.4|1583.2|2
1654595780000|2022-06-07 09:56:20|1584.6|1583.4|1584.7|1583.5|1584.7|1583.5|1584.6|1583.4|1
1654595810000|2022-06-07 09:56:50|1584.8|1583.6|1584.8|1583.6|1584.8|1583.6|1584.8|1583.6|1
1654595850000|2022-06-07 09:57:30|1584.7|1583.5|1584.7|1583.5|1584.7|1583.5|1584.7|1583.5|0
1654595870000|2022-06-07 09:57:50|1584.8|1583.6|1584.7|1583.5|1584.8|1583.6|1584.7|1583.5|1
1654595910000|2022-06-07 09:58:30|1584.5|1583.3|1584.7|1583.5|1584.7|1583.5|1584.5|1583.3|5
1654595930000|2022-06-07 09:58:50|1584.6|1583.4|1584.6|1583.4|1584.7|1583.5|1584.5|1583.3|1
1654595940000|2022-06-07 09:59:00|1584.7|1583.5|1584.6|1583.4|1584.7|1583.5|1584.6|1583.4|0
1654595950000|2022-06-07 09:59:10|1584.7|1583.5|1584.7|1583.5|1584.7|1583.5|1584.7|1583.5|0
1654595960000|2022-06-07 09:59:20|1584.4|1583.2|1584.4|1583.2|1584.4|1583.2|1584.4|1583.2|0
1654595980000|2022-06-07 09:59:40|1584.3|1583.1|1584.2|1583|1584.3|1583.1|1584|1582.8|11
1654595990000|2022-06-07 09:59:50|1584.1|1582.9|1584.4|1583.2|1584.4|1583.2|1584.1|1582.9|6
1654596000000|2022-06-07 10:00:00|1584.3|1583.1|1584.3|1583.1|1584.4|1583.2|1584.3|1583.1|1
1654596030000|2022-06-07 10:00:30|1584.2|1583|1584.2|1583|1584.2|1583|1584.2|1583|0
1654596070000|2022-06-07 10:01:10|1584.1|1582.9|1584|1582.8|1584.1|1582.9|1584|1582.8|1
1654596090000|2022-06-07 10:01:30|1584.2|1583|1584.2|1583|1584.2|1583|1584.1|1582.9|1
1654596100000|2022-06-07 10:01:40|1584.1|1582.9|1584.2|1583|1584.2|1583|1584.1|1582.9|0
1654596110000|2022-06-07 10:01:50|1584.1|1582.9|1584.2|1583|1584.2|1583|1584.1|1582.9|0
1654596120000|2022-06-07 10:02:00|1584.3|1583.1|1584.2|1583|1584.4|1583.2|1584.2|1583|4
1654596210000|2022-06-07 10:03:30|1584.4|1583.2|1584.4|1583.2|1584.5|1583.3|1584.4|1583.2|3
1654596220000|2022-06-07 10:03:40|1584.5|1583.3|1584.6|1583.4|1584.6|1583.4|1584.5|1583.3|0
1654596240000|2022-06-07 10:04:00|1584.7|1583.5|1584.2|1583|1584.7|1583.5|1584.1|1582.9|3
1654596260000|2022-06-07 10:04:20|1584.3|1583.1|1584.4|1583.2|1584.4|1583.2|1584.3|1583.1|3
1654596270000|2022-06-07 10:04:30|1584.5|1583.3|1584.4|1583.2|1584.5|1583.3|1584.4|1583.2|7
1654596280000|2022-06-07 10:04:40|1584.5|1583.3|1584.6|1583.4|1584.6|1583.4|1584.5|1583.3|0
1654596300000|2022-06-07 10:05:00|1584.5|1583.3|1584.2|1583|1584.5|1583.3|1584.2|1583|2
1654596330000|2022-06-07 10:05:30|1584.4|1583.2|1584.4|1583.2|1584.4|1583.2|1584.3|1583.1|0
1654596360000|2022-06-07 10:06:00|1584.6|1583.4|1584.6|1583.4|1584.6|1583.4|1584.6|1583.4|0
1654596370000|2022-06-07 10:06:10|1584.7|1583.5|1584.6|1583.4|1584.7|1583.5|1584.6|1583.4|5
1654596380000|2022-06-07 10:06:20|1584.7|1583.5|1584.6|1583.4|1584.7|1583.5|1584.6|1583.4|0
1654596450000|2022-06-07 10:07:30|1584.7|1583.5|1584.7|1583.5|1584.7|1583.5|1584.7|1583.5|0
1654596500000|2022-06-07 10:08:20|1584.8|1583.6|1584.8|1583.6|1584.8|1583.6|1584.8|1583.6|1
1654596560000|2022-06-07 10:09:20|||||||||3
1654596580000|2022-06-07 10:09:40|||||||||4
1654596600000|2022-06-07 10:10:00|1584.9|1583.7|1584.9|1583.7|1585.1|1583.9|1584.8|1583.6|1
1654596610000|2022-06-07 10:10:10|1584.8|1583.6|1584.9|1583.7|1584.9|1583.7|1584.8|1583.6|0
1654596620000|2022-06-07 10:10:20|1585.2|1584|1585.3|1584.1|1585.3|1584.1|1585.2|1584|1
1654596630000|2022-06-07 10:10:30|1585.1|1583.9|1585.2|1584|1585.2|1584|1585.1|1583.9|0
1654596650000|2022-06-07 10:10:50|1585.3|1584.1|1585.2|1584|1585.3|1584.1|1585.2|1584|0
1654596660000|2022-06-07 10:11:00|1585.1|1583.9|1585.1|1583.9|1585.1|1583.9|1585.1|1583.9|0
1654596700000|2022-06-07 10:11:40|1585.2|1584|1585.2|1584|1585.2|1584|1585.2|1584|0
1654596710000|2022-06-07 10:11:50|1585|1583.8|1585|1583.8|1585|1583.8|1585|1583.8|0
1654596770000|2022-06-07 10:12:50|||||||||1
1654596840000|2022-06-07 10:14:00|||||||||3
1654596870000|2022-06-07 10:14:30|1585.1|1583.9|1585.1|1583.9|1585.1|1583.9|1585.1|1583.9|0
1654596900000|2022-06-07 10:15:00|1585|1583.8|1585|1583.8|1585|1583.8|1585|1583.8|1
1654596960000|2022-06-07 10:16:00|1585.1|1583.9|1585|1583.8|1585.1|1583.9|1585|1583.8|0
1654596970000|2022-06-07 10:16:10|1585.1|1583.9|1585.2|1584|1585.2|1584|1585.1|1583.9|6
1654596980000|2022-06-07 10:16:20|1585.1|1583.9|1585.1|1583.9|1585.1|1583.9|1585.1|1583.9|0
1654596990000|2022-06-07 10:16:30|1585.2|1584|1585.1|1583.9|1585.2|1584|1585.1|1583.9|0
1654597010000|2022-06-07 10:16:50|||||||||1
1654597020000|2022-06-07 10:17:00|1585|1583.8|1585|1583.8|1585|1583.8|1585|1583.8|0
1654597030000|2022-06-07 10:17:10|||||||||1
1654597040000|2022-06-07 10:17:20|1585.1|1583.9|1585.2|1584|1585.2|1584|1585.1|1583.9|0
1654597090000|2022-06-07 10:18:10|1585.1|1583.9|1585.2|1584|1585.2|1584|1585|1583.8|1
1654597110000|2022-06-07 10:18:30|1585.3|1584.1|1585.3|1584.1|1585.3|1584.1|1585.3|1584.1|0
1654597120000|2022-06-07 10:18:40|1585.4|1584.2|1585.5|1584.3|1585.5|1584.3|1585.4|1584.2|0
1654597130000|2022-06-07 10:18:50|1585.4|1584.2|1585.2|1584|1585.5|1584.3|1585.2|1584|0
1654597140000|2022-06-07 10:19:00|1585.3|1584.1|1585.3|1584.1|1585.3|1584.1|1585.3|1584.1|0
1654597160000|2022-06-07 10:19:20|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|12
1654597170000|2022-06-07 10:19:30|||||||||3
1654597250000|2022-06-07 10:20:50|1586|1584.8|1586.1|1584.9|1586.1|1584.9|1586|1584.8|9
1654597260000|2022-06-07 10:21:00|1586.3|1585.1|1586.2|1585|1586.3|1585.1|1586.1|1584.9|4
1654597270000|2022-06-07 10:21:10|1586.1|1584.9|1586.1|1584.9|1586.2|1585|1586.1|1584.9|2
1654597280000|2022-06-07 10:21:20|1586|1584.8|1586|1584.8|1586|1584.8|1586|1584.8|0
1654597290000|2022-06-07 10:21:30|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|0
1654597330000|2022-06-07 10:22:10|1586|1584.8|1586|1584.8|1586|1584.8|1586|1584.8|12
1654597340000|2022-06-07 10:22:20|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|1
1654597430000|2022-06-07 10:23:50|||||||||1
1654597440000|2022-06-07 10:24:00|1585.7|1584.5|1585.5|1584.3|1585.7|1584.5|1585.5|1584.3|2
1654597460000|2022-06-07 10:24:20|1585.4|1584.2|1585.5|1584.3|1585.5|1584.3|1585.4|1584.2|4
1654597470000|2022-06-07 10:24:30|1585.4|1584.2|1585.4|1584.2|1585.4|1584.2|1585.4|1584.2|0
1654597500000|2022-06-07 10:25:00|1585.6|1584.4|1585.6|1584.4|1585.6|1584.4|1585.6|1584.4|4
1654597540000|2022-06-07 10:25:40|1585.5|1584.3|1585.5|1584.3|1585.5|1584.3|1585.5|1584.3|0
1654597560000|2022-06-07 10:26:00|1585.4|1584.2|1585.4|1584.2|1585.4|1584.2|1585.4|1584.2|0
1654597570000|2022-06-07 10:26:10|1585.5|1584.3|1585.4|1584.2|1585.5|1584.3|1585.4|1584.2|0
1654597590000|2022-06-07 10:26:30|1585.3|1584.1|1585.3|1584.1|1585.3|1584.1|1585.3|1584.1|1
1654597610000|2022-06-07 10:26:50|1585.4|1584.2|1585.6|1584.4|1585.6|1584.4|1585.4|1584.2|21
1654597640000|2022-06-07 10:27:20|1585.7|1584.5|1585.7|1584.5|1585.7|1584.5|1585.7|1584.5|6
1654597650000|2022-06-07 10:27:30|1586|1584.8|1586|1584.8|1586|1584.8|1586|1584.8|10
1654597660000|2022-06-07 10:27:40|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|1
1654597700000|2022-06-07 10:28:20|1586|1584.8|1586|1584.8|1586|1584.8|1586|1584.8|3
1654597710000|2022-06-07 10:28:30|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|0
1654597720000|2022-06-07 10:28:40|1585.7|1584.5|1585.6|1584.4|1585.7|1584.5|1585.5|1584.3|5
1654597740000|2022-06-07 10:29:00|1585.5|1584.3|1585.4|1584.2|1585.6|1584.4|1585.4|1584.2|2
1654597770000|2022-06-07 10:29:30|1585.3|1584.1|1585.3|1584.1|1585.3|1584.1|1585.3|1584.1|0
1654597800000|2022-06-07 10:30:00|||||||||1
1654597840000|2022-06-07 10:30:40|1585.2|1584|1585.2|1584|1585.2|1584|1585.2|1584|0
1654597850000|2022-06-07 10:30:50|1585.1|1583.9|1585.3|1584.1|1585.3|1584.1|1585.1|1583.9|3
1654597880000|2022-06-07 10:31:20|1585.4|1584.2|1585.4|1584.2|1585.4|1584.2|1585.4|1584.2|0
1654597900000|2022-06-07 10:31:40|1585.6|1584.4|1585.3|1584.1|1585.6|1584.4|1585.3|1584.1|4
1654597910000|2022-06-07 10:31:50|1585.4|1584.2|1585.4|1584.2|1585.4|1584.2|1585.4|1584.2|0
1654597920000|2022-06-07 10:32:00|1585.3|1584.1|1585.6|1584.4|1585.6|1584.4|1585.3|1584.1|9
1654597930000|2022-06-07 10:32:10|1585.7|1584.5|1585.6|1584.4|1585.7|1584.5|1585.6|1584.4|2
1654597940000|2022-06-07 10:32:20|1585.8|1584.6|1585.8|1584.6|1585.8|1584.6|1585.8|1584.6|0
1654597960000|2022-06-07 10:32:40|1585.6|1584.4|1585.6|1584.4|1585.6|1584.4|1585.6|1584.4|0
1654597970000|2022-06-07 10:32:50|1585.7|1584.5|1585.7|1584.5|1585.7|1584.5|1585.6|1584.4|0
1654597980000|2022-06-07 10:33:00|1585.8|1584.6|1585.8|1584.6|1585.8|1584.6|1585.8|1584.6|1
1654597990000|2022-06-07 10:33:10|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|0
1654598000000|2022-06-07 10:33:20|1585.8|1584.6|1585.6|1584.4|1585.8|1584.6|1585.5|1584.3|2
1654598030000|2022-06-07 10:33:50|||||||||2
1654598040000|2022-06-07 10:34:00|1585.3|1584.1|1585.3|1584.1|1585.3|1584.1|1585.3|1584.1|0
1654598100000|2022-06-07 10:35:00|1585.4|1584.2|1585.4|1584.2|1585.6|1584.4|1585.4|1584.2|1
1654598110000|2022-06-07 10:35:10|1585.3|1584.1|1585.4|1584.2|1585.4|1584.2|1585.3|1584.1|0
1654598120000|2022-06-07 10:35:20|1585.5|1584.3|1585.8|1584.6|1585.8|1584.6|1585.5|1584.3|1
1654598220000|2022-06-07 10:37:00|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|1585.8|1584.6|8
1654598240000|2022-06-07 10:37:20|1585.8|1584.6|1586.1|1584.9|1586.1|1584.9|1585.8|1584.6|11
1654598250000|2022-06-07 10:37:30|||||||||1
1654598310000|2022-06-07 10:38:30|1586.3|1585.1|1586.6|1585.4|1586.6|1585.4|1586.3|1585.1|1
1654598340000|2022-06-07 10:39:00|1586.8|1585.6|1586.9|1585.7|1587|1585.8|1586.8|1585.6|12
1654598350000|2022-06-07 10:39:10|1587|1585.8|1586.9|1585.7|1587|1585.8|1586.9|1585.7|0
1654598360000|2022-06-07 10:39:20|1587|1585.8|1587|1585.8|1587|1585.8|1587|1585.8|0
1654598380000|2022-06-07 10:39:40|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|0
1654598390000|2022-06-07 10:39:50|1587|1585.8|1587|1585.8|1587|1585.8|1587|1585.8|0
1654598400000|2022-06-07 10:40:00|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|0
1654598420000|2022-06-07 10:40:20|||||||||1
1654598430000|2022-06-07 10:40:30|1587.3|1586.1|1587.3|1586.1|1587.3|1586.1|1587.3|1586.1|0
1654598450000|2022-06-07 10:40:50|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|22
1654598460000|2022-06-07 10:41:00|1587|1585.8|1587.1|1585.9|1587.1|1585.9|1587|1585.8|3
1654598470000|2022-06-07 10:41:10|1587.2|1586|1587|1585.8|1587.2|1586|1587|1585.8|0
1654598480000|2022-06-07 10:41:20|1586.9|1585.7|1586.9|1585.7|1587|1585.8|1586.9|1585.7|0
1654598490000|2022-06-07 10:41:30|1587|1585.8|1587|1585.8|1587|1585.8|1587|1585.8|0
1654598500000|2022-06-07 10:41:40|1586.9|1585.7|1586.8|1585.6|1586.9|1585.7|1586.8|1585.6|0
1654598520000|2022-06-07 10:42:00|1586.9|1585.7|1586.8|1585.6|1586.9|1585.7|1586.8|1585.6|2
1654598560000|2022-06-07 10:42:40|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|0
1654598570000|2022-06-07 10:42:50|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|0
1654598580000|2022-06-07 10:43:00|1586.9|1585.7|1587|1585.8|1587.2|1586|1586.9|1585.7|19
1654598590000|2022-06-07 10:43:10|||||||||1
1654598610000|2022-06-07 10:43:30|1586.9|1585.7|1586.8|1585.6|1586.9|1585.7|1586.8|1585.6|1
1654598620000|2022-06-07 10:43:40|1586.7|1585.5|1586.8|1585.6|1586.8|1585.6|1586.7|1585.5|0
1654598640000|2022-06-07 10:44:00|1586.7|1585.5|1586.8|1585.6|1586.8|1585.6|1586.7|1585.5|0
1654598650000|2022-06-07 10:44:10|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|1
1654598670000|2022-06-07 10:44:30|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|1
1654598720000|2022-06-07 10:45:20|1586.9|1585.7|1587.2|1586|1587.2|1586|1586.9|1585.7|1
1654598730000|2022-06-07 10:45:30|||||||||1
1654598750000|2022-06-07 10:45:50|1586.8|1585.6|1587.2|1586|1587.2|1586|1586.8|1585.6|1
1654598760000|2022-06-07 10:46:00|1587|1585.8|1587.1|1585.9|1587.2|1586|1587|1585.8|1
1654598780000|2022-06-07 10:46:20|1587|1585.8|1587|1585.8|1587|1585.8|1587|1585.8|1
1654598800000|2022-06-07 10:46:40|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|0
1654598820000|2022-06-07 10:47:00|1587.2|1586|1587.5|1586.3|1587.5|1586.3|1587.2|1586|3
1654598830000|2022-06-07 10:47:10|1587.7|1586.5|1588.1|1586.9|1588.1|1586.9|1587.7|1586.5|11
1654598840000|2022-06-07 10:47:20|1588.2|1587|1588.2|1587|1588.2|1587|1588.2|1587|4
1654598860000|2022-06-07 10:47:40|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|0
1654598870000|2022-06-07 10:47:50|1588|1586.8|1588|1586.8|1588|1586.8|1588|1586.8|0
1654598920000|2022-06-07 10:48:40|1588.2|1587|1588.2|1587|1588.2|1587|1588.2|1587|0
1654598960000|2022-06-07 10:49:20|||||||||1
1654598970000|2022-06-07 10:49:30|1588.3|1587.1|1588.5|1587.3|1588.6|1587.4|1588.3|1587.1|1
1654599010000|2022-06-07 10:50:10|1588|1586.8|1588.2|1587|1588.2|1587|1588|1586.8|5
1654599020000|2022-06-07 10:50:20|1588|1586.8|1588.1|1586.9|1588.1|1586.9|1588|1586.8|2
1654599030000|2022-06-07 10:50:30|1588|1586.8|1588|1586.8|1588|1586.8|1588|1586.8|0
1654599040000|2022-06-07 10:50:40|1588.1|1586.9|1588.6|1587.4|1588.6|1587.4|1588.1|1586.9|2
1654599050000|2022-06-07 10:50:50|1588.5|1587.3|1588|1586.8|1588.5|1587.3|1588|1586.8|19
1654599060000|2022-06-07 10:51:00|1588.1|1586.9|1587.8|1586.6|1588.1|1586.9|1587.8|1586.6|15
1654599070000|2022-06-07 10:51:10|1587.6|1586.4|1587.6|1586.4|1587.6|1586.4|1587.6|1586.4|3
1654599080000|2022-06-07 10:51:20|||||||||7
1654599090000|2022-06-07 10:51:30|1587.7|1586.5|1587.8|1586.6|1587.8|1586.6|1587.7|1586.5|2
1654599100000|2022-06-07 10:51:40|1587.7|1586.5|1587.8|1586.6|1587.8|1586.6|1587.7|1586.5|32
1654599110000|2022-06-07 10:51:50|1587.7|1586.5|1588.2|1587|1588.2|1587|1587.7|1586.5|5
1654599120000|2022-06-07 10:52:00|1588.3|1587.1|1588.2|1587|1588.5|1587.3|1588.2|1587|14
1654599130000|2022-06-07 10:52:10|1588.3|1587.1|1588.6|1587.4|1588.6|1587.4|1588.2|1587|6
1654599140000|2022-06-07 10:52:20|1588.5|1587.3|1588.5|1587.3|1588.5|1587.3|1588.5|1587.3|0
1654599160000|2022-06-07 10:52:40|1588.4|1587.2|1588.7|1587.5|1588.7|1587.5|1588.4|1587.2|1
1654599180000|2022-06-07 10:53:00|1588.9|1587.7|1589.2|1588|1589.2|1588|1588.7|1587.5|19
1654599190000|2022-06-07 10:53:10|1589|1587.8|1588.9|1587.7|1589|1587.8|1588.9|1587.7|2
1654599200000|2022-06-07 10:53:20|1588.8|1587.6|1588.7|1587.5|1588.8|1587.6|1588.7|1587.5|9
1654599210000|2022-06-07 10:53:30|1588.6|1587.4|1588.6|1587.4|1588.6|1587.4|1588.6|1587.4|8
1654599220000|2022-06-07 10:53:40|1588.7|1587.5|1588.7|1587.5|1588.9|1587.7|1588.7|1587.5|0
1654599240000|2022-06-07 10:54:00|1588.9|1587.7|1588.9|1587.7|1588.9|1587.7|1588.9|1587.7|1
1654599250000|2022-06-07 10:54:10|1588.8|1587.6|1588.7|1587.5|1588.8|1587.6|1588.7|1587.5|0
1654599260000|2022-06-07 10:54:20|1588.9|1587.7|1588.4|1587.2|1588.9|1587.7|1588.1|1586.9|58
1654599290000|2022-06-07 10:54:50|1588.5|1587.3|1588.9|1587.7|1588.9|1587.7|1588.5|1587.3|10
1654599300000|2022-06-07 10:55:00|1588.8|1587.6|1588.7|1587.5|1588.9|1587.7|1588.7|1587.5|17
1654599310000|2022-06-07 10:55:10|1588.8|1587.6|1588.7|1587.5|1588.8|1587.6|1588.7|1587.5|0
1654599320000|2022-06-07 10:55:20|1588.5|1587.3|1588.6|1587.4|1588.6|1587.4|1588.5|1587.3|0
1654599330000|2022-06-07 10:55:30|1588.3|1587.1|1588.3|1587.1|1588.3|1587.1|1588.3|1587.1|3
1654599340000|2022-06-07 10:55:40|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|7
1654599350000|2022-06-07 10:55:50|1588.2|1587|1588.1|1586.9|1588.3|1587.1|1588.1|1586.9|27
1654599360000|2022-06-07 10:56:00|1588.2|1587|1588.1|1586.9|1588.3|1587.1|1588.1|1586.9|15
1654599380000|2022-06-07 10:56:20|||||||||9
1654599390000|2022-06-07 10:56:30|1588.2|1587|1588.2|1587|1588.2|1587|1588.2|1587|32
1654599400000|2022-06-07 10:56:40|1588.1|1586.9|1588|1586.8|1588.1|1586.9|1588|1586.8|25
1654599410000|2022-06-07 10:56:50|1588.1|1586.9|1588|1586.8|1588.4|1587.2|1588|1586.8|32
1654599420000|2022-06-07 10:57:00|1588.1|1586.9|1588.2|1587|1588.2|1587|1588|1586.8|23
1654599430000|2022-06-07 10:57:10|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|1588|1586.8|0
1654599450000|2022-06-07 10:57:30|1588.2|1587|1588|1586.8|1588.2|1587|1588|1586.8|8
1654599460000|2022-06-07 10:57:40|1588.1|1586.9|1588|1586.8|1588.2|1587|1588|1586.8|1
1654599480000|2022-06-07 10:58:00|1587.8|1586.6|1587.7|1586.5|1587.8|1586.6|1587.7|1586.5|8
1654599490000|2022-06-07 10:58:10|1587.8|1586.6|1587.8|1586.6|1588|1586.8|1587.6|1586.4|14
1654599500000|2022-06-07 10:58:20|1588.2|1587|1588.2|1587|1588.2|1587|1588.2|1587|2
1654599510000|2022-06-07 10:58:30|1588|1586.8|1588|1586.8|1588|1586.8|1588|1586.8|2
1654599530000|2022-06-07 10:58:50|1587.9|1586.7|1587.8|1586.6|1587.9|1586.7|1587.8|1586.6|4
1654599540000|2022-06-07 10:59:00|||||||||1
1654599550000|2022-06-07 10:59:10|1587.7|1586.5|1586.9|1585.7|1587.9|1586.7|1586.8|1585.6|14
1654599560000|2022-06-07 10:59:20|1586.7|1585.5|1586.4|1585.2|1586.7|1585.5|1586.4|1585.2|6
1654599570000|2022-06-07 10:59:30|1586.5|1585.3|1586.6|1585.4|1586.6|1585.4|1586.5|1585.3|0
1654599580000|2022-06-07 10:59:40|1586.5|1585.3|1586.2|1585|1586.5|1585.3|1586.2|1585|1
1654599590000|2022-06-07 10:59:50|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|1586|1584.8|0
1654599600000|2022-06-07 11:00:00|1586|1584.8|1586.1|1584.9|1586.2|1585|1585.9|1584.7|4
1654599630000|2022-06-07 11:00:30|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|0
1654599660000|2022-06-07 11:01:00|||||||||1
1654599690000|2022-06-07 11:01:30|||||||||15
1654599700000|2022-06-07 11:01:40|1586.2|1585|1586|1584.8|1586.2|1585|1586|1584.8|1
1654599710000|2022-06-07 11:01:50|1586.1|1584.9|1586|1584.8|1586.1|1584.9|1586|1584.8|1
1654599720000|2022-06-07 11:02:00|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|1
1654599730000|2022-06-07 11:02:10|1586.2|1585|1586.1|1584.9|1586.2|1585|1586.1|1584.9|2
1654599740000|2022-06-07 11:02:20|1586.2|1585|1586.1|1584.9|1586.2|1585|1586.1|1584.9|1
1654599780000|2022-06-07 11:03:00|1586|1584.8|1585.8|1584.6|1586|1584.8|1585.7|1584.5|5
1654599790000|2022-06-07 11:03:10|1585.7|1584.5|1585.7|1584.5|1585.8|1584.6|1585.7|1584.5|0
1654599800000|2022-06-07 11:03:20|1585.6|1584.4|1585.6|1584.4|1585.6|1584.4|1585.6|1584.4|0
1654599810000|2022-06-07 11:03:30|1585.8|1584.6|1585.9|1584.7|1585.9|1584.7|1585.8|1584.6|6
1654599820000|2022-06-07 11:03:40|1585.8|1584.6|1585.8|1584.6|1585.8|1584.6|1585.8|1584.6|1
1654599870000|2022-06-07 11:04:30|||||||||9
1654599890000|2022-06-07 11:04:50|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|6
1654599900000|2022-06-07 11:05:00|1585.8|1584.6|1585.8|1584.6|1585.8|1584.6|1585.8|1584.6|2
1654599910000|2022-06-07 11:05:10|||||||||11
1654599920000|2022-06-07 11:05:20|||||||||3
1654599940000|2022-06-07 11:05:40|1585.6|1584.4|1585.6|1584.4|1585.6|1584.4|1585.6|1584.4|10
1654599950000|2022-06-07 11:05:50|1585.8|1584.6|1585.8|1584.6|1585.8|1584.6|1585.8|1584.6|4
1654599960000|2022-06-07 11:06:00|1586|1584.8|1586|1584.8|1586|1584.8|1586|1584.8|0
1654599980000|2022-06-07 11:06:20|1585.8|1584.6|1586|1584.8|1586|1584.8|1585.8|1584.6|1
1654600000000|2022-06-07 11:06:40|1586.1|1584.9|1586|1584.8|1586.1|1584.9|1585.9|1584.7|7
1654600020000|2022-06-07 11:07:00|1586.2|1585|1586|1584.8|1586.2|1585|1586|1584.8|4
1654600050000|2022-06-07 11:07:30|||||||||1
1654600060000|2022-06-07 11:07:40|1585.9|1584.7|1585.7|1584.5|1585.9|1584.7|1585.7|1584.5|0
1654600080000|2022-06-07 11:08:00|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|2
1654600090000|2022-06-07 11:08:10|1586.2|1585|1586.3|1585.1|1586.3|1585.1|1586.2|1585|2
1654600100000|2022-06-07 11:08:20|1586.4|1585.2|1586.4|1585.2|1586.6|1585.4|1586.3|1585.1|37
1654600110000|2022-06-07 11:08:30|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|0
1654600140000|2022-06-07 11:09:00|1586.2|1585|1586.1|1584.9|1586.3|1585.1|1586.1|1584.9|1
1654600160000|2022-06-07 11:09:20|1586|1584.8|1586|1584.8|1586|1584.8|1586|1584.8|0
1654600170000|2022-06-07 11:09:30|||||||||1
1654600180000|2022-06-07 11:09:40|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|3
1654600190000|2022-06-07 11:09:50|1586|1584.8|1586|1584.8|1586|1584.8|1586|1584.8|2
1654600200000|2022-06-07 11:10:00|1585.9|1584.7|1586|1584.8|1586|1584.8|1585.9|1584.7|0
1654600210000|2022-06-07 11:10:10|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|54
1654600220000|2022-06-07 11:10:20|1585.7|1584.5|1585.7|1584.5|1585.8|1584.6|1585.7|1584.5|96
1654600230000|2022-06-07 11:10:30|1585.6|1584.4|1585.6|1584.4|1585.6|1584.4|1585.6|1584.4|1
1654600260000|2022-06-07 11:11:00|1585.5|1584.3|1585.5|1584.3|1585.5|1584.3|1585.5|1584.3|0
1654600310000|2022-06-07 11:11:50|||||||||9
1654600320000|2022-06-07 11:12:00|||||||||16
1654600330000|2022-06-07 11:12:10|||||||||1
1654600360000|2022-06-07 11:12:40|||||||||1
1654600390000|2022-06-07 11:13:10|||||||||1
1654600400000|2022-06-07 11:13:20|1585.8|1584.6|1585.9|1584.7|1586|1584.8|1585.8|1584.6|7
1654600410000|2022-06-07 11:13:30|1586|1584.8|1586|1584.8|1586|1584.8|1586|1584.8|1
1654600420000|2022-06-07 11:13:40|||||||||2
1654600440000|2022-06-07 11:14:00|1586.1|1584.9|1586|1584.8|1586.1|1584.9|1586|1584.8|4
1654600450000|2022-06-07 11:14:10|1586.1|1584.9|1586.3|1585.1|1586.3|1585.1|1586.1|1584.9|1
1654600460000|2022-06-07 11:14:20|1586.2|1585|1586.4|1585.2|1586.4|1585.2|1586.1|1584.9|5
1654600470000|2022-06-07 11:14:30|1586.5|1585.3|1586.4|1585.2|1586.5|1585.3|1586.4|1585.2|1
1654600480000|2022-06-07 11:14:40|1586.6|1585.4|1586.6|1585.4|1586.7|1585.5|1586.6|1585.4|1
1654600490000|2022-06-07 11:14:50|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|8
1654600510000|2022-06-07 11:15:10|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|0
1654600530000|2022-06-07 11:15:30|1586.7|1585.5|1586.5|1585.3|1586.7|1585.5|1586.5|1585.3|0
1654600540000|2022-06-07 11:15:40|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|1
1654600550000|2022-06-07 11:15:50|||||||||1
1654600560000|2022-06-07 11:16:00|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|0
1654600570000|2022-06-07 11:16:10|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|0
1654600580000|2022-06-07 11:16:20|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|12
1654600620000|2022-06-07 11:17:00|1587|1585.8|1586.8|1585.6|1587|1585.8|1586.8|1585.6|2
1654600670000|2022-06-07 11:17:50|1586.9|1585.7|1586.3|1585.1|1586.9|1585.7|1586.2|1585|13
1654600680000|2022-06-07 11:18:00|1586.1|1584.9|1586|1584.8|1586.1|1584.9|1586|1584.8|2
1654600690000|2022-06-07 11:18:10|1586.1|1584.9|1586.2|1585|1586.2|1585|1586.1|1584.9|1
1654600700000|2022-06-07 11:18:20|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|0
1654600710000|2022-06-07 11:18:30|||||||||32
1654600740000|2022-06-07 11:19:00|1586.2|1585|1586.6|1585.4|1586.6|1585.4|1586.2|1585|9
1654600750000|2022-06-07 11:19:10|1586.5|1585.3|1586.4|1585.2|1586.5|1585.3|1586.4|1585.2|0
1654600760000|2022-06-07 11:19:20|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|0
1654600770000|2022-06-07 11:19:30|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|4
1654600780000|2022-06-07 11:19:40|1586.6|1585.4|1586.5|1585.3|1586.6|1585.4|1586.4|1585.2|4
1654600790000|2022-06-07 11:19:50|1586.4|1585.2|1586.6|1585.4|1586.6|1585.4|1586.4|1585.2|0
1654600800000|2022-06-07 11:20:00|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|1
1654600810000|2022-06-07 11:20:10|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|0
1654600830000|2022-06-07 11:20:30|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|0
1654600860000|2022-06-07 11:21:00|1586.7|1585.5|1586.7|1585.5|1586.8|1585.6|1586.7|1585.5|1
1654600870000|2022-06-07 11:21:10|||||||||9
1654600900000|2022-06-07 11:21:40|1586.8|1585.6|1587|1585.8|1587.2|1586|1586.8|1585.6|1
1654600910000|2022-06-07 11:21:50|1586.9|1585.7|1587|1585.8|1587|1585.8|1586.9|1585.7|1
1654600920000|2022-06-07 11:22:00|||||||||2
1654600930000|2022-06-07 11:22:10|1586.9|1585.7|1586.9|1585.7|1587|1585.8|1586.9|1585.7|0
1654600960000|2022-06-07 11:22:40|||||||||1
1654600970000|2022-06-07 11:22:50|1587|1585.8|1587|1585.8|1587|1585.8|1587|1585.8|0
1654600980000|2022-06-07 11:23:00|1586.9|1585.7|1587.2|1586|1587.2|1586|1586.9|1585.7|2
1654601000000|2022-06-07 11:23:20|1587|1585.8|1587.2|1586|1587.2|1586|1586.9|1585.7|11
1654601020000|2022-06-07 11:23:40|1587.1|1585.9|1587.2|1586|1587.2|1586|1587.1|1585.9|0
1654601030000|2022-06-07 11:23:50|1587.3|1586.1|1586.9|1585.7|1587.3|1586.1|1586.9|1585.7|2
1654601040000|2022-06-07 11:24:00|1587|1585.8|1587.1|1585.9|1587.1|1585.9|1587|1585.8|0
1654601050000|2022-06-07 11:24:10|1587.2|1586|1587.2|1586|1587.2|1586|1587|1585.8|0
1654601060000|2022-06-07 11:24:20|||||||||1
1654601080000|2022-06-07 11:24:40|1587.3|1586.1|1587.3|1586.1|1587.3|1586.1|1587.2|1586|1
1654601090000|2022-06-07 11:24:50|1587.2|1586|1587.1|1585.9|1587.2|1586|1587|1585.8|1
1654601110000|2022-06-07 11:25:10|1587|1585.8|1587|1585.8|1587|1585.8|1587|1585.8|0
1654601130000|2022-06-07 11:25:30|1586.9|1585.7|1586.7|1585.5|1586.9|1585.7|1586.6|1585.4|6
1654601140000|2022-06-07 11:25:40|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|78
1654601150000|2022-06-07 11:25:50|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|1586.6|1585.4|14
1654601160000|2022-06-07 11:26:00|1586.6|1585.4|1586.5|1585.3|1586.7|1585.5|1586.5|1585.3|1
1654601180000|2022-06-07 11:26:20|1586.4|1585.2|1586.5|1585.3|1586.5|1585.3|1586.4|1585.2|3
1654601190000|2022-06-07 11:26:30|1586.6|1585.4|1586.5|1585.3|1586.6|1585.4|1586.5|1585.3|1
1654601250000|2022-06-07 11:27:30|1586.6|1585.4|1586.9|1585.7|1586.9|1585.7|1586.6|1585.4|4
1654601260000|2022-06-07 11:27:40|1587|1585.8|1586.4|1585.2|1587.1|1585.9|1586.4|1585.2|22
1654601270000|2022-06-07 11:27:50|1586.2|1585|1586.3|1585.1|1586.4|1585.2|1586.2|1585|33
1654601280000|2022-06-07 11:28:00|1586.4|1585.2|1586.6|1585.4|1586.6|1585.4|1586.3|1585.1|5
1654601290000|2022-06-07 11:28:10|||||||||16
1654601300000|2022-06-07 11:28:20|1586.7|1585.5|1586.4|1585.2|1586.9|1585.7|1586.4|1585.2|77
1654601320000|2022-06-07 11:28:40|1586.3|1585.1|1585.9|1584.7|1586.4|1585.2|1585.9|1584.7|2
1654601330000|2022-06-07 11:28:50|||||||||21
1654601340000|2022-06-07 11:29:00|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|42
1654601350000|2022-06-07 11:29:10|1586.4|1585.2|1586.3|1585.1|1586.4|1585.2|1586.2|1585|13
1654601360000|2022-06-07 11:29:20|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|1586.3|1585.1|0
1654601370000|2022-06-07 11:29:30|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|1586.2|1585|1
1654601380000|2022-06-07 11:29:40|1586.2|1585|1586.4|1585.2|1586.4|1585.2|1586.2|1585|1
1654601390000|2022-06-07 11:29:50|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|0
1654601400000|2022-06-07 11:30:00|||||||||1
1654601410000|2022-06-07 11:30:10|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|3
1654601420000|2022-06-07 11:30:20|1586.2|1585|1586.1|1584.9|1586.2|1585|1586.1|1584.9|42
1654601430000|2022-06-07 11:30:30|1585.9|1584.7|1586.4|1585.2|1586.4|1585.2|1585.9|1584.7|21
1654601440000|2022-06-07 11:30:40|||||||||1
1654601460000|2022-06-07 11:31:00|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|1586.4|1585.2|4
1654601470000|2022-06-07 11:31:10|1586.4|1585.2|1586.5|1585.3|1586.5|1585.3|1586.4|1585.2|0
1654601480000|2022-06-07 11:31:20|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|1
1654601490000|2022-06-07 11:31:30|||||||||8
1654601500000|2022-06-07 11:31:40|1586.3|1585.1|1586|1584.8|1586.3|1585.1|1586|1584.8|4
1654601510000|2022-06-07 11:31:50|1585.9|1584.7|1586.4|1585.2|1586.4|1585.2|1585.9|1584.7|4
1654601530000|2022-06-07 11:32:10|1586.3|1585.1|1586.7|1585.5|1586.7|1585.5|1586.3|1585.1|2
1654601540000|2022-06-07 11:32:20|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|1586.5|1585.3|2
1654601550000|2022-06-07 11:32:30|1586.8|1585.6|1586.6|1585.4|1586.8|1585.6|1586.6|1585.4|1
1654601580000|2022-06-07 11:33:00|1586.9|1585.7|1586.7|1585.5|1586.9|1585.7|1586.7|1585.5|5
1654601590000|2022-06-07 11:33:10|||||||||2
1654601600000|2022-06-07 11:33:20|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|1
1654601610000|2022-06-07 11:33:30|1586.7|1585.5|1586.8|1585.6|1586.8|1585.6|1586.7|1585.5|0
1654601620000|2022-06-07 11:33:40|1586.7|1585.5|1586.3|1585.1|1586.8|1585.6|1586.3|1585.1|15
1654601630000|2022-06-07 11:33:50|||||||||1
1654601640000|2022-06-07 11:34:00|1586.1|1584.9|1586.3|1585.1|1586.3|1585.1|1586.1|1584.9|16
1654601650000|2022-06-07 11:34:10|1586.4|1585.2|1586.6|1585.4|1586.6|1585.4|1586.4|1585.2|1
1654601660000|2022-06-07 11:34:20|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|1
1654601670000|2022-06-07 11:34:30|||||||||5
1654601680000|2022-06-07 11:34:40|1586.7|1585.5|1586.6|1585.4|1586.7|1585.5|1586.6|1585.4|19
1654601690000|2022-06-07 11:34:50|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|1586.4|1585.2|1
1654601700000|2022-06-07 11:35:00|1586.4|1585.2|1586.3|1585.1|1586.5|1585.3|1586.3|1585.1|5
1654601710000|2022-06-07 11:35:10|1586.1|1584.9|1586.6|1585.4|1586.6|1585.4|1586.1|1584.9|11
1654601730000|2022-06-07 11:35:30|1586.8|1585.6|1586.7|1585.5|1586.8|1585.6|1586.7|1585.5|3
1654601740000|2022-06-07 11:35:40|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|0
1654601750000|2022-06-07 11:35:50|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|5
1654601760000|2022-06-07 11:36:00|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|0
1654601770000|2022-06-07 11:36:10|1586.7|1585.5|1586.8|1585.6|1586.8|1585.6|1586.7|1585.5|0
1654601790000|2022-06-07 11:36:30|1586.7|1585.5|1586.7|1585.5|1586.8|1585.6|1586.7|1585.5|0
1654601800000|2022-06-07 11:36:40|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|0
1654601820000|2022-06-07 11:37:00|1586.7|1585.5|1586.6|1585.4|1586.7|1585.5|1586.6|1585.4|4
1654601830000|2022-06-07 11:37:10|1586.5|1585.3|1586.4|1585.2|1586.5|1585.3|1586.3|1585.1|4
1654601840000|2022-06-07 11:37:20|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|0
1654601850000|2022-06-07 11:37:30|1586.2|1585|1586.4|1585.2|1586.4|1585.2|1586.1|1584.9|8
1654601860000|2022-06-07 11:37:40|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|0
1654601880000|2022-06-07 11:38:00|1586.6|1585.4|1586.5|1585.3|1586.6|1585.4|1586.5|1585.3|0
1654601900000|2022-06-07 11:38:20|1586.4|1585.2|1586.5|1585.3|1586.5|1585.3|1586.4|1585.2|0
1654601910000|2022-06-07 11:38:30|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|0
1654601930000|2022-06-07 11:38:50|||||||||2
1654601950000|2022-06-07 11:39:10|1586.7|1585.5|1586.8|1585.6|1586.8|1585.6|1586.7|1585.5|1
1654601960000|2022-06-07 11:39:20|1586.9|1585.7|1586.7|1585.5|1586.9|1585.7|1586.7|1585.5|34
1654601970000|2022-06-07 11:39:30|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|0
1654601980000|2022-06-07 11:39:40|1586.7|1585.5|1586.6|1585.4|1586.7|1585.5|1586.6|1585.4|0
1654601990000|2022-06-07 11:39:50|1586.7|1585.5|1586.8|1585.6|1586.8|1585.6|1586.7|1585.5|0
1654602010000|2022-06-07 11:40:10|1587|1585.8|1587|1585.8|1587|1585.8|1587|1585.8|5
1654602020000|2022-06-07 11:40:20|1587.3|1586.1|1587.5|1586.3|1587.5|1586.3|1587.3|1586.1|4
1654602030000|2022-06-07 11:40:30|1587.6|1586.4|1587.6|1586.4|1587.6|1586.4|1587.6|1586.4|1
1654602040000|2022-06-07 11:40:40|1587.4|1586.2|1587.3|1586.1|1587.4|1586.2|1587.3|1586.1|14
1654602060000|2022-06-07 11:41:00|1587.2|1586|1587.2|1586|1587.2|1586|1587.2|1586|13
1654602070000|2022-06-07 11:41:10|||||||||27
1654602080000|2022-06-07 11:41:20|1587.5|1586.3|1587.5|1586.3|1587.5|1586.3|1587.5|1586.3|24
1654602090000|2022-06-07 11:41:30|1587.6|1586.4|1587.6|1586.4|1587.6|1586.4|1587.6|1586.4|0
1654602100000|2022-06-07 11:41:40|1587.7|1586.5|1587.3|1586.1|1587.7|1586.5|1587.3|1586.1|54
1654602110000|2022-06-07 11:41:50|1587.2|1586|1587.3|1586.1|1587.3|1586.1|1587.2|1586|1
1654602120000|2022-06-07 11:42:00|1587.4|1586.2|1587.2|1586|1587.5|1586.3|1587.2|1586|18
1654602150000|2022-06-07 11:42:30|1587.3|1586.1|1587.4|1586.2|1587.4|1586.2|1587.3|1586.1|0
1654602160000|2022-06-07 11:42:40|1587.3|1586.1|1587.1|1585.9|1587.4|1586.2|1587.1|1585.9|9
1654602170000|2022-06-07 11:42:50|||||||||2
1654602180000|2022-06-07 11:43:00|1587.4|1586.2|1587.1|1585.9|1587.4|1586.2|1587.1|1585.9|13
1654602190000|2022-06-07 11:43:10|1587.2|1586|1587.2|1586|1587.2|1586|1587.2|1586|0
1654602210000|2022-06-07 11:43:30|1587.5|1586.3|1587.3|1586.1|1587.5|1586.3|1587.3|1586.1|20
1654602240000|2022-06-07 11:44:00|1587.2|1586|1586.4|1585.2|1587.2|1586|1586.4|1585.2|1
1654602250000|2022-06-07 11:44:10|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|0
1654602260000|2022-06-07 11:44:20|1586.6|1585.4|1586.5|1585.3|1586.6|1585.4|1586.5|1585.3|30
1654602270000|2022-06-07 11:44:30|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|0
1654602280000|2022-06-07 11:44:40|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|11
1654602290000|2022-06-07 11:44:50|1586.8|1585.6|1586.9|1585.7|1586.9|1585.7|1586.8|1585.6|1
1654602300000|2022-06-07 11:45:00|1586.7|1585.5|1586.6|1585.4|1586.7|1585.5|1586.6|1585.4|1
1654602310000|2022-06-07 11:45:10|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|1586.6|1585.4|0
1654602330000|2022-06-07 11:45:30|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|1
1654602340000|2022-06-07 11:45:40|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|1
1654602350000|2022-06-07 11:45:50|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|0
1654602360000|2022-06-07 11:46:00|1586.8|1585.6|1586.9|1585.7|1586.9|1585.7|1586.8|1585.6|3
1654602370000|2022-06-07 11:46:10|1587.3|1586.1|1587.3|1586.1|1587.3|1586.1|1587.3|1586.1|49
1654602380000|2022-06-07 11:46:20|1587.4|1586.2|1587.4|1586.2|1587.4|1586.2|1587.4|1586.2|2
1654602390000|2022-06-07 11:46:30|1587.5|1586.3|1587.5|1586.3|1587.6|1586.4|1587.4|1586.2|43
1654602400000|2022-06-07 11:46:40|1587.6|1586.4|1587.2|1586|1587.6|1586.4|1587.1|1585.9|17
1654602410000|2022-06-07 11:46:50|1587|1585.8|1586.7|1585.5|1587|1585.8|1586.7|1585.5|3
1654602420000|2022-06-07 11:47:00|1586.6|1585.4|1586.7|1585.5|1586.7|1585.5|1586.6|1585.4|0
1654602430000|2022-06-07 11:47:10|1587.1|1585.9|1587|1585.8|1587.1|1585.9|1587|1585.8|11
1654602440000|2022-06-07 11:47:20|1586.9|1585.7|1586.7|1585.5|1586.9|1585.7|1586.7|1585.5|102
1654602450000|2022-06-07 11:47:30|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|55
1654602460000|2022-06-07 11:47:40|1586.9|1585.7|1587.3|1586.1|1587.3|1586.1|1586.9|1585.7|11
1654602470000|2022-06-07 11:47:50|1587.1|1585.9|1587|1585.8|1587.1|1585.9|1587|1585.8|2
1654602480000|2022-06-07 11:48:00|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|0
1654602520000|2022-06-07 11:48:40|1587.2|1586|1587.1|1585.9|1587.2|1586|1587.1|1585.9|1
1654602540000|2022-06-07 11:49:00|1587|1585.8|1587|1585.8|1587|1585.8|1587|1585.8|2
1654602590000|2022-06-07 11:49:50|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|0
1654602600000|2022-06-07 11:50:00|1587|1585.8|1587|1585.8|1587|1585.8|1586.9|1585.7|1
1654602620000|2022-06-07 11:50:20|1586.9|1585.7|1587|1585.8|1587|1585.8|1586.9|1585.7|0
1654602640000|2022-06-07 11:50:40|||||||||1
1654602650000|2022-06-07 11:50:50|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|9
1654602660000|2022-06-07 11:51:00|1587|1585.8|1587.1|1585.9|1587.1|1585.9|1587|1585.8|1
1654602720000|2022-06-07 11:52:00|||||||||1
1654602730000|2022-06-07 11:52:10|||||||||1
1654602740000|2022-06-07 11:52:20|1587|1585.8|1587.1|1585.9|1587.1|1585.9|1587|1585.8|0
1654602750000|2022-06-07 11:52:30|1587|1585.8|1587|1585.8|1587|1585.8|1587|1585.8|0
1654602770000|2022-06-07 11:52:50|||||||||3
1654602780000|2022-06-07 11:53:00|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|2
1654602790000|2022-06-07 11:53:10|1587|1585.8|1587|1585.8|1587.1|1585.9|1587|1585.8|6
1654602800000|2022-06-07 11:53:20|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|15
1654602810000|2022-06-07 11:53:30|1587.2|1586|1587.1|1585.9|1587.2|1586|1587.1|1585.9|3
1654602820000|2022-06-07 11:53:40|||||||||1
1654602830000|2022-06-07 11:53:50|||||||||1
1654602840000|2022-06-07 11:54:00|1587|1585.8|1587.1|1585.9|1587.1|1585.9|1587|1585.8|10
1654602850000|2022-06-07 11:54:10|||||||||1
1654602860000|2022-06-07 11:54:20|1587|1585.8|1587|1585.8|1587|1585.8|1587|1585.8|0
1654602870000|2022-06-07 11:54:30|||||||||4
1654602880000|2022-06-07 11:54:40|||||||||1
1654602890000|2022-06-07 11:54:50|1587.5|1586.3|1587.7|1586.5|1587.8|1586.6|1587.4|1586.2|21
1654602900000|2022-06-07 11:55:00|1587.9|1586.7|1588|1586.8|1588.1|1586.9|1587.8|1586.6|6
1654602910000|2022-06-07 11:55:10|1588.2|1587|1588.2|1587|1588.2|1587|1588.1|1586.9|0
1654602920000|2022-06-07 11:55:20|1588.1|1586.9|1587.9|1586.7|1588.2|1587|1587.9|1586.7|1
1654602930000|2022-06-07 11:55:30|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|0
1654602960000|2022-06-07 11:56:00|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|7
1654602970000|2022-06-07 11:56:10|1587.7|1586.5|1587.6|1586.4|1587.7|1586.5|1587.6|1586.4|11
1654602980000|2022-06-07 11:56:20|1587.5|1586.3|1587.7|1586.5|1587.7|1586.5|1587.3|1586.1|19
1654602990000|2022-06-07 11:56:30|1587.6|1586.4|1587.3|1586.1|1587.6|1586.4|1587.3|1586.1|16
1654603000000|2022-06-07 11:56:40|1587.4|1586.2|1587.2|1586|1587.4|1586.2|1587.2|1586|3
1654603010000|2022-06-07 11:56:50|1587.4|1586.2|1587.2|1586|1587.4|1586.2|1587.2|1586|24
1654603020000|2022-06-07 11:57:00|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|1
1654603030000|2022-06-07 11:57:10|1587.3|1586.1|1587.2|1586|1587.3|1586.1|1587.2|1586|2
1654603040000|2022-06-07 11:57:20|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|0
1654603050000|2022-06-07 11:57:30|1587|1585.8|1586.9|1585.7|1587|1585.8|1586.9|1585.7|26
1654603060000|2022-06-07 11:57:40|1587.1|1585.9|1586.9|1585.7|1587.1|1585.9|1586.9|1585.7|29
1654603070000|2022-06-07 11:57:50|||||||||22
1654603080000|2022-06-07 11:58:00|1587|1585.8|1587.2|1586|1587.2|1586|1586.9|1585.7|5
1654603090000|2022-06-07 11:58:10|1587.4|1586.2|1587.1|1585.9|1587.4|1586.2|1587.1|1585.9|11
1654603100000|2022-06-07 11:58:20|1587.2|1586|1587.2|1586|1587.2|1586|1587.2|1586|0
1654603110000|2022-06-07 11:58:30|1587.3|1586.1|1587.4|1586.2|1587.4|1586.2|1587.3|1586.1|0
1654603120000|2022-06-07 11:58:40|1587.3|1586.1|1587.2|1586|1587.5|1586.3|1587.2|1586|6
1654603130000|2022-06-07 11:58:50|1587.3|1586.1|1587.4|1586.2|1587.4|1586.2|1587.3|1586.1|1
1654603140000|2022-06-07 11:59:00|1587.5|1586.3|1587.9|1586.7|1587.9|1586.7|1587.5|1586.3|5
1654603150000|2022-06-07 11:59:10|1587.7|1586.5|1587.7|1586.5|1587.8|1586.6|1587.2|1586|40
1654603160000|2022-06-07 11:59:20|1587.6|1586.4|1587.9|1586.7|1587.9|1586.7|1587.6|1586.4|0
1654603170000|2022-06-07 11:59:30|1587.7|1586.5|1587.6|1586.4|1587.7|1586.5|1587.6|1586.4|0
1654603180000|2022-06-07 11:59:40|1587.7|1586.5|1588|1586.8|1588|1586.8|1587.7|1586.5|0
1654603190000|2022-06-07 11:59:50|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|0
1654603200000|2022-06-07 12:00:00|1588.1|1586.9|1588.1|1586.9|1588.2|1587|1588.1|1586.9|2
1654603220000|2022-06-07 12:00:20|1588.2|1587|1588.4|1587.2|1588.6|1587.4|1588.1|1586.9|13
1654603230000|2022-06-07 12:00:30|1588.2|1587|1588.1|1586.9|1588.2|1587|1588.1|1586.9|7
1654603240000|2022-06-07 12:00:40|1588|1586.8|1588|1586.8|1588|1586.8|1588|1586.8|11
1654603250000|2022-06-07 12:00:50|1587.9|1586.7|1588.4|1587.2|1588.4|1587.2|1587.9|1586.7|46
1654603260000|2022-06-07 12:01:00|1588.5|1587.3|1588.4|1587.2|1588.5|1587.3|1588.4|1587.2|3
1654603270000|2022-06-07 12:01:10|1588.3|1587.1|1588.2|1587|1588.4|1587.2|1588.1|1586.9|12
1654603290000|2022-06-07 12:01:30|1588.1|1586.9|1588.4|1587.2|1588.5|1587.3|1588.1|1586.9|17
1654603300000|2022-06-07 12:01:40|1588.5|1587.3|1588.5|1587.3|1588.5|1587.3|1588.5|1587.3|0
1654603310000|2022-06-07 12:01:50|1588.7|1587.5|1588.2|1587|1588.7|1587.5|1588.2|1587|8
1654603320000|2022-06-07 12:02:00|1588.3|1587.1|1588.3|1587.1|1588.3|1587.1|1588|1586.8|11
1654603330000|2022-06-07 12:02:10|1588.2|1587|1588.5|1587.3|1588.6|1587.4|1588.2|1587|6
1654603370000|2022-06-07 12:02:50|1588.4|1587.2|1587.9|1586.7|1588.4|1587.2|1587.9|1586.7|2
1654603380000|2022-06-07 12:03:00|||||||||4
1654603390000|2022-06-07 12:03:10|||||||||1
1654603400000|2022-06-07 12:03:20|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|0
1654603410000|2022-06-07 12:03:30|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|0
1654603430000|2022-06-07 12:03:50|1587.5|1586.3|1587.1|1585.9|1587.5|1586.3|1587.1|1585.9|2
1654603440000|2022-06-07 12:04:00|1586.9|1585.7|1586.9|1585.7|1587|1585.8|1586.9|1585.7|8
1654603450000|2022-06-07 12:04:10|1587|1585.8|1587|1585.8|1587|1585.8|1587|1585.8|1
1654603460000|2022-06-07 12:04:20|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|2
1654603470000|2022-06-07 12:04:30|1586.9|1585.7|1587|1585.8|1587|1585.8|1586.9|1585.7|17
1654603480000|2022-06-07 12:04:40|1587.1|1585.9|1587.5|1586.3|1587.5|1586.3|1587.1|1585.9|10
1654603490000|2022-06-07 12:04:50|||||||||1
1654603500000|2022-06-07 12:05:00|1587.2|1586|1587.5|1586.3|1587.5|1586.3|1587.2|1586|63
1654603510000|2022-06-07 12:05:10|1587.6|1586.4|1587.6|1586.4|1587.7|1586.5|1587.6|1586.4|8
1654603520000|2022-06-07 12:05:20|1587.4|1586.2|1587.4|1586.2|1587.4|1586.2|1587.4|1586.2|4
1654603530000|2022-06-07 12:05:30|1587.5|1586.3|1587.2|1586|1587.6|1586.4|1587.2|1586|4
1654603560000|2022-06-07 12:06:00|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|6
1654603570000|2022-06-07 12:06:10|1587.2|1586|1587|1585.8|1587.3|1586.1|1587|1585.8|8
1654603580000|2022-06-07 12:06:20|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|0
1654603590000|2022-06-07 12:06:30|1587.2|1586|1587.1|1585.9|1587.3|1586.1|1587|1585.8|6
1654603610000|2022-06-07 12:06:50|1587.2|1586|1587.7|1586.5|1587.7|1586.5|1587.2|1586|24
1654603620000|2022-06-07 12:07:00|1587.6|1586.4|1587.2|1586|1587.6|1586.4|1587.2|1586|28
1654603630000|2022-06-07 12:07:10|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|6
1654603640000|2022-06-07 12:07:20|1587.2|1586|1587.2|1586|1587.2|1586|1587.2|1586|0
1654603650000|2022-06-07 12:07:30|1587.1|1585.9|1587.2|1586|1587.4|1586.2|1587.1|1585.9|4
1654603680000|2022-06-07 12:08:00|||||||||5
1654603700000|2022-06-07 12:08:20|||||||||6
1654603710000|2022-06-07 12:08:30|1587.3|1586.1|1587.3|1586.1|1587.4|1586.2|1587.2|1586|16
1654603720000|2022-06-07 12:08:40|1587.2|1586|1587.3|1586.1|1587.3|1586.1|1587.2|1586|4
1654603730000|2022-06-07 12:08:50|1587.4|1586.2|1587.3|1586.1|1587.4|1586.2|1587.2|1586|3
1654603740000|2022-06-07 12:09:00|1587.2|1586|1587.2|1586|1587.2|1586|1587.2|1586|5
1654603750000|2022-06-07 12:09:10|1587.3|1586.1|1587.3|1586.1|1587.3|1586.1|1587.3|1586.1|0
1654603760000|2022-06-07 12:09:20|1587.4|1586.2|1587.3|1586.1|1587.4|1586.2|1587.3|1586.1|1
1654603770000|2022-06-07 12:09:30|||||||||5
1654603790000|2022-06-07 12:09:50|1587.2|1586|1587.3|1586.1|1587.3|1586.1|1587.1|1585.9|3
1654603800000|2022-06-07 12:10:00|1587.4|1586.2|1587.3|1586.1|1587.4|1586.2|1587.3|1586.1|5
1654603810000|2022-06-07 12:10:10|1587.4|1586.2|1587.3|1586.1|1587.4|1586.2|1587.3|1586.1|1
1654603840000|2022-06-07 12:10:40|1587.4|1586.2|1587.3|1586.1|1587.4|1586.2|1587.3|1586.1|0
1654603850000|2022-06-07 12:10:50|1587.4|1586.2|1587.4|1586.2|1587.4|1586.2|1587.3|1586.1|5
1654603860000|2022-06-07 12:11:00|||||||||8
1654603870000|2022-06-07 12:11:10|1587.3|1586.1|1587.3|1586.1|1587.3|1586.1|1587.3|1586.1|0
1654603880000|2022-06-07 12:11:20|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|8
1654603890000|2022-06-07 12:11:30|1587.2|1586|1587.2|1586|1587.2|1586|1587.1|1585.9|3
1654603910000|2022-06-07 12:11:50|1587.1|1585.9|1587.3|1586.1|1587.3|1586.1|1587.1|1585.9|1
1654603920000|2022-06-07 12:12:00|1587.4|1586.2|1587.4|1586.2|1587.4|1586.2|1587.3|1586.1|26
1654603930000|2022-06-07 12:12:10|1587.3|1586.1|1587.2|1586|1587.3|1586.1|1587.2|1586|0
1654603940000|2022-06-07 12:12:20|1587.1|1585.9|1586.4|1585.2|1587.1|1585.9|1586.4|1585.2|19
1654603950000|2022-06-07 12:12:30|1586.3|1585.1|1586.6|1585.4|1586.6|1585.4|1586.2|1585|7
1654603970000|2022-06-07 12:12:50|1586.7|1585.5|1586.9|1585.7|1586.9|1585.7|1586.7|1585.5|1
1654603980000|2022-06-07 12:13:00|1587|1585.8|1586.5|1585.3|1587|1585.8|1586.5|1585.3|9
1654603990000|2022-06-07 12:13:10|1586.4|1585.2|1586.3|1585.1|1586.4|1585.2|1586.3|1585.1|3
1654604000000|2022-06-07 12:13:20|1586.2|1585|1586.4|1585.2|1586.4|1585.2|1586.1|1584.9|3
1654604010000|2022-06-07 12:13:30|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|3
1654604020000|2022-06-07 12:13:40|1586.4|1585.2|1586.5|1585.3|1586.5|1585.3|1586.4|1585.2|1
1654604030000|2022-06-07 12:13:50|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|1586.5|1585.3|3
1654604040000|2022-06-07 12:14:00|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|4
1654604050000|2022-06-07 12:14:10|1586.7|1585.5|1586.6|1585.4|1586.7|1585.5|1586.6|1585.4|0
1654604060000|2022-06-07 12:14:20|1586.7|1585.5|1586.7|1585.5|1586.8|1585.6|1586.7|1585.5|8
1654604070000|2022-06-07 12:14:30|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|1
1654604100000|2022-06-07 12:15:00|1586.5|1585.3|1586.9|1585.7|1586.9|1585.7|1586.5|1585.3|12
1654604110000|2022-06-07 12:15:10|1586.6|1585.4|1586.9|1585.7|1586.9|1585.7|1586.6|1585.4|5
1654604120000|2022-06-07 12:15:20|1586.7|1585.5|1586.6|1585.4|1586.7|1585.5|1586.6|1585.4|2
1654604130000|2022-06-07 12:15:30|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|1586.6|1585.4|0
1654604140000|2022-06-07 12:15:40|1586.4|1585.2|1586.1|1584.9|1586.4|1585.2|1586.1|1584.9|9
1654604160000|2022-06-07 12:16:00|1585.9|1584.7|1586.2|1585|1586.2|1585|1585.9|1584.7|22
1654604170000|2022-06-07 12:16:10|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|1
1654604180000|2022-06-07 12:16:20|1586|1584.8|1585.5|1584.3|1586|1584.8|1585.4|1584.2|9
1654604190000|2022-06-07 12:16:30|1585.4|1584.2|1585.4|1584.2|1585.4|1584.2|1585.4|1584.2|0
1654604200000|2022-06-07 12:16:40|1585.5|1584.3|1585.3|1584.1|1585.5|1584.3|1585.2|1584|14
1654604210000|2022-06-07 12:16:50|1585.4|1584.2|1585.7|1584.5|1585.8|1584.6|1585.4|1584.2|14
1654604220000|2022-06-07 12:17:00|1585.8|1584.6|1585.8|1584.6|1585.9|1584.7|1585.8|1584.6|8
1654604230000|2022-06-07 12:17:10|1586|1584.8|1586|1584.8|1586|1584.8|1586|1584.8|5
1654604240000|2022-06-07 12:17:20|1585.9|1584.7|1585.9|1584.7|1586|1584.8|1585.9|1584.7|0
1654604250000|2022-06-07 12:17:30|1586|1584.8|1586.2|1585|1586.2|1585|1586|1584.8|12
1654604260000|2022-06-07 12:17:40|1586.1|1584.9|1586.2|1585|1586.2|1585|1586.1|1584.9|0
1654604270000|2022-06-07 12:17:50|1586.1|1584.9|1585.9|1584.7|1586.1|1584.9|1585.8|1584.6|2
1654604280000|2022-06-07 12:18:00|1585.7|1584.5|1585.8|1584.6|1585.9|1584.7|1585.6|1584.4|6
1654604290000|2022-06-07 12:18:10|||||||||1
1654604300000|2022-06-07 12:18:20|||||||||1
1654604310000|2022-06-07 12:18:30|1585.9|1584.7|1585.8|1584.6|1585.9|1584.7|1585.8|1584.6|0
1654604320000|2022-06-07 12:18:40|1585.9|1584.7|1585.9|1584.7|1586|1584.8|1585.9|1584.7|3
1654604330000|2022-06-07 12:18:50|||||||||4
1654604340000|2022-06-07 12:19:00|1586.2|1585|1585.9|1584.7|1586.2|1585|1585.9|1584.7|17
1654604350000|2022-06-07 12:19:10|1585.8|1584.6|1585.7|1584.5|1585.9|1584.7|1585.7|1584.5|8
1654604360000|2022-06-07 12:19:20|1585.6|1584.4|1585.9|1584.7|1585.9|1584.7|1585.6|1584.4|3
1654604370000|2022-06-07 12:19:30|||||||||5
1654604380000|2022-06-07 12:19:40|1585.8|1584.6|1585.8|1584.6|1585.9|1584.7|1585.8|1584.6|3
1654604390000|2022-06-07 12:19:50|||||||||3
1654604400000|2022-06-07 12:20:00|1585.6|1584.4|1585|1583.8|1585.6|1584.4|1585|1583.8|10
1654604410000|2022-06-07 12:20:10|1585.1|1583.9|1585.1|1583.9|1585.1|1583.9|1585.1|1583.9|20
1654604420000|2022-06-07 12:20:20|||||||||1
1654604430000|2022-06-07 12:20:30|1585.4|1584.2|1585.4|1584.2|1585.4|1584.2|1585.4|1584.2|22
1654604440000|2022-06-07 12:20:40|||||||||3
1654604450000|2022-06-07 12:20:50|1585.5|1584.3|1585.8|1584.6|1585.8|1584.6|1585.4|1584.2|3
1654604460000|2022-06-07 12:21:00|1585.6|1584.4|1585.8|1584.6|1585.8|1584.6|1585.6|1584.4|9
1654604470000|2022-06-07 12:21:10|1585.7|1584.5|1585.6|1584.4|1585.7|1584.5|1585.5|1584.3|5
1654604480000|2022-06-07 12:21:20|1585.5|1584.3|1585.6|1584.4|1585.6|1584.4|1585.5|1584.3|4
1654604490000|2022-06-07 12:21:30|1585.5|1584.3|1585.4|1584.2|1585.6|1584.4|1585.4|1584.2|5
1654604500000|2022-06-07 12:21:40|1585.5|1584.3|1585.4|1584.2|1585.5|1584.3|1585.3|1584.1|5
1654604510000|2022-06-07 12:21:50|||||||||2
1654604520000|2022-06-07 12:22:00|1585.6|1584.4|1585.6|1584.4|1585.6|1584.4|1585.6|1584.4|9
1654604530000|2022-06-07 12:22:10|1585.7|1584.5|1585.7|1584.5|1585.7|1584.5|1585.6|1584.4|1
1654604540000|2022-06-07 12:22:20|||||||||2
1654604550000|2022-06-07 12:22:30|1585.6|1584.4|1585.4|1584.2|1585.6|1584.4|1585.4|1584.2|22
1654604560000|2022-06-07 12:22:40|1585.5|1584.3|1585.5|1584.3|1585.5|1584.3|1585.5|1584.3|1
1654604570000|2022-06-07 12:22:50|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|7
1654604580000|2022-06-07 12:23:00|1586.2|1585|1586.7|1585.5|1586.7|1585.5|1586.2|1585|16
1654604590000|2022-06-07 12:23:10|||||||||2
1654604600000|2022-06-07 12:23:20|1586.8|1585.6|1586.9|1585.7|1586.9|1585.7|1586.8|1585.6|6
1654604610000|2022-06-07 12:23:30|1586.8|1585.6|1586.7|1585.5|1586.9|1585.7|1586.7|1585.5|5
1654604620000|2022-06-07 12:23:40|1586.8|1585.6|1587.3|1586.1|1587.6|1586.4|1586.8|1585.6|15
1654604630000|2022-06-07 12:23:50|1587.4|1586.2|1587.5|1586.3|1587.5|1586.3|1587.4|1586.2|9
1654604640000|2022-06-07 12:24:00|1587.7|1586.5|1588|1586.8|1588|1586.8|1587.7|1586.5|4
1654604650000|2022-06-07 12:24:10|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|0
1654604660000|2022-06-07 12:24:20|1587.9|1586.7|1587.9|1586.7|1588.1|1586.9|1587.9|1586.7|11
1654604670000|2022-06-07 12:24:30|1588.2|1587|1587.3|1586.1|1588.2|1587|1587.1|1585.9|18
1654604680000|2022-06-07 12:24:40|1587.2|1586|1587.2|1586|1587.2|1586|1587.2|1586|2
1654604690000|2022-06-07 12:24:50|1587.3|1586.1|1587.3|1586.1|1587.3|1586.1|1587.3|1586.1|1
1654604700000|2022-06-07 12:25:00|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|12
1654604710000|2022-06-07 12:25:10|1587.6|1586.4|1587.9|1586.7|1587.9|1586.7|1587.5|1586.3|29
1654604720000|2022-06-07 12:25:20|1587.6|1586.4|1587.6|1586.4|1587.7|1586.5|1587.6|1586.4|12
1654604730000|2022-06-07 12:25:30|1587.8|1586.6|1588.3|1587.1|1588.3|1587.1|1587.7|1586.5|17
1654604740000|2022-06-07 12:25:40|1588.4|1587.2|1588.6|1587.4|1588.6|1587.4|1588.4|1587.2|2
1654604750000|2022-06-07 12:25:50|1588.9|1587.7|1588.7|1587.5|1588.9|1587.7|1588.5|1587.3|4
1654604760000|2022-06-07 12:26:00|1588.8|1587.6|1589.3|1588.1|1589.3|1588.1|1588.8|1587.6|18
1654604770000|2022-06-07 12:26:10|1589.4|1588.2|1589.6|1588.4|1589.6|1588.4|1589.4|1588.2|1
1654604780000|2022-06-07 12:26:20|1589.4|1588.2|1589.5|1588.3|1589.5|1588.3|1589.4|1588.2|8
1654604790000|2022-06-07 12:26:30|||||||||5
1654604800000|2022-06-07 12:26:40|1589.4|1588.2|1589.6|1588.4|1589.6|1588.4|1589.3|1588.1|7
1654604810000|2022-06-07 12:26:50|1589.5|1588.3|1589.7|1588.5|1589.7|1588.5|1589.4|1588.2|5
1654604820000|2022-06-07 12:27:00|1589.5|1588.3|1589.4|1588.2|1589.5|1588.3|1589.4|1588.2|11
1654604840000|2022-06-07 12:27:20|1589.1|1587.9|1589.3|1588.1|1589.3|1588.1|1589.1|1587.9|7
1654604850000|2022-06-07 12:27:30|||||||||1
1654604860000|2022-06-07 12:27:40|1589.1|1587.9|1589.1|1587.9|1589.1|1587.9|1589|1587.8|4
1654604870000|2022-06-07 12:27:50|1589.2|1588|1589.2|1588|1589.2|1588|1589.2|1588|0
1654604880000|2022-06-07 12:28:00|1589.3|1588.1|1589|1587.8|1589.3|1588.1|1589|1587.8|12
1654604890000|2022-06-07 12:28:10|1589.1|1587.9|1589.1|1587.9|1589.1|1587.9|1589.1|1587.9|7
1654604900000|2022-06-07 12:28:20|1589.2|1588|1589.2|1588|1589.2|1588|1589.2|1588|2
1654604910000|2022-06-07 12:28:30|||||||||2
1654604920000|2022-06-07 12:28:40|1588.9|1587.7|1589.1|1587.9|1589.1|1587.9|1588.9|1587.7|5
1654604930000|2022-06-07 12:28:50|1589|1587.8|1589.1|1587.9|1589.1|1587.9|1588.8|1587.6|10
1654604940000|2022-06-07 12:29:00|1589.3|1588.1|1589.4|1588.2|1589.7|1588.5|1589.3|1588.1|18
1654604950000|2022-06-07 12:29:10|1589.3|1588.1|1589.2|1588|1589.3|1588.1|1589.2|1588|17
1654604960000|2022-06-07 12:29:20|1589.1|1587.9|1589.1|1587.9|1589.1|1587.9|1589.1|1587.9|6
1654604970000|2022-06-07 12:29:30|1589.3|1588.1|1590|1588.8|1590|1588.8|1589.3|1588.1|96
1654604980000|2022-06-07 12:29:40|1589.9|1588.7|1590|1588.8|1590|1588.8|1589.8|1588.6|10
1654604990000|2022-06-07 12:29:50|1590.2|1589|1589.8|1588.6|1590.2|1589|1589.8|1588.6|18
1654605000000|2022-06-07 12:30:00|||||||||1
1654605010000|2022-06-07 12:30:10|1589.9|1588.7|1589.7|1588.5|1590.1|1588.9|1589.7|1588.5|3
1654605020000|2022-06-07 12:30:20|1589.8|1588.6|1590.4|1589.2|1590.4|1589.2|1589.7|1588.5|5
1654605030000|2022-06-07 12:30:30|1590.3|1589.1|1590.1|1588.9|1590.5|1589.3|1590|1588.8|10
1654605040000|2022-06-07 12:30:40|1590|1588.8|1590|1588.8|1590|1588.8|1589.8|1588.6|30
1654605050000|2022-06-07 12:30:50|1589.9|1588.7|1589.8|1588.6|1589.9|1588.7|1589.6|1588.4|29
1654605060000|2022-06-07 12:31:00|1589.9|1588.7|1590.1|1588.9|1590.3|1589.1|1589.9|1588.7|23
1654605070000|2022-06-07 12:31:10|1590|1588.8|1590|1588.8|1590.1|1588.9|1589.9|1588.7|4
1654605080000|2022-06-07 12:31:20|1590.1|1588.9|1589.5|1588.3|1590.1|1588.9|1589.4|1588.2|33
1654605090000|2022-06-07 12:31:30|1589.4|1588.2|1589.6|1588.4|1589.6|1588.4|1589.4|1588.2|0
1654605100000|2022-06-07 12:31:40|1589.9|1588.7|1590|1588.8|1590|1588.8|1589.9|1588.7|12
1654605110000|2022-06-07 12:31:50|1589.9|1588.7|1589.1|1587.9|1589.9|1588.7|1589|1587.8|37
1654605120000|2022-06-07 12:32:00|1589.3|1588.1|1589.6|1588.4|1589.7|1588.5|1589.2|1588|11
1654605130000|2022-06-07 12:32:10|1589.9|1588.7|1589.8|1588.6|1589.9|1588.7|1589.8|1588.6|1
1654605140000|2022-06-07 12:32:20|1589.6|1588.4|1589.5|1588.3|1589.6|1588.4|1589.5|1588.3|3
1654605150000|2022-06-07 12:32:30|1589.4|1588.2|1589.3|1588.1|1589.4|1588.2|1589.3|1588.1|0
1654605160000|2022-06-07 12:32:40|1589.4|1588.2|1589.5|1588.3|1589.7|1588.5|1589.1|1587.9|17
1654605170000|2022-06-07 12:32:50|1589.6|1588.4|1590.2|1589|1590.2|1589|1589.5|1588.3|15
1654605180000|2022-06-07 12:33:00|1590|1588.8|1590.4|1589.2|1590.5|1589.3|1590|1588.8|2
1654605190000|2022-06-07 12:33:10|1589.8|1588.6|1589.4|1588.2|1589.8|1588.6|1589.4|1588.2|20
1654605200000|2022-06-07 12:33:20|||||||||1
1654605210000|2022-06-07 12:33:30|1589.2|1588|1589.4|1588.2|1589.4|1588.2|1589.2|1588|2
1654605220000|2022-06-07 12:33:40|1589.3|1588.1|1589.7|1588.5|1589.7|1588.5|1589.3|1588.1|7
1654605230000|2022-06-07 12:33:50|1589.9|1588.7|1589.9|1588.7|1590|1588.8|1589.9|1588.7|65
1654605240000|2022-06-07 12:34:00|1590|1588.8|1590.2|1589|1590.2|1589|1590|1588.8|5
1654605250000|2022-06-07 12:34:10|1590.1|1588.9|1590.1|1588.9|1590.1|1588.9|1590.1|1588.9|1
1654605260000|2022-06-07 12:34:20|1590.2|1589|1589.7|1588.5|1590.2|1589|1589.7|1588.5|7
1654605270000|2022-06-07 12:34:30|1589.8|1588.6|1589.3|1588.1|1589.8|1588.6|1589.3|1588.1|2
1654605280000|2022-06-07 12:34:40|1589.2|1588|1589.3|1588.1|1589.3|1588.1|1589.2|1588|1
1654605290000|2022-06-07 12:34:50|1589.7|1588.5|1589.8|1588.6|1589.8|1588.6|1589.7|1588.5|5
1654605300000|2022-06-07 12:35:00|||||||||1
1654605310000|2022-06-07 12:35:10|1589.7|1588.5|1589.7|1588.5|1589.7|1588.5|1589.7|1588.5|0
1654605320000|2022-06-07 12:35:20|||||||||1
1654605330000|2022-06-07 12:35:30|||||||||11
1654605340000|2022-06-07 12:35:40|||||||||1
1654605350000|2022-06-07 12:35:50|||||||||1
1654605360000|2022-06-07 12:36:00|1589.4|1588.2|1589.2|1588|1589.5|1588.3|1589.2|1588|12
1654605370000|2022-06-07 12:36:10|1589.1|1587.9|1589.3|1588.1|1589.3|1588.1|1589.1|1587.9|4
1654605380000|2022-06-07 12:36:20|1589.9|1588.7|1589.7|1588.5|1589.9|1588.7|1589.7|1588.5|12
1654605390000|2022-06-07 12:36:30|1589.5|1588.3|1589.5|1588.3|1589.5|1588.3|1589.5|1588.3|1
1654605400000|2022-06-07 12:36:40|1589.7|1588.5|1589.8|1588.6|1589.8|1588.6|1589.7|1588.5|1
1654605410000|2022-06-07 12:36:50|1589.9|1588.7|1589.8|1588.6|1589.9|1588.7|1589.7|1588.5|0
1654605420000|2022-06-07 12:37:00|1589.7|1588.5|1589.8|1588.6|1589.8|1588.6|1589.7|1588.5|4
1654605430000|2022-06-07 12:37:10|1589.9|1588.7|1589.9|1588.7|1589.9|1588.7|1589.9|1588.7|114
1654605440000|2022-06-07 12:37:20|1589.7|1588.5|1589.5|1588.3|1589.7|1588.5|1589.5|1588.3|8
1654605450000|2022-06-07 12:37:30|||||||||5
1654605460000|2022-06-07 12:37:40|1589.2|1588|1589.4|1588.2|1589.4|1588.2|1589.2|1588|6
1654605470000|2022-06-07 12:37:50|1589.3|1588.1|1589.6|1588.4|1589.6|1588.4|1589.1|1587.9|9
1654605480000|2022-06-07 12:38:00|1589.5|1588.3|1589.3|1588.1|1589.5|1588.3|1589.3|1588.1|2
1654605490000|2022-06-07 12:38:10|1589.2|1588|1589.5|1588.3|1589.5|1588.3|1589.2|1588|9
1654605500000|2022-06-07 12:38:20|1589.8|1588.6|1589.6|1588.4|1589.8|1588.6|1589.6|1588.4|0
1654605510000|2022-06-07 12:38:30|1589.8|1588.6|1589.9|1588.7|1589.9|1588.7|1589.6|1588.4|22
1654605520000|2022-06-07 12:38:40|1590.1|1588.9|1589.8|1588.6|1590.1|1588.9|1589.8|1588.6|8
1654605530000|2022-06-07 12:38:50|1589.9|1588.7|1589.9|1588.7|1590|1588.8|1589.8|1588.6|4
1654605540000|2022-06-07 12:39:00|1590|1588.8|1590|1588.8|1590|1588.8|1589.9|1588.7|3
1654605550000|2022-06-07 12:39:10|1590.1|1588.9|1590|1588.8|1590.1|1588.9|1590|1588.8|3
1654605560000|2022-06-07 12:39:20|||||||||3
1654605570000|2022-06-07 12:39:30|||||||||2
1654605580000|2022-06-07 12:39:40|1589.8|1588.6|1589.8|1588.6|1589.8|1588.6|1589.8|1588.6|10
1654605590000|2022-06-07 12:39:50|1590|1588.8|1590.4|1589.2|1590.4|1589.2|1590|1588.8|73
1654605600000|2022-06-07 12:40:00|1590.6|1589.4|1590.5|1589.3|1591.2|1590|1590.5|1589.3|44
1654605610000|2022-06-07 12:40:10|1590.4|1589.2|1590.1|1588.9|1590.4|1589.2|1590.1|1588.9|1
1654605620000|2022-06-07 12:40:20|1590.2|1589|1590.1|1588.9|1590.2|1589|1590|1588.8|17
1654605630000|2022-06-07 12:40:30|1590.2|1589|1590.5|1589.3|1590.5|1589.3|1590.2|1589|5
1654605640000|2022-06-07 12:40:40|1590.4|1589.2|1590.2|1589|1590.4|1589.2|1590|1588.8|16
1654605650000|2022-06-07 12:40:50|||||||||2
1654605660000|2022-06-07 12:41:00|1590.3|1589.1|1590.5|1589.3|1590.7|1589.5|1590.2|1589|17
1654605670000|2022-06-07 12:41:10|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|1
1654605680000|2022-06-07 12:41:20|1590.2|1589|1590.3|1589.1|1590.3|1589.1|1590.2|1589|2
1654605690000|2022-06-07 12:41:30|1590.2|1589|1590.2|1589|1590.2|1589|1590.2|1589|0
1654605710000|2022-06-07 12:41:50|1590.3|1589.1|1590.4|1589.2|1590.4|1589.2|1590.3|1589.1|3
1654605720000|2022-06-07 12:42:00|1590.5|1589.3|1590.2|1589|1590.6|1589.4|1590.2|1589|24
1654605740000|2022-06-07 12:42:20|1590.4|1589.2|1590.9|1589.7|1590.9|1589.7|1590.4|1589.2|17
1654605750000|2022-06-07 12:42:30|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|3
1654605760000|2022-06-07 12:42:40|1590.7|1589.5|1590.6|1589.4|1590.8|1589.6|1590.6|1589.4|14
1654605770000|2022-06-07 12:42:50|1590.5|1589.3|1590.5|1589.3|1590.5|1589.3|1590.5|1589.3|10
1654605780000|2022-06-07 12:43:00|1590.6|1589.4|1590.5|1589.3|1590.6|1589.4|1590.5|1589.3|28
1654605790000|2022-06-07 12:43:10|1590.2|1589|1590.3|1589.1|1590.3|1589.1|1590.1|1588.9|191
1654605800000|2022-06-07 12:43:20|1590.4|1589.2|1590.5|1589.3|1590.5|1589.3|1590.4|1589.2|3
1654605810000|2022-06-07 12:43:30|1590.4|1589.2|1590.7|1589.5|1590.7|1589.5|1590.4|1589.2|1
1654605820000|2022-06-07 12:43:40|1590.6|1589.4|1590.5|1589.3|1590.6|1589.4|1590.4|1589.2|6
1654605830000|2022-06-07 12:43:50|1590.6|1589.4|1590.5|1589.3|1590.6|1589.4|1590.5|1589.3|0
1654605840000|2022-06-07 12:44:00|1590.4|1589.2|1590.6|1589.4|1590.6|1589.4|1590.3|1589.1|0
1654605850000|2022-06-07 12:44:10|||||||||1
1654605860000|2022-06-07 12:44:20|1590.5|1589.3|1590.6|1589.4|1590.6|1589.4|1590.5|1589.3|6
1654605870000|2022-06-07 12:44:30|||||||||1
1654605880000|2022-06-07 12:44:40|1590.3|1589.1|1590.6|1589.4|1590.6|1589.4|1590.3|1589.1|7
1654605890000|2022-06-07 12:44:50|1590.5|1589.3|1590.5|1589.3|1590.6|1589.4|1590.5|1589.3|5
1654608600000|2022-06-07 13:30:00|1589.4|1588.2|1588.5|1587.3|1589.4|1588.2|1588|1586.8|366
1654608610000|2022-06-07 13:30:10|1588.6|1587.4|1587.6|1586.4|1588.9|1587.7|1587|1585.8|144
1654608620000|2022-06-07 13:30:20|1587.7|1586.5|1586.2|1585|1587.7|1586.5|1586.2|1585|76
1654608630000|2022-06-07 13:30:30|1586.3|1585.1|1585.7|1584.5|1586.5|1585.3|1585.7|1584.5|88
1654608640000|2022-06-07 13:30:40|1585.8|1584.6|1585.9|1584.7|1586.2|1585|1585.7|1584.5|165
1654608650000|2022-06-07 13:30:50|1586|1584.8|1587.1|1585.9|1587.2|1586|1585.9|1584.7|121
1654608660000|2022-06-07 13:31:00|1586.8|1585.6|1585.4|1584.2|1587|1585.8|1585.3|1584.1|94
1654608670000|2022-06-07 13:31:10|1585.5|1584.3|1583.3|1582.1|1585.5|1584.3|1583.3|1582.1|127
1654608680000|2022-06-07 13:31:20|1583.2|1582|1582.3|1581.1|1583.3|1582.1|1582.3|1581.1|114
1654608690000|2022-06-07 13:31:30|1582.2|1581|1583.7|1582.5|1583.8|1582.6|1582.2|1581|182
1654608700000|2022-06-07 13:31:40|1583.4|1582.2|1582.8|1581.6|1583.4|1582.2|1582|1580.8|53
1654608710000|2022-06-07 13:31:50|1582.9|1581.7|1582.8|1581.6|1583.6|1582.4|1582.8|1581.6|86
1654608720000|2022-06-07 13:32:00|1582.9|1581.7|1582.1|1580.9|1582.9|1581.7|1582.1|1580.9|75
1654608730000|2022-06-07 13:32:10|1582.2|1581|1582.9|1581.7|1583.2|1582|1582.2|1581|82
1654608740000|2022-06-07 13:32:20|1582.7|1581.5|1582.5|1581.3|1582.9|1581.7|1582.5|1581.3|39
1654608750000|2022-06-07 13:32:30|1582.3|1581.1|1583|1581.8|1583.7|1582.5|1582.2|1581|84
1654608760000|2022-06-07 13:32:40|1582.8|1581.6|1583|1581.8|1583.1|1581.9|1582.7|1581.5|46
1654608770000|2022-06-07 13:32:50|1583.1|1581.9|1584.4|1583.2|1584.7|1583.5|1583|1581.8|103
1654608780000|2022-06-07 13:33:00|1584.2|1583|1584.3|1583.1|1584.8|1583.6|1584.1|1582.9|54
1654608790000|2022-06-07 13:33:10|1584.2|1583|1584.2|1583|1584.7|1583.5|1584.1|1582.9|29
1654608800000|2022-06-07 13:33:20|1584.3|1583.1|1585.4|1584.2|1585.5|1584.3|1584.1|1582.9|33
1654608810000|2022-06-07 13:33:30|1585.3|1584.1|1585.8|1584.6|1585.8|1584.6|1585|1583.8|64
1654608820000|2022-06-07 13:33:40|1585.7|1584.5|1585.7|1584.5|1586.4|1585.2|1585.4|1584.2|83
1654608830000|2022-06-07 13:33:50|1585.8|1584.6|1586.9|1585.7|1586.9|1585.7|1585.7|1584.5|77
1654608840000|2022-06-07 13:34:00|1587.1|1585.9|1586.2|1585|1587.1|1585.9|1586.2|1585|121
1654608850000|2022-06-07 13:34:10|1586.3|1585.1|1586.9|1585.7|1586.9|1585.7|1585.8|1584.6|138
1654608860000|2022-06-07 13:34:20|1586.8|1585.6|1587.1|1585.9|1587.2|1586|1586.8|1585.6|47
1654608870000|2022-06-07 13:34:30|1586.9|1585.7|1586.5|1585.3|1587.1|1585.9|1586.5|1585.3|51
1654608880000|2022-06-07 13:34:40|1586.4|1585.2|1586.3|1585.1|1586.7|1585.5|1586.2|1585|119
1654608890000|2022-06-07 13:34:50|1586.4|1585.2|1586.1|1584.9|1586.4|1585.2|1585.7|1584.5|61
1654608900000|2022-06-07 13:35:00|1586.2|1585|1586.6|1585.4|1586.6|1585.4|1586.1|1584.9|74
1654608910000|2022-06-07 13:35:10|1586.9|1585.7|1587.3|1586.1|1587.3|1586.1|1586.9|1585.7|27
1654608920000|2022-06-07 13:35:20|1587.2|1586|1586.6|1585.4|1587.3|1586.1|1586.3|1585.1|25
1654608930000|2022-06-07 13:35:30|1586.5|1585.3|1586.9|1585.7|1587.1|1585.9|1586.5|1585.3|68
1654608940000|2022-06-07 13:35:40|1587.1|1585.9|1587.3|1586.1|1587.5|1586.3|1587|1585.8|66
1654608950000|2022-06-07 13:35:50|1587.5|1586.3|1587.3|1586.1|1587.5|1586.3|1587.2|1586|77
1654608960000|2022-06-07 13:36:00|1587.2|1586|1587.4|1586.2|1587.5|1586.3|1587|1585.8|57
1654608970000|2022-06-07 13:36:10|1587.3|1586.1|1587.3|1586.1|1587.5|1586.3|1586.8|1585.6|47
1654608980000|2022-06-07 13:36:20|1587.4|1586.2|1588.2|1587|1588.2|1587|1587|1585.8|83
1654608990000|2022-06-07 13:36:30|1588.5|1587.3|1588.6|1587.4|1588.9|1587.7|1588.4|1587.2|71
1654609000000|2022-06-07 13:36:40|1588.2|1587|1588.1|1586.9|1588.4|1587.2|1587.6|1586.4|203
1654609010000|2022-06-07 13:36:50|1588.2|1587|1588.9|1587.7|1589|1587.8|1587.9|1586.7|99
1654609020000|2022-06-07 13:37:00|1588.8|1587.6|1588.9|1587.7|1589|1587.8|1588.1|1586.9|61
1654609030000|2022-06-07 13:37:10|1589.1|1587.9|1590.5|1589.3|1591.1|1589.9|1589.1|1587.9|99
1654609040000|2022-06-07 13:37:20|1590.4|1589.2|1590.6|1589.4|1590.8|1589.6|1589.8|1588.6|96
1654609050000|2022-06-07 13:37:30|1590.5|1589.3|1590.3|1589.1|1590.6|1589.4|1590.3|1589.1|49
1654609060000|2022-06-07 13:37:40|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|1589.7|1588.5|34
1654609070000|2022-06-07 13:37:50|1590.5|1589.3|1590.2|1589|1590.7|1589.5|1590.2|1589|46
1654609080000|2022-06-07 13:38:00|1590.1|1588.9|1589.7|1588.5|1590.3|1589.1|1589.4|1588.2|115
1654609090000|2022-06-07 13:38:10|1589.6|1588.4|1589.4|1588.2|1589.6|1588.4|1589.2|1588|47
1654609100000|2022-06-07 13:38:20|1589.3|1588.1|1589.2|1588|1589.4|1588.2|1588.7|1587.5|55
1654609110000|2022-06-07 13:38:30|1589.3|1588.1|1589.1|1587.9|1589.4|1588.2|1589.1|1587.9|14
1654609120000|2022-06-07 13:38:40|1589.2|1588|1589.1|1587.9|1589.4|1588.2|1589.1|1587.9|71
1654609130000|2022-06-07 13:38:50|1589.3|1588.1|1590.2|1589|1590.5|1589.3|1589.3|1588.1|33
1654609140000|2022-06-07 13:39:00|1590.1|1588.9|1589.7|1588.5|1590.2|1589|1589.7|1588.5|32
1654609150000|2022-06-07 13:39:10|1589.6|1588.4|1589.6|1588.4|1589.7|1588.5|1589.1|1587.9|69
1654609160000|2022-06-07 13:39:20|1589.7|1588.5|1589.6|1588.4|1590.1|1588.9|1589.5|1588.3|95
1654609170000|2022-06-07 13:39:30|1589.5|1588.3|1589.2|1588|1589.9|1588.7|1589.2|1588|58
1654609180000|2022-06-07 13:39:40|1589.3|1588.1|1588.7|1587.5|1589.3|1588.1|1588.3|1587.1|64
1654609190000|2022-06-07 13:39:50|1588.8|1587.6|1588.7|1587.5|1589.1|1587.9|1588.5|1587.3|134
1654609200000|2022-06-07 13:40:00|1588.8|1587.6|1588.9|1587.7|1589.2|1588|1588.7|1587.5|43
1654609210000|2022-06-07 13:40:10|1589|1587.8|1589.1|1587.9|1589.3|1588.1|1588.8|1587.6|78
1654609220000|2022-06-07 13:40:20|1589.2|1588|1589.8|1588.6|1590|1588.8|1589.1|1587.9|73
1654609230000|2022-06-07 13:40:30|1590|1588.8|1589.7|1588.5|1590|1588.8|1589.7|1588.5|49
1654609240000|2022-06-07 13:40:40|1589.6|1588.4|1589.9|1588.7|1590.1|1588.9|1589.5|1588.3|138
1654609250000|2022-06-07 13:40:50|1590|1588.8|1589.6|1588.4|1590|1588.8|1589.4|1588.2|116
1654609260000|2022-06-07 13:41:00|1589.7|1588.5|1589.8|1588.6|1590|1588.8|1589.3|1588.1|51
1654609270000|2022-06-07 13:41:10|1589.9|1588.7|1589.4|1588.2|1589.9|1588.7|1589.4|1588.2|17
1654609280000|2022-06-07 13:41:20|1589.1|1587.9|1589.4|1588.2|1589.6|1588.4|1589.1|1587.9|62
1654609290000|2022-06-07 13:41:30|1589.3|1588.1|1589.4|1588.2|1589.6|1588.4|1589.1|1587.9|16
1654609300000|2022-06-07 13:41:40|1589.3|1588.1|1589.4|1588.2|1589.6|1588.4|1589.1|1587.9|9
1654609310000|2022-06-07 13:41:50|1589.6|1588.4|1589.6|1588.4|1589.8|1588.6|1589.5|1588.3|14
1654609320000|2022-06-07 13:42:00|1589.7|1588.5|1590.1|1588.9|1590.2|1589|1589.7|1588.5|30
1654609330000|2022-06-07 13:42:10|1590|1588.8|1590|1588.8|1590.2|1589|1589.9|1588.7|9
1654609340000|2022-06-07 13:42:20|1589.9|1588.7|1590.1|1588.9|1590.4|1589.2|1589.9|1588.7|28
1654609350000|2022-06-07 13:42:30|1590.3|1589.1|1590|1588.8|1590.3|1589.1|1590|1588.8|38
1654609360000|2022-06-07 13:42:40|1590.1|1588.9|1589.6|1588.4|1590.4|1589.2|1589.6|1588.4|26
1654609370000|2022-06-07 13:42:50|1589.7|1588.5|1589.6|1588.4|1589.7|1588.5|1589.6|1588.4|84
1654609380000|2022-06-07 13:43:00|1589.7|1588.5|1589.3|1588.1|1589.7|1588.5|1589.3|1588.1|32
1654609390000|2022-06-07 13:43:10|1589.2|1588|1591|1589.8|1591|1589.8|1589.2|1588|38
1654609400000|2022-06-07 13:43:20|1590.8|1589.6|1590.6|1589.4|1590.8|1589.6|1590.5|1589.3|33
1654609410000|2022-06-07 13:43:30|1590.5|1589.3|1590.4|1589.2|1590.7|1589.5|1590.3|1589.1|16
1654609420000|2022-06-07 13:43:40|1590.5|1589.3|1590.2|1589|1590.5|1589.3|1590|1588.8|37
1654609430000|2022-06-07 13:43:50|1590.4|1589.2|1590.5|1589.3|1590.5|1589.3|1590.2|1589|25
1654609440000|2022-06-07 13:44:00|1590.6|1589.4|1590.7|1589.5|1590.7|1589.5|1590.6|1589.4|46
1654609450000|2022-06-07 13:44:10|1590.9|1589.7|1590.6|1589.4|1591.5|1590.3|1590.6|1589.4|63
1654609460000|2022-06-07 13:44:20|1590.5|1589.3|1590.4|1589.2|1590.6|1589.4|1590.4|1589.2|16
1654609470000|2022-06-07 13:44:30|1590.1|1588.9|1589.9|1588.7|1590.3|1589.1|1589.9|1588.7|21
1654609480000|2022-06-07 13:44:40|1589.8|1588.6|1590.5|1589.3|1590.5|1589.3|1589.8|1588.6|102
1654609490000|2022-06-07 13:44:50|1590.6|1589.4|1590.5|1589.3|1590.7|1589.5|1590.1|1588.9|169
1654609500000|2022-06-07 13:45:00|1590.2|1589|1591|1589.8|1591.3|1590.1|1590.2|1589|209
1654609510000|2022-06-07 13:45:10|1591.1|1589.9|1589.8|1588.6|1591.1|1589.9|1589.8|1588.6|221
1654609520000|2022-06-07 13:45:20|1589.7|1588.5|1590.2|1589|1590.2|1589|1589.5|1588.3|122
1654609530000|2022-06-07 13:45:30|1589.8|1588.6|1589.5|1588.3|1590|1588.8|1589.4|1588.2|77
1654609540000|2022-06-07 13:45:40|1589.2|1588|1589.2|1588|1589.5|1588.3|1588.9|1587.7|30
1654609550000|2022-06-07 13:45:50|1589.1|1587.9|1589.2|1588|1589.3|1588.1|1588.8|1587.6|25
1654609560000|2022-06-07 13:46:00|1589.1|1587.9|1589.3|1588.1|1589.3|1588.1|1589.1|1587.9|13
1654609570000|2022-06-07 13:46:10|1589.5|1588.3|1589.5|1588.3|1589.5|1588.3|1589.3|1588.1|33
1654609580000|2022-06-07 13:46:20|1589.3|1588.1|1589|1587.8|1589.5|1588.3|1588.7|1587.5|19
1654609590000|2022-06-07 13:46:30|1588.9|1587.7|1588.9|1587.7|1589.2|1588|1588.8|1587.6|21
1654609600000|2022-06-07 13:46:40|1589|1587.8|1588.9|1587.7|1589.1|1587.9|1588.7|1587.5|42
1654609610000|2022-06-07 13:46:50|1589|1587.8|1588.9|1587.7|1589|1587.8|1588.9|1587.7|13
1654609620000|2022-06-07 13:47:00|1588.7|1587.5|1588.1|1586.9|1588.7|1587.5|1588.1|1586.9|33
1654609630000|2022-06-07 13:47:10|1588|1586.8|1588.1|1586.9|1588.1|1586.9|1587.9|1586.7|135
1654609640000|2022-06-07 13:47:20|1588.2|1587|1587.9|1586.7|1588.5|1587.3|1587.8|1586.6|180
1654609650000|2022-06-07 13:47:30|1588|1586.8|1587.8|1586.6|1588|1586.8|1587.3|1586.1|97
1654609660000|2022-06-07 13:47:40|1587.5|1586.3|1587.3|1586.1|1587.5|1586.3|1587.3|1586.1|70
1654609670000|2022-06-07 13:47:50|1587.5|1586.3|1587.2|1586|1587.5|1586.3|1587.1|1585.9|80
1654609680000|2022-06-07 13:48:00|1587.1|1585.9|1587.4|1586.2|1587.7|1586.5|1586.9|1585.7|96
1654609690000|2022-06-07 13:48:10|1587.3|1586.1|1587.3|1586.1|1587.4|1586.2|1587|1585.8|76
1654609700000|2022-06-07 13:48:20|1587.5|1586.3|1587.9|1586.7|1587.9|1586.7|1587.3|1586.1|71
1654609710000|2022-06-07 13:48:30|1588.1|1586.9|1588.1|1586.9|1588.3|1587.1|1587.9|1586.7|12
1654609720000|2022-06-07 13:48:40|1588|1586.8|1587.8|1586.6|1588|1586.8|1587.8|1586.6|12
1654609730000|2022-06-07 13:48:50|1587.6|1586.4|1587.5|1586.3|1587.7|1586.5|1587.5|1586.3|31
1654609740000|2022-06-07 13:49:00|1587.2|1586|1587.3|1586.1|1587.5|1586.3|1587.1|1585.9|80
1654609750000|2022-06-07 13:49:10|1587.2|1586|1587.2|1586|1587.2|1586|1586.8|1585.6|40
1654609760000|2022-06-07 13:49:20|1587.1|1585.9|1586.8|1585.6|1587.2|1586|1586.8|1585.6|5
1654609770000|2022-06-07 13:49:30|1586.9|1585.7|1586.3|1585.1|1587|1585.8|1586.3|1585.1|53
1654609780000|2022-06-07 13:49:40|1586.4|1585.2|1586.7|1585.5|1586.7|1585.5|1586.1|1584.9|37
1654609790000|2022-06-07 13:49:50|1586.8|1585.6|1587.3|1586.1|1587.4|1586.2|1586.8|1585.6|19
1654609800000|2022-06-07 13:50:00|1587.4|1586.2|1587.4|1586.2|1587.8|1586.6|1587.4|1586.2|16
1654609810000|2022-06-07 13:50:10|1587.7|1586.5|1587.4|1586.2|1587.7|1586.5|1587.3|1586.1|14
1654609820000|2022-06-07 13:50:20|1587.5|1586.3|1587.6|1586.4|1587.8|1586.6|1587.4|1586.2|8
1654609830000|2022-06-07 13:50:30|1587.5|1586.3|1587.3|1586.1|1587.6|1586.4|1587.3|1586.1|8
1654609840000|2022-06-07 13:50:40|1587.4|1586.2|1587.7|1586.5|1587.7|1586.5|1587.3|1586.1|14
1654609850000|2022-06-07 13:50:50|1587.8|1586.6|1588.2|1587|1588.4|1587.2|1587.8|1586.6|25
1654609860000|2022-06-07 13:51:00|1588.4|1587.2|1588.7|1587.5|1588.7|1587.5|1588.4|1587.2|22
1654609870000|2022-06-07 13:51:10|1588.6|1587.4|1589.2|1588|1589.2|1588|1588.6|1587.4|7
1654609880000|2022-06-07 13:51:20|1589.3|1588.1|1590.1|1588.9|1590.1|1588.9|1589.3|1588.1|13
1654609890000|2022-06-07 13:51:30|1590.2|1589|1591|1589.8|1591.4|1590.2|1590.2|1589|116
1654609900000|2022-06-07 13:51:40|1591.2|1590|1590.7|1589.5|1591.2|1590|1590.7|1589.5|57
1654609910000|2022-06-07 13:51:50|1590.5|1589.3|1590.6|1589.4|1590.7|1589.5|1590.1|1588.9|50
1654609920000|2022-06-07 13:52:00|1590.8|1589.6|1591.7|1590.5|1591.8|1590.6|1590.8|1589.6|125
1654609930000|2022-06-07 13:52:10|1591.6|1590.4|1590.8|1589.6|1591.6|1590.4|1590.8|1589.6|13
1654609940000|2022-06-07 13:52:20|1590.9|1589.7|1591|1589.8|1591.2|1590|1590.8|1589.6|12
1654609950000|2022-06-07 13:52:30|1590.9|1589.7|1591|1589.8|1591.3|1590.1|1590.9|1589.7|45
1654609960000|2022-06-07 13:52:40|1591.1|1589.9|1591|1589.8|1591.1|1589.9|1590.8|1589.6|10
1654609970000|2022-06-07 13:52:50|1590.9|1589.7|1590.6|1589.4|1590.9|1589.7|1590.4|1589.2|22
1654609980000|2022-06-07 13:53:00|1590.9|1589.7|1591.2|1590|1591.2|1590|1590.7|1589.5|18
1654609990000|2022-06-07 13:53:10|1591.3|1590.1|1591.3|1590.1|1591.4|1590.2|1591.1|1589.9|31
1654610000000|2022-06-07 13:53:20|1591.4|1590.2|1591.6|1590.4|1591.6|1590.4|1591.4|1590.2|2
1654610010000|2022-06-07 13:53:30|1591.8|1590.6|1591.9|1590.7|1592|1590.8|1591.5|1590.3|18
1654610020000|2022-06-07 13:53:40|1591.8|1590.6|1591.9|1590.7|1592.1|1590.9|1591.6|1590.4|33
1654610030000|2022-06-07 13:53:50|1591.8|1590.6|1591.1|1589.9|1591.9|1590.7|1591.1|1589.9|38
1654610040000|2022-06-07 13:54:00|1591.2|1590|1590.7|1589.5|1591.2|1590|1590.6|1589.4|40
1654610050000|2022-06-07 13:54:10|1590.6|1589.4|1590.9|1589.7|1590.9|1589.7|1590.5|1589.3|5
1654610060000|2022-06-07 13:54:20|1591.1|1589.9|1591|1589.8|1591.2|1590|1590.9|1589.7|21
1654610070000|2022-06-07 13:54:30|1591.1|1589.9|1591.1|1589.9|1591.2|1590|1591.1|1589.9|12
1654610080000|2022-06-07 13:54:40|1591.2|1590|1590.5|1589.3|1591.2|1590|1590.5|1589.3|9
1654610090000|2022-06-07 13:54:50|1590.4|1589.2|1589.9|1588.7|1590.4|1589.2|1589.9|1588.7|32
1654610100000|2022-06-07 13:55:00|1590.1|1588.9|1590.3|1589.1|1590.8|1589.6|1589.9|1588.7|16
1654610110000|2022-06-07 13:55:10|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|1590.2|1589|4
1654610120000|2022-06-07 13:55:20|1590.3|1589.1|1590.1|1588.9|1590.4|1589.2|1590.1|1588.9|164
1654610130000|2022-06-07 13:55:30|1590.2|1589|1590.2|1589|1590.3|1589.1|1590.1|1588.9|31
1654610140000|2022-06-07 13:55:40|1590.3|1589.1|1589.9|1588.7|1590.5|1589.3|1589.9|1588.7|51
1654610150000|2022-06-07 13:55:50|1590|1588.8|1590|1588.8|1590|1588.8|1589.7|1588.5|81
1654610160000|2022-06-07 13:56:00|1590.1|1588.9|1589.7|1588.5|1590.4|1589.2|1589.7|1588.5|90
1654610170000|2022-06-07 13:56:10|1589.8|1588.6|1588.5|1587.3|1589.8|1588.6|1588.5|1587.3|24
1654610180000|2022-06-07 13:56:20|1588.4|1587.2|1588.8|1587.6|1588.9|1587.7|1588.4|1587.2|16
1654610190000|2022-06-07 13:56:30|1588.9|1587.7|1588.7|1587.5|1588.9|1587.7|1588.7|1587.5|0
1654610200000|2022-06-07 13:56:40|1588.6|1587.4|1588.7|1587.5|1588.8|1587.6|1588.6|1587.4|11
1654610210000|2022-06-07 13:56:50|1588.6|1587.4|1588.6|1587.4|1588.7|1587.5|1588.6|1587.4|24
1654610220000|2022-06-07 13:57:00|1588.7|1587.5|1588.8|1587.6|1588.8|1587.6|1588.6|1587.4|14
1654610230000|2022-06-07 13:57:10|1588.7|1587.5|1588.5|1587.3|1588.9|1587.7|1588.5|1587.3|42
1654610240000|2022-06-07 13:57:20|1588.4|1587.2|1588.5|1587.3|1588.5|1587.3|1588.3|1587.1|68
1654610250000|2022-06-07 13:57:30|1588.6|1587.4|1588.5|1587.3|1589|1587.8|1588.5|1587.3|44
1654610260000|2022-06-07 13:57:40|1588.6|1587.4|1588.7|1587.5|1588.8|1587.6|1588.5|1587.3|90
1654610270000|2022-06-07 13:57:50|1588.9|1587.7|1589|1587.8|1589.1|1587.9|1588.8|1587.6|24
1654610280000|2022-06-07 13:58:00|1588.9|1587.7|1589.3|1588.1|1589.3|1588.1|1588.8|1587.6|27
1654610290000|2022-06-07 13:58:10|1589.4|1588.2|1590|1588.8|1590|1588.8|1589.4|1588.2|79
1654610300000|2022-06-07 13:58:20|1589.9|1588.7|1589.5|1588.3|1589.9|1588.7|1589.5|1588.3|12
1654610310000|2022-06-07 13:58:30|1589.6|1588.4|1589.1|1587.9|1589.8|1588.6|1589.1|1587.9|42
1654610320000|2022-06-07 13:58:40|1589|1587.8|1589.1|1587.9|1589.1|1587.9|1589|1587.8|20
1654610330000|2022-06-07 13:58:50|1589|1587.8|1588.9|1587.7|1589|1587.8|1588.8|1587.6|7
1654610340000|2022-06-07 13:59:00|1588.8|1587.6|1588.9|1587.7|1589|1587.8|1588.8|1587.6|19
1654610350000|2022-06-07 13:59:10|1588.8|1587.6|1589|1587.8|1589|1587.8|1588.8|1587.6|4
1654610360000|2022-06-07 13:59:20|1589.1|1587.9|1589.1|1587.9|1589.1|1587.9|1589.1|1587.9|5
1654610370000|2022-06-07 13:59:30|1589|1587.8|1589.4|1588.2|1589.4|1588.2|1589|1587.8|48
1654610380000|2022-06-07 13:59:40|1589.3|1588.1|1589.3|1588.1|1589.4|1588.2|1589.3|1588.1|48
1654610390000|2022-06-07 13:59:50|1589.4|1588.2|1589.8|1588.6|1589.8|1588.6|1589.3|1588.1|54
1654610400000|2022-06-07 14:00:00|1589.7|1588.5|1589.8|1588.6|1589.9|1588.7|1589.5|1588.3|27
1654610410000|2022-06-07 14:00:10|1589.6|1588.4|1589.4|1588.2|1589.7|1588.5|1589.4|1588.2|60
1654610420000|2022-06-07 14:00:20|1589.2|1588|1589.3|1588.1|1589.3|1588.1|1589.1|1587.9|17
1654610430000|2022-06-07 14:00:30|||||||||3
1654610440000|2022-06-07 14:00:40|1589.2|1588|1588.8|1587.6|1589.2|1588|1588.8|1587.6|12
1654610450000|2022-06-07 14:00:50|1588.9|1587.7|1588.6|1587.4|1588.9|1587.7|1588.6|1587.4|38
1654610460000|2022-06-07 14:01:00|1588.7|1587.5|1587.8|1586.6|1588.8|1587.6|1587.8|1586.6|37
1654610470000|2022-06-07 14:01:10|1587.9|1586.7|1587.4|1586.2|1587.9|1586.7|1587.4|1586.2|52
1654610480000|2022-06-07 14:01:20|1587.3|1586.1|1587.1|1585.9|1587.3|1586.1|1587.1|1585.9|25
1654610490000|2022-06-07 14:01:30|1587.2|1586|1587.3|1586.1|1587.3|1586.1|1587.2|1586|5
1654610500000|2022-06-07 14:01:40|||||||||16
1654610510000|2022-06-07 14:01:50|1587.2|1586|1587.4|1586.2|1587.5|1586.3|1586.8|1585.6|43
1654610520000|2022-06-07 14:02:00|1587.5|1586.3|1587.8|1586.6|1587.8|1586.6|1587.5|1586.3|21
1654610530000|2022-06-07 14:02:10|1587.7|1586.5|1587.4|1586.2|1588|1586.8|1587.4|1586.2|233
1654610540000|2022-06-07 14:02:20|1587.5|1586.3|1587.7|1586.5|1587.7|1586.5|1587.4|1586.2|27
1654610550000|2022-06-07 14:02:30|1587.6|1586.4|1587.9|1586.7|1588|1586.8|1587.6|1586.4|8
1654610560000|2022-06-07 14:02:40|1587.8|1586.6|1588.1|1586.9|1588.1|1586.9|1587.8|1586.6|13
1654610570000|2022-06-07 14:02:50|1588.2|1587|1587.3|1586.1|1588.3|1587.1|1587.3|1586.1|16
1654610580000|2022-06-07 14:03:00|1587.4|1586.2|1586.9|1585.7|1587.5|1586.3|1586.8|1585.6|31
1654610590000|2022-06-07 14:03:10|1587|1585.8|1586.8|1585.6|1587|1585.8|1586.8|1585.6|17
1654610600000|2022-06-07 14:03:20|1586.9|1585.7|1587.1|1585.9|1587.2|1586|1586.9|1585.7|23
1654610610000|2022-06-07 14:03:30|1587.2|1586|1587.1|1585.9|1587.4|1586.2|1587.1|1585.9|11
1654610620000|2022-06-07 14:03:40|1587.2|1586|1587.1|1585.9|1587.3|1586.1|1587.1|1585.9|13
1654610630000|2022-06-07 14:03:50|1587.3|1586.1|1587.7|1586.5|1587.7|1586.5|1587.3|1586.1|27
1654610640000|2022-06-07 14:04:00|1587.6|1586.4|1587.6|1586.4|1587.6|1586.4|1587.6|1586.4|10
1654610650000|2022-06-07 14:04:10|1587.8|1586.6|1587.5|1586.3|1587.8|1586.6|1587.5|1586.3|11
1654610660000|2022-06-07 14:04:20|1587.6|1586.4|1587.9|1586.7|1587.9|1586.7|1587.6|1586.4|12
1654610670000|2022-06-07 14:04:30|||||||||34
1654610680000|2022-06-07 14:04:40|1588|1586.8|1588|1586.8|1588.1|1586.9|1587.8|1586.6|31
1654610690000|2022-06-07 14:04:50|1587.9|1586.7|1587.8|1586.6|1587.9|1586.7|1587.6|1586.4|19
1654610700000|2022-06-07 14:05:00|1587.9|1586.7|1588.5|1587.3|1588.5|1587.3|1587.9|1586.7|70
1654610710000|2022-06-07 14:05:10|1588.3|1587.1|1588.3|1587.1|1588.5|1587.3|1588.3|1587.1|40
1654610720000|2022-06-07 14:05:20|1588.4|1587.2|1588.4|1587.2|1588.7|1587.5|1588.4|1587.2|49
1654610730000|2022-06-07 14:05:30|1588.3|1587.1|1588.5|1587.3|1588.5|1587.3|1588.3|1587.1|17
1654610740000|2022-06-07 14:05:40|1588.6|1587.4|1588.8|1587.6|1588.9|1587.7|1588.6|1587.4|23
1654610750000|2022-06-07 14:05:50|1589.2|1588|1589|1587.8|1589.3|1588.1|1588.8|1587.6|96
1654610760000|2022-06-07 14:06:00|1588.9|1587.7|1588.4|1587.2|1588.9|1587.7|1588.4|1587.2|59
1654610770000|2022-06-07 14:06:10|1588.3|1587.1|1588.2|1587|1588.3|1587.1|1588.1|1586.9|28
1654610780000|2022-06-07 14:06:20|1588.1|1586.9|1588.7|1587.5|1588.7|1587.5|1588|1586.8|28
1654610790000|2022-06-07 14:06:30|1588.4|1587.2|1588.6|1587.4|1588.6|1587.4|1588.4|1587.2|85
1654610800000|2022-06-07 14:06:40|1588.7|1587.5|1588.2|1587|1588.7|1587.5|1588.1|1586.9|29
1654610810000|2022-06-07 14:06:50|1588.3|1587.1|1588.5|1587.3|1588.7|1587.5|1588.2|1587|23
1654610820000|2022-06-07 14:07:00|1588.3|1587.1|1588.3|1587.1|1588.4|1587.2|1588.3|1587.1|67
1654610830000|2022-06-07 14:07:10|1588.4|1587.2|1588.3|1587.1|1588.5|1587.3|1588.2|1587|53
1654610840000|2022-06-07 14:07:20|1588.5|1587.3|1589.2|1588|1589.2|1588|1588.5|1587.3|99
1654610850000|2022-06-07 14:07:30|1589|1587.8|1589|1587.8|1589|1587.8|1589|1587.8|10
1654610860000|2022-06-07 14:07:40|1588.9|1587.7|1588.6|1587.4|1588.9|1587.7|1588.6|1587.4|53
1654610870000|2022-06-07 14:07:50|1588.5|1587.3|1588.7|1587.5|1588.9|1587.7|1588.5|1587.3|22
1654610880000|2022-06-07 14:08:00|1588.8|1587.6|1588.9|1587.7|1588.9|1587.7|1588.8|1587.6|42
1654610890000|2022-06-07 14:08:10|1588.8|1587.6|1589|1587.8|1589|1587.8|1588.7|1587.5|7
1654610900000|2022-06-07 14:08:20|1589.1|1587.9|1589|1587.8|1589.2|1588|1589|1587.8|31
1654610910000|2022-06-07 14:08:30|1588.9|1587.7|1589|1587.8|1589|1587.8|1588.7|1587.5|76
1654610920000|2022-06-07 14:08:40|1588.9|1587.7|1588.7|1587.5|1588.9|1587.7|1588.6|1587.4|12
1654610930000|2022-06-07 14:08:50|1588.8|1587.6|1588.7|1587.5|1588.8|1587.6|1588.7|1587.5|22
1654610940000|2022-06-07 14:09:00|1588.8|1587.6|1589|1587.8|1589.2|1588|1588.8|1587.6|22
1654610950000|2022-06-07 14:09:10|1588.9|1587.7|1588.9|1587.7|1588.9|1587.7|1588.9|1587.7|16
1654610960000|2022-06-07 14:09:20|1588.8|1587.6|1588.4|1587.2|1588.8|1587.6|1588.2|1587|31
1654610970000|2022-06-07 14:09:30|1588.2|1587|1588.6|1587.4|1588.7|1587.5|1588.2|1587|42
1654610980000|2022-06-07 14:09:40|1588.7|1587.5|1589.1|1587.9|1589.2|1588|1588.5|1587.3|11
1654610990000|2022-06-07 14:09:50|1589.2|1588|1589|1587.8|1589.2|1588|1588.8|1587.6|26
1654611000000|2022-06-07 14:10:00|1589.1|1587.9|1588.6|1587.4|1589.3|1588.1|1588.6|1587.4|31
1654611010000|2022-06-07 14:10:10|1588.7|1587.5|1588.8|1587.6|1589|1587.8|1588.7|1587.5|19
1654611020000|2022-06-07 14:10:20|1588.7|1587.5|1588.5|1587.3|1588.7|1587.5|1588.2|1587|15
1654611030000|2022-06-07 14:10:30|1588.6|1587.4|1588.5|1587.3|1588.6|1587.4|1588.5|1587.3|3
1654611040000|2022-06-07 14:10:40|1588.3|1587.1|1588.3|1587.1|1588.3|1587.1|1588.2|1587|4
1654611050000|2022-06-07 14:10:50|1588.5|1587.3|1588.3|1587.1|1588.6|1587.4|1588.3|1587.1|48
1654611060000|2022-06-07 14:11:00|1588.2|1587|1588.2|1587|1588.2|1587|1588.1|1586.9|18
1654611070000|2022-06-07 14:11:10|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|30
1654611080000|2022-06-07 14:11:20|1587.8|1586.6|1587.9|1586.7|1588|1586.8|1587.7|1586.5|10
1654611090000|2022-06-07 14:11:30|1587.8|1586.6|1587.6|1586.4|1587.8|1586.6|1587.4|1586.2|40
1654611100000|2022-06-07 14:11:40|1587.8|1586.6|1587.9|1586.7|1588|1586.8|1587.7|1586.5|166
1654611110000|2022-06-07 14:11:50|1587.7|1586.5|1588|1586.8|1588|1586.8|1587.7|1586.5|25
1654611120000|2022-06-07 14:12:00|1588.2|1587|1588.4|1587.2|1588.5|1587.3|1588.2|1587|37
1654611130000|2022-06-07 14:12:10|1588.2|1587|1588.5|1587.3|1588.7|1587.5|1588.2|1587|17
1654611140000|2022-06-07 14:12:20|1588.4|1587.2|1588.7|1587.5|1588.7|1587.5|1588.4|1587.2|25
1654611150000|2022-06-07 14:12:30|1588.6|1587.4|1588.4|1587.2|1588.9|1587.7|1588.3|1587.1|20
1654611160000|2022-06-07 14:12:40|1588.3|1587.1|1588.3|1587.1|1588.4|1587.2|1588.3|1587.1|6
1654611170000|2022-06-07 14:12:50|1588.4|1587.2|1588.5|1587.3|1588.6|1587.4|1588.3|1587.1|9
1654611180000|2022-06-07 14:13:00|1588.4|1587.2|1588.8|1587.6|1588.9|1587.7|1588.4|1587.2|20
1654611190000|2022-06-07 14:13:10|1588.7|1587.5|1588.7|1587.5|1588.8|1587.6|1588.7|1587.5|5
1654611200000|2022-06-07 14:13:20|1588.8|1587.6|1588.9|1587.7|1589.1|1587.9|1588.8|1587.6|60
1654611210000|2022-06-07 14:13:30|1588.8|1587.6|1588.7|1587.5|1588.8|1587.6|1588.5|1587.3|2
1654611220000|2022-06-07 14:13:40|1588.8|1587.6|1588.7|1587.5|1588.9|1587.7|1588.7|1587.5|5
1654611230000|2022-06-07 14:13:50|1588.6|1587.4|1588.2|1587|1588.7|1587.5|1588.1|1586.9|11
1654611240000|2022-06-07 14:14:00|1588.3|1587.1|1588.6|1587.4|1588.6|1587.4|1588.1|1586.9|16
1654611250000|2022-06-07 14:14:10|1588.5|1587.3|1588.8|1587.6|1588.8|1587.6|1588.5|1587.3|16
1654611260000|2022-06-07 14:14:20|1589|1587.8|1588.5|1587.3|1589|1587.8|1588.5|1587.3|16
1654611270000|2022-06-07 14:14:30|1588.4|1587.2|1588.6|1587.4|1588.6|1587.4|1588.4|1587.2|14
1654611280000|2022-06-07 14:14:40|1588.4|1587.2|1588.5|1587.3|1588.6|1587.4|1588.3|1587.1|15
1654611290000|2022-06-07 14:14:50|1588.4|1587.2|1588.6|1587.4|1588.6|1587.4|1588.4|1587.2|3
1654611300000|2022-06-07 14:15:00|1588.7|1587.5|1588.2|1587|1588.7|1587.5|1588.2|1587|7
1654611310000|2022-06-07 14:15:10|1588.1|1586.9|1588.5|1587.3|1588.5|1587.3|1588.1|1586.9|21
1654611320000|2022-06-07 14:15:20|1588.4|1587.2|1588.4|1587.2|1588.4|1587.2|1588.4|1587.2|7
1654611330000|2022-06-07 14:15:30|1588.2|1587|1587.6|1586.4|1588.2|1587|1587.6|1586.4|37
1654611340000|2022-06-07 14:15:40|1587.7|1586.5|1587.3|1586.1|1587.7|1586.5|1587.3|1586.1|7
1654611350000|2022-06-07 14:15:50|1587.4|1586.2|1587.3|1586.1|1587.5|1586.3|1587.3|1586.1|13
1654611360000|2022-06-07 14:16:00|1587.4|1586.2|1587.2|1586|1587.4|1586.2|1587.1|1585.9|6
1654611370000|2022-06-07 14:16:10|1587.3|1586.1|1587.5|1586.3|1587.6|1586.4|1587.2|1586|16
1654611380000|2022-06-07 14:16:20|1587.3|1586.1|1587.3|1586.1|1587.3|1586.1|1587.1|1585.9|24
1654611390000|2022-06-07 14:16:30|1587.1|1585.9|1587.1|1585.9|1587.2|1586|1587.1|1585.9|13
1654611400000|2022-06-07 14:16:40|1587|1585.8|1587.1|1585.9|1587.1|1585.9|1587|1585.8|10
1654611410000|2022-06-07 14:16:50|1587.4|1586.2|1587.4|1586.2|1587.4|1586.2|1587.4|1586.2|41
1654611420000|2022-06-07 14:17:00|1587|1585.8|1587|1585.8|1587|1585.8|1586.9|1585.7|25
1654611430000|2022-06-07 14:17:10|1587.1|1585.9|1587|1585.8|1587.1|1585.9|1586.9|1585.7|11
1654611440000|2022-06-07 14:17:20|1586.9|1585.7|1586.7|1585.5|1587.1|1585.9|1586.7|1585.5|20
1654611450000|2022-06-07 14:17:30|1586.6|1585.4|1587.1|1585.9|1587.1|1585.9|1586.6|1585.4|27
1654611460000|2022-06-07 14:17:40|1587|1585.8|1587.1|1585.9|1587.1|1585.9|1586.9|1585.7|3
1654611470000|2022-06-07 14:17:50|1587|1585.8|1586.8|1585.6|1587|1585.8|1586.6|1585.4|10
1654611480000|2022-06-07 14:18:00|1586.9|1585.7|1586.7|1585.5|1586.9|1585.7|1586.6|1585.4|10
1654611490000|2022-06-07 14:18:10|1586.8|1585.6|1586.2|1585|1586.9|1585.7|1586.1|1584.9|41
1654611500000|2022-06-07 14:18:20|1586.1|1584.9|1586.3|1585.1|1586.4|1585.2|1586.1|1584.9|9
1654611510000|2022-06-07 14:18:30|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|6
1654611520000|2022-06-07 14:18:40|1586.5|1585.3|1586.5|1585.3|1586.6|1585.4|1586.5|1585.3|19
1654611530000|2022-06-07 14:18:50|1586.1|1584.9|1586.3|1585.1|1586.3|1585.1|1586|1584.8|20
1654611540000|2022-06-07 14:19:00|1586.4|1585.2|1586.9|1585.7|1587|1585.8|1586.4|1585.2|13
1654611550000|2022-06-07 14:19:10|1586.6|1585.4|1587|1585.8|1587|1585.8|1586.6|1585.4|21
1654611560000|2022-06-07 14:19:20|1586.9|1585.7|1586.6|1585.4|1587|1585.8|1586.5|1585.3|4
1654611570000|2022-06-07 14:19:30|1586.4|1585.2|1586.7|1585.5|1586.8|1585.6|1586.4|1585.2|3
1654611580000|2022-06-07 14:19:40|1586.8|1585.6|1586.7|1585.5|1586.9|1585.7|1586.7|1585.5|12
1654611590000|2022-06-07 14:19:50|1586.6|1585.4|1587.1|1585.9|1587.1|1585.9|1586.6|1585.4|34
1654611600000|2022-06-07 14:20:00|1587|1585.8|1587|1585.8|1587.1|1585.9|1587|1585.8|9
1654611610000|2022-06-07 14:20:10|1587.1|1585.9|1587|1585.8|1587.1|1585.9|1586.9|1585.7|1
1654611620000|2022-06-07 14:20:20|1586.9|1585.7|1587.1|1585.9|1587.4|1586.2|1586.9|1585.7|25
1654611630000|2022-06-07 14:20:30|1587.3|1586.1|1587.4|1586.2|1587.4|1586.2|1587.3|1586.1|23
1654611640000|2022-06-07 14:20:40|1587.1|1585.9|1587|1585.8|1587.1|1585.9|1586.9|1585.7|25
1654611650000|2022-06-07 14:20:50|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|0
1654611660000|2022-06-07 14:21:00|1587|1585.8|1587.1|1585.9|1587.2|1586|1587|1585.8|15
1654611670000|2022-06-07 14:21:10|1587|1585.8|1586.5|1585.3|1587.2|1586|1586.5|1585.3|51
1654611680000|2022-06-07 14:21:20|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|1586.2|1585|54
1654611690000|2022-06-07 14:21:30|1586.1|1584.9|1587|1585.8|1587|1585.8|1586|1584.8|27
1654611700000|2022-06-07 14:21:40|1587.1|1585.9|1587|1585.8|1587.3|1586.1|1587|1585.8|14
1654611710000|2022-06-07 14:21:50|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|1587|1585.8|1
1654611720000|2022-06-07 14:22:00|1587.5|1586.3|1587.9|1586.7|1587.9|1586.7|1587.4|1586.2|57
1654611730000|2022-06-07 14:22:10|1587.8|1586.6|1587.7|1586.5|1587.8|1586.6|1587.5|1586.3|4
1654611740000|2022-06-07 14:22:20|1587.6|1586.4|1587.7|1586.5|1587.9|1586.7|1587.6|1586.4|7
1654611750000|2022-06-07 14:22:30|1587.8|1586.6|1587.7|1586.5|1588.1|1586.9|1587.7|1586.5|32
1654611760000|2022-06-07 14:22:40|1587.6|1586.4|1587.6|1586.4|1587.8|1586.6|1587.4|1586.2|12
1654611770000|2022-06-07 14:22:50|1588.1|1586.9|1588.1|1586.9|1588.3|1587.1|1588|1586.8|16
1654611780000|2022-06-07 14:23:00|1588|1586.8|1587.6|1586.4|1588|1586.8|1587.5|1586.3|25
1654611790000|2022-06-07 14:23:10|1587.7|1586.5|1587.6|1586.4|1587.7|1586.5|1587.5|1586.3|3
1654611800000|2022-06-07 14:23:20|1587.7|1586.5|1587.9|1586.7|1587.9|1586.7|1587.6|1586.4|5
1654611810000|2022-06-07 14:23:30|||||||||51
1654611820000|2022-06-07 14:23:40|||||||||45
1654611830000|2022-06-07 14:23:50|1587.7|1586.5|1587.9|1586.7|1587.9|1586.7|1587.7|1586.5|2
1654611840000|2022-06-07 14:24:00|1587.8|1586.6|1587.9|1586.7|1587.9|1586.7|1587.7|1586.5|26
1654611850000|2022-06-07 14:24:10|1587.6|1586.4|1587.4|1586.2|1587.6|1586.4|1587.4|1586.2|7
1654611860000|2022-06-07 14:24:20|1587.3|1586.1|1587.3|1586.1|1587.3|1586.1|1587|1585.8|20
1654611870000|2022-06-07 14:24:30|1587.2|1586|1587.5|1586.3|1587.5|1586.3|1587.2|1586|4
1654611880000|2022-06-07 14:24:40|1587.4|1586.2|1587.4|1586.2|1587.4|1586.2|1587.3|1586.1|6
1654611890000|2022-06-07 14:24:50|1587.5|1586.3|1587.4|1586.2|1587.7|1586.5|1587.4|1586.2|2
1654611900000|2022-06-07 14:25:00|1587.3|1586.1|1587.6|1586.4|1587.7|1586.5|1587.3|1586.1|10
1654611910000|2022-06-07 14:25:10|1587.4|1586.2|1587|1585.8|1587.5|1586.3|1586.9|1585.7|12
1654611920000|2022-06-07 14:25:20|1587.1|1585.9|1587|1585.8|1587.2|1586|1587|1585.8|6
1654611930000|2022-06-07 14:25:30|1587.1|1585.9|1587.4|1586.2|1587.4|1586.2|1587.1|1585.9|21
1654611940000|2022-06-07 14:25:40|1587.5|1586.3|1587.3|1586.1|1587.5|1586.3|1587.2|1586|14
1654611950000|2022-06-07 14:25:50|1587.2|1586|1587.2|1586|1587.2|1586|1587.2|1586|5
1654611960000|2022-06-07 14:26:00|1587.1|1585.9|1586.7|1585.5|1587.1|1585.9|1586.7|1585.5|6
1654611970000|2022-06-07 14:26:10|1586.8|1585.6|1586.5|1585.3|1586.8|1585.6|1586.5|1585.3|4
1654611980000|2022-06-07 14:26:20|1586.4|1585.2|1586.5|1585.3|1586.5|1585.3|1586.3|1585.1|10
1654611990000|2022-06-07 14:26:30|||||||||1
1654612000000|2022-06-07 14:26:40|1586.3|1585.1|1586.2|1585|1586.3|1585.1|1586.1|1584.9|44
1654612010000|2022-06-07 14:26:50|1585.9|1584.7|1585.9|1584.7|1586|1584.8|1585.9|1584.7|22
1654612020000|2022-06-07 14:27:00|1586.1|1584.9|1586.2|1585|1586.2|1585|1586.1|1584.9|14
1654612030000|2022-06-07 14:27:10|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|1586|1584.8|1
1654612040000|2022-06-07 14:27:20|1586.2|1585|1586.2|1585|1586.2|1585|1586.2|1585|7
1654612050000|2022-06-07 14:27:30|1586.3|1585.1|1586.6|1585.4|1586.6|1585.4|1586.3|1585.1|40
1654612060000|2022-06-07 14:27:40|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|19
1654612070000|2022-06-07 14:27:50|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|9
1654612080000|2022-06-07 14:28:00|1586.2|1585|1586.4|1585.2|1586.6|1585.4|1586.2|1585|24
1654612090000|2022-06-07 14:28:10|1586.2|1585|1586.1|1584.9|1586.2|1585|1585.8|1584.6|33
1654612100000|2022-06-07 14:28:20|1586|1584.8|1585.9|1584.7|1586|1584.8|1585.9|1584.7|31
1654612110000|2022-06-07 14:28:30|1586|1584.8|1585.9|1584.7|1586.1|1584.9|1585.9|1584.7|15
1654612120000|2022-06-07 14:28:40|1586|1584.8|1586|1584.8|1586|1584.8|1586|1584.8|14
1654612130000|2022-06-07 14:28:50|1585.9|1584.7|1586|1584.8|1586|1584.8|1585.9|1584.7|9
1654612140000|2022-06-07 14:29:00|1586.2|1585|1586.2|1585|1586.3|1585.1|1586.2|1585|19
1654612150000|2022-06-07 14:29:10|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|8
1654612160000|2022-06-07 14:29:20|1586.4|1585.2|1586.3|1585.1|1586.4|1585.2|1586.3|1585.1|5
1654612170000|2022-06-07 14:29:30|1586.4|1585.2|1586.5|1585.3|1586.5|1585.3|1586.3|1585.1|2
1654612180000|2022-06-07 14:29:40|1586.4|1585.2|1586.3|1585.1|1586.4|1585.2|1586.3|1585.1|5
1654612190000|2022-06-07 14:29:50|1586.1|1584.9|1585.9|1584.7|1586.1|1584.9|1585.9|1584.7|3
1654612200000|2022-06-07 14:30:00|1586.1|1584.9|1586.2|1585|1586.4|1585.2|1585.8|1584.6|7
1654612210000|2022-06-07 14:30:10|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|1585.9|1584.7|10
1654612220000|2022-06-07 14:30:20|1585.9|1584.7|1586.1|1584.9|1586.1|1584.9|1585.9|1584.7|7
1654612230000|2022-06-07 14:30:30|1586|1584.8|1586.1|1584.9|1586.1|1584.9|1585.9|1584.7|12
1654612240000|2022-06-07 14:30:40|1586|1584.8|1586.1|1584.9|1586.1|1584.9|1585.8|1584.6|3
1654612250000|2022-06-07 14:30:50|1586.2|1585|1586.2|1585|1586.2|1585|1586.2|1585|6
1654612260000|2022-06-07 14:31:00|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|8
1654612270000|2022-06-07 14:31:10|1586.4|1585.2|1587.5|1586.3|1587.5|1586.3|1586.3|1585.1|54
1654612280000|2022-06-07 14:31:20|1587.6|1586.4|1587.5|1586.3|1587.6|1586.4|1587.5|1586.3|11
1654612290000|2022-06-07 14:31:30|1587.4|1586.2|1587.3|1586.1|1587.4|1586.2|1587.3|1586.1|9
1654612300000|2022-06-07 14:31:40|1586.8|1585.6|1586.8|1585.6|1586.9|1585.7|1586.7|1585.5|10
1654612310000|2022-06-07 14:31:50|||||||||1
1654612320000|2022-06-07 14:32:00|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|6
1654612330000|2022-06-07 14:32:10|1587|1585.8|1587.1|1585.9|1587.1|1585.9|1586.8|1585.6|15
1654612340000|2022-06-07 14:32:20|1587|1585.8|1587.5|1586.3|1587.5|1586.3|1586.9|1585.7|4
1654612350000|2022-06-07 14:32:30|1587.4|1586.2|1587.7|1586.5|1587.7|1586.5|1587.3|1586.1|12
1654612360000|2022-06-07 14:32:40|1587.6|1586.4|1587.5|1586.3|1587.8|1586.6|1587.4|1586.2|17
1654612370000|2022-06-07 14:32:50|1587.4|1586.2|1587.8|1586.6|1587.8|1586.6|1587.4|1586.2|10
1654612380000|2022-06-07 14:33:00|1587.7|1586.5|1587.9|1586.7|1587.9|1586.7|1587.7|1586.5|22
1654612390000|2022-06-07 14:33:10|1588|1586.8|1588|1586.8|1588|1586.8|1587.9|1586.7|7
1654612400000|2022-06-07 14:33:20|1587.8|1586.6|1587.7|1586.5|1587.9|1586.7|1587.7|1586.5|26
1654612410000|2022-06-07 14:33:30|1587.6|1586.4|1587.7|1586.5|1587.7|1586.5|1587.6|1586.4|3
1654612420000|2022-06-07 14:33:40|||||||||4
1654612430000|2022-06-07 14:33:50|1587.9|1586.7|1587.6|1586.4|1587.9|1586.7|1587.6|1586.4|12
1654612440000|2022-06-07 14:34:00|1587.5|1586.3|1587.4|1586.2|1587.6|1586.4|1587.4|1586.2|7
1654612450000|2022-06-07 14:34:10|1587.3|1586.1|1587.1|1585.9|1587.3|1586.1|1587|1585.8|5
1654612460000|2022-06-07 14:34:20|1587|1585.8|1586.8|1585.6|1587|1585.8|1586.8|1585.6|15
1654612470000|2022-06-07 14:34:30|1587|1585.8|1587.1|1585.9|1587.1|1585.9|1587|1585.8|6
1654612480000|2022-06-07 14:34:40|1587.3|1586.1|1587.3|1586.1|1587.3|1586.1|1587.3|1586.1|4
1654612490000|2022-06-07 14:34:50|1587.1|1585.9|1586.6|1585.4|1587.1|1585.9|1586.6|1585.4|23
1654612500000|2022-06-07 14:35:00|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|1586.6|1585.4|2
1654612510000|2022-06-07 14:35:10|1586.6|1585.4|1586.3|1585.1|1586.8|1585.6|1586.3|1585.1|29
1654612520000|2022-06-07 14:35:20|1586.5|1585.3|1586.1|1584.9|1586.5|1585.3|1586.1|1584.9|42
1654612530000|2022-06-07 14:35:30|1586|1584.8|1586.3|1585.1|1586.4|1585.2|1586|1584.8|30
1654612540000|2022-06-07 14:35:40|1586.4|1585.2|1586.5|1585.3|1586.5|1585.3|1586.4|1585.2|8
1654612550000|2022-06-07 14:35:50|||||||||2
1654612560000|2022-06-07 14:36:00|1586.4|1585.2|1586.7|1585.5|1586.8|1585.6|1586.4|1585.2|7
1654612570000|2022-06-07 14:36:10|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|2
1654612580000|2022-06-07 14:36:20|1587|1585.8|1587|1585.8|1587|1585.8|1586.9|1585.7|4
1654612590000|2022-06-07 14:36:30|1587.1|1585.9|1587.2|1586|1587.3|1586.1|1587.1|1585.9|14
1654612600000|2022-06-07 14:36:40|1587|1585.8|1587|1585.8|1587|1585.8|1587|1585.8|3
1654612610000|2022-06-07 14:36:50|1586.9|1585.7|1586.9|1585.7|1587|1585.8|1586.9|1585.7|1
1654612620000|2022-06-07 14:37:00|1586.8|1585.6|1586.7|1585.5|1586.8|1585.6|1586.4|1585.2|25
1654612630000|2022-06-07 14:37:10|1586.6|1585.4|1586.6|1585.4|1586.8|1585.6|1586.6|1585.4|9
1654612640000|2022-06-07 14:37:20|1586.7|1585.5|1586.5|1585.3|1586.7|1585.5|1586.5|1585.3|4
1654612650000|2022-06-07 14:37:30|1586.1|1584.9|1586.3|1585.1|1586.3|1585.1|1586.1|1584.9|20
1654612660000|2022-06-07 14:37:40|||||||||1
1654612670000|2022-06-07 14:37:50|1586.2|1585|1586.1|1584.9|1586.3|1585.1|1586.1|1584.9|4
1654612680000|2022-06-07 14:38:00|1586|1584.8|1586.1|1584.9|1586.1|1584.9|1586|1584.8|12
1654612690000|2022-06-07 14:38:10|1586.2|1585|1586.2|1585|1586.2|1585|1586.2|1585|5
1654612700000|2022-06-07 14:38:20|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|1585.9|1584.7|22
1654612710000|2022-06-07 14:38:30|1585.7|1584.5|1586.1|1584.9|1586.1|1584.9|1585.7|1584.5|49
1654612720000|2022-06-07 14:38:40|1586.2|1585|1586.2|1585|1586.2|1585|1586.2|1585|12
1654612730000|2022-06-07 14:38:50|1586.1|1584.9|1586.1|1584.9|1586.2|1585|1586.1|1584.9|8
1654612740000|2022-06-07 14:39:00|1586.2|1585|1586.2|1585|1586.2|1585|1586.2|1585|13
1654612750000|2022-06-07 14:39:10|1586.3|1585.1|1586.7|1585.5|1586.7|1585.5|1586.2|1585|27
1654612760000|2022-06-07 14:39:20|1586.8|1585.6|1586.4|1585.2|1586.8|1585.6|1586.4|1585.2|34
1654612770000|2022-06-07 14:39:30|1586.5|1585.3|1586.4|1585.2|1586.5|1585.3|1586.4|1585.2|42
1654612780000|2022-06-07 14:39:40|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|1586.2|1585|13
1654612790000|2022-06-07 14:39:50|1586.2|1585|1586.1|1584.9|1586.2|1585|1586|1584.8|19
1654612800000|2022-06-07 14:40:00|1586|1584.8|1585.9|1584.7|1586|1584.8|1585.9|1584.7|54
1654612810000|2022-06-07 14:40:10|1585.8|1584.6|1585.4|1584.2|1585.8|1584.6|1585.4|1584.2|46
1654612820000|2022-06-07 14:40:20|1585.5|1584.3|1585.2|1584|1585.6|1584.4|1585.2|1584|41
1654612830000|2022-06-07 14:40:30|1585.4|1584.2|1585.5|1584.3|1585.5|1584.3|1585.3|1584.1|22
1654612840000|2022-06-07 14:40:40|1585.6|1584.4|1585.4|1584.2|1585.6|1584.4|1585.4|1584.2|5
1654612850000|2022-06-07 14:40:50|1585.5|1584.3|1585.5|1584.3|1585.7|1584.5|1585.5|1584.3|28
1654612860000|2022-06-07 14:41:00|1585.4|1584.2|1586.1|1584.9|1586.2|1585|1585.4|1584.2|98
1654612870000|2022-06-07 14:41:10|1586.6|1585.4|1587.1|1585.9|1587.1|1585.9|1586.6|1585.4|18
1654612880000|2022-06-07 14:41:20|1587|1585.8|1587|1585.8|1587.2|1586|1587|1585.8|27
1654612890000|2022-06-07 14:41:30|1586.8|1585.6|1587.3|1586.1|1587.3|1586.1|1586.8|1585.6|71
1654612900000|2022-06-07 14:41:40|1587.4|1586.2|1587.6|1586.4|1587.6|1586.4|1587.4|1586.2|51
1654612910000|2022-06-07 14:41:50|1587.4|1586.2|1587.4|1586.2|1587.7|1586.5|1587.4|1586.2|18
1654612920000|2022-06-07 14:42:00|1587.5|1586.3|1588.3|1587.1|1588.6|1587.4|1587.5|1586.3|40
1654612930000|2022-06-07 14:42:10|1588.5|1587.3|1588.8|1587.6|1588.8|1587.6|1588.3|1587.1|60
1654612940000|2022-06-07 14:42:20|1589.1|1587.9|1590.3|1589.1|1590.7|1589.5|1589|1587.8|139
1654612950000|2022-06-07 14:42:30|1590|1588.8|1589.6|1588.4|1590.1|1588.9|1589.4|1588.2|38
1654612960000|2022-06-07 14:42:40|1589.5|1588.3|1589.7|1588.5|1589.9|1588.7|1589.3|1588.1|42
1654612970000|2022-06-07 14:42:50|1589.8|1588.6|1590.1|1588.9|1590.1|1588.9|1589.7|1588.5|44
1654612980000|2022-06-07 14:43:00|1590.3|1589.1|1590.3|1589.1|1590.3|1589.1|1589.9|1588.7|69
1654612990000|2022-06-07 14:43:10|1590.5|1589.3|1590.6|1589.4|1590.8|1589.6|1590.5|1589.3|67
1654613000000|2022-06-07 14:43:20|1590.7|1589.5|1590.4|1589.2|1590.8|1589.6|1590.4|1589.2|15
1654613010000|2022-06-07 14:43:30|1590.7|1589.5|1590.9|1589.7|1590.9|1589.7|1590.5|1589.3|9
1654613020000|2022-06-07 14:43:40|1590.8|1589.6|1590.2|1589|1590.8|1589.6|1590.2|1589|49
1654613030000|2022-06-07 14:43:50|1590.1|1588.9|1590.1|1588.9|1590.1|1588.9|1589.7|1588.5|37
1654613040000|2022-06-07 14:44:00|1590.2|1589|1590.4|1589.2|1590.6|1589.4|1590.2|1589|35
1654613050000|2022-06-07 14:44:10|1590.5|1589.3|1590.5|1589.3|1590.7|1589.5|1590.5|1589.3|10
1654613060000|2022-06-07 14:44:20|1590.6|1589.4|1591.1|1589.9|1591.4|1590.2|1590.4|1589.2|132
1654613070000|2022-06-07 14:44:30|1591|1589.8|1592.1|1590.9|1592.1|1590.9|1591|1589.8|116
1654613080000|2022-06-07 14:44:40|1592|1590.8|1591.5|1590.3|1592|1590.8|1591.3|1590.1|27
1654613090000|2022-06-07 14:44:50|1591.7|1590.5|1591.1|1589.9|1591.7|1590.5|1591.1|1589.9|51
1654613100000|2022-06-07 14:45:00|1591|1589.8|1592.1|1590.9|1592.2|1591|1591|1589.8|87
1654613110000|2022-06-07 14:45:10|1592.2|1591|1592.7|1591.5|1593.2|1592|1592.1|1590.9|140
1654613120000|2022-06-07 14:45:20|1592.8|1591.6|1592.5|1591.3|1592.8|1591.6|1592.5|1591.3|23
1654613130000|2022-06-07 14:45:30|1592.4|1591.2|1592.4|1591.2|1592.5|1591.3|1592|1590.8|40
1654613140000|2022-06-07 14:45:40|1592.5|1591.3|1592.6|1591.4|1592.6|1591.4|1592.4|1591.2|45
1654613150000|2022-06-07 14:45:50|1592.5|1591.3|1592.6|1591.4|1592.7|1591.5|1592.3|1591.1|66
1654613160000|2022-06-07 14:46:00|1592.5|1591.3|1592.8|1591.6|1592.8|1591.6|1592.5|1591.3|68
1654613170000|2022-06-07 14:46:10|1592.5|1591.3|1592.3|1591.1|1592.6|1591.4|1592|1590.8|51
1654613180000|2022-06-07 14:46:20|1592.4|1591.2|1591.7|1590.5|1592.4|1591.2|1591.7|1590.5|54
1654613190000|2022-06-07 14:46:30|1591.8|1590.6|1592.1|1590.9|1592.3|1591.1|1591.7|1590.5|39
1654613200000|2022-06-07 14:46:40|1592|1590.8|1592.4|1591.2|1592.4|1591.2|1592|1590.8|51
1654613210000|2022-06-07 14:46:50|1592.2|1591|1592.3|1591.1|1592.3|1591.1|1592.2|1591|0
1654613220000|2022-06-07 14:47:00|1592.2|1591|1592.5|1591.3|1592.5|1591.3|1592.2|1591|19
1654613230000|2022-06-07 14:47:10|1592.7|1591.5|1592.1|1590.9|1592.7|1591.5|1592.1|1590.9|12
1654613240000|2022-06-07 14:47:20|1592.3|1591.1|1591.8|1590.6|1592.3|1591.1|1591.8|1590.6|36
1654613250000|2022-06-07 14:47:30|1591.9|1590.7|1591.9|1590.7|1591.9|1590.7|1591.9|1590.7|9
1654613260000|2022-06-07 14:47:40|1592|1590.8|1591.6|1590.4|1592|1590.8|1591.5|1590.3|32
1654613270000|2022-06-07 14:47:50|1591.7|1590.5|1591.7|1590.5|1591.7|1590.5|1591.6|1590.4|24
1654613280000|2022-06-07 14:48:00|1591.8|1590.6|1592.3|1591.1|1592.3|1591.1|1591.8|1590.6|32
1654613290000|2022-06-07 14:48:10|1592.2|1591|1591.7|1590.5|1592.2|1591|1591.7|1590.5|28
1654613300000|2022-06-07 14:48:20|1592|1590.8|1592.3|1591.1|1592.3|1591.1|1591.9|1590.7|55
1654613310000|2022-06-07 14:48:30|1592.4|1591.2|1592.3|1591.1|1592.7|1591.5|1592.2|1591|96
1654613320000|2022-06-07 14:48:40|1592.2|1591|1592.4|1591.2|1592.4|1591.2|1592.1|1590.9|20
1654613330000|2022-06-07 14:48:50|1592.3|1591.1|1592.4|1591.2|1592.4|1591.2|1592.1|1590.9|32
1654613340000|2022-06-07 14:49:00|1592.7|1591.5|1594|1592.8|1594|1592.8|1592.7|1591.5|115
1654613350000|2022-06-07 14:49:10|1593.9|1592.7|1593.8|1592.6|1594.1|1592.9|1593.6|1592.4|90
1654613360000|2022-06-07 14:49:20|1593.9|1592.7|1594|1592.8|1594.1|1592.9|1593.5|1592.3|88
1654613370000|2022-06-07 14:49:30|1594.1|1592.9|1594.3|1593.1|1595|1593.8|1594.1|1592.9|58
1654613380000|2022-06-07 14:49:40|1594.1|1592.9|1594.8|1593.6|1594.9|1593.7|1594.1|1592.9|168
1654613390000|2022-06-07 14:49:50|1594.9|1593.7|1595.5|1594.3|1595.8|1594.6|1594.5|1593.3|47
1654613400000|2022-06-07 14:50:00|1595.6|1594.4|1595.6|1594.4|1596|1594.8|1595.5|1594.3|33
1654613410000|2022-06-07 14:50:10|1595.5|1594.3|1595.6|1594.4|1595.6|1594.4|1595.4|1594.2|59
1654613420000|2022-06-07 14:50:20|1595.5|1594.3|1595.2|1594|1595.6|1594.4|1595.2|1594|34
1654613430000|2022-06-07 14:50:30|1595.1|1593.9|1594.5|1593.3|1595.1|1593.9|1593.9|1592.7|71
1654613440000|2022-06-07 14:50:40|1594.6|1593.4|1594.7|1593.5|1594.7|1593.5|1594|1592.8|69
1654613450000|2022-06-07 14:50:50|1594.9|1593.7|1594.2|1593|1594.9|1593.7|1594.2|1593|67
1654613460000|2022-06-07 14:51:00|1594.3|1593.1|1594.6|1593.4|1594.8|1593.6|1594.2|1593|163
1654613470000|2022-06-07 14:51:10|1594.8|1593.6|1594.9|1593.7|1595.1|1593.9|1594.8|1593.6|53
1654613480000|2022-06-07 14:51:20|1594.8|1593.6|1595|1593.8|1595.3|1594.1|1594.8|1593.6|65
1654613490000|2022-06-07 14:51:30|1594.9|1593.7|1595.6|1594.4|1595.6|1594.4|1594.9|1593.7|102
1654613500000|2022-06-07 14:51:40|1595.5|1594.3|1596.5|1595.3|1596.5|1595.3|1595.4|1594.2|237
1654613510000|2022-06-07 14:51:50|1596.6|1595.4|1596.6|1595.4|1596.9|1595.7|1596.2|1595|125
1654613520000|2022-06-07 14:52:00|1596.9|1595.7|1597|1595.8|1597.7|1596.5|1596.9|1595.7|130
1654613530000|2022-06-07 14:52:10|1596.9|1595.7|1597.1|1595.9|1597.1|1595.9|1596.5|1595.3|132
1654613540000|2022-06-07 14:52:20|1597.2|1596|1597.6|1596.4|1597.7|1596.5|1597.2|1596|45
1654613550000|2022-06-07 14:52:30|1597.8|1596.6|1597|1595.8|1597.8|1596.6|1597|1595.8|165
1654613560000|2022-06-07 14:52:40|1597.1|1595.9|1596.1|1594.9|1597.1|1595.9|1596.1|1594.9|60
1654613570000|2022-06-07 14:52:50|1596.3|1595.1|1595.9|1594.7|1596.3|1595.1|1595.9|1594.7|94
1654613580000|2022-06-07 14:53:00|1596.1|1594.9|1595.7|1594.5|1596.1|1594.9|1595.5|1594.3|111
1654613590000|2022-06-07 14:53:10|1596|1594.8|1596.3|1595.1|1596.4|1595.2|1596|1594.8|31
1654613600000|2022-06-07 14:53:20|1596.2|1595|1596.3|1595.1|1596.3|1595.1|1596|1594.8|64
1654613610000|2022-06-07 14:53:30|1596.2|1595|1596.2|1595|1596.2|1595|1596.2|1595|23
1654613620000|2022-06-07 14:53:40|1596.4|1595.2|1596.4|1595.2|1596.5|1595.3|1596.3|1595.1|12
1654613630000|2022-06-07 14:53:50|1596.6|1595.4|1597|1595.8|1597.1|1595.9|1596.6|1595.4|23
1654613640000|2022-06-07 14:54:00|1597.3|1596.1|1597.4|1596.2|1597.8|1596.6|1597.3|1596.1|118
1654613650000|2022-06-07 14:54:10|1597.5|1596.3|1597.7|1596.5|1597.8|1596.6|1597.3|1596.1|59
1654613660000|2022-06-07 14:54:20|1597.6|1596.4|1597.4|1596.2|1597.7|1596.5|1597.3|1596.1|9
1654613670000|2022-06-07 14:54:30|1597.5|1596.3|1598.1|1596.9|1598.1|1596.9|1597.3|1596.1|100
1654613680000|2022-06-07 14:54:40|1597.7|1596.5|1596.8|1595.6|1597.9|1596.7|1596.8|1595.6|210
1654613690000|2022-06-07 14:54:50|1596.7|1595.5|1596.9|1595.7|1597.1|1595.9|1596.7|1595.5|63
1654613700000|2022-06-07 14:55:00|1596.8|1595.6|1597.6|1596.4|1597.6|1596.4|1596.8|1595.6|51
1654613710000|2022-06-07 14:55:10|1597.7|1596.5|1597.6|1596.4|1597.7|1596.5|1597.3|1596.1|46
1654613720000|2022-06-07 14:55:20|1597.5|1596.3|1597.5|1596.3|1597.6|1596.4|1597.4|1596.2|46
1654613730000|2022-06-07 14:55:30|1597.6|1596.4|1597.4|1596.2|1597.6|1596.4|1597.3|1596.1|48
1654613740000|2022-06-07 14:55:40|1597.3|1596.1|1597.6|1596.4|1597.6|1596.4|1597.3|1596.1|49
1654613750000|2022-06-07 14:55:50|1597.9|1596.7|1597.4|1596.2|1598|1596.8|1597.4|1596.2|83
1654613760000|2022-06-07 14:56:00|1597.3|1596.1|1597.2|1596|1597.3|1596.1|1596.9|1595.7|88
1654613770000|2022-06-07 14:56:10|1597.1|1595.9|1597.6|1596.4|1597.6|1596.4|1597|1595.8|59
1654613780000|2022-06-07 14:56:20|1597.3|1596.1|1597.4|1596.2|1597.9|1596.7|1597.3|1596.1|37
1654613790000|2022-06-07 14:56:30|1597.3|1596.1|1597.2|1596|1597.3|1596.1|1597|1595.8|46
1654613800000|2022-06-07 14:56:40|1597.1|1595.9|1597.5|1596.3|1597.5|1596.3|1597.1|1595.9|18
1654613810000|2022-06-07 14:56:50|1597.4|1596.2|1597.9|1596.7|1597.9|1596.7|1597.4|1596.2|25
1654613820000|2022-06-07 14:57:00|1598|1596.8|1599.5|1598.3|1600|1598.8|1598|1596.8|432
1654613830000|2022-06-07 14:57:10|1599.6|1598.4|1599.4|1598.2|1599.8|1598.6|1599.2|1598|82
1654613840000|2022-06-07 14:57:20|1599.5|1598.3|1599.8|1598.6|1600|1598.8|1599.2|1598|86
1654613850000|2022-06-07 14:57:30|1599.7|1598.5|1598.5|1597.3|1599.9|1598.7|1598.4|1597.2|135
1654613860000|2022-06-07 14:57:40|1598.4|1597.2|1597.5|1596.3|1598.7|1597.5|1597.5|1596.3|99
1654613870000|2022-06-07 14:57:50|1597.4|1596.2|1596.2|1595|1597.6|1596.4|1595.8|1594.6|120
1654613880000|2022-06-07 14:58:00|1596.1|1594.9|1597.5|1596.3|1597.5|1596.3|1595.9|1594.7|107
1654613890000|2022-06-07 14:58:10|1597.4|1596.2|1598.1|1596.9|1598.2|1597|1597.2|1596|109
1654613900000|2022-06-07 14:58:20|1598.2|1597|1598.3|1597.1|1598.5|1597.3|1597.5|1596.3|140
1654613910000|2022-06-07 14:58:30|1598.2|1597|1598.1|1596.9|1598.4|1597.2|1598|1596.8|55
1654613920000|2022-06-07 14:58:40|1598.2|1597|1598.4|1597.2|1598.5|1597.3|1598.2|1597|54
1654613930000|2022-06-07 14:58:50|1598.5|1597.3|1597.2|1596|1598.5|1597.3|1596.6|1595.4|136
1654613940000|2022-06-07 14:59:00|1597.3|1596.1|1599.1|1597.9|1599.2|1598|1597.3|1596.1|64
1654613950000|2022-06-07 14:59:10|1599|1597.8|1598.7|1597.5|1599.2|1598|1598.4|1597.2|90
1654613960000|2022-06-07 14:59:20|1598.6|1597.4|1599.2|1598|1599.3|1598.1|1598.6|1597.4|51
1654613970000|2022-06-07 14:59:30|1599.5|1598.3|1599.5|1598.3|1599.8|1598.6|1599.5|1598.3|60
1654613980000|2022-06-07 14:59:40|1599.4|1598.2|1601|1599.8|1601.1|1599.9|1599|1597.8|145
1654613990000|2022-06-07 14:59:50|1600.9|1599.7|1599.8|1598.6|1601.2|1600|1599.8|1598.6|159
1654614000000|2022-06-07 15:00:00|1599.9|1598.7|1600.5|1599.3|1600.8|1599.6|1599.9|1598.7|145
1654614010000|2022-06-07 15:00:10|1600.4|1599.2|1601.1|1599.9|1601.7|1600.5|1600.4|1599.2|82
1654614020000|2022-06-07 15:00:20|1601|1599.8|1600.9|1599.7|1601.2|1600|1600.4|1599.2|116
1654614030000|2022-06-07 15:00:30|1600.7|1599.5|1600.3|1599.1|1601|1599.8|1600.3|1599.1|56
1654614040000|2022-06-07 15:00:40|1600.4|1599.2|1600.1|1598.9|1600.4|1599.2|1599.9|1598.7|63
1654614050000|2022-06-07 15:00:50|1600.2|1599|1600.5|1599.3|1600.5|1599.3|1600.2|1599|16
1654614060000|2022-06-07 15:01:00|1600.4|1599.2|1602.2|1601|1602.2|1601|1600.4|1599.2|88
1654614070000|2022-06-07 15:01:10|1602.1|1600.9|1600.9|1599.7|1602.1|1600.9|1600.8|1599.6|106
1654614080000|2022-06-07 15:01:20|1601|1599.8|1599.7|1598.5|1601.1|1599.9|1599.6|1598.4|64
1654614090000|2022-06-07 15:01:30|1599.6|1598.4|1599.5|1598.3|1600|1598.8|1599.5|1598.3|67
1654614100000|2022-06-07 15:01:40|1599.6|1598.4|1600.8|1599.6|1601|1599.8|1599.6|1598.4|97
1654614110000|2022-06-07 15:01:50|1600.6|1599.4|1601.4|1600.2|1601.6|1600.4|1600.6|1599.4|37
1654614120000|2022-06-07 15:02:00|1601.5|1600.3|1601.9|1600.7|1602|1600.8|1601.2|1600|42
1654614130000|2022-06-07 15:02:10|1602|1600.8|1602.7|1601.5|1603.1|1601.9|1602|1600.8|104
1654614140000|2022-06-07 15:02:20|1602.8|1601.6|1602.5|1601.3|1602.8|1601.6|1602.1|1600.9|61
1654614150000|2022-06-07 15:02:30|1602.6|1601.4|1601.9|1600.7|1602.7|1601.5|1601.9|1600.7|56
1654614160000|2022-06-07 15:02:40|1601.8|1600.6|1601|1599.8|1602|1600.8|1601|1599.8|36
1654614170000|2022-06-07 15:02:50|1601.1|1599.9|1602|1600.8|1602|1600.8|1600.9|1599.7|94
1654614180000|2022-06-07 15:03:00|1602.1|1600.9|1601.8|1600.6|1602.2|1601|1601.8|1600.6|48
1654614190000|2022-06-07 15:03:10|1601.9|1600.7|1601.7|1600.5|1602.2|1601|1601.6|1600.4|19
1654614200000|2022-06-07 15:03:20|1601.8|1600.6|1602.1|1600.9|1602.2|1601|1601.7|1600.5|27
1654614210000|2022-06-07 15:03:30|1602.2|1601|1602.5|1601.3|1602.6|1601.4|1601.7|1600.5|52
1654614220000|2022-06-07 15:03:40|1602.6|1601.4|1601.8|1600.6|1602.6|1601.4|1601.8|1600.6|40
1654614230000|2022-06-07 15:03:50|1601.7|1600.5|1600.7|1599.5|1601.7|1600.5|1600.5|1599.3|120
1654614240000|2022-06-07 15:04:00|1600.9|1599.7|1600.8|1599.6|1601.2|1600|1600.6|1599.4|82
1654614250000|2022-06-07 15:04:10|1600.4|1599.2|1599.9|1598.7|1600.7|1599.5|1599.9|1598.7|108
1654614260000|2022-06-07 15:04:20|1600|1598.8|1599.9|1598.7|1600.4|1599.2|1599.7|1598.5|57
1654614270000|2022-06-07 15:04:30|1600|1598.8|1599.3|1598.1|1600.2|1599|1599.3|1598.1|86
1654614280000|2022-06-07 15:04:40|1599.4|1598.2|1599.8|1598.6|1599.8|1598.6|1599.3|1598.1|52
1654614290000|2022-06-07 15:04:50|1600.1|1598.9|1599.3|1598.1|1600.1|1598.9|1598.9|1597.7|50
1654614300000|2022-06-07 15:05:00|1599.5|1598.3|1598.8|1597.6|1599.5|1598.3|1598.8|1597.6|53
1654614310000|2022-06-07 15:05:10|1598.9|1597.7|1597.9|1596.7|1599.1|1597.9|1597.9|1596.7|58
1654614320000|2022-06-07 15:05:20|1598|1596.8|1598.6|1597.4|1598.8|1597.6|1598|1596.8|70
1654614330000|2022-06-07 15:05:30|1598.7|1597.5|1599|1597.8|1599.7|1598.5|1598.6|1597.4|51
1654614340000|2022-06-07 15:05:40|1599.1|1597.9|1599.3|1598.1|1599.6|1598.4|1598.8|1597.6|100
1654614350000|2022-06-07 15:05:50|1599.4|1598.2|1599.4|1598.2|1599.7|1598.5|1599.3|1598.1|15
1654614360000|2022-06-07 15:06:00|1599.5|1598.3|1599.9|1598.7|1600|1598.8|1599.2|1598|42
1654614370000|2022-06-07 15:06:10|1599.7|1598.5|1601|1599.8|1601|1599.8|1599.7|1598.5|34
1654614380000|2022-06-07 15:06:20|1601.2|1600|1600.9|1599.7|1601.2|1600|1600.8|1599.6|40
1654614390000|2022-06-07 15:06:30|1600.7|1599.5|1600.7|1599.5|1600.9|1599.7|1600.7|1599.5|8
1654614400000|2022-06-07 15:06:40|1600.6|1599.4|1600.8|1599.6|1600.8|1599.6|1600.4|1599.2|13
1654614410000|2022-06-07 15:06:50|1601|1599.8|1600.8|1599.6|1601|1599.8|1600.7|1599.5|21
1654614420000|2022-06-07 15:07:00|1600.9|1599.7|1601.2|1600|1601.6|1600.4|1600.9|1599.7|21
1654614430000|2022-06-07 15:07:10|1601.3|1600.1|1601.1|1599.9|1601.4|1600.2|1601|1599.8|78
1654614440000|2022-06-07 15:07:20|1601.3|1600.1|1601.4|1600.2|1601.4|1600.2|1601.1|1599.9|34
1654614450000|2022-06-07 15:07:30|1601.1|1599.9|1601.1|1599.9|1601.4|1600.2|1601.1|1599.9|11
1654614460000|2022-06-07 15:07:40|1601.3|1600.1|1601|1599.8|1601.4|1600.2|1601|1599.8|58
1654614470000|2022-06-07 15:07:50|1601.1|1599.9|1600.9|1599.7|1601.2|1600|1600.7|1599.5|34
1654614480000|2022-06-07 15:08:00|1601|1599.8|1601.4|1600.2|1601.4|1600.2|1601|1599.8|15
1654614490000|2022-06-07 15:08:10|1601.5|1600.3|1601.7|1600.5|1601.8|1600.6|1601.4|1600.2|32
1654614500000|2022-06-07 15:08:20|1601.8|1600.6|1601.6|1600.4|1601.8|1600.6|1601.6|1600.4|41
1654614510000|2022-06-07 15:08:30|1601.5|1600.3|1601.4|1600.2|1601.6|1600.4|1601.4|1600.2|14
1654614520000|2022-06-07 15:08:40|1601.3|1600.1|1601.9|1600.7|1601.9|1600.7|1601|1599.8|25
1654614530000|2022-06-07 15:08:50|1601.8|1600.6|1601.6|1600.4|1602.1|1600.9|1601.2|1600|52
1654614540000|2022-06-07 15:09:00|1601.7|1600.5|1601.1|1599.9|1601.7|1600.5|1601.1|1599.9|64
1654614550000|2022-06-07 15:09:10|1601|1599.8|1600.4|1599.2|1601.1|1599.9|1600.3|1599.1|30
1654614560000|2022-06-07 15:09:20|1600.5|1599.3|1600.5|1599.3|1600.6|1599.4|1600.2|1599|24
1654614570000|2022-06-07 15:09:30|1600.6|1599.4|1600.2|1599|1600.6|1599.4|1599.9|1598.7|49
1654614580000|2022-06-07 15:09:40|1600.4|1599.2|1601.8|1600.6|1601.8|1600.6|1600.3|1599.1|147
1654614590000|2022-06-07 15:09:50|1601.7|1600.5|1601.4|1600.2|1601.8|1600.6|1601.3|1600.1|18
1654614600000|2022-06-07 15:10:00|1601|1599.8|1600.8|1599.6|1601.1|1599.9|1600.5|1599.3|81
1654614610000|2022-06-07 15:10:10|1601|1599.8|1600.9|1599.7|1601|1599.8|1600.7|1599.5|15
1654614620000|2022-06-07 15:10:20|1601|1599.8|1600.5|1599.3|1601.1|1599.9|1600.5|1599.3|27
1654614630000|2022-06-07 15:10:30|1600.1|1598.9|1600|1598.8|1600.3|1599.1|1600|1598.8|15
1654614640000|2022-06-07 15:10:40|1600.1|1598.9|1600|1598.8|1600.1|1598.9|1599.9|1598.7|11
1654614650000|2022-06-07 15:10:50|1600.2|1599|1600.1|1598.9|1600.2|1599|1599.6|1598.4|33
1654614660000|2022-06-07 15:11:00|1599.9|1598.7|1600.2|1599|1600.4|1599.2|1599.9|1598.7|49
1654614670000|2022-06-07 15:11:10|1600.3|1599.1|1600.3|1599.1|1600.3|1599.1|1600.1|1598.9|4
1654614680000|2022-06-07 15:11:20|1600.2|1599|1600|1598.8|1600.2|1599|1599.9|1598.7|18
1654614690000|2022-06-07 15:11:30|1599.8|1598.6|1600.1|1598.9|1600.2|1599|1599.8|1598.6|26
1654614700000|2022-06-07 15:11:40|||||||||2
1654614710000|2022-06-07 15:11:50|1599.9|1598.7|1599.9|1598.7|1600|1598.8|1599.7|1598.5|37
1654614720000|2022-06-07 15:12:00|1599.8|1598.6|1599.4|1598.2|1599.9|1598.7|1599.2|1598|62
1654614730000|2022-06-07 15:12:10|1599.5|1598.3|1600|1598.8|1600|1598.8|1599.3|1598.1|90
1654614740000|2022-06-07 15:12:20|1599.8|1598.6|1599.6|1598.4|1600.1|1598.9|1599.6|1598.4|58
1654614750000|2022-06-07 15:12:30|1599.8|1598.6|1601.1|1599.9|1601.3|1600.1|1599.8|1598.6|36
1654614760000|2022-06-07 15:12:40|1600.8|1599.6|1601.3|1600.1|1601.4|1600.2|1600.8|1599.6|38
1654614770000|2022-06-07 15:12:50|1601.4|1600.2|1601.1|1599.9|1601.4|1600.2|1601.1|1599.9|12
1654614780000|2022-06-07 15:13:00|1601|1599.8|1600.4|1599.2|1601.2|1600|1600.1|1598.9|84
1654614790000|2022-06-07 15:13:10|1600.6|1599.4|1600.7|1599.5|1600.8|1599.6|1600.4|1599.2|61
1654614800000|2022-06-07 15:13:20|1600.6|1599.4|1600.2|1599|1600.6|1599.4|1600.1|1598.9|22
1654614810000|2022-06-07 15:13:30|1600.3|1599.1|1600.1|1598.9|1600.4|1599.2|1600.1|1598.9|10
1654614820000|2022-06-07 15:13:40|1600.2|1599|1600.3|1599.1|1600.3|1599.1|1600.2|1599|16
1654614830000|2022-06-07 15:13:50|1600.5|1599.3|1600.9|1599.7|1601.1|1599.9|1600.5|1599.3|90
1654614840000|2022-06-07 15:14:00|1601|1599.8|1601.3|1600.1|1601.3|1600.1|1600.8|1599.6|50
1654614850000|2022-06-07 15:14:10|1601.4|1600.2|1601.1|1599.9|1601.5|1600.3|1601.1|1599.9|29
1654614860000|2022-06-07 15:14:20|1601.3|1600.1|1601.2|1600|1601.4|1600.2|1601.2|1600|10
1654614870000|2022-06-07 15:14:30|1601.3|1600.1|1601.3|1600.1|1601.3|1600.1|1601|1599.8|7
1654614880000|2022-06-07 15:14:40|1601.2|1600|1601.3|1600.1|1601.6|1600.4|1601.2|1600|19
1654614890000|2022-06-07 15:14:50|1601.5|1600.3|1601.5|1600.3|1601.8|1600.6|1601.5|1600.3|19
1654614900000|2022-06-07 15:15:00|1601.7|1600.5|1601.9|1600.7|1602.1|1600.9|1601.6|1600.4|14
1654614910000|2022-06-07 15:15:10|1601.8|1600.6|1601.6|1600.4|1601.9|1600.7|1601.5|1600.3|7
1654614920000|2022-06-07 15:15:20|1601.7|1600.5|1601.5|1600.3|1601.8|1600.6|1601.4|1600.2|7
1654614930000|2022-06-07 15:15:30|1601.6|1600.4|1601.3|1600.1|1601.6|1600.4|1601.3|1600.1|8
1654614940000|2022-06-07 15:15:40|1601.6|1600.4|1602.5|1601.3|1602.5|1601.3|1601.6|1600.4|59
1654614950000|2022-06-07 15:15:50|1602.6|1601.4|1602.7|1601.5|1602.8|1601.6|1602.5|1601.3|16
1654614960000|2022-06-07 15:16:00|1602.8|1601.6|1602.2|1601|1602.8|1601.6|1602.2|1601|74
1654614970000|2022-06-07 15:16:10|1602|1600.8|1602.1|1600.9|1602.3|1601.1|1602|1600.8|39
1654614980000|2022-06-07 15:16:20|1602.2|1601|1602.4|1601.2|1602.4|1601.2|1602|1600.8|6
1654614990000|2022-06-07 15:16:30|1602.3|1601.1|1601.9|1600.7|1602.3|1601.1|1601.9|1600.7|12
1654615000000|2022-06-07 15:16:40|1602.2|1601|1602.3|1601.1|1602.3|1601.1|1602|1600.8|11
1654615010000|2022-06-07 15:16:50|1602.2|1601|1602.3|1601.1|1602.3|1601.1|1602.2|1601|5
1654615020000|2022-06-07 15:17:00|1602.4|1601.2|1602|1600.8|1602.4|1601.2|1602|1600.8|29
1654615030000|2022-06-07 15:17:10|1602.3|1601.1|1601|1599.8|1602.3|1601.1|1601|1599.8|46
1654615040000|2022-06-07 15:17:20|1601.1|1599.9|1601.2|1600|1601.2|1600|1600.9|1599.7|20
1654615050000|2022-06-07 15:17:30|1601.3|1600.1|1601.4|1600.2|1601.4|1600.2|1601.3|1600.1|14
1654615060000|2022-06-07 15:17:40|1601.3|1600.1|1601|1599.8|1601.3|1600.1|1601|1599.8|22
1654615070000|2022-06-07 15:17:50|||||||||9
1654615080000|2022-06-07 15:18:00|1601.3|1600.1|1601.2|1600|1601.3|1600.1|1601.2|1600|16
1654615090000|2022-06-07 15:18:10|1601.1|1599.9|1601.2|1600|1601.2|1600|1601|1599.8|17
1654615100000|2022-06-07 15:18:20|1601.3|1600.1|1601.5|1600.3|1601.5|1600.3|1601.2|1600|30
1654615110000|2022-06-07 15:18:30|1601.2|1600|1601.2|1600|1601.4|1600.2|1601.2|1600|27
1654615120000|2022-06-07 15:18:40|1601.4|1600.2|1601.1|1599.9|1601.5|1600.3|1601.1|1599.9|12
1654615130000|2022-06-07 15:18:50|1600.7|1599.5|1600.7|1599.5|1600.9|1599.7|1600.7|1599.5|50
1654615140000|2022-06-07 15:19:00|1600.9|1599.7|1600.7|1599.5|1600.9|1599.7|1600|1598.8|25
1654615150000|2022-06-07 15:19:10|1600.9|1599.7|1601.2|1600|1601.2|1600|1600.8|1599.6|44
1654615160000|2022-06-07 15:19:20|1601.1|1599.9|1600.6|1599.4|1601.1|1599.9|1600.6|1599.4|14
1654615170000|2022-06-07 15:19:30|1600.7|1599.5|1600.2|1599|1600.7|1599.5|1599.9|1598.7|38
1654615180000|2022-06-07 15:19:40|1600.1|1598.9|1600.2|1599|1600.5|1599.3|1599.9|1598.7|55
1654615190000|2022-06-07 15:19:50|||||||||3
1654615200000|2022-06-07 15:20:00|1600.4|1598.4|1599.5|1598.3|1600.4|1598.4|1598.9|1597.7|128
1654615210000|2022-06-07 15:20:10|1599.6|1598.4|1599.3|1598.1|1599.6|1598.4|1599.1|1597.9|18
1654615220000|2022-06-07 15:20:20|1599.2|1598|1599.3|1598.1|1599.6|1598.4|1599.2|1598|62
1654615230000|2022-06-07 15:20:30|1599.4|1598.2|1599.3|1598.1|1599.5|1598.3|1599.3|1598.1|1
1654615240000|2022-06-07 15:20:40|1599.2|1598|1599.3|1598.1|1599.5|1598.3|1599.2|1598|25
1654615250000|2022-06-07 15:20:50|1599.2|1598|1599.5|1598.3|1599.5|1598.3|1599.2|1598|11
1654615260000|2022-06-07 15:21:00|1599.6|1598.4|1600.4|1599.2|1600.5|1599.3|1599.5|1598.3|54
1654615270000|2022-06-07 15:21:10|1600.3|1599.1|1599.9|1598.7|1600.3|1599.1|1599.7|1598.5|31
1654615280000|2022-06-07 15:21:20|1599.8|1598.6|1599.8|1598.6|1600|1598.8|1599.8|1598.6|17
1654615290000|2022-06-07 15:21:30|1599.9|1598.7|1600.5|1599.3|1600.5|1599.3|1599.9|1598.7|14
1654615300000|2022-06-07 15:21:40|1600.6|1599.4|1600.2|1599|1600.7|1599.5|1600.2|1599|29
1654615310000|2022-06-07 15:21:50|1600.3|1599.1|1600.6|1599.4|1600.6|1599.4|1600.2|1599|22
1654615320000|2022-06-07 15:22:00|1600.7|1599.5|1600.3|1599.1|1600.7|1599.5|1600.2|1599|28
1654615330000|2022-06-07 15:22:10|1600.2|1599|1600.1|1598.9|1600.2|1599|1600.1|1598.9|3
1654615340000|2022-06-07 15:22:20|1600.2|1599|1599.9|1598.7|1600.2|1599|1599.9|1598.7|15
1654615350000|2022-06-07 15:22:30|1600|1598.8|1599.8|1598.6|1600|1598.8|1599.8|1598.6|9
1654615360000|2022-06-07 15:22:40|1599.7|1598.5|1599.8|1598.6|1600.2|1599|1599.6|1598.4|58
1654615370000|2022-06-07 15:22:50|1599.9|1598.7|1600.2|1599|1600.2|1599|1599.9|1598.7|30
1654615380000|2022-06-07 15:23:00|1599.8|1598.6|1599.7|1598.5|1599.9|1598.7|1599.6|1598.4|17
1654615390000|2022-06-07 15:23:10|1599.6|1598.4|1599.3|1598.1|1599.7|1598.5|1599.3|1598.1|11
1654615400000|2022-06-07 15:23:20|1599.2|1598|1599.2|1598|1599.3|1598.1|1599.2|1598|12
1654615410000|2022-06-07 15:23:30|1599.5|1598.3|1599.5|1598.3|1599.5|1598.3|1599.4|1598.2|6
1654615420000|2022-06-07 15:23:40|1599.6|1598.4|1599.5|1598.3|1599.9|1598.7|1599.5|1598.3|22
1654615430000|2022-06-07 15:23:50|1599.4|1598.2|1599|1597.8|1599.9|1598.7|1599|1597.8|18
1654615440000|2022-06-07 15:24:00|1599.2|1598|1599.4|1598.2|1599.8|1598.6|1599.2|1598|100
1654615450000|2022-06-07 15:24:10|1599.3|1598.1|1599.5|1598.3|1599.6|1598.4|1599.2|1598|14
1654615460000|2022-06-07 15:24:20|1599.6|1598.4|1599.7|1598.5|1599.8|1598.6|1599.5|1598.3|86
1654615470000|2022-06-07 15:24:30|1599.6|1598.4|1599.6|1598.4|1599.8|1598.6|1599.3|1598.1|69
1654615480000|2022-06-07 15:24:40|1599.7|1598.5|1600.4|1599.2|1600.4|1599.2|1599.7|1598.5|35
1654615490000|2022-06-07 15:24:50|1600.6|1599.4|1600.4|1599.2|1600.7|1599.5|1600.4|1599.2|36
1654615500000|2022-06-07 15:25:00|1600.6|1599.4|1600.6|1599.4|1600.6|1599.4|1600.4|1599.2|10
1654615510000|2022-06-07 15:25:10|1600.5|1599.3|1600.6|1599.4|1600.6|1599.4|1600.5|1599.3|5
1654615520000|2022-06-07 15:25:20|1600.7|1599.5|1600.9|1599.7|1600.9|1599.7|1600.7|1599.5|24
1654615530000|2022-06-07 15:25:30|1601.1|1599.9|1601.5|1600.3|1601.6|1600.4|1601.1|1599.9|20
1654615540000|2022-06-07 15:25:40|1601.6|1600.4|1601.3|1600.1|1601.6|1600.4|1601.3|1600.1|42
1654615550000|2022-06-07 15:25:50|1601.1|1599.9|1600.8|1599.6|1601.1|1599.9|1600.7|1599.5|20
1654615560000|2022-06-07 15:26:00|1600.7|1599.5|1600.9|1599.7|1600.9|1599.7|1600.5|1599.3|20
1654615570000|2022-06-07 15:26:10|1600.8|1599.6|1600.9|1599.7|1600.9|1599.7|1600.8|1599.6|33
1654615580000|2022-06-07 15:26:20|1601|1599.8|1601.5|1600.3|1601.5|1600.3|1601|1599.8|9
1654615590000|2022-06-07 15:26:30|1601.6|1600.4|1601.5|1600.3|1601.8|1600.6|1601.5|1600.3|17
1654615600000|2022-06-07 15:26:40|1601.4|1600.2|1600.8|1599.6|1601.4|1600.2|1600.8|1599.6|14
1654615610000|2022-06-07 15:26:50|1600.9|1599.7|1601.3|1600.1|1601.3|1600.1|1600.9|1599.7|10
1654615620000|2022-06-07 15:27:00|1601.1|1599.9|1601|1599.8|1601.2|1600|1601|1599.8|10
1654615630000|2022-06-07 15:27:10|1601.1|1599.9|1600.8|1599.6|1601.1|1599.9|1600.5|1599.3|26
1654615640000|2022-06-07 15:27:20|1600.9|1599.7|1600.9|1599.7|1600.9|1599.7|1600.9|1599.7|4
1654615650000|2022-06-07 15:27:30|1601.2|1600|1600.8|1599.6|1601.2|1600|1600.8|1599.6|41
1654615660000|2022-06-07 15:27:40|1600.9|1599.7|1601|1599.8|1601|1599.8|1600.9|1599.7|3
1654615670000|2022-06-07 15:27:50|1600.9|1599.7|1600.8|1599.6|1600.9|1599.7|1600.8|1599.6|2
1654615680000|2022-06-07 15:28:00|1600.9|1599.7|1601.5|1600.3|1601.6|1600.4|1600.9|1599.7|19
1654615690000|2022-06-07 15:28:10|||||||||5
1654615700000|2022-06-07 15:28:20|1601.4|1600.2|1601.2|1600|1601.4|1600.2|1601.2|1600|10
1654615710000|2022-06-07 15:28:30|1601.3|1600.1|1601.3|1600.1|1601.6|1600.4|1601.3|1600.1|13
1654615720000|2022-06-07 15:28:40|1601.4|1600.2|1601.5|1600.3|1601.5|1600.3|1601.4|1600.2|5
1654615730000|2022-06-07 15:28:50|1601.4|1600.2|1601.4|1600.2|1601.4|1600.2|1601.4|1600.2|8
1654615740000|2022-06-07 15:29:00|1601.2|1600|1601.5|1600.3|1601.5|1600.3|1601.2|1600|36
1654615750000|2022-06-07 15:29:10|1601.4|1600.2|1602|1600.8|1602.2|1601|1601.4|1600.2|22
1654615760000|2022-06-07 15:29:20|1602.1|1600.9|1602.2|1601|1602.2|1601|1602|1600.8|6
1654615770000|2022-06-07 15:29:30|1602.1|1600.9|1602.3|1601.1|1602.7|1601.5|1601.9|1600.7|134
1654615780000|2022-06-07 15:29:40|1602.9|1601.7|1603.2|1602|1603.9|1602.7|1602.8|1601.6|122
1654615790000|2022-06-07 15:29:50|1603.3|1602.1|1603.4|1602.2|1603.4|1602.2|1603.1|1601.9|45
1654615800000|2022-06-07 15:30:00|1603.2|1602|1603.3|1602.1|1603.5|1602.3|1603.1|1601.9|39
1654615810000|2022-06-07 15:30:10|1603.2|1602|1603.1|1601.9|1603.2|1602|1603|1601.8|49
1654615820000|2022-06-07 15:30:20|1603.2|1602|1603.5|1602.3|1603.6|1602.4|1603.1|1601.9|22
1654615830000|2022-06-07 15:30:30|1603.6|1602.4|1603.6|1602.4|1603.6|1602.4|1603.4|1602.2|26
1654615840000|2022-06-07 15:30:40|1603.7|1602.5|1603.9|1602.7|1603.9|1602.7|1603.6|1602.4|29
1654615850000|2022-06-07 15:30:50|1603.8|1602.6|1603.7|1602.5|1603.8|1602.6|1603.6|1602.4|45
1654615860000|2022-06-07 15:31:00|1603.6|1602.4|1603.4|1602.2|1603.6|1602.4|1603.4|1602.2|18
1654615870000|2022-06-07 15:31:10|1603.3|1602.1|1602.8|1601.6|1603.4|1602.2|1602.8|1601.6|29
1654615880000|2022-06-07 15:31:20|1602.9|1601.7|1603.1|1601.9|1603.1|1601.9|1602.9|1601.7|7
1654615890000|2022-06-07 15:31:30|1602.9|1601.7|1602.9|1601.7|1602.9|1601.7|1602.7|1601.5|19
1654615900000|2022-06-07 15:31:40|1603|1601.8|1603.4|1602.2|1603.5|1602.3|1603|1601.8|22
1654615910000|2022-06-07 15:31:50|1603.3|1602.1|1603.1|1601.9|1603.3|1602.1|1603.1|1601.9|11
1654615920000|2022-06-07 15:32:00|1603.2|1602|1603.7|1602.5|1603.8|1602.6|1603.1|1601.9|27
1654615930000|2022-06-07 15:32:10|1603.6|1602.4|1603.9|1602.7|1603.9|1602.7|1603.6|1602.4|9
1654615940000|2022-06-07 15:32:20|1603.7|1602.5|1604.1|1602.9|1604.1|1602.9|1603.6|1602.4|43
1654615950000|2022-06-07 15:32:30|1604.2|1603|1604|1602.8|1604.2|1603|1603.9|1602.7|35
1654615960000|2022-06-07 15:32:40|1603.9|1602.7|1603.8|1602.6|1604|1602.8|1603.7|1602.5|49
1654615970000|2022-06-07 15:32:50|1603.7|1602.5|1604|1602.8|1604.1|1602.9|1603.7|1602.5|80
1654615980000|2022-06-07 15:33:00|1604.1|1602.9|1604.1|1602.9|1604.3|1603.1|1604|1602.8|58
1654615990000|2022-06-07 15:33:10|1604|1602.8|1604|1602.8|1604|1602.8|1603.7|1602.5|163
1654616000000|2022-06-07 15:33:20|1604.1|1602.9|1603.2|1602|1604.1|1602.9|1602.7|1601.5|120
1654616010000|2022-06-07 15:33:30|1603.1|1601.9|1603.1|1601.9|1603.1|1601.9|1602.9|1601.7|23
1654616020000|2022-06-07 15:33:40|1602.9|1601.7|1602.9|1601.7|1602.9|1601.7|1602.8|1601.6|12
1654616030000|2022-06-07 15:33:50|1602.8|1601.6|1602.6|1601.4|1602.9|1601.7|1602.6|1601.4|12
1654616040000|2022-06-07 15:34:00|1602.5|1601.3|1602.8|1601.6|1603|1601.8|1602.5|1601.3|46
1654616050000|2022-06-07 15:34:10|1602.7|1601.5|1602.7|1601.5|1602.8|1601.6|1602.6|1601.4|13
1654616060000|2022-06-07 15:34:20|1602.6|1601.4|1603.1|1601.9|1603.1|1601.9|1602.6|1601.4|14
1654616070000|2022-06-07 15:34:30|1603.2|1602|1603.6|1602.4|1603.6|1602.4|1603.2|1602|23
1654616080000|2022-06-07 15:34:40|1603.7|1602.5|1604|1602.8|1604|1602.8|1603.7|1602.5|7
1654616090000|2022-06-07 15:34:50|1603.9|1602.7|1604|1602.8|1604.1|1602.9|1603.9|1602.7|25
1654616100000|2022-06-07 15:35:00|1603.9|1602.7|1604.2|1603|1604.4|1603.2|1603.9|1602.7|27
1654616110000|2022-06-07 15:35:10|1604.1|1602.9|1604|1602.8|1604.1|1602.9|1604|1602.8|13
1654616120000|2022-06-07 15:35:20|1604.1|1602.9|1604.1|1602.9|1604.1|1602.9|1604|1602.8|4
1654616130000|2022-06-07 15:35:30|1604.2|1603|1603.8|1602.6|1604.3|1603.1|1603.7|1602.5|49
1654616140000|2022-06-07 15:35:40|1603.7|1602.5|1603.1|1601.9|1603.8|1602.6|1603.1|1601.9|13
1654616150000|2022-06-07 15:35:50|1602.9|1601.7|1603.4|1602.2|1603.5|1602.3|1602.9|1601.7|32
1654616160000|2022-06-07 15:36:00|1603.3|1602.1|1603.3|1602.1|1603.7|1602.5|1603.3|1602.1|37
1654616170000|2022-06-07 15:36:10|1603.5|1602.3|1603.6|1602.4|1603.7|1602.5|1603.5|1602.3|23
1654616180000|2022-06-07 15:36:20|1603.5|1602.3|1603.5|1602.3|1603.5|1602.3|1603.5|1602.3|9
1654616190000|2022-06-07 15:36:30|1603.3|1602.1|1603.3|1602.1|1603.5|1602.3|1603.3|1602.1|23
1654616200000|2022-06-07 15:36:40|1603.5|1602.3|1603.3|1602.1|1603.5|1602.3|1603.3|1602.1|10
1654616210000|2022-06-07 15:36:50|1603.2|1602|1603.2|1602|1603.3|1602.1|1603.1|1601.9|7
1654616220000|2022-06-07 15:37:00|1603.1|1601.9|1603.1|1601.9|1603.1|1601.9|1603.1|1601.9|21
1654616230000|2022-06-07 15:37:10|1602.9|1601.7|1602.9|1601.7|1602.9|1601.7|1602.9|1601.7|18
1654616240000|2022-06-07 15:37:20|1603.1|1601.9|1602.2|1601|1603.1|1601.9|1602.2|1601|64
1654616250000|2022-06-07 15:37:30|1602.3|1601.1|1602.7|1601.5|1602.7|1601.5|1602.3|1601.1|51
1654616260000|2022-06-07 15:37:40|1602.6|1601.4|1602.9|1601.7|1602.9|1601.7|1602.5|1601.3|43
1654616270000|2022-06-07 15:37:50|1602.8|1601.6|1602.8|1601.6|1602.8|1601.6|1602.8|1601.6|11
1654616280000|2022-06-07 15:38:00|1602.7|1601.5|1603.1|1601.9|1603.1|1601.9|1602.7|1601.5|22
1654616290000|2022-06-07 15:38:10|1603.2|1602|1603.2|1602|1603.4|1602.2|1603.1|1601.9|42
1654616300000|2022-06-07 15:38:20|1603.3|1602.1|1603.1|1601.9|1603.4|1602.2|1603.1|1601.9|24
1654616310000|2022-06-07 15:38:30|1603|1601.8|1602.9|1601.7|1603|1601.8|1602.9|1601.7|7
1654616320000|2022-06-07 15:38:40|1602.8|1601.6|1603.5|1602.3|1603.5|1602.3|1602.8|1601.6|33
1654616330000|2022-06-07 15:38:50|1603.4|1602.2|1603.5|1602.3|1603.6|1602.4|1603.4|1602.2|32
1654616340000|2022-06-07 15:39:00|1603.4|1602.2|1603.6|1602.4|1603.6|1602.4|1603.3|1602.1|34
1654616350000|2022-06-07 15:39:10|1603.4|1602.2|1603.3|1602.1|1603.4|1602.2|1603.3|1602.1|10
1654616360000|2022-06-07 15:39:20|1603.4|1602.2|1603.6|1602.4|1603.6|1602.4|1603.4|1602.2|14
1654616370000|2022-06-07 15:39:30|1603.4|1602.2|1603.4|1602.2|1603.4|1602.2|1603.4|1602.2|3
1654616380000|2022-06-07 15:39:40|1603.3|1602.1|1603.3|1602.1|1603.4|1602.2|1603.3|1602.1|7
1654616390000|2022-06-07 15:39:50|1603.4|1602.2|1603.6|1602.4|1603.9|1602.7|1603.2|1602|49
1654616400000|2022-06-07 15:40:00|1603.8|1602.6|1603.5|1602.3|1603.8|1602.6|1603.5|1602.3|39
1654616410000|2022-06-07 15:40:10|1603.4|1602.2|1603.2|1602|1603.6|1602.4|1603.1|1601.9|24
1654616420000|2022-06-07 15:40:20|1603.1|1601.9|1603.1|1601.9|1603.1|1601.9|1603.1|1601.9|8
1654616430000|2022-06-07 15:40:30|1603.2|1602|1603.2|1602|1603.3|1602.1|1603.1|1601.9|4
1654616440000|2022-06-07 15:40:40|1603.4|1602.2|1603.6|1602.4|1603.6|1602.4|1603.4|1602.2|15
1654616450000|2022-06-07 15:40:50|1603.4|1602.2|1603.2|1602|1603.6|1602.4|1603.1|1601.9|36
1654616460000|2022-06-07 15:41:00|1603.3|1602.1|1603.3|1602.1|1603.6|1602.4|1603.2|1602|31
1654616470000|2022-06-07 15:41:10|1603.2|1602|1603.2|1602|1603.3|1602.1|1603.2|1602|16
1654616480000|2022-06-07 15:41:20|1603.1|1601.9|1603|1601.8|1603.1|1601.9|1603|1601.8|12
1654616490000|2022-06-07 15:41:30|1603.1|1601.9|1603.3|1602.1|1603.5|1602.3|1603.1|1601.9|10
1654616500000|2022-06-07 15:41:40|1603.2|1602|1603.1|1601.9|1603.5|1602.3|1603|1601.8|32
1654616510000|2022-06-07 15:41:50|1603.2|1602|1603.1|1601.9|1603.3|1602.1|1603|1601.8|20
1654616520000|2022-06-07 15:42:00|1603.2|1602|1603.3|1602.1|1603.3|1602.1|1603.1|1601.9|23
1654616530000|2022-06-07 15:42:10|1603.1|1601.9|1603.2|1602|1603.5|1602.3|1603|1601.8|43
1654616540000|2022-06-07 15:42:20|1603.3|1602.1|1603.5|1602.3|1603.6|1602.4|1603.3|1602.1|21
1654616550000|2022-06-07 15:42:30|1603.4|1602.2|1603.4|1602.2|1603.6|1602.4|1603.4|1602.2|31
1654616560000|2022-06-07 15:42:40|1603.5|1602.3|1603.6|1602.4|1603.6|1602.4|1603.4|1602.2|24
1654616570000|2022-06-07 15:42:50|1603.5|1602.3|1603.6|1602.4|1603.6|1602.4|1603.5|1602.3|8
1654616580000|2022-06-07 15:43:00|1603.7|1602.5|1603.7|1602.5|1603.7|1602.5|1603.7|1602.5|30
1654616590000|2022-06-07 15:43:10|1603.6|1602.4|1603.6|1602.4|1603.6|1602.4|1603.1|1601.9|81
1654616600000|2022-06-07 15:43:20|1603.4|1602.2|1604.1|1602.9|1604.1|1602.9|1603.4|1602.2|19
1654616610000|2022-06-07 15:43:30|1604|1602.8|1603.8|1602.6|1604|1602.8|1603.8|1602.6|14
1654616620000|2022-06-07 15:43:40|1603.7|1602.5|1605.1|1603.9|1605.1|1603.9|1603.7|1602.5|28
1654616630000|2022-06-07 15:43:50|1605|1603.8|1604.9|1603.7|1605|1603.8|1604.7|1603.5|32
1654616640000|2022-06-07 15:44:00|1604.8|1603.6|1605.1|1603.9|1605.1|1603.9|1604.8|1603.6|18
1654616650000|2022-06-07 15:44:10|1605|1603.8|1605.1|1603.9|1605.4|1604.2|1604.7|1603.5|32
1654616660000|2022-06-07 15:44:20|1605.2|1604|1606|1604.8|1606.2|1605|1605.2|1604|215
1654616670000|2022-06-07 15:44:30|1605.8|1604.6|1605.2|1604|1606|1604.8|1605.2|1604|34
1654616680000|2022-06-07 15:44:40|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|1605.4|1604.2|23
1654616690000|2022-06-07 15:44:50|1605.4|1604.2|1605.1|1603.9|1605.5|1604.3|1605.1|1603.9|12
1654616700000|2022-06-07 15:45:00|1605.2|1604|1605.5|1604.3|1605.5|1604.3|1605.1|1603.9|17
1654616710000|2022-06-07 15:45:10|1605.4|1604.2|1605.2|1604|1605.4|1604.2|1605|1603.8|25
1654616720000|2022-06-07 15:45:20|1605|1603.8|1605.1|1603.9|1605.2|1604|1605|1603.8|4
1654616730000|2022-06-07 15:45:30|1605|1603.8|1604.9|1603.7|1605.1|1603.9|1604.8|1603.6|14
1654616740000|2022-06-07 15:45:40|1605|1603.8|1605|1603.8|1605.1|1603.9|1604.9|1603.7|9
1654616750000|2022-06-07 15:45:50|1604.9|1603.7|1604.9|1603.7|1604.9|1603.7|1604.6|1603.4|36
1654616760000|2022-06-07 15:46:00|1604.8|1603.6|1605|1603.8|1605.1|1603.9|1604.8|1603.6|39
1654616770000|2022-06-07 15:46:10|1605.2|1604|1605.5|1604.3|1605.5|1604.3|1605.2|1604|12
1654616780000|2022-06-07 15:46:20|1605.3|1604.1|1605|1603.8|1605.4|1604.2|1605|1603.8|24
1654616790000|2022-06-07 15:46:30|1605.1|1603.9|1605.4|1604.2|1605.4|1604.2|1605.1|1603.9|6
1654616800000|2022-06-07 15:46:40|1605.3|1604.1|1605.4|1604.2|1605.5|1604.3|1605.2|1604|13
1654616810000|2022-06-07 15:46:50|1605.3|1604.1|1605.2|1604|1605.3|1604.1|1605.1|1603.9|8
1654616820000|2022-06-07 15:47:00|1605.4|1604.2|1605.6|1604.4|1605.6|1604.4|1605.3|1604.1|13
1654616830000|2022-06-07 15:47:10|1605.5|1604.3|1605.2|1604|1605.5|1604.3|1605.2|1604|37
1654616840000|2022-06-07 15:47:20|1605.3|1604.1|1604.8|1603.6|1605.3|1604.1|1604.7|1603.5|47
1654616850000|2022-06-07 15:47:30|1605|1603.8|1605.7|1604.5|1605.7|1604.5|1605|1603.8|37
1654616860000|2022-06-07 15:47:40|1605.8|1604.6|1605.7|1604.5|1606|1604.8|1605.7|1604.5|22
1654616870000|2022-06-07 15:47:50|1605.8|1604.6|1605.8|1604.6|1606|1604.8|1605.8|1604.6|26
1654616880000|2022-06-07 15:48:00|1605.7|1604.5|1605.5|1604.3|1606|1604.8|1605.5|1604.3|72
1654616890000|2022-06-07 15:48:10|1605.6|1604.4|1605.5|1604.3|1605.6|1604.4|1605.4|1604.2|101
1654616900000|2022-06-07 15:48:20|1605.6|1604.4|1605.9|1604.7|1606.2|1605|1605.6|1604.4|79
1654616910000|2022-06-07 15:48:30|1606|1604.8|1605.9|1604.7|1606|1604.8|1605.9|1604.7|9
1654616920000|2022-06-07 15:48:40|1606|1604.8|1605.9|1604.7|1606|1604.8|1605.9|1604.7|10
1654616930000|2022-06-07 15:48:50|1605.7|1604.5|1606.2|1605|1606.2|1605|1605.6|1604.4|41
1654616940000|2022-06-07 15:49:00|1605.9|1604.7|1605.9|1604.7|1606.2|1605|1605.9|1604.7|39
1654616950000|2022-06-07 15:49:10|1605.8|1604.6|1605.4|1604.2|1605.8|1604.6|1605.4|1604.2|9
1654616960000|2022-06-07 15:49:20|1605.5|1604.3|1605.8|1604.6|1605.8|1604.6|1605.5|1604.3|5
1654616970000|2022-06-07 15:49:30|1605.7|1604.5|1605.2|1604|1605.7|1604.5|1605|1603.8|21
1654616980000|2022-06-07 15:49:40|1604.8|1603.6|1604.9|1603.7|1604.9|1603.7|1604.8|1603.6|12
1654616990000|2022-06-07 15:49:50|1605|1603.8|1604.9|1603.7|1605|1603.8|1604.9|1603.7|1
1654617000000|2022-06-07 15:50:00|1604.8|1603.6|1604.6|1603.4|1604.8|1603.6|1604.6|1603.4|11
1654617010000|2022-06-07 15:50:10|1604.9|1603.7|1604.9|1603.7|1604.9|1603.7|1604.7|1603.5|21
1654617020000|2022-06-07 15:50:20|1605|1603.8|1605.2|1604|1605.2|1604|1605|1603.8|20
1654617030000|2022-06-07 15:50:30|1605.1|1603.9|1605.6|1604.4|1605.7|1604.5|1605.1|1603.9|10
1654617040000|2022-06-07 15:50:40|1605.4|1604.2|1605.7|1604.5|1605.8|1604.6|1605.4|1604.2|11
1654617050000|2022-06-07 15:50:50|1605.6|1604.4|1605.5|1604.3|1605.6|1604.4|1605.5|1604.3|5
1654617060000|2022-06-07 15:51:00|1605.6|1604.4|1605|1603.8|1605.6|1604.4|1604.9|1603.7|29
1654617070000|2022-06-07 15:51:10|1605.1|1603.9|1605.2|1604|1605.2|1604|1605.1|1603.9|13
1654617080000|2022-06-07 15:51:20|1605.3|1604.1|1605.3|1604.1|1605.6|1604.4|1605.3|1604.1|16
1654617090000|2022-06-07 15:51:30|1605.2|1604|1604.8|1603.6|1605.4|1604.2|1604.7|1603.5|20
1654617100000|2022-06-07 15:51:40|1604.7|1603.5|1605.3|1604.1|1605.3|1604.1|1604.7|1603.5|25
1654617110000|2022-06-07 15:51:50|1605.4|1604.2|1605.7|1604.5|1605.9|1604.7|1605.4|1604.2|30
1654617120000|2022-06-07 15:52:00|1605.6|1604.4|1606.3|1605.1|1606.3|1605.1|1605.5|1604.3|26
1654617130000|2022-06-07 15:52:10|1606.9|1605.7|1606.9|1605.7|1607.7|1606.5|1606.7|1605.5|453
1654617140000|2022-06-07 15:52:20|1607.1|1605.9|1607|1605.8|1607.2|1606|1606.9|1605.7|50
1654617150000|2022-06-07 15:52:30|1607.1|1605.9|1606.5|1605.3|1607.2|1606|1606.3|1605.1|92
1654617160000|2022-06-07 15:52:40|1606.3|1605.1|1606|1604.8|1606.7|1605.5|1605.9|1604.7|108
1654617170000|2022-06-07 15:52:50|1606.1|1604.9|1606.9|1605.7|1607.8|1606.6|1605.9|1604.7|157
1654617180000|2022-06-07 15:53:00|1607.2|1606|1606.9|1605.7|1607.2|1606|1606.1|1604.9|69
1654617190000|2022-06-07 15:53:10|1606.8|1605.6|1606.6|1605.4|1606.9|1605.7|1606.6|1605.4|8
1654617200000|2022-06-07 15:53:20|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|6
1654617210000|2022-06-07 15:53:30|1606.5|1605.3|1606.2|1605|1606.7|1605.5|1606.1|1604.9|32
1654617220000|2022-06-07 15:53:40|1606.1|1604.9|1605.9|1604.7|1606.2|1605|1605.8|1604.6|13
1654617230000|2022-06-07 15:53:50|1605.7|1604.5|1605.9|1604.7|1606.2|1605|1605.7|1604.5|5
1654617240000|2022-06-07 15:54:00|1605.8|1604.6|1605.5|1604.3|1605.9|1604.7|1605.5|1604.3|16
1654617250000|2022-06-07 15:54:10|1605.4|1604.2|1605.3|1604.1|1605.4|1604.2|1605.3|1604.1|4
1654617260000|2022-06-07 15:54:20|1605.4|1604.2|1605.3|1604.1|1605.4|1604.2|1605|1603.8|10
1654617270000|2022-06-07 15:54:30|1605.2|1604|1604.8|1603.6|1605.2|1604|1604.7|1603.5|58
1654617280000|2022-06-07 15:54:40|1604.7|1603.5|1605.1|1603.9|1605.1|1603.9|1604.7|1603.5|19
1654617290000|2022-06-07 15:54:50|1605|1603.8|1604.7|1603.5|1605|1603.8|1604.5|1603.3|25
1654617300000|2022-06-07 15:55:00|1604.8|1603.6|1605|1603.8|1605|1603.8|1604.6|1603.4|24
1654617310000|2022-06-07 15:55:10|1604.9|1603.7|1604.4|1603.2|1604.9|1603.7|1604.4|1603.2|48
1654617320000|2022-06-07 15:55:20|1604.5|1603.3|1604.5|1603.3|1605|1603.8|1604.5|1603.3|52
1654617330000|2022-06-07 15:55:30|1604.4|1603.2|1604.4|1603.2|1604.5|1603.3|1604.4|1603.2|12
1654617340000|2022-06-07 15:55:40|1604.5|1603.3|1604.5|1603.3|1604.6|1603.4|1604.5|1603.3|18
1654617350000|2022-06-07 15:55:50|1604.1|1602.9|1604.9|1603.7|1605|1603.8|1604.1|1602.9|50
1654617360000|2022-06-07 15:56:00|1604.8|1603.6|1604.6|1603.4|1604.9|1603.7|1604.6|1603.4|49
1654617370000|2022-06-07 15:56:10|1605|1603.8|1604.6|1603.4|1605.1|1603.9|1604.5|1603.3|115
1654617380000|2022-06-07 15:56:20|1604.4|1603.2|1604.3|1603.1|1604.4|1603.2|1604.1|1602.9|39
1654617390000|2022-06-07 15:56:30|1604.2|1603|1603.9|1602.7|1604.2|1603|1603.9|1602.7|25
1654617400000|2022-06-07 15:56:40|1603.8|1602.6|1603.6|1602.4|1603.9|1602.7|1603.6|1602.4|24
1654617410000|2022-06-07 15:56:50|1603.7|1602.5|1603.7|1602.5|1603.7|1602.5|1603.7|1602.5|9
1654617420000|2022-06-07 15:57:00|1603.6|1602.4|1604.7|1603.5|1604.7|1603.5|1603.6|1602.4|39
1654617430000|2022-06-07 15:57:10|1604.8|1603.6|1604.8|1603.6|1604.9|1603.7|1604.7|1603.5|17
1654617440000|2022-06-07 15:57:20|1604.9|1603.7|1605.1|1603.9|1605.2|1604|1604.9|1603.7|7
1654617450000|2022-06-07 15:57:30|1605|1603.8|1605.7|1604.5|1605.8|1604.6|1604.9|1603.7|24
1654617460000|2022-06-07 15:57:40|1605.6|1604.4|1605.7|1604.5|1605.8|1604.6|1605.5|1604.3|38
1654617470000|2022-06-07 15:57:50|1605.8|1604.6|1605.7|1604.5|1606.2|1605|1605.7|1604.5|17
1654617480000|2022-06-07 15:58:00|1605.8|1604.6|1605.4|1604.2|1605.8|1604.6|1605.3|1604.1|19
1654617490000|2022-06-07 15:58:10|1605.3|1604.1|1605.4|1604.2|1605.4|1604.2|1605.3|1604.1|6
1654617500000|2022-06-07 15:58:20|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|1605.4|1604.2|5
1654617510000|2022-06-07 15:58:30|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|6
1654617520000|2022-06-07 15:58:40|||||||||10
1654617530000|2022-06-07 15:58:50|1605.5|1604.3|1605.3|1604.1|1605.5|1604.3|1605|1603.8|36
1654617540000|2022-06-07 15:59:00|1605.4|1604.2|1605.9|1604.7|1605.9|1604.7|1605.3|1604.1|35
1654617550000|2022-06-07 15:59:10|1605.8|1604.6|1605.6|1604.4|1605.8|1604.6|1605.6|1604.4|8
1654617560000|2022-06-07 15:59:20|1605.8|1604.6|1606.2|1605|1606.2|1605|1605.8|1604.6|7
1654617570000|2022-06-07 15:59:30|1606|1604.8|1606.4|1605.2|1606.4|1605.2|1606|1604.8|17
1654617580000|2022-06-07 15:59:40|1606.3|1605.1|1606.6|1605.4|1606.6|1605.4|1606.2|1605|15
1654617590000|2022-06-07 15:59:50|1606.7|1605.5|1606.6|1605.4|1607.1|1605.9|1606.6|1605.4|29
1654617600000|2022-06-07 16:00:00|1606.7|1605.5|1607.6|1606.4|1607.6|1606.4|1606.7|1605.5|51
1654617610000|2022-06-07 16:00:10|1607.9|1606.7|1608.7|1607.5|1608.8|1607.6|1607.9|1606.7|89
1654617620000|2022-06-07 16:00:20|1609|1607.8|1608.8|1607.6|1609|1607.8|1608.8|1607.6|36
1654617630000|2022-06-07 16:00:30|1608.9|1607.7|1608.7|1607.5|1608.9|1607.7|1608.5|1607.3|37
1654617640000|2022-06-07 16:00:40|1608.6|1607.4|1608.5|1607.3|1608.7|1607.5|1608.4|1607.2|45
1654617650000|2022-06-07 16:00:50|1608.6|1607.4|1608.6|1607.4|1608.7|1607.5|1608.3|1607.1|16
1654617660000|2022-06-07 16:01:00|1608.5|1607.3|1608.7|1607.5|1608.7|1607.5|1608.2|1607|49
1654617670000|2022-06-07 16:01:10|1608.6|1607.4|1608.6|1607.4|1608.7|1607.5|1608.6|1607.4|29
1654617680000|2022-06-07 16:01:20|1608.7|1607.5|1609|1607.8|1609|1607.8|1608.7|1607.5|13
1654617690000|2022-06-07 16:01:30|1609.1|1607.9|1608.9|1607.7|1609.2|1608|1608.8|1607.6|37
1654617700000|2022-06-07 16:01:40|1608.8|1607.6|1609|1607.8|1609|1607.8|1608.8|1607.6|8
1654617710000|2022-06-07 16:01:50|1608.9|1607.7|1608.8|1607.6|1609|1607.8|1608.8|1607.6|19
1654617720000|2022-06-07 16:02:00|1608.9|1607.7|1609.7|1608.5|1609.7|1608.5|1608.8|1607.6|35
1654617730000|2022-06-07 16:02:10|1610.1|1608.9|1610|1608.8|1610.1|1608.9|1609.9|1608.7|19
1654617740000|2022-06-07 16:02:20|1609.9|1608.7|1609.7|1608.5|1609.9|1608.7|1609.7|1608.5|19
1654617750000|2022-06-07 16:02:30|1609.6|1608.4|1609.3|1608.1|1609.7|1608.5|1609.2|1608|23
1654617760000|2022-06-07 16:02:40|1609.2|1608|1609.2|1608|1609.2|1608|1609.1|1607.9|13
1654617770000|2022-06-07 16:02:50|1609.1|1607.9|1608.6|1607.4|1609.1|1607.9|1608.6|1607.4|29
1654617780000|2022-06-07 16:03:00|1608.5|1607.3|1608.4|1607.2|1608.6|1607.4|1608.3|1607.1|67
1654617790000|2022-06-07 16:03:10|1608.3|1607.1|1607.8|1606.6|1608.3|1607.1|1607.8|1606.6|31
1654617800000|2022-06-07 16:03:20|1607.9|1606.7|1607.3|1606.1|1607.9|1606.7|1607.3|1606.1|24
1654617810000|2022-06-07 16:03:30|1607|1605.8|1607.1|1605.9|1607.2|1606|1606.8|1605.6|57
1654617820000|2022-06-07 16:03:40|1607|1605.8|1607.1|1605.9|1607.3|1606.1|1606.7|1605.5|66
1654617830000|2022-06-07 16:03:50|1607|1605.8|1606.8|1605.6|1607|1605.8|1606.6|1605.4|48
1654617840000|2022-06-07 16:04:00|1606.9|1605.7|1607.2|1606|1607.2|1606|1606.8|1605.6|67
1654617850000|2022-06-07 16:04:10|1607.1|1605.9|1607.3|1606.1|1607.4|1606.2|1607|1605.8|14
1654617860000|2022-06-07 16:04:20|1607.4|1606.2|1607|1605.8|1607.4|1606.2|1607|1605.8|16
1654617870000|2022-06-07 16:04:30|1606.9|1605.7|1606.9|1605.7|1607|1605.8|1606.8|1605.6|18
1654617880000|2022-06-07 16:04:40|1607.1|1605.9|1607.5|1606.3|1607.8|1606.6|1607.1|1605.9|31
1654617890000|2022-06-07 16:04:50|1607.4|1606.2|1607.1|1605.9|1607.5|1606.3|1607.1|1605.9|68
1654617900000|2022-06-07 16:05:00|1607.2|1606|1607.3|1606.1|1607.4|1606.2|1607.1|1605.9|22
1654617910000|2022-06-07 16:05:10|1607.4|1606.2|1607.2|1606|1607.6|1606.4|1607.2|1606|29
1654617920000|2022-06-07 16:05:20|1607.5|1606.3|1607.7|1606.5|1607.7|1606.5|1607.5|1606.3|23
1654617930000|2022-06-07 16:05:30|1607.6|1606.4|1607.2|1606|1607.7|1606.5|1607.2|1606|21
1654617940000|2022-06-07 16:05:40|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|1606.7|1605.5|19
1654617950000|2022-06-07 16:05:50|1606.9|1605.7|1607.2|1606|1607.4|1606.2|1606.8|1605.6|18
1654617960000|2022-06-07 16:06:00|1607.3|1606.1|1607.2|1606|1607.5|1606.3|1607.2|1606|15
1654617970000|2022-06-07 16:06:10|1607.3|1606.1|1607|1605.8|1607.3|1606.1|1607|1605.8|20
1654617980000|2022-06-07 16:06:20|1607.1|1605.9|1606.8|1605.6|1607.3|1606.1|1606.8|1605.6|13
1654617990000|2022-06-07 16:06:30|1607|1605.8|1607.1|1605.9|1607.2|1606|1607|1605.8|9
1654618000000|2022-06-07 16:06:40|1607.2|1606|1606.8|1605.6|1607.2|1606|1606.6|1605.4|7
1654618010000|2022-06-07 16:06:50|1606.9|1605.7|1607.5|1606.3|1607.5|1606.3|1606.9|1605.7|33
1654618020000|2022-06-07 16:07:00|1607.6|1606.4|1607.4|1606.2|1607.6|1606.4|1607.2|1606|13
1654618030000|2022-06-07 16:07:10|1607.3|1606.1|1608.6|1607.4|1608.8|1607.6|1607.3|1606.1|35
1654618040000|2022-06-07 16:07:20|1608.3|1607.1|1608.1|1606.9|1608.6|1607.4|1608.1|1606.9|20
1654618050000|2022-06-07 16:07:30|1608|1606.8|1608.1|1606.9|1608.1|1606.9|1607.7|1606.5|33
1654618060000|2022-06-07 16:07:40|1608.2|1607|1608.5|1607.3|1608.6|1607.4|1608|1606.8|39
1654618070000|2022-06-07 16:07:50|1608.3|1607.1|1608.3|1607.1|1608.4|1607.2|1608.2|1607|14
1654618080000|2022-06-07 16:08:00|1608.4|1607.2|1608.4|1607.2|1608.4|1607.2|1608.3|1607.1|12
1654618090000|2022-06-07 16:08:10|1608.3|1607.1|1608.4|1607.2|1608.4|1607.2|1608.3|1607.1|8
1654618100000|2022-06-07 16:08:20|1608.5|1607.3|1608.7|1607.5|1608.7|1607.5|1608.5|1607.3|14
1654618110000|2022-06-07 16:08:30|1608.8|1607.6|1608.6|1607.4|1608.8|1607.6|1608.6|1607.4|23
1654618120000|2022-06-07 16:08:40|1608.7|1607.5|1608.6|1607.4|1608.7|1607.5|1608.6|1607.4|5
1654618130000|2022-06-07 16:08:50|1608.5|1607.3|1608.8|1607.6|1608.8|1607.6|1608.5|1607.3|8
1654618140000|2022-06-07 16:09:00|1608.7|1607.5|1608.7|1607.5|1608.8|1607.6|1608.6|1607.4|30
1654618150000|2022-06-07 16:09:10|1608.6|1607.4|1609.3|1608.1|1609.3|1608.1|1608.6|1607.4|34
1654618160000|2022-06-07 16:09:20|1609.4|1608.2|1609.2|1608|1609.5|1608.3|1609.2|1608|23
1654618170000|2022-06-07 16:09:30|1609.3|1608.1|1609.7|1608.5|1609.7|1608.5|1609.2|1608|30
1654618180000|2022-06-07 16:09:40|1609.8|1608.6|1609.7|1608.5|1609.9|1608.7|1609.7|1608.5|21
1654618190000|2022-06-07 16:09:50|1609.6|1608.4|1609.5|1608.3|1609.6|1608.4|1609.5|1608.3|13
1654618200000|2022-06-07 16:10:00|1609.6|1608.4|1609.5|1608.3|1609.7|1608.5|1609.5|1608.3|18
1654618210000|2022-06-07 16:10:10|1609.6|1608.4|1609.9|1608.7|1609.9|1608.7|1609.6|1608.4|19
1654618220000|2022-06-07 16:10:20|1609.7|1608.5|1609.8|1608.6|1609.8|1608.6|1609.7|1608.5|11
1654618230000|2022-06-07 16:10:30|1609.6|1608.4|1609.6|1608.4|1609.6|1608.4|1609.6|1608.4|11
1654618240000|2022-06-07 16:10:40|1609.8|1608.6|1609.6|1608.4|1609.8|1608.6|1609.6|1608.4|17
1654618250000|2022-06-07 16:10:50|1609.7|1608.5|1609.4|1608.2|1609.7|1608.5|1609.3|1608.1|22
1654618260000|2022-06-07 16:11:00|1609.5|1608.3|1609.7|1608.5|1609.7|1608.5|1609.5|1608.3|18
1654618270000|2022-06-07 16:11:10|1609.6|1608.4|1608.8|1607.6|1609.6|1608.4|1608.8|1607.6|25
1654618280000|2022-06-07 16:11:20|1609|1607.8|1608.9|1607.7|1609|1607.8|1608.7|1607.5|3
1654618290000|2022-06-07 16:11:30|1608.8|1607.6|1608.5|1607.3|1608.8|1607.6|1608.5|1607.3|17
1654618300000|2022-06-07 16:11:40|1608.7|1607.5|1608.9|1607.7|1608.9|1607.7|1608.6|1607.4|7
1654618310000|2022-06-07 16:11:50|1608.7|1607.5|1608.4|1607.2|1608.7|1607.5|1608.3|1607.1|7
1654618320000|2022-06-07 16:12:00|1608.3|1607.1|1608.5|1607.3|1608.5|1607.3|1608.3|1607.1|25
1654618330000|2022-06-07 16:12:10|1608.8|1607.6|1608.7|1607.5|1609|1607.8|1608.6|1607.4|21
1654618340000|2022-06-07 16:12:20|1608.6|1607.4|1609.7|1608.5|1609.7|1608.5|1608.6|1607.4|11
1654618350000|2022-06-07 16:12:30|1609.6|1608.4|1609.6|1608.4|1609.6|1608.4|1609.4|1608.2|25
1654618360000|2022-06-07 16:12:40|1609.5|1608.3|1609.2|1608|1609.6|1608.4|1609.1|1607.9|25
1654618370000|2022-06-07 16:12:50|1609.1|1607.9|1609|1607.8|1609.4|1608.2|1609|1607.8|29
1654618380000|2022-06-07 16:13:00|1608.9|1607.7|1608.1|1606.9|1609.1|1607.9|1608.1|1606.9|27
1654618390000|2022-06-07 16:13:10|1608.2|1607|1608.4|1607.2|1608.5|1607.3|1608.2|1607|61
1654618400000|2022-06-07 16:13:20|1608.3|1607.1|1608.1|1606.9|1608.3|1607.1|1608.1|1606.9|9
1654618410000|2022-06-07 16:13:30|||||||||12
1654618420000|2022-06-07 16:13:40|1608.4|1607.2|1608.1|1606.9|1608.4|1607.2|1608.1|1606.9|70
1654618430000|2022-06-07 16:13:50|1608.2|1607|1608.3|1607.1|1608.3|1607.1|1608.2|1607|8
1654618440000|2022-06-07 16:14:00|1608.2|1607|1608.1|1606.9|1608.4|1607.2|1608.1|1606.9|18
1654618450000|2022-06-07 16:14:10|||||||||2
1654618460000|2022-06-07 16:14:20|1608|1606.8|1608.1|1606.9|1608.1|1606.9|1608|1606.8|11
1654618470000|2022-06-07 16:14:30|1608|1606.8|1608.1|1606.9|1608.2|1607|1608|1606.8|13
1654618480000|2022-06-07 16:14:40|1608.2|1607|1608.4|1607.2|1608.6|1607.4|1608.2|1607|20
1654618490000|2022-06-07 16:14:50|1608.5|1607.3|1608.4|1607.2|1608.5|1607.3|1608.4|1607.2|33
1654618500000|2022-06-07 16:15:00|1608.3|1607.1|1608.4|1607.2|1608.7|1607.5|1608.3|1607.1|20
1654618510000|2022-06-07 16:15:10|1608.2|1607|1607.7|1606.5|1608.3|1607.1|1607.7|1606.5|46
1654618520000|2022-06-07 16:15:20|1607.8|1606.6|1607.4|1606.2|1607.8|1606.6|1607.3|1606.1|162
1654618530000|2022-06-07 16:15:30|1607.5|1606.3|1607.5|1606.3|1607.8|1606.6|1607.5|1606.3|38
1654618540000|2022-06-07 16:15:40|1607.3|1606.1|1607.2|1606|1607.3|1606.1|1607|1605.8|30
1654618550000|2022-06-07 16:15:50|1607|1605.8|1606.8|1605.6|1607.1|1605.9|1606.8|1605.6|36
1654618560000|2022-06-07 16:16:00|1606.7|1605.5|1606.9|1605.7|1606.9|1605.7|1606.7|1605.5|21
1654618570000|2022-06-07 16:16:10|1606.8|1605.6|1606.3|1605.1|1606.8|1605.6|1606.2|1605|23
1654618580000|2022-06-07 16:16:20|1606.2|1605|1606|1604.8|1606.3|1605.1|1606|1604.8|54
1654618590000|2022-06-07 16:16:30|1605.9|1604.7|1605.6|1604.4|1605.9|1604.7|1605.6|1604.4|47
1654618600000|2022-06-07 16:16:40|1605.5|1604.3|1605.8|1604.6|1605.8|1604.6|1605.5|1604.3|127
1654618610000|2022-06-07 16:16:50|1605.6|1604.4|1605.7|1604.5|1605.7|1604.5|1605.4|1604.2|29
1654618620000|2022-06-07 16:17:00|1605.6|1604.4|1606.4|1605.2|1606.4|1605.2|1605.6|1604.4|74
1654618630000|2022-06-07 16:17:10|1606.6|1605.4|1606.8|1605.6|1607.1|1605.9|1606.6|1605.4|12
1654618640000|2022-06-07 16:17:20|1606.7|1605.5|1606.6|1605.4|1607|1605.8|1606.6|1605.4|39
1654618650000|2022-06-07 16:17:30|1606.7|1605.5|1606.9|1605.7|1606.9|1605.7|1606.6|1605.4|19
1654618660000|2022-06-07 16:17:40|1607|1605.8|1607.1|1605.9|1607.1|1605.9|1607|1605.8|11
1654618670000|2022-06-07 16:17:50|1607.4|1606.2|1607.6|1606.4|1607.6|1606.4|1607.4|1606.2|29
1654618680000|2022-06-07 16:18:00|1607.7|1606.5|1607.6|1606.4|1607.8|1606.6|1607.5|1606.3|31
1654618690000|2022-06-07 16:18:10|1607.7|1606.5|1607.8|1606.6|1608.1|1606.9|1607.7|1606.5|24
1654618700000|2022-06-07 16:18:20|1608.1|1606.9|1608.4|1607.2|1608.4|1607.2|1608.1|1606.9|15
1654618710000|2022-06-07 16:18:30|1608.1|1606.9|1608.3|1607.1|1608.7|1607.5|1608.1|1606.9|67
1654618720000|2022-06-07 16:18:40|1608.1|1606.9|1608.2|1607|1608.2|1607|1608.1|1606.9|16
1654618730000|2022-06-07 16:18:50|1608.1|1606.9|1608.2|1607|1608.3|1607.1|1608.1|1606.9|9
1654618740000|2022-06-07 16:19:00|1608.3|1607.1|1608.2|1607|1608.3|1607.1|1608.2|1607|21
1654618750000|2022-06-07 16:19:10|1608.4|1607.2|1608.8|1607.6|1608.8|1607.6|1608.4|1607.2|20
1654618760000|2022-06-07 16:19:20|1608.7|1607.5|1608.5|1607.3|1608.9|1607.7|1608.3|1607.1|26
1654618770000|2022-06-07 16:19:30|1608.4|1607.2|1608.4|1607.2|1608.5|1607.3|1608.4|1607.2|2
1654618780000|2022-06-07 16:19:40|1608.5|1607.3|1608.6|1607.4|1608.8|1607.6|1608.5|1607.3|17
1654618790000|2022-06-07 16:19:50|1608.7|1607.5|1608.5|1607.3|1608.7|1607.5|1608.5|1607.3|26
1654618800000|2022-06-07 16:20:00|1608.6|1607.4|1608.6|1607.4|1608.9|1607.7|1608.6|1607.4|4
1654618810000|2022-06-07 16:20:10|1608.5|1607.3|1607.8|1606.6|1608.5|1607.3|1607.8|1606.6|33
1654618820000|2022-06-07 16:20:20|1607.7|1606.5|1607.4|1606.2|1607.8|1606.6|1607.3|1606.1|3
1654618830000|2022-06-07 16:20:30|1607.3|1606.1|1607.8|1606.6|1607.8|1606.6|1607.3|1606.1|22
1654618840000|2022-06-07 16:20:40|1607.9|1606.7|1607.6|1606.4|1607.9|1606.7|1607.6|1606.4|4
1654618850000|2022-06-07 16:20:50|1607.8|1606.6|1607.8|1606.6|1608|1606.8|1607.8|1606.6|6
1654618860000|2022-06-07 16:21:00|1607.6|1606.4|1607.9|1606.7|1607.9|1606.7|1607.6|1606.4|48
1654618870000|2022-06-07 16:21:10|1607.8|1606.6|1607.9|1606.7|1607.9|1606.7|1607.8|1606.6|6
1654618880000|2022-06-07 16:21:20|1608.1|1606.9|1607.7|1606.5|1608.1|1606.9|1607.7|1606.5|27
1654618890000|2022-06-07 16:21:30|1607.9|1606.7|1608.4|1607.2|1608.4|1607.2|1607.9|1606.7|28
1654618900000|2022-06-07 16:21:40|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|1607.8|1606.6|29
1654618910000|2022-06-07 16:21:50|1608|1606.8|1607.8|1606.6|1608|1606.8|1607.8|1606.6|14
1654618920000|2022-06-07 16:22:00|1607.9|1606.7|1607.6|1606.4|1608.1|1606.9|1607.4|1606.2|24
1654618930000|2022-06-07 16:22:10|1607.7|1606.5|1607.8|1606.6|1607.8|1606.6|1607.6|1606.4|4
1654618940000|2022-06-07 16:22:20|1607.7|1606.5|1608.1|1606.9|1608.1|1606.9|1607.7|1606.5|16
1654618950000|2022-06-07 16:22:30|1608.2|1607|1607.8|1606.6|1608.4|1607.2|1607.8|1606.6|57
1654618960000|2022-06-07 16:22:40|1607.9|1606.7|1607.5|1606.3|1607.9|1606.7|1607.5|1606.3|16
1654618970000|2022-06-07 16:22:50|1607.1|1605.9|1607.4|1606.2|1607.5|1606.3|1607|1605.8|14
1654618980000|2022-06-07 16:23:00|1607.2|1606|1607.6|1606.4|1607.6|1606.4|1607.2|1606|24
1654618990000|2022-06-07 16:23:10|1607.4|1606.2|1607.4|1606.2|1607.4|1606.2|1607.3|1606.1|15
1654619000000|2022-06-07 16:23:20|1607.3|1606.1|1607.3|1606.1|1607.4|1606.2|1607.3|1606.1|28
1654619010000|2022-06-07 16:23:30|1607.4|1606.2|1607.1|1605.9|1607.4|1606.2|1607.1|1605.9|25
1654619020000|2022-06-07 16:23:40|1607.2|1606|1607|1605.8|1607.2|1606|1607|1605.8|14
1654619030000|2022-06-07 16:23:50|1607.1|1605.9|1607|1605.8|1607.2|1606|1607|1605.8|20
1654619040000|2022-06-07 16:24:00|1607.1|1605.9|1607.3|1606.1|1607.5|1606.3|1607.1|1605.9|22
1654619050000|2022-06-07 16:24:10|1607.2|1606|1607|1605.8|1607.3|1606.1|1607|1605.8|11
1654619060000|2022-06-07 16:24:20|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|4
1654619070000|2022-06-07 16:24:30|1607.2|1606|1607|1605.8|1607.2|1606|1607|1605.8|15
1654619080000|2022-06-07 16:24:40|1607.1|1605.9|1607|1605.8|1607.1|1605.9|1606.9|1605.7|12
1654619090000|2022-06-07 16:24:50|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|1607|1605.8|7
1654619100000|2022-06-07 16:25:00|1607.4|1606.2|1607.4|1606.2|1607.6|1606.4|1607.4|1606.2|29
1654619110000|2022-06-07 16:25:10|1607.6|1606.4|1607.4|1606.2|1607.6|1606.4|1607.3|1606.1|10
1654619120000|2022-06-07 16:25:20|1607.3|1606.1|1606.9|1605.7|1607.3|1606.1|1606.8|1605.6|38
1654619130000|2022-06-07 16:25:30|1606.8|1605.6|1607|1605.8|1607|1605.8|1606.8|1605.6|19
1654619140000|2022-06-07 16:25:40|1606.6|1605.4|1606.8|1605.6|1606.8|1605.6|1606.5|1605.3|49
1654619150000|2022-06-07 16:25:50|1606.7|1605.5|1606.8|1605.6|1606.8|1605.6|1606.7|1605.5|3
1654619160000|2022-06-07 16:26:00|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|1606.6|1605.4|8
1654619170000|2022-06-07 16:26:10|1606.6|1605.4|1606.6|1605.4|1606.6|1605.4|1606.6|1605.4|9
1654619180000|2022-06-07 16:26:20|1606.8|1605.6|1606.6|1605.4|1607.2|1606|1606.6|1605.4|23
1654619190000|2022-06-07 16:26:30|1606.7|1605.5|1606.6|1605.4|1606.7|1605.5|1606.6|1605.4|17
1654619200000|2022-06-07 16:26:40|1606.7|1605.5|1607|1605.8|1607|1605.8|1606.7|1605.5|12
1654619210000|2022-06-07 16:26:50|1607.2|1606|1607.3|1606.1|1607.3|1606.1|1607.2|1606|6
1654619220000|2022-06-07 16:27:00|1607.4|1606.2|1607.5|1606.3|1607.8|1606.6|1607|1605.8|34
1654619230000|2022-06-07 16:27:10|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|1607.5|1606.3|23
1654619240000|2022-06-07 16:27:20|1607.6|1606.4|1607|1605.8|1607.6|1606.4|1607|1605.8|13
1654619250000|2022-06-07 16:27:30|1607.1|1605.9|1607|1605.8|1607.3|1606.1|1607|1605.8|7
1654619260000|2022-06-07 16:27:40|1607.1|1605.9|1606.6|1605.4|1607.1|1605.9|1606.5|1605.3|15
1654619270000|2022-06-07 16:27:50|1606.5|1605.3|1606.6|1605.4|1606.7|1605.5|1606.3|1605.1|23
1654619280000|2022-06-07 16:28:00|1606.5|1605.3|1606.6|1605.4|1606.8|1605.6|1606.5|1605.3|4
1654619290000|2022-06-07 16:28:10|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|1606.5|1605.3|17
1654619300000|2022-06-07 16:28:20|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|9
1654619310000|2022-06-07 16:28:30|1607|1605.8|1607|1605.8|1607|1605.8|1606.8|1605.6|10
1654619320000|2022-06-07 16:28:40|1607.1|1605.9|1607.3|1606.1|1607.4|1606.2|1607.1|1605.9|10
1654619330000|2022-06-07 16:28:50|1607.2|1606|1607|1605.8|1607.3|1606.1|1606.8|1605.6|36
1654619340000|2022-06-07 16:29:00|1606.9|1605.7|1606.9|1605.7|1607|1605.8|1606.9|1605.7|10
1654619350000|2022-06-07 16:29:10|1607|1605.8|1607|1605.8|1607|1605.8|1606.9|1605.7|11
1654619360000|2022-06-07 16:29:20|1607.1|1605.9|1606.6|1605.4|1607.1|1605.9|1606.5|1605.3|17
1654619370000|2022-06-07 16:29:30|1606.5|1605.3|1606.7|1605.5|1606.9|1605.7|1606.5|1605.3|44
1654619380000|2022-06-07 16:29:40|1606.8|1605.6|1606.8|1605.6|1606.9|1605.7|1606.7|1605.5|5
1654619390000|2022-06-07 16:29:50|1606.9|1605.7|1607.2|1606|1607.2|1606|1606.9|1605.7|4
1654619400000|2022-06-07 16:30:00|1607.1|1605.9|1607.4|1606.2|1607.4|1606.2|1607|1605.8|21
1654619410000|2022-06-07 16:30:10|1607.5|1606.3|1607.5|1606.3|1607.7|1606.5|1607.3|1606.1|5
1654619420000|2022-06-07 16:30:20|1607.6|1606.4|1607.4|1606.2|1607.6|1606.4|1607.4|1606.2|13
1654619430000|2022-06-07 16:30:30|1607.1|1605.9|1607.2|1606|1607.2|1606|1607.1|1605.9|4
1654619440000|2022-06-07 16:30:40|1607.4|1606.2|1607.3|1606.1|1607.5|1606.3|1607.3|1606.1|15
1654619450000|2022-06-07 16:30:50|1607.2|1606|1607.2|1606|1607.3|1606.1|1607.2|1606|11
1654619460000|2022-06-07 16:31:00|||||||||8
1654619470000|2022-06-07 16:31:10|1607.4|1606.2|1607.4|1606.2|1607.4|1606.2|1607.4|1606.2|10
1654619480000|2022-06-07 16:31:20|1607.5|1606.3|1607.4|1606.2|1607.6|1606.4|1607.4|1606.2|13
1654619490000|2022-06-07 16:31:30|1607.5|1606.3|1607.4|1606.2|1607.5|1606.3|1607.4|1606.2|28
1654619500000|2022-06-07 16:31:40|1607.5|1606.3|1607.5|1606.3|1607.6|1606.4|1607.5|1606.3|20
1654619510000|2022-06-07 16:31:50|1607.8|1606.6|1607.7|1606.5|1607.8|1606.6|1607.7|1606.5|30
1654619520000|2022-06-07 16:32:00|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|5
1654619530000|2022-06-07 16:32:10|1608.1|1606.9|1608.4|1607.2|1608.4|1607.2|1608.1|1606.9|34
1654619540000|2022-06-07 16:32:20|1608.2|1607|1608.4|1607.2|1608.4|1607.2|1608.2|1607|9
1654619550000|2022-06-07 16:32:30|1608.5|1607.3|1608.7|1607.5|1608.8|1607.6|1608.5|1607.3|38
1654619560000|2022-06-07 16:32:40|1608.6|1607.4|1608.2|1607|1608.6|1607.4|1608|1606.8|32
1654619570000|2022-06-07 16:32:50|1608.1|1606.9|1607.7|1606.5|1608.2|1607|1607.7|1606.5|11
1654619580000|2022-06-07 16:33:00|1607.6|1606.4|1607.3|1606.1|1607.6|1606.4|1607.1|1605.9|36
1654619590000|2022-06-07 16:33:10|1607.4|1606.2|1607.1|1605.9|1607.4|1606.2|1607|1605.8|26
1654619600000|2022-06-07 16:33:20|1607.2|1606|1607|1605.8|1607.2|1606|1606.9|1605.7|27
1654619610000|2022-06-07 16:33:30|1606.9|1605.7|1606.6|1605.4|1606.9|1605.7|1606.5|1605.3|18
1654619620000|2022-06-07 16:33:40|1606.5|1605.3|1605.9|1604.7|1606.5|1605.3|1605.7|1604.5|22
1654619630000|2022-06-07 16:33:50|1606|1604.8|1605.8|1604.6|1606|1604.8|1605.7|1604.5|24
1654619640000|2022-06-07 16:34:00|1605.9|1604.7|1605.9|1604.7|1606.1|1604.9|1605.9|1604.7|8
1654619650000|2022-06-07 16:34:10|1605.8|1604.6|1605.8|1604.6|1605.8|1604.6|1605.8|1604.6|15
1654619660000|2022-06-07 16:34:20|1605.7|1604.5|1605.9|1604.7|1605.9|1604.7|1605.7|1604.5|23
1654619670000|2022-06-07 16:34:30|||||||||4
1654619680000|2022-06-07 16:34:40|1605.7|1604.5|1605.7|1604.5|1605.9|1604.7|1605.6|1604.4|26
1654619690000|2022-06-07 16:34:50|1605.8|1604.6|1605.5|1604.3|1605.8|1604.6|1605.5|1604.3|15
1654619700000|2022-06-07 16:35:00|1605.6|1604.4|1605.7|1604.5|1606|1604.8|1605.6|1604.4|27
1654619710000|2022-06-07 16:35:10|1605.6|1604.4|1605.7|1604.5|1605.8|1604.6|1605.6|1604.4|3
1654619720000|2022-06-07 16:35:20|1605.8|1604.6|1605.7|1604.5|1605.8|1604.6|1605.7|1604.5|5
1654619730000|2022-06-07 16:35:30|1605.9|1604.7|1606.4|1605.2|1606.8|1605.6|1605.9|1604.7|55
1654619740000|2022-06-07 16:35:40|1606.5|1605.3|1606.4|1605.2|1606.9|1605.7|1606.4|1605.2|50
1654619750000|2022-06-07 16:35:50|1606.9|1605.7|1607.1|1605.9|1607.1|1605.9|1606.9|1605.7|10
1654619760000|2022-06-07 16:36:00|1607|1605.8|1606.9|1605.7|1607.4|1606.2|1606.9|1605.7|23
1654619770000|2022-06-07 16:36:10|1607|1605.8|1607.2|1606|1607.4|1606.2|1606.9|1605.7|25
1654619780000|2022-06-07 16:36:20|1607.3|1606.1|1607.4|1606.2|1607.6|1606.4|1607.3|1606.1|20
1654619790000|2022-06-07 16:36:30|1607.5|1606.3|1607.5|1606.3|1607.6|1606.4|1607.3|1606.1|16
1654619800000|2022-06-07 16:36:40|1607.4|1606.2|1607.7|1606.5|1607.7|1606.5|1607.3|1606.1|8
1654619810000|2022-06-07 16:36:50|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|1607.7|1606.5|69
1654619820000|2022-06-07 16:37:00|1607.6|1606.4|1607.7|1606.5|1607.7|1606.5|1607.5|1606.3|22
1654619830000|2022-06-07 16:37:10|1607.8|1606.6|1607.5|1606.3|1607.8|1606.6|1607.5|1606.3|19
1654619840000|2022-06-07 16:37:20|1607.7|1606.5|1607.9|1606.7|1608|1606.8|1607.7|1606.5|21
1654619850000|2022-06-07 16:37:30|1608.1|1606.9|1607.8|1606.6|1608.1|1606.9|1607.7|1606.5|16
1654619860000|2022-06-07 16:37:40|1607.7|1606.5|1606.5|1605.3|1607.8|1606.6|1606.5|1605.3|43
1654619870000|2022-06-07 16:37:50|1606.6|1605.4|1606.8|1605.6|1606.9|1605.7|1606.6|1605.4|90
1654619880000|2022-06-07 16:38:00|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|1606.8|1605.6|16
1654619890000|2022-06-07 16:38:10|1607|1605.8|1606.6|1605.4|1607.1|1605.9|1606.6|1605.4|20
1654619900000|2022-06-07 16:38:20|1606.4|1605.2|1606.3|1605.1|1606.5|1605.3|1606.3|1605.1|7
1654619910000|2022-06-07 16:38:30|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|1606.2|1605|3
1654619920000|2022-06-07 16:38:40|1606.3|1605.1|1606.2|1605|1606.4|1605.2|1606.2|1605|4
1654619930000|2022-06-07 16:38:50|||||||||4
1654619940000|2022-06-07 16:39:00|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|7
1654619950000|2022-06-07 16:39:10|||||||||4
1654619960000|2022-06-07 16:39:20|1606.3|1605.1|1606|1604.8|1606.3|1605.1|1605.9|1604.7|26
1654619970000|2022-06-07 16:39:30|1605.9|1604.7|1606.1|1604.9|1606.2|1605|1605.8|1604.6|12
1654619980000|2022-06-07 16:39:40|1606|1604.8|1606.2|1605|1606.2|1605|1606|1604.8|16
1654619990000|2022-06-07 16:39:50|1606.4|1605.2|1606.3|1605.1|1606.4|1605.2|1606.3|1605.1|5
1654620000000|2022-06-07 16:40:00|1606.5|1605.3|1606.6|1605.4|1606.6|1605.4|1606.5|1605.3|9
1654620010000|2022-06-07 16:40:10|1606.7|1605.5|1606.4|1605.2|1606.7|1605.5|1606.4|1605.2|8
1654620020000|2022-06-07 16:40:20|1606.3|1605.1|1606.5|1605.3|1606.5|1605.3|1606.1|1604.9|14
1654620030000|2022-06-07 16:40:30|1606.3|1605.1|1606.4|1605.2|1606.5|1605.3|1606.3|1605.1|45
1654620040000|2022-06-07 16:40:40|1606.5|1605.3|1606.5|1605.3|1606.6|1605.4|1606.5|1605.3|19
1654620050000|2022-06-07 16:40:50|1606.6|1605.4|1606.5|1605.3|1606.6|1605.4|1606.5|1605.3|0
1654620060000|2022-06-07 16:41:00|1606.3|1605.1|1606.4|1605.2|1606.5|1605.3|1606.3|1605.1|9
1654620070000|2022-06-07 16:41:10|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|1
1654620080000|2022-06-07 16:41:20|1606.4|1605.2|1606.4|1605.2|1606.5|1605.3|1606.4|1605.2|12
1654620090000|2022-06-07 16:41:30|1606.2|1605|1606.2|1605|1606.2|1605|1606|1604.8|6
1654620100000|2022-06-07 16:41:40|1606.1|1604.9|1606.2|1605|1606.2|1605|1605.9|1604.7|25
1654620110000|2022-06-07 16:41:50|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|29
1654620120000|2022-06-07 16:42:00|1606.5|1605.3|1606.7|1605.5|1606.7|1605.5|1606.5|1605.3|21
1654620130000|2022-06-07 16:42:10|1606.8|1605.6|1606.7|1605.5|1606.8|1605.6|1606.6|1605.4|13
1654620140000|2022-06-07 16:42:20|1606.9|1605.7|1607.2|1606|1607.4|1606.2|1606.8|1605.6|26
1654620150000|2022-06-07 16:42:30|1607.1|1605.9|1607.4|1606.2|1607.4|1606.2|1606.9|1605.7|18
1654620160000|2022-06-07 16:42:40|1607.5|1606.3|1607.3|1606.1|1607.5|1606.3|1607.3|1606.1|4
1654620170000|2022-06-07 16:42:50|1607.4|1606.2|1607.2|1606|1607.4|1606.2|1607.2|1606|6
1654620180000|2022-06-07 16:43:00|1607.3|1606.1|1607.4|1606.2|1607.5|1606.3|1607.3|1606.1|6
1654620190000|2022-06-07 16:43:10|1607|1605.8|1606.8|1605.6|1607.1|1605.9|1606.6|1605.4|18
1654620200000|2022-06-07 16:43:20|1606.9|1605.7|1607.1|1605.9|1607.1|1605.9|1606.9|1605.7|10
1654620210000|2022-06-07 16:43:30|1607|1605.8|1607|1605.8|1607|1605.8|1607|1605.8|4
1654620220000|2022-06-07 16:43:40|1607.1|1605.9|1607.1|1605.9|1607.4|1606.2|1607|1605.8|6
1654620230000|2022-06-07 16:43:50|||||||||10
1654620240000|2022-06-07 16:44:00|1607.2|1606|1607.1|1605.9|1607.4|1606.2|1607.1|1605.9|33
1654620250000|2022-06-07 16:44:10|1607.3|1606.1|1607.3|1606.1|1607.5|1606.3|1607.3|1606.1|14
1654620260000|2022-06-07 16:44:20|1607.4|1606.2|1607.4|1606.2|1607.4|1606.2|1607.4|1606.2|6
1654620270000|2022-06-07 16:44:30|1607.3|1606.1|1607.5|1606.3|1607.5|1606.3|1607.3|1606.1|7
1654620280000|2022-06-07 16:44:40|1607.4|1606.2|1607.9|1606.7|1607.9|1606.7|1607.4|1606.2|15
1654620290000|2022-06-07 16:44:50|1607.7|1606.5|1607.5|1606.3|1607.7|1606.5|1607.5|1606.3|11
1654620300000|2022-06-07 16:45:00|1607.4|1606.2|1607.5|1606.3|1607.6|1606.4|1607.4|1606.2|14
1654620310000|2022-06-07 16:45:10|1607.6|1606.4|1607.8|1606.6|1607.9|1606.7|1607.6|1606.4|16
1654620320000|2022-06-07 16:45:20|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|18
1654620330000|2022-06-07 16:45:30|||||||||86
1654620340000|2022-06-07 16:45:40|||||||||11
1654620350000|2022-06-07 16:45:50|||||||||12
1654620360000|2022-06-07 16:46:00|1607.5|1606.3|1607.9|1606.7|1607.9|1606.7|1607.5|1606.3|16
1654620370000|2022-06-07 16:46:10|1607.8|1606.6|1607.9|1606.7|1607.9|1606.7|1607.8|1606.6|10
1654620380000|2022-06-07 16:46:20|1607.8|1606.6|1607.9|1606.7|1607.9|1606.7|1607.8|1606.6|6
1654620390000|2022-06-07 16:46:30|1608|1606.8|1608.1|1606.9|1608.2|1607|1608|1606.8|22
1654620400000|2022-06-07 16:46:40|1608.2|1607|1607.5|1606.3|1608.2|1607|1607.5|1606.3|19
1654620410000|2022-06-07 16:46:50|1607.4|1606.2|1607|1605.8|1607.4|1606.2|1607|1605.8|56
1654620420000|2022-06-07 16:47:00|1607.2|1606|1607.6|1606.4|1607.6|1606.4|1607.2|1606|19
1654620430000|2022-06-07 16:47:10|1607.8|1606.6|1607.6|1606.4|1607.8|1606.6|1607.6|1606.4|12
1654620440000|2022-06-07 16:47:20|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|1607.4|1606.2|7
1654620450000|2022-06-07 16:47:30|1607.6|1606.4|1607.7|1606.5|1607.8|1606.6|1607.6|1606.4|7
1654620460000|2022-06-07 16:47:40|1607.5|1606.3|1607.6|1606.4|1607.7|1606.5|1607.5|1606.3|26
1654620470000|2022-06-07 16:47:50|1607.7|1606.5|1607.8|1606.6|1607.8|1606.6|1607.6|1606.4|5
1654620480000|2022-06-07 16:48:00|1608|1606.8|1607.8|1606.6|1608|1606.8|1607.8|1606.6|25
1654620490000|2022-06-07 16:48:10|1607.2|1606|1607.4|1606.2|1607.4|1606.2|1606.9|1605.7|101
1654620500000|2022-06-07 16:48:20|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|4
1654620510000|2022-06-07 16:48:30|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|7
1654620520000|2022-06-07 16:48:40|1607.4|1606.2|1606.9|1605.7|1607.4|1606.2|1606.8|1605.6|57
1654620530000|2022-06-07 16:48:50|1606.8|1605.6|1606.9|1605.7|1606.9|1605.7|1606.7|1605.5|12
1654620540000|2022-06-07 16:49:00|1606.8|1605.6|1606.8|1605.6|1606.9|1605.7|1606.8|1605.6|4
1654620550000|2022-06-07 16:49:10|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|20
1654620560000|2022-06-07 16:49:20|1606.5|1605.3|1606.2|1605|1606.6|1605.4|1606.2|1605|49
1654620570000|2022-06-07 16:49:30|1606.3|1605.1|1606.3|1605.1|1606.3|1605.1|1606.1|1604.9|8
1654620580000|2022-06-07 16:49:40|1606.2|1605|1606|1604.8|1606.2|1605|1605.6|1604.4|15
1654620590000|2022-06-07 16:49:50|1606.2|1605|1606.2|1605|1606.2|1605|1606.2|1605|5
1654620600000|2022-06-07 16:50:00|||||||||7
1654620610000|2022-06-07 16:50:10|1606.5|1605.3|1606.8|1605.6|1606.8|1605.6|1606.5|1605.3|15
1654620620000|2022-06-07 16:50:20|1606.5|1605.3|1606.6|1605.4|1606.7|1605.5|1606.5|1605.3|13
1654620630000|2022-06-07 16:50:30|1606.8|1605.6|1606.9|1605.7|1606.9|1605.7|1606.8|1605.6|6
1654620640000|2022-06-07 16:50:40|1607|1605.8|1607.2|1606|1607.2|1606|1607|1605.8|16
1654620650000|2022-06-07 16:50:50|||||||||7
1654620660000|2022-06-07 16:51:00|1607.3|1606.1|1607.8|1606.6|1607.8|1606.6|1607.3|1606.1|10
1654620670000|2022-06-07 16:51:10|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|10
1654620680000|2022-06-07 16:51:20|||||||||26
1654620690000|2022-06-07 16:51:30|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|29
1654620700000|2022-06-07 16:51:40|1607.4|1606.2|1607.4|1606.2|1607.5|1606.3|1607.4|1606.2|4
1654620710000|2022-06-07 16:51:50|1607.5|1606.3|1607.7|1606.5|1607.7|1606.5|1607.4|1606.2|23
1654620720000|2022-06-07 16:52:00|1608|1606.8|1607.7|1606.5|1608|1606.8|1607.7|1606.5|46
1654620730000|2022-06-07 16:52:10|1607.6|1606.4|1607.6|1606.4|1607.7|1606.5|1607.6|1606.4|14
1654620740000|2022-06-07 16:52:20|1607.5|1606.3|1607.6|1606.4|1607.6|1606.4|1607.5|1606.3|14
1654620750000|2022-06-07 16:52:30|||||||||19
1654620760000|2022-06-07 16:52:40|1607.5|1606.3|1607.4|1606.2|1607.6|1606.4|1607.4|1606.2|26
1654620770000|2022-06-07 16:52:50|1607.5|1606.3|1607.4|1606.2|1607.6|1606.4|1607.4|1606.2|13
1654620780000|2022-06-07 16:53:00|1607.6|1606.4|1607.7|1606.5|1607.8|1606.6|1607.6|1606.4|16
1654620790000|2022-06-07 16:53:10|1607.8|1606.6|1607.7|1606.5|1608.1|1606.9|1607.7|1606.5|67
1654620800000|2022-06-07 16:53:20|1607.6|1606.4|1607.5|1606.3|1607.6|1606.4|1607.5|1606.3|8
1654620810000|2022-06-07 16:53:30|||||||||4
1654620820000|2022-06-07 16:53:40|1607.2|1606|1607.3|1606.1|1607.4|1606.2|1607.1|1605.9|19
1654620830000|2022-06-07 16:53:50|1607.4|1606.2|1607.3|1606.1|1607.4|1606.2|1607.3|1606.1|3
1654620840000|2022-06-07 16:54:00|1607.1|1605.9|1606.8|1605.6|1607.1|1605.9|1606.8|1605.6|28
1654620850000|2022-06-07 16:54:10|1606.9|1605.7|1606.7|1605.5|1606.9|1605.7|1606.7|1605.5|6
1654620860000|2022-06-07 16:54:20|1606.8|1605.6|1606.7|1605.5|1606.8|1605.6|1606.7|1605.5|9
1654620870000|2022-06-07 16:54:30|1606.9|1605.7|1606.5|1605.3|1606.9|1605.7|1606.5|1605.3|23
1654620880000|2022-06-07 16:54:40|1606.6|1605.4|1606.3|1605.1|1606.7|1605.5|1606.3|1605.1|44
1654620890000|2022-06-07 16:54:50|1606.4|1605.2|1606.6|1605.4|1606.6|1605.4|1606.4|1605.2|18
1654620900000|2022-06-07 16:55:00|1606.7|1605.5|1607.2|1606|1607.3|1606.1|1606.5|1605.3|35
1654620910000|2022-06-07 16:55:10|1607.3|1606.1|1607.1|1605.9|1607.3|1606.1|1607.1|1605.9|8
1654620920000|2022-06-07 16:55:20|1607.3|1606.1|1607.3|1606.1|1607.4|1606.2|1607.2|1606|16
1654620930000|2022-06-07 16:55:30|1607.2|1606|1607.6|1606.4|1607.6|1606.4|1607.2|1606|31
1654620940000|2022-06-07 16:55:40|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|8
1654620950000|2022-06-07 16:55:50|1608|1606.8|1607.8|1606.6|1608|1606.8|1607.8|1606.6|12
1654620960000|2022-06-07 16:56:00|1608|1606.8|1608.2|1607|1608.2|1607|1608|1606.8|4
1654620970000|2022-06-07 16:56:10|||||||||9
1654620980000|2022-06-07 16:56:20|1608|1606.8|1608.2|1607|1608.2|1607|1608|1606.8|5
1654620990000|2022-06-07 16:56:30|1608.1|1606.9|1608.2|1607|1608.2|1607|1608.1|1606.9|10
1654621000000|2022-06-07 16:56:40|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|1608.2|1607|10
1654621010000|2022-06-07 16:56:50|1608.4|1607.2|1608.5|1607.3|1608.5|1607.3|1608.3|1607.1|3
1654621020000|2022-06-07 16:57:00|1608.3|1607.1|1608.2|1607|1608.3|1607.1|1608.1|1606.9|33
1654621030000|2022-06-07 16:57:10|1608.1|1606.9|1608.1|1606.9|1608.2|1607|1608.1|1606.9|3
1654621040000|2022-06-07 16:57:20|1608.2|1607|1608.5|1607.3|1608.5|1607.3|1608.2|1607|11
1654621050000|2022-06-07 16:57:30|||||||||30
1654621060000|2022-06-07 16:57:40|||||||||5
1654621070000|2022-06-07 16:57:50|1608.4|1607.2|1608.2|1607|1608.4|1607.2|1608.2|1607|11
1654621080000|2022-06-07 16:58:00|1608.3|1607.1|1608.3|1607.1|1608.5|1607.3|1608.2|1607|7
1654621090000|2022-06-07 16:58:10|1608.2|1607|1608.3|1607.1|1608.4|1607.2|1608.2|1607|6
1654621100000|2022-06-07 16:58:20|1608.2|1607|1608.1|1606.9|1608.3|1607.1|1608.1|1606.9|13
1654621110000|2022-06-07 16:58:30|1608|1606.8|1608|1606.8|1608|1606.8|1608|1606.8|10
1654621120000|2022-06-07 16:58:40|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|1608|1606.8|11
1654621130000|2022-06-07 16:58:50|1608|1606.8|1607.8|1606.6|1608|1606.8|1607.8|1606.6|8
1654621140000|2022-06-07 16:59:00|||||||||9
1654621150000|2022-06-07 16:59:10|1607.7|1606.5|1607.6|1606.4|1607.7|1606.5|1607.6|1606.4|18
1654621160000|2022-06-07 16:59:20|1607.7|1606.5|1607.8|1606.6|1607.9|1606.7|1607.7|1606.5|13
1654621170000|2022-06-07 16:59:30|1607.9|1606.7|1607.9|1606.7|1608|1606.8|1607.8|1606.6|6
1654621180000|2022-06-07 16:59:40|1608|1606.8|1608|1606.8|1608|1606.8|1608|1606.8|5
1654621190000|2022-06-07 16:59:50|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|5
1654621200000|2022-06-07 17:00:00|1608.2|1607|1608.2|1607|1608.2|1607|1607.9|1606.7|17
1654621210000|2022-06-07 17:00:10|1608.1|1606.9|1608.1|1606.9|1608.2|1607|1608.1|1606.9|26
1654621220000|2022-06-07 17:00:20|1607.9|1606.7|1607.9|1606.7|1608|1606.8|1607.8|1606.6|39
1654621230000|2022-06-07 17:00:30|1607.8|1606.6|1608|1606.8|1608|1606.8|1607.7|1606.5|10
1654621240000|2022-06-07 17:00:40|1607.9|1606.7|1607.8|1606.6|1608|1606.8|1607.7|1606.5|10
1654621250000|2022-06-07 17:00:50|1608|1606.8|1608.1|1606.9|1608.1|1606.9|1607.9|1606.7|25
1654621260000|2022-06-07 17:01:00|1608|1606.8|1608.1|1606.9|1608.2|1607|1608|1606.8|9
1654621270000|2022-06-07 17:01:10|1608.2|1607|1608.1|1606.9|1608.2|1607|1608|1606.8|24
1654621280000|2022-06-07 17:01:20|1608.2|1607|1608.2|1607|1608.2|1607|1608.2|1607|15
1654621290000|2022-06-07 17:01:30|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|1608.2|1607|6
1654621300000|2022-06-07 17:01:40|1608.2|1607|1608.2|1607|1608.2|1607|1608|1606.8|14
1654621310000|2022-06-07 17:01:50|||||||||7
1654621320000|2022-06-07 17:02:00|1608|1606.8|1608|1606.8|1608|1606.8|1608|1606.8|8
1654621330000|2022-06-07 17:02:10|1608.1|1606.9|1608.1|1606.9|1608.2|1607|1608|1606.8|7
1654621340000|2022-06-07 17:02:20|||||||||6
1654621350000|2022-06-07 17:02:30|1608.2|1607|1608|1606.8|1608.2|1607|1608|1606.8|20
1654621360000|2022-06-07 17:02:40|1608.1|1606.9|1607.9|1606.7|1608.2|1607|1607.9|1606.7|24
1654621370000|2022-06-07 17:02:50|1608|1606.8|1607.8|1606.6|1608|1606.8|1607.8|1606.6|16
1654621380000|2022-06-07 17:03:00|1608|1606.8|1608|1606.8|1608.1|1606.9|1607.8|1606.6|22
1654621390000|2022-06-07 17:03:10|||||||||8
1654621400000|2022-06-07 17:03:20|1608.3|1607.1|1608.5|1607.3|1608.5|1607.3|1608.3|1607.1|10
1654621410000|2022-06-07 17:03:30|||||||||6
1654621420000|2022-06-07 17:03:40|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|8
1654621430000|2022-06-07 17:03:50|||||||||3
1654621440000|2022-06-07 17:04:00|1608.4|1607.2|1608.3|1607.1|1608.7|1607.5|1608.2|1607|31
1654621450000|2022-06-07 17:04:10|1608.5|1607.3|1608.2|1607|1608.5|1607.3|1608.1|1606.9|22
1654621460000|2022-06-07 17:04:20|1608|1606.8|1607.3|1606.1|1608|1606.8|1607.3|1606.1|12
1654621470000|2022-06-07 17:04:30|1607.4|1606.2|1607.5|1606.3|1607.5|1606.3|1607.4|1606.2|22
1654621480000|2022-06-07 17:04:40|1607.4|1606.2|1606.8|1605.6|1607.4|1606.2|1606.8|1605.6|59
1654621490000|2022-06-07 17:04:50|1606.9|1605.7|1606.8|1605.6|1606.9|1605.7|1606.8|1605.6|6
1654621500000|2022-06-07 17:05:00|1606.7|1605.5|1607.9|1606.7|1607.9|1606.7|1606.7|1605.5|29
1654621510000|2022-06-07 17:05:10|1608|1606.8|1607.1|1605.9|1608|1606.8|1607.1|1605.9|21
1654621520000|2022-06-07 17:05:20|1607.2|1606|1607.3|1606.1|1607.4|1606.2|1607.2|1606|14
1654621530000|2022-06-07 17:05:30|1607.4|1606.2|1607.2|1606|1607.4|1606.2|1607.2|1606|13
1654621540000|2022-06-07 17:05:40|1607.3|1606.1|1607.2|1606|1607.3|1606.1|1607.2|1606|3
1654621550000|2022-06-07 17:05:50|1607.3|1606.1|1607.5|1606.3|1607.5|1606.3|1607.3|1606.1|5
1654621560000|2022-06-07 17:06:00|1607.4|1606.2|1607.7|1606.5|1607.7|1606.5|1607.4|1606.2|31
1654621570000|2022-06-07 17:06:10|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|6
1654621580000|2022-06-07 17:06:20|||||||||4
1654621590000|2022-06-07 17:06:30|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|0
1654621600000|2022-06-07 17:06:40|1607.9|1606.7|1608.1|1606.9|1608.1|1606.9|1607.9|1606.7|13
1654621610000|2022-06-07 17:06:50|1608.2|1607|1608.1|1606.9|1608.2|1607|1608.1|1606.9|15
1654621620000|2022-06-07 17:07:00|1608.2|1607|1608.1|1606.9|1608.2|1607|1608.1|1606.9|11
1654621630000|2022-06-07 17:07:10|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|8
1654621640000|2022-06-07 17:07:20|1607.9|1606.7|1607.6|1606.4|1608|1606.8|1607.6|1606.4|13
1654621650000|2022-06-07 17:07:30|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|1607.6|1606.4|14
1654621660000|2022-06-07 17:07:40|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|8
1654621670000|2022-06-07 17:07:50|1607.4|1606.2|1607.3|1606.1|1607.5|1606.3|1607.2|1606|61
1654621680000|2022-06-07 17:08:00|1607.4|1606.2|1607.6|1606.4|1607.7|1606.5|1607.4|1606.2|7
1654621690000|2022-06-07 17:08:10|1607.7|1606.5|1607.8|1606.6|1607.9|1606.7|1607.7|1606.5|20
1654621700000|2022-06-07 17:08:20|1608|1606.8|1607.7|1606.5|1608|1606.8|1607.7|1606.5|6
1654621710000|2022-06-07 17:08:30|1607.8|1606.6|1607.8|1606.6|1607.9|1606.7|1607.7|1606.5|1
1654621720000|2022-06-07 17:08:40|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|19
1654621730000|2022-06-07 17:08:50|1607.9|1606.7|1607.8|1606.6|1608|1606.8|1607.8|1606.6|5
1654621740000|2022-06-07 17:09:00|1607.9|1606.7|1607.8|1606.6|1607.9|1606.7|1607.7|1606.5|6
1654621750000|2022-06-07 17:09:10|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|4
1654621760000|2022-06-07 17:09:20|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|5
1654621770000|2022-06-07 17:09:30|1607.9|1606.7|1608|1606.8|1608|1606.8|1607.9|1606.7|16
1654621780000|2022-06-07 17:09:40|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|5
1654621790000|2022-06-07 17:09:50|1608.2|1607|1608.1|1606.9|1608.2|1607|1608.1|1606.9|19
1654621800000|2022-06-07 17:10:00|1608.5|1607.3|1609.1|1607.9|1609.1|1607.9|1608.5|1607.3|27
1654621810000|2022-06-07 17:10:10|1609|1607.8|1609.2|1608|1609.4|1608.2|1608.8|1607.6|31
1654621820000|2022-06-07 17:10:20|1609.3|1608.1|1609.4|1608.2|1609.5|1608.3|1609.2|1608|26
1654621830000|2022-06-07 17:10:30|1609.5|1608.3|1609.1|1607.9|1609.5|1608.3|1609.1|1607.9|24
1654621840000|2022-06-07 17:10:40|||||||||11
1654621850000|2022-06-07 17:10:50|1609.2|1608|1609.2|1608|1609.2|1608|1609.1|1607.9|4
1654621860000|2022-06-07 17:11:00|1609.3|1608.1|1609.2|1608|1609.3|1608.1|1609.1|1607.9|14
1654621870000|2022-06-07 17:11:10|1609.4|1608.2|1609.5|1608.3|1609.5|1608.3|1609.4|1608.2|9
1654621880000|2022-06-07 17:11:20|1609.6|1608.4|1609.6|1608.4|1609.7|1608.5|1609.6|1608.4|51
1654621890000|2022-06-07 17:11:30|1609.5|1608.3|1609.5|1608.3|1609.6|1608.4|1609.5|1608.3|14
1654621900000|2022-06-07 17:11:40|1609.4|1608.2|1609.2|1608|1609.5|1608.3|1609.2|1608|11
1654621910000|2022-06-07 17:11:50|1609.3|1608.1|1609.2|1608|1609.4|1608.2|1609.1|1607.9|14
1654621920000|2022-06-07 17:12:00|||||||||1
1654621930000|2022-06-07 17:12:10|1609.3|1608.1|1609.1|1607.9|1609.3|1608.1|1609.1|1607.9|21
1654621940000|2022-06-07 17:12:20|1609.2|1608|1609.3|1608.1|1609.3|1608.1|1609.2|1608|8
1654621950000|2022-06-07 17:12:30|1609.4|1608.2|1609.1|1607.9|1609.4|1608.2|1609.1|1607.9|9
1654621960000|2022-06-07 17:12:40|1609.2|1608|1609.1|1607.9|1609.2|1608|1609.1|1607.9|3
1654621970000|2022-06-07 17:12:50|1609|1607.8|1609.1|1607.9|1609.1|1607.9|1609|1607.8|22
1654621980000|2022-06-07 17:13:00|1609.2|1608|1609.1|1607.9|1609.2|1608|1609.1|1607.9|11
1654621990000|2022-06-07 17:13:10|1609|1607.8|1608.9|1607.7|1609|1607.8|1608.9|1607.7|10
1654622000000|2022-06-07 17:13:20|1608.8|1607.6|1608.9|1607.7|1609|1607.8|1608.8|1607.6|13
1654622010000|2022-06-07 17:13:30|1608.8|1607.6|1608.7|1607.5|1609|1607.8|1608.7|1607.5|15
1654622020000|2022-06-07 17:13:40|1608.5|1607.3|1608.5|1607.3|1608.5|1607.3|1608.4|1607.2|31
1654622030000|2022-06-07 17:13:50|1608.4|1607.2|1608.4|1607.2|1608.4|1607.2|1608.4|1607.2|8
1654622040000|2022-06-07 17:14:00|1608.2|1607|1608.1|1606.9|1608.2|1607|1608|1606.8|15
1654622050000|2022-06-07 17:14:10|1608.2|1607|1608.2|1607|1608.5|1607.3|1608.2|1607|8
1654622060000|2022-06-07 17:14:20|1607.1|1605.9|1607.4|1606.2|1607.4|1606.2|1607.1|1605.9|18
1654622070000|2022-06-07 17:14:30|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|6
1654622080000|2022-06-07 17:14:40|1607.5|1606.3|1607.2|1606|1607.5|1606.3|1607.2|1606|20
1654622090000|2022-06-07 17:14:50|1607.1|1605.9|1607.4|1606.2|1607.4|1606.2|1607.1|1605.9|17
1654622100000|2022-06-07 17:15:00|1607.6|1606.4|1607.8|1606.6|1607.8|1606.6|1607.6|1606.4|22
1654622110000|2022-06-07 17:15:10|1607.9|1606.7|1607.7|1606.5|1607.9|1606.7|1607.7|1606.5|10
1654622120000|2022-06-07 17:15:20|1607.5|1606.3|1607.4|1606.2|1607.5|1606.3|1607.4|1606.2|14
1654622130000|2022-06-07 17:15:30|1607.6|1606.4|1607.5|1606.3|1607.6|1606.4|1607.4|1606.2|25
1654622140000|2022-06-07 17:15:40|1607.6|1606.4|1607.4|1606.2|1607.6|1606.4|1607.4|1606.2|10
1654622150000|2022-06-07 17:15:50|1607.3|1606.1|1607.1|1605.9|1607.3|1606.1|1607.1|1605.9|9
1654622160000|2022-06-07 17:16:00|1607|1605.8|1607.4|1606.2|1607.4|1606.2|1607|1605.8|17
1654622170000|2022-06-07 17:16:10|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|4
1654622180000|2022-06-07 17:16:20|1607.2|1606|1607.4|1606.2|1607.4|1606.2|1607.2|1606|26
1654622190000|2022-06-07 17:16:30|1607.3|1606.1|1607.8|1606.6|1607.8|1606.6|1607.3|1606.1|27
1654622200000|2022-06-07 17:16:40|1607.9|1606.7|1607.6|1606.4|1607.9|1606.7|1607.6|1606.4|11
1654622210000|2022-06-07 17:16:50|1607.5|1606.3|1607.3|1606.1|1607.5|1606.3|1607.3|1606.1|19
1654622220000|2022-06-07 17:17:00|1607.4|1606.2|1607.8|1606.6|1608.1|1606.9|1607.4|1606.2|46
1654622230000|2022-06-07 17:17:10|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|12
1654622240000|2022-06-07 17:17:20|1607.7|1606.5|1607.7|1606.5|1607.8|1606.6|1607.6|1606.4|10
1654622250000|2022-06-07 17:17:30|1607.8|1606.6|1607.8|1606.6|1607.9|1606.7|1607.7|1606.5|39
1654622260000|2022-06-07 17:17:40|1607.9|1606.7|1607.7|1606.5|1607.9|1606.7|1607.7|1606.5|6
1654622270000|2022-06-07 17:17:50|1607.8|1606.6|1607.4|1606.2|1607.8|1606.6|1607.4|1606.2|16
1654622280000|2022-06-07 17:18:00|1607.5|1606.3|1607.7|1606.5|1607.7|1606.5|1607.4|1606.2|23
1654622290000|2022-06-07 17:18:10|||||||||13
1654622300000|2022-06-07 17:18:20|1607.8|1606.6|1607.7|1606.5|1607.8|1606.6|1607.7|1606.5|48
1654622310000|2022-06-07 17:18:30|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|13
1654622320000|2022-06-07 17:18:40|1607.9|1606.7|1607.8|1606.6|1607.9|1606.7|1607.8|1606.6|5
1654622330000|2022-06-07 17:18:50|1607.9|1606.7|1607.8|1606.6|1607.9|1606.7|1607.8|1606.6|12
1654622340000|2022-06-07 17:19:00|1607.9|1606.7|1607.6|1606.4|1607.9|1606.7|1607.6|1606.4|13
1654622350000|2022-06-07 17:19:10|||||||||4
1654622360000|2022-06-07 17:19:20|1607.8|1606.6|1607.4|1606.2|1608.2|1607|1607.4|1606.2|44
1654622370000|2022-06-07 17:19:30|1607.2|1606|1606.7|1605.5|1607.2|1606|1606.7|1605.5|36
1654622380000|2022-06-07 17:19:40|1606.8|1605.6|1607|1605.8|1607|1605.8|1606.8|1605.6|28
1654622390000|2022-06-07 17:19:50|1606.9|1605.7|1606.2|1605|1607|1605.8|1606|1604.8|36
1654622400000|2022-06-07 17:20:00|1606.5|1605.3|1606.6|1605.4|1606.7|1605.5|1606.5|1605.3|67
1654622410000|2022-06-07 17:20:10|1606.7|1605.5|1606.8|1605.6|1607|1605.8|1606.5|1605.3|19
1654622420000|2022-06-07 17:20:20|1606.7|1605.5|1606.8|1605.6|1607|1605.8|1606.7|1605.5|10
1654622430000|2022-06-07 17:20:30|1606.9|1605.7|1607.3|1606.1|1607.3|1606.1|1606.9|1605.7|24
1654622440000|2022-06-07 17:20:40|1607.2|1606|1607|1605.8|1607.2|1606|1606.9|1605.7|28
1654622450000|2022-06-07 17:20:50|1607.1|1605.9|1606.8|1605.6|1607.1|1605.9|1606.8|1605.6|26
1654622460000|2022-06-07 17:21:00|1606.9|1605.7|1607.3|1606.1|1607.3|1606.1|1606.9|1605.7|21
1654622470000|2022-06-07 17:21:10|1607.4|1606.2|1607.3|1606.1|1607.4|1606.2|1607.3|1606.1|10
1654622480000|2022-06-07 17:21:20|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|6
1654622490000|2022-06-07 17:21:30|1607.2|1606|1606.6|1605.4|1607.4|1606.2|1606.6|1605.4|52
1654622500000|2022-06-07 17:21:40|1606.4|1605.2|1606.5|1605.3|1606.6|1605.4|1606.4|1605.2|12
1654622510000|2022-06-07 17:21:50|1606.6|1605.4|1606.4|1605.2|1606.7|1605.5|1606.2|1605|9
1654622520000|2022-06-07 17:22:00|1606.6|1605.4|1606.3|1605.1|1606.6|1605.4|1606.3|1605.1|14
1654622530000|2022-06-07 17:22:10|1606.4|1605.2|1606.2|1605|1606.4|1605.2|1606.2|1605|10
1654622540000|2022-06-07 17:22:20|1606.5|1605.3|1606.8|1605.6|1606.8|1605.6|1606.5|1605.3|6
1654622550000|2022-06-07 17:22:30|1606.7|1605.5|1606.6|1605.4|1606.8|1605.6|1606.6|1605.4|21
1654622560000|2022-06-07 17:22:40|||||||||6
1654622570000|2022-06-07 17:22:50|1606.3|1605.1|1606.2|1605|1606.3|1605.1|1606.1|1604.9|14
1654622580000|2022-06-07 17:23:00|1606.4|1605.2|1606.2|1605|1606.4|1605.2|1606.2|1605|23
1654622590000|2022-06-07 17:23:10|1606.1|1604.9|1606.5|1605.3|1606.5|1605.3|1606.1|1604.9|5
1654622600000|2022-06-07 17:23:20|1606.3|1605.1|1606.3|1605.1|1606.3|1605.1|1606.2|1605|9
1654622610000|2022-06-07 17:23:30|1606.4|1605.2|1606.2|1605|1606.4|1605.2|1606.2|1605|14
1654622620000|2022-06-07 17:23:40|1606.3|1605.1|1606.2|1605|1606.5|1605.3|1606.2|1605|11
1654622630000|2022-06-07 17:23:50|1606.3|1605.1|1606.4|1605.2|1606.5|1605.3|1606.2|1605|8
1654622640000|2022-06-07 17:24:00|1606.7|1605.5|1606.6|1605.4|1606.7|1605.5|1606.6|1605.4|30
1654622650000|2022-06-07 17:24:10|1606.7|1605.5|1606.6|1605.4|1606.7|1605.5|1606.6|1605.4|18
1654622660000|2022-06-07 17:24:20|1606.5|1605.3|1606.6|1605.4|1606.7|1605.5|1606.4|1605.2|26
1654622670000|2022-06-07 17:24:30|1606.5|1605.3|1606.1|1604.9|1606.5|1605.3|1606.1|1604.9|57
1654622680000|2022-06-07 17:24:40|1606.3|1605.1|1606.1|1604.9|1606.3|1605.1|1606.1|1604.9|17
1654622690000|2022-06-07 17:24:50|1606|1604.8|1605.9|1604.7|1606|1604.8|1605.8|1604.6|61
1654622700000|2022-06-07 17:25:00|1606|1604.8|1606.4|1605.2|1606.4|1605.2|1606|1604.8|17
1654622710000|2022-06-07 17:25:10|1606.6|1605.4|1606.4|1605.2|1606.6|1605.4|1606.3|1605.1|10
1654622720000|2022-06-07 17:25:20|1606.5|1605.3|1606.8|1605.6|1606.8|1605.6|1606.5|1605.3|4
1654622730000|2022-06-07 17:25:30|1606.9|1605.7|1607.1|1605.9|1607.2|1606|1606.8|1605.6|11
1654622740000|2022-06-07 17:25:40|1607.2|1606|1607|1605.8|1607.2|1606|1607|1605.8|9
1654622750000|2022-06-07 17:25:50|||||||||9
1654622760000|2022-06-07 17:26:00|1607.1|1605.9|1606.7|1605.5|1607.1|1605.9|1606.6|1605.4|68
1654622770000|2022-06-07 17:26:10|1606.9|1605.7|1606.6|1605.4|1606.9|1605.7|1606.5|1605.3|39
1654622780000|2022-06-07 17:26:20|1606.5|1605.3|1606.4|1605.2|1606.5|1605.3|1606.3|1605.1|44
1654622790000|2022-06-07 17:26:30|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|1606.4|1605.2|26
1654622800000|2022-06-07 17:26:40|1606.4|1605.2|1606|1604.8|1606.4|1605.2|1606|1604.8|30
1654622810000|2022-06-07 17:26:50|1606.1|1604.9|1606|1604.8|1606.1|1604.9|1605.9|1604.7|10
1654622820000|2022-06-07 17:27:00|1606.3|1605.1|1606.2|1605|1606.3|1605.1|1606.1|1604.9|35
1654622830000|2022-06-07 17:27:10|1606.1|1604.9|1606.2|1605|1606.2|1605|1606|1604.8|41
1654622840000|2022-06-07 17:27:20|||||||||14
1654622850000|2022-06-07 17:27:30|1606.1|1604.9|1606|1604.8|1606.3|1605.1|1605.9|1604.7|34
1654622860000|2022-06-07 17:27:40|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|8
1654622870000|2022-06-07 17:27:50|||||||||17
1654622880000|2022-06-07 17:28:00|1606.2|1605|1606.1|1604.9|1606.2|1605|1606.1|1604.9|10
1654622890000|2022-06-07 17:28:10|1606.2|1605|1606.3|1605.1|1606.3|1605.1|1606.2|1605|7
1654622900000|2022-06-07 17:28:20|||||||||1
1654622910000|2022-06-07 17:28:30|1606.2|1605|1606.2|1605|1606.2|1605|1606.2|1605|22
1654622920000|2022-06-07 17:28:40|1605.8|1604.6|1605.6|1604.4|1606|1604.8|1605.6|1604.4|23
1654622930000|2022-06-07 17:28:50|1605.7|1604.5|1605.7|1604.5|1606|1604.8|1605.7|1604.5|22
1654622940000|2022-06-07 17:29:00|1605.8|1604.6|1605.8|1604.6|1605.8|1604.6|1605.7|1604.5|11
1654622950000|2022-06-07 17:29:10|1605.7|1604.5|1605.4|1604.2|1605.8|1604.6|1605.4|1604.2|54
1654622960000|2022-06-07 17:29:20|1605.2|1604|1605.4|1604.2|1605.6|1604.4|1605.2|1604|24
1654622970000|2022-06-07 17:29:30|1605.5|1604.3|1604.9|1603.7|1605.6|1604.4|1604.8|1603.6|60
1654622980000|2022-06-07 17:29:40|1605|1603.8|1604.4|1603.2|1605|1603.8|1604.4|1603.2|33
1654622990000|2022-06-07 17:29:50|1604.7|1603.5|1604.2|1603|1604.7|1603.5|1604.2|1603|15
1654623000000|2022-06-07 17:30:00|1604.4|1603.2|1604.6|1603.4|1604.9|1603.7|1604.2|1603|62
1654623010000|2022-06-07 17:30:10|1604.7|1603.5|1604.8|1603.6|1604.9|1603.7|1604.7|1603.5|40
1654623020000|2022-06-07 17:30:20|1605|1603.8|1604.8|1603.6|1605|1603.8|1604.8|1603.6|7
1654623030000|2022-06-07 17:30:30|1604.9|1603.7|1605.1|1603.9|1605.1|1603.9|1604.9|1603.7|13
1654623040000|2022-06-07 17:30:40|1604.9|1603.7|1605|1603.8|1605.1|1603.9|1604.9|1603.7|19
1654623050000|2022-06-07 17:30:50|1605.1|1603.9|1604.9|1603.7|1605.1|1603.9|1604.9|1603.7|23
1654623060000|2022-06-07 17:31:00|1605.1|1603.9|1604.9|1603.7|1605.1|1603.9|1604.9|1603.7|28
1654623070000|2022-06-07 17:31:10|1605.1|1603.9|1604.8|1603.6|1605.1|1603.9|1604.8|1603.6|7
1654623080000|2022-06-07 17:31:20|1604.6|1603.4|1604.6|1603.4|1604.6|1603.4|1604.6|1603.4|13
1654623090000|2022-06-07 17:31:30|||||||||18
1654623100000|2022-06-07 17:31:40|1604.7|1603.5|1604.4|1603.2|1604.8|1603.6|1604.4|1603.2|17
1654623110000|2022-06-07 17:31:50|1604.6|1603.4|1604.7|1603.5|1604.7|1603.5|1604.4|1603.2|17
1654623120000|2022-06-07 17:32:00|||||||||17
1654623130000|2022-06-07 17:32:10|1604.8|1603.6|1604.9|1603.7|1605|1603.8|1604.8|1603.6|16
1654623140000|2022-06-07 17:32:20|1604.8|1603.6|1605|1603.8|1605|1603.8|1604.8|1603.6|14
1654623150000|2022-06-07 17:32:30|1605.1|1603.9|1605.1|1603.9|1605.3|1604.1|1605|1603.8|15
1654623160000|2022-06-07 17:32:40|1605.2|1604|1605|1603.8|1605.3|1604.1|1605|1603.8|21
1654623170000|2022-06-07 17:32:50|1605.1|1603.9|1605|1603.8|1605.1|1603.9|1605|1603.8|3
1654623180000|2022-06-07 17:33:00|1605.1|1603.9|1605|1603.8|1605.2|1604|1605|1603.8|18
1654623190000|2022-06-07 17:33:10|1605.1|1603.9|1604.7|1603.5|1605.1|1603.9|1604.7|1603.5|33
1654623200000|2022-06-07 17:33:20|1604.9|1603.7|1604.9|1603.7|1604.9|1603.7|1604.9|1603.7|4
1654623210000|2022-06-07 17:33:30|||||||||10
1654623220000|2022-06-07 17:33:40|1605.2|1604|1604.9|1603.7|1605.2|1604|1604.9|1603.7|18
1654623230000|2022-06-07 17:33:50|1605|1603.8|1604.7|1603.5|1605|1603.8|1604.6|1603.4|34
1654623240000|2022-06-07 17:34:00|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|12
1654623250000|2022-06-07 17:34:10|1604.6|1603.4|1604.5|1603.3|1604.6|1603.4|1604.4|1603.2|15
1654623260000|2022-06-07 17:34:20|1604.4|1603.2|1604.5|1603.3|1604.5|1603.3|1604.4|1603.2|6
1654623270000|2022-06-07 17:34:30|1604.3|1603.1|1604.5|1603.3|1604.5|1603.3|1604.3|1603.1|23
1654623280000|2022-06-07 17:34:40|1604.4|1603.2|1604.3|1603.1|1604.5|1603.3|1604.3|1603.1|10
1654623290000|2022-06-07 17:34:50|1604.1|1602.9|1604.1|1602.9|1604.1|1602.9|1604|1602.8|26
1654623300000|2022-06-07 17:35:00|1604|1602.8|1603.7|1602.5|1604.1|1602.9|1603.7|1602.5|28
1654623310000|2022-06-07 17:35:10|1603.8|1602.6|1603.9|1602.7|1603.9|1602.7|1603.8|1602.6|23
1654623320000|2022-06-07 17:35:20|1604.1|1602.9|1604.2|1603|1604.3|1603.1|1604.1|1602.9|23
1654623330000|2022-06-07 17:35:30|1604.3|1603.1|1604.6|1603.4|1604.8|1603.6|1604.3|1603.1|21
1654623340000|2022-06-07 17:35:40|1604.5|1603.3|1604.8|1603.6|1604.8|1603.6|1604.5|1603.3|48
1654623350000|2022-06-07 17:35:50|||||||||12
1654623360000|2022-06-07 17:36:00|1605.1|1603.9|1605.2|1604|1605.3|1604.1|1605|1603.8|58
1654623370000|2022-06-07 17:36:10|1605|1603.8|1605|1603.8|1605.1|1603.9|1605|1603.8|22
1654623380000|2022-06-07 17:36:20|1604.8|1603.6|1604.8|1603.6|1604.9|1603.7|1604.8|1603.6|6
1654623390000|2022-06-07 17:36:30|1604.9|1603.7|1605.3|1604.1|1605.3|1604.1|1604.9|1603.7|30
1654623400000|2022-06-07 17:36:40|1605.2|1604|1605.4|1604.2|1605.5|1604.3|1605.2|1604|23
1654623410000|2022-06-07 17:36:50|1605.2|1604|1605.2|1604|1605.2|1604|1605.1|1603.9|15
1654623420000|2022-06-07 17:37:00|1605.6|1604.4|1605.5|1604.3|1605.6|1604.4|1605.3|1604.1|42
1654623430000|2022-06-07 17:37:10|1605.6|1604.4|1605.6|1604.4|1605.7|1604.5|1605.4|1604.2|27
1654623440000|2022-06-07 17:37:20|1605.4|1604.2|1605.6|1604.4|1605.6|1604.4|1605.4|1604.2|19
1654623450000|2022-06-07 17:37:30|1605.5|1604.3|1605.5|1604.3|1605.6|1604.4|1605.5|1604.3|27
1654623460000|2022-06-07 17:37:40|1605.6|1604.4|1605.5|1604.3|1605.6|1604.4|1605.5|1604.3|7
1654623470000|2022-06-07 17:37:50|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|1605.5|1604.3|30
1654623480000|2022-06-07 17:38:00|1605.8|1604.6|1606|1604.8|1606.5|1605.3|1605.8|1604.6|79
1654623490000|2022-06-07 17:38:10|||||||||17
1654623500000|2022-06-07 17:38:20|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|8
1654623510000|2022-06-07 17:38:30|1606|1604.8|1605.8|1604.6|1606.1|1604.9|1605.8|1604.6|20
1654623520000|2022-06-07 17:38:40|1605.9|1604.7|1606.1|1604.9|1606.1|1604.9|1605.8|1604.6|3
1654623530000|2022-06-07 17:38:50|1605.9|1604.7|1606.1|1604.9|1606.1|1604.9|1605.8|1604.6|12
1654623540000|2022-06-07 17:39:00|1606.4|1605.2|1606.5|1605.3|1606.5|1605.3|1606.3|1605.1|19
1654623550000|2022-06-07 17:39:10|1606.4|1605.2|1606.4|1605.2|1606.5|1605.3|1606.4|1605.2|25
1654623560000|2022-06-07 17:39:20|1606.3|1605.1|1606.3|1605.1|1606.3|1605.1|1606.3|1605.1|5
1654623570000|2022-06-07 17:39:30|1606.4|1605.2|1606|1604.8|1606.4|1605.2|1606|1604.8|21
1654623580000|2022-06-07 17:39:40|1606.1|1604.9|1606.1|1604.9|1606.3|1605.1|1606.1|1604.9|9
1654623590000|2022-06-07 17:39:50|1606|1604.8|1606|1604.8|1606.1|1604.9|1606|1604.8|11
1654623600000|2022-06-07 17:40:00|1606.1|1604.9|1606|1604.8|1606.1|1604.9|1605.8|1604.6|9
1654623610000|2022-06-07 17:40:10|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|5
1654623620000|2022-06-07 17:40:20|1605.9|1604.7|1605.9|1604.7|1605.9|1604.7|1605.9|1604.7|9
1654623630000|2022-06-07 17:40:30|1606|1604.8|1605.9|1604.7|1606.1|1604.9|1605.9|1604.7|16
1654623640000|2022-06-07 17:40:40|1606|1604.8|1606.1|1604.9|1606.1|1604.9|1606|1604.8|6
1654623650000|2022-06-07 17:40:50|||||||||12
1654623660000|2022-06-07 17:41:00|1606.3|1605.1|1606.6|1605.4|1606.6|1605.4|1606.2|1605|16
1654623670000|2022-06-07 17:41:10|1606.5|1605.3|1606.3|1605.1|1606.5|1605.3|1606.3|1605.1|10
1654623680000|2022-06-07 17:41:20|||||||||5
1654623690000|2022-06-07 17:41:30|1606.4|1605.2|1606.9|1605.7|1606.9|1605.7|1606.4|1605.2|81
1654623700000|2022-06-07 17:41:40|1606.8|1605.6|1606.7|1605.5|1606.8|1605.6|1606.5|1605.3|42
1654623710000|2022-06-07 17:41:50|1606.8|1605.6|1606.7|1605.5|1606.8|1605.6|1606.5|1605.3|13
1654623720000|2022-06-07 17:42:00|||||||||16
1654623730000|2022-06-07 17:42:10|1606.6|1605.4|1606.4|1605.2|1606.6|1605.4|1606.4|1605.2|20
1654623740000|2022-06-07 17:42:20|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|8
1654623750000|2022-06-07 17:42:30|1606.6|1605.4|1606.6|1605.4|1606.6|1605.4|1606.3|1605.1|10
1654623760000|2022-06-07 17:42:40|1606.4|1605.2|1606.5|1605.3|1606.5|1605.3|1606.4|1605.2|4
1654623770000|2022-06-07 17:42:50|1606.3|1605.1|1606.2|1605|1606.3|1605.1|1606.2|1605|19
1654623780000|2022-06-07 17:43:00|1606.3|1605.1|1606.3|1605.1|1606.3|1605.1|1606.3|1605.1|14
1654623790000|2022-06-07 17:43:10|1606.2|1605|1606.1|1604.9|1606.4|1605.2|1606.1|1604.9|15
1654623800000|2022-06-07 17:43:20|1605.9|1604.7|1606.1|1604.9|1606.3|1605.1|1605.9|1604.7|17
1654623810000|2022-06-07 17:43:30|1606.2|1605|1606.1|1604.9|1606.3|1605.1|1606.1|1604.9|19
1654623820000|2022-06-07 17:43:40|1606.2|1605|1606.3|1605.1|1606.4|1605.2|1606.2|1605|28
1654623830000|2022-06-07 17:43:50|1606.2|1605|1606.2|1605|1606.2|1605|1606.2|1605|20
1654623840000|2022-06-07 17:44:00|1606.3|1605.1|1605.9|1604.7|1606.3|1605.1|1605.6|1604.4|38
1654623850000|2022-06-07 17:44:10|||||||||13
1654623860000|2022-06-07 17:44:20|1605.8|1604.6|1605.9|1604.7|1606|1604.8|1605.8|1604.6|7
1654623870000|2022-06-07 17:44:30|1606|1604.8|1606.1|1604.9|1606.1|1604.9|1605.8|1604.6|10
1654623880000|2022-06-07 17:44:40|1606.4|1605.2|1606.5|1605.3|1606.5|1605.3|1606.4|1605.2|12
1654623890000|2022-06-07 17:44:50|1606.4|1605.2|1606.5|1605.3|1606.5|1605.3|1606.4|1605.2|5
1654623900000|2022-06-07 17:45:00|1606.6|1605.4|1606.6|1605.4|1606.6|1605.4|1606.6|1605.4|8
1654623910000|2022-06-07 17:45:10|1606.7|1605.5|1606.6|1605.4|1606.8|1605.6|1606.6|1605.4|25
1654623920000|2022-06-07 17:45:20|1606.5|1605.3|1606.6|1605.4|1606.6|1605.4|1606.5|1605.3|20
1654623930000|2022-06-07 17:45:30|1606.7|1605.5|1606.9|1605.7|1606.9|1605.7|1606.7|1605.5|8
1654623940000|2022-06-07 17:45:40|1607|1605.8|1607.1|1605.9|1607.1|1605.9|1607|1605.8|9
1654623950000|2022-06-07 17:45:50|1606.9|1605.7|1607|1605.8|1607|1605.8|1606.9|1605.7|5
1654623960000|2022-06-07 17:46:00|||||||||7
1654623970000|2022-06-07 17:46:10|1606.9|1605.7|1606.6|1605.4|1606.9|1605.7|1606.6|1605.4|13
1654623980000|2022-06-07 17:46:20|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|62
1654623990000|2022-06-07 17:46:30|1606.7|1605.5|1606.8|1605.6|1606.9|1605.7|1606.7|1605.5|25
1654624000000|2022-06-07 17:46:40|1606.9|1605.7|1606.8|1605.6|1606.9|1605.7|1606.7|1605.5|8
1654624010000|2022-06-07 17:46:50|1606.7|1605.5|1606.6|1605.4|1606.9|1605.7|1606.6|1605.4|6
1654624020000|2022-06-07 17:47:00|1606.7|1605.5|1606.6|1605.4|1606.7|1605.5|1606.6|1605.4|16
1654624030000|2022-06-07 17:47:10|1606.8|1605.6|1607|1605.8|1607|1605.8|1606.8|1605.6|10
1654624040000|2022-06-07 17:47:20|1606.9|1605.7|1606.9|1605.7|1607.2|1606|1606.7|1605.5|23
1654624050000|2022-06-07 17:47:30|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|2
1654624060000|2022-06-07 17:47:40|1606.9|1605.7|1606.8|1605.6|1606.9|1605.7|1606.7|1605.5|64
1654624070000|2022-06-07 17:47:50|1606.5|1605.3|1606.6|1605.4|1606.7|1605.5|1606.5|1605.3|15
1654624080000|2022-06-07 17:48:00|1606.7|1605.5|1606.6|1605.4|1606.9|1605.7|1606.6|1605.4|37
1654624090000|2022-06-07 17:48:10|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|7
1654624100000|2022-06-07 17:48:20|1606.6|1605.4|1606.5|1605.3|1606.6|1605.4|1606.5|1605.3|3
1654624110000|2022-06-07 17:48:30|1606.6|1605.4|1606.6|1605.4|1606.6|1605.4|1606.5|1605.3|21
1654624120000|2022-06-07 17:48:40|1606.5|1605.3|1606.3|1605.1|1606.5|1605.3|1606.3|1605.1|10
1654624130000|2022-06-07 17:48:50|1606.2|1605|1606.2|1605|1606.4|1605.2|1606.2|1605|3
1654624140000|2022-06-07 17:49:00|1606.3|1605.1|1606.1|1604.9|1606.4|1605.2|1606.1|1604.9|14
1654624150000|2022-06-07 17:49:10|1606.3|1605.1|1606.4|1605.2|1606.5|1605.3|1606.3|1605.1|8
1654624160000|2022-06-07 17:49:20|1606.3|1605.1|1606.3|1605.1|1606.3|1605.1|1606.2|1605|13
1654624170000|2022-06-07 17:49:30|1606.2|1605|1606.1|1604.9|1606.2|1605|1606.1|1604.9|24
1654624180000|2022-06-07 17:49:40|1606.3|1605.1|1606.3|1605.1|1606.3|1605.1|1606.2|1605|8
1654624190000|2022-06-07 17:49:50|1606.1|1604.9|1606.2|1605|1606.2|1605|1606|1604.8|27
1654624200000|2022-06-07 17:50:00|1606.3|1605.1|1605.9|1604.7|1606.3|1605.1|1605.9|1604.7|14
1654624210000|2022-06-07 17:50:10|1606|1604.8|1605.9|1604.7|1606.1|1604.9|1605.9|1604.7|5
1654624220000|2022-06-07 17:50:20|1605.6|1604.4|1605.9|1604.7|1605.9|1604.7|1605.5|1604.3|15
1654624230000|2022-06-07 17:50:30|1605.6|1604.4|1605.9|1604.7|1605.9|1604.7|1605.6|1604.4|16
1654624240000|2022-06-07 17:50:40|1606|1604.8|1605.9|1604.7|1606|1604.8|1605.8|1604.6|40
1654624250000|2022-06-07 17:50:50|1606.1|1604.9|1606.3|1605.1|1606.3|1605.1|1606.1|1604.9|13
1654624260000|2022-06-07 17:51:00|1606.5|1605.3|1606.3|1605.1|1606.5|1605.3|1606.3|1605.1|26
1654624270000|2022-06-07 17:51:10|1606.4|1605.2|1606.4|1605.2|1606.5|1605.3|1606.4|1605.2|12
1654624280000|2022-06-07 17:51:20|1606.3|1605.1|1606.3|1605.1|1606.3|1605.1|1606.2|1605|56
1654624290000|2022-06-07 17:51:30|1606.2|1605|1606.3|1605.1|1606.3|1605.1|1606.1|1604.9|4
1654624300000|2022-06-07 17:51:40|1606.2|1605|1606.1|1604.9|1606.3|1605.1|1606|1604.8|7
1654624310000|2022-06-07 17:51:50|1606|1604.8|1606|1604.8|1606.1|1604.9|1606|1604.8|12
1654624320000|2022-06-07 17:52:00|1606.1|1604.9|1605.8|1604.6|1606.1|1604.9|1605.8|1604.6|40
1654624330000|2022-06-07 17:52:10|1605.7|1604.5|1605.6|1604.4|1605.7|1604.5|1605.6|1604.4|15
1654624340000|2022-06-07 17:52:20|1605.5|1604.3|1605.4|1604.2|1605.6|1604.4|1605.4|1604.2|13
1654624350000|2022-06-07 17:52:30|1605.5|1604.3|1605.1|1603.9|1605.5|1604.3|1605.1|1603.9|16
1654624360000|2022-06-07 17:52:40|1605.5|1604.3|1605.6|1604.4|1605.6|1604.4|1605.3|1604.1|11
1654624370000|2022-06-07 17:52:50|1605.5|1604.3|1605.6|1604.4|1605.6|1604.4|1605.3|1604.1|8
1654624380000|2022-06-07 17:53:00|1605.7|1604.5|1605.5|1604.3|1605.8|1604.6|1605.5|1604.3|16
1654624390000|2022-06-07 17:53:10|1605.7|1604.5|1605.3|1604.1|1605.7|1604.5|1605.3|1604.1|9
1654624400000|2022-06-07 17:53:20|1605.4|1604.2|1605.1|1603.9|1605.4|1604.2|1605.1|1603.9|5
1654624410000|2022-06-07 17:53:30|1605.2|1604|1605|1603.8|1605.2|1604|1605|1603.8|9
1654624420000|2022-06-07 17:53:40|1605.1|1603.9|1605.2|1604|1605.2|1604|1605|1603.8|9
1654624430000|2022-06-07 17:53:50|1604.9|1603.7|1605|1603.8|1605.2|1604|1604.9|1603.7|20
1654624440000|2022-06-07 17:54:00|1605.2|1604|1605|1603.8|1605.2|1604|1604.9|1603.7|8
1654624450000|2022-06-07 17:54:10|1604.9|1603.7|1604.9|1603.7|1605|1603.8|1604.9|1603.7|4
1654624460000|2022-06-07 17:54:20|1605|1603.8|1605|1603.8|1605|1603.8|1604.9|1603.7|4
1654624470000|2022-06-07 17:54:30|1605.1|1603.9|1605.1|1603.9|1605.2|1604|1605|1603.8|21
1654624480000|2022-06-07 17:54:40|1605.2|1604|1604.9|1603.7|1605.2|1604|1604.9|1603.7|9
1654624490000|2022-06-07 17:54:50|1605.1|1603.9|1605.2|1604|1605.2|1604|1605|1603.8|5
1654624500000|2022-06-07 17:55:00|1605.1|1603.9|1605.1|1603.9|1605.2|1604|1605.1|1603.9|25
1654624510000|2022-06-07 17:55:10|1605.2|1604|1605.1|1603.9|1605.3|1604.1|1605.1|1603.9|42
1654624520000|2022-06-07 17:55:20|1605.2|1604|1604.9|1603.7|1605.2|1604|1604.9|1603.7|38
1654624530000|2022-06-07 17:55:30|1605.2|1604|1605.2|1604|1605.2|1604|1604.9|1603.7|40
1654624540000|2022-06-07 17:55:40|1605.1|1603.9|1605.1|1603.9|1605.2|1604|1605.1|1603.9|2
1654624550000|2022-06-07 17:55:50|1605.2|1604|1604.9|1603.7|1605.2|1604|1604.9|1603.7|25
1654624560000|2022-06-07 17:56:00|1605.1|1603.9|1605.1|1603.9|1605.1|1603.9|1605.1|1603.9|18
1654624570000|2022-06-07 17:56:10|1605|1603.8|1605.2|1604|1605.2|1604|1605|1603.8|13
1654624580000|2022-06-07 17:56:20|1605|1603.8|1605.1|1603.9|1605.1|1603.9|1605|1603.8|25
1654624590000|2022-06-07 17:56:30|1605.2|1604|1605.1|1603.9|1605.2|1604|1605.1|1603.9|17
1654624600000|2022-06-07 17:56:40|||||||||3
1654624610000|2022-06-07 17:56:50|1605.2|1604|1605.2|1604|1605.2|1604|1605.1|1603.9|10
1654624620000|2022-06-07 17:57:00|1605.1|1603.9|1604.9|1603.7|1605.3|1604.1|1604.9|1603.7|21
1654624630000|2022-06-07 17:57:10|1605|1603.8|1605|1603.8|1605|1603.8|1605|1603.8|8
1654624640000|2022-06-07 17:57:20|1605.1|1603.9|1604.8|1603.6|1605.1|1603.9|1604.7|1603.5|50
1654624650000|2022-06-07 17:57:30|1604.9|1603.7|1604.7|1603.5|1604.9|1603.7|1604.7|1603.5|14
1654624660000|2022-06-07 17:57:40|1604.8|1603.6|1604.7|1603.5|1604.8|1603.6|1604.7|1603.5|11
1654624670000|2022-06-07 17:57:50|1604.8|1603.6|1604.8|1603.6|1605.1|1603.9|1604.8|1603.6|37
1654624680000|2022-06-07 17:58:00|1604.7|1603.5|1604.5|1603.3|1604.8|1603.6|1604.5|1603.3|35
1654624690000|2022-06-07 17:58:10|1604.6|1603.4|1604.9|1603.7|1605|1603.8|1604.5|1603.3|15
1654624700000|2022-06-07 17:58:20|1604.8|1603.6|1604.7|1603.5|1604.8|1603.6|1604.5|1603.3|23
1654624710000|2022-06-07 17:58:30|1604.6|1603.4|1604.6|1603.4|1604.6|1603.4|1604.5|1603.3|11
1654624720000|2022-06-07 17:58:40|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|6
1654624730000|2022-06-07 17:58:50|1604.6|1603.4|1604.6|1603.4|1604.6|1603.4|1604.6|1603.4|9
1654624740000|2022-06-07 17:59:00|1604.7|1603.5|1604.6|1603.4|1604.7|1603.5|1604.6|1603.4|22
1654624750000|2022-06-07 17:59:10|||||||||6
1654624760000|2022-06-07 17:59:20|1604.5|1603.3|1604.7|1603.5|1604.7|1603.5|1604.5|1603.3|6
1654624770000|2022-06-07 17:59:30|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|1604.7|1603.5|11
1654624780000|2022-06-07 17:59:40|1604.7|1603.5|1605|1603.8|1605|1603.8|1604.7|1603.5|21
1654624790000|2022-06-07 17:59:50|1605.2|1604|1605|1603.8|1605.2|1604|1605|1603.8|8
1654624800000|2022-06-07 18:00:00|1605.1|1603.9|1605.5|1604.3|1605.8|1604.6|1605|1603.8|20
1654624810000|2022-06-07 18:00:10|1605.6|1604.4|1605.7|1604.5|1605.7|1604.5|1605.5|1604.3|19
1654624820000|2022-06-07 18:00:20|1605.6|1604.4|1605.2|1604|1605.6|1604.4|1605.2|1604|37
1654624830000|2022-06-07 18:00:30|1605.3|1604.1|1605.4|1604.2|1605.4|1604.2|1605.1|1603.9|64
1654624840000|2022-06-07 18:00:40|1605.7|1604.5|1605.7|1604.5|1605.8|1604.6|1605.6|1604.4|19
1654624850000|2022-06-07 18:00:50|1605.8|1604.6|1605.7|1604.5|1605.8|1604.6|1605.7|1604.5|12
1654624860000|2022-06-07 18:01:00|1605.8|1604.6|1605.9|1604.7|1606|1604.8|1605.8|1604.6|17
1654624870000|2022-06-07 18:01:10|1605.7|1604.5|1605.5|1604.3|1605.7|1604.5|1605.5|1604.3|16
1654624880000|2022-06-07 18:01:20|||||||||6
1654624890000|2022-06-07 18:01:30|||||||||16
1654624900000|2022-06-07 18:01:40|1605.7|1604.5|1605.5|1604.3|1605.7|1604.5|1605.5|1604.3|15
1654624910000|2022-06-07 18:01:50|1605.6|1604.4|1605.5|1604.3|1605.6|1604.4|1605.5|1604.3|5
1654624920000|2022-06-07 18:02:00|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|1605.5|1604.3|11
1654624930000|2022-06-07 18:02:10|1605.7|1604.5|1606|1604.8|1606|1604.8|1605.7|1604.5|11
1654624940000|2022-06-07 18:02:20|1606.1|1604.9|1606.1|1604.9|1606.2|1605|1606.1|1604.9|5
1654624950000|2022-06-07 18:02:30|1606.2|1605|1606.1|1604.9|1606.2|1605|1606.1|1604.9|16
1654624960000|2022-06-07 18:02:40|1606.2|1605|1606.2|1605|1606.2|1605|1606|1604.8|22
1654624970000|2022-06-07 18:02:50|1606.1|1604.9|1605.8|1604.6|1606.1|1604.9|1605.8|1604.6|16
1654624980000|2022-06-07 18:03:00|1606|1604.8|1606.1|1604.9|1606.2|1605|1606|1604.8|13
1654624990000|2022-06-07 18:03:10|1606.2|1605|1606.2|1605|1606.2|1605|1606.1|1604.9|46
1654625000000|2022-06-07 18:03:20|1605.9|1604.7|1605.9|1604.7|1605.9|1604.7|1605.9|1604.7|14
1654625010000|2022-06-07 18:03:30|1606|1604.8|1605.7|1604.5|1606|1604.8|1605.6|1604.4|22
1654625020000|2022-06-07 18:03:40|1605.8|1604.6|1605.3|1604.1|1605.8|1604.6|1605.3|1604.1|34
1654625030000|2022-06-07 18:03:50|1605.1|1603.9|1605.3|1604.1|1605.4|1604.2|1605.1|1603.9|12
1654625040000|2022-06-07 18:04:00|1605.1|1603.9|1605|1603.8|1605.2|1604|1605|1603.8|15
1654625050000|2022-06-07 18:04:10|1605.1|1603.9|1605.3|1604.1|1605.3|1604.1|1605.1|1603.9|11
1654625060000|2022-06-07 18:04:20|1605.2|1604|1605.1|1603.9|1605.2|1604|1605.1|1603.9|9
1654625070000|2022-06-07 18:04:30|||||||||11
1654625080000|2022-06-07 18:04:40|1605|1603.8|1605|1603.8|1605|1603.8|1605|1603.8|7
1654625090000|2022-06-07 18:04:50|1605.1|1603.9|1604.8|1603.6|1605.1|1603.9|1604.8|1603.6|9
1654625100000|2022-06-07 18:05:00|1605.1|1603.9|1605.1|1603.9|1605.1|1603.9|1604.9|1603.7|16
1654625110000|2022-06-07 18:05:10|1605|1603.8|1604.7|1603.5|1605.1|1603.9|1604.7|1603.5|29
1654625120000|2022-06-07 18:05:20|1604.8|1603.6|1604.8|1603.6|1604.9|1603.7|1604.8|1603.6|18
1654625130000|2022-06-07 18:05:30|1604.7|1603.5|1604.6|1603.4|1604.7|1603.5|1604.6|1603.4|11
1654625140000|2022-06-07 18:05:40|1604.7|1603.5|1604.6|1603.4|1604.7|1603.5|1604.6|1603.4|27
1654625150000|2022-06-07 18:05:50|1604.2|1603|1604.3|1603.1|1604.5|1603.3|1604.2|1603|41
1654625160000|2022-06-07 18:06:00|1604.4|1603.2|1604.3|1603.1|1604.4|1603.2|1604.2|1603|45
1654625170000|2022-06-07 18:06:10|1604.4|1603.2|1604.3|1603.1|1604.4|1603.2|1604.1|1602.9|38
1654625180000|2022-06-07 18:06:20|1604.2|1603|1604.7|1603.5|1604.7|1603.5|1604.2|1603|31
1654625190000|2022-06-07 18:06:30|1605|1603.8|1605.4|1604.2|1605.4|1604.2|1604.9|1603.7|30
1654625200000|2022-06-07 18:06:40|1605.5|1604.3|1605.2|1604|1605.5|1604.3|1605.2|1604|68
1654625210000|2022-06-07 18:06:50|1605.3|1604.1|1605.5|1604.3|1605.5|1604.3|1605.3|1604.1|12
1654625220000|2022-06-07 18:07:00|1605.4|1604.2|1605.5|1604.3|1605.7|1604.5|1605.4|1604.2|28
1654625230000|2022-06-07 18:07:10|1605.6|1604.4|1605.4|1604.2|1605.7|1604.5|1605.4|1604.2|14
1654625240000|2022-06-07 18:07:20|1605.3|1604.1|1605.2|1604|1605.4|1604.2|1605.1|1603.9|26
1654625250000|2022-06-07 18:07:30|1605|1603.8|1604.9|1603.7|1605|1603.8|1604.9|1603.7|30
1654625260000|2022-06-07 18:07:40|1605.1|1603.9|1605.1|1603.9|1605.1|1603.9|1604.9|1603.7|11
1654625270000|2022-06-07 18:07:50|||||||||4
1654625280000|2022-06-07 18:08:00|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|1605.3|1604.1|18
1654625290000|2022-06-07 18:08:10|1605.3|1604.1|1605.3|1604.1|1605.3|1604.1|1605.3|1604.1|24
1654625300000|2022-06-07 18:08:20|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|1605.2|1604|23
1654625310000|2022-06-07 18:08:30|1605.3|1604.1|1605.1|1603.9|1605.3|1604.1|1605.1|1603.9|19
1654625320000|2022-06-07 18:08:40|1605|1603.8|1604.5|1603.3|1605|1603.8|1604.5|1603.3|17
1654625330000|2022-06-07 18:08:50|1604.6|1603.4|1605.2|1604|1605.4|1604.2|1604.6|1603.4|25
1654625340000|2022-06-07 18:09:00|1605.3|1604.1|1605.1|1603.9|1605.4|1604.2|1605.1|1603.9|18
1654625350000|2022-06-07 18:09:10|1605|1603.8|1605.1|1603.9|1605.2|1604|1605|1603.8|29
1654625360000|2022-06-07 18:09:20|1605.2|1604|1604.8|1603.6|1605.3|1604.1|1604.8|1603.6|44
1654625370000|2022-06-07 18:09:30|1604.7|1603.5|1604.2|1603|1604.7|1603.5|1604.2|1603|93
1654625380000|2022-06-07 18:09:40|1604.1|1602.9|1603.6|1602.4|1604.3|1603.1|1603.6|1602.4|250
1654625390000|2022-06-07 18:09:50|1603.8|1602.6|1603.6|1602.4|1604|1602.8|1603.6|1602.4|35
1654625400000|2022-06-07 18:10:00|1603.8|1602.6|1603.8|1602.6|1604|1602.8|1603.7|1602.5|39
1654625410000|2022-06-07 18:10:10|1603.9|1602.7|1603.8|1602.6|1603.9|1602.7|1603.4|1602.2|72
1654625420000|2022-06-07 18:10:20|1603.9|1602.7|1603.8|1602.6|1604|1602.8|1603.8|1602.6|19
1654625430000|2022-06-07 18:10:30|1603.9|1602.7|1604.2|1603|1604.2|1603|1603.8|1602.6|53
1654625440000|2022-06-07 18:10:40|1603.9|1602.7|1603.9|1602.7|1603.9|1602.7|1603.7|1602.5|55
1654625450000|2022-06-07 18:10:50|1603.8|1602.6|1603.4|1602.2|1603.8|1602.6|1603.4|1602.2|32
1654625460000|2022-06-07 18:11:00|1603.5|1602.3|1603.4|1602.2|1603.9|1602.7|1603.3|1602.1|36
1654625470000|2022-06-07 18:11:10|1603.6|1602.4|1603.8|1602.6|1603.8|1602.6|1603.6|1602.4|30
1654625480000|2022-06-07 18:11:20|1603.7|1602.5|1603.7|1602.5|1603.8|1602.6|1603.6|1602.4|26
1654625490000|2022-06-07 18:11:30|1603.6|1602.4|1603.6|1602.4|1603.7|1602.5|1603.5|1602.3|43
1654625500000|2022-06-07 18:11:40|1603.7|1602.5|1603.8|1602.6|1604|1602.8|1603.6|1602.4|24
1654625510000|2022-06-07 18:11:50|1603.7|1602.5|1603.6|1602.4|1603.8|1602.6|1603.6|1602.4|39
1654625520000|2022-06-07 18:12:00|1603.7|1602.5|1603.7|1602.5|1603.9|1602.7|1603.4|1602.2|39
1654625530000|2022-06-07 18:12:10|1603.6|1602.4|1603.6|1602.4|1603.9|1602.7|1603.6|1602.4|22
1654625540000|2022-06-07 18:12:20|1603.8|1602.6|1603.4|1602.2|1603.9|1602.7|1603.4|1602.2|30
1654625550000|2022-06-07 18:12:30|1603.5|1602.3|1603.8|1602.6|1603.8|1602.6|1603.4|1602.2|49
1654625560000|2022-06-07 18:12:40|1603.7|1602.5|1603.7|1602.5|1604|1602.8|1603.6|1602.4|28
1654625570000|2022-06-07 18:12:50|1603.6|1602.4|1603.6|1602.4|1603.6|1602.4|1603.4|1602.2|59
1654625580000|2022-06-07 18:13:00|1603.4|1602.2|1603.8|1602.6|1603.8|1602.6|1603.2|1602|65
1654625590000|2022-06-07 18:13:10|1603.7|1602.5|1603.6|1602.4|1604.1|1602.9|1603.4|1602.2|103
1654625600000|2022-06-07 18:13:20|1603.5|1602.3|1603.6|1602.4|1603.8|1602.6|1603.3|1602.1|64
1654625610000|2022-06-07 18:13:30|1603.5|1602.3|1603.1|1601.9|1603.6|1602.4|1602.9|1601.7|104
1654625620000|2022-06-07 18:13:40|1603.2|1602|1603.4|1602.2|1603.5|1602.3|1603.1|1601.9|58
1654625630000|2022-06-07 18:13:50|1603.5|1602.3|1603.7|1602.5|1603.8|1602.6|1603.5|1602.3|153
1654625640000|2022-06-07 18:14:00|1603.5|1602.3|1605.1|1603.9|1605.2|1604|1603.5|1602.3|295
1654625650000|2022-06-07 18:14:10|1605.2|1604|1605.6|1604.4|1605.9|1604.7|1605.2|1604|423
1654625660000|2022-06-07 18:14:20|1605.4|1604.2|1605.1|1603.9|1605.4|1604.2|1604.5|1603.3|425
1654625670000|2022-06-07 18:14:30|1605.3|1604.1|1605.2|1604|1605.6|1604.4|1605.2|1604|523
1654625680000|2022-06-07 18:14:40|1605.4|1604.2|1605.3|1604.1|1605.9|1604.7|1605.3|1604.1|302
1654625690000|2022-06-07 18:14:50|1605.5|1604.3|1605|1603.8|1605.5|1604.3|1604.6|1603.4|191
1654625700000|2022-06-07 18:15:00|1605.1|1603.9|1605|1603.8|1605.3|1604.1|1604.8|1603.6|138
1654625710000|2022-06-07 18:15:10|1604.9|1603.7|1605|1603.8|1605.4|1604.2|1604.8|1603.6|121
1654625720000|2022-06-07 18:15:20|1605.1|1603.9|1605|1603.8|1605.3|1604.1|1604.8|1603.6|168
1654625730000|2022-06-07 18:15:30|1604.9|1603.7|1604.6|1603.4|1605|1603.8|1604.3|1603.1|74
1654625740000|2022-06-07 18:15:40|1604.5|1603.3|1604.6|1603.4|1604.6|1603.4|1604.5|1603.3|74
1654625750000|2022-06-07 18:15:50|1604.8|1603.6|1604.5|1603.3|1604.9|1603.7|1604.5|1603.3|181
1654625760000|2022-06-07 18:16:00|1604.4|1603.2|1604|1602.8|1604.5|1603.3|1604|1602.8|48
1654625770000|2022-06-07 18:16:10|1604.2|1603|1603.8|1602.6|1604.2|1603|1603.7|1602.5|71
1654625780000|2022-06-07 18:16:20|1603.5|1602.3|1604.1|1602.9|1604.2|1603|1603.5|1602.3|104
1654625790000|2022-06-07 18:16:30|1604|1602.8|1603.9|1602.7|1604.3|1603.1|1603.9|1602.7|94
1654625800000|2022-06-07 18:16:40|1603.8|1602.6|1603.7|1602.5|1603.8|1602.6|1603.7|1602.5|129
1654625810000|2022-06-07 18:16:50|1603.6|1602.4|1603.8|1602.6|1604.1|1602.9|1603.6|1602.4|32
1654625820000|2022-06-07 18:17:00|1603.9|1602.7|1603.7|1602.5|1604.2|1603|1603.7|1602.5|29
1654625830000|2022-06-07 18:17:10|1603.6|1602.4|1603.7|1602.5|1603.7|1602.5|1603.6|1602.4|20
1654625840000|2022-06-07 18:17:20|1603.6|1602.4|1603.2|1602|1603.7|1602.5|1603.2|1602|23
1654625850000|2022-06-07 18:17:30|1603.1|1601.9|1603.4|1602.2|1603.5|1602.3|1603.1|1601.9|11
1654625860000|2022-06-07 18:17:40|1603.3|1602.1|1603.5|1602.3|1603.5|1602.3|1603.3|1602.1|21
1654625870000|2022-06-07 18:17:50|1603.6|1602.4|1603.5|1602.3|1603.8|1602.6|1603.5|1602.3|15
1654625880000|2022-06-07 18:18:00|1603.6|1602.4|1603.4|1602.2|1603.6|1602.4|1603.4|1602.2|31
1654625890000|2022-06-07 18:18:10|1603.3|1602.1|1603.4|1602.2|1603.5|1602.3|1603.2|1602|78
1654625900000|2022-06-07 18:18:20|1603.5|1602.3|1603.6|1602.4|1603.8|1602.6|1603.5|1602.3|39
1654625910000|2022-06-07 18:18:30|1603.9|1602.7|1603.8|1602.6|1603.9|1602.7|1603.5|1602.3|39
1654625920000|2022-06-07 18:18:40|1603.7|1602.5|1603.9|1602.7|1603.9|1602.7|1603.7|1602.5|12
1654625930000|2022-06-07 18:18:50|1604|1602.8|1604.1|1602.9|1604.1|1602.9|1603.9|1602.7|36
1654625940000|2022-06-07 18:19:00|1604.2|1603|1604|1602.8|1604.2|1603|1604|1602.8|30
1654625950000|2022-06-07 18:19:10|1604.1|1602.9|1604.1|1602.9|1604.1|1602.9|1604|1602.8|25
1654625960000|2022-06-07 18:19:20|1604.2|1603|1604.2|1603|1604.2|1603|1604.2|1603|32
1654625970000|2022-06-07 18:19:30|1604.1|1602.9|1604.1|1602.9|1604.3|1603.1|1604.1|1602.9|56
1654625980000|2022-06-07 18:19:40|1604.2|1603|1604|1602.8|1604.2|1603|1603.7|1602.5|23
1654625990000|2022-06-07 18:19:50|1603.9|1602.7|1603.3|1602.1|1604.1|1602.9|1603.3|1602.1|16
1654646400000|2022-06-08 00:00:00|1603.7|1602.5|1604.2|1603|1605|1603.8|1603.4|1602.2|80
1654646410000|2022-06-08 00:00:10|1604.3|1603.1|1601.9|1600.7|1604.4|1603.2|1601.9|1600.7|53
1654646420000|2022-06-08 00:00:20|1602.2|1601|1603|1601.8|1603|1601.8|1602.2|1601|7
1654646430000|2022-06-08 00:00:30|1602.9|1601.7|1603.1|1601.9|1603.5|1602.3|1602.9|1601.7|11
1654646440000|2022-06-08 00:00:40|1603.2|1602|1604.4|1603.2|1604.4|1603.2|1603.2|1602|10
1654646450000|2022-06-08 00:00:50|1604.3|1603.1|1604.7|1603.5|1604.7|1603.5|1604.3|1603.1|7
1654646460000|2022-06-08 00:01:00|1604.8|1603.6|1604.9|1603.7|1605.1|1603.9|1604.5|1603.3|22
1654646470000|2022-06-08 00:01:10|1605|1603.8|1605.1|1603.9|1605.1|1603.9|1604.9|1603.7|5
1654646480000|2022-06-08 00:01:20|1605|1603.8|1606.5|1605.3|1606.5|1605.3|1605|1603.8|16
1654646490000|2022-06-08 00:01:30|1606.4|1605.2|1605.8|1604.6|1606.4|1605.2|1605.8|1604.6|10
1654646500000|2022-06-08 00:01:40|1605.9|1604.7|1606|1604.8|1606|1604.8|1605.5|1604.3|4
1654646510000|2022-06-08 00:01:50|1606.3|1605.1|1606.3|1605.1|1606.3|1605.1|1606.3|1605.1|2
1654646520000|2022-06-08 00:02:00|1606.5|1605.3|1606.2|1605|1606.6|1605.4|1606.2|1605|12
1654646530000|2022-06-08 00:02:10|1606.5|1605.3|1606.1|1604.9|1606.5|1605.3|1606.1|1604.9|0
1654646540000|2022-06-08 00:02:20|1606.2|1605|1606|1604.8|1606.2|1605|1606|1604.8|1
1654646550000|2022-06-08 00:02:30|1606.1|1604.9|1606.5|1605.3|1606.8|1605.6|1606.1|1604.9|19
1654646560000|2022-06-08 00:02:40|1606.7|1605.5|1606.1|1604.9|1606.7|1605.5|1605.8|1604.6|17
1654646570000|2022-06-08 00:02:50|1606.3|1605.1|1606.1|1604.9|1606.4|1605.2|1606.1|1604.9|46
1654646580000|2022-06-08 00:03:00|1606|1604.8|1605.6|1604.4|1606.1|1604.9|1605.5|1604.3|65
1654646590000|2022-06-08 00:03:10|1605.8|1604.6|1605.6|1604.4|1605.9|1604.7|1605.6|1604.4|0
1654646600000|2022-06-08 00:03:20|1605.5|1604.3|1605.6|1604.4|1605.8|1604.6|1605.3|1604.1|20
1654646610000|2022-06-08 00:03:30|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|1605.3|1604.1|0
1654646620000|2022-06-08 00:03:40|1605.5|1604.3|1605.6|1604.4|1605.6|1604.4|1605.5|1604.3|1
1654646630000|2022-06-08 00:03:50|1605.4|1604.2|1606.1|1604.9|1606.1|1604.9|1605.4|1604.2|3
1654646640000|2022-06-08 00:04:00|1606|1604.8|1606|1604.8|1606|1604.8|1606|1604.8|3
1654646650000|2022-06-08 00:04:10|1606.1|1604.9|1605.8|1604.6|1606.1|1604.9|1605.6|1604.4|16
1654646660000|2022-06-08 00:04:20|1606|1604.8|1606.6|1605.4|1606.9|1605.7|1606|1604.8|26
1654646670000|2022-06-08 00:04:30|1606.8|1605.6|1606.9|1605.7|1606.9|1605.7|1606.8|1605.6|3
1654646680000|2022-06-08 00:04:40|1607|1605.8|1606.9|1605.7|1607|1605.8|1606.9|1605.7|1
1654646690000|2022-06-08 00:04:50|1606.5|1605.3|1606.5|1605.3|1606.6|1605.4|1606.5|1605.3|4
1654646700000|2022-06-08 00:05:00|1606.3|1605.1|1606.8|1605.6|1606.8|1605.6|1606.3|1605.1|6
1654646710000|2022-06-08 00:05:10|1606.7|1605.5|1606.5|1605.3|1606.8|1605.6|1606.5|1605.3|12
1654646720000|2022-06-08 00:05:20|1606.2|1605|1606.3|1605.1|1606.3|1605.1|1606.2|1605|2
1654646730000|2022-06-08 00:05:30|||||||||1
1654646740000|2022-06-08 00:05:40|1606.2|1605|1606.9|1605.7|1606.9|1605.7|1606.2|1605|8
1654646750000|2022-06-08 00:05:50|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|6
1654646760000|2022-06-08 00:06:00|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|1606.8|1605.6|5
1654646780000|2022-06-08 00:06:20|1607|1605.8|1607.7|1606.5|1607.7|1606.5|1607|1605.8|35
1654646790000|2022-06-08 00:06:30|||||||||1
1654646800000|2022-06-08 00:06:40|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|1607.1|1605.9|19
1654646810000|2022-06-08 00:06:50|1607.7|1606.5|1608.2|1607|1608.2|1607|1607.6|1606.4|6
1654646820000|2022-06-08 00:07:00|1608.1|1606.9|1608|1606.8|1608.1|1606.9|1608|1606.8|19
1654646830000|2022-06-08 00:07:10|1607.9|1606.7|1608.1|1606.9|1608.1|1606.9|1607.4|1606.2|112
1654646840000|2022-06-08 00:07:20|1608.2|1607|1608.2|1607|1608.2|1607|1608.2|1607|2
1654646850000|2022-06-08 00:07:30|1608.3|1607.1|1608.8|1607.6|1608.8|1607.6|1608.3|1607.1|4
1654646860000|2022-06-08 00:07:40|1608.6|1607.4|1608.6|1607.4|1609|1607.8|1608.5|1607.3|17
1654646870000|2022-06-08 00:07:50|1608.7|1607.5|1608.7|1607.5|1608.8|1607.6|1608.6|1607.4|2
1654646880000|2022-06-08 00:08:00|1608.8|1607.6|1608.4|1607.2|1608.8|1607.6|1608.4|1607.2|12
1654646890000|2022-06-08 00:08:10|||||||||2
1654646900000|2022-06-08 00:08:20|1608.5|1607.3|1608.1|1606.9|1608.6|1607.4|1608.1|1606.9|3
1654646910000|2022-06-08 00:08:30|1608.2|1607|1608.4|1607.2|1608.4|1607.2|1608.2|1607|1
1654646920000|2022-06-08 00:08:40|1608.3|1607.1|1608.3|1607.1|1608.4|1607.2|1608.2|1607|3
1654646930000|2022-06-08 00:08:50|1608.4|1607.2|1608.2|1607|1608.4|1607.2|1608.2|1607|0
1654646940000|2022-06-08 00:09:00|1608|1606.8|1607.8|1606.6|1608.3|1607.1|1607.8|1606.6|5
1654646950000|2022-06-08 00:09:10|1607.7|1606.5|1608.4|1607.2|1608.5|1607.3|1607.7|1606.5|14
1654646960000|2022-06-08 00:09:20|1608.2|1607|1608.2|1607|1608.2|1607|1608.1|1606.9|8
1654646970000|2022-06-08 00:09:30|1608.1|1606.9|1608.1|1606.9|1608.2|1607|1608.1|1606.9|6
1654646980000|2022-06-08 00:09:40|1607.9|1606.7|1607.8|1606.6|1607.9|1606.7|1607.8|1606.6|2
1654647000000|2022-06-08 00:10:00|1607.9|1606.7|1607.9|1606.7|1608.1|1606.9|1607.9|1606.7|1
1654647010000|2022-06-08 00:10:10|1608.1|1606.9|1608.1|1606.9|1608.2|1607|1608.1|1606.9|0
1654647020000|2022-06-08 00:10:20|1608.2|1607|1608.2|1607|1608.2|1607|1608.2|1607|2
1654647030000|2022-06-08 00:10:30|1608.1|1606.9|1608.6|1607.4|1608.6|1607.4|1608.1|1606.9|3
1654647050000|2022-06-08 00:10:50|1608.4|1607.2|1608.2|1607|1608.4|1607.2|1608.2|1607|5
1654647060000|2022-06-08 00:11:00|||||||||3
1654647070000|2022-06-08 00:11:10|1608.1|1606.9|1607.7|1606.5|1608.1|1606.9|1607.7|1606.5|4
1654647080000|2022-06-08 00:11:20|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|14
1654647090000|2022-06-08 00:11:30|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|24
1654647110000|2022-06-08 00:11:50|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|1607.4|1606.2|7
1654647120000|2022-06-08 00:12:00|1607.8|1606.6|1607.9|1606.7|1607.9|1606.7|1607.8|1606.6|5
1654647130000|2022-06-08 00:12:10|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|2
1654647140000|2022-06-08 00:12:20|||||||||1
1654647150000|2022-06-08 00:12:30|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|7
1654647160000|2022-06-08 00:12:40|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|0
1654647170000|2022-06-08 00:12:50|||||||||2
1654647180000|2022-06-08 00:13:00|1607.7|1606.5|1607.4|1606.2|1607.8|1606.6|1607.4|1606.2|12
1654647200000|2022-06-08 00:13:20|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|0
1654647220000|2022-06-08 00:13:40|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|1
1654647240000|2022-06-08 00:14:00|1607.4|1606.2|1606.8|1605.6|1607.4|1606.2|1606.7|1605.5|29
1654647260000|2022-06-08 00:14:20|1606.6|1605.4|1606.8|1605.6|1606.8|1605.6|1606.5|1605.3|2
1654647290000|2022-06-08 00:14:50|1606.9|1605.7|1607|1605.8|1607|1605.8|1606.9|1605.7|2
1654647300000|2022-06-08 00:15:00|1607.1|1605.9|1607.3|1606.1|1607.3|1606.1|1607.1|1605.9|2
1654647310000|2022-06-08 00:15:10|||||||||1
1654647320000|2022-06-08 00:15:20|1607.6|1606.4|1607.4|1606.2|1607.6|1606.4|1607.4|1606.2|36
1654647330000|2022-06-08 00:15:30|||||||||46
1654647340000|2022-06-08 00:15:40|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|20
1654647350000|2022-06-08 00:15:50|1607.3|1606.1|1606.8|1605.6|1607.3|1606.1|1606.8|1605.6|16
1654647360000|2022-06-08 00:16:00|1607|1605.8|1607|1605.8|1607|1605.8|1607|1605.8|5
1654647370000|2022-06-08 00:16:10|1607.1|1605.9|1607.4|1606.2|1607.4|1606.2|1607.1|1605.9|1
1654647380000|2022-06-08 00:16:20|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|6
1654647400000|2022-06-08 00:16:40|1607.4|1606.2|1607.3|1606.1|1607.4|1606.2|1607.3|1606.1|14
1654647420000|2022-06-08 00:17:00|1607.5|1606.3|1607.8|1606.6|1607.8|1606.6|1607.5|1606.3|7
1654647430000|2022-06-08 00:17:10|1607.7|1606.5|1607.5|1606.3|1607.7|1606.5|1607.5|1606.3|1
1654647440000|2022-06-08 00:17:20|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|1
1654647450000|2022-06-08 00:17:30|1607.4|1606.2|1607.6|1606.4|1607.6|1606.4|1607.4|1606.2|3
1654647460000|2022-06-08 00:17:40|1607.5|1606.3|1607.8|1606.6|1607.9|1606.7|1607.5|1606.3|3
1654647470000|2022-06-08 00:17:50|||||||||1
1654647480000|2022-06-08 00:18:00|||||||||1
1654647490000|2022-06-08 00:18:10|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|3
1654647500000|2022-06-08 00:18:20|1608|1606.8|1608|1606.8|1608|1606.8|1608|1606.8|0
1654647530000|2022-06-08 00:18:50|1608.1|1606.9|1608|1606.8|1608.3|1607.1|1608|1606.8|5
1654647540000|2022-06-08 00:19:00|1608.3|1607.1|1608.5|1607.3|1608.5|1607.3|1607.9|1606.7|10
1654647550000|2022-06-08 00:19:10|1608.6|1607.4|1608.5|1607.3|1608.6|1607.4|1608.5|1607.3|2
1654647560000|2022-06-08 00:19:20|||||||||1
1654647570000|2022-06-08 00:19:30|||||||||1
1654647600000|2022-06-08 00:20:00|||||||||1
1654647620000|2022-06-08 00:20:20|1608.4|1607.2|1608.4|1607.2|1608.4|1607.2|1608.4|1607.2|1
1654647630000|2022-06-08 00:20:30|1608.5|1607.3|1608.5|1607.3|1608.5|1607.3|1608.5|1607.3|0
1654647640000|2022-06-08 00:20:40|1608.2|1607|1608.2|1607|1608.2|1607|1608.2|1607|1
1654647650000|2022-06-08 00:20:50|1608.3|1607.1|1608.5|1607.3|1608.5|1607.3|1608.3|1607.1|1
1654647660000|2022-06-08 00:21:00|1608.6|1607.4|1608.6|1607.4|1608.6|1607.4|1608.6|1607.4|2
1654647670000|2022-06-08 00:21:10|1608.2|1607|1608.2|1607|1608.2|1607|1608.2|1607|4
1654647690000|2022-06-08 00:21:30|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|3
1654647700000|2022-06-08 00:21:40|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|4
1654647710000|2022-06-08 00:21:50|1608|1606.8|1607.9|1606.7|1608|1606.8|1607.9|1606.7|1
1654647750000|2022-06-08 00:22:30|1608.2|1607|1608.1|1606.9|1608.2|1607|1608.1|1606.9|1
1654647760000|2022-06-08 00:22:40|||||||||3
1654647770000|2022-06-08 00:22:50|1608.2|1607|1608.2|1607|1608.2|1607|1608.2|1607|0
1654647780000|2022-06-08 00:23:00|1608|1606.8|1608|1606.8|1608.1|1606.9|1608|1606.8|2
1654647790000|2022-06-08 00:23:10|1607.7|1606.5|1607.3|1606.1|1607.7|1606.5|1607.3|1606.1|5
1654647800000|2022-06-08 00:23:20|1607.4|1606.2|1607.5|1606.3|1607.5|1606.3|1607.4|1606.2|2
1654647820000|2022-06-08 00:23:40|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|1
1654647830000|2022-06-08 00:23:50|1607.2|1606|1607.2|1606|1607.2|1606|1607.2|1606|0
1654647840000|2022-06-08 00:24:00|||||||||2
1654647850000|2022-06-08 00:24:10|||||||||1
1654647870000|2022-06-08 00:24:30|||||||||1
1654647880000|2022-06-08 00:24:40|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|0
1654647890000|2022-06-08 00:24:50|1607.2|1606|1607.2|1606|1607.2|1606|1607.2|1606|1
1654647900000|2022-06-08 00:25:00|1607|1605.8|1607|1605.8|1607|1605.8|1607|1605.8|6
1654647910000|2022-06-08 00:25:10|1606.7|1605.5|1606.6|1605.4|1606.7|1605.5|1606.6|1605.4|2
1654647920000|2022-06-08 00:25:20|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|0
1654647930000|2022-06-08 00:25:30|1606.6|1605.4|1606.6|1605.4|1606.6|1605.4|1606.6|1605.4|1
1654647940000|2022-06-08 00:25:40|1606.5|1605.3|1606.4|1605.2|1606.5|1605.3|1606.4|1605.2|0
1654647950000|2022-06-08 00:25:50|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|0
1654647960000|2022-06-08 00:26:00|1606.4|1605.2|1606.5|1605.3|1606.5|1605.3|1606.4|1605.2|0
1654647970000|2022-06-08 00:26:10|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|2
1654647980000|2022-06-08 00:26:20|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|2
1654648010000|2022-06-08 00:26:50|||||||||6
1654648020000|2022-06-08 00:27:00|1607.2|1606|1607.4|1606.2|1607.4|1606.2|1607.2|1606|4
1654648050000|2022-06-08 00:27:30|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|7
1654648060000|2022-06-08 00:27:40|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|2
1654648070000|2022-06-08 00:27:50|1607.6|1606.4|1607.6|1606.4|1607.7|1606.5|1607.6|1606.4|1
1654648080000|2022-06-08 00:28:00|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|3
1654648100000|2022-06-08 00:28:20|1607.6|1606.4|1607.8|1606.6|1607.8|1606.6|1607.6|1606.4|6
1654648110000|2022-06-08 00:28:30|||||||||2
1654648140000|2022-06-08 00:29:00|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|2
1654648150000|2022-06-08 00:29:10|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|4
1654648200000|2022-06-08 00:30:00|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|1607.8|1606.6|5
1654648210000|2022-06-08 00:30:10|||||||||11
1654648230000|2022-06-08 00:30:30|1608.2|1607|1607.6|1606.4|1608.2|1607|1607.6|1606.4|5
1654648240000|2022-06-08 00:30:40|1607.5|1606.3|1607.5|1606.3|1607.6|1606.4|1607.5|1606.3|1
1654648250000|2022-06-08 00:30:50|1607.6|1606.4|1607.8|1606.6|1607.8|1606.6|1607.6|1606.4|0
1654648260000|2022-06-08 00:31:00|||||||||1
1654648320000|2022-06-08 00:32:00|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|1
1654648330000|2022-06-08 00:32:10|1608|1606.8|1608|1606.8|1608|1606.8|1608|1606.8|0
1654648340000|2022-06-08 00:32:20|1608.5|1607.3|1608.5|1607.3|1608.5|1607.3|1608.5|1607.3|4
1654648370000|2022-06-08 00:32:50|||||||||4
1654648380000|2022-06-08 00:33:00|||||||||1
1654648400000|2022-06-08 00:33:20|1608.4|1607.2|1608.5|1607.3|1608.5|1607.3|1608.4|1607.2|3
1654648420000|2022-06-08 00:33:40|||||||||1
1654648450000|2022-06-08 00:34:10|1608.3|1607.1|1607.7|1606.5|1608.3|1607.1|1607.6|1606.4|5
1654648500000|2022-06-08 00:35:00|1607.6|1606.4|1607.4|1606.2|1607.6|1606.4|1607.4|1606.2|1
1654648560000|2022-06-08 00:36:00|1607.3|1606.1|1607.5|1606.3|1607.5|1606.3|1607.3|1606.1|4
1654648600000|2022-06-08 00:36:40|||||||||1
1654648620000|2022-06-08 00:37:00|1607.4|1606.2|1607.6|1606.4|1607.6|1606.4|1607.4|1606.2|0
1654648660000|2022-06-08 00:37:40|||||||||1
1654648670000|2022-06-08 00:37:50|1607.4|1606.2|1607.4|1606.2|1607.4|1606.2|1607.4|1606.2|1
1654648690000|2022-06-08 00:38:10|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|0
1654648710000|2022-06-08 00:38:30|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|2
1654648730000|2022-06-08 00:38:50|1607.9|1606.7|1608|1606.8|1608|1606.8|1607.9|1606.7|2
1654648740000|2022-06-08 00:39:00|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|0
1654648750000|2022-06-08 00:39:10|1608|1606.8|1608|1606.8|1608.1|1606.9|1608|1606.8|6
1654648790000|2022-06-08 00:39:50|1608.1|1606.9|1608|1606.8|1608.2|1607|1608|1606.8|0
1654648800000|2022-06-08 00:40:00|||||||||1
1654648850000|2022-06-08 00:40:50|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|9
1654648860000|2022-06-08 00:41:00|1608.2|1607|1608|1606.8|1608.3|1607.1|1607.9|1606.7|4
1654648870000|2022-06-08 00:41:10|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|4
1654648880000|2022-06-08 00:41:20|1608.6|1607.4|1608.6|1607.4|1608.6|1607.4|1608.6|1607.4|6
1654648890000|2022-06-08 00:41:30|1608.3|1607.1|1608.5|1607.3|1608.5|1607.3|1608.3|1607.1|12
1654648900000|2022-06-08 00:41:40|1608.4|1607.2|1608.4|1607.2|1608.6|1607.4|1608.4|1607.2|1
1654648910000|2022-06-08 00:41:50|1608.5|1607.3|1608.4|1607.2|1608.5|1607.3|1608.4|1607.2|0
1654648920000|2022-06-08 00:42:00|1608.5|1607.3|1608.4|1607.2|1608.5|1607.3|1608.4|1607.2|0
1654648950000|2022-06-08 00:42:30|||||||||1
1654648960000|2022-06-08 00:42:40|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|2
1654648990000|2022-06-08 00:43:10|||||||||1
1654649010000|2022-06-08 00:43:30|||||||||1
1654649090000|2022-06-08 00:44:50|1608.6|1607.4|1608.6|1607.4|1608.6|1607.4|1608.6|1607.4|0
1654649100000|2022-06-08 00:45:00|||||||||1
1654649110000|2022-06-08 00:45:10|||||||||2
1654649130000|2022-06-08 00:45:30|1608.4|1607.2|1608.1|1606.9|1608.4|1607.2|1608.1|1606.9|11
1654649140000|2022-06-08 00:45:40|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|5
1654649150000|2022-06-08 00:45:50|1608.2|1607|1608.4|1607.2|1608.5|1607.3|1608.2|1607|2
1654649160000|2022-06-08 00:46:00|1608.5|1607.3|1608.6|1607.4|1608.6|1607.4|1608.5|1607.3|2
1654649190000|2022-06-08 00:46:30|1608.7|1607.5|1608.6|1607.4|1608.7|1607.5|1608.6|1607.4|0
1654649220000|2022-06-08 00:47:00|1608.8|1607.6|1608.7|1607.5|1608.8|1607.6|1608.7|1607.5|1
1654649230000|2022-06-08 00:47:10|1608.8|1607.6|1608.7|1607.5|1608.8|1607.6|1608.7|1607.5|0
1654649260000|2022-06-08 00:47:40|||||||||2
1654649270000|2022-06-08 00:47:50|1608.6|1607.4|1608.6|1607.4|1608.6|1607.4|1608.6|1607.4|1
1654649280000|2022-06-08 00:48:00|||||||||1
1654649310000|2022-06-08 00:48:30|1608.4|1607.2|1608.5|1607.3|1608.5|1607.3|1608.4|1607.2|8
1654649320000|2022-06-08 00:48:40|1608.6|1607.4|1608.6|1607.4|1608.6|1607.4|1608.6|1607.4|1
1654649350000|2022-06-08 00:49:10|1608.5|1607.3|1608.6|1607.4|1608.6|1607.4|1608.5|1607.3|6
1654649370000|2022-06-08 00:49:30|1608.4|1607.2|1608.6|1607.4|1608.6|1607.4|1608.4|1607.2|3
1654649380000|2022-06-08 00:49:40|1608.5|1607.3|1608.5|1607.3|1608.5|1607.3|1608.5|1607.3|0
1654649400000|2022-06-08 00:50:00|1608.6|1607.4|1608.8|1607.6|1608.8|1607.6|1608.5|1607.3|4
1654649420000|2022-06-08 00:50:20|||||||||9
1654649430000|2022-06-08 00:50:30|||||||||47
1654649440000|2022-06-08 00:50:40|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|14
1654649450000|2022-06-08 00:50:50|1608.6|1607.4|1608.7|1607.5|1608.7|1607.5|1608.6|1607.4|6
1654649460000|2022-06-08 00:51:00|||||||||1
1654649470000|2022-06-08 00:51:10|1608.6|1607.4|1608.6|1607.4|1608.6|1607.4|1608.6|1607.4|9
1654649510000|2022-06-08 00:51:50|1608.8|1607.6|1609.3|1608.1|1609.3|1608.1|1608.8|1607.6|10
1654649520000|2022-06-08 00:52:00|1609.2|1608|1609.4|1608.2|1609.4|1608.2|1609.2|1608|12
1654649530000|2022-06-08 00:52:10|1609.5|1608.3|1609.5|1608.3|1609.5|1608.3|1609.5|1608.3|2
1654649540000|2022-06-08 00:52:20|1609.6|1608.4|1609.6|1608.4|1609.6|1608.4|1609.6|1608.4|6
1654649550000|2022-06-08 00:52:30|1609.5|1608.3|1609.5|1608.3|1609.5|1608.3|1609.5|1608.3|5
1654649570000|2022-06-08 00:52:50|1609.6|1608.4|1609.4|1608.2|1609.6|1608.4|1609.4|1608.2|1
1654649580000|2022-06-08 00:53:00|1609.3|1608.1|1609.3|1608.1|1609.3|1608.1|1609.1|1607.9|3
1654649600000|2022-06-08 00:53:20|1609.4|1608.2|1609.4|1608.2|1609.4|1608.2|1609.4|1608.2|0
1654649610000|2022-06-08 00:53:30|1609.5|1608.3|1609.5|1608.3|1609.5|1608.3|1609.5|1608.3|2
1654649620000|2022-06-08 00:53:40|1609.6|1608.4|1609.5|1608.3|1609.6|1608.4|1609.5|1608.3|5
1654649630000|2022-06-08 00:53:50|1609.6|1608.4|1609.5|1608.3|1609.6|1608.4|1609.5|1608.3|1
1654649640000|2022-06-08 00:54:00|1609|1607.8|1609|1607.8|1609.1|1607.9|1608.9|1607.7|5
1654649660000|2022-06-08 00:54:20|1609.1|1607.9|1609.1|1607.9|1609.1|1607.9|1609.1|1607.9|1
1654649670000|2022-06-08 00:54:30|1609|1607.8|1609|1607.8|1609|1607.8|1609|1607.8|0
1654649680000|2022-06-08 00:54:40|1609.1|1607.9|1609.1|1607.9|1609.1|1607.9|1609.1|1607.9|0
1654649690000|2022-06-08 00:54:50|||||||||8
1654649700000|2022-06-08 00:55:00|||||||||1
1654649710000|2022-06-08 00:55:10|1609.3|1608.1|1609.3|1608.1|1609.3|1608.1|1609.2|1608|17
1654649720000|2022-06-08 00:55:20|1609.2|1608|1609.3|1608.1|1609.3|1608.1|1609.2|1608|0
1654649740000|2022-06-08 00:55:40|1609.4|1608.2|1609.4|1608.2|1609.4|1608.2|1609.4|1608.2|0
1654649750000|2022-06-08 00:55:50|1608.9|1607.7|1608.9|1607.7|1608.9|1607.7|1608.9|1607.7|5
1654649760000|2022-06-08 00:56:00|1609.2|1608|1609.2|1608|1609.2|1608|1609.2|1608|5
1654649810000|2022-06-08 00:56:50|1609.3|1608.1|1609.1|1607.9|1609.3|1608.1|1609.1|1607.9|1
1654649830000|2022-06-08 00:57:10|1609.4|1608.2|1609.4|1608.2|1609.4|1608.2|1609.4|1608.2|4
1654649840000|2022-06-08 00:57:20|1609.3|1608.1|1609.2|1608|1609.3|1608.1|1609.2|1608|1
1654649860000|2022-06-08 00:57:40|1609.3|1608.1|1609.3|1608.1|1609.3|1608.1|1609.3|1608.1|0
1654649870000|2022-06-08 00:57:50|1609.4|1608.2|1609.2|1608|1609.4|1608.2|1609.2|1608|0
1654649880000|2022-06-08 00:58:00|1609.4|1608.2|1609.5|1608.3|1609.5|1608.3|1609.4|1608.2|1
1654649890000|2022-06-08 00:58:10|1609.6|1608.4|1609.7|1608.5|1609.7|1608.5|1609.6|1608.4|7
1654649900000|2022-06-08 00:58:20|1609.6|1608.4|1609.7|1608.5|1609.7|1608.5|1609.6|1608.4|3
1654649910000|2022-06-08 00:58:30|1609.8|1608.6|1609.8|1608.6|1609.8|1608.6|1609.8|1608.6|4
1654649920000|2022-06-08 00:58:40|||||||||1
1654649930000|2022-06-08 00:58:50|||||||||2
1654649940000|2022-06-08 00:59:00|1609.9|1608.7|1609.9|1608.7|1609.9|1608.7|1609.9|1608.7|27
1654649950000|2022-06-08 00:59:10|1610.2|1609|1610|1608.8|1610.2|1609|1609.9|1608.7|19
1654649990000|2022-06-08 00:59:50|1610.2|1609|1610.2|1609|1610.2|1609|1610.2|1609|0
1654650000000|2022-06-08 01:00:00|1610|1608.8|1607.6|1606.4|1610|1608.8|1607.6|1606.4|35
1654650010000|2022-06-08 01:00:10|1608|1606.8|1607.9|1606.7|1608.4|1607.2|1607.6|1606.4|41
1654650020000|2022-06-08 01:00:20|1607.7|1606.5|1607.4|1606.2|1607.7|1606.5|1607.4|1606.2|8
1654650030000|2022-06-08 01:00:30|1607.6|1606.4|1608.2|1607|1608.4|1607.2|1607.6|1606.4|24
1654650040000|2022-06-08 01:00:40|1608.1|1606.9|1608.5|1607.3|1608.7|1607.5|1608.1|1606.9|15
1654650050000|2022-06-08 01:00:50|1608.4|1607.2|1608.4|1607.2|1608.6|1607.4|1608.2|1607|4
1654650060000|2022-06-08 01:01:00|1608.5|1607.3|1608.7|1607.5|1608.7|1607.5|1608.5|1607.3|6
1654650070000|2022-06-08 01:01:10|1608.6|1607.4|1608.3|1607.1|1608.6|1607.4|1608.3|1607.1|1
1654650080000|2022-06-08 01:01:20|1608.1|1606.9|1608.4|1607.2|1608.4|1607.2|1608|1606.8|13
1654650100000|2022-06-08 01:01:40|1608.5|1607.3|1608.9|1607.7|1608.9|1607.7|1608.4|1607.2|3
1654650110000|2022-06-08 01:01:50|1608.8|1607.6|1608.8|1607.6|1608.8|1607.6|1608.8|1607.6|0
1654650120000|2022-06-08 01:02:00|1608.9|1607.7|1608.6|1607.4|1609.3|1608.1|1608.6|1607.4|4
1654650130000|2022-06-08 01:02:10|1608.7|1607.5|1608.8|1607.6|1609|1607.8|1608.7|1607.5|1
1654650140000|2022-06-08 01:02:20|1608.9|1607.7|1609|1607.8|1609|1607.8|1608.9|1607.7|1
1654650150000|2022-06-08 01:02:30|1609.1|1607.9|1609.1|1607.9|1609.1|1607.9|1609|1607.8|0
1654650160000|2022-06-08 01:02:40|1609|1607.8|1609.3|1608.1|1609.3|1608.1|1609|1607.8|2
1654650170000|2022-06-08 01:02:50|1609.4|1608.2|1609.7|1608.5|1609.7|1608.5|1609.3|1608.1|3
1654650180000|2022-06-08 01:03:00|1609.6|1608.4|1609.6|1608.4|1609.7|1608.5|1609.6|1608.4|1
1654650190000|2022-06-08 01:03:10|1609.7|1608.5|1609.7|1608.5|1609.7|1608.5|1609.6|1608.4|2
1654650200000|2022-06-08 01:03:20|1609.6|1608.4|1609.6|1608.4|1609.6|1608.4|1609.6|1608.4|0
1654650210000|2022-06-08 01:03:30|1609.7|1608.5|1609.7|1608.5|1609.7|1608.5|1609.6|1608.4|3
1654650220000|2022-06-08 01:03:40|1609.6|1608.4|1609.6|1608.4|1609.6|1608.4|1609.6|1608.4|0
1654650230000|2022-06-08 01:03:50|1609.5|1608.3|1609.5|1608.3|1609.5|1608.3|1609.4|1608.2|0
1654650240000|2022-06-08 01:04:00|1609.6|1608.4|1609.7|1608.5|1609.7|1608.5|1609.5|1608.3|21
1654650250000|2022-06-08 01:04:10|1609.6|1608.4|1609.4|1608.2|1609.6|1608.4|1609.4|1608.2|1
1654650260000|2022-06-08 01:04:20|1609.3|1608.1|1609.4|1608.2|1609.4|1608.2|1609.2|1608|4
1654650270000|2022-06-08 01:04:30|1609.3|1608.1|1609.6|1608.4|1609.6|1608.4|1609.3|1608.1|7
1654650280000|2022-06-08 01:04:40|1609.5|1608.3|1609.5|1608.3|1609.7|1608.5|1609.5|1608.3|3
1654650290000|2022-06-08 01:04:50|1609.4|1608.2|1609.4|1608.2|1609.5|1608.3|1609.4|1608.2|6
1654650300000|2022-06-08 01:05:00|1609.3|1608.1|1609.9|1608.7|1610|1608.8|1609.3|1608.1|18
1654650310000|2022-06-08 01:05:10|1609.8|1608.6|1609.5|1608.3|1609.8|1608.6|1609.4|1608.2|0
1654650320000|2022-06-08 01:05:20|1609.6|1608.4|1610.3|1609.1|1610.3|1609.1|1609.6|1608.4|8
1654650330000|2022-06-08 01:05:30|1610.2|1609|1610.3|1609.1|1610.3|1609.1|1610.2|1609|10
1654650340000|2022-06-08 01:05:40|1610.2|1609|1610.2|1609|1610.2|1609|1610.2|1609|2
1654650350000|2022-06-08 01:05:50|1610.3|1609.1|1610.2|1609|1610.3|1609.1|1610.2|1609|0
1654650360000|2022-06-08 01:06:00|1610.1|1608.9|1610.3|1609.1|1610.3|1609.1|1610.1|1608.9|1
1654650370000|2022-06-08 01:06:10|||||||||1
1654650380000|2022-06-08 01:06:20|1610.4|1609.2|1610.3|1609.1|1610.4|1609.2|1610.3|1609.1|7
1654650390000|2022-06-08 01:06:30|1610.4|1609.2|1610.3|1609.1|1610.4|1609.2|1610.3|1609.1|1
1654650400000|2022-06-08 01:06:40|||||||||1
1654650410000|2022-06-08 01:06:50|1610.5|1609.3|1610.8|1609.6|1610.8|1609.6|1610.5|1609.3|23
1654650420000|2022-06-08 01:07:00|1610.7|1609.5|1610.8|1609.6|1610.8|1609.6|1610.7|1609.5|9
1654650430000|2022-06-08 01:07:10|1611|1609.8|1610.6|1609.4|1611|1609.8|1610.6|1609.4|8
1654650450000|2022-06-08 01:07:30|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|3
1654650460000|2022-06-08 01:07:40|1610.3|1609.1|1610.3|1609.1|1610.4|1609.2|1610.3|1609.1|0
1654650470000|2022-06-08 01:07:50|1610.2|1609|1610.4|1609.2|1610.6|1609.4|1610.2|1609|3
1654650480000|2022-06-08 01:08:00|1610.5|1609.3|1610.8|1609.6|1610.8|1609.6|1610.5|1609.3|7
1654650490000|2022-06-08 01:08:10|1610.9|1609.7|1610.8|1609.6|1610.9|1609.7|1610.6|1609.4|16
1654650500000|2022-06-08 01:08:20|1610.7|1609.5|1610.8|1609.6|1611|1609.8|1610.7|1609.5|3
1654650510000|2022-06-08 01:08:30|1610.7|1609.5|1610.7|1609.5|1610.8|1609.6|1610.7|1609.5|0
1654650520000|2022-06-08 01:08:40|||||||||1
1654650530000|2022-06-08 01:08:50|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|0
1654650540000|2022-06-08 01:09:00|1610.8|1609.6|1610.9|1609.7|1610.9|1609.7|1610.7|1609.5|17
1654650550000|2022-06-08 01:09:10|1610.8|1609.6|1610.9|1609.7|1610.9|1609.7|1610.8|1609.6|0
1654650570000|2022-06-08 01:09:30|1610.8|1609.6|1610.7|1609.5|1610.8|1609.6|1610.7|1609.5|2
1654650580000|2022-06-08 01:09:40|1610.8|1609.6|1610.9|1609.7|1610.9|1609.7|1610.8|1609.6|1
1654650590000|2022-06-08 01:09:50|1611|1609.8|1610.8|1609.6|1611|1609.8|1610.8|1609.6|10
1654650600000|2022-06-08 01:10:00|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|1
1654650610000|2022-06-08 01:10:10|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|1610.7|1609.5|12
1654650620000|2022-06-08 01:10:20|1611|1609.8|1611|1609.8|1611|1609.8|1610.9|1609.7|37
1654650640000|2022-06-08 01:10:40|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|1
1654650650000|2022-06-08 01:10:50|1611|1609.8|1610.3|1609.1|1611|1609.8|1610.3|1609.1|3
1654650660000|2022-06-08 01:11:00|1610.4|1609.2|1611|1609.8|1611|1609.8|1610.4|1609.2|6
1654650670000|2022-06-08 01:11:10|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|1610.7|1609.5|0
1654650680000|2022-06-08 01:11:20|1610.8|1609.6|1610.7|1609.5|1610.8|1609.6|1610.6|1609.4|1
1654650690000|2022-06-08 01:11:30|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|1
1654650700000|2022-06-08 01:11:40|||||||||2
1654650710000|2022-06-08 01:11:50|||||||||1
1654650720000|2022-06-08 01:12:00|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|5
1654650730000|2022-06-08 01:12:10|1610.8|1609.6|1610.6|1609.4|1610.8|1609.6|1610.6|1609.4|2
1654650740000|2022-06-08 01:12:20|1610.5|1609.3|1610.7|1609.5|1610.7|1609.5|1610.5|1609.3|1
1654650750000|2022-06-08 01:12:30|1610.8|1609.6|1610.8|1609.6|1610.9|1609.7|1610.7|1609.5|3
1654650760000|2022-06-08 01:12:40|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|3
1654650770000|2022-06-08 01:12:50|1611|1609.8|1610.9|1609.7|1611|1609.8|1610.9|1609.7|17
1654650780000|2022-06-08 01:13:00|1611|1609.8|1610.9|1609.7|1611|1609.8|1610.9|1609.7|12
1654650790000|2022-06-08 01:13:10|1611|1609.8|1611.6|1610.4|1611.7|1610.5|1611|1609.8|24
1654650800000|2022-06-08 01:13:20|1611.7|1610.5|1611.9|1610.7|1611.9|1610.7|1611.6|1610.4|22
1654650810000|2022-06-08 01:13:30|1611.7|1610.5|1611.9|1610.7|1611.9|1610.7|1611.7|1610.5|4
1654650820000|2022-06-08 01:13:40|||||||||1
1654650830000|2022-06-08 01:13:50|||||||||2
1654650840000|2022-06-08 01:14:00|1612|1610.8|1612.4|1611.2|1612.5|1611.3|1611.7|1610.5|5
1654650850000|2022-06-08 01:14:10|1612.5|1611.3|1612.7|1611.5|1612.7|1611.5|1612.5|1611.3|5
1654650860000|2022-06-08 01:14:20|1612.6|1611.4|1612.8|1611.6|1612.8|1611.6|1612.6|1611.4|5
1654650870000|2022-06-08 01:14:30|1612.5|1611.3|1612.5|1611.3|1612.6|1611.4|1612.5|1611.3|9
1654650880000|2022-06-08 01:14:40|1612.6|1611.4|1612.6|1611.4|1612.7|1611.5|1612.6|1611.4|4
1654650890000|2022-06-08 01:14:50|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1
1654650900000|2022-06-08 01:15:00|1612.8|1611.6|1612.7|1611.5|1613|1611.8|1612.7|1611.5|20
1654650910000|2022-06-08 01:15:10|1612.8|1611.6|1612.5|1611.3|1612.8|1611.6|1612.5|1611.3|7
1654650930000|2022-06-08 01:15:30|1612.4|1611.2|1612.1|1610.9|1612.4|1611.2|1612|1610.8|15
1654650940000|2022-06-08 01:15:40|1612|1610.8|1612|1610.8|1612|1610.8|1612|1610.8|11
1654650960000|2022-06-08 01:16:00|1612.1|1610.9|1612|1610.8|1612.2|1611|1612|1610.8|6
1654650980000|2022-06-08 01:16:20|1612.1|1610.9|1612|1610.8|1612.1|1610.9|1612|1610.8|0
1654650990000|2022-06-08 01:16:30|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|0
1654651000000|2022-06-08 01:16:40|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|0
1654651010000|2022-06-08 01:16:50|1611.9|1610.7|1611.8|1610.6|1611.9|1610.7|1611.8|1610.6|4
1654651020000|2022-06-08 01:17:00|1611.9|1610.7|1611.8|1610.6|1612.1|1610.9|1611.8|1610.6|23
1654651030000|2022-06-08 01:17:10|||||||||2
1654651040000|2022-06-08 01:17:20|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|1
1654651070000|2022-06-08 01:17:50|1611.5|1610.3|1611.4|1610.2|1611.6|1610.4|1611.4|1610.2|16
1654651080000|2022-06-08 01:18:00|1611.2|1610|1611.2|1610|1611.2|1610|1611.1|1609.9|9
1654651090000|2022-06-08 01:18:10|1611.1|1609.9|1611.7|1610.5|1611.7|1610.5|1611.1|1609.9|5
1654651100000|2022-06-08 01:18:20|1611.8|1610.6|1612.2|1611|1612.2|1611|1611.8|1610.6|5
1654651110000|2022-06-08 01:18:30|1612.1|1610.9|1611.8|1610.6|1612.1|1610.9|1611.8|1610.6|0
1654651140000|2022-06-08 01:19:00|1611.7|1610.5|1611.4|1610.2|1611.8|1610.6|1611.2|1610|6
1654651150000|2022-06-08 01:19:10|1611.2|1610|1611|1609.8|1611.2|1610|1610.9|1609.7|1
1654651160000|2022-06-08 01:19:20|1611.2|1610|1611.6|1610.4|1611.6|1610.4|1611.2|1610|12
1654651170000|2022-06-08 01:19:30|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|0
1654651180000|2022-06-08 01:19:40|1611.6|1610.4|1611.7|1610.5|1611.7|1610.5|1611.6|1610.4|0
1654651190000|2022-06-08 01:19:50|1611.8|1610.6|1611.7|1610.5|1611.8|1610.6|1611.7|1610.5|1
1654651200000|2022-06-08 01:20:00|1611.8|1610.6|1612.1|1610.9|1612.1|1610.9|1611.8|1610.6|8
1654651210000|2022-06-08 01:20:10|1611.9|1610.7|1611.8|1610.6|1611.9|1610.7|1611.8|1610.6|4
1654651220000|2022-06-08 01:20:20|1611.9|1610.7|1611.8|1610.6|1611.9|1610.7|1611.8|1610.6|1
1654651230000|2022-06-08 01:20:30|1611.6|1610.4|1611.6|1610.4|1611.8|1610.6|1611.6|1610.4|0
1654651240000|2022-06-08 01:20:40|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|0
1654651250000|2022-06-08 01:20:50|1611.6|1610.4|1611.8|1610.6|1611.8|1610.6|1611.6|1610.4|1
1654651260000|2022-06-08 01:21:00|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|1611.8|1610.6|2
1654651270000|2022-06-08 01:21:10|1611.6|1610.4|1612|1610.8|1612|1610.8|1611.6|1610.4|4
1654651290000|2022-06-08 01:21:30|1611.7|1610.5|1611.9|1610.7|1611.9|1610.7|1611.7|1610.5|4
1654651300000|2022-06-08 01:21:40|1612.1|1610.9|1612|1610.8|1612.1|1610.9|1612|1610.8|0
1654651310000|2022-06-08 01:21:50|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|2
1654651320000|2022-06-08 01:22:00|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|0
1654651330000|2022-06-08 01:22:10|1612.1|1610.9|1612.1|1610.9|1612.2|1611|1612.1|1610.9|2
1654651340000|2022-06-08 01:22:20|||||||||2
1654651350000|2022-06-08 01:22:30|1612.2|1611|1612.1|1610.9|1612.2|1611|1612.1|1610.9|1
1654651370000|2022-06-08 01:22:50|||||||||2
1654651380000|2022-06-08 01:23:00|1611.9|1610.7|1612|1610.8|1612|1610.8|1611.6|1610.4|10
1654651390000|2022-06-08 01:23:10|1611.9|1610.7|1611.9|1610.7|1612|1610.8|1611.9|1610.7|8
1654651400000|2022-06-08 01:23:20|||||||||1
1654651410000|2022-06-08 01:23:30|1612|1610.8|1611.9|1610.7|1612|1610.8|1611.9|1610.7|0
1654651420000|2022-06-08 01:23:40|1612|1610.8|1611.9|1610.7|1612|1610.8|1611.9|1610.7|0
1654651440000|2022-06-08 01:24:00|1612|1610.8|1612|1610.8|1612|1610.8|1612|1610.8|5
1654651450000|2022-06-08 01:24:10|1612.1|1610.9|1612|1610.8|1612.1|1610.9|1612|1610.8|0
1654651460000|2022-06-08 01:24:20|1612.1|1610.9|1612|1610.8|1612.1|1610.9|1612|1610.8|0
1654651470000|2022-06-08 01:24:30|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|1612|1610.8|1
1654651480000|2022-06-08 01:24:40|1612.2|1611|1612.3|1611.1|1612.3|1611.1|1612.2|1611|9
1654651490000|2022-06-08 01:24:50|1612.4|1611.2|1612.2|1611|1612.4|1611.2|1612|1610.8|8
1654651500000|2022-06-08 01:25:00|1612.4|1611.2|1612.2|1611|1612.4|1611.2|1612.2|1611|1
1654651510000|2022-06-08 01:25:10|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|2
1654651520000|2022-06-08 01:25:20|1612.6|1611.4|1612.5|1611.3|1612.6|1611.4|1612.5|1611.3|5
1654651530000|2022-06-08 01:25:30|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1
1654651540000|2022-06-08 01:25:40|1612.5|1611.3|1612.2|1611|1612.5|1611.3|1612.2|1611|9
1654651550000|2022-06-08 01:25:50|1612.3|1611.1|1612.4|1611.2|1612.4|1611.2|1612.3|1611.1|1
1654651560000|2022-06-08 01:26:00|1612.5|1611.3|1612.7|1611.5|1612.7|1611.5|1612.5|1611.3|0
1654651570000|2022-06-08 01:26:10|1612.8|1611.6|1612.7|1611.5|1612.8|1611.6|1612.7|1611.5|0
1654651610000|2022-06-08 01:26:50|1612.4|1611.2|1612.7|1611.5|1612.7|1611.5|1612.4|1611.2|2
1654651620000|2022-06-08 01:27:00|||||||||5
1654651640000|2022-06-08 01:27:20|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|8
1654651660000|2022-06-08 01:27:40|||||||||3
1654651670000|2022-06-08 01:27:50|1612.7|1611.5|1612.8|1611.6|1612.8|1611.6|1612.7|1611.5|2
1654651680000|2022-06-08 01:28:00|1612.6|1611.4|1612.8|1611.6|1612.8|1611.6|1612.6|1611.4|3
1654651690000|2022-06-08 01:28:10|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|0
1654651700000|2022-06-08 01:28:20|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|5
1654651710000|2022-06-08 01:28:30|1612.9|1611.7|1612.9|1611.7|1613|1611.8|1612.9|1611.7|102
1654651720000|2022-06-08 01:28:40|1613|1611.8|1612.9|1611.7|1613.1|1611.9|1612.9|1611.7|4
1654651730000|2022-06-08 01:28:50|1613.1|1611.9|1613.2|1612|1613.3|1612.1|1613.1|1611.9|13
1654651740000|2022-06-08 01:29:00|||||||||6
1654651750000|2022-06-08 01:29:10|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|5
1654651760000|2022-06-08 01:29:20|1613|1611.8|1613.1|1611.9|1613.1|1611.9|1613|1611.8|0
1654651770000|2022-06-08 01:29:30|1613.2|1612|1613.1|1611.9|1613.2|1612|1613.1|1611.9|2
1654651780000|2022-06-08 01:29:40|1613.2|1612|1613.3|1612.1|1613.3|1612.1|1613.2|1612|3
1654651790000|2022-06-08 01:29:50|||||||||5
1654651800000|2022-06-08 01:30:00|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|46
1654651810000|2022-06-08 01:30:10|1613.2|1612|1613.1|1611.9|1613.2|1612|1613.1|1611.9|8
1654651820000|2022-06-08 01:30:20|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|2
1654651840000|2022-06-08 01:30:40|1613.2|1612|1613.3|1612.1|1613.4|1612.2|1613.2|1612|11
1654651860000|2022-06-08 01:31:00|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1
1654651870000|2022-06-08 01:31:10|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|1613.2|1612|5
1654651880000|2022-06-08 01:31:20|1613.4|1612.2|1613.3|1612.1|1613.4|1612.2|1613.3|1612.1|0
1654651900000|2022-06-08 01:31:40|||||||||1
1654651910000|2022-06-08 01:31:50|1613.4|1612.2|1613.3|1612.1|1613.4|1612.2|1613.2|1612|8
1654651920000|2022-06-08 01:32:00|1613.4|1612.2|1613.2|1612|1613.4|1612.2|1613.2|1612|1
1654651930000|2022-06-08 01:32:10|1613.3|1612.1|1613.6|1612.4|1613.6|1612.4|1613.2|1612|0
1654651950000|2022-06-08 01:32:30|1613.5|1612.3|1613.6|1612.4|1613.6|1612.4|1613.5|1612.3|1
1654651960000|2022-06-08 01:32:40|1613.5|1612.3|1613.5|1612.3|1613.6|1612.4|1613.5|1612.3|27
1654651970000|2022-06-08 01:32:50|1613.6|1612.4|1613.7|1612.5|1613.7|1612.5|1613.6|1612.4|5
1654651990000|2022-06-08 01:33:10|||||||||1
1654652000000|2022-06-08 01:33:20|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|1
1654652010000|2022-06-08 01:33:30|1613.7|1612.5|1613.8|1612.6|1613.8|1612.6|1613.7|1612.5|4
1654652030000|2022-06-08 01:33:50|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|2
1654652040000|2022-06-08 01:34:00|||||||||3
1654652050000|2022-06-08 01:34:10|1613.5|1612.3|1613.7|1612.5|1613.7|1612.5|1613.5|1612.3|3
1654652060000|2022-06-08 01:34:20|1613.6|1612.4|1613.7|1612.5|1613.7|1612.5|1613.6|1612.4|1
1654652100000|2022-06-08 01:35:00|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|1
1654652110000|2022-06-08 01:35:10|||||||||4
1654652120000|2022-06-08 01:35:20|||||||||55
1654652130000|2022-06-08 01:35:30|1614|1612.8|1614.1|1612.9|1614.1|1612.9|1614|1612.8|13
1654652140000|2022-06-08 01:35:40|||||||||1
1654652160000|2022-06-08 01:36:00|1614.2|1613|1613.7|1612.5|1614.2|1613|1613.7|1612.5|15
1654652170000|2022-06-08 01:36:10|1613.8|1612.6|1613.7|1612.5|1613.8|1612.6|1613.7|1612.5|2
1654652180000|2022-06-08 01:36:20|1613.9|1612.7|1613.7|1612.5|1613.9|1612.7|1613.7|1612.5|0
1654652190000|2022-06-08 01:36:30|1613.8|1612.6|1614.1|1612.9|1614.1|1612.9|1613.8|1612.6|8
1654652210000|2022-06-08 01:36:50|1614|1612.8|1614.1|1612.9|1614.1|1612.9|1614|1612.8|0
1654652220000|2022-06-08 01:37:00|1614|1612.8|1614.1|1612.9|1614.1|1612.9|1613.9|1612.7|1
1654652240000|2022-06-08 01:37:20|1613.9|1612.7|1614|1612.8|1614|1612.8|1613.9|1612.7|1
1654652250000|2022-06-08 01:37:30|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|0
1654652270000|2022-06-08 01:37:50|1613.8|1612.6|1613.9|1612.7|1613.9|1612.7|1613.8|1612.6|0
1654652280000|2022-06-08 01:38:00|1614|1612.8|1613.8|1612.6|1614|1612.8|1613.8|1612.6|2
1654652290000|2022-06-08 01:38:10|1613.9|1612.7|1613.8|1612.6|1613.9|1612.7|1613.8|1612.6|0
1654652300000|2022-06-08 01:38:20|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|1613.8|1612.6|0
1654652320000|2022-06-08 01:38:40|1614|1612.8|1613.8|1612.6|1614|1612.8|1613.8|1612.6|2
1654652340000|2022-06-08 01:39:00|||||||||1
1654652350000|2022-06-08 01:39:10|1613.7|1612.5|1613.7|1612.5|1613.8|1612.6|1613.7|1612.5|1
1654652360000|2022-06-08 01:39:20|1613.6|1612.4|1613.6|1612.4|1613.7|1612.5|1613.5|1612.3|1
1654652370000|2022-06-08 01:39:30|1613.5|1612.3|1613.6|1612.4|1613.6|1612.4|1613.5|1612.3|2
1654652380000|2022-06-08 01:39:40|1613.7|1612.5|1613.9|1612.7|1613.9|1612.7|1613.7|1612.5|0
1654652390000|2022-06-08 01:39:50|1613.8|1612.6|1614.3|1613.1|1614.5|1613.3|1613.8|1612.6|7
1654652400000|2022-06-08 01:40:00|1614.4|1613.2|1614.4|1613.2|1614.5|1613.3|1614.3|1613.1|2
1654652410000|2022-06-08 01:40:10|1614.3|1613.1|1614.4|1613.2|1614.4|1613.2|1614.3|1613.1|1
1654652420000|2022-06-08 01:40:20|1614.6|1613.4|1614.7|1613.5|1614.7|1613.5|1614.5|1613.3|12
1654652430000|2022-06-08 01:40:30|||||||||3
1654652450000|2022-06-08 01:40:50|||||||||4
1654652460000|2022-06-08 01:41:00|1614.6|1613.4|1614.6|1613.4|1614.6|1613.4|1614.6|1613.4|12
1654652470000|2022-06-08 01:41:10|||||||||11
1654652480000|2022-06-08 01:41:20|1614.8|1613.6|1614.6|1613.4|1614.8|1613.6|1614.6|1613.4|2
1654652500000|2022-06-08 01:41:40|1614.7|1613.5|1614.7|1613.5|1614.7|1613.5|1614.6|1613.4|3
1654652510000|2022-06-08 01:41:50|1614.8|1613.6|1614.7|1613.5|1614.8|1613.6|1614.7|1613.5|0
1654652520000|2022-06-08 01:42:00|1614.6|1613.4|1613.8|1612.6|1614.6|1613.4|1613.8|1612.6|25
1654652530000|2022-06-08 01:42:10|||||||||1
1654652540000|2022-06-08 01:42:20|1613.7|1612.5|1613.5|1612.3|1613.7|1612.5|1613.5|1612.3|2
1654652550000|2022-06-08 01:42:30|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|4
1654652560000|2022-06-08 01:42:40|1613.6|1612.4|1613.5|1612.3|1613.6|1612.4|1613.5|1612.3|6
1654652570000|2022-06-08 01:42:50|1613.6|1612.4|1613.5|1612.3|1613.7|1612.5|1613.5|1612.3|5
1654652580000|2022-06-08 01:43:00|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|1
1654652590000|2022-06-08 01:43:10|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|0
1654652600000|2022-06-08 01:43:20|1613.7|1612.5|1614|1612.8|1614|1612.8|1613.7|1612.5|5
1654652610000|2022-06-08 01:43:30|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|1614.2|1613|8
1654652620000|2022-06-08 01:43:40|1614.2|1613|1614.2|1613|1614.2|1613|1614.2|1613|0
1654652630000|2022-06-08 01:43:50|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|0
1654652640000|2022-06-08 01:44:00|1614.4|1613.2|1614.4|1613.2|1614.6|1613.4|1614.4|1613.2|2
1654652650000|2022-06-08 01:44:10|1614.5|1613.3|1614.4|1613.2|1614.5|1613.3|1614.4|1613.2|0
1654652660000|2022-06-08 01:44:20|1614.5|1613.3|1614.4|1613.2|1614.5|1613.3|1614.4|1613.2|3
1654652670000|2022-06-08 01:44:30|1614.5|1613.3|1614.4|1613.2|1614.5|1613.3|1614.4|1613.2|0
1654652680000|2022-06-08 01:44:40|1614.5|1613.3|1614.7|1613.5|1614.7|1613.5|1614.5|1613.3|1
1654652690000|2022-06-08 01:44:50|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|1
1654652700000|2022-06-08 01:45:00|1614.7|1613.5|1614.8|1613.6|1614.8|1613.6|1614.7|1613.5|10
1654652710000|2022-06-08 01:45:10|1614.7|1613.5|1614.7|1613.5|1614.7|1613.5|1614.7|1613.5|1
1654652720000|2022-06-08 01:45:20|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|0
1654652730000|2022-06-08 01:45:30|1614.7|1613.5|1614.5|1613.3|1614.7|1613.5|1614.5|1613.3|1
1654652740000|2022-06-08 01:45:40|1614.6|1613.4|1614.5|1613.3|1614.6|1613.4|1614.5|1613.3|0
1654652750000|2022-06-08 01:45:50|1614.6|1613.4|1614.9|1613.7|1614.9|1613.7|1614.6|1613.4|1
1654652760000|2022-06-08 01:46:00|1614.6|1613.4|1614.7|1613.5|1614.7|1613.5|1614.6|1613.4|1
1654652770000|2022-06-08 01:46:10|1614.6|1613.4|1614.6|1613.4|1614.6|1613.4|1614.4|1613.2|9
1654652780000|2022-06-08 01:46:20|1614.4|1613.2|1614.3|1613.1|1614.7|1613.5|1614.3|1613.1|11
1654652800000|2022-06-08 01:46:40|1614.4|1613.2|1614.4|1613.2|1614.4|1613.2|1614.4|1613.2|1
1654652810000|2022-06-08 01:46:50|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|6
1654652820000|2022-06-08 01:47:00|1614.4|1613.2|1614.2|1613|1614.4|1613.2|1614.2|1613|4
1654652830000|2022-06-08 01:47:10|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|0
1654652840000|2022-06-08 01:47:20|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|5
1654652860000|2022-06-08 01:47:40|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|0
1654652870000|2022-06-08 01:47:50|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|11
1654652880000|2022-06-08 01:48:00|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|0
1654652890000|2022-06-08 01:48:10|1613.6|1612.4|1613.9|1612.7|1614|1612.8|1613.6|1612.4|3
1654652900000|2022-06-08 01:48:20|1613.8|1612.6|1613.9|1612.7|1613.9|1612.7|1613.8|1612.6|0
1654652910000|2022-06-08 01:48:30|1613.8|1612.6|1613.7|1612.5|1613.8|1612.6|1613.6|1612.4|0
1654652920000|2022-06-08 01:48:40|1613.6|1612.4|1613.5|1612.3|1613.6|1612.4|1613.4|1612.2|1
1654652930000|2022-06-08 01:48:50|1613.4|1612.2|1613.5|1612.3|1613.5|1612.3|1613.4|1612.2|2
1654652940000|2022-06-08 01:49:00|1613.6|1612.4|1613.6|1612.4|1613.7|1612.5|1613.6|1612.4|2
1654652950000|2022-06-08 01:49:10|1613.8|1612.6|1613.5|1612.3|1613.8|1612.6|1613.5|1612.3|0
1654652960000|2022-06-08 01:49:20|1613.4|1612.2|1613.6|1612.4|1613.6|1612.4|1613.4|1612.2|0
1654652970000|2022-06-08 01:49:30|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|2
1654652980000|2022-06-08 01:49:40|1613.7|1612.5|1613.6|1612.4|1613.7|1612.5|1613.6|1612.4|0
1654652990000|2022-06-08 01:49:50|||||||||1
1654653000000|2022-06-08 01:50:00|1613.7|1612.5|1614|1612.8|1614.1|1612.9|1613.7|1612.5|3
1654653010000|2022-06-08 01:50:10|1614.2|1613|1614.2|1613|1614.2|1613|1614.2|1613|0
1654653020000|2022-06-08 01:50:20|1614.1|1612.9|1613.9|1612.7|1614.1|1612.9|1613.9|1612.7|2
1654653030000|2022-06-08 01:50:30|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|0
1654653040000|2022-06-08 01:50:40|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|0
1654653050000|2022-06-08 01:50:50|1613.6|1612.4|1613.7|1612.5|1613.7|1612.5|1613.6|1612.4|0
1654653070000|2022-06-08 01:51:10|1614|1612.8|1613.8|1612.6|1614|1612.8|1613.8|1612.6|0
1654653080000|2022-06-08 01:51:20|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|1
1654653090000|2022-06-08 01:51:30|||||||||1
1654653100000|2022-06-08 01:51:40|1613.8|1612.6|1613.5|1612.3|1613.8|1612.6|1613.5|1612.3|0
1654653120000|2022-06-08 01:52:00|1613.6|1612.4|1613.6|1612.4|1613.7|1612.5|1613.6|1612.4|1
1654653130000|2022-06-08 01:52:10|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|0
1654653150000|2022-06-08 01:52:30|1613.6|1612.4|1613.4|1612.2|1613.6|1612.4|1613.4|1612.2|2
1654653160000|2022-06-08 01:52:40|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|0
1654653170000|2022-06-08 01:52:50|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|7
1654653180000|2022-06-08 01:53:00|1612.6|1611.4|1612.5|1611.3|1612.6|1611.4|1612.4|1611.2|12
1654653190000|2022-06-08 01:53:10|1612.4|1611.2|1612.1|1610.9|1612.4|1611.2|1612.1|1610.9|10
1654653200000|2022-06-08 01:53:20|1612.4|1611.2|1612.6|1611.4|1612.6|1611.4|1612.4|1611.2|5
1654653210000|2022-06-08 01:53:30|1612.5|1611.3|1612.5|1611.3|1612.7|1611.5|1612.4|1611.2|0
1654653220000|2022-06-08 01:53:40|1612.6|1611.4|1612.5|1611.3|1612.6|1611.4|1612.5|1611.3|2
1654653230000|2022-06-08 01:53:50|1612.6|1611.4|1612.6|1611.4|1612.7|1611.5|1612.6|1611.4|0
1654653250000|2022-06-08 01:54:10|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1612.6|1611.4|0
1654653260000|2022-06-08 01:54:20|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|0
1654653270000|2022-06-08 01:54:30|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1612.5|1611.3|5
1654653280000|2022-06-08 01:54:40|1612.6|1611.4|1612.5|1611.3|1612.6|1611.4|1612.5|1611.3|0
1654653290000|2022-06-08 01:54:50|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|0
1654653300000|2022-06-08 01:55:00|1612.5|1611.3|1612.7|1611.5|1612.7|1611.5|1612.4|1611.2|6
1654653310000|2022-06-08 01:55:10|1612.6|1611.4|1612.7|1611.5|1612.7|1611.5|1612.6|1611.4|1
1654653320000|2022-06-08 01:55:20|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|2
1654653330000|2022-06-08 01:55:30|1613|1611.8|1613.2|1612|1613.3|1612.1|1612.8|1611.6|8
1654653340000|2022-06-08 01:55:40|1613.1|1611.9|1613.5|1612.3|1613.5|1612.3|1613.1|1611.9|3
1654653350000|2022-06-08 01:55:50|||||||||3
1654653360000|2022-06-08 01:56:00|1613.4|1612.2|1613.3|1612.1|1613.4|1612.2|1613.3|1612.1|0
1654653370000|2022-06-08 01:56:10|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|3
1654653380000|2022-06-08 01:56:20|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|0
1654653390000|2022-06-08 01:56:30|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|2
1654653400000|2022-06-08 01:56:40|1613.5|1612.3|1613.7|1612.5|1613.7|1612.5|1613.5|1612.3|1
1654653410000|2022-06-08 01:56:50|1613.6|1612.4|1613.6|1612.4|1613.7|1612.5|1613.6|1612.4|0
1654653420000|2022-06-08 01:57:00|1613.7|1612.5|1613|1611.8|1613.7|1612.5|1613|1611.8|6
1654653440000|2022-06-08 01:57:20|1613.2|1612|1613.2|1612|1613.2|1612|1613.2|1612|0
1654653450000|2022-06-08 01:57:30|1613|1611.8|1613|1611.8|1613|1611.8|1613|1611.8|3
1654653460000|2022-06-08 01:57:40|1613.1|1611.9|1613.6|1612.4|1613.6|1612.4|1613.1|1611.9|6
1654653470000|2022-06-08 01:57:50|1613.5|1612.3|1613.6|1612.4|1613.6|1612.4|1613.4|1612.2|1
1654653480000|2022-06-08 01:58:00|1613.5|1612.3|1613.3|1612.1|1613.5|1612.3|1613.3|1612.1|19
1654653510000|2022-06-08 01:58:30|1613.2|1612|1613.2|1612|1613.2|1612|1613.2|1612|0
1654653520000|2022-06-08 01:58:40|1613.4|1612.2|1613.5|1612.3|1613.5|1612.3|1613.4|1612.2|24
1654653540000|2022-06-08 01:59:00|||||||||1
1654653570000|2022-06-08 01:59:30|1613.6|1612.4|1613.7|1612.5|1613.8|1612.6|1613.6|1612.4|16
1654653590000|2022-06-08 01:59:50|||||||||5
1654653600000|2022-06-08 02:00:00|1613.6|1612.4|1613.6|1612.4|1613.7|1612.5|1613.6|1612.4|6
1654653610000|2022-06-08 02:00:10|1613.5|1612.3|1613.3|1612.1|1613.5|1612.3|1613.3|1612.1|0
1654653620000|2022-06-08 02:00:20|||||||||4
1654653630000|2022-06-08 02:00:30|1613.4|1612.2|1613.5|1612.3|1613.6|1612.4|1613.4|1612.2|5
1654653640000|2022-06-08 02:00:40|1613.6|1612.4|1613.5|1612.3|1613.6|1612.4|1613.5|1612.3|12
1654653650000|2022-06-08 02:00:50|||||||||8
1654653660000|2022-06-08 02:01:00|1613.6|1612.4|1613.9|1612.7|1613.9|1612.7|1613.6|1612.4|7
1654653670000|2022-06-08 02:01:10|1613.7|1612.5|1613.6|1612.4|1613.7|1612.5|1613.6|1612.4|1
1654653680000|2022-06-08 02:01:20|1613.7|1612.5|1613.8|1612.6|1613.8|1612.6|1613.6|1612.4|54
1654653690000|2022-06-08 02:01:30|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|0
1654653700000|2022-06-08 02:01:40|1613.8|1612.6|1613.5|1612.3|1613.8|1612.6|1613.5|1612.3|1
1654653710000|2022-06-08 02:01:50|1613.6|1612.4|1613.7|1612.5|1613.8|1612.6|1613.5|1612.3|2
1654653720000|2022-06-08 02:02:00|1613.6|1612.4|1613.8|1612.6|1613.8|1612.6|1613.6|1612.4|0
1654653730000|2022-06-08 02:02:10|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|2
1654653740000|2022-06-08 02:02:20|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|0
1654653750000|2022-06-08 02:02:30|1613.6|1612.4|1613.7|1612.5|1613.7|1612.5|1613.6|1612.4|1
1654653760000|2022-06-08 02:02:40|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1613.5|1612.3|2
1654653770000|2022-06-08 02:02:50|||||||||3
1654653780000|2022-06-08 02:03:00|1613.5|1612.3|1613.4|1612.2|1613.5|1612.3|1613.4|1612.2|6
1654653810000|2022-06-08 02:03:30|1613.3|1612.1|1613.9|1612.7|1613.9|1612.7|1613.3|1612.1|44
1654653830000|2022-06-08 02:03:50|||||||||2
1654653840000|2022-06-08 02:04:00|1613.8|1612.6|1614|1612.8|1614.2|1613|1613.8|1612.6|42
1654653870000|2022-06-08 02:04:30|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|1614|1612.8|2
1654653880000|2022-06-08 02:04:40|1614|1612.8|1614.2|1613|1614.2|1613|1614|1612.8|9
1654653890000|2022-06-08 02:04:50|1614.5|1613.3|1614.8|1613.6|1614.8|1613.6|1614.4|1613.2|6
1654653900000|2022-06-08 02:05:00|1614.9|1613.7|1615|1613.8|1615.2|1614|1614.8|1613.6|16
1654653910000|2022-06-08 02:05:10|1615.1|1613.9|1615|1613.8|1615.1|1613.9|1614.9|1613.7|0
1654653920000|2022-06-08 02:05:20|1615.1|1613.9|1615|1613.8|1615.2|1614|1615|1613.8|1
1654653930000|2022-06-08 02:05:30|1615.1|1613.9|1615.2|1614|1615.2|1614|1615.1|1613.9|0
1654653940000|2022-06-08 02:05:40|1615.3|1614.1|1615.4|1614.2|1615.5|1614.3|1615.2|1614|7
1654653950000|2022-06-08 02:05:50|1615.3|1614.1|1615.3|1614.1|1615.4|1614.2|1615.3|1614.1|1
1654653960000|2022-06-08 02:06:00|1615.4|1614.2|1615.3|1614.1|1615.4|1614.2|1615.3|1614.1|5
1654653970000|2022-06-08 02:06:10|1615.4|1614.2|1615.1|1613.9|1615.4|1614.2|1615.1|1613.9|1
1654653980000|2022-06-08 02:06:20|1615.4|1614.2|1615.8|1614.6|1615.8|1614.6|1615.3|1614.1|86
1654653990000|2022-06-08 02:06:30|1615.9|1614.7|1616|1614.8|1616|1614.8|1615.9|1614.7|39
1654654000000|2022-06-08 02:06:40|1616.1|1614.9|1616|1614.8|1616.1|1614.9|1615.9|1614.7|4
1654654010000|2022-06-08 02:06:50|1616.1|1614.9|1616.3|1615.1|1616.5|1615.3|1616|1614.8|43
1654654020000|2022-06-08 02:07:00|1616.5|1615.3|1616.6|1615.4|1616.6|1615.4|1616.3|1615.1|3
1654654030000|2022-06-08 02:07:10|1616.7|1615.5|1616.6|1615.4|1616.7|1615.5|1616.6|1615.4|5
1654654040000|2022-06-08 02:07:20|1616.5|1615.3|1616.6|1615.4|1616.6|1615.4|1616.5|1615.3|3
1654654060000|2022-06-08 02:07:40|||||||||2
1654654070000|2022-06-08 02:07:50|||||||||1
1654654080000|2022-06-08 02:08:00|1616.5|1615.3|1616.6|1615.4|1616.6|1615.4|1616.5|1615.3|0
1654654090000|2022-06-08 02:08:10|1616.7|1615.5|1616.7|1615.5|1616.7|1615.5|1616.7|1615.5|17
1654654100000|2022-06-08 02:08:20|1616.6|1615.4|1616.5|1615.3|1616.7|1615.5|1616.5|1615.3|14
1654654110000|2022-06-08 02:08:30|1616.4|1615.2|1616.7|1615.5|1616.7|1615.5|1616.4|1615.2|13
1654654120000|2022-06-08 02:08:40|1617.3|1616.1|1617.3|1616.1|1617.3|1616.1|1617.3|1616.1|139
1654654130000|2022-06-08 02:08:50|1617.4|1616.2|1617.4|1616.2|1617.4|1616.2|1617.4|1616.2|52
1654654140000|2022-06-08 02:09:00|1617.5|1616.3|1618.2|1617|1618.2|1617|1617.5|1616.3|50
1654654150000|2022-06-08 02:09:10|1618.3|1617.1|1618.6|1617.4|1618.6|1617.4|1618.2|1617|18
1654654160000|2022-06-08 02:09:20|1618.5|1617.3|1618.5|1617.3|1618.5|1617.3|1618.5|1617.3|16
1654654170000|2022-06-08 02:09:30|1618.6|1617.4|1618.6|1617.4|1618.6|1617.4|1618.5|1617.3|6
1654654180000|2022-06-08 02:09:40|1618.5|1617.3|1618.4|1617.2|1618.5|1617.3|1618.4|1617.2|2
1654654190000|2022-06-08 02:09:50|1618.5|1617.3|1618.5|1617.3|1618.5|1617.3|1618.3|1617.1|2
1654654200000|2022-06-08 02:10:00|1618.4|1617.2|1618.2|1617|1618.4|1617.2|1618.2|1617|9
1654654220000|2022-06-08 02:10:20|1618.1|1616.9|1618.2|1617|1618.2|1617|1617.9|1616.7|16
1654654230000|2022-06-08 02:10:30|1618.1|1616.9|1618.2|1617|1618.2|1617|1618.1|1616.9|1
1654654240000|2022-06-08 02:10:40|1618.1|1616.9|1618.1|1616.9|1618.1|1616.9|1618.1|1616.9|0
1654654250000|2022-06-08 02:10:50|1618|1616.8|1618|1616.8|1618|1616.8|1618|1616.8|0
1654654260000|2022-06-08 02:11:00|1618.1|1616.9|1618.1|1616.9|1618.2|1617|1618.1|1616.9|2
1654654270000|2022-06-08 02:11:10|1618.2|1617|1618.2|1617|1618.3|1617.1|1618.2|1617|9
1654654280000|2022-06-08 02:11:20|1618.5|1617.3|1618.5|1617.3|1618.5|1617.3|1618.5|1617.3|6
1654654290000|2022-06-08 02:11:30|1618.6|1617.4|1618.7|1617.5|1618.7|1617.5|1618.6|1617.4|0
1654654300000|2022-06-08 02:11:40|1619|1617.8|1619|1617.8|1619|1617.8|1619|1617.8|7
1654654310000|2022-06-08 02:11:50|1618.9|1617.7|1618.9|1617.7|1618.9|1617.7|1618.9|1617.7|3
1654654320000|2022-06-08 02:12:00|||||||||2
1654654330000|2022-06-08 02:12:10|1618.6|1617.4|1618.6|1617.4|1618.6|1617.4|1618.6|1617.4|3
1654654340000|2022-06-08 02:12:20|1618.8|1617.6|1618.8|1617.6|1618.8|1617.6|1618.8|1617.6|1
1654654350000|2022-06-08 02:12:30|||||||||1
1654654360000|2022-06-08 02:12:40|1618.7|1617.5|1618.8|1617.6|1618.8|1617.6|1618.7|1617.5|3
1654654370000|2022-06-08 02:12:50|1619.1|1617.9|1619.1|1617.9|1619.1|1617.9|1619|1617.8|11
1654654380000|2022-06-08 02:13:00|1619|1617.8|1619.1|1617.9|1619.1|1617.9|1619|1617.8|1
1654654390000|2022-06-08 02:13:10|1619|1617.8|1619|1617.8|1619|1617.8|1619|1617.8|8
1654654400000|2022-06-08 02:13:20|1619.1|1617.9|1619.1|1617.9|1619.2|1618|1619|1617.8|15
1654654410000|2022-06-08 02:13:30|1619.2|1618|1619|1617.8|1619.2|1618|1619|1617.8|2
1654654420000|2022-06-08 02:13:40|||||||||2
1654654440000|2022-06-08 02:14:00|1618.9|1617.7|1618.8|1617.6|1618.9|1617.7|1618.7|1617.5|10
1654654450000|2022-06-08 02:14:10|1618.9|1617.7|1618.9|1617.7|1618.9|1617.7|1618.9|1617.7|5
1654654460000|2022-06-08 02:14:20|1618.8|1617.6|1619|1617.8|1619|1617.8|1618.8|1617.6|14
1654654470000|2022-06-08 02:14:30|1618.9|1617.7|1619|1617.8|1619|1617.8|1618.9|1617.7|5
1654654480000|2022-06-08 02:14:40|1618.8|1617.6|1618.8|1617.6|1618.8|1617.6|1618.8|1617.6|0
1654654490000|2022-06-08 02:14:50|1618.9|1617.7|1618.9|1617.7|1619|1617.8|1618.9|1617.7|2
1654654500000|2022-06-08 02:15:00|1618.7|1617.5|1618.8|1617.6|1618.9|1617.7|1618.7|1617.5|10
1654654510000|2022-06-08 02:15:10|1618.9|1617.7|1618.9|1617.7|1618.9|1617.7|1618.7|1617.5|3
1654654520000|2022-06-08 02:15:20|1618.8|1617.6|1619|1617.8|1619|1617.8|1618.7|1617.5|0
1654654530000|2022-06-08 02:15:30|1619.1|1617.9|1619.4|1618.2|1619.4|1618.2|1619.1|1617.9|3
1654654540000|2022-06-08 02:15:40|||||||||10
1654654550000|2022-06-08 02:15:50|1619.6|1618.4|1619.5|1618.3|1619.6|1618.4|1619.5|1618.3|2
1654654560000|2022-06-08 02:16:00|||||||||1
1654654570000|2022-06-08 02:16:10|1619.4|1618.2|1619.4|1618.2|1619.4|1618.2|1619.4|1618.2|3
1654654580000|2022-06-08 02:16:20|1619.3|1618.1|1619.3|1618.1|1619.3|1618.1|1619.3|1618.1|5
1654654590000|2022-06-08 02:16:30|1619.4|1618.2|1619.5|1618.3|1619.5|1618.3|1619.4|1618.2|2
1654654600000|2022-06-08 02:16:40|1619.4|1618.2|1619.4|1618.2|1619.4|1618.2|1619.4|1618.2|0
1654654610000|2022-06-08 02:16:50|1619.3|1618.1|1619.3|1618.1|1619.3|1618.1|1619.3|1618.1|4
1654654660000|2022-06-08 02:17:40|1619.2|1618|1619.1|1617.9|1619.2|1618|1618.9|1617.7|14
1654654670000|2022-06-08 02:17:50|1618.9|1617.7|1619|1617.8|1619|1617.8|1618.9|1617.7|2
1654654680000|2022-06-08 02:18:00|1618.9|1617.7|1618.9|1617.7|1619|1617.8|1618.9|1617.7|0
1654654700000|2022-06-08 02:18:20|1618.7|1617.5|1618.7|1617.5|1618.7|1617.5|1618.7|1617.5|3
1654654710000|2022-06-08 02:18:30|1618.6|1617.4|1618.8|1617.6|1618.8|1617.6|1618.6|1617.4|2
1654654720000|2022-06-08 02:18:40|||||||||1
1654654730000|2022-06-08 02:18:50|1618.7|1617.5|1618.5|1617.3|1618.7|1617.5|1618.5|1617.3|3
1654654760000|2022-06-08 02:19:20|1618.4|1617.2|1618.4|1617.2|1618.4|1617.2|1618.4|1617.2|3
1654654770000|2022-06-08 02:19:30|1618.5|1617.3|1618.5|1617.3|1618.5|1617.3|1618.5|1617.3|1
1654654780000|2022-06-08 02:19:40|1619.2|1618|1619.2|1618|1619.2|1618|1619.2|1618|2
1654654790000|2022-06-08 02:19:50|1619.1|1617.9|1619.2|1618|1619.2|1618|1619.1|1617.9|2
1654654800000|2022-06-08 02:20:00|1619.1|1617.9|1619.1|1617.9|1619.1|1617.9|1619.1|1617.9|0
1654654810000|2022-06-08 02:20:10|1619|1617.8|1619.1|1617.9|1619.3|1618.1|1619|1617.8|6
1654654820000|2022-06-08 02:20:20|1619.3|1618.1|1619.2|1618|1619.3|1618.1|1619.2|1618|2
1654654840000|2022-06-08 02:20:40|||||||||2
1654654870000|2022-06-08 02:21:10|1619.1|1617.9|1619.1|1617.9|1619.1|1617.9|1619.1|1617.9|0
1654654880000|2022-06-08 02:21:20|1619.2|1618|1619.1|1617.9|1619.2|1618|1619|1617.8|1
1654654890000|2022-06-08 02:21:30|1619|1617.8|1618.9|1617.7|1619.1|1617.9|1618.9|1617.7|0
1654654900000|2022-06-08 02:21:40|1618.6|1617.4|1618.6|1617.4|1618.6|1617.4|1618.6|1617.4|5
1654654910000|2022-06-08 02:21:50|1618.5|1617.3|1618.5|1617.3|1618.5|1617.3|1618.5|1617.3|1
1654654950000|2022-06-08 02:22:30|1618.4|1617.2|1618.4|1617.2|1618.4|1617.2|1618.4|1617.2|11
1654654960000|2022-06-08 02:22:40|1618.5|1617.3|1618.5|1617.3|1618.5|1617.3|1618.4|1617.2|0
1654654970000|2022-06-08 02:22:50|1618.4|1617.2|1618.4|1617.2|1618.4|1617.2|1618.4|1617.2|0
1654654980000|2022-06-08 02:23:00|1618.2|1617|1618.1|1616.9|1618.2|1617|1618.1|1616.9|3
1654654990000|2022-06-08 02:23:10|1618|1616.8|1618|1616.8|1618|1616.8|1618|1616.8|0
1654655000000|2022-06-08 02:23:20|1618.1|1616.9|1618.1|1616.9|1618.1|1616.9|1618.1|1616.9|0
1654655010000|2022-06-08 02:23:30|1618|1616.8|1617.9|1616.7|1618|1616.8|1617.9|1616.7|2
1654655020000|2022-06-08 02:23:40|1617.7|1616.5|1617.8|1616.6|1617.8|1616.6|1617.7|1616.5|1
1654655050000|2022-06-08 02:24:10|||||||||1
1654655080000|2022-06-08 02:24:40|1617.9|1616.7|1617.9|1616.7|1617.9|1616.7|1617.9|1616.7|0
1654655100000|2022-06-08 02:25:00|1618|1616.8|1618.1|1616.9|1618.1|1616.9|1618|1616.8|3
1654655120000|2022-06-08 02:25:20|1618.2|1617|1618.2|1617|1618.2|1617|1618.2|1617|7
1654655140000|2022-06-08 02:25:40|1618.3|1617.1|1618.2|1617|1618.3|1617.1|1618.2|1617|2
1654655170000|2022-06-08 02:26:10|1618.3|1617.1|1618.2|1617|1618.3|1617.1|1618.2|1617|0
1654655180000|2022-06-08 02:26:20|1618.3|1617.1|1618.2|1617|1618.3|1617.1|1618|1616.8|1
1654655190000|2022-06-08 02:26:30|1618.3|1617.1|1618.2|1617|1618.3|1617.1|1618.2|1617|0
1654655200000|2022-06-08 02:26:40|1618.3|1617.1|1618.3|1617.1|1618.3|1617.1|1618.3|1617.1|2
1654655210000|2022-06-08 02:26:50|1618.4|1617.2|1618.4|1617.2|1618.4|1617.2|1618.4|1617.2|0
1654655230000|2022-06-08 02:27:10|1618.6|1617.4|1618.6|1617.4|1618.6|1617.4|1618.6|1617.4|0
1654655270000|2022-06-08 02:27:50|1618.4|1617.2|1618.4|1617.2|1618.4|1617.2|1618.4|1617.2|0
1654655280000|2022-06-08 02:28:00|1618.6|1617.4|1619.3|1618.1|1619.3|1618.1|1618.6|1617.4|32
1654655290000|2022-06-08 02:28:10|1619|1617.8|1618.8|1617.6|1619|1617.8|1618.8|1617.6|3
1654655310000|2022-06-08 02:28:30|1619|1617.8|1619|1617.8|1619|1617.8|1619|1617.8|0
1654655340000|2022-06-08 02:29:00|||||||||5
1654655350000|2022-06-08 02:29:10|1619.1|1617.9|1619.2|1618|1619.2|1618|1619.1|1617.9|0
1654655370000|2022-06-08 02:29:30|1619.1|1617.9|1619|1617.8|1619.1|1617.9|1619|1617.8|2
1654655380000|2022-06-08 02:29:40|1619.1|1617.9|1619.1|1617.9|1619.1|1617.9|1619.1|1617.9|0
1654655390000|2022-06-08 02:29:50|||||||||6
1654655400000|2022-06-08 02:30:00|1619|1617.8|1619|1617.8|1619|1617.8|1619|1617.8|3
1654655410000|2022-06-08 02:30:10|1618.8|1617.6|1619|1617.8|1619.1|1617.9|1618.7|1617.5|7
1654655420000|2022-06-08 02:30:20|1618.9|1617.7|1618.7|1617.5|1618.9|1617.7|1618.7|1617.5|3
1654655430000|2022-06-08 02:30:30|1618.4|1617.2|1618.6|1617.4|1618.6|1617.4|1618.3|1617.1|6
1654655440000|2022-06-08 02:30:40|1618.3|1617.1|1618.5|1617.3|1618.5|1617.3|1618.3|1617.1|1
1654655450000|2022-06-08 02:30:50|1618.4|1617.2|1618.9|1617.7|1618.9|1617.7|1618.4|1617.2|3
1654655460000|2022-06-08 02:31:00|1619|1617.8|1618.8|1617.6|1619.1|1617.9|1618.8|1617.6|4
1654655470000|2022-06-08 02:31:10|1618.9|1617.7|1619|1617.8|1619.1|1617.9|1618.9|1617.7|3
1654655480000|2022-06-08 02:31:20|1619.1|1617.9|1619.1|1617.9|1619.1|1617.9|1619|1617.8|1
1654655500000|2022-06-08 02:31:40|1619|1617.8|1619|1617.8|1619|1617.8|1619|1617.8|3
1654655520000|2022-06-08 02:32:00|1619.1|1617.9|1619.1|1617.9|1619.1|1617.9|1619.1|1617.9|3
1654655530000|2022-06-08 02:32:10|1619.3|1618.1|1619.3|1618.1|1619.3|1618.1|1619.2|1618|0
1654655540000|2022-06-08 02:32:20|1619.2|1618|1619.3|1618.1|1619.3|1618.1|1619.2|1618|1
1654655550000|2022-06-08 02:32:30|1619.2|1618|1619.3|1618.1|1619.3|1618.1|1619.1|1617.9|1
1654655560000|2022-06-08 02:32:40|1619.6|1618.4|1619.6|1618.4|1619.6|1618.4|1619.6|1618.4|0
1654655570000|2022-06-08 02:32:50|1619.5|1618.3|1619.5|1618.3|1619.6|1618.4|1619.3|1618.1|3
1654655580000|2022-06-08 02:33:00|1619.6|1618.4|1619.4|1618.2|1619.8|1618.6|1619.4|1618.2|5
1654655620000|2022-06-08 02:33:40|||||||||1
1654655630000|2022-06-08 02:33:50|||||||||1
1654655650000|2022-06-08 02:34:10|1619.7|1618.5|1619.6|1618.4|1619.7|1618.5|1619.6|1618.4|1
1654655660000|2022-06-08 02:34:20|1619.7|1618.5|1619.7|1618.5|1619.7|1618.5|1619.7|1618.5|0
1654655680000|2022-06-08 02:34:40|1619.6|1618.4|1619.5|1618.3|1619.6|1618.4|1619.5|1618.3|1
1654655690000|2022-06-08 02:34:50|1619.6|1618.4|1619.6|1618.4|1619.6|1618.4|1619.6|1618.4|4
1654655700000|2022-06-08 02:35:00|1619.7|1618.5|1619.6|1618.4|1619.7|1618.5|1619.6|1618.4|3
1654655710000|2022-06-08 02:35:10|1619.7|1618.5|1619.6|1618.4|1619.7|1618.5|1619.6|1618.4|3
1654655730000|2022-06-08 02:35:30|1619.7|1618.5|1619.7|1618.5|1619.8|1618.6|1619.6|1618.4|7
1654655740000|2022-06-08 02:35:40|1619.6|1618.4|1619.6|1618.4|1619.6|1618.4|1619.6|1618.4|0
1654655760000|2022-06-08 02:36:00|1619.7|1618.5|1619.7|1618.5|1619.7|1618.5|1619.7|1618.5|4
1654655780000|2022-06-08 02:36:20|1619.8|1618.6|1620|1618.8|1620|1618.8|1619.8|1618.6|0
1654655790000|2022-06-08 02:36:30|1620.2|1619|1619.9|1618.7|1620.2|1619|1619.9|1618.7|10
1654655810000|2022-06-08 02:36:50|1619.8|1618.6|1619.8|1618.6|1619.9|1618.7|1619.8|1618.6|2
1654655820000|2022-06-08 02:37:00|1619.9|1618.7|1619.9|1618.7|1619.9|1618.7|1619.9|1618.7|2
1654655840000|2022-06-08 02:37:20|1620.1|1618.9|1620.1|1618.9|1620.1|1618.9|1620.1|1618.9|1
1654655850000|2022-06-08 02:37:30|1620|1618.8|1620.1|1618.9|1620.1|1618.9|1620|1618.8|2
1654655860000|2022-06-08 02:37:40|||||||||1
1654655870000|2022-06-08 02:37:50|1620.2|1619|1620.3|1619.1|1620.3|1619.1|1620.2|1619|6
1654655890000|2022-06-08 02:38:10|1620.5|1619.3|1620.5|1619.3|1620.5|1619.3|1620.5|1619.3|3
1654655900000|2022-06-08 02:38:20|1620.4|1619.2|1620.3|1619.1|1620.4|1619.2|1620.3|1619.1|2
1654655910000|2022-06-08 02:38:30|1620.4|1619.2|1620.6|1619.4|1620.6|1619.4|1620.4|1619.2|12
1654655920000|2022-06-08 02:38:40|1620.4|1619.2|1620.4|1619.2|1620.6|1619.4|1620.4|1619.2|12
1654655930000|2022-06-08 02:38:50|1620.6|1619.4|1620.4|1619.2|1620.6|1619.4|1620.4|1619.2|0
1654655940000|2022-06-08 02:39:00|||||||||1
1654655950000|2022-06-08 02:39:10|1620.3|1619.1|1620.4|1619.2|1620.4|1619.2|1620.3|1619.1|10
1654655960000|2022-06-08 02:39:20|1620.2|1619|1620.1|1618.9|1620.2|1619|1620|1618.8|5
1654655970000|2022-06-08 02:39:30|1620|1618.8|1620|1618.8|1620|1618.8|1619.9|1618.7|6
1654655980000|2022-06-08 02:39:40|1620.1|1618.9|1620|1618.8|1620.1|1618.9|1619.9|1618.7|0
1654655990000|2022-06-08 02:39:50|1620.1|1618.9|1620.3|1619.1|1620.3|1619.1|1620.1|1618.9|1
1654656000000|2022-06-08 02:40:00|1620.2|1619|1620|1618.8|1620.2|1619|1620|1618.8|4
1654656010000|2022-06-08 02:40:10|1620.1|1618.9|1620|1618.8|1620.1|1618.9|1620|1618.8|0
1654656020000|2022-06-08 02:40:20|1619.9|1618.7|1619.8|1618.6|1619.9|1618.7|1619.8|1618.6|2
1654656030000|2022-06-08 02:40:30|1619.6|1618.4|1619.6|1618.4|1619.6|1618.4|1619.6|1618.4|5
1654656040000|2022-06-08 02:40:40|1619.7|1618.5|1619.8|1618.6|1619.8|1618.6|1619.7|1618.5|1
1654656050000|2022-06-08 02:40:50|1619.7|1618.5|1619.7|1618.5|1619.7|1618.5|1619.7|1618.5|0
1654656060000|2022-06-08 02:41:00|1619.6|1618.4|1619.7|1618.5|1619.8|1618.6|1619.6|1618.4|2
1654656070000|2022-06-08 02:41:10|1619.6|1618.4|1619.7|1618.5|1619.7|1618.5|1619.6|1618.4|0
1654656080000|2022-06-08 02:41:20|1619.6|1618.4|1619.4|1618.2|1619.7|1618.5|1619.4|1618.2|12
1654656090000|2022-06-08 02:41:30|1619.3|1618.1|1619.5|1618.3|1619.5|1618.3|1619.3|1618.1|5
1654656100000|2022-06-08 02:41:40|1619.4|1618.2|1619.4|1618.2|1619.5|1618.3|1619.4|1618.2|0
1654656110000|2022-06-08 02:41:50|1619.3|1618.1|1619.1|1617.9|1619.3|1618.1|1619|1617.8|6
1654656120000|2022-06-08 02:42:00|1619|1617.8|1619|1617.8|1619.2|1618|1618.9|1617.7|18
1654656130000|2022-06-08 02:42:10|1619.1|1617.9|1618.9|1617.7|1619.2|1618|1618.9|1617.7|11
1654656140000|2022-06-08 02:42:20|1619.1|1617.9|1619.1|1617.9|1619.1|1617.9|1619|1617.8|8
1654656150000|2022-06-08 02:42:30|1619|1617.8|1619|1617.8|1619.1|1617.9|1619|1617.8|4
1654656160000|2022-06-08 02:42:40|1619.1|1617.9|1618.5|1617.3|1619.1|1617.9|1618.4|1617.2|14
1654656170000|2022-06-08 02:42:50|1618.4|1617.2|1618.7|1617.5|1618.7|1617.5|1618.4|1617.2|11
1654656180000|2022-06-08 02:43:00|1618.8|1617.6|1618.7|1617.5|1618.8|1617.6|1618.7|1617.5|8
1654656190000|2022-06-08 02:43:10|1618.8|1617.6|1618.7|1617.5|1618.8|1617.6|1618.7|1617.5|0
1654656220000|2022-06-08 02:43:40|1618.9|1617.7|1618.9|1617.7|1618.9|1617.7|1618.9|1617.7|1
1654656230000|2022-06-08 02:43:50|1618.7|1617.5|1618.7|1617.5|1618.7|1617.5|1618.7|1617.5|0
1654656250000|2022-06-08 02:44:10|1618.5|1617.3|1618.6|1617.4|1618.7|1617.5|1618.5|1617.3|2
1654656260000|2022-06-08 02:44:20|1618.7|1617.5|1618.7|1617.5|1618.7|1617.5|1618.7|1617.5|1
1654656270000|2022-06-08 02:44:30|1618.6|1617.4|1618.6|1617.4|1618.6|1617.4|1618.6|1617.4|4
1654656290000|2022-06-08 02:44:50|1618.7|1617.5|1619|1617.8|1619|1617.8|1618.7|1617.5|1
1654656310000|2022-06-08 02:45:10|||||||||1
1654656350000|2022-06-08 02:45:50|1618.8|1617.6|1618.9|1617.7|1618.9|1617.7|1618.8|1617.6|0
1654656360000|2022-06-08 02:46:00|1618.8|1617.6|1618.9|1617.7|1618.9|1617.7|1618.8|1617.6|3
1654656370000|2022-06-08 02:46:10|1619|1617.8|1618.8|1617.6|1619|1617.8|1618.8|1617.6|12
1654656380000|2022-06-08 02:46:20|1619|1617.8|1619.1|1617.9|1619.2|1618|1619|1617.8|18
1654656390000|2022-06-08 02:46:30|||||||||2
1654656400000|2022-06-08 02:46:40|1618.9|1617.7|1618.9|1617.7|1618.9|1617.7|1618.9|1617.7|2
1654656410000|2022-06-08 02:46:50|||||||||2
1654656420000|2022-06-08 02:47:00|||||||||1
1654656430000|2022-06-08 02:47:10|||||||||1
1654656440000|2022-06-08 02:47:20|1618.8|1617.6|1618.8|1617.6|1618.9|1617.7|1618.8|1617.6|5
1654656450000|2022-06-08 02:47:30|||||||||4
1654656460000|2022-06-08 02:47:40|1618.7|1617.5|1618.7|1617.5|1618.8|1617.6|1618.5|1617.3|5
1654656470000|2022-06-08 02:47:50|1618.8|1617.6|1618.9|1617.7|1619|1617.8|1618.8|1617.6|2
1654656480000|2022-06-08 02:48:00|1619|1617.8|1619|1617.8|1619|1617.8|1618.9|1617.7|0
1654656490000|2022-06-08 02:48:10|1618.9|1617.7|1618.6|1617.4|1618.9|1617.7|1618.5|1617.3|10
1654656500000|2022-06-08 02:48:20|1618.5|1617.3|1618.3|1617.1|1618.6|1617.4|1618.3|1617.1|12
1654656510000|2022-06-08 02:48:30|1618.5|1617.3|1618.5|1617.3|1618.5|1617.3|1618.4|1617.2|22
1654656520000|2022-06-08 02:48:40|1618.6|1617.4|1618.6|1617.4|1618.6|1617.4|1618.5|1617.3|0
1654656530000|2022-06-08 02:48:50|1618.5|1617.3|1618.3|1617.1|1618.5|1617.3|1618.3|1617.1|15
1654656540000|2022-06-08 02:49:00|1618.5|1617.3|1618.4|1617.2|1618.5|1617.3|1618.3|1617.1|3
1654656550000|2022-06-08 02:49:10|1618.2|1617|1618.2|1617|1618.2|1617|1618.2|1617|1
1654656560000|2022-06-08 02:49:20|1618.3|1617.1|1617.9|1616.7|1618.3|1617.1|1617.9|1616.7|2
1654656570000|2022-06-08 02:49:30|1618|1616.8|1618|1616.8|1618|1616.8|1618|1616.8|0
1654656580000|2022-06-08 02:49:40|1617.9|1616.7|1617.9|1616.7|1617.9|1616.7|1617.9|1616.7|0
1654656590000|2022-06-08 02:49:50|||||||||1
1654656600000|2022-06-08 02:50:00|1617.8|1616.6|1617.8|1616.6|1617.8|1616.6|1617.8|1616.6|4
1654656620000|2022-06-08 02:50:20|1617.7|1616.5|1617.7|1616.5|1617.7|1616.5|1617.7|1616.5|12
1654656640000|2022-06-08 02:50:40|1617.8|1616.6|1617.8|1616.6|1617.8|1616.6|1617.8|1616.6|4
1654656650000|2022-06-08 02:50:50|1617.7|1616.5|1617.5|1616.3|1617.7|1616.5|1617.4|1616.2|5
1654656660000|2022-06-08 02:51:00|1617.3|1616.1|1617.3|1616.1|1617.3|1616.1|1617.3|1616.1|2
1654656670000|2022-06-08 02:51:10|1617.4|1616.2|1617.3|1616.1|1617.4|1616.2|1617.3|1616.1|2
1654656680000|2022-06-08 02:51:20|1617.4|1616.2|1617.4|1616.2|1617.4|1616.2|1617.3|1616.1|8
1654656690000|2022-06-08 02:51:30|1617.3|1616.1|1617.3|1616.1|1617.4|1616.2|1617.3|1616.1|1
1654656700000|2022-06-08 02:51:40|1617.4|1616.2|1617.3|1616.1|1617.4|1616.2|1617.2|1616|12
1654656710000|2022-06-08 02:51:50|1617.4|1616.2|1617.4|1616.2|1617.4|1616.2|1617.3|1616.1|1
1654656720000|2022-06-08 02:52:00|1617.5|1616.3|1617.5|1616.3|1617.6|1616.4|1617.5|1616.3|2
1654656730000|2022-06-08 02:52:10|1617.6|1616.4|1617.7|1616.5|1617.7|1616.5|1617.6|1616.4|4
1654656750000|2022-06-08 02:52:30|1617.6|1616.4|1617.7|1616.5|1617.7|1616.5|1617.6|1616.4|0
1654656780000|2022-06-08 02:53:00|1617.9|1616.7|1617.8|1616.6|1617.9|1616.7|1617.8|1616.6|1
1654656790000|2022-06-08 02:53:10|1617.9|1616.7|1617.8|1616.6|1617.9|1616.7|1617.7|1616.5|0
1654656800000|2022-06-08 02:53:20|1617.7|1616.5|1617.7|1616.5|1617.8|1616.6|1617.7|1616.5|1
1654656810000|2022-06-08 02:53:30|1617.8|1616.6|1617.6|1616.4|1617.8|1616.6|1617.6|1616.4|1
1654656820000|2022-06-08 02:53:40|1617.5|1616.3|1617.5|1616.3|1617.5|1616.3|1617.5|1616.3|0
1654656830000|2022-06-08 02:53:50|1617.6|1616.4|1617.5|1616.3|1617.8|1616.6|1617.5|1616.3|2
1654656840000|2022-06-08 02:54:00|1617.6|1616.4|1617.7|1616.5|1617.7|1616.5|1617.6|1616.4|1
1654656850000|2022-06-08 02:54:10|1617.8|1616.6|1618|1616.8|1618|1616.8|1617.8|1616.6|0
1654656860000|2022-06-08 02:54:20|1618.1|1616.9|1618.1|1616.9|1618.1|1616.9|1618.1|1616.9|4
1654656870000|2022-06-08 02:54:30|||||||||1
1654656880000|2022-06-08 02:54:40|1618.2|1617|1618.3|1617.1|1618.3|1617.1|1618.1|1616.9|0
1654656890000|2022-06-08 02:54:50|1618.5|1617.3|1618.5|1617.3|1618.5|1617.3|1618.5|1617.3|0
1654656900000|2022-06-08 02:55:00|1618.3|1617.1|1618.5|1617.3|1618.5|1617.3|1618.3|1617.1|5
1654656910000|2022-06-08 02:55:10|1618.7|1617.5|1618.4|1617.2|1618.7|1617.5|1618.4|1617.2|8
1654656930000|2022-06-08 02:55:30|1618.5|1617.3|1618.6|1617.4|1618.6|1617.4|1618.5|1617.3|0
1654656950000|2022-06-08 02:55:50|1618.7|1617.5|1618.7|1617.5|1618.7|1617.5|1618.7|1617.5|0
1654656960000|2022-06-08 02:56:00|1618.6|1617.4|1618.6|1617.4|1618.7|1617.5|1618.6|1617.4|1
1654657000000|2022-06-08 02:56:40|1619|1617.8|1619|1617.8|1619|1617.8|1619|1617.8|6
1654657010000|2022-06-08 02:56:50|1619.1|1617.9|1619.5|1618.3|1619.5|1618.3|1619|1617.8|13
1654657020000|2022-06-08 02:57:00|||||||||1
1654657030000|2022-06-08 02:57:10|||||||||2
1654657040000|2022-06-08 02:57:20|||||||||7
1654657050000|2022-06-08 02:57:30|1619.4|1618.2|1619.6|1618.4|1619.9|1618.7|1619.4|1618.2|4
1654657060000|2022-06-08 02:57:40|1619.7|1618.5|1619.7|1618.5|1619.7|1618.5|1619.7|1618.5|0
1654657070000|2022-06-08 02:57:50|1619.8|1618.6|1619.7|1618.5|1619.8|1618.6|1619.7|1618.5|4
1654657090000|2022-06-08 02:58:10|1619.6|1618.4|1619.8|1618.6|1619.8|1618.6|1619.6|1618.4|18
1654657100000|2022-06-08 02:58:20|1619.6|1618.4|1619.6|1618.4|1619.6|1618.4|1619.6|1618.4|12
1654657110000|2022-06-08 02:58:30|1619.5|1618.3|1619.5|1618.3|1619.7|1618.5|1619.5|1618.3|1
1654657120000|2022-06-08 02:58:40|1619.6|1618.4|1619.5|1618.3|1619.7|1618.5|1619.5|1618.3|1
1654657150000|2022-06-08 02:59:10|1619.7|1618.5|1619.7|1618.5|1620|1618.8|1619.7|1618.5|2
1654657160000|2022-06-08 02:59:20|1619.6|1618.4|1619.6|1618.4|1619.6|1618.4|1619.6|1618.4|6
1654657170000|2022-06-08 02:59:30|1619.7|1618.5|1619.8|1618.6|1619.9|1618.7|1619.7|1618.5|13
1654657180000|2022-06-08 02:59:40|1619.7|1618.5|1619.8|1618.6|1619.8|1618.6|1619.7|1618.5|5
1654657190000|2022-06-08 02:59:50|||||||||2
1654657200000|2022-06-08 03:00:00|1619.7|1618.5|1619.7|1618.5|1619.7|1618.5|1619.7|1618.5|0
1654657210000|2022-06-08 03:00:10|1619.6|1618.4|1619.6|1618.4|1619.6|1618.4|1619.6|1618.4|16
1654657230000|2022-06-08 03:00:30|1619.2|1618|1619.2|1618|1619.2|1618|1619.2|1618|10
1654657240000|2022-06-08 03:00:40|1619|1617.8|1619.2|1618|1619.2|1618|1619|1617.8|1
1654657250000|2022-06-08 03:00:50|||||||||3
1654657290000|2022-06-08 03:01:30|1618.9|1617.7|1618.4|1617.2|1618.9|1617.7|1618.4|1617.2|31
1654657300000|2022-06-08 03:01:40|1618.5|1617.3|1618.5|1617.3|1618.5|1617.3|1618.5|1617.3|0
1654657310000|2022-06-08 03:01:50|||||||||1
1654657320000|2022-06-08 03:02:00|1618.4|1617.2|1618.4|1617.2|1618.4|1617.2|1618.4|1617.2|3
1654657330000|2022-06-08 03:02:10|1618.5|1617.3|1618.5|1617.3|1618.5|1617.3|1618.5|1617.3|1
1654657340000|2022-06-08 03:02:20|1618.7|1617.5|1618.7|1617.5|1618.7|1617.5|1618.7|1617.5|1
1654657350000|2022-06-08 03:02:30|||||||||4
1654657380000|2022-06-08 03:03:00|1618.5|1617.3|1618.8|1617.6|1618.8|1617.6|1618.3|1617.1|7
1654657400000|2022-06-08 03:03:20|||||||||1
1654657410000|2022-06-08 03:03:30|1618.9|1617.7|1618.8|1617.6|1618.9|1617.7|1618.8|1617.6|0
1654657420000|2022-06-08 03:03:40|1618.6|1617.4|1618.6|1617.4|1618.6|1617.4|1618.6|1617.4|1
1654657430000|2022-06-08 03:03:50|1618.5|1617.3|1618.5|1617.3|1618.5|1617.3|1618.5|1617.3|0
1654657440000|2022-06-08 03:04:00|1618.6|1617.4|1618.7|1617.5|1618.7|1617.5|1618.6|1617.4|2
1654657460000|2022-06-08 03:04:20|1618.9|1617.7|1618.9|1617.7|1618.9|1617.7|1618.9|1617.7|1
1654657470000|2022-06-08 03:04:30|1618.8|1617.6|1618.9|1617.7|1618.9|1617.7|1618.8|1617.6|1
1654657510000|2022-06-08 03:05:10|1618.8|1617.6|1618.8|1617.6|1618.8|1617.6|1618.8|1617.6|0
1654657520000|2022-06-08 03:05:20|||||||||1
1654657530000|2022-06-08 03:05:30|1618.9|1617.7|1618.8|1617.6|1619.1|1617.9|1618.8|1617.6|34
1654657550000|2022-06-08 03:05:50|1618.6|1617.4|1618.6|1617.4|1618.6|1617.4|1618.6|1617.4|1
1654657560000|2022-06-08 03:06:00|1618.4|1617.2|1618.2|1617|1618.4|1617.2|1618.2|1617|4
1654657570000|2022-06-08 03:06:10|1618.3|1617.1|1618.3|1617.1|1618.3|1617.1|1618.3|1617.1|1
1654657580000|2022-06-08 03:06:20|1618.2|1617|1618.4|1617.2|1618.5|1617.3|1618.2|1617|4
1654657600000|2022-06-08 03:06:40|1618.3|1617.1|1618.3|1617.1|1618.3|1617.1|1618.3|1617.1|0
1654657610000|2022-06-08 03:06:50|1618.4|1617.2|1618.3|1617.1|1618.4|1617.2|1618.2|1617|0
1654657620000|2022-06-08 03:07:00|1618.2|1617|1618.3|1617.1|1618.3|1617.1|1618.2|1617|0
1654657630000|2022-06-08 03:07:10|1618.2|1617|1618.3|1617.1|1618.3|1617.1|1618.2|1617|0
1654657640000|2022-06-08 03:07:20|1618.2|1617|1618.2|1617|1618.3|1617.1|1618.2|1617|0
1654657650000|2022-06-08 03:07:30|1618.3|1617.1|1618.2|1617|1618.3|1617.1|1618.2|1617|0
1654657660000|2022-06-08 03:07:40|1618.1|1616.9|1618.1|1616.9|1618.3|1617.1|1618|1616.8|4
1654657670000|2022-06-08 03:07:50|1618|1616.8|1618|1616.8|1618|1616.8|1618|1616.8|0
1654657680000|2022-06-08 03:08:00|1618.1|1616.9|1617.9|1616.7|1618.1|1616.9|1617.9|1616.7|1
1654657690000|2022-06-08 03:08:10|1618.2|1617|1618.2|1617|1618.2|1617|1618.2|1617|1
1654657700000|2022-06-08 03:08:20|1618|1616.8|1618.3|1617.1|1618.3|1617.1|1618|1616.8|5
1654657720000|2022-06-08 03:08:40|||||||||1
1654657730000|2022-06-08 03:08:50|1618.4|1617.2|1618.3|1617.1|1618.4|1617.2|1618.3|1617.1|1
1654657740000|2022-06-08 03:09:00|1618.4|1617.2|1618.3|1617.1|1618.4|1617.2|1618.2|1617|2
1654657750000|2022-06-08 03:09:10|1618.2|1617|1618|1616.8|1618.2|1617|1618|1616.8|3
1654657760000|2022-06-08 03:09:20|1618.1|1616.9|1618.2|1617|1618.2|1617|1618.1|1616.9|0
1654657770000|2022-06-08 03:09:30|||||||||2
1654657790000|2022-06-08 03:09:50|1618.4|1617.2|1618.4|1617.2|1618.4|1617.2|1618.4|1617.2|5
1654657820000|2022-06-08 03:10:20|1618.3|1617.1|1618.3|1617.1|1618.3|1617.1|1618.3|1617.1|3
1654657840000|2022-06-08 03:10:40|||||||||2
1654657850000|2022-06-08 03:10:50|1618.6|1617.4|1618.6|1617.4|1618.6|1617.4|1618.6|1617.4|5
1654657900000|2022-06-08 03:11:40|1618.4|1617.2|1618|1616.8|1618.4|1617.2|1618|1616.8|9
1654657910000|2022-06-08 03:11:50|1617.9|1616.7|1617.8|1616.6|1618|1616.8|1617.8|1616.6|6
1654657920000|2022-06-08 03:12:00|1617.7|1616.5|1617.7|1616.5|1617.7|1616.5|1617.6|1616.4|8
1654657930000|2022-06-08 03:12:10|1617.3|1616.1|1617.5|1616.3|1617.5|1616.3|1617.3|1616.1|2
1654657940000|2022-06-08 03:12:20|1617.3|1616.1|1617.3|1616.1|1617.3|1616.1|1617.3|1616.1|1
1654657950000|2022-06-08 03:12:30|1617.4|1616.2|1617.2|1616|1617.4|1616.2|1617.2|1616|1
1654657960000|2022-06-08 03:12:40|1617.1|1615.9|1617|1615.8|1617.1|1615.9|1616.9|1615.7|5
1654657970000|2022-06-08 03:12:50|1616.9|1615.7|1617|1615.8|1617|1615.8|1616.9|1615.7|2
1654657980000|2022-06-08 03:13:00|1616.9|1615.7|1617|1615.8|1617|1615.8|1616.9|1615.7|1
1654657990000|2022-06-08 03:13:10|1616.9|1615.7|1616.9|1615.7|1616.9|1615.7|1616.7|1615.5|1
1654658000000|2022-06-08 03:13:20|1616.8|1615.6|1616.8|1615.6|1616.9|1615.7|1616.8|1615.6|0
1654658020000|2022-06-08 03:13:40|1616.7|1615.5|1616.7|1615.5|1616.7|1615.5|1616.7|1615.5|0
1654658030000|2022-06-08 03:13:50|1616.8|1615.6|1616.8|1615.6|1616.8|1615.6|1616.8|1615.6|0
1654658040000|2022-06-08 03:14:00|1616.7|1615.5|1616.7|1615.5|1616.7|1615.5|1616.7|1615.5|1
1654658050000|2022-06-08 03:14:10|1616|1614.8|1615.7|1614.5|1616|1614.8|1615.7|1614.5|12
1654658060000|2022-06-08 03:14:20|1615.6|1614.4|1615.7|1614.5|1615.7|1614.5|1615.5|1614.3|2
1654658070000|2022-06-08 03:14:30|||||||||2
1654658080000|2022-06-08 03:14:40|1615.5|1614.3|1615.7|1614.5|1615.7|1614.5|1615.3|1614.1|9
1654658090000|2022-06-08 03:14:50|1615.6|1614.4|1615.5|1614.3|1615.6|1614.4|1615.5|1614.3|0
1654658120000|2022-06-08 03:15:20|||||||||4
1654658130000|2022-06-08 03:15:30|1615.6|1614.4|1615|1613.8|1615.6|1614.4|1615|1613.8|7
1654658140000|2022-06-08 03:15:40|1615.1|1613.9|1615.6|1614.4|1615.7|1614.5|1615.1|1613.9|2
1654658150000|2022-06-08 03:15:50|1615.5|1614.3|1616|1614.8|1616|1614.8|1615.3|1614.1|4
1654658160000|2022-06-08 03:16:00|1615.9|1614.7|1615.7|1614.5|1615.9|1614.7|1615.7|1614.5|2
1654658170000|2022-06-08 03:16:10|1615.6|1614.4|1615.4|1614.2|1615.6|1614.4|1615.4|1614.2|0
1654658180000|2022-06-08 03:16:20|1615.5|1614.3|1615.9|1614.7|1615.9|1614.7|1615.5|1614.3|0
1654658190000|2022-06-08 03:16:30|1615.7|1614.5|1615.6|1614.4|1615.7|1614.5|1615.6|1614.4|1
1654658210000|2022-06-08 03:16:50|1615.4|1614.2|1615.4|1614.2|1615.4|1614.2|1615.4|1614.2|0
1654658220000|2022-06-08 03:17:00|1615.3|1614.1|1615.3|1614.1|1615.3|1614.1|1615.3|1614.1|1
1654658230000|2022-06-08 03:17:10|1615.2|1614|1615.2|1614|1615.2|1614|1615.2|1614|4
1654658240000|2022-06-08 03:17:20|1615.3|1614.1|1615.2|1614|1615.3|1614.1|1615.2|1614|9
1654658250000|2022-06-08 03:17:30|1615|1613.8|1615.5|1614.3|1615.7|1614.5|1615|1613.8|6
1654658260000|2022-06-08 03:17:40|1615.6|1614.4|1615.5|1614.3|1615.7|1614.5|1615.5|1614.3|1
1654658270000|2022-06-08 03:17:50|1615.3|1614.1|1615.3|1614.1|1615.3|1614.1|1615.3|1614.1|5
1654658280000|2022-06-08 03:18:00|1615|1613.8|1615|1613.8|1615|1613.8|1615|1613.8|17
1654658300000|2022-06-08 03:18:20|1615.1|1613.9|1614.6|1613.4|1615.1|1613.9|1614.5|1613.3|11
1654658310000|2022-06-08 03:18:30|1614.7|1613.5|1614.7|1613.5|1614.8|1613.6|1614.7|1613.5|1
1654658320000|2022-06-08 03:18:40|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|2
1654658330000|2022-06-08 03:18:50|1614.7|1613.5|1614.7|1613.5|1614.7|1613.5|1614.7|1613.5|5
1654658340000|2022-06-08 03:19:00|1614.6|1613.4|1614.5|1613.3|1614.6|1613.4|1614.5|1613.3|2
1654658350000|2022-06-08 03:19:10|1614.7|1613.5|1614.4|1613.2|1614.7|1613.5|1614.2|1613|2
1654658360000|2022-06-08 03:19:20|||||||||5
1654658370000|2022-06-08 03:19:30|1613.9|1612.7|1613.7|1612.5|1613.9|1612.7|1613.7|1612.5|7
1654658380000|2022-06-08 03:19:40|1613.8|1612.6|1613.3|1612.1|1613.8|1612.6|1613.2|1612|3
1654658390000|2022-06-08 03:19:50|1613|1611.8|1613|1611.8|1613.3|1612.1|1612.9|1611.7|7
1654658400000|2022-06-08 03:20:00|1612.9|1611.7|1612.9|1611.7|1613|1611.8|1612.9|1611.7|1
1654658410000|2022-06-08 03:20:10|1612.8|1611.6|1612.7|1611.5|1612.8|1611.6|1612.6|1611.4|13
1654658420000|2022-06-08 03:20:20|1612.8|1611.6|1612.8|1611.6|1613|1611.8|1612.8|1611.6|0
1654658430000|2022-06-08 03:20:30|1612.7|1611.5|1612.5|1611.3|1612.7|1611.5|1612.3|1611.1|6
1654658440000|2022-06-08 03:20:40|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1
1654658450000|2022-06-08 03:20:50|1612.8|1611.6|1613.2|1612|1613.3|1612.1|1612.8|1611.6|1
1654658460000|2022-06-08 03:21:00|1613.4|1612.2|1613.5|1612.3|1613.5|1612.3|1613.4|1612.2|12
1654658470000|2022-06-08 03:21:10|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|0
1654658480000|2022-06-08 03:21:20|||||||||2
1654658490000|2022-06-08 03:21:30|||||||||5
1654658500000|2022-06-08 03:21:40|1613.7|1612.5|1613.6|1612.4|1613.7|1612.5|1613.6|1612.4|2
1654658510000|2022-06-08 03:21:50|||||||||1
1654658530000|2022-06-08 03:22:10|1613.4|1612.2|1613.5|1612.3|1613.5|1612.3|1613.4|1612.2|0
1654658540000|2022-06-08 03:22:20|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|0
1654658550000|2022-06-08 03:22:30|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1613.4|1612.2|0
1654658560000|2022-06-08 03:22:40|1613.6|1612.4|1613.7|1612.5|1613.7|1612.5|1613.6|1612.4|0
1654658570000|2022-06-08 03:22:50|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|0
1654658580000|2022-06-08 03:23:00|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|1613.8|1612.6|2
1654658590000|2022-06-08 03:23:10|1614|1612.8|1614|1612.8|1614|1612.8|1613.9|1612.7|1
1654658600000|2022-06-08 03:23:20|1614.1|1612.9|1614.4|1613.2|1614.6|1613.4|1614.1|1612.9|2
1654658610000|2022-06-08 03:23:30|1614.5|1613.3|1614.5|1613.3|1614.6|1613.4|1614.5|1613.3|3
1654658620000|2022-06-08 03:23:40|1614.4|1613.2|1614.5|1613.3|1614.5|1613.3|1614.3|1613.1|3
1654658630000|2022-06-08 03:23:50|1614.4|1613.2|1614.2|1613|1614.4|1613.2|1614.2|1613|3
1654658640000|2022-06-08 03:24:00|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|1614.2|1613|0
1654658650000|2022-06-08 03:24:10|1614.4|1613.2|1614.5|1613.3|1614.5|1613.3|1614.3|1613.1|2
1654658660000|2022-06-08 03:24:20|1614.4|1613.2|1614.3|1613.1|1614.4|1613.2|1614.3|1613.1|0
1654658670000|2022-06-08 03:24:30|1614.2|1613|1614.2|1613|1614.2|1613|1614.2|1613|1
1654658690000|2022-06-08 03:24:50|1614.1|1612.9|1614|1612.8|1614.1|1612.9|1614|1612.8|0
1654658700000|2022-06-08 03:25:00|1614.2|1613|1614|1612.8|1614.2|1613|1614|1612.8|3
1654658710000|2022-06-08 03:25:10|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|0
1654658720000|2022-06-08 03:25:20|1613.8|1612.6|1613.7|1612.5|1613.8|1612.6|1613.7|1612.5|0
1654658730000|2022-06-08 03:25:30|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|0
1654658740000|2022-06-08 03:25:40|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|0
1654658750000|2022-06-08 03:25:50|1613.8|1612.6|1613.7|1612.5|1613.9|1612.7|1613.6|1612.4|2
1654658760000|2022-06-08 03:26:00|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|12
1654658780000|2022-06-08 03:26:20|1613.7|1612.5|1613.3|1612.1|1613.7|1612.5|1613.3|1612.1|2
1654658790000|2022-06-08 03:26:30|1613.1|1611.9|1612.6|1611.4|1613.1|1611.9|1612.6|1611.4|1
1654658800000|2022-06-08 03:26:40|1612.7|1611.5|1612.6|1611.4|1612.8|1611.6|1612.6|1611.4|1
1654658810000|2022-06-08 03:26:50|1612.8|1611.6|1612.6|1611.4|1612.8|1611.6|1612.6|1611.4|0
1654658820000|2022-06-08 03:27:00|1612.7|1611.5|1612.6|1611.4|1613|1611.8|1612.6|1611.4|0
1654658840000|2022-06-08 03:27:20|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|0
1654658850000|2022-06-08 03:27:30|1612.9|1611.7|1612.6|1611.4|1612.9|1611.7|1612.6|1611.4|0
1654658870000|2022-06-08 03:27:50|1612.2|1611|1612.2|1611|1612.2|1611|1612.2|1611|3
1654658880000|2022-06-08 03:28:00|1611.9|1610.7|1612.2|1611|1612.3|1611.1|1611.9|1610.7|3
1654658890000|2022-06-08 03:28:10|1612.3|1611.1|1611.7|1610.5|1612.3|1611.1|1611.7|1610.5|7
1654658900000|2022-06-08 03:28:20|1612.2|1611|1612.4|1611.2|1612.6|1611.4|1612.2|1611|22
1654658910000|2022-06-08 03:28:30|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|0
1654658920000|2022-06-08 03:28:40|1612.7|1611.5|1612.6|1611.4|1612.7|1611.5|1612.6|1611.4|0
1654658930000|2022-06-08 03:28:50|1612.5|1611.3|1612.6|1611.4|1612.6|1611.4|1612.5|1611.3|0
1654658940000|2022-06-08 03:29:00|1612.8|1611.6|1612.5|1611.3|1612.8|1611.6|1612.5|1611.3|1
1654658950000|2022-06-08 03:29:10|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|0
1654658960000|2022-06-08 03:29:20|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|2
1654658980000|2022-06-08 03:29:40|1612.6|1611.4|1612.7|1611.5|1612.7|1611.5|1612.6|1611.4|1
1654658990000|2022-06-08 03:29:50|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1
1654659000000|2022-06-08 03:30:00|1612.7|1611.5|1613.2|1612|1613.2|1612|1612.7|1611.5|5
1654659010000|2022-06-08 03:30:10|1613.5|1612.3|1613.6|1612.4|1613.7|1612.5|1613.2|1612|3
1654659020000|2022-06-08 03:30:20|1613.5|1612.3|1613.3|1612.1|1613.5|1612.3|1613.3|1612.1|0
1654659030000|2022-06-08 03:30:30|1613.4|1612.2|1613.3|1612.1|1613.4|1612.2|1613.3|1612.1|0
1654659040000|2022-06-08 03:30:40|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|0
1654659050000|2022-06-08 03:30:50|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|0
1654659070000|2022-06-08 03:31:10|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|2
1654659100000|2022-06-08 03:31:40|||||||||1
1654659110000|2022-06-08 03:31:50|1613.8|1612.6|1613.6|1612.4|1613.8|1612.6|1613.6|1612.4|0
1654659120000|2022-06-08 03:32:00|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|0
1654659130000|2022-06-08 03:32:10|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|0
1654659140000|2022-06-08 03:32:20|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|0
1654659180000|2022-06-08 03:33:00|1613.4|1612.2|1613.5|1612.3|1613.5|1612.3|1613.4|1612.2|0
1654659190000|2022-06-08 03:33:10|1613.3|1612.1|1613.4|1612.2|1613.4|1612.2|1613.3|1612.1|0
1654659200000|2022-06-08 03:33:20|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|0
1654659250000|2022-06-08 03:34:10|1613|1611.8|1612.9|1611.7|1613|1611.8|1612.9|1611.7|1
1654659270000|2022-06-08 03:34:30|1612.8|1611.6|1612.6|1611.4|1612.8|1611.6|1612.6|1611.4|1
1654659280000|2022-06-08 03:34:40|1612.8|1611.6|1613|1611.8|1613|1611.8|1612.8|1611.6|5
1654659290000|2022-06-08 03:34:50|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|0
1654659300000|2022-06-08 03:35:00|1613.2|1612|1613.1|1611.9|1613.2|1612|1613.1|1611.9|0
1654659320000|2022-06-08 03:35:20|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|1
1654659400000|2022-06-08 03:36:40|1613|1611.8|1613|1611.8|1613|1611.8|1613|1611.8|2
1654659410000|2022-06-08 03:36:50|1613.1|1611.9|1612.9|1611.7|1613.1|1611.9|1612.9|1611.7|2
1654659420000|2022-06-08 03:37:00|1613.1|1611.9|1613|1611.8|1613.1|1611.9|1613|1611.8|2
1654659430000|2022-06-08 03:37:10|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|0
1654659440000|2022-06-08 03:37:20|1613.1|1611.9|1613.3|1612.1|1613.3|1612.1|1613.1|1611.9|2
1654659470000|2022-06-08 03:37:50|1613.1|1611.9|1613.4|1612.2|1613.4|1612.2|1613.1|1611.9|0
1654659480000|2022-06-08 03:38:00|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1
1654659490000|2022-06-08 03:38:10|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|0
1654659510000|2022-06-08 03:38:30|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|1
1654659530000|2022-06-08 03:38:50|1614|1612.8|1613.7|1612.5|1614|1612.8|1613.7|1612.5|2
1654659600000|2022-06-08 03:40:00|1613.6|1612.4|1613.7|1612.5|1613.7|1612.5|1613.6|1612.4|0
1654659610000|2022-06-08 03:40:10|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|0
1654659620000|2022-06-08 03:40:20|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|0
1654659680000|2022-06-08 03:41:20|1613.6|1612.4|1613.4|1612.2|1613.6|1612.4|1613.4|1612.2|0
1654659700000|2022-06-08 03:41:40|1613.2|1612|1613|1611.8|1613.2|1612|1613|1611.8|0
1654659720000|2022-06-08 03:42:00|1612.9|1611.7|1613|1611.8|1613|1611.8|1612.9|1611.7|5
1654659730000|2022-06-08 03:42:10|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1
1654659740000|2022-06-08 03:42:20|1613|1611.8|1612.9|1611.7|1613|1611.8|1612.9|1611.7|2
1654659770000|2022-06-08 03:42:50|1612.8|1611.6|1612.9|1611.7|1612.9|1611.7|1612.8|1611.6|4
1654659790000|2022-06-08 03:43:10|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|10
1654659800000|2022-06-08 03:43:20|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|0
1654659810000|2022-06-08 03:43:30|||||||||4
1654659890000|2022-06-08 03:44:50|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|2
1654659910000|2022-06-08 03:45:10|1613|1611.8|1613|1611.8|1613|1611.8|1613|1611.8|0
1654659940000|2022-06-08 03:45:40|1613.2|1612|1613|1611.8|1613.2|1612|1613|1611.8|9
1654659950000|2022-06-08 03:45:50|1613.1|1611.9|1613|1611.8|1613.1|1611.9|1613|1611.8|5
1654659960000|2022-06-08 03:46:00|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|0
1654659980000|2022-06-08 03:46:20|1613|1611.8|1613|1611.8|1613|1611.8|1613|1611.8|0
1654660000000|2022-06-08 03:46:40|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|0
1654660010000|2022-06-08 03:46:50|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|0
1654660020000|2022-06-08 03:47:00|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|0
1654660030000|2022-06-08 03:47:10|1612.9|1611.7|1612.8|1611.6|1612.9|1611.7|1612.8|1611.6|3
1654660040000|2022-06-08 03:47:20|1612.7|1611.5|1612.3|1611.1|1612.7|1611.5|1612.3|1611.1|12
1654660050000|2022-06-08 03:47:30|1612.2|1611|1612.2|1611|1612.2|1611|1612.2|1611|0
1654660060000|2022-06-08 03:47:40|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|3
1654660100000|2022-06-08 03:48:20|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|3
1654660140000|2022-06-08 03:49:00|1612.4|1611.2|1612.3|1611.1|1612.4|1611.2|1612.3|1611.1|0
1654660160000|2022-06-08 03:49:20|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|0
1654660180000|2022-06-08 03:49:40|1612.3|1611.1|1612.4|1611.2|1612.4|1611.2|1612.3|1611.1|0
1654660190000|2022-06-08 03:49:50|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|0
1654660200000|2022-06-08 03:50:00|1612.2|1611|1612.2|1611|1612.2|1611|1612.2|1611|4
1654660210000|2022-06-08 03:50:10|1612|1610.8|1612|1610.8|1612|1610.8|1612|1610.8|4
1654660220000|2022-06-08 03:50:20|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|2
1654660230000|2022-06-08 03:50:30|1612.2|1611|1611.8|1610.6|1612.2|1611|1611.8|1610.6|7
1654660240000|2022-06-08 03:50:40|1611.9|1610.7|1612.3|1611.1|1612.3|1611.1|1611.8|1610.6|0
1654660330000|2022-06-08 03:52:10|1612.5|1611.3|1612.9|1611.7|1612.9|1611.7|1612.5|1611.3|36
1654660340000|2022-06-08 03:52:20|1613|1611.8|1613|1611.8|1613|1611.8|1613|1611.8|0
1654660360000|2022-06-08 03:52:40|1613.1|1611.9|1613.6|1612.4|1613.6|1612.4|1613.1|1611.9|1
1654660370000|2022-06-08 03:52:50|1613.7|1612.5|1613.5|1612.3|1613.7|1612.5|1613.4|1612.2|1
1654660410000|2022-06-08 03:53:30|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|7
1654660490000|2022-06-08 03:54:50|1613.6|1612.4|1613.4|1612.2|1613.6|1612.4|1613.4|1612.2|4
1654660500000|2022-06-08 03:55:00|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|1
1654660530000|2022-06-08 03:55:30|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|0
1654660670000|2022-06-08 03:57:50|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|2
1654660760000|2022-06-08 03:59:20|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|2
1654660910000|2022-06-08 04:01:50|||||||||1
1654660920000|2022-06-08 04:02:00|||||||||1
1654660980000|2022-06-08 04:03:00|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|4
1654661020000|2022-06-08 04:03:40|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|1
1654661040000|2022-06-08 04:04:00|1613.6|1612.4|1613.5|1612.3|1613.6|1612.4|1613.5|1612.3|2
1654661060000|2022-06-08 04:04:20|||||||||8
1654661130000|2022-06-08 04:05:30|||||||||5
1654661180000|2022-06-08 04:06:20|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|0
1654661210000|2022-06-08 04:06:50|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1
1654661270000|2022-06-08 04:07:50|1613.4|1612.2|1613.5|1612.3|1613.5|1612.3|1613.3|1612.1|1
1654661280000|2022-06-08 04:08:00|||||||||2
1654661290000|2022-06-08 04:08:10|1613.4|1612.2|1613.3|1612.1|1613.4|1612.2|1613.3|1612.1|0
1654661330000|2022-06-08 04:08:50|1613.5|1612.3|1613|1611.8|1613.5|1612.3|1613|1611.8|22
1654661340000|2022-06-08 04:09:00|1613.1|1611.9|1613|1611.8|1613.1|1611.9|1613|1611.8|1
1654661360000|2022-06-08 04:09:20|1613.2|1612|1613.2|1612|1613.2|1612|1613.2|1612|0
1654661420000|2022-06-08 04:10:20|1613.1|1611.9|1613.1|1611.9|1613.2|1612|1613.1|1611.9|1
1654661460000|2022-06-08 04:11:00|1613.2|1612|1613.1|1611.9|1613.2|1612|1613.1|1611.9|0
1654661470000|2022-06-08 04:11:10|1613.2|1612|1613.1|1611.9|1613.2|1612|1613.1|1611.9|0
1654661480000|2022-06-08 04:11:20|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|0
1654661510000|2022-06-08 04:11:50|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1
1654661560000|2022-06-08 04:12:40|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|0
1654661580000|2022-06-08 04:13:00|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|4
1654661590000|2022-06-08 04:13:10|1612.9|1611.7|1612.8|1611.6|1612.9|1611.7|1612.8|1611.6|6
1654661600000|2022-06-08 04:13:20|1612.6|1611.4|1612.7|1611.5|1612.7|1611.5|1612.6|1611.4|1
1654661610000|2022-06-08 04:13:30|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1612.7|1611.5|0
1654661620000|2022-06-08 04:13:40|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1
1654661630000|2022-06-08 04:13:50|1612.8|1611.6|1612.6|1611.4|1612.8|1611.6|1612.6|1611.4|0
1654661710000|2022-06-08 04:15:10|1612.7|1611.5|1612.6|1611.4|1612.7|1611.5|1612.6|1611.4|1
1654661760000|2022-06-08 04:16:00|1612.7|1611.5|1612.8|1611.6|1612.8|1611.6|1612.6|1611.4|0
1654661770000|2022-06-08 04:16:10|1612.7|1611.5|1612.8|1611.6|1612.8|1611.6|1612.7|1611.5|0
1654661790000|2022-06-08 04:16:30|1612.9|1611.7|1613.1|1611.9|1613.2|1612|1612.9|1611.7|2
1654661860000|2022-06-08 04:17:40|1613|1611.8|1613.2|1612|1613.2|1612|1613|1611.8|6
1654661870000|2022-06-08 04:17:50|1613.1|1611.9|1613.2|1612|1613.2|1612|1613.1|1611.9|0
1654661880000|2022-06-08 04:18:00|1613.1|1611.9|1613.2|1612|1613.2|1612|1613.1|1611.9|1
1654661920000|2022-06-08 04:18:40|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|2
1654661940000|2022-06-08 04:19:00|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|0
1654661960000|2022-06-08 04:19:20|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1
1654661970000|2022-06-08 04:19:30|1613.4|1612.2|1613.6|1612.4|1613.6|1612.4|1613.4|1612.2|3
1654662010000|2022-06-08 04:20:10|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|2
1654662040000|2022-06-08 04:20:40|1613.8|1612.6|1613.7|1612.5|1613.8|1612.6|1613.7|1612.5|0
1654662060000|2022-06-08 04:21:00|1613.6|1612.4|1613.5|1612.3|1613.6|1612.4|1613.5|1612.3|1
1654662100000|2022-06-08 04:21:40|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1
1654662120000|2022-06-08 04:22:00|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|0
1654662130000|2022-06-08 04:22:10|1613.5|1612.3|1613.4|1612.2|1613.6|1612.4|1613.4|1612.2|1
1654662150000|2022-06-08 04:22:30|1613.2|1612|1613.3|1612.1|1613.4|1612.2|1613.1|1611.9|1
1654662180000|2022-06-08 04:23:00|1613.2|1612|1613.1|1611.9|1613.2|1612|1613.1|1611.9|1
1654662230000|2022-06-08 04:23:50|1613|1611.8|1612.9|1611.7|1613|1611.8|1612.9|1611.7|12
1654662250000|2022-06-08 04:24:10|1613|1611.8|1612.9|1611.7|1613|1611.8|1612.9|1611.7|0
1654662290000|2022-06-08 04:24:50|1613|1611.8|1613.1|1611.9|1613.1|1611.9|1613|1611.8|13
1654662300000|2022-06-08 04:25:00|||||||||1
1654662310000|2022-06-08 04:25:10|1613.2|1612|1613.2|1612|1613.2|1612|1613.2|1612|4
1654662370000|2022-06-08 04:26:10|1613.4|1612.2|1613.3|1612.1|1613.4|1612.2|1613.3|1612.1|0
1654662440000|2022-06-08 04:27:20|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|0
1654662450000|2022-06-08 04:27:30|||||||||1
1654662480000|2022-06-08 04:28:00|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|1
1654662490000|2022-06-08 04:28:10|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1613.5|1612.3|1
1654662530000|2022-06-08 04:28:50|||||||||1
1654662540000|2022-06-08 04:29:00|||||||||3
1654662620000|2022-06-08 04:30:20|1613.5|1612.3|1613.6|1612.4|1613.6|1612.4|1613.5|1612.3|0
1654662660000|2022-06-08 04:31:00|||||||||1
1654662670000|2022-06-08 04:31:10|1614|1612.8|1614|1612.8|1614|1612.8|1614|1612.8|2
1654662690000|2022-06-08 04:31:30|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|0
1654662720000|2022-06-08 04:32:00|1614|1612.8|1613.8|1612.6|1614|1612.8|1613.7|1612.5|2
1654662750000|2022-06-08 04:32:30|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|0
1654662780000|2022-06-08 04:33:00|||||||||1
1654662790000|2022-06-08 04:33:10|1613.7|1612.5|1613.8|1612.6|1613.8|1612.6|1613.7|1612.5|0
1654662800000|2022-06-08 04:33:20|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|1
1654662840000|2022-06-08 04:34:00|||||||||1
1654662870000|2022-06-08 04:34:30|||||||||1
1654662880000|2022-06-08 04:34:40|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|0
1654662890000|2022-06-08 04:34:50|1614.2|1613|1614.2|1613|1614.2|1613|1614.2|1613|1
1654662900000|2022-06-08 04:35:00|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|1613.9|1612.7|2
1654662960000|2022-06-08 04:36:00|1613.9|1612.7|1614|1612.8|1614|1612.8|1613.9|1612.7|0
1654662970000|2022-06-08 04:36:10|1613.9|1612.7|1613.8|1612.6|1613.9|1612.7|1613.8|1612.6|1
1654663010000|2022-06-08 04:36:50|||||||||1
1654663020000|2022-06-08 04:37:00|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|0
1654663030000|2022-06-08 04:37:10|1613.7|1612.5|1613.6|1612.4|1613.7|1612.5|1613.6|1612.4|2
1654663050000|2022-06-08 04:37:30|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|0
1654663110000|2022-06-08 04:38:30|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|3
1654663130000|2022-06-08 04:38:50|1614.4|1613.2|1614.2|1613|1614.4|1613.2|1614.2|1613|2
1654663140000|2022-06-08 04:39:00|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|1
1654663210000|2022-06-08 04:40:10|||||||||10
1654663230000|2022-06-08 04:40:30|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|0
1654663250000|2022-06-08 04:40:50|||||||||5
1654663270000|2022-06-08 04:41:10|||||||||1
1654663280000|2022-06-08 04:41:20|1613.8|1612.6|1613.9|1612.7|1613.9|1612.7|1613.8|1612.6|1
1654663290000|2022-06-08 04:41:30|1613.7|1612.5|1613.8|1612.6|1613.8|1612.6|1613.7|1612.5|0
1654663350000|2022-06-08 04:42:30|1613.9|1612.7|1613.8|1612.6|1613.9|1612.7|1613.8|1612.6|0
1654663400000|2022-06-08 04:43:20|1613.9|1612.7|1614.3|1613.1|1614.6|1613.4|1613.9|1612.7|3
1654663410000|2022-06-08 04:43:30|||||||||2
1654663430000|2022-06-08 04:43:50|1614.6|1613.4|1614.6|1613.4|1614.6|1613.4|1614.6|1613.4|2
1654663470000|2022-06-08 04:44:30|1614.3|1613.1|1614.6|1613.4|1614.6|1613.4|1614.3|1613.1|13
1654663480000|2022-06-08 04:44:40|1614.7|1613.5|1614.8|1613.6|1614.8|1613.6|1614.7|1613.5|2
1654663490000|2022-06-08 04:44:50|1614.9|1613.7|1614.9|1613.7|1614.9|1613.7|1614.9|1613.7|2
1654663500000|2022-06-08 04:45:00|1615|1613.8|1615.3|1614.1|1615.3|1614.1|1615|1613.8|4
1654663510000|2022-06-08 04:45:10|1615.4|1614.2|1615.3|1614.1|1615.6|1614.4|1615.3|1614.1|19
1654663520000|2022-06-08 04:45:20|1615.5|1614.3|1615.5|1614.3|1615.5|1614.3|1615.5|1614.3|1
1654663530000|2022-06-08 04:45:30|1615.4|1614.2|1615.4|1614.2|1615.4|1614.2|1615.4|1614.2|3
1654663580000|2022-06-08 04:46:20|1615.2|1614|1615.2|1614|1615.3|1614.1|1615.2|1614|1
1654663590000|2022-06-08 04:46:30|1615.1|1613.9|1615.1|1613.9|1615.2|1614|1615.1|1613.9|1
1654663610000|2022-06-08 04:46:50|1615.3|1614.1|1615.3|1614.1|1615.3|1614.1|1615.3|1614.1|0
1654663630000|2022-06-08 04:47:10|||||||||1
1654663640000|2022-06-08 04:47:20|1615.2|1614|1615.2|1614|1615.2|1614|1615.2|1614|1
1654663650000|2022-06-08 04:47:30|1615.3|1614.1|1615.3|1614.1|1615.3|1614.1|1615.3|1614.1|1
1654663680000|2022-06-08 04:48:00|1615.2|1614|1615.2|1614|1615.2|1614|1615.2|1614|0
1654663710000|2022-06-08 04:48:30|1615.3|1614.1|1615.3|1614.1|1615.3|1614.1|1615.3|1614.1|3
1654663720000|2022-06-08 04:48:40|1615.4|1614.2|1615.5|1614.3|1615.5|1614.3|1615.4|1614.2|0
1654663730000|2022-06-08 04:48:50|1615.4|1614.2|1615.6|1614.4|1615.6|1614.4|1615.4|1614.2|0
1654663740000|2022-06-08 04:49:00|1615.5|1614.3|1615.5|1614.3|1615.5|1614.3|1615.5|1614.3|0
1654663760000|2022-06-08 04:49:20|1615.7|1614.5|1615.7|1614.5|1615.7|1614.5|1615.7|1614.5|5
1654663800000|2022-06-08 04:50:00|1615.6|1614.4|1615.8|1614.6|1615.8|1614.6|1615.6|1614.4|2
1654663810000|2022-06-08 04:50:10|1616|1614.8|1616|1614.8|1616|1614.8|1616|1614.8|1
1654663820000|2022-06-08 04:50:20|1615.9|1614.7|1615.9|1614.7|1615.9|1614.7|1615.9|1614.7|1
1654663840000|2022-06-08 04:50:40|||||||||3
1654663850000|2022-06-08 04:50:50|1616|1614.8|1616|1614.8|1616|1614.8|1616|1614.8|1
1654663870000|2022-06-08 04:51:10|1616.6|1615.4|1616.6|1615.4|1616.7|1615.5|1616.6|1615.4|4
1654663880000|2022-06-08 04:51:20|1616.7|1615.5|1616.9|1615.7|1616.9|1615.7|1616.6|1615.4|3
1654663890000|2022-06-08 04:51:30|1616.6|1615.4|1616.6|1615.4|1616.6|1615.4|1616.6|1615.4|37
1654663900000|2022-06-08 04:51:40|1616.8|1615.6|1616.6|1615.4|1616.9|1615.7|1616.6|1615.4|6
1654663920000|2022-06-08 04:52:00|1616.4|1615.2|1616.5|1615.3|1616.5|1615.3|1616.4|1615.2|1
1654663930000|2022-06-08 04:52:10|1616.4|1615.2|1616.4|1615.2|1616.4|1615.2|1616.4|1615.2|0
1654663940000|2022-06-08 04:52:20|||||||||1
1654663980000|2022-06-08 04:53:00|1616.3|1615.1|1616.3|1615.1|1616.3|1615.1|1616.3|1615.1|1
1654664040000|2022-06-08 04:54:00|1616.1|1614.9|1616.1|1614.9|1616.1|1614.9|1616.1|1614.9|1
1654664070000|2022-06-08 04:54:30|1616.3|1615.1|1616.3|1615.1|1616.3|1615.1|1616.3|1615.1|0
1654664100000|2022-06-08 04:55:00|1616.6|1615.4|1616.6|1615.4|1616.6|1615.4|1616.5|1615.3|1
1654664150000|2022-06-08 04:55:50|||||||||3
1654664180000|2022-06-08 04:56:20|||||||||1
1654664210000|2022-06-08 04:56:50|||||||||2
1654664240000|2022-06-08 04:57:20|1616.5|1615.3|1616.4|1615.2|1616.5|1615.3|1616.3|1615.1|2
1654664250000|2022-06-08 04:57:30|1616.3|1615.1|1616.3|1615.1|1616.3|1615.1|1616.3|1615.1|0
1654664260000|2022-06-08 04:57:40|1616.4|1615.2|1616.4|1615.2|1616.4|1615.2|1616.4|1615.2|0
1654664280000|2022-06-08 04:58:00|1616.3|1615.1|1616.3|1615.1|1616.3|1615.1|1616.3|1615.1|0
1654664330000|2022-06-08 04:58:50|||||||||1
1654664340000|2022-06-08 04:59:00|1616.2|1615|1616.2|1615|1616.3|1615.1|1616.2|1615|4
1654664350000|2022-06-08 04:59:10|1616.1|1614.9|1616.1|1614.9|1616.1|1614.9|1616.1|1614.9|0
1654664360000|2022-06-08 04:59:20|1616.3|1615.1|1616.5|1615.3|1616.6|1615.4|1616.3|1615.1|7
1654664370000|2022-06-08 04:59:30|1616.6|1615.4|1616.6|1615.4|1616.6|1615.4|1616.5|1615.3|5
1654664400000|2022-06-08 05:00:00|1616.8|1615.6|1616.7|1615.5|1617.2|1616|1616.7|1615.5|11
1654664430000|2022-06-08 05:00:30|1616.8|1615.6|1617.1|1615.9|1617.1|1615.9|1616.8|1615.6|1
1654664440000|2022-06-08 05:00:40|1617.2|1616|1617.3|1616.1|1617.3|1616.1|1617.2|1616|5
1654664450000|2022-06-08 05:00:50|1617.2|1616|1617.2|1616|1617.2|1616|1617.2|1616|1
1654664460000|2022-06-08 05:01:00|1617.1|1615.9|1617.1|1615.9|1617.1|1615.9|1617.1|1615.9|0
1654664470000|2022-06-08 05:01:10|1617.2|1616|1617.3|1616.1|1617.6|1616.4|1617.2|1616|3
1654664520000|2022-06-08 05:02:00|1617.4|1616.2|1617.3|1616.1|1617.4|1616.2|1617.3|1616.1|1
1654664550000|2022-06-08 05:02:30|1617.2|1616|1617.2|1616|1617.2|1616|1617.2|1616|0
1654664570000|2022-06-08 05:02:50|1617.3|1616.1|1617.2|1616|1617.3|1616.1|1617.2|1616|1
1654664580000|2022-06-08 05:03:00|1617.3|1616.1|1617.3|1616.1|1617.3|1616.1|1617.3|1616.1|1
1654664610000|2022-06-08 05:03:30|1617.2|1616|1617.2|1616|1617.3|1616.1|1617.2|1616|0
1654664620000|2022-06-08 05:03:40|1617|1615.8|1616.8|1615.6|1617|1615.8|1616.8|1615.6|4
1654664630000|2022-06-08 05:03:50|1616.9|1615.7|1616.9|1615.7|1616.9|1615.7|1616.9|1615.7|2
1654664650000|2022-06-08 05:04:10|1617.2|1616|1617.2|1616|1617.2|1616|1617.2|1616|3
1654664690000|2022-06-08 05:04:50|1617.3|1616.1|1617.3|1616.1|1617.3|1616.1|1617.3|1616.1|0
1654664700000|2022-06-08 05:05:00|1617.2|1616|1617.3|1616.1|1617.3|1616.1|1617.2|1616|0
1654664740000|2022-06-08 05:05:40|1617.8|1616.6|1617.8|1616.6|1617.8|1616.6|1617.8|1616.6|3
1654664750000|2022-06-08 05:05:50|1617.9|1616.7|1617.9|1616.7|1617.9|1616.7|1617.9|1616.7|6
1654664760000|2022-06-08 05:06:00|1617.8|1616.6|1617.9|1616.7|1618.1|1616.9|1617.6|1616.4|12
1654664770000|2022-06-08 05:06:10|1618.3|1617.1|1618.1|1616.9|1618.3|1617.1|1618.1|1616.9|7
1654664780000|2022-06-08 05:06:20|1617.9|1616.7|1617.9|1616.7|1617.9|1616.7|1617.9|1616.7|3
1654664790000|2022-06-08 05:06:30|1618|1616.8|1618|1616.8|1618|1616.8|1618|1616.8|0
1654664810000|2022-06-08 05:06:50|1617.9|1616.7|1617.9|1616.7|1617.9|1616.7|1617.9|1616.7|0
1654664820000|2022-06-08 05:07:00|1617.7|1616.5|1617.9|1616.7|1617.9|1616.7|1617.6|1616.4|3
1654664830000|2022-06-08 05:07:10|1617.7|1616.5|1617.7|1616.5|1617.7|1616.5|1617.7|1616.5|0
1654664840000|2022-06-08 05:07:20|1617.9|1616.7|1618|1616.8|1618|1616.8|1617.7|1616.5|5
1654664850000|2022-06-08 05:07:30|1618.2|1617|1618.4|1617.2|1618.4|1617.2|1618.2|1617|8
1654664860000|2022-06-08 05:07:40|1618.7|1617.5|1618.6|1617.4|1618.7|1617.5|1618.4|1617.2|6
1654664870000|2022-06-08 05:07:50|1618.5|1617.3|1618.4|1617.2|1618.5|1617.3|1618.4|1617.2|1
1654664880000|2022-06-08 05:08:00|||||||||1
1654664890000|2022-06-08 05:08:10|1618.5|1617.3|1618.5|1617.3|1618.5|1617.3|1618.5|1617.3|5
1654664910000|2022-06-08 05:08:30|||||||||3
1654664920000|2022-06-08 05:08:40|1618.6|1617.4|1618.5|1617.3|1618.6|1617.4|1618.5|1617.3|0
1654664980000|2022-06-08 05:09:40|1618.6|1617.4|1618.7|1617.5|1618.7|1617.5|1618.6|1617.4|0
1654664990000|2022-06-08 05:09:50|||||||||1
1654665000000|2022-06-08 05:10:00|1618.8|1617.6|1618.8|1617.6|1618.8|1617.6|1618.8|1617.6|1
1654665060000|2022-06-08 05:11:00|1618.7|1617.5|1618.4|1617.2|1618.7|1617.5|1618.4|1617.2|6
1654665070000|2022-06-08 05:11:10|||||||||3
1654665140000|2022-06-08 05:12:20|1618.3|1617.1|1618.4|1617.2|1618.5|1617.3|1618.3|1617.1|1
1654665160000|2022-06-08 05:12:40|1618.6|1617.4|1618.4|1617.2|1618.6|1617.4|1618.4|1617.2|0
1654665180000|2022-06-08 05:13:00|1618.2|1617|1618.4|1617.2|1618.4|1617.2|1618.2|1617|1
1654665200000|2022-06-08 05:13:20|1618.3|1617.1|1618.4|1617.2|1618.4|1617.2|1618.3|1617.1|0
1654665220000|2022-06-08 05:13:40|1618.6|1617.4|1618.7|1617.5|1618.7|1617.5|1618.6|1617.4|0
1654665230000|2022-06-08 05:13:50|1618.4|1617.2|1618.4|1617.2|1618.4|1617.2|1618.4|1617.2|5
1654665310000|2022-06-08 05:15:10|1618.1|1616.9|1618.1|1616.9|1618.1|1616.9|1618.1|1616.9|2
1654665320000|2022-06-08 05:15:20|1618.4|1617.2|1618.4|1617.2|1618.4|1617.2|1618.4|1617.2|1
1654665400000|2022-06-08 05:16:40|1618.3|1617.1|1618.5|1617.3|1618.5|1617.3|1618.3|1617.1|5
1654665410000|2022-06-08 05:16:50|1618.4|1617.2|1618.4|1617.2|1618.4|1617.2|1618.4|1617.2|2
1654665460000|2022-06-08 05:17:40|1618.3|1617.1|1618.3|1617.1|1618.3|1617.1|1618.3|1617.1|0
1654665470000|2022-06-08 05:17:50|1618.4|1617.2|1618.4|1617.2|1618.4|1617.2|1618.4|1617.2|0
1654665480000|2022-06-08 05:18:00|1618.3|1617.1|1618.1|1616.9|1618.3|1617.1|1618.1|1616.9|7
1654665520000|2022-06-08 05:18:40|||||||||3
1654665530000|2022-06-08 05:18:50|1618.2|1617|1618.1|1616.9|1618.3|1617.1|1618.1|1616.9|0
1654665540000|2022-06-08 05:19:00|1618.3|1617.1|1618.1|1616.9|1618.3|1617.1|1618.1|1616.9|0
1654665550000|2022-06-08 05:19:10|1618.2|1617|1618.3|1617.1|1618.3|1617.1|1618.2|1617|0
1654665560000|2022-06-08 05:19:20|1618.2|1617|1618.2|1617|1618.3|1617.1|1618.2|1617|0
1654665580000|2022-06-08 05:19:40|1618.3|1617.1|1618.4|1617.2|1618.4|1617.2|1618.3|1617.1|0
1654665590000|2022-06-08 05:19:50|1618.5|1617.3|1618.3|1617.1|1618.5|1617.3|1618.3|1617.1|0
1654665610000|2022-06-08 05:20:10|1618.2|1617|1618.2|1617|1618.3|1617.1|1618.1|1616.9|0
1654665620000|2022-06-08 05:20:20|1618.1|1616.9|1618.1|1616.9|1618.1|1616.9|1618.1|1616.9|0
1654665660000|2022-06-08 05:21:00|1618|1616.8|1618|1616.8|1618|1616.8|1618|1616.8|1
1654665670000|2022-06-08 05:21:10|1617.9|1616.7|1617.9|1616.7|1617.9|1616.7|1617.9|1616.7|4
1654665690000|2022-06-08 05:21:30|1618|1616.8|1618|1616.8|1618|1616.8|1618|1616.8|3
1654665750000|2022-06-08 05:22:30|1618.1|1616.9|1618.1|1616.9|1618.1|1616.9|1618.1|1616.9|0
1654665870000|2022-06-08 05:24:30|1618|1616.8|1617.7|1616.5|1618|1616.8|1617.7|1616.5|5
1654665890000|2022-06-08 05:24:50|1617.5|1616.3|1617.5|1616.3|1617.5|1616.3|1617.5|1616.3|2
1654665910000|2022-06-08 05:25:10|||||||||2
1654665920000|2022-06-08 05:25:20|1617.4|1616.2|1617.3|1616.1|1617.4|1616.2|1617.3|1616.1|0
1654665930000|2022-06-08 05:25:30|||||||||1
1654665950000|2022-06-08 05:25:50|1617.2|1616|1617.1|1615.9|1617.2|1616|1617.1|1615.9|0
1654665960000|2022-06-08 05:26:00|1617|1615.8|1617|1615.8|1617|1615.8|1617|1615.8|2
1654665970000|2022-06-08 05:26:10|1616.9|1615.7|1616.9|1615.7|1616.9|1615.7|1616.9|1615.7|0
1654665990000|2022-06-08 05:26:30|1616.8|1615.6|1616.8|1615.6|1616.8|1615.6|1616.8|1615.6|0
1654666020000|2022-06-08 05:27:00|1616.9|1615.7|1616.9|1615.7|1616.9|1615.7|1616.9|1615.7|0
1654666030000|2022-06-08 05:27:10|1616.8|1615.6|1616.8|1615.6|1616.8|1615.6|1616.8|1615.6|0
1654666050000|2022-06-08 05:27:30|1617|1615.8|1617|1615.8|1617|1615.8|1617|1615.8|0
1654666080000|2022-06-08 05:28:00|1617.2|1616|1617.2|1616|1617.2|1616|1617.2|1616|1
1654666090000|2022-06-08 05:28:10|1617.5|1616.3|1617.5|1616.3|1617.5|1616.3|1617.5|1616.3|0
1654666130000|2022-06-08 05:28:50|1617.4|1616.2|1617.3|1616.1|1617.4|1616.2|1617.3|1616.1|2
1654666140000|2022-06-08 05:29:00|1617.4|1616.2|1617.4|1616.2|1617.4|1616.2|1617.4|1616.2|0
1654666150000|2022-06-08 05:29:10|1617.6|1616.4|1617.8|1616.6|1617.8|1616.6|1617.6|1616.4|42
1654666190000|2022-06-08 05:29:50|1617.6|1616.4|1617.6|1616.4|1617.6|1616.4|1617.6|1616.4|0
1654666200000|2022-06-08 05:30:00|1617.9|1616.7|1617.3|1616.1|1618.1|1616.9|1617.1|1615.9|20
1654666210000|2022-06-08 05:30:10|1617.4|1616.2|1617.2|1616|1617.7|1616.5|1617.2|1616|4
1654666220000|2022-06-08 05:30:20|1617.4|1616.2|1617.3|1616.1|1617.5|1616.3|1617.2|1616|1
1654666230000|2022-06-08 05:30:30|1617.2|1616|1617.1|1615.9|1617.2|1616|1617.1|1615.9|2
1654666240000|2022-06-08 05:30:40|1617|1615.8|1616.9|1615.7|1617|1615.8|1616.9|1615.7|2
1654666260000|2022-06-08 05:31:00|1617|1615.8|1617|1615.8|1617|1615.8|1617|1615.8|5
1654666270000|2022-06-08 05:31:10|1617.1|1615.9|1617.1|1615.9|1617.4|1616.2|1617|1615.8|7
1654666280000|2022-06-08 05:31:20|1617|1615.8|1616.8|1615.6|1617|1615.8|1616.8|1615.6|1
1654666290000|2022-06-08 05:31:30|1616.9|1615.7|1616.8|1615.6|1616.9|1615.7|1616.8|1615.6|0
1654666300000|2022-06-08 05:31:40|1616.9|1615.7|1617.1|1615.9|1617.1|1615.9|1616.9|1615.7|0
1654666310000|2022-06-08 05:31:50|1617|1615.8|1617.1|1615.9|1617.1|1615.9|1617|1615.8|1
1654666320000|2022-06-08 05:32:00|1617.3|1616.1|1617.3|1616.1|1617.4|1616.2|1617.3|1616.1|2
1654666330000|2022-06-08 05:32:10|1617.5|1616.3|1617.6|1616.4|1617.6|1616.4|1617.5|1616.3|2
1654666350000|2022-06-08 05:32:30|1617.9|1616.7|1617.6|1616.4|1617.9|1616.7|1617.6|1616.4|0
1654666360000|2022-06-08 05:32:40|1617.7|1616.5|1617.7|1616.5|1617.7|1616.5|1617.7|1616.5|1
1654666400000|2022-06-08 05:33:20|1617.8|1616.6|1617.9|1616.7|1617.9|1616.7|1617.8|1616.6|1
1654666410000|2022-06-08 05:33:30|1618|1616.8|1618.1|1616.9|1618.1|1616.9|1618|1616.8|3
1654666420000|2022-06-08 05:33:40|1618|1616.8|1618|1616.8|1618|1616.8|1618|1616.8|0
1654666440000|2022-06-08 05:34:00|1618.1|1616.9|1618.1|1616.9|1618.2|1617|1618.1|1616.9|3
1654666450000|2022-06-08 05:34:10|1618.2|1617|1618.1|1616.9|1618.2|1617|1618.1|1616.9|0
1654666460000|2022-06-08 05:34:20|1618|1616.8|1617.9|1616.7|1618|1616.8|1617.7|1616.5|29
1654666480000|2022-06-08 05:34:40|1618|1616.8|1618|1616.8|1618|1616.8|1618|1616.8|0
1654666500000|2022-06-08 05:35:00|1617.9|1616.7|1617.8|1616.6|1617.9|1616.7|1617.8|1616.6|2
1654666520000|2022-06-08 05:35:20|1617.7|1616.5|1617.7|1616.5|1617.7|1616.5|1617.7|1616.5|1
1654666530000|2022-06-08 05:35:30|1617.8|1616.6|1617.7|1616.5|1617.8|1616.6|1617.7|1616.5|1
1654666540000|2022-06-08 05:35:40|1617.8|1616.6|1617.8|1616.6|1617.8|1616.6|1617.8|1616.6|1
1654666560000|2022-06-08 05:36:00|1618|1616.8|1618.4|1617.2|1618.4|1617.2|1618|1616.8|5
1654666570000|2022-06-08 05:36:10|1618.2|1617|1618.5|1617.3|1618.5|1617.3|1618.1|1616.9|0
1654666580000|2022-06-08 05:36:20|1618.6|1617.4|1618.6|1617.4|1618.6|1617.4|1618.6|1617.4|2
1654666590000|2022-06-08 05:36:30|1618.7|1617.5|1618.7|1617.5|1618.7|1617.5|1618.7|1617.5|19
1654666600000|2022-06-08 05:36:40|1618.6|1617.4|1618.5|1617.3|1618.6|1617.4|1618.5|1617.3|6
1654666610000|2022-06-08 05:36:50|1618.6|1617.4|1618.4|1617.2|1618.6|1617.4|1618.4|1617.2|0
1654666630000|2022-06-08 05:37:10|1618.3|1617.1|1618.4|1617.2|1618.4|1617.2|1618.3|1617.1|4
1654666650000|2022-06-08 05:37:30|||||||||1
1654666660000|2022-06-08 05:37:40|1618.3|1617.1|1618.2|1617|1618.4|1617.2|1618.2|1617|0
1654666670000|2022-06-08 05:37:50|1618.1|1616.9|1618.2|1617|1618.2|1617|1618.1|1616.9|1
1654666680000|2022-06-08 05:38:00|1618.1|1616.9|1618.1|1616.9|1618.1|1616.9|1618.1|1616.9|1
1654666690000|2022-06-08 05:38:10|1618.2|1617|1618.2|1617|1618.3|1617.1|1618.2|1617|0
1654666700000|2022-06-08 05:38:20|1618.4|1617.2|1618.3|1617.1|1618.4|1617.2|1618.3|1617.1|1
1654666710000|2022-06-08 05:38:30|1618.4|1617.2|1618.4|1617.2|1618.4|1617.2|1618.4|1617.2|0
1654666730000|2022-06-08 05:38:50|1618.3|1617.1|1618.3|1617.1|1618.3|1617.1|1618.3|1617.1|0
1654666740000|2022-06-08 05:39:00|1618.2|1617|1618.2|1617|1618.2|1617|1618.2|1617|1
1654666750000|2022-06-08 05:39:10|1618|1616.8|1618|1616.8|1618.1|1616.9|1618|1616.8|3
1654666760000|2022-06-08 05:39:20|1617.9|1616.7|1618|1616.8|1618|1616.8|1617.9|1616.7|1
1654666770000|2022-06-08 05:39:30|1617.9|1616.7|1618|1616.8|1618|1616.8|1617.9|1616.7|1
1654666800000|2022-06-08 05:40:00|1617.9|1616.7|1617.9|1616.7|1617.9|1616.7|1617.9|1616.7|0
1654666810000|2022-06-08 05:40:10|1617.5|1616.3|1617.8|1616.6|1617.8|1616.6|1617.5|1616.3|2
1654666820000|2022-06-08 05:40:20|1618|1616.8|1618|1616.8|1618|1616.8|1618|1616.8|2
1654666830000|2022-06-08 05:40:30|1618.1|1616.9|1618|1616.8|1618.1|1616.9|1618|1616.8|0
1654666840000|2022-06-08 05:40:40|1618.1|1616.9|1618.3|1617.1|1618.3|1617.1|1618.1|1616.9|0
1654666850000|2022-06-08 05:40:50|1618.2|1617|1618|1616.8|1618.3|1617.1|1618|1616.8|0
1654666880000|2022-06-08 05:41:20|1618.1|1616.9|1618.1|1616.9|1618.1|1616.9|1618.1|1616.9|0
1654666900000|2022-06-08 05:41:40|1618|1616.8|1618|1616.8|1618|1616.8|1618|1616.8|2
1654666910000|2022-06-08 05:41:50|1617.8|1616.6|1617.8|1616.6|1617.8|1616.6|1617.8|1616.6|0
1654666920000|2022-06-08 05:42:00|1617.9|1616.7|1617.8|1616.6|1618|1616.8|1617.8|1616.6|0
1654666930000|2022-06-08 05:42:10|1617.6|1616.4|1617.1|1615.9|1617.6|1616.4|1617|1615.8|15
1654666940000|2022-06-08 05:42:20|1617|1615.8|1617.1|1615.9|1617.1|1615.9|1617|1615.8|2
1654666950000|2022-06-08 05:42:30|1617|1615.8|1616.9|1615.7|1617|1615.8|1616.8|1615.6|1
1654666960000|2022-06-08 05:42:40|1616.8|1615.6|1616.9|1615.7|1616.9|1615.7|1616.8|1615.6|1
1654666970000|2022-06-08 05:42:50|1617|1615.8|1616.9|1615.7|1617|1615.8|1616.9|1615.7|1
1654666980000|2022-06-08 05:43:00|1617|1615.8|1617|1615.8|1617.2|1616|1617|1615.8|1
1654666990000|2022-06-08 05:43:10|1617.1|1615.9|1617.1|1615.9|1617.1|1615.9|1617.1|1615.9|0
1654667000000|2022-06-08 05:43:20|1617.4|1616.2|1617.4|1616.2|1617.4|1616.2|1617.4|1616.2|10
1654667010000|2022-06-08 05:43:30|1617.3|1616.1|1617.3|1616.1|1617.3|1616.1|1617.3|1616.1|0
1654667020000|2022-06-08 05:43:40|1617.5|1616.3|1617.7|1616.5|1617.7|1616.5|1617.5|1616.3|4
1654667040000|2022-06-08 05:44:00|1617.6|1616.4|1617.6|1616.4|1617.6|1616.4|1617.6|1616.4|0
1654667050000|2022-06-08 05:44:10|1617.7|1616.5|1617.7|1616.5|1617.7|1616.5|1617.6|1616.4|1
1654667060000|2022-06-08 05:44:20|1617.6|1616.4|1617.5|1616.3|1617.6|1616.4|1617.4|1616.2|5
1654667070000|2022-06-08 05:44:30|1617.2|1616|1617.2|1616|1617.2|1616|1617.2|1616|0
1654667100000|2022-06-08 05:45:00|1617|1615.8|1617.1|1615.9|1617.1|1615.9|1617|1615.8|0
1654667110000|2022-06-08 05:45:10|1617|1615.8|1616.8|1615.6|1617.1|1615.9|1616.8|1615.6|0
1654667130000|2022-06-08 05:45:30|1616.9|1615.7|1616.9|1615.7|1616.9|1615.7|1616.9|1615.7|0
1654667140000|2022-06-08 05:45:40|1617|1615.8|1617|1615.8|1617|1615.8|1617|1615.8|0
1654667170000|2022-06-08 05:46:10|1616.9|1615.7|1616.8|1615.6|1616.9|1615.7|1616.8|1615.6|0
1654667180000|2022-06-08 05:46:20|1616.9|1615.7|1616.8|1615.6|1616.9|1615.7|1616.8|1615.6|1
1654667200000|2022-06-08 05:46:40|1616.9|1615.7|1616.9|1615.7|1616.9|1615.7|1616.9|1615.7|1
1654667220000|2022-06-08 05:47:00|1616.8|1615.6|1616.8|1615.6|1616.8|1615.6|1616.7|1615.5|1
1654667260000|2022-06-08 05:47:40|1616.7|1615.5|1616.7|1615.5|1616.7|1615.5|1616.7|1615.5|0
1654667280000|2022-06-08 05:48:00|1616.6|1615.4|1616.6|1615.4|1616.6|1615.4|1616.6|1615.4|0
1654667290000|2022-06-08 05:48:10|1616.7|1615.5|1616.7|1615.5|1616.7|1615.5|1616.7|1615.5|10
1654667310000|2022-06-08 05:48:30|1617|1615.8|1616.7|1615.5|1617|1615.8|1616.7|1615.5|3
1654667320000|2022-06-08 05:48:40|1616.8|1615.6|1616.8|1615.6|1616.8|1615.6|1616.8|1615.6|0
1654667330000|2022-06-08 05:48:50|1616.7|1615.5|1616.7|1615.5|1616.7|1615.5|1616.7|1615.5|0
1654667340000|2022-06-08 05:49:00|1616.8|1615.6|1617.2|1616|1617.2|1616|1616.8|1615.6|1
1654667350000|2022-06-08 05:49:10|1617.1|1615.9|1617.1|1615.9|1617.1|1615.9|1617.1|1615.9|1
1654667370000|2022-06-08 05:49:30|1617.2|1616|1617.2|1616|1617.2|1616|1617.1|1615.9|0
1654667380000|2022-06-08 05:49:40|1617.3|1616.1|1617.4|1616.2|1617.4|1616.2|1617.3|1616.1|5
1654667390000|2022-06-08 05:49:50|1617.6|1616.4|1617.7|1616.5|1617.7|1616.5|1617.6|1616.4|1
1654667400000|2022-06-08 05:50:00|||||||||1
1654667420000|2022-06-08 05:50:20|1617.8|1616.6|1617.9|1616.7|1617.9|1616.7|1617.8|1616.6|0
1654667430000|2022-06-08 05:50:30|1618.1|1616.9|1618.1|1616.9|1618.1|1616.9|1618.1|1616.9|2
1654667450000|2022-06-08 05:50:50|1618|1616.8|1618|1616.8|1618|1616.8|1618|1616.8|3
1654667470000|2022-06-08 05:51:10|1617.9|1616.7|1617.2|1616|1618|1616.8|1617.2|1616|6
1654667480000|2022-06-08 05:51:20|1617.3|1616.1|1617.6|1616.4|1617.6|1616.4|1617.3|1616.1|1
1654667490000|2022-06-08 05:51:30|1617.7|1616.5|1618|1616.8|1618|1616.8|1617.7|1616.5|0
1654667500000|2022-06-08 05:51:40|1617.9|1616.7|1617.9|1616.7|1617.9|1616.7|1617.9|1616.7|0
1654667520000|2022-06-08 05:52:00|1617.8|1616.6|1617.9|1616.7|1617.9|1616.7|1617.8|1616.6|1
1654667530000|2022-06-08 05:52:10|1617.6|1616.4|1617.4|1616.2|1617.6|1616.4|1617.4|1616.2|1
1654667580000|2022-06-08 05:53:00|1617.5|1616.3|1617.8|1616.6|1617.8|1616.6|1617.5|1616.3|2
1654667590000|2022-06-08 05:53:10|1617.9|1616.7|1617.9|1616.7|1617.9|1616.7|1617.8|1616.6|0
1654667600000|2022-06-08 05:53:20|1617.8|1616.6|1617.7|1616.5|1617.9|1616.7|1617.7|1616.5|0
1654667620000|2022-06-08 05:53:40|||||||||1
1654667630000|2022-06-08 05:53:50|1617.9|1616.7|1617.9|1616.7|1618|1616.8|1617.9|1616.7|1
1654667640000|2022-06-08 05:54:00|1618|1616.8|1617.9|1616.7|1618|1616.8|1617.9|1616.7|0
1654667670000|2022-06-08 05:54:30|1617.7|1616.5|1617.8|1616.6|1617.8|1616.6|1617.7|1616.5|1
1654667680000|2022-06-08 05:54:40|1617.9|1616.7|1617.7|1616.5|1618|1616.8|1617.6|1616.4|1
1654667690000|2022-06-08 05:54:50|1617.6|1616.4|1617.3|1616.1|1617.6|1616.4|1617.3|1616.1|3
1654667700000|2022-06-08 05:55:00|1617.4|1616.2|1617.5|1616.3|1617.5|1616.3|1617.4|1616.2|0
1654667710000|2022-06-08 05:55:10|1617.4|1616.2|1617.4|1616.2|1617.4|1616.2|1617.4|1616.2|4
1654667720000|2022-06-08 05:55:20|1617.8|1616.6|1617.8|1616.6|1617.8|1616.6|1617.8|1616.6|2
1654667730000|2022-06-08 05:55:30|1617.7|1616.5|1617.4|1616.2|1617.7|1616.5|1617.4|1616.2|1
1654667740000|2022-06-08 05:55:40|1617.3|1616.1|1617.3|1616.1|1617.3|1616.1|1617.3|1616.1|3
1654667750000|2022-06-08 05:55:50|1617.2|1616|1617.2|1616|1617.3|1616.1|1617.2|1616|0
1654667760000|2022-06-08 05:56:00|1617.3|1616.1|1617.3|1616.1|1617.3|1616.1|1617.2|1616|0
1654667770000|2022-06-08 05:56:10|1617.2|1616|1617|1615.8|1617.2|1616|1617|1615.8|1
1654667780000|2022-06-08 05:56:20|1617.1|1615.9|1617.2|1616|1617.2|1616|1617|1615.8|3
1654667800000|2022-06-08 05:56:40|1617.7|1616.5|1617.6|1616.4|1617.7|1616.5|1617.6|1616.4|4
1654667810000|2022-06-08 05:56:50|1617.7|1616.5|1617.6|1616.4|1617.7|1616.5|1617.6|1616.4|1
1654667820000|2022-06-08 05:57:00|1617.7|1616.5|1617.9|1616.7|1617.9|1616.7|1617.7|1616.5|8
1654667830000|2022-06-08 05:57:10|||||||||1
1654667840000|2022-06-08 05:57:20|1618.2|1617|1618.2|1617|1618.2|1617|1618.1|1616.9|1
1654667850000|2022-06-08 05:57:30|||||||||3
1654667860000|2022-06-08 05:57:40|1618|1616.8|1618|1616.8|1618|1616.8|1618|1616.8|1
1654667870000|2022-06-08 05:57:50|1617.8|1616.6|1618|1616.8|1618|1616.8|1617.8|1616.6|11
1654667890000|2022-06-08 05:58:10|1617.9|1616.7|1618.1|1616.9|1618.1|1616.9|1617.9|1616.7|2
1654667900000|2022-06-08 05:58:20|1618.3|1617.1|1618.3|1617.1|1618.3|1617.1|1618.3|1617.1|0
1654667910000|2022-06-08 05:58:30|1618.5|1617.3|1618.3|1617.1|1618.5|1617.3|1618.3|1617.1|1
1654667920000|2022-06-08 05:58:40|||||||||8
1654667940000|2022-06-08 05:59:00|||||||||11
1654667960000|2022-06-08 05:59:20|1618.5|1617.3|1618.5|1617.3|1618.5|1617.3|1618.5|1617.3|3
1654667970000|2022-06-08 05:59:30|1618.4|1617.2|1618|1616.8|1618.4|1617.2|1617.9|1616.7|4
1654667990000|2022-06-08 05:59:50|1618.1|1616.9|1618|1616.8|1618.1|1616.9|1618|1616.8|0
1654668000000|2022-06-08 06:00:00|1618.1|1616.9|1618|1616.8|1618.2|1617|1618|1616.8|0
1654668020000|2022-06-08 06:00:20|1617.9|1616.7|1617.9|1616.7|1617.9|1616.7|1617.9|1616.7|0
1654668030000|2022-06-08 06:00:30|1617.8|1616.6|1618|1616.8|1618|1616.8|1617.8|1616.6|4
1654668050000|2022-06-08 06:00:50|1617.9|1616.7|1618|1616.8|1618|1616.8|1617.9|1616.7|0
1654668060000|2022-06-08 06:01:00|1618.1|1616.9|1617.9|1616.7|1618.2|1617|1617.9|1616.7|11
1654668070000|2022-06-08 06:01:10|||||||||1
1654668080000|2022-06-08 06:01:20|1618.2|1617|1617.7|1616.5|1618.2|1617|1617.7|1616.5|42
1654668090000|2022-06-08 06:01:30|1617.6|1616.4|1617.7|1616.5|1617.7|1616.5|1617.6|1616.4|0
1654668120000|2022-06-08 06:02:00|||||||||1
1654668160000|2022-06-08 06:02:40|1617.5|1616.3|1617.5|1616.3|1617.6|1616.4|1617.5|1616.3|4
1654668170000|2022-06-08 06:02:50|1617.6|1616.4|1617.7|1616.5|1617.7|1616.5|1617.6|1616.4|0
1654668180000|2022-06-08 06:03:00|1617.9|1616.7|1617.9|1616.7|1617.9|1616.7|1617.7|1616.5|8
1654668210000|2022-06-08 06:03:30|1617.8|1616.6|1617.6|1616.4|1617.8|1616.6|1617.5|1616.3|0
1654668220000|2022-06-08 06:03:40|1617.4|1616.2|1617.4|1616.2|1617.4|1616.2|1617.4|1616.2|0
1654668230000|2022-06-08 06:03:50|1617.3|1616.1|1617.5|1616.3|1617.5|1616.3|1617.3|1616.1|2
1654668290000|2022-06-08 06:04:50|||||||||1
1654668310000|2022-06-08 06:05:10|||||||||1
1654668320000|2022-06-08 06:05:20|||||||||1
1654668330000|2022-06-08 06:05:30|||||||||1
1654668350000|2022-06-08 06:05:50|1617.8|1616.6|1617.8|1616.6|1617.8|1616.6|1617.8|1616.6|3
1654668360000|2022-06-08 06:06:00|1617.7|1616.5|1617.7|1616.5|1617.7|1616.5|1617.7|1616.5|0
1654668370000|2022-06-08 06:06:10|1617.6|1616.4|1617.3|1616.1|1617.6|1616.4|1617.3|1616.1|3
1654668380000|2022-06-08 06:06:20|1617.4|1616.2|1617.4|1616.2|1617.4|1616.2|1617.4|1616.2|0
1654668400000|2022-06-08 06:06:40|1617.5|1616.3|1617.4|1616.2|1617.5|1616.3|1617.4|1616.2|0
1654668420000|2022-06-08 06:07:00|1617.5|1616.3|1617.6|1616.4|1617.6|1616.4|1617.4|1616.2|0
1654668430000|2022-06-08 06:07:10|1617.9|1616.7|1617.6|1616.4|1617.9|1616.7|1617.6|1616.4|5
1654668440000|2022-06-08 06:07:20|1617.7|1616.5|1617.8|1616.6|1617.9|1616.7|1617.7|1616.5|13
1654668450000|2022-06-08 06:07:30|1617.7|1616.5|1617.7|1616.5|1617.8|1616.6|1617.7|1616.5|0
1654668460000|2022-06-08 06:07:40|1617.6|1616.4|1617.6|1616.4|1617.6|1616.4|1617.6|1616.4|3
1654668500000|2022-06-08 06:08:20|1617.4|1616.2|1616.8|1615.6|1617.4|1616.2|1616.8|1615.6|20
1654668530000|2022-06-08 06:08:50|1616.9|1615.7|1616.9|1615.7|1617.1|1615.9|1616.9|1615.7|7
1654668540000|2022-06-08 06:09:00|1617|1615.8|1616.9|1615.7|1617|1615.8|1616.9|1615.7|0
1654668560000|2022-06-08 06:09:20|1617|1615.8|1616.9|1615.7|1617|1615.8|1616.9|1615.7|0
1654668580000|2022-06-08 06:09:40|1616.8|1615.6|1616.8|1615.6|1616.8|1615.6|1616.8|1615.6|0
1654668590000|2022-06-08 06:09:50|1616.7|1615.5|1616.6|1615.4|1616.7|1615.5|1616.6|1615.4|2
1654668600000|2022-06-08 06:10:00|||||||||6
1654668610000|2022-06-08 06:10:10|1616.5|1615.3|1616.7|1615.5|1616.7|1615.5|1616.4|1615.2|1
1654668630000|2022-06-08 06:10:30|1616.8|1615.6|1616.8|1615.6|1616.9|1615.7|1616.8|1615.6|6
1654668660000|2022-06-08 06:11:00|1616.7|1615.5|1617|1615.8|1617|1615.8|1616.7|1615.5|6
1654668670000|2022-06-08 06:11:10|1616.9|1615.7|1616.9|1615.7|1616.9|1615.7|1616.8|1615.6|0
1654668680000|2022-06-08 06:11:20|1616.8|1615.6|1616.7|1615.5|1616.8|1615.6|1616.7|1615.5|3
1654668690000|2022-06-08 06:11:30|1616.8|1615.6|1616.9|1615.7|1616.9|1615.7|1616.8|1615.6|1
1654668700000|2022-06-08 06:11:40|||||||||1
1654668710000|2022-06-08 06:11:50|1616.8|1615.6|1616.8|1615.6|1616.8|1615.6|1616.8|1615.6|0
1654668720000|2022-06-08 06:12:00|1617|1615.8|1617.1|1615.9|1617.1|1615.9|1617|1615.8|1
1654668730000|2022-06-08 06:12:10|1617.2|1616|1617.4|1616.2|1617.4|1616.2|1617.2|1616|8
1654668740000|2022-06-08 06:12:20|1617.5|1616.3|1617.5|1616.3|1617.5|1616.3|1617.5|1616.3|3
1654668750000|2022-06-08 06:12:30|1617.3|1616.1|1617.4|1616.2|1617.4|1616.2|1617.3|1616.1|0
1654668760000|2022-06-08 06:12:40|1617.5|1616.3|1617.6|1616.4|1617.6|1616.4|1617.5|1616.3|1
1654668770000|2022-06-08 06:12:50|1617.5|1616.3|1617.6|1616.4|1617.6|1616.4|1617.5|1616.3|1
1654668780000|2022-06-08 06:13:00|1617.8|1616.6|1617.6|1616.4|1617.8|1616.6|1617.6|1616.4|6
1654668800000|2022-06-08 06:13:20|1617.4|1616.2|1617.3|1616.1|1617.4|1616.2|1617.1|1615.9|10
1654668820000|2022-06-08 06:13:40|1617.2|1616|1617.3|1616.1|1617.3|1616.1|1617.1|1615.9|2
1654668850000|2022-06-08 06:14:10|1617|1615.8|1617|1615.8|1617|1615.8|1617|1615.8|5
1654668880000|2022-06-08 06:14:40|1617.1|1615.9|1617.4|1616.2|1617.4|1616.2|1617.1|1615.9|1
1654668890000|2022-06-08 06:14:50|1617.5|1616.3|1617.5|1616.3|1617.5|1616.3|1617.5|1616.3|0
1654668900000|2022-06-08 06:15:00|1617.7|1616.5|1617.4|1616.2|1617.7|1616.5|1617.4|1616.2|3
1654668920000|2022-06-08 06:15:20|||||||||10
1654668930000|2022-06-08 06:15:30|1617.5|1616.3|1617.4|1616.2|1617.6|1616.4|1617.4|1616.2|0
1654669010000|2022-06-08 06:16:50|1617.6|1616.4|1617.7|1616.5|1617.7|1616.5|1617.6|1616.4|8
1654669020000|2022-06-08 06:17:00|||||||||4
1654669050000|2022-06-08 06:17:30|1617.6|1616.4|1617.5|1616.3|1617.6|1616.4|1617.5|1616.3|0
1654669060000|2022-06-08 06:17:40|1617.4|1616.2|1617.4|1616.2|1617.4|1616.2|1617.4|1616.2|2
1654669080000|2022-06-08 06:18:00|1617.3|1616.1|1617.3|1616.1|1617.3|1616.1|1617.2|1616|0
1654669090000|2022-06-08 06:18:10|1617.2|1616|1617.2|1616|1617.2|1616|1617.2|1616|2
1654669120000|2022-06-08 06:18:40|1617.3|1616.1|1617.2|1616|1617.3|1616.1|1617.2|1616|0
1654669130000|2022-06-08 06:18:50|1617.3|1616.1|1617.1|1615.9|1617.4|1616.2|1617.1|1615.9|6
1654669140000|2022-06-08 06:19:00|1617.2|1616|1617.2|1616|1617.2|1616|1617.2|1616|0
1654669150000|2022-06-08 06:19:10|1617.4|1616.2|1617.4|1616.2|1617.4|1616.2|1617.4|1616.2|2
1654669170000|2022-06-08 06:19:30|1617.6|1616.4|1617.6|1616.4|1617.6|1616.4|1617.6|1616.4|2
1654669180000|2022-06-08 06:19:40|1617.7|1616.5|1617.8|1616.6|1617.8|1616.6|1617.7|1616.5|1
1654669200000|2022-06-08 06:20:00|1617.6|1616.4|1617.5|1616.3|1617.6|1616.4|1617.4|1616.2|4
1654669220000|2022-06-08 06:20:20|1617.2|1616|1617.2|1616|1617.4|1616.2|1617.2|1616|1
1654669230000|2022-06-08 06:20:30|1617|1615.8|1617.1|1615.9|1617.1|1615.9|1617|1615.8|1
1654669240000|2022-06-08 06:20:40|1617.2|1616|1617.1|1615.9|1617.2|1616|1617.1|1615.9|0
1654669250000|2022-06-08 06:20:50|1617.2|1616|1617.4|1616.2|1617.4|1616.2|1617.2|1616|2
1654669260000|2022-06-08 06:21:00|1617.5|1616.3|1617.4|1616.2|1617.6|1616.4|1617.3|1616.1|6
1654669280000|2022-06-08 06:21:20|1617.5|1616.3|1618|1616.8|1618|1616.8|1617.5|1616.3|23
1654669290000|2022-06-08 06:21:30|1617.9|1616.7|1617.9|1616.7|1617.9|1616.7|1617.9|1616.7|1
1654669310000|2022-06-08 06:21:50|1618|1616.8|1618|1616.8|1618|1616.8|1618|1616.8|2
1654669330000|2022-06-08 06:22:10|1617.9|1616.7|1618|1616.8|1618|1616.8|1617.9|1616.7|4
1654669350000|2022-06-08 06:22:30|1617.9|1616.7|1618|1616.8|1618|1616.8|1617.9|1616.7|6
1654669360000|2022-06-08 06:22:40|||||||||2
1654669380000|2022-06-08 06:23:00|||||||||1
1654669420000|2022-06-08 06:23:40|1618.2|1617|1618.2|1617|1618.2|1617|1618.2|1617|10
1654669440000|2022-06-08 06:24:00|1617.7|1616.5|1617.6|1616.4|1617.7|1616.5|1617.6|1616.4|5
1654669460000|2022-06-08 06:24:20|1617.5|1616.3|1617.5|1616.3|1617.6|1616.4|1617.5|1616.3|0
1654669470000|2022-06-08 06:24:30|1617.3|1616.1|1617.4|1616.2|1617.4|1616.2|1617.3|1616.1|0
1654669500000|2022-06-08 06:25:00|1617.6|1616.4|1617.6|1616.4|1617.7|1616.5|1617.5|1616.3|5
1654669510000|2022-06-08 06:25:10|1617.3|1616.1|1616.9|1615.7|1617.3|1616.1|1616.9|1615.7|9
1654669540000|2022-06-08 06:25:40|1617|1615.8|1617|1615.8|1617.1|1615.9|1616.9|1615.7|4
1654669550000|2022-06-08 06:25:50|1617.1|1615.9|1617.2|1616|1617.2|1616|1617.1|1615.9|2
1654669560000|2022-06-08 06:26:00|1617.4|1616.2|1617.1|1615.9|1617.4|1616.2|1617|1615.8|1
1654669570000|2022-06-08 06:26:10|1617|1615.8|1616.8|1615.6|1617|1615.8|1616.8|1615.6|4
1654669580000|2022-06-08 06:26:20|1616.6|1615.4|1616.7|1615.5|1616.7|1615.5|1616.6|1615.4|7
1654669590000|2022-06-08 06:26:30|1616.8|1615.6|1616.7|1615.5|1616.8|1615.6|1616.6|1615.4|3
1654669600000|2022-06-08 06:26:40|1616.9|1615.7|1616.7|1615.5|1616.9|1615.7|1616.7|1615.5|1
1654669620000|2022-06-08 06:27:00|1616.6|1615.4|1616.7|1615.5|1616.7|1615.5|1616.6|1615.4|0
1654669630000|2022-06-08 06:27:10|1616.9|1615.7|1617.1|1615.9|1617.1|1615.9|1616.9|1615.7|16
1654669640000|2022-06-08 06:27:20|1617|1615.8|1617.1|1615.9|1617.1|1615.9|1617|1615.8|0
1654669650000|2022-06-08 06:27:30|1617|1615.8|1617.4|1616.2|1617.4|1616.2|1617|1615.8|1
1654669660000|2022-06-08 06:27:40|1617.3|1616.1|1617.3|1616.1|1617.3|1616.1|1617.3|1616.1|2
1654669670000|2022-06-08 06:27:50|1617.4|1616.2|1617.4|1616.2|1617.4|1616.2|1617.4|1616.2|2
1654669680000|2022-06-08 06:28:00|1617.5|1616.3|1617.5|1616.3|1617.5|1616.3|1617.5|1616.3|1
1654669690000|2022-06-08 06:28:10|1617.6|1616.4|1617.6|1616.4|1617.6|1616.4|1617.6|1616.4|0
1654669700000|2022-06-08 06:28:20|1617.4|1616.2|1617.3|1616.1|1617.4|1616.2|1617.3|1616.1|4
1654669740000|2022-06-08 06:29:00|1617.4|1616.2|1617.4|1616.2|1617.4|1616.2|1617.4|1616.2|2
1654669750000|2022-06-08 06:29:10|1617.5|1616.3|1617.5|1616.3|1617.5|1616.3|1617.5|1616.3|1
1654669770000|2022-06-08 06:29:30|1617.6|1616.4|1617.6|1616.4|1617.6|1616.4|1617.5|1616.3|1
1654669780000|2022-06-08 06:29:40|1617.7|1616.5|1617.8|1616.6|1617.9|1616.7|1617.7|1616.5|8
1654669790000|2022-06-08 06:29:50|1617.7|1616.5|1617.7|1616.5|1617.7|1616.5|1617.7|1616.5|12
1654669800000|2022-06-08 06:30:00|1617.8|1616.6|1617.7|1616.5|1617.8|1616.6|1617.7|1616.5|3
1654669810000|2022-06-08 06:30:10|1618|1616.8|1618|1616.8|1618|1616.8|1618|1616.8|0
1654669820000|2022-06-08 06:30:20|1617.9|1616.7|1617.7|1616.5|1617.9|1616.7|1617.7|1616.5|0
1654669830000|2022-06-08 06:30:30|1617.6|1616.4|1617.7|1616.5|1617.7|1616.5|1617.6|1616.4|2
1654669840000|2022-06-08 06:30:40|1617.6|1616.4|1617.8|1616.6|1617.8|1616.6|1617.6|1616.4|2
1654669850000|2022-06-08 06:30:50|1618|1616.8|1618.3|1617.1|1618.3|1617.1|1618|1616.8|36
1654669860000|2022-06-08 06:31:00|1618.2|1617|1618.3|1617.1|1618.3|1617.1|1618.2|1617|2
1654669870000|2022-06-08 06:31:10|1618.2|1617|1618.1|1616.9|1618.2|1617|1617.9|1616.7|2
1654669880000|2022-06-08 06:31:20|1618.2|1617|1618.3|1617.1|1618.4|1617.2|1617.9|1616.7|4
1654669890000|2022-06-08 06:31:30|1618.4|1617.2|1618.5|1617.3|1618.5|1617.3|1618.3|1617.1|15
1654669900000|2022-06-08 06:31:40|||||||||10
1654669920000|2022-06-08 06:32:00|1618.9|1617.7|1618.7|1617.5|1618.9|1617.7|1618.6|1617.4|39
1654669950000|2022-06-08 06:32:30|1618.4|1617.2|1618.4|1617.2|1618.5|1617.3|1618.4|1617.2|9
1654669960000|2022-06-08 06:32:40|1618.2|1617|1618.1|1616.9|1618.2|1617|1618.1|1616.9|55
1654669980000|2022-06-08 06:33:00|1618.2|1617|1618.2|1617|1618.2|1617|1618.2|1617|3
1654669990000|2022-06-08 06:33:10|1618.1|1616.9|1618|1616.8|1618.1|1616.9|1618|1616.8|2
1654670000000|2022-06-08 06:33:20|1618.1|1616.9|1618.1|1616.9|1618.1|1616.9|1618.1|1616.9|2
1654670010000|2022-06-08 06:33:30|1618.2|1617|1618.2|1617|1618.2|1617|1618.2|1617|0
1654670020000|2022-06-08 06:33:40|1618.1|1616.9|1618.1|1616.9|1618.1|1616.9|1618.1|1616.9|0
1654670030000|2022-06-08 06:33:50|1618.2|1617|1618.2|1617|1618.2|1617|1618.2|1617|0
1654670050000|2022-06-08 06:34:10|1618.1|1616.9|1618.1|1616.9|1618.1|1616.9|1618.1|1616.9|3
1654670060000|2022-06-08 06:34:20|1618|1616.8|1618.1|1616.9|1618.1|1616.9|1618|1616.8|1
1654670080000|2022-06-08 06:34:40|1618|1616.8|1618.1|1616.9|1618.1|1616.9|1618|1616.8|22
1654670090000|2022-06-08 06:34:50|1618|1616.8|1618|1616.8|1618|1616.8|1618|1616.8|0
1654670120000|2022-06-08 06:35:20|1618.1|1616.9|1618|1616.8|1618.1|1616.9|1618|1616.8|18
1654670170000|2022-06-08 06:36:10|1618.1|1616.9|1618.2|1617|1618.2|1617|1618.1|1616.9|10
1654670180000|2022-06-08 06:36:20|1618.1|1616.9|1618|1616.8|1618.2|1617|1618|1616.8|4
1654670190000|2022-06-08 06:36:30|||||||||2
1654670200000|2022-06-08 06:36:40|1618.2|1617|1618.2|1617|1618.2|1617|1618|1616.8|6
1654670220000|2022-06-08 06:37:00|1618.1|1616.9|1618.1|1616.9|1618.1|1616.9|1618.1|1616.9|2
1654670230000|2022-06-08 06:37:10|1618|1616.8|1617.7|1616.5|1618|1616.8|1617.5|1616.3|41
1654670240000|2022-06-08 06:37:20|1617.6|1616.4|1617.7|1616.5|1617.9|1616.7|1617.6|1616.4|14
1654670270000|2022-06-08 06:37:50|1617.9|1616.7|1617.8|1616.6|1617.9|1616.7|1617.8|1616.6|3
1654670280000|2022-06-08 06:38:00|1617.7|1616.5|1617.6|1616.4|1617.7|1616.5|1617.6|1616.4|1
1654670290000|2022-06-08 06:38:10|1617.4|1616.2|1617.1|1615.9|1617.4|1616.2|1617.1|1615.9|12
1654670300000|2022-06-08 06:38:20|1617|1615.8|1617.1|1615.9|1617.1|1615.9|1617|1615.8|0
1654670310000|2022-06-08 06:38:30|1617.4|1616.2|1617.4|1616.2|1617.4|1616.2|1617.3|1616.1|1
1654670320000|2022-06-08 06:38:40|1617.3|1616.1|1617.2|1616|1617.3|1616.1|1617.2|1616|0
1654670330000|2022-06-08 06:38:50|||||||||1
1654670340000|2022-06-08 06:39:00|1617.6|1616.4|1617.6|1616.4|1617.6|1616.4|1617.6|1616.4|10
1654670350000|2022-06-08 06:39:10|1617.5|1616.3|1617.6|1616.4|1617.6|1616.4|1617.5|1616.3|1
1654670360000|2022-06-08 06:39:20|1617.5|1616.3|1617.4|1616.2|1617.5|1616.3|1617.4|1616.2|0
1654670370000|2022-06-08 06:39:30|1617.5|1616.3|1617.5|1616.3|1617.5|1616.3|1617.5|1616.3|0
1654670380000|2022-06-08 06:39:40|1617.4|1616.2|1617.4|1616.2|1617.4|1616.2|1617.4|1616.2|0
1654670390000|2022-06-08 06:39:50|||||||||2
1654670400000|2022-06-08 06:40:00|1617.2|1616|1617.4|1616.2|1617.4|1616.2|1617.2|1616|3
1654670410000|2022-06-08 06:40:10|||||||||10
1654670420000|2022-06-08 06:40:20|1617.3|1616.1|1617.2|1616|1617.3|1616.1|1617.2|1616|0
1654670430000|2022-06-08 06:40:30|1617.1|1615.9|1617.2|1616|1617.2|1616|1617.1|1615.9|16
1654670440000|2022-06-08 06:40:40|1617.3|1616.1|1617.2|1616|1617.3|1616.1|1617.2|1616|0
1654670460000|2022-06-08 06:41:00|1617.1|1615.9|1617.2|1616|1617.2|1616|1617.1|1615.9|2
1654670470000|2022-06-08 06:41:10|1617.1|1615.9|1616.9|1615.7|1617.1|1615.9|1616.9|1615.7|1
1654670480000|2022-06-08 06:41:20|1616.7|1615.5|1616.7|1615.5|1616.8|1615.6|1616.7|1615.5|0
1654670490000|2022-06-08 06:41:30|1616.6|1615.4|1616.5|1615.3|1616.7|1615.5|1616.5|1615.3|3
1654670500000|2022-06-08 06:41:40|1616.4|1615.2|1616.4|1615.2|1616.4|1615.2|1616.4|1615.2|7
1654670510000|2022-06-08 06:41:50|1616.2|1615|1616.4|1615.2|1616.4|1615.2|1616.2|1615|10
1654670520000|2022-06-08 06:42:00|1616.5|1615.3|1616.4|1615.2|1616.5|1615.3|1616.4|1615.2|3
1654670530000|2022-06-08 06:42:10|1616.5|1615.3|1616.4|1615.2|1616.5|1615.3|1616.4|1615.2|0
1654670540000|2022-06-08 06:42:20|1616.5|1615.3|1616.7|1615.5|1616.7|1615.5|1616.5|1615.3|0
1654670550000|2022-06-08 06:42:30|1616.6|1615.4|1616.1|1614.9|1616.6|1615.4|1616.1|1614.9|52
1654670560000|2022-06-08 06:42:40|1616|1614.8|1616.1|1614.9|1616.1|1614.9|1616|1614.8|2
1654670570000|2022-06-08 06:42:50|1616|1614.8|1616|1614.8|1616|1614.8|1616|1614.8|3
1654670590000|2022-06-08 06:43:10|1615.9|1614.7|1615.9|1614.7|1615.9|1614.7|1615.9|1614.7|4
1654670610000|2022-06-08 06:43:30|1615.8|1614.6|1615.8|1614.6|1615.8|1614.6|1615.8|1614.6|0
1654670620000|2022-06-08 06:43:40|1615.9|1614.7|1615.9|1614.7|1615.9|1614.7|1615.9|1614.7|0
1654670630000|2022-06-08 06:43:50|1616|1614.8|1615.9|1614.7|1616|1614.8|1615.9|1614.7|0
1654670650000|2022-06-08 06:44:10|1615.7|1614.5|1615.4|1614.2|1615.7|1614.5|1615.4|1614.2|8
1654670660000|2022-06-08 06:44:20|||||||||1
1654670700000|2022-06-08 06:45:00|1615.6|1614.4|1616.1|1614.9|1616.1|1614.9|1615.6|1614.4|5
1654670720000|2022-06-08 06:45:20|1616|1614.8|1616.1|1614.9|1616.1|1614.9|1616|1614.8|0
1654670730000|2022-06-08 06:45:30|1616|1614.8|1616.2|1615|1616.4|1615.2|1616|1614.8|4
1654670740000|2022-06-08 06:45:40|1616.3|1615.1|1616.3|1615.1|1616.3|1615.1|1616.3|1615.1|10
1654670770000|2022-06-08 06:46:10|1616.1|1614.9|1616|1614.8|1616.1|1614.9|1616|1614.8|1
1654670780000|2022-06-08 06:46:20|1615.9|1614.7|1615.9|1614.7|1616|1614.8|1615.9|1614.7|5
1654670790000|2022-06-08 06:46:30|1616.1|1614.9|1616.1|1614.9|1616.1|1614.9|1616.1|1614.9|0
1654670820000|2022-06-08 06:47:00|1615.9|1614.7|1615.7|1614.5|1615.9|1614.7|1615.7|1614.5|0
1654670830000|2022-06-08 06:47:10|1615.8|1614.6|1615.7|1614.5|1615.9|1614.7|1615.7|1614.5|0
1654670840000|2022-06-08 06:47:20|1615.8|1614.6|1615.8|1614.6|1615.8|1614.6|1615.8|1614.6|0
1654670850000|2022-06-08 06:47:30|1615.7|1614.5|1616.3|1615.1|1616.3|1615.1|1615.7|1614.5|8
1654670860000|2022-06-08 06:47:40|1616.4|1615.2|1616.5|1615.3|1616.5|1615.3|1616.2|1615|0
1654670870000|2022-06-08 06:47:50|1616.4|1615.2|1616.4|1615.2|1616.5|1615.3|1616.4|1615.2|0
1654670880000|2022-06-08 06:48:00|||||||||5
1654670890000|2022-06-08 06:48:10|1616.6|1615.4|1616.3|1615.1|1616.6|1615.4|1616.3|1615.1|2
1654670900000|2022-06-08 06:48:20|1616.2|1615|1616.1|1614.9|1616.2|1615|1616.1|1614.9|0
1654670930000|2022-06-08 06:48:50|1616.2|1615|1616.4|1615.2|1616.4|1615.2|1616.2|1615|1
1654670940000|2022-06-08 06:49:00|1616.2|1615|1616.1|1614.9|1616.2|1615|1616.1|1614.9|6
1654670960000|2022-06-08 06:49:20|1615.9|1614.7|1615.9|1614.7|1615.9|1614.7|1615.9|1614.7|1
1654670970000|2022-06-08 06:49:30|1615.8|1614.6|1615.9|1614.7|1615.9|1614.7|1615.8|1614.6|1
1654670980000|2022-06-08 06:49:40|1615.8|1614.6|1615.6|1614.4|1615.8|1614.6|1615.6|1614.4|1
1654670990000|2022-06-08 06:49:50|1615.7|1614.5|1615.7|1614.5|1615.7|1614.5|1615.7|1614.5|1
1654671000000|2022-06-08 06:50:00|1615.6|1614.4|1615.7|1614.5|1615.7|1614.5|1615.6|1614.4|0
1654671010000|2022-06-08 06:50:10|1615.6|1614.4|1615.6|1614.4|1615.6|1614.4|1615.6|1614.4|2
1654671020000|2022-06-08 06:50:20|||||||||1
1654671030000|2022-06-08 06:50:30|1615.7|1614.5|1615.9|1614.7|1615.9|1614.7|1615.7|1614.5|2
1654671040000|2022-06-08 06:50:40|1616.1|1614.9|1616.1|1614.9|1616.2|1615|1616.1|1614.9|6
1654671060000|2022-06-08 06:51:00|1616|1614.8|1616.1|1614.9|1616.1|1614.9|1616|1614.8|0
1654671110000|2022-06-08 06:51:50|1615.9|1614.7|1615.9|1614.7|1615.9|1614.7|1615.9|1614.7|1
1654671120000|2022-06-08 06:52:00|1616.4|1615.2|1616.4|1615.2|1616.4|1615.2|1616.3|1615.1|7
1654671130000|2022-06-08 06:52:10|1616.2|1615|1616.1|1614.9|1616.2|1615|1616.1|1614.9|2
1654671150000|2022-06-08 06:52:30|||||||||1
1654671170000|2022-06-08 06:52:50|1616.4|1615.2|1617.1|1615.9|1617.1|1615.9|1616.4|1615.2|15
1654671180000|2022-06-08 06:53:00|1617.2|1616|1616.9|1615.7|1617.2|1616|1616.9|1615.7|22
1654671190000|2022-06-08 06:53:10|1616.8|1615.6|1616.7|1615.5|1616.8|1615.6|1616.7|1615.5|0
1654671210000|2022-06-08 06:53:30|1616.8|1615.6|1616.9|1615.7|1616.9|1615.7|1616.8|1615.6|3
1654671220000|2022-06-08 06:53:40|1616.8|1615.6|1616.9|1615.7|1616.9|1615.7|1616.8|1615.6|0
1654671230000|2022-06-08 06:53:50|1616.8|1615.6|1616.8|1615.6|1616.8|1615.6|1616.8|1615.6|0
1654671240000|2022-06-08 06:54:00|1616.6|1615.4|1616.5|1615.3|1616.6|1615.4|1616.5|1615.3|3
1654671250000|2022-06-08 06:54:10|1616.6|1615.4|1616.6|1615.4|1616.6|1615.4|1616.6|1615.4|0
1654671280000|2022-06-08 06:54:40|1616.5|1615.3|1616.3|1615.1|1616.5|1615.3|1616.3|1615.1|2
1654671290000|2022-06-08 06:54:50|1616.2|1615|1616.1|1614.9|1616.2|1615|1616.1|1614.9|0
1654671300000|2022-06-08 06:55:00|1616.2|1615|1616.4|1615.2|1616.4|1615.2|1616.2|1615|2
1654671310000|2022-06-08 06:55:10|1616.3|1615.1|1616.1|1614.9|1616.3|1615.1|1616.1|1614.9|1
1654671320000|2022-06-08 06:55:20|1616|1614.8|1616.1|1614.9|1616.1|1614.9|1615.8|1614.6|10
1654671330000|2022-06-08 06:55:30|1615.9|1614.7|1616.4|1615.2|1616.4|1615.2|1615.9|1614.7|7
1654671340000|2022-06-08 06:55:40|1616.3|1615.1|1616.3|1615.1|1616.3|1615.1|1616.3|1615.1|1
1654671350000|2022-06-08 06:55:50|1616.1|1614.9|1616.1|1614.9|1616.1|1614.9|1616.1|1614.9|1
1654671370000|2022-06-08 06:56:10|1615.9|1614.7|1616.1|1614.9|1616.1|1614.9|1615.9|1614.7|0
1654671380000|2022-06-08 06:56:20|1615.9|1614.7|1615.9|1614.7|1616|1614.8|1615.9|1614.7|0
1654671390000|2022-06-08 06:56:30|1616|1614.8|1616.1|1614.9|1616.1|1614.9|1616|1614.8|0
1654671400000|2022-06-08 06:56:40|1616|1614.8|1616|1614.8|1616|1614.8|1616|1614.8|0
1654671410000|2022-06-08 06:56:50|1615.9|1614.7|1615.9|1614.7|1615.9|1614.7|1615.9|1614.7|0
1654671420000|2022-06-08 06:57:00|1616|1614.8|1615.9|1614.7|1616|1614.8|1615.9|1614.7|6
1654671450000|2022-06-08 06:57:30|1616|1614.8|1616.1|1614.9|1616.1|1614.9|1616|1614.8|4
1654671470000|2022-06-08 06:57:50|1616|1614.8|1615.8|1614.6|1616|1614.8|1615.8|1614.6|3
1654671520000|2022-06-08 06:58:40|||||||||1
1654671540000|2022-06-08 06:59:00|||||||||7
1654671550000|2022-06-08 06:59:10|||||||||1
1654671560000|2022-06-08 06:59:20|1615.9|1614.7|1616.1|1614.9|1616.1|1614.9|1615.9|1614.7|3
1654671580000|2022-06-08 06:59:40|||||||||12
1654671590000|2022-06-08 06:59:50|||||||||2
1654671600000|2022-06-08 07:00:00|1615.9|1614.7|1615.9|1614.7|1615.9|1614.7|1615.8|1614.6|6
1654671610000|2022-06-08 07:00:10|1615.8|1614.6|1615.8|1614.6|1615.8|1614.6|1615.8|1614.6|0
1654671620000|2022-06-08 07:00:20|1616.1|1614.9|1616.1|1614.9|1616.1|1614.9|1616.1|1614.9|2
1654671630000|2022-06-08 07:00:30|1616|1614.8|1616.1|1614.9|1616.1|1614.9|1616|1614.8|1
1654671700000|2022-06-08 07:01:40|1615.9|1614.7|1615.8|1614.6|1615.9|1614.7|1615.8|1614.6|1
1654671780000|2022-06-08 07:03:00|1615.7|1614.5|1615.5|1614.3|1615.8|1614.6|1615.5|1614.3|3
1654671790000|2022-06-08 07:03:10|1615.6|1614.4|1615.4|1614.2|1615.7|1614.5|1615.4|1614.2|1
1654671800000|2022-06-08 07:03:20|1615.2|1614|1615.1|1613.9|1615.3|1614.1|1614.9|1613.7|17
1654671810000|2022-06-08 07:03:30|1615.2|1614|1615.2|1614|1615.2|1614|1615|1613.8|4
1654671820000|2022-06-08 07:03:40|||||||||1
1654671840000|2022-06-08 07:04:00|1614.9|1613.7|1614.9|1613.7|1614.9|1613.7|1614.9|1613.7|2
1654671850000|2022-06-08 07:04:10|1615.2|1614|1615.2|1614|1615.2|1614|1614.9|1613.7|5
1654671870000|2022-06-08 07:04:30|1615.1|1613.9|1615.2|1614|1615.2|1614|1615|1613.8|4
1654671880000|2022-06-08 07:04:40|1615.1|1613.9|1615|1613.8|1615.1|1613.9|1615|1613.8|0
1654671890000|2022-06-08 07:04:50|1615.1|1613.9|1615|1613.8|1615.2|1614|1615|1613.8|10
1654671900000|2022-06-08 07:05:00|1615.1|1613.9|1615.2|1614|1615.2|1614|1615.1|1613.9|3
1654671910000|2022-06-08 07:05:10|1615.1|1613.9|1615.1|1613.9|1615.2|1614|1615.1|1613.9|0
1654671930000|2022-06-08 07:05:30|1615|1613.8|1614.9|1613.7|1615|1613.8|1614.9|1613.7|1
1654671940000|2022-06-08 07:05:40|1615|1613.8|1614.9|1613.7|1615|1613.8|1614.9|1613.7|0
1654671960000|2022-06-08 07:06:00|1615.2|1614|1615.2|1614|1615.2|1614|1615.2|1614|6
1654671980000|2022-06-08 07:06:20|1615|1613.8|1615|1613.8|1615|1613.8|1615|1613.8|0
1654671990000|2022-06-08 07:06:30|1615.1|1613.9|1615.3|1614.1|1615.3|1614.1|1615.1|1613.9|5
1654672000000|2022-06-08 07:06:40|1615.2|1614|1615.2|1614|1615.2|1614|1615.2|1614|0
1654672010000|2022-06-08 07:06:50|1615|1613.8|1614.9|1613.7|1615|1613.8|1614.9|1613.7|8
1654672020000|2022-06-08 07:07:00|1614.8|1613.6|1615.3|1614.1|1615.3|1614.1|1614.8|1613.6|3
1654672030000|2022-06-08 07:07:10|1615|1613.8|1615|1613.8|1615|1613.8|1614.9|1613.7|2
1654672040000|2022-06-08 07:07:20|1614.9|1613.7|1614.5|1613.3|1614.9|1613.7|1614.5|1613.3|1
1654672080000|2022-06-08 07:08:00|1614.4|1613.2|1614.3|1613.1|1614.5|1613.3|1614.3|1613.1|1
1654672090000|2022-06-08 07:08:10|1614.8|1613.6|1615.2|1614|1615.2|1614|1614.8|1613.6|4
1654672110000|2022-06-08 07:08:30|||||||||6
1654672120000|2022-06-08 07:08:40|1615.3|1614.1|1615.2|1614|1615.3|1614.1|1615.2|1614|4
1654672130000|2022-06-08 07:08:50|1615.1|1613.9|1615.2|1614|1615.2|1614|1615.1|1613.9|0
1654672140000|2022-06-08 07:09:00|1615|1613.8|1615.1|1613.9|1615.1|1613.9|1615|1613.8|1
1654672180000|2022-06-08 07:09:40|1615|1613.8|1614.8|1613.6|1615|1613.8|1614.8|1613.6|5
1654672230000|2022-06-08 07:10:30|1614.7|1613.5|1615|1613.8|1615|1613.8|1614.7|1613.5|15
1654672240000|2022-06-08 07:10:40|1615.1|1613.9|1615|1613.8|1615.1|1613.9|1615|1613.8|2
1654672260000|2022-06-08 07:11:00|1614.9|1613.7|1614.8|1613.6|1614.9|1613.7|1614.8|1613.6|2
1654672270000|2022-06-08 07:11:10|1614.7|1613.5|1614.8|1613.6|1614.8|1613.6|1614.5|1613.3|4
1654672290000|2022-06-08 07:11:30|1614.6|1613.4|1614.4|1613.2|1614.6|1613.4|1614.4|1613.2|2
1654672300000|2022-06-08 07:11:40|1614.3|1613.1|1614.2|1613|1614.3|1613.1|1614.2|1613|0
1654672320000|2022-06-08 07:12:00|||||||||2
1654672330000|2022-06-08 07:12:10|1614.3|1613.1|1614.2|1613|1614.3|1613.1|1614.2|1613|0
1654672340000|2022-06-08 07:12:20|||||||||2
1654672350000|2022-06-08 07:12:30|1614.9|1613.7|1614.8|1613.6|1614.9|1613.7|1614.8|1613.6|27
1654672370000|2022-06-08 07:12:50|||||||||4
1654672380000|2022-06-08 07:13:00|1614.9|1613.7|1615|1613.8|1615|1613.8|1614.8|1613.6|1
1654672390000|2022-06-08 07:13:10|1614.9|1613.7|1614.8|1613.6|1615|1613.8|1614.8|1613.6|2
1654672400000|2022-06-08 07:13:20|1614.9|1613.7|1615|1613.8|1615|1613.8|1614.9|1613.7|0
1654672410000|2022-06-08 07:13:30|1614.9|1613.7|1614.8|1613.6|1614.9|1613.7|1614.8|1613.6|1
1654672420000|2022-06-08 07:13:40|||||||||1
1654672430000|2022-06-08 07:13:50|1614.9|1613.7|1614.9|1613.7|1614.9|1613.7|1614.9|1613.7|4
1654672440000|2022-06-08 07:14:00|1614.8|1613.6|1614.9|1613.7|1614.9|1613.7|1614.8|1613.6|1
1654672450000|2022-06-08 07:14:10|1615|1613.8|1615|1613.8|1615|1613.8|1614.9|1613.7|0
1654672480000|2022-06-08 07:14:40|1614.9|1613.7|1614.7|1613.5|1614.9|1613.7|1614.7|1613.5|0
1654672490000|2022-06-08 07:14:50|1614.6|1613.4|1614.8|1613.6|1614.8|1613.6|1614.6|1613.4|2
1654672520000|2022-06-08 07:15:20|1614.7|1613.5|1615.2|1614|1615.2|1614|1614.7|1613.5|4
1654672530000|2022-06-08 07:15:30|1615.3|1614.1|1615.3|1614.1|1615.3|1614.1|1615.3|1614.1|0
1654672560000|2022-06-08 07:16:00|1615.4|1614.2|1615.4|1614.2|1615.4|1614.2|1615.4|1614.2|0
1654672570000|2022-06-08 07:16:10|1615.7|1614.5|1615.5|1614.3|1615.7|1614.5|1615.5|1614.3|5
1654672580000|2022-06-08 07:16:20|1615.6|1614.4|1615.6|1614.4|1615.6|1614.4|1615.6|1614.4|1
1654672620000|2022-06-08 07:17:00|1615.8|1614.6|1616|1614.8|1616|1614.8|1615.8|1614.6|5
1654672630000|2022-06-08 07:17:10|1615.9|1614.7|1615.9|1614.7|1615.9|1614.7|1615.9|1614.7|0
1654672640000|2022-06-08 07:17:20|1616|1614.8|1616.2|1615|1616.2|1615|1616|1614.8|4
1654672650000|2022-06-08 07:17:30|1616.1|1614.9|1616.1|1614.9|1616.1|1614.9|1616.1|1614.9|0
1654672690000|2022-06-08 07:18:10|1616|1614.8|1616.1|1614.9|1616.1|1614.9|1616|1614.8|0
1654672720000|2022-06-08 07:18:40|1616|1614.8|1616.1|1614.9|1616.1|1614.9|1616|1614.8|1
1654672730000|2022-06-08 07:18:50|1616.2|1615|1616.1|1614.9|1616.2|1615|1616.1|1614.9|0
1654672740000|2022-06-08 07:19:00|1616|1614.8|1616|1614.8|1616|1614.8|1615.9|1614.7|3
1654672750000|2022-06-08 07:19:10|1615.9|1614.7|1615.9|1614.7|1615.9|1614.7|1615.9|1614.7|1
1654672760000|2022-06-08 07:19:20|1616|1614.8|1616|1614.8|1616|1614.8|1616|1614.8|0
1654672770000|2022-06-08 07:19:30|1615.9|1614.7|1616.3|1615.1|1616.3|1615.1|1615.9|1614.7|2
1654672790000|2022-06-08 07:19:50|1616.2|1615|1616.5|1615.3|1616.5|1615.3|1616.2|1615|5
1654672800000|2022-06-08 07:20:00|1616.4|1615.2|1616.4|1615.2|1616.4|1615.2|1616.4|1615.2|1
1654672810000|2022-06-08 07:20:10|||||||||1
1654672820000|2022-06-08 07:20:20|1616.6|1615.4|1616.6|1615.4|1616.6|1615.4|1616.6|1615.4|2
1654672830000|2022-06-08 07:20:30|1616.7|1615.5|1616.7|1615.5|1616.7|1615.5|1616.7|1615.5|2
1654672840000|2022-06-08 07:20:40|1616.6|1615.4|1616.6|1615.4|1616.6|1615.4|1616.6|1615.4|1
1654672860000|2022-06-08 07:21:00|1616.4|1615.2|1616.4|1615.2|1616.4|1615.2|1616.4|1615.2|0
1654672870000|2022-06-08 07:21:10|1616.3|1615.1|1616.4|1615.2|1616.4|1615.2|1616.3|1615.1|1
1654672890000|2022-06-08 07:21:30|1616.3|1615.1|1616.3|1615.1|1616.3|1615.1|1616.3|1615.1|0
1654672910000|2022-06-08 07:21:50|1616.2|1615|1616.3|1615.1|1616.3|1615.1|1616.2|1615|2
1654672920000|2022-06-08 07:22:00|1616.4|1615.2|1616.4|1615.2|1616.4|1615.2|1616.4|1615.2|2
1654672930000|2022-06-08 07:22:10|1616.3|1615.1|1616.3|1615.1|1616.3|1615.1|1616.3|1615.1|0
1654672950000|2022-06-08 07:22:30|1616.4|1615.2|1616.3|1615.1|1616.4|1615.2|1616.3|1615.1|0
1654672980000|2022-06-08 07:23:00|||||||||1
1654673010000|2022-06-08 07:23:30|1616.4|1615.2|1616.3|1615.1|1616.4|1615.2|1616.3|1615.1|1
1654673020000|2022-06-08 07:23:40|1616.1|1614.9|1616.3|1615.1|1616.3|1615.1|1616.1|1614.9|12
1654673030000|2022-06-08 07:23:50|1616.4|1615.2|1616.4|1615.2|1616.4|1615.2|1616.4|1615.2|2
1654673040000|2022-06-08 07:24:00|1616.6|1615.4|1616.6|1615.4|1616.6|1615.4|1616.6|1615.4|1
1654673080000|2022-06-08 07:24:40|1616.5|1615.3|1616.6|1615.4|1616.6|1615.4|1616.5|1615.3|1
1654673090000|2022-06-08 07:24:50|1616.5|1615.3|1616.6|1615.4|1616.6|1615.4|1616.5|1615.3|0
1654673110000|2022-06-08 07:25:10|1616.7|1615.5|1616.7|1615.5|1616.7|1615.5|1616.7|1615.5|8
1654673120000|2022-06-08 07:25:20|1617.1|1615.9|1617.1|1615.9|1617.1|1615.9|1617.1|1615.9|5
1654673140000|2022-06-08 07:25:40|1617.2|1616|1617.6|1616.4|1617.6|1616.4|1617.2|1616|30
1654673150000|2022-06-08 07:25:50|1617.7|1616.5|1617.9|1616.7|1617.9|1616.7|1617.6|1616.4|6
1654673160000|2022-06-08 07:26:00|1618|1616.8|1618|1616.8|1618.1|1616.9|1617.9|1616.7|0
1654673170000|2022-06-08 07:26:10|1617.8|1616.6|1617.8|1616.6|1617.8|1616.6|1617.8|1616.6|2
1654673190000|2022-06-08 07:26:30|1617.6|1616.4|1617.5|1616.3|1617.6|1616.4|1617.5|1616.3|1
1654673200000|2022-06-08 07:26:40|1617.6|1616.4|1617.6|1616.4|1617.6|1616.4|1617.5|1616.3|2
1654673230000|2022-06-08 07:27:10|1617.7|1616.5|1617.6|1616.4|1617.7|1616.5|1617.6|1616.4|0
1654673240000|2022-06-08 07:27:20|1617.7|1616.5|1617.6|1616.4|1617.7|1616.5|1617.6|1616.4|0
1654673280000|2022-06-08 07:28:00|1617.4|1616.2|1617.4|1616.2|1617.4|1616.2|1617.4|1616.2|2
1654673290000|2022-06-08 07:28:10|1617.3|1616.1|1617.3|1616.1|1617.3|1616.1|1617.3|1616.1|0
1654673300000|2022-06-08 07:28:20|1617.4|1616.2|1617.3|1616.1|1617.4|1616.2|1617.3|1616.1|1
1654673310000|2022-06-08 07:28:30|1617.4|1616.2|1617.4|1616.2|1617.4|1616.2|1617.4|1616.2|2
1654673320000|2022-06-08 07:28:40|1617.3|1616.1|1617.4|1616.2|1617.4|1616.2|1617.3|1616.1|0
1654673330000|2022-06-08 07:28:50|1617.3|1616.1|1617.3|1616.1|1617.3|1616.1|1617.3|1616.1|0
1654673340000|2022-06-08 07:29:00|1617.4|1616.2|1617.3|1616.1|1617.4|1616.2|1617.3|1616.1|1
1654673370000|2022-06-08 07:29:30|1617.2|1616|1617.3|1616.1|1617.3|1616.1|1617.2|1616|1
1654673390000|2022-06-08 07:29:50|1617.1|1615.9|1617|1615.8|1617.2|1616|1617|1615.8|2
1654673400000|2022-06-08 07:30:00|1617.1|1615.9|1617.2|1616|1617.2|1616|1617|1615.8|3
1654673420000|2022-06-08 07:30:20|1617|1615.8|1617|1615.8|1617|1615.8|1617|1615.8|0
1654673430000|2022-06-08 07:30:30|1617.1|1615.9|1617|1615.8|1617.1|1615.9|1617|1615.8|0
1654673440000|2022-06-08 07:30:40|1617.1|1615.9|1617.1|1615.9|1617.1|1615.9|1617.1|1615.9|0
1654673460000|2022-06-08 07:31:00|1617|1615.8|1616.8|1615.6|1617|1615.8|1616.8|1615.6|0
1654673480000|2022-06-08 07:31:20|1616.9|1615.7|1616.7|1615.5|1616.9|1615.7|1616.7|1615.5|1
1654673500000|2022-06-08 07:31:40|1616.5|1615.3|1616.3|1615.1|1616.5|1615.3|1616.3|1615.1|0
1654673510000|2022-06-08 07:31:50|1616.4|1615.2|1616.3|1615.1|1616.4|1615.2|1616.3|1615.1|0
1654673520000|2022-06-08 07:32:00|||||||||1
1654673540000|2022-06-08 07:32:20|1616.6|1615.4|1616.3|1615.1|1616.6|1615.4|1616.3|1615.1|5
1654673550000|2022-06-08 07:32:30|1616.1|1614.9|1615.9|1614.7|1616.3|1615.1|1615.9|1614.7|203
1654673560000|2022-06-08 07:32:40|||||||||3
1654673570000|2022-06-08 07:32:50|1616.3|1615.1|1616.2|1615|1616.3|1615.1|1616.2|1615|3
1654673580000|2022-06-08 07:33:00|1616.3|1615.1|1616.3|1615.1|1616.3|1615.1|1616.3|1615.1|2
1654673630000|2022-06-08 07:33:50|1616.2|1615|1615.9|1614.7|1616.2|1615|1615.9|1614.7|205
1654673640000|2022-06-08 07:34:00|1616|1614.8|1616|1614.8|1616|1614.8|1616|1614.8|0
1654673660000|2022-06-08 07:34:20|1616.2|1615|1616.4|1615.2|1616.4|1615.2|1616.2|1615|5
1654673670000|2022-06-08 07:34:30|1616.3|1615.1|1616.3|1615.1|1616.3|1615.1|1616.3|1615.1|1
1654673690000|2022-06-08 07:34:50|1616.4|1615.2|1616.4|1615.2|1616.4|1615.2|1616.4|1615.2|0
1654673700000|2022-06-08 07:35:00|1616.3|1615.1|1616.3|1615.1|1616.3|1615.1|1616.3|1615.1|0
1654673720000|2022-06-08 07:35:20|1616.4|1615.2|1616.6|1615.4|1616.6|1615.4|1616.2|1615|19
1654673730000|2022-06-08 07:35:30|1616.5|1615.3|1616.4|1615.2|1616.5|1615.3|1616.4|1615.2|0
1654673740000|2022-06-08 07:35:40|1616.5|1615.3|1616.5|1615.3|1616.5|1615.3|1616.5|1615.3|0
1654673750000|2022-06-08 07:35:50|1616.6|1615.4|1616.6|1615.4|1616.6|1615.4|1616.5|1615.3|0
1654673770000|2022-06-08 07:36:10|1616.5|1615.3|1616.6|1615.4|1616.6|1615.4|1616.5|1615.3|7
1654673780000|2022-06-08 07:36:20|1616.7|1615.5|1616.7|1615.5|1616.7|1615.5|1616.7|1615.5|1
1654673790000|2022-06-08 07:36:30|1616.6|1615.4|1616.6|1615.4|1616.6|1615.4|1616.6|1615.4|0
1654673800000|2022-06-08 07:36:40|1616.7|1615.5|1616.6|1615.4|1616.7|1615.5|1616.6|1615.4|0
1654673810000|2022-06-08 07:36:50|1616.3|1615.1|1616.3|1615.1|1616.3|1615.1|1616.3|1615.1|8
1654673820000|2022-06-08 07:37:00|1616.2|1615|1616.1|1614.9|1616.2|1615|1616|1614.8|150
1654673830000|2022-06-08 07:37:10|1616.2|1615|1616.2|1615|1616.2|1615|1616.2|1615|0
1654673840000|2022-06-08 07:37:20|1616.6|1615.4|1616.8|1615.6|1616.8|1615.6|1616.6|1615.4|15
1654673850000|2022-06-08 07:37:30|1616.9|1615.7|1616.9|1615.7|1616.9|1615.7|1616.9|1615.7|0
1654673860000|2022-06-08 07:37:40|1616.8|1615.6|1616.8|1615.6|1616.8|1615.6|1616.8|1615.6|1
1654673870000|2022-06-08 07:37:50|1616.9|1615.7|1617.1|1615.9|1617.1|1615.9|1616.9|1615.7|1
1654673880000|2022-06-08 07:38:00|1617.3|1616.1|1617.3|1616.1|1617.3|1616.1|1617.3|1616.1|5
1654673890000|2022-06-08 07:38:10|1617.2|1616|1617.1|1615.9|1617.3|1616.1|1617.1|1615.9|3
1654673900000|2022-06-08 07:38:20|1617.4|1616.2|1617.4|1616.2|1617.4|1616.2|1617.4|1616.2|196
1654673910000|2022-06-08 07:38:30|1617.3|1616.1|1617.4|1616.2|1617.4|1616.2|1617.3|1616.1|0
1654673920000|2022-06-08 07:38:40|1617.5|1616.3|1617.5|1616.3|1617.5|1616.3|1617.5|1616.3|7
1654674000000|2022-06-08 07:40:00|1617.6|1616.4|1617.7|1616.5|1617.7|1616.5|1617.6|1616.4|2
1654674010000|2022-06-08 07:40:10|1617.9|1616.7|1617.8|1616.6|1618|1616.8|1617.8|1616.6|5
1654674020000|2022-06-08 07:40:20|1617.5|1616.3|1617.6|1616.4|1617.6|1616.4|1617.5|1616.3|1
1654674030000|2022-06-08 07:40:30|1617.5|1616.3|1617.6|1616.4|1617.6|1616.4|1617.5|1616.3|1
1654674040000|2022-06-08 07:40:40|1617.5|1616.3|1617.5|1616.3|1617.5|1616.3|1617.5|1616.3|4
1654674060000|2022-06-08 07:41:00|1617.4|1616.2|1617.4|1616.2|1617.4|1616.2|1617.4|1616.2|0
1654674070000|2022-06-08 07:41:10|1617.5|1616.3|1617.5|1616.3|1617.5|1616.3|1617.5|1616.3|0
1654674100000|2022-06-08 07:41:40|||||||||1
1654674120000|2022-06-08 07:42:00|1617.9|1616.7|1617.8|1616.6|1617.9|1616.7|1617.7|1616.5|5
1654674130000|2022-06-08 07:42:10|1617.7|1616.5|1617.4|1616.2|1617.7|1616.5|1617.3|1616.1|5
1654674140000|2022-06-08 07:42:20|||||||||16
1654674150000|2022-06-08 07:42:30|1617.2|1616|1617.2|1616|1617.2|1616|1617.2|1616|5
1654674170000|2022-06-08 07:42:50|1617.3|1616.1|1617.2|1616|1617.3|1616.1|1617.2|1616|0
1654674180000|2022-06-08 07:43:00|1617.3|1616.1|1617.2|1616|1617.3|1616.1|1617.2|1616|1
1654674190000|2022-06-08 07:43:10|1617.3|1616.1|1617.2|1616|1617.3|1616.1|1617.2|1616|0
1654674200000|2022-06-08 07:43:20|1617.3|1616.1|1617.3|1616.1|1617.3|1616.1|1617.3|1616.1|0
1654674210000|2022-06-08 07:43:30|1617.2|1616|1617.3|1616.1|1617.3|1616.1|1617.2|1616|1
1654674220000|2022-06-08 07:43:40|1617.2|1616|1617.1|1615.9|1617.2|1616|1617.1|1615.9|0
1654674230000|2022-06-08 07:43:50|1617.3|1616.1|1617.4|1616.2|1617.4|1616.2|1617.3|1616.1|1
1654674280000|2022-06-08 07:44:40|1617.1|1615.9|1617.1|1615.9|1617.2|1616|1617.1|1615.9|4
1654674300000|2022-06-08 07:45:00|||||||||3
1654674370000|2022-06-08 07:46:10|1617|1615.8|1616.9|1615.7|1617.1|1615.9|1616.9|1615.7|3
1654674380000|2022-06-08 07:46:20|||||||||3
1654674390000|2022-06-08 07:46:30|1616.7|1615.5|1616.6|1615.4|1616.7|1615.5|1616.6|1615.4|0
1654674400000|2022-06-08 07:46:40|||||||||1
1654674410000|2022-06-08 07:46:50|1616.4|1615.2|1616.5|1615.3|1616.6|1615.4|1616.2|1615|5
1654674420000|2022-06-08 07:47:00|1616.6|1615.4|1617|1615.8|1617|1615.8|1616.5|1615.3|1
1654674440000|2022-06-08 07:47:20|1617.1|1615.9|1617.1|1615.9|1617.1|1615.9|1617.1|1615.9|3
1654674450000|2022-06-08 07:47:30|1617.2|1616|1617.2|1616|1617.2|1616|1617.2|1616|4
1654674460000|2022-06-08 07:47:40|1617.4|1616.2|1617.9|1616.7|1618.1|1616.9|1617.3|1616.1|10
1654674470000|2022-06-08 07:47:50|1618|1616.8|1618.2|1617|1618.3|1617.1|1618|1616.8|1
1654674480000|2022-06-08 07:48:00|1618.1|1616.9|1618.1|1616.9|1618.1|1616.9|1618.1|1616.9|2
1654674540000|2022-06-08 07:49:00|1618|1616.8|1617.7|1616.5|1618|1616.8|1617.7|1616.5|5
1654674550000|2022-06-08 07:49:10|1617.5|1616.3|1617.7|1616.5|1617.8|1616.6|1617.5|1616.3|8
1654674560000|2022-06-08 07:49:20|1617.6|1616.4|1617.6|1616.4|1617.6|1616.4|1617.6|1616.4|0
1654674570000|2022-06-08 07:49:30|1617.7|1616.5|1617.7|1616.5|1617.7|1616.5|1617.7|1616.5|0
1654674580000|2022-06-08 07:49:40|1617.8|1616.6|1617.7|1616.5|1617.8|1616.6|1617.7|1616.5|2
1654674600000|2022-06-08 07:50:00|1617.8|1616.6|1618.1|1616.9|1618.1|1616.9|1617.8|1616.6|1
1654674610000|2022-06-08 07:50:10|1618|1616.8|1618|1616.8|1618|1616.8|1618|1616.8|0
1654674620000|2022-06-08 07:50:20|1617.8|1616.6|1618|1616.8|1618|1616.8|1617.8|1616.6|1
1654674640000|2022-06-08 07:50:40|||||||||1
1654674650000|2022-06-08 07:50:50|||||||||1
1654674660000|2022-06-08 07:51:00|1617.8|1616.6|1617.8|1616.6|1617.8|1616.6|1617.8|1616.6|1
1654674670000|2022-06-08 07:51:10|1617.7|1616.5|1617.7|1616.5|1617.8|1616.6|1617.7|1616.5|0
1654674680000|2022-06-08 07:51:20|1617.8|1616.6|1617.8|1616.6|1617.8|1616.6|1617.8|1616.6|0
1654674690000|2022-06-08 07:51:30|1617.7|1616.5|1617.8|1616.6|1617.8|1616.6|1617.6|1616.4|2
1654674700000|2022-06-08 07:51:40|1617.7|1616.5|1617.6|1616.4|1617.7|1616.5|1617.6|1616.4|0
1654674720000|2022-06-08 07:52:00|1617.7|1616.5|1617.9|1616.7|1617.9|1616.7|1617.7|1616.5|0
1654674730000|2022-06-08 07:52:10|||||||||1
1654674740000|2022-06-08 07:52:20|1618|1616.8|1617.8|1616.6|1618|1616.8|1617.8|1616.6|10
1654674750000|2022-06-08 07:52:30|1617.7|1616.5|1617.7|1616.5|1617.7|1616.5|1617.7|1616.5|0
1654674760000|2022-06-08 07:52:40|||||||||1
1654674770000|2022-06-08 07:52:50|1617.6|1616.4|1617.8|1616.6|1617.8|1616.6|1617.6|1616.4|1
1654674780000|2022-06-08 07:53:00|1618|1616.8|1617.9|1616.7|1618.1|1616.9|1617.9|1616.7|2
1654674790000|2022-06-08 07:53:10|1618|1616.8|1618.1|1616.9|1618.1|1616.9|1617.9|1616.7|0
1654674800000|2022-06-08 07:53:20|1618|1616.8|1618|1616.8|1618|1616.8|1618|1616.8|1
1654674810000|2022-06-08 07:53:30|1618.1|1616.9|1617.9|1616.7|1618.1|1616.9|1617.9|1616.7|0
1654674840000|2022-06-08 07:54:00|1618|1616.8|1618|1616.8|1618.2|1617|1618|1616.8|2
1654674850000|2022-06-08 07:54:10|1617.9|1616.7|1618|1616.8|1618|1616.8|1617.9|1616.7|1
1654674870000|2022-06-08 07:54:30|1617.9|1616.7|1618|1616.8|1618|1616.8|1617.9|1616.7|0
1654674880000|2022-06-08 07:54:40|1617.9|1616.7|1617.9|1616.7|1617.9|1616.7|1617.9|1616.7|0
1654674890000|2022-06-08 07:54:50|1618.1|1616.9|1618.6|1617.4|1618.6|1617.4|1618.1|1616.9|11
1654674900000|2022-06-08 07:55:00|1618.7|1617.5|1618.7|1617.5|1618.8|1617.6|1618.5|1617.3|5
1654674910000|2022-06-08 07:55:10|1618.8|1617.6|1619|1617.8|1619|1617.8|1618.8|1617.6|8
1654674920000|2022-06-08 07:55:20|1618.9|1617.7|1618.9|1617.7|1619|1617.8|1618.9|1617.7|3
1654674940000|2022-06-08 07:55:40|1618.7|1617.5|1618.7|1617.5|1618.8|1617.6|1618.7|1617.5|3
1654674950000|2022-06-08 07:55:50|1618.6|1617.4|1618.7|1617.5|1618.7|1617.5|1618.6|1617.4|0
1654674960000|2022-06-08 07:56:00|||||||||2
1654674970000|2022-06-08 07:56:10|1618.6|1617.4|1618.7|1617.5|1618.7|1617.5|1618.5|1617.3|0
1654674980000|2022-06-08 07:56:20|1618.8|1617.6|1618.8|1617.6|1618.8|1617.6|1618.8|1617.6|0
1654674990000|2022-06-08 07:56:30|1618.7|1617.5|1618.7|1617.5|1618.7|1617.5|1618.7|1617.5|2
1654675000000|2022-06-08 07:56:40|||||||||1
1654675020000|2022-06-08 07:57:00|||||||||2
1654675030000|2022-06-08 07:57:10|1618.8|1617.6|1619.1|1617.9|1619.1|1617.9|1618.8|1617.6|1
1654675040000|2022-06-08 07:57:20|1618.9|1617.7|1618.8|1617.6|1618.9|1617.7|1618.7|1617.5|1
1654675050000|2022-06-08 07:57:30|1618.9|1617.7|1619|1617.8|1619|1617.8|1618.9|1617.7|0
1654675060000|2022-06-08 07:57:40|1618.7|1617.5|1618.7|1617.5|1619|1617.8|1618.7|1617.5|0
1654675080000|2022-06-08 07:58:00|1618.8|1617.6|1619.7|1618.5|1619.7|1618.5|1618.8|1617.6|25
1654675100000|2022-06-08 07:58:20|1619.6|1618.4|1619.1|1617.9|1619.6|1618.4|1619|1617.8|11
1654675110000|2022-06-08 07:58:30|1619|1617.8|1619|1617.8|1619.3|1618.1|1619|1617.8|3
1654675170000|2022-06-08 07:59:30|1619.1|1617.9|1619.1|1617.9|1619.1|1617.9|1619.1|1617.9|1
1654675200000|2022-06-08 08:00:00|1619.2|1618|1619.1|1617.9|1619.2|1618|1619.1|1617.9|1
1654675220000|2022-06-08 08:00:20|1619|1617.8|1618.7|1617.5|1619|1617.8|1618.7|1617.5|1
1654675240000|2022-06-08 08:00:40|||||||||2
1654675250000|2022-06-08 08:00:50|1618.8|1617.6|1618.9|1617.7|1618.9|1617.7|1618.8|1617.6|0
1654675260000|2022-06-08 08:01:00|1618.8|1617.6|1618.6|1617.4|1618.8|1617.6|1618.4|1617.2|6
1654675270000|2022-06-08 08:01:10|1618.4|1617.2|1618.5|1617.3|1618.5|1617.3|1618.4|1617.2|5
1654675280000|2022-06-08 08:01:20|1618.6|1617.4|1618.7|1617.5|1618.7|1617.5|1618.6|1617.4|3
1654675300000|2022-06-08 08:01:40|1618.6|1617.4|1618.6|1617.4|1618.6|1617.4|1618.6|1617.4|1
1654675310000|2022-06-08 08:01:50|1618.5|1617.3|1618.6|1617.4|1618.6|1617.4|1618.5|1617.3|0
1654675320000|2022-06-08 08:02:00|1618.5|1617.3|1618.4|1617.2|1618.5|1617.3|1618.4|1617.2|2
1654675330000|2022-06-08 08:02:10|1618.3|1617.1|1618.5|1617.3|1618.5|1617.3|1618.2|1617|1
1654675340000|2022-06-08 08:02:20|1618.6|1617.4|1618.6|1617.4|1618.6|1617.4|1618.6|1617.4|2
1654675350000|2022-06-08 08:02:30|1618.7|1617.5|1618.6|1617.4|1618.7|1617.5|1618.5|1617.3|0
1654675360000|2022-06-08 08:02:40|1618.7|1617.5|1618.7|1617.5|1618.7|1617.5|1618.6|1617.4|0
1654675380000|2022-06-08 08:03:00|1618.6|1617.4|1618.6|1617.4|1618.6|1617.4|1618.4|1617.2|0
1654675400000|2022-06-08 08:03:20|1618.1|1616.9|1618|1616.8|1618.1|1616.9|1617.9|1616.7|31
1654675410000|2022-06-08 08:03:30|1618.5|1617.3|1618.5|1617.3|1618.5|1617.3|1618.5|1617.3|6
1654675420000|2022-06-08 08:03:40|1618.7|1617.5|1618.5|1617.3|1618.7|1617.5|1618.5|1617.3|5
1654675460000|2022-06-08 08:04:20|1618.4|1617.2|1618.6|1617.4|1618.7|1617.5|1618.4|1617.2|1
1654675470000|2022-06-08 08:04:30|1618.7|1617.5|1618.6|1617.4|1618.7|1617.5|1618.6|1617.4|0
1654675480000|2022-06-08 08:04:40|1618.5|1617.3|1618.4|1617.2|1618.5|1617.3|1618.4|1617.2|0
1654675520000|2022-06-08 08:05:20|1618.5|1617.3|1618.7|1617.5|1618.7|1617.5|1618.5|1617.3|7
1654675530000|2022-06-08 08:05:30|1618.5|1617.3|1618.7|1617.5|1618.7|1617.5|1618.5|1617.3|0
1654675540000|2022-06-08 08:05:40|1618.6|1617.4|1618.6|1617.4|1618.7|1617.5|1618.6|1617.4|0
1654675550000|2022-06-08 08:05:50|1618.7|1617.5|1618.9|1617.7|1619|1617.8|1618.7|1617.5|1
1654675560000|2022-06-08 08:06:00|1619|1617.8|1618.9|1617.7|1619|1617.8|1618.9|1617.7|1
1654675570000|2022-06-08 08:06:10|1619|1617.8|1618.9|1617.7|1619|1617.8|1618.9|1617.7|0
1654675580000|2022-06-08 08:06:20|1618.8|1617.6|1618.5|1617.3|1618.8|1617.6|1618.5|1617.3|0
1654675590000|2022-06-08 08:06:30|1618.6|1617.4|1618.4|1617.2|1618.6|1617.4|1618.4|1617.2|0
1654675600000|2022-06-08 08:06:40|1618.5|1617.3|1618.3|1617.1|1618.5|1617.3|1618.3|1617.1|0
1654675610000|2022-06-08 08:06:50|1618.5|1617.3|1618.5|1617.3|1618.5|1617.3|1618.4|1617.2|1
1654675620000|2022-06-08 08:07:00|1618.3|1617.1|1618.4|1617.2|1618.5|1617.3|1618.3|1617.1|3
1654675630000|2022-06-08 08:07:10|1618.5|1617.3|1618.5|1617.3|1618.5|1617.3|1618.4|1617.2|0
1654675640000|2022-06-08 08:07:20|1618.4|1617.2|1618.4|1617.2|1618.5|1617.3|1618.4|1617.2|2
1654675660000|2022-06-08 08:07:40|1618.3|1617.1|1618.2|1617|1618.3|1617.1|1618|1616.8|0
1654675680000|2022-06-08 08:08:00|1618.3|1617.1|1618|1616.8|1618.3|1617.1|1618|1616.8|1
1654675690000|2022-06-08 08:08:10|1618.1|1616.9|1618|1616.8|1618.1|1616.9|1618|1616.8|0
1654675700000|2022-06-08 08:08:20|1618.1|1616.9|1618.1|1616.9|1618.1|1616.9|1618|1616.8|0
1654675730000|2022-06-08 08:08:50|1618|1616.8|1618.1|1616.9|1618.1|1616.9|1618|1616.8|0
1654675740000|2022-06-08 08:09:00|1618.2|1617|1618.2|1617|1618.2|1617|1618.2|1617|2
1654675770000|2022-06-08 08:09:30|1618.1|1616.9|1618.1|1616.9|1618.2|1617|1618|1616.8|2
1654675780000|2022-06-08 08:09:40|1618.2|1617|1618|1616.8|1618.2|1617|1618|1616.8|0
1654675790000|2022-06-08 08:09:50|1618.1|1616.9|1618.1|1616.9|1618.2|1617|1618.1|1616.9|1
1654675800000|2022-06-08 08:10:00|1618.2|1617|1618.2|1617|1618.2|1617|1618.2|1617|1
1654675820000|2022-06-08 08:10:20|1618.5|1617.3|1618.4|1617.2|1618.5|1617.3|1618.4|1617.2|0
1654675830000|2022-06-08 08:10:30|1618.5|1617.3|1618.4|1617.2|1618.5|1617.3|1618.4|1617.2|0
1654675840000|2022-06-08 08:10:40|1618.5|1617.3|1618.4|1617.2|1618.5|1617.3|1618.4|1617.2|0
1654675860000|2022-06-08 08:11:00|1618.2|1617|1618.2|1617|1618.4|1617.2|1618.2|1617|2
1654675900000|2022-06-08 08:11:40|1618.1|1616.9|1618.1|1616.9|1618.2|1617|1618.1|1616.9|1
1654675920000|2022-06-08 08:12:00|1618.2|1617|1618.2|1617|1618.2|1617|1618.2|1617|1
1654675930000|2022-06-08 08:12:10|1618.4|1617.2|1618.5|1617.3|1618.5|1617.3|1618.4|1617.2|1
1654675940000|2022-06-08 08:12:20|1618.4|1617.2|1618.5|1617.3|1618.5|1617.3|1618.2|1617|2
1654675950000|2022-06-08 08:12:30|1618.2|1617|1618.2|1617|1618.4|1617.2|1618.2|1617|0
1654675960000|2022-06-08 08:12:40|1618.3|1617.1|1618.4|1617.2|1618.4|1617.2|1618.3|1617.1|0
1654675970000|2022-06-08 08:12:50|1618.2|1617|1618.3|1617.1|1618.3|1617.1|1618.2|1617|0
1654675980000|2022-06-08 08:13:00|1618.2|1617|1618.2|1617|1618.3|1617.1|1618.1|1616.9|1
1654675990000|2022-06-08 08:13:10|1618.1|1616.9|1618.2|1617|1618.2|1617|1618.1|1616.9|0
1654676010000|2022-06-08 08:13:30|1618|1616.8|1618|1616.8|1618|1616.8|1617.8|1616.6|1
1654676020000|2022-06-08 08:13:40|1618.1|1616.9|1618|1616.8|1618.1|1616.9|1618|1616.8|0
1654676040000|2022-06-08 08:14:00|1618.1|1616.9|1618|1616.8|1618.1|1616.9|1618|1616.8|1
1654676050000|2022-06-08 08:14:10|1617.9|1616.7|1618|1616.8|1618|1616.8|1617.9|1616.7|0
1654676070000|2022-06-08 08:14:30|1618.1|1616.9|1617.9|1616.7|1618.1|1616.9|1617.9|1616.7|1
1654676080000|2022-06-08 08:14:40|1618|1616.8|1618.1|1616.9|1618.1|1616.9|1618|1616.8|0
1654676090000|2022-06-08 08:14:50|1618|1616.8|1618|1616.8|1618.1|1616.9|1618|1616.8|0
1654676100000|2022-06-08 08:15:00|1618.1|1616.9|1617.8|1616.6|1618.1|1616.9|1617.8|1616.6|2
1654676110000|2022-06-08 08:15:10|1617.9|1616.7|1617.9|1616.7|1617.9|1616.7|1617.9|1616.7|2
1654676120000|2022-06-08 08:15:20|1618|1616.8|1617.9|1616.7|1618|1616.8|1617.9|1616.7|1
1654676130000|2022-06-08 08:15:30|1617.8|1616.6|1617.8|1616.6|1617.9|1616.7|1617.8|1616.6|0
1654676150000|2022-06-08 08:15:50|||||||||1
1654676160000|2022-06-08 08:16:00|||||||||1
1654676170000|2022-06-08 08:16:10|1618.1|1616.9|1618.1|1616.9|1618.1|1616.9|1617.9|1616.7|2
1654676180000|2022-06-08 08:16:20|1618|1616.8|1618.1|1616.9|1618.1|1616.9|1618|1616.8|0
1654676200000|2022-06-08 08:16:40|||||||||2
1654676220000|2022-06-08 08:17:00|1618.2|1617|1618.2|1617|1618.2|1617|1618.2|1617|3
1654676230000|2022-06-08 08:17:10|1618.1|1616.9|1617.8|1616.6|1618.1|1616.9|1617.8|1616.6|4
1654676260000|2022-06-08 08:17:40|1617.9|1616.7|1617.8|1616.6|1617.9|1616.7|1617.8|1616.6|0
1654676270000|2022-06-08 08:17:50|1617.5|1616.3|1617.5|1616.3|1617.5|1616.3|1617.4|1616.2|2
1654676280000|2022-06-08 08:18:00|1617.4|1616.2|1617.4|1616.2|1617.4|1616.2|1617.2|1616|0
1654676290000|2022-06-08 08:18:10|1617.2|1616|1617|1615.8|1617.2|1616|1617|1615.8|0
1654676300000|2022-06-08 08:18:20|1616.9|1615.7|1616.9|1615.7|1616.9|1615.7|1616.9|1615.7|0
1654676320000|2022-06-08 08:18:40|1617|1615.8|1617.3|1616.1|1617.3|1616.1|1617|1615.8|2
1654676330000|2022-06-08 08:18:50|1617.2|1616|1617.3|1616.1|1617.3|1616.1|1617.2|1616|0
1654676350000|2022-06-08 08:19:10|1617.2|1616|1617.3|1616.1|1617.4|1616.2|1617.1|1615.9|3
1654676370000|2022-06-08 08:19:30|1617.4|1616.2|1617.8|1616.6|1617.9|1616.7|1617.3|1616.1|1
1654676380000|2022-06-08 08:19:40|1617.6|1616.4|1617.6|1616.4|1617.6|1616.4|1617.6|1616.4|1
1654676400000|2022-06-08 08:20:00|1617.7|1616.5|1617.8|1616.6|1617.8|1616.6|1617.6|1616.4|1
1654676410000|2022-06-08 08:20:10|1617.9|1616.7|1617.9|1616.7|1617.9|1616.7|1617.9|1616.7|0
1654676420000|2022-06-08 08:20:20|1617.8|1616.6|1617.8|1616.6|1617.8|1616.6|1617.8|1616.6|0
1654676430000|2022-06-08 08:20:30|1617.7|1616.5|1617.6|1616.4|1617.7|1616.5|1617.6|1616.4|0
1654676440000|2022-06-08 08:20:40|1617.8|1616.6|1617.6|1616.4|1617.8|1616.6|1617.6|1616.4|1
1654676450000|2022-06-08 08:20:50|1617.5|1616.3|1617.5|1616.3|1617.5|1616.3|1617.5|1616.3|0
1654676460000|2022-06-08 08:21:00|1617.6|1616.4|1617.6|1616.4|1617.6|1616.4|1617.6|1616.4|1
1654676530000|2022-06-08 08:22:10|||||||||1
1654676540000|2022-06-08 08:22:20|1617.5|1616.3|1617.5|1616.3|1617.5|1616.3|1617.5|1616.3|0
1654676580000|2022-06-08 08:23:00|||||||||1
1654676620000|2022-06-08 08:23:40|1617.3|1616.1|1617.2|1616|1617.3|1616.1|1617.2|1616|3
1654676630000|2022-06-08 08:23:50|1617.1|1615.9|1617.2|1616|1617.2|1616|1617.1|1615.9|2
1654676640000|2022-06-08 08:24:00|1617.3|1616.1|1617.4|1616.2|1617.4|1616.2|1617.3|1616.1|1
1654676650000|2022-06-08 08:24:10|1617.3|1616.1|1617.3|1616.1|1617.3|1616.1|1617.3|1616.1|0
1654676660000|2022-06-08 08:24:20|1617.4|1616.2|1617.4|1616.2|1617.5|1616.3|1617.4|1616.2|0
1654676670000|2022-06-08 08:24:30|1617.5|1616.3|1617.5|1616.3|1617.5|1616.3|1617.5|1616.3|1
1654676680000|2022-06-08 08:24:40|1617.6|1616.4|1617.6|1616.4|1617.6|1616.4|1617.6|1616.4|1
1654676690000|2022-06-08 08:24:50|1617.7|1616.5|1617.6|1616.4|1617.7|1616.5|1617.6|1616.4|1
1654676700000|2022-06-08 08:25:00|1617.7|1616.5|1618|1616.8|1618|1616.8|1617.7|1616.5|3
1654676720000|2022-06-08 08:25:20|1617.9|1616.7|1617.6|1616.4|1617.9|1616.7|1617.6|1616.4|1
1654676740000|2022-06-08 08:25:40|1617.5|1616.3|1617.5|1616.3|1617.5|1616.3|1617.5|1616.3|0
1654676750000|2022-06-08 08:25:50|1617.6|1616.4|1617.6|1616.4|1617.6|1616.4|1617.6|1616.4|1
1654676790000|2022-06-08 08:26:30|1617.5|1616.3|1617.6|1616.4|1617.6|1616.4|1617.5|1616.3|1
1654676800000|2022-06-08 08:26:40|1617.5|1616.3|1617.4|1616.2|1617.5|1616.3|1617.4|1616.2|2
1654676810000|2022-06-08 08:26:50|||||||||1
1654676820000|2022-06-08 08:27:00|1617.5|1616.3|1617.5|1616.3|1617.5|1616.3|1617.5|1616.3|1
1654676830000|2022-06-08 08:27:10|1617.6|1616.4|1617.6|1616.4|1617.7|1616.5|1617.6|1616.4|0
1654676840000|2022-06-08 08:27:20|1617.7|1616.5|1617.7|1616.5|1617.7|1616.5|1617.7|1616.5|0
1654676850000|2022-06-08 08:27:30|1617.6|1616.4|1617.7|1616.5|1617.7|1616.5|1617.6|1616.4|0
1654676880000|2022-06-08 08:28:00|1617.2|1616|1617.2|1616|1617.2|1616|1617.2|1616|22
1654676890000|2022-06-08 08:28:10|1617|1615.8|1617.2|1616|1617.2|1616|1617|1615.8|3
1654676900000|2022-06-08 08:28:20|1617.3|1616.1|1617.4|1616.2|1617.4|1616.2|1617.3|1616.1|0
1654676920000|2022-06-08 08:28:40|||||||||1
1654676940000|2022-06-08 08:29:00|||||||||1
1654676980000|2022-06-08 08:29:40|1617.3|1616.1|1617.3|1616.1|1617.3|1616.1|1617.3|1616.1|0
1654676990000|2022-06-08 08:29:50|1617.4|1616.2|1617.3|1616.1|1617.4|1616.2|1617.3|1616.1|0
1654677000000|2022-06-08 08:30:00|1617.4|1616.2|1617.4|1616.2|1617.4|1616.2|1617.1|1615.9|5
1654677010000|2022-06-08 08:30:10|1617.3|1616.1|1617.4|1616.2|1617.4|1616.2|1617.1|1615.9|1
1654677030000|2022-06-08 08:30:30|1617.3|1616.1|1617.3|1616.1|1617.3|1616.1|1617.3|1616.1|3
1654677040000|2022-06-08 08:30:40|1617.6|1616.4|1617.7|1616.5|1618|1616.8|1617.6|1616.4|47
1654677060000|2022-06-08 08:31:00|1618.4|1617.2|1618.6|1617.4|1618.6|1617.4|1618.4|1617.2|4
1654677070000|2022-06-08 08:31:10|1618.8|1617.6|1618.9|1617.7|1618.9|1617.7|1618.8|1617.6|2
1654677080000|2022-06-08 08:31:20|1618.8|1617.6|1619.2|1618|1619.2|1618|1618.8|1617.6|5
1654677090000|2022-06-08 08:31:30|1619.3|1618.1|1619.3|1618.1|1619.3|1618.1|1619.3|1618.1|0
1654677100000|2022-06-08 08:31:40|||||||||2
1654677110000|2022-06-08 08:31:50|||||||||1
1654677120000|2022-06-08 08:32:00|1619|1617.8|1618.9|1617.7|1619|1617.8|1618.9|1617.7|2
1654677130000|2022-06-08 08:32:10|1618.8|1617.6|1618.8|1617.6|1618.8|1617.6|1618.8|1617.6|0
1654677140000|2022-06-08 08:32:20|1618.9|1617.7|1618.9|1617.7|1618.9|1617.7|1618.8|1617.6|14
1654677150000|2022-06-08 08:32:30|||||||||3
1654677160000|2022-06-08 08:32:40|1619|1617.8|1618.9|1617.7|1619|1617.8|1618.9|1617.7|0
1654677170000|2022-06-08 08:32:50|1619|1617.8|1619|1617.8|1619|1617.8|1619|1617.8|0
1654677180000|2022-06-08 08:33:00|1618.9|1617.7|1619.1|1617.9|1619.1|1617.9|1618.9|1617.7|6
1654677200000|2022-06-08 08:33:20|1619|1617.8|1619|1617.8|1619|1617.8|1619|1617.8|2
1654677220000|2022-06-08 08:33:40|1618.9|1617.7|1619|1617.8|1619|1617.8|1618.9|1617.7|1
1654677240000|2022-06-08 08:34:00|1618.9|1617.7|1618.8|1617.6|1618.9|1617.7|1618.7|1617.5|2
1654677250000|2022-06-08 08:34:10|1618.9|1617.7|1618.7|1617.5|1618.9|1617.7|1618.7|1617.5|5
1654677260000|2022-06-08 08:34:20|1618.8|1617.6|1618.9|1617.7|1618.9|1617.7|1618.7|1617.5|1
1654677270000|2022-06-08 08:34:30|1618.8|1617.6|1618.9|1617.7|1618.9|1617.7|1618.8|1617.6|4
1654677280000|2022-06-08 08:34:40|1618.7|1617.5|1618.7|1617.5|1618.8|1617.6|1618.7|1617.5|1
1654677290000|2022-06-08 08:34:50|1618.8|1617.6|1618.8|1617.6|1618.8|1617.6|1618.8|1617.6|0
1654677300000|2022-06-08 08:35:00|1618.7|1617.5|1619|1617.8|1619.1|1617.9|1618.7|1617.5|2
1654677330000|2022-06-08 08:35:30|1619.2|1618|1619.1|1617.9|1619.2|1618|1619|1617.8|3
1654677340000|2022-06-08 08:35:40|1619.3|1618.1|1619|1617.8|1619.3|1618.1|1619|1617.8|0
1654677350000|2022-06-08 08:35:50|1618.9|1617.7|1619|1617.8|1619|1617.8|1618.9|1617.7|0
1654677360000|2022-06-08 08:36:00|1619.2|1618|1619.3|1618.1|1619.3|1618.1|1619.2|1618|4
1654677370000|2022-06-08 08:36:10|||||||||3
1654677390000|2022-06-08 08:36:30|||||||||6
1654677410000|2022-06-08 08:36:50|1619.4|1618.2|1619.3|1618.1|1619.4|1618.2|1619.3|1618.1|4
1654677420000|2022-06-08 08:37:00|1619.1|1617.9|1619.1|1617.9|1619.1|1617.9|1619.1|1617.9|4
1654677440000|2022-06-08 08:37:20|1619.2|1618|1619.2|1618|1619.2|1618|1619.2|1618|0
1654677450000|2022-06-08 08:37:30|1619.4|1618.2|1619.4|1618.2|1619.4|1618.2|1619.3|1618.1|9
1654677470000|2022-06-08 08:37:50|1619.5|1618.3|1619.8|1618.6|1619.9|1618.7|1619.5|1618.3|39
1654677480000|2022-06-08 08:38:00|1619.9|1618.7|1619.7|1618.5|1619.9|1618.7|1619.7|1618.5|5
1654677490000|2022-06-08 08:38:10|1619.8|1618.6|1619.8|1618.6|1619.8|1618.6|1619.8|1618.6|4
1654677510000|2022-06-08 08:38:30|||||||||2
1654677520000|2022-06-08 08:38:40|1619.6|1618.4|1619.7|1618.5|1619.7|1618.5|1619.6|1618.4|4
1654677540000|2022-06-08 08:39:00|1619.8|1618.6|1619.8|1618.6|1619.8|1618.6|1619.8|1618.6|1
1654677550000|2022-06-08 08:39:10|1619.5|1618.3|1619.7|1618.5|1619.7|1618.5|1619.5|1618.3|9
1654677560000|2022-06-08 08:39:20|1619.8|1618.6|1619.8|1618.6|1619.8|1618.6|1619.8|1618.6|1
1654677570000|2022-06-08 08:39:30|1619.9|1618.7|1620|1618.8|1620|1618.8|1619.9|1618.7|3
1654677580000|2022-06-08 08:39:40|||||||||1
1654677600000|2022-06-08 08:40:00|||||||||5
1654677610000|2022-06-08 08:40:10|||||||||37
1654677630000|2022-06-08 08:40:30|1619.7|1618.5|1619.5|1618.3|1619.7|1618.5|1619.5|1618.3|15
1654677640000|2022-06-08 08:40:40|1619.4|1618.2|1619.3|1618.1|1619.4|1618.2|1619.3|1618.1|0
1654677660000|2022-06-08 08:41:00|1619.4|1618.2|1619.4|1618.2|1619.4|1618.2|1619.3|1618.1|4
1654677670000|2022-06-08 08:41:10|1619.3|1618.1|1619.3|1618.1|1619.3|1618.1|1619.3|1618.1|1
1654677690000|2022-06-08 08:41:30|||||||||3
1654677700000|2022-06-08 08:41:40|||||||||2
1654677720000|2022-06-08 08:42:00|1619.2|1618|1619|1617.8|1619.3|1618.1|1619|1617.8|9
1654677730000|2022-06-08 08:42:10|1618.9|1617.7|1618.9|1617.7|1618.9|1617.7|1618.8|1617.6|1
1654677740000|2022-06-08 08:42:20|1619|1617.8|1619|1617.8|1619|1617.8|1619|1617.8|0
1654677750000|2022-06-08 08:42:30|||||||||1
1654677770000|2022-06-08 08:42:50|1618.9|1617.7|1618.9|1617.7|1618.9|1617.7|1618.9|1617.7|2
1654677780000|2022-06-08 08:43:00|1619|1617.8|1619|1617.8|1619|1617.8|1619|1617.8|4
1654677790000|2022-06-08 08:43:10|1619.1|1617.9|1619|1617.8|1619.3|1618.1|1619|1617.8|1
1654677800000|2022-06-08 08:43:20|1618.9|1617.7|1618.5|1617.3|1618.9|1617.7|1618.5|1617.3|5
1654677810000|2022-06-08 08:43:30|1618.7|1617.5|1618.6|1617.4|1618.7|1617.5|1618.6|1617.4|3
1654677820000|2022-06-08 08:43:40|1618.7|1617.5|1618.6|1617.4|1618.7|1617.5|1618.6|1617.4|3
1654677830000|2022-06-08 08:43:50|1618.7|1617.5|1618.6|1617.4|1618.7|1617.5|1618.6|1617.4|1
1654677840000|2022-06-08 08:44:00|1618.7|1617.5|1618.9|1617.7|1618.9|1617.7|1618.7|1617.5|9
1654677850000|2022-06-08 08:44:10|1618.8|1617.6|1618.7|1617.5|1618.8|1617.6|1618.7|1617.5|0
1654677860000|2022-06-08 08:44:20|||||||||1
1654677870000|2022-06-08 08:44:30|1618.8|1617.6|1619.1|1617.9|1619.2|1618|1618.8|1617.6|5
1654677880000|2022-06-08 08:44:40|1619|1617.8|1619|1617.8|1619|1617.8|1619|1617.8|1
1654677890000|2022-06-08 08:44:50|1619.1|1617.9|1619.2|1618|1619.2|1618|1619.1|1617.9|3
1654677900000|2022-06-08 08:45:00|1619.3|1618.1|1619.1|1617.9|1619.4|1618.2|1619.1|1617.9|5
1654677910000|2022-06-08 08:45:10|1619.2|1618|1619.1|1617.9|1619.2|1618|1619.1|1617.9|4
1654677920000|2022-06-08 08:45:20|1618.9|1617.7|1618.8|1617.6|1618.9|1617.7|1618.8|1617.6|6
1654677930000|2022-06-08 08:45:30|1618.9|1617.7|1618.9|1617.7|1618.9|1617.7|1618.8|1617.6|3
1654677940000|2022-06-08 08:45:40|1618.8|1617.6|1618.7|1617.5|1618.8|1617.6|1618.7|1617.5|0
1654677950000|2022-06-08 08:45:50|1618.9|1617.7|1618.8|1617.6|1618.9|1617.7|1618.8|1617.6|2
1654677960000|2022-06-08 08:46:00|1618.9|1617.7|1619|1617.8|1619|1617.8|1618.8|1617.6|5
1654677970000|2022-06-08 08:46:10|1619.2|1618|1619.2|1618|1619.2|1618|1619.2|1618|2
1654677980000|2022-06-08 08:46:20|1619.3|1618.1|1619.4|1618.2|1619.4|1618.2|1619.2|1618|2
1654677990000|2022-06-08 08:46:30|1619.3|1618.1|1619.1|1617.9|1619.3|1618.1|1619.1|1617.9|4
1654678000000|2022-06-08 08:46:40|1619.2|1618|1619.2|1618|1619.2|1618|1619.2|1618|5
1654678010000|2022-06-08 08:46:50|1619.1|1617.9|1619.1|1617.9|1619.1|1617.9|1619.1|1617.9|0
1654678020000|2022-06-08 08:47:00|1619.2|1618|1619.3|1618.1|1619.3|1618.1|1619.2|1618|6
1654678030000|2022-06-08 08:47:10|1619.4|1618.2|1619.3|1618.1|1619.4|1618.2|1619.3|1618.1|5
1654678040000|2022-06-08 08:47:20|||||||||3
1654678050000|2022-06-08 08:47:30|||||||||4
1654678060000|2022-06-08 08:47:40|1619|1617.8|1619|1617.8|1619.1|1617.9|1619|1617.8|29
1654678070000|2022-06-08 08:47:50|1619.1|1617.9|1619.3|1618.1|1619.3|1618.1|1619.1|1617.9|3
1654678080000|2022-06-08 08:48:00|1619.2|1618|1619.2|1618|1619.2|1618|1619.2|1618|1
1654678090000|2022-06-08 08:48:10|||||||||5
1654678100000|2022-06-08 08:48:20|1619.3|1618.1|1619.2|1618|1619.3|1618.1|1619.2|1618|5
1654678110000|2022-06-08 08:48:30|1619.3|1618.1|1619.2|1618|1619.3|1618.1|1619.1|1617.9|0
1654678120000|2022-06-08 08:48:40|||||||||1
1654678130000|2022-06-08 08:48:50|1619.3|1618.1|1619.3|1618.1|1619.4|1618.2|1619.2|1618|10
1654678140000|2022-06-08 08:49:00|1619.4|1618.2|1619.6|1618.4|1619.6|1618.4|1619.4|1618.2|2
1654678150000|2022-06-08 08:49:10|1619.7|1618.5|1619.7|1618.5|1619.7|1618.5|1619.7|1618.5|6
1654678160000|2022-06-08 08:49:20|1619.8|1618.6|1620|1618.8|1620|1618.8|1619.8|1618.6|3
1654678170000|2022-06-08 08:49:30|1619.9|1618.7|1620|1618.8|1620|1618.8|1619.7|1618.5|7
1654678180000|2022-06-08 08:49:40|1619.9|1618.7|1619.9|1618.7|1620|1618.8|1619.9|1618.7|5
1654678190000|2022-06-08 08:49:50|1620|1618.8|1620|1618.8|1620|1618.8|1620|1618.8|0
1654678200000|2022-06-08 08:50:00|1619.9|1618.7|1619.7|1618.5|1619.9|1618.7|1619.7|1618.5|10
1654678210000|2022-06-08 08:50:10|1619.9|1618.7|1619.9|1618.7|1619.9|1618.7|1619.9|1618.7|1
1654678220000|2022-06-08 08:50:20|1619.8|1618.6|1619.8|1618.6|1619.8|1618.6|1619.8|1618.6|1
1654678230000|2022-06-08 08:50:30|1619.9|1618.7|1619.9|1618.7|1619.9|1618.7|1619.9|1618.7|8
1654678240000|2022-06-08 08:50:40|1619.8|1618.6|1619.7|1618.5|1619.8|1618.6|1619.7|1618.5|0
1654678250000|2022-06-08 08:50:50|||||||||1
1654678260000|2022-06-08 08:51:00|1619.5|1618.3|1619.5|1618.3|1619.5|1618.3|1619.5|1618.3|4
1654678280000|2022-06-08 08:51:20|||||||||3
1654678290000|2022-06-08 08:51:30|||||||||2
1654678300000|2022-06-08 08:51:40|||||||||4
1654678320000|2022-06-08 08:52:00|||||||||1
1654678330000|2022-06-08 08:52:10|||||||||3
1654678340000|2022-06-08 08:52:20|1619.3|1618.1|1619.3|1618.1|1619.3|1618.1|1619.3|1618.1|13
1654678350000|2022-06-08 08:52:30|1619.2|1618|1619|1617.8|1619.3|1618.1|1619|1617.8|5
1654678360000|2022-06-08 08:52:40|1618.9|1617.7|1618.5|1617.3|1618.9|1617.7|1618.5|1617.3|22
1654678370000|2022-06-08 08:52:50|1618.4|1617.2|1618.5|1617.3|1618.5|1617.3|1618.4|1617.2|0
1654678380000|2022-06-08 08:53:00|1618.3|1617.1|1618.6|1617.4|1618.6|1617.4|1618.3|1617.1|1
1654678390000|2022-06-08 08:53:10|1618.5|1617.3|1618.4|1617.2|1618.5|1617.3|1618.4|1617.2|1
1654678400000|2022-06-08 08:53:20|1618.5|1617.3|1618.2|1617|1618.5|1617.3|1618.2|1617|0
1654678420000|2022-06-08 08:53:40|1618.1|1616.9|1618.1|1616.9|1618.3|1617.1|1618.1|1616.9|6
1654678430000|2022-06-08 08:53:50|1617.9|1616.7|1617.9|1616.7|1617.9|1616.7|1617.9|1616.7|4
1654678440000|2022-06-08 08:54:00|1618|1616.8|1618.1|1616.9|1618.1|1616.9|1618|1616.8|5
1654678450000|2022-06-08 08:54:10|1618|1616.8|1618.2|1617|1618.3|1617.1|1618|1616.8|4
1654678460000|2022-06-08 08:54:20|1618.1|1616.9|1618.1|1616.9|1618.2|1617|1618.1|1616.9|2
1654678470000|2022-06-08 08:54:30|1618.2|1617|1618.2|1617|1618.3|1617.1|1618.1|1616.9|4
1654678480000|2022-06-08 08:54:40|1618.3|1617.1|1618.3|1617.1|1618.3|1617.1|1618.3|1617.1|2
1654678490000|2022-06-08 08:54:50|||||||||6
1654678510000|2022-06-08 08:55:10|1618.4|1617.2|1618.1|1616.9|1618.4|1617.2|1618.1|1616.9|4
1654678520000|2022-06-08 08:55:20|1618.2|1617|1618.3|1617.1|1618.3|1617.1|1618.2|1617|3
1654678530000|2022-06-08 08:55:30|1618.2|1617|1618.3|1617.1|1618.3|1617.1|1618.2|1617|0
1654678540000|2022-06-08 08:55:40|1618.2|1617|1618.2|1617|1618.2|1617|1618.2|1617|0
1654678550000|2022-06-08 08:55:50|1618.3|1617.1|1618.3|1617.1|1618.3|1617.1|1618.3|1617.1|0
1654678560000|2022-06-08 08:56:00|1618.2|1617|1618.1|1616.9|1618.3|1617.1|1618.1|1616.9|1
1654678580000|2022-06-08 08:56:20|1618.2|1617|1618.3|1617.1|1618.3|1617.1|1618.2|1617|3
1654678590000|2022-06-08 08:56:30|1618.2|1617|1618.2|1617|1618.3|1617.1|1618.1|1616.9|2
1654678600000|2022-06-08 08:56:40|1618|1616.8|1618.1|1616.9|1618.1|1616.9|1618|1616.8|0
1654678610000|2022-06-08 08:56:50|1618|1616.8|1618|1616.8|1618|1616.8|1618|1616.8|0
1654678620000|2022-06-08 08:57:00|1618.1|1616.9|1618.1|1616.9|1618.1|1616.9|1618|1616.8|0
1654678630000|2022-06-08 08:57:10|1618|1616.8|1618|1616.8|1618|1616.8|1618|1616.8|1
1654678650000|2022-06-08 08:57:30|1618.1|1616.9|1618.1|1616.9|1618.1|1616.9|1618.1|1616.9|0
1654678670000|2022-06-08 08:57:50|1618.2|1617|1618.3|1617.1|1618.3|1617.1|1618.2|1617|2
1654678680000|2022-06-08 08:58:00|1618.2|1617|1618.3|1617.1|1618.3|1617.1|1618.2|1617|3
1654678710000|2022-06-08 08:58:30|1618.2|1617|1618.2|1617|1618.2|1617|1618.2|1617|0
1654678720000|2022-06-08 08:58:40|1618.3|1617.1|1618.2|1617|1618.3|1617.1|1618.2|1617|0
1654678740000|2022-06-08 08:59:00|1618.1|1616.9|1618|1616.8|1618.1|1616.9|1617.9|1616.7|11
1654678750000|2022-06-08 08:59:10|1617.9|1616.7|1617.9|1616.7|1617.9|1616.7|1617.9|1616.7|0
1654678760000|2022-06-08 08:59:20|1618|1616.8|1618|1616.8|1618.1|1616.9|1618|1616.8|3
1654678770000|2022-06-08 08:59:30|1618.1|1616.9|1618.3|1617.1|1618.3|1617.1|1618|1616.8|5
1654678790000|2022-06-08 08:59:50|||||||||5
1654678800000|2022-06-08 09:00:00|1618.2|1617|1618.1|1616.9|1618.2|1617|1617.8|1616.6|11
1654678810000|2022-06-08 09:00:10|1618|1616.8|1618.2|1617|1618.3|1617.1|1618|1616.8|0
1654678830000|2022-06-08 09:00:30|1618.1|1616.9|1618|1616.8|1618.1|1616.9|1618|1616.8|0
1654678840000|2022-06-08 09:00:40|||||||||2
1654678850000|2022-06-08 09:00:50|1618.1|1616.9|1618|1616.8|1618.1|1616.9|1618|1616.8|0
1654678860000|2022-06-08 09:01:00|1618.1|1616.9|1618|1616.8|1618.2|1617|1618|1616.8|1
1654678880000|2022-06-08 09:01:20|1617.8|1616.6|1618|1616.8|1618|1616.8|1617.8|1616.6|0
1654678900000|2022-06-08 09:01:40|||||||||1
1654678910000|2022-06-08 09:01:50|||||||||1
1654678920000|2022-06-08 09:02:00|1617.8|1616.6|1617.6|1616.4|1617.9|1616.7|1617.6|1616.4|7
1654678930000|2022-06-08 09:02:10|1617.5|1616.3|1617.4|1616.2|1617.5|1616.3|1617.1|1615.9|5
1654678940000|2022-06-08 09:02:20|||||||||2
1654678960000|2022-06-08 09:02:40|1617.5|1616.3|1617.9|1616.7|1617.9|1616.7|1617.5|1616.3|2
1654678980000|2022-06-08 09:03:00|1617.8|1616.6|1617.5|1616.3|1617.9|1616.7|1617.5|1616.3|3
1654678990000|2022-06-08 09:03:10|1617.6|1616.4|1617.6|1616.4|1617.6|1616.4|1617.6|1616.4|0
1654679000000|2022-06-08 09:03:20|1617.5|1616.3|1617.2|1616|1617.5|1616.3|1617.2|1616|0
1654679010000|2022-06-08 09:03:30|1617.3|1616.1|1617.1|1615.9|1617.3|1616.1|1617.1|1615.9|0
1654679020000|2022-06-08 09:03:40|1617.3|1616.1|1617.3|1616.1|1617.4|1616.2|1617.3|1616.1|2
1654679040000|2022-06-08 09:04:00|1617.4|1616.2|1616.9|1615.7|1617.5|1616.3|1616.9|1615.7|6
1654679050000|2022-06-08 09:04:10|1616.8|1615.6|1617.1|1615.9|1617.2|1616|1616.8|1615.6|1
1654679060000|2022-06-08 09:04:20|1617.2|1616|1617.2|1616|1617.2|1616|1617.1|1615.9|1
1654679070000|2022-06-08 09:04:30|1617.1|1615.9|1617.1|1615.9|1617.1|1615.9|1617.1|1615.9|5
1654679080000|2022-06-08 09:04:40|1616.8|1615.6|1617.1|1615.9|1617.1|1615.9|1616.8|1615.6|5
1654679090000|2022-06-08 09:04:50|1617|1615.8|1617|1615.8|1617.1|1615.9|1617|1615.8|0
1654679100000|2022-06-08 09:05:00|1616.7|1615.5|1617|1615.8|1617.1|1615.9|1616.7|1615.5|13
1654679120000|2022-06-08 09:05:20|1617.1|1615.9|1617.3|1616.1|1617.3|1616.1|1617.1|1615.9|6
1654679130000|2022-06-08 09:05:30|||||||||1
1654679160000|2022-06-08 09:06:00|1617.1|1615.9|1617.2|1616|1617.4|1616.2|1617.1|1615.9|7
1654679170000|2022-06-08 09:06:10|1617.1|1615.9|1617.1|1615.9|1617.1|1615.9|1617.1|1615.9|0
1654679200000|2022-06-08 09:06:40|1617.2|1616|1617.1|1615.9|1617.2|1616|1617.1|1615.9|0
1654679230000|2022-06-08 09:07:10|1616.8|1615.6|1616.8|1615.6|1616.8|1615.6|1616.8|1615.6|1
1654679240000|2022-06-08 09:07:20|1616.7|1615.5|1616.7|1615.5|1616.7|1615.5|1616.6|1615.4|2
1654679250000|2022-06-08 09:07:30|||||||||1
1654679270000|2022-06-08 09:07:50|1616.6|1615.4|1616.6|1615.4|1616.6|1615.4|1616.6|1615.4|0
1654679280000|2022-06-08 09:08:00|1616.7|1615.5|1616.4|1615.2|1616.7|1615.5|1616.4|1615.2|6
1654679290000|2022-06-08 09:08:10|1616.5|1615.3|1616.2|1615|1616.5|1615.3|1616.2|1615|3
1654679300000|2022-06-08 09:08:20|1616.1|1614.9|1616.1|1614.9|1616.2|1615|1616.1|1614.9|0
1654679310000|2022-06-08 09:08:30|1616|1614.8|1616|1614.8|1616|1614.8|1616|1614.8|1
1654679320000|2022-06-08 09:08:40|1615.9|1614.7|1616.2|1615|1616.2|1615|1615.9|1614.7|9
1654679330000|2022-06-08 09:08:50|1616|1614.8|1615.9|1614.7|1616|1614.8|1615.9|1614.7|0
1654679340000|2022-06-08 09:09:00|1616|1614.8|1615.6|1614.4|1616|1614.8|1615.6|1614.4|13
1654679350000|2022-06-08 09:09:10|1615.7|1614.5|1615.8|1614.6|1615.8|1614.6|1615.7|1614.5|0
1654679360000|2022-06-08 09:09:20|1615.7|1614.5|1615.9|1614.7|1615.9|1614.7|1615.6|1614.4|6
1654679380000|2022-06-08 09:09:40|1615.7|1614.5|1615.7|1614.5|1615.7|1614.5|1615.7|1614.5|0
1654679390000|2022-06-08 09:09:50|1615.6|1614.4|1615.6|1614.4|1615.6|1614.4|1615.6|1614.4|1
1654679400000|2022-06-08 09:10:00|||||||||2
1654679410000|2022-06-08 09:10:10|||||||||4
1654679420000|2022-06-08 09:10:20|1615.5|1614.3|1615.4|1614.2|1615.5|1614.3|1615.4|1614.2|3
1654679430000|2022-06-08 09:10:30|1615.3|1614.1|1614.8|1613.6|1615.3|1614.1|1614.8|1613.6|23
1654679440000|2022-06-08 09:10:40|||||||||2
1654679450000|2022-06-08 09:10:50|1615.1|1613.9|1615.1|1613.9|1615.1|1613.9|1615.1|1613.9|1
1654679490000|2022-06-08 09:11:30|1614.8|1613.6|1615.1|1613.9|1615.1|1613.9|1614.8|1613.6|5
1654679500000|2022-06-08 09:11:40|1615.3|1614.1|1615.4|1614.2|1615.4|1614.2|1615.2|1614|4
1654679520000|2022-06-08 09:12:00|1615.6|1614.4|1615.4|1614.2|1615.6|1614.4|1615.4|1614.2|0
1654679530000|2022-06-08 09:12:10|1615.5|1614.3|1615.5|1614.3|1615.5|1614.3|1615.5|1614.3|0
1654679540000|2022-06-08 09:12:20|1615.4|1614.2|1615.4|1614.2|1615.4|1614.2|1615.4|1614.2|1
1654679550000|2022-06-08 09:12:30|1615.3|1614.1|1615.3|1614.1|1615.3|1614.1|1615.3|1614.1|4
1654679560000|2022-06-08 09:12:40|1615.5|1614.3|1615.7|1614.5|1615.7|1614.5|1615.5|1614.3|0
1654679570000|2022-06-08 09:12:50|1615.5|1614.3|1615.9|1614.7|1615.9|1614.7|1615.5|1614.3|1
1654679580000|2022-06-08 09:13:00|1615.8|1614.6|1615.9|1614.7|1615.9|1614.7|1615.7|1614.5|0
1654679590000|2022-06-08 09:13:10|1615.7|1614.5|1615.5|1614.3|1615.7|1614.5|1615.5|1614.3|9
1654679610000|2022-06-08 09:13:30|1615.4|1614.2|1615.4|1614.2|1615.4|1614.2|1615.4|1614.2|0
1654679620000|2022-06-08 09:13:40|1615.6|1614.4|1615.8|1614.6|1615.8|1614.6|1615.6|1614.4|6
1654679630000|2022-06-08 09:13:50|1615.7|1614.5|1615.6|1614.4|1615.7|1614.5|1615.6|1614.4|0
1654679640000|2022-06-08 09:14:00|1615.7|1614.5|1616|1614.8|1616|1614.8|1615.6|1614.4|0
1654679650000|2022-06-08 09:14:10|1616.1|1614.9|1616|1614.8|1616.1|1614.9|1616|1614.8|0
1654679680000|2022-06-08 09:14:40|1616.1|1614.9|1616|1614.8|1616.1|1614.9|1616|1614.8|3
1654679700000|2022-06-08 09:15:00|1615.7|1614.5|1616|1614.8|1616|1614.8|1615.7|1614.5|0
1654679710000|2022-06-08 09:15:10|1616.3|1615.1|1616.3|1615.1|1616.3|1615.1|1616.3|1615.1|13
1654679730000|2022-06-08 09:15:30|1616.4|1615.2|1616.6|1615.4|1616.6|1615.4|1616.3|1615.1|5
1654679740000|2022-06-08 09:15:40|1616.5|1615.3|1616.7|1615.5|1616.7|1615.5|1616.5|1615.3|1
1654679750000|2022-06-08 09:15:50|1616.8|1615.6|1616.7|1615.5|1616.9|1615.7|1616.6|1615.4|5
1654679760000|2022-06-08 09:16:00|1616.8|1615.6|1616.8|1615.6|1616.8|1615.6|1616.8|1615.6|2
1654679770000|2022-06-08 09:16:10|1616.5|1615.3|1616.5|1615.3|1616.6|1615.4|1616.5|1615.3|2
1654679830000|2022-06-08 09:17:10|1616.7|1615.5|1616.9|1615.7|1616.9|1615.7|1616.7|1615.5|0
1654679850000|2022-06-08 09:17:30|1616.8|1615.6|1616.7|1615.5|1616.8|1615.6|1616.7|1615.5|0
1654679860000|2022-06-08 09:17:40|1616.8|1615.6|1616.8|1615.6|1616.8|1615.6|1616.8|1615.6|0
1654679870000|2022-06-08 09:17:50|1616.9|1615.7|1616.9|1615.7|1616.9|1615.7|1616.9|1615.7|3
1654679880000|2022-06-08 09:18:00|1617.2|1616|1617.2|1616|1617.2|1616|1617.2|1616|0
1654679900000|2022-06-08 09:18:20|1617.1|1615.9|1617.4|1616.2|1617.4|1616.2|1617.1|1615.9|1
1654679920000|2022-06-08 09:18:40|1617.1|1615.9|1617.1|1615.9|1617.2|1616|1617.1|1615.9|3
1654679930000|2022-06-08 09:18:50|1617|1615.8|1616.9|1615.7|1617|1615.8|1616.9|1615.7|0
1654679950000|2022-06-08 09:19:10|1617|1615.8|1616.9|1615.7|1617|1615.8|1616.9|1615.7|0
1654679960000|2022-06-08 09:19:20|1617.2|1616|1617.4|1616.2|1617.4|1616.2|1617.2|1616|1
1654680020000|2022-06-08 09:20:20|1616.8|1615.6|1616.9|1615.7|1616.9|1615.7|1616.8|1615.6|13
1654680030000|2022-06-08 09:20:30|1617|1615.8|1616.9|1615.7|1617|1615.8|1616.9|1615.7|3
1654680050000|2022-06-08 09:20:50|1616.6|1615.4|1616.7|1615.5|1616.7|1615.5|1616.6|1615.4|1
1654680060000|2022-06-08 09:21:00|1616.5|1615.3|1616.9|1615.7|1616.9|1615.7|1616.5|1615.3|0
1654680080000|2022-06-08 09:21:20|1616.7|1615.5|1616.6|1615.4|1616.7|1615.5|1616.6|1615.4|2
1654680090000|2022-06-08 09:21:30|1616.7|1615.5|1616.8|1615.6|1617|1615.8|1616.7|1615.5|2
1654680110000|2022-06-08 09:21:50|1616.7|1615.5|1616.7|1615.5|1616.7|1615.5|1616.7|1615.5|0
1654680120000|2022-06-08 09:22:00|1616.8|1615.6|1616.9|1615.7|1616.9|1615.7|1616.8|1615.6|4
1654680130000|2022-06-08 09:22:10|1617|1615.8|1617.1|1615.9|1617.1|1615.9|1617|1615.8|0
1654680150000|2022-06-08 09:22:30|||||||||1
1654680160000|2022-06-08 09:22:40|1616.9|1615.7|1617|1615.8|1617|1615.8|1616.9|1615.7|0
1654680180000|2022-06-08 09:23:00|1617.1|1615.9|1617.1|1615.9|1617.3|1616.1|1617|1615.8|6
1654680190000|2022-06-08 09:23:10|1617|1615.8|1616.7|1615.5|1617|1615.8|1616.7|1615.5|0
1654680200000|2022-06-08 09:23:20|1617|1615.8|1617|1615.8|1617|1615.8|1617|1615.8|0
1654680230000|2022-06-08 09:23:50|1617.1|1615.9|1617.1|1615.9|1617.1|1615.9|1617.1|1615.9|2
1654680270000|2022-06-08 09:24:30|1617.2|1616|1617.2|1616|1617.2|1616|1617.2|1616|0
1654680290000|2022-06-08 09:24:50|1617.5|1616.3|1617.7|1616.5|1617.7|1616.5|1617.5|1616.3|1
1654680300000|2022-06-08 09:25:00|1617.8|1616.6|1618|1616.8|1618|1616.8|1617.7|1616.5|1
1654680310000|2022-06-08 09:25:10|1617.9|1616.7|1617.9|1616.7|1617.9|1616.7|1617.9|1616.7|1
1654680330000|2022-06-08 09:25:30|1617.8|1616.6|1617.8|1616.6|1617.8|1616.6|1617.7|1616.5|2
1654680340000|2022-06-08 09:25:40|1617.9|1616.7|1618.2|1617|1618.2|1617|1617.9|1616.7|3
1654680350000|2022-06-08 09:25:50|1618.1|1616.9|1618.2|1617|1618.2|1617|1617.9|1616.7|7
1654680360000|2022-06-08 09:26:00|1618|1616.8|1618.2|1617|1618.2|1617|1618|1616.8|0
1654680370000|2022-06-08 09:26:10|1618.3|1617.1|1618.5|1617.3|1618.5|1617.3|1618.3|1617.1|3
1654680380000|2022-06-08 09:26:20|1618.7|1617.5|1618.7|1617.5|1618.7|1617.5|1618.7|1617.5|1
1654680390000|2022-06-08 09:26:30|1618.8|1617.6|1619|1617.8|1619|1617.8|1618.7|1617.5|14
1654680400000|2022-06-08 09:26:40|1618.9|1617.7|1618.9|1617.7|1618.9|1617.7|1618.9|1617.7|0
1654680420000|2022-06-08 09:27:00|1619.1|1617.9|1619.2|1618|1619.2|1618|1619.1|1617.9|4
1654680430000|2022-06-08 09:27:10|1619.1|1617.9|1619.1|1617.9|1619.1|1617.9|1619.1|1617.9|0
1654680440000|2022-06-08 09:27:20|1618.9|1617.7|1618.9|1617.7|1618.9|1617.7|1618.9|1617.7|0
1654680450000|2022-06-08 09:27:30|||||||||6
1654680460000|2022-06-08 09:27:40|1619|1617.8|1618.9|1617.7|1619|1617.8|1618.9|1617.7|1
1654680480000|2022-06-08 09:28:00|1619|1617.8|1618.9|1617.7|1619|1617.8|1618.9|1617.7|0
1654680530000|2022-06-08 09:28:50|||||||||1
1654680550000|2022-06-08 09:29:10|1619|1617.8|1618.9|1617.7|1619|1617.8|1618.9|1617.7|4
1654680560000|2022-06-08 09:29:20|1619|1617.8|1619.5|1618.3|1619.8|1618.6|1619|1617.8|29
1654680570000|2022-06-08 09:29:30|1619.4|1618.2|1619.4|1618.2|1619.4|1618.2|1619.3|1618.1|0
1654680580000|2022-06-08 09:29:40|1619.3|1618.1|1619.4|1618.2|1619.4|1618.2|1619.3|1618.1|0
1654680590000|2022-06-08 09:29:50|1619.3|1618.1|1619.3|1618.1|1619.3|1618.1|1619.3|1618.1|0
1654680610000|2022-06-08 09:30:10|||||||||1
1654680640000|2022-06-08 09:30:40|1619.6|1618.4|1619.5|1618.3|1619.6|1618.4|1619.5|1618.3|5
1654680660000|2022-06-08 09:31:00|1619.6|1618.4|1619.5|1618.3|1619.6|1618.4|1619.5|1618.3|1
1654680670000|2022-06-08 09:31:10|1619.6|1618.4|1619.5|1618.3|1619.6|1618.4|1619.5|1618.3|0
1654680680000|2022-06-08 09:31:20|1619.6|1618.4|1619.8|1618.6|1619.8|1618.6|1619.5|1618.3|4
1654680700000|2022-06-08 09:31:40|1619.7|1618.5|1619.7|1618.5|1619.7|1618.5|1619.7|1618.5|6
1654680730000|2022-06-08 09:32:10|1620|1618.8|1620|1618.8|1620|1618.8|1619.8|1618.6|9
1654680740000|2022-06-08 09:32:20|1619.9|1618.7|1620|1618.8|1620|1618.8|1619.9|1618.7|2
1654680750000|2022-06-08 09:32:30|1620.2|1619|1620.7|1619.5|1621|1619.8|1620.2|1619|31
1654680760000|2022-06-08 09:32:40|1620.5|1619.3|1620.3|1619.1|1620.6|1619.4|1620.2|1619|18
1654680770000|2022-06-08 09:32:50|1620.1|1618.9|1620.1|1618.9|1620.1|1618.9|1620|1618.8|8
1654680780000|2022-06-08 09:33:00|1620.3|1619.1|1620.3|1619.1|1620.3|1619.1|1620.3|1619.1|2
1654680790000|2022-06-08 09:33:10|1620.4|1619.2|1620.3|1619.1|1620.4|1619.2|1620.3|1619.1|0
1654680800000|2022-06-08 09:33:20|1620.2|1619|1620.3|1619.1|1620.3|1619.1|1620.2|1619|0
1654680820000|2022-06-08 09:33:40|1620.2|1619|1620.2|1619|1620.2|1619|1620.2|1619|5
1654680840000|2022-06-08 09:34:00|1620.4|1619.2|1620.4|1619.2|1620.4|1619.2|1620.3|1619.1|0
1654680850000|2022-06-08 09:34:10|1620.3|1619.1|1620.3|1619.1|1620.3|1619.1|1620.3|1619.1|9
1654680860000|2022-06-08 09:34:20|||||||||1
1654680880000|2022-06-08 09:34:40|1620.4|1619.2|1620.4|1619.2|1620.4|1619.2|1620.4|1619.2|12
1654680890000|2022-06-08 09:34:50|1620.3|1619.1|1620.3|1619.1|1620.3|1619.1|1620.3|1619.1|0
1654680900000|2022-06-08 09:35:00|||||||||1
1654680930000|2022-06-08 09:35:30|1620.2|1619|1620.3|1619.1|1620.3|1619.1|1620.2|1619|0
1654680940000|2022-06-08 09:35:40|1620.2|1619|1619.9|1618.7|1620.2|1619|1619.9|1618.7|0
1654680950000|2022-06-08 09:35:50|1620.3|1619.1|1620.3|1619.1|1620.3|1619.1|1620.3|1619.1|3
1654680970000|2022-06-08 09:36:10|||||||||1
1654680980000|2022-06-08 09:36:20|1620.6|1619.4|1620.5|1619.3|1620.6|1619.4|1620.5|1619.3|3
1654680990000|2022-06-08 09:36:30|||||||||1
1654681000000|2022-06-08 09:36:40|||||||||2
1654681040000|2022-06-08 09:37:20|1620.3|1619.1|1620.3|1619.1|1620.3|1619.1|1620.3|1619.1|1
1654681060000|2022-06-08 09:37:40|1620.2|1619|1620.2|1619|1620.2|1619|1620.2|1619|2
1654681090000|2022-06-08 09:38:10|1620.3|1619.1|1620.4|1619.2|1620.6|1619.4|1620.3|1619.1|4
1654681100000|2022-06-08 09:38:20|1620.3|1619.1|1620.3|1619.1|1620.3|1619.1|1620.3|1619.1|0
1654681110000|2022-06-08 09:38:30|1620.4|1619.2|1620.4|1619.2|1620.4|1619.2|1620.4|1619.2|0
1654681130000|2022-06-08 09:38:50|1620.5|1619.3|1620.6|1619.4|1620.6|1619.4|1620.5|1619.3|0
1654681140000|2022-06-08 09:39:00|1620.8|1619.6|1620.8|1619.6|1620.8|1619.6|1620.8|1619.6|6
1654681150000|2022-06-08 09:39:10|1620.6|1619.4|1620.6|1619.4|1620.6|1619.4|1620.6|1619.4|12
1654681170000|2022-06-08 09:39:30|1620.3|1619.1|1620.3|1619.1|1620.3|1619.1|1620.3|1619.1|3
1654681200000|2022-06-08 09:40:00|||||||||1
1654681210000|2022-06-08 09:40:10|1620.2|1619|1620.1|1618.9|1620.2|1619|1620.1|1618.9|0
1654681220000|2022-06-08 09:40:20|1620.2|1619|1620.2|1619|1620.2|1619|1620.2|1619|0
1654681230000|2022-06-08 09:40:30|1620.1|1618.9|1619.9|1618.7|1620.2|1619|1619.9|1618.7|7
1654681240000|2022-06-08 09:40:40|1619.8|1618.6|1619.8|1618.6|1619.8|1618.6|1619.8|1618.6|0
1654681250000|2022-06-08 09:40:50|1619.9|1618.7|1620|1618.8|1620|1618.8|1619.9|1618.7|2
1654681260000|2022-06-08 09:41:00|1620.1|1618.9|1620.1|1618.9|1620.2|1619|1620.1|1618.9|3
1654681270000|2022-06-08 09:41:10|1620.2|1619|1620.2|1619|1620.2|1619|1620.1|1618.9|8
1654681280000|2022-06-08 09:41:20|1620.3|1619.1|1620.3|1619.1|1620.3|1619.1|1620.3|1619.1|0
1654681290000|2022-06-08 09:41:30|1620.6|1619.4|1620.6|1619.4|1620.6|1619.4|1620.4|1619.2|0
1654681310000|2022-06-08 09:41:50|1620.4|1619.2|1620.4|1619.2|1620.4|1619.2|1620.4|1619.2|1
1654681320000|2022-06-08 09:42:00|1620.3|1619.1|1620.6|1619.4|1620.6|1619.4|1620.3|1619.1|8
1654681330000|2022-06-08 09:42:10|1620.5|1619.3|1620.5|1619.3|1620.5|1619.3|1620.5|1619.3|0
1654681340000|2022-06-08 09:42:20|1620.4|1619.2|1620.4|1619.2|1620.4|1619.2|1620.4|1619.2|0
1654681350000|2022-06-08 09:42:30|1620.5|1619.3|1620.5|1619.3|1620.5|1619.3|1620.5|1619.3|0
1654681360000|2022-06-08 09:42:40|1620.6|1619.4|1620.7|1619.5|1620.7|1619.5|1620.6|1619.4|4
1654681370000|2022-06-08 09:42:50|1620.3|1619.1|1620.3|1619.1|1620.3|1619.1|1620.3|1619.1|4
1654681380000|2022-06-08 09:43:00|||||||||6
1654681390000|2022-06-08 09:43:10|1620.2|1619|1620.3|1619.1|1620.3|1619.1|1620.2|1619|2
1654681410000|2022-06-08 09:43:30|1620.4|1619.2|1620.4|1619.2|1620.4|1619.2|1620.3|1619.1|0
1654681440000|2022-06-08 09:44:00|1620.8|1619.6|1620.8|1619.6|1620.8|1619.6|1620.8|1619.6|4
1654681470000|2022-06-08 09:44:30|1621|1619.8|1621|1619.8|1621|1619.8|1621|1619.8|13
1654681480000|2022-06-08 09:44:40|||||||||5
1654681500000|2022-06-08 09:45:00|1620.9|1619.7|1620.9|1619.7|1620.9|1619.7|1620.9|1619.7|1
1654681510000|2022-06-08 09:45:10|1620.8|1619.6|1620.7|1619.5|1620.9|1619.7|1620.7|1619.5|0
1654681520000|2022-06-08 09:45:20|1620.6|1619.4|1620.8|1619.6|1620.8|1619.6|1620.6|1619.4|0
1654681530000|2022-06-08 09:45:30|1620.7|1619.5|1620.8|1619.6|1620.8|1619.6|1620.6|1619.4|0
1654681540000|2022-06-08 09:45:40|1620.7|1619.5|1620.7|1619.5|1620.7|1619.5|1620.7|1619.5|0
1654681560000|2022-06-08 09:46:00|1620.8|1619.6|1620.8|1619.6|1620.8|1619.6|1620.7|1619.5|0
1654681570000|2022-06-08 09:46:10|1620.9|1619.7|1621.5|1620.3|1621.5|1620.3|1620.9|1619.7|22
1654681580000|2022-06-08 09:46:20|1621.4|1620.2|1620.7|1619.5|1621.4|1620.2|1620.7|1619.5|29
1654681590000|2022-06-08 09:46:30|1620.6|1619.4|1620.6|1619.4|1620.7|1619.5|1620.4|1619.2|16
1654681600000|2022-06-08 09:46:40|1620.5|1619.3|1620.7|1619.5|1620.7|1619.5|1620.5|1619.3|0
1654681610000|2022-06-08 09:46:50|1620.8|1619.6|1620.8|1619.6|1620.8|1619.6|1620.7|1619.5|0
1654681620000|2022-06-08 09:47:00|||||||||3
1654681630000|2022-06-08 09:47:10|1621.2|1620|1621.2|1620|1621.2|1620|1621.2|1620|1
1654681660000|2022-06-08 09:47:40|1621.3|1620.1|1621.2|1620|1621.3|1620.1|1621.2|1620|1
1654681700000|2022-06-08 09:48:20|1621|1619.8|1621|1619.8|1621|1619.8|1621|1619.8|2
1654681720000|2022-06-08 09:48:40|1621.2|1620|1621.3|1620.1|1621.3|1620.1|1621.2|1620|8
1654681730000|2022-06-08 09:48:50|1621.2|1620|1621.2|1620|1621.2|1620|1621.1|1619.9|2
1654681740000|2022-06-08 09:49:00|1621.1|1619.9|1621.3|1620.1|1621.3|1620.1|1621.1|1619.9|1
1654681760000|2022-06-08 09:49:20|||||||||1
1654681770000|2022-06-08 09:49:30|1621.2|1620|1620.9|1619.7|1621.2|1620|1620.9|1619.7|1
1654681780000|2022-06-08 09:49:40|1621.1|1619.9|1621.2|1620|1621.2|1620|1621.1|1619.9|0
1654681790000|2022-06-08 09:49:50|1620.9|1619.7|1620.9|1619.7|1621|1619.8|1620.9|1619.7|1
1654681810000|2022-06-08 09:50:10|1621.1|1619.9|1621.2|1620|1621.3|1620.1|1621.1|1619.9|1
1654681820000|2022-06-08 09:50:20|1621.1|1619.9|1621.2|1620|1621.2|1620|1621|1619.8|1
1654681830000|2022-06-08 09:50:30|1621|1619.8|1621|1619.8|1621|1619.8|1621|1619.8|1
1654681840000|2022-06-08 09:50:40|1621.1|1619.9|1621.2|1620|1621.3|1620.1|1621.1|1619.9|4
1654681850000|2022-06-08 09:50:50|1621.3|1620.1|1621.4|1620.2|1621.4|1620.2|1621.2|1620|1
1654681860000|2022-06-08 09:51:00|1621.3|1620.1|1621.3|1620.1|1621.4|1620.2|1621.2|1620|8
1654681870000|2022-06-08 09:51:10|1620.9|1619.7|1620.8|1619.6|1620.9|1619.7|1620.8|1619.6|7
1654681890000|2022-06-08 09:51:30|1620.7|1619.5|1620.4|1619.2|1620.7|1619.5|1620.4|1619.2|2
1654681900000|2022-06-08 09:51:40|1620.3|1619.1|1620.5|1619.3|1620.5|1619.3|1620.3|1619.1|5
1654681910000|2022-06-08 09:51:50|1620.4|1619.2|1620.2|1619|1620.6|1619.4|1620.2|1619|2
1654681920000|2022-06-08 09:52:00|1620.3|1619.1|1620.3|1619.1|1620.3|1619.1|1620.3|1619.1|0
1654681940000|2022-06-08 09:52:20|1620.4|1619.2|1620.4|1619.2|1620.4|1619.2|1620.3|1619.1|6
1654681950000|2022-06-08 09:52:30|1620.5|1619.3|1620.5|1619.3|1620.5|1619.3|1620.4|1619.2|0
1654681960000|2022-06-08 09:52:40|1620.3|1619.1|1620.7|1619.5|1620.7|1619.5|1620.3|1619.1|10
1654681970000|2022-06-08 09:52:50|1620.8|1619.6|1620.5|1619.3|1620.8|1619.6|1620.5|1619.3|8
1654681980000|2022-06-08 09:53:00|1620.4|1619.2|1620.5|1619.3|1620.6|1619.4|1620.4|1619.2|18
1654681990000|2022-06-08 09:53:10|1620.4|1619.2|1620.3|1619.1|1620.5|1619.3|1620.3|1619.1|1
1654682000000|2022-06-08 09:53:20|1620.5|1619.3|1620.5|1619.3|1620.6|1619.4|1620.5|1619.3|4
1654682010000|2022-06-08 09:53:30|1620.2|1619|1619.9|1618.7|1620.2|1619|1619.9|1618.7|31
1654682020000|2022-06-08 09:53:40|1619.8|1618.6|1619.7|1618.5|1619.8|1618.6|1619.6|1618.4|27
1654682030000|2022-06-08 09:53:50|1619.8|1618.6|1620.5|1619.3|1620.5|1619.3|1619.8|1618.6|11
1654682040000|2022-06-08 09:54:00|1620.6|1619.4|1620.5|1619.3|1620.6|1619.4|1620.5|1619.3|2
1654682050000|2022-06-08 09:54:10|1620.4|1619.2|1620.3|1619.1|1620.5|1619.3|1620.3|1619.1|0
1654682060000|2022-06-08 09:54:20|||||||||1
1654682080000|2022-06-08 09:54:40|1620.2|1619|1620.2|1619|1620.2|1619|1620.2|1619|0
1654682090000|2022-06-08 09:54:50|1620.3|1619.1|1620.8|1619.6|1620.8|1619.6|1620.3|1619.1|3
1654682100000|2022-06-08 09:55:00|1620.4|1619.2|1620.5|1619.3|1620.5|1619.3|1620.4|1619.2|0
1654682110000|2022-06-08 09:55:10|1620.6|1619.4|1620.5|1619.3|1620.6|1619.4|1620.5|1619.3|0
1654682120000|2022-06-08 09:55:20|||||||||1
1654682130000|2022-06-08 09:55:30|1620.8|1619.6|1621.1|1619.9|1621.1|1619.9|1620.7|1619.5|20
1654682140000|2022-06-08 09:55:40|1621|1619.8|1621.2|1620|1621.2|1620|1620.9|1619.7|21
1654682160000|2022-06-08 09:56:00|1621.3|1620.1|1621.2|1620|1621.3|1620.1|1621.2|1620|10
1654682170000|2022-06-08 09:56:10|1621.3|1620.1|1621|1619.8|1621.3|1620.1|1620.9|1619.7|39
1654682180000|2022-06-08 09:56:20|1621.1|1619.9|1620.7|1619.5|1621.2|1620|1620.7|1619.5|26
1654682190000|2022-06-08 09:56:30|1620.9|1619.7|1621|1619.8|1621|1619.8|1620.9|1619.7|6
1654682210000|2022-06-08 09:56:50|1620.9|1619.7|1620.9|1619.7|1620.9|1619.7|1620.8|1619.6|1
1654682220000|2022-06-08 09:57:00|1621|1619.8|1621|1619.8|1621.1|1619.9|1621|1619.8|0
1654682230000|2022-06-08 09:57:10|1621.1|1619.9|1621|1619.8|1621.4|1620.2|1621|1619.8|35
1654682240000|2022-06-08 09:57:20|1620.9|1619.7|1621|1619.8|1621.2|1620|1620.9|1619.7|31
1654682250000|2022-06-08 09:57:30|1621.1|1619.9|1621|1619.8|1621.4|1620.2|1621|1619.8|7
1654682260000|2022-06-08 09:57:40|||||||||3
1654682270000|2022-06-08 09:57:50|1621.3|1620.1|1621.3|1620.1|1621.3|1620.1|1621.3|1620.1|4
1654682280000|2022-06-08 09:58:00|1621.2|1620|1621.2|1620|1621.3|1620.1|1621.1|1619.9|5
1654682290000|2022-06-08 09:58:10|1621.3|1620.1|1621.3|1620.1|1621.3|1620.1|1621.3|1620.1|0
1654682300000|2022-06-08 09:58:20|1621|1619.8|1621.3|1620.1|1621.3|1620.1|1621|1619.8|0
1654682320000|2022-06-08 09:58:40|1621.2|1620|1621|1619.8|1621.2|1620|1621|1619.8|0
1654682330000|2022-06-08 09:58:50|1620.9|1619.7|1621|1619.8|1621|1619.8|1620.9|1619.7|1
1654682340000|2022-06-08 09:59:00|1620.8|1619.6|1620.8|1619.6|1620.8|1619.6|1620.8|1619.6|15
1654682350000|2022-06-08 09:59:10|1620.9|1619.7|1620.3|1619.1|1621|1619.8|1620.3|1619.1|18
1654682360000|2022-06-08 09:59:20|1620.1|1618.9|1620.1|1618.9|1620.2|1619|1620.1|1618.9|2
1654682370000|2022-06-08 09:59:30|1620.2|1619|1619.8|1618.6|1620.2|1619|1619.7|1618.5|8
1654682380000|2022-06-08 09:59:40|1619.7|1618.5|1620|1618.8|1620|1618.8|1619.7|1618.5|3
1654682390000|2022-06-08 09:59:50|1619.9|1618.7|1619.6|1618.4|1619.9|1618.7|1619.5|1618.3|3
1654682400000|2022-06-08 10:00:00|1619.5|1618.3|1619.8|1618.6|1620|1618.8|1619.5|1618.3|2
1654682410000|2022-06-08 10:00:10|1620.1|1618.9|1619.7|1618.5|1620.1|1618.9|1619.7|1618.5|5
1654682420000|2022-06-08 10:00:20|1620|1618.8|1620|1618.8|1620|1618.8|1620|1618.8|2
1654682440000|2022-06-08 10:00:40|1619.8|1618.6|1619.8|1618.6|1619.8|1618.6|1619.8|1618.6|1
1654682450000|2022-06-08 10:00:50|1619.9|1618.7|1620|1618.8|1620.1|1618.9|1619.9|1618.7|3
1654682460000|2022-06-08 10:01:00|1620.1|1618.9|1620.1|1618.9|1620.1|1618.9|1620.1|1618.9|0
1654682470000|2022-06-08 10:01:10|1620.2|1619|1620.4|1619.2|1620.4|1619.2|1620.2|1619|5
1654682480000|2022-06-08 10:01:20|||||||||1
1654682490000|2022-06-08 10:01:30|||||||||1
1654682510000|2022-06-08 10:01:50|1620.7|1619.5|1620.8|1619.6|1620.8|1619.6|1620.7|1619.5|3
1654682520000|2022-06-08 10:02:00|1620.6|1619.4|1621.1|1619.9|1621.1|1619.9|1620.6|1619.4|1
1654682530000|2022-06-08 10:02:10|1621.2|1620|1621.2|1620|1621.2|1620|1621.1|1619.9|1
1654682540000|2022-06-08 10:02:20|1621.1|1619.9|1621.1|1619.9|1621.1|1619.9|1621.1|1619.9|1
1654682550000|2022-06-08 10:02:30|1620.9|1619.7|1620.9|1619.7|1621.1|1619.9|1620.9|1619.7|1
1654682560000|2022-06-08 10:02:40|1621.1|1619.9|1621|1619.8|1621.1|1619.9|1620.9|1619.7|5
1654682570000|2022-06-08 10:02:50|1620.9|1619.7|1620.9|1619.7|1620.9|1619.7|1620.8|1619.6|5
1654682590000|2022-06-08 10:03:10|1620.8|1619.6|1620.9|1619.7|1620.9|1619.7|1620.8|1619.6|1
1654682600000|2022-06-08 10:03:20|1620.8|1619.6|1620.9|1619.7|1620.9|1619.7|1620.8|1619.6|1
1654682620000|2022-06-08 10:03:40|1620.8|1619.6|1620.7|1619.5|1620.8|1619.6|1620.7|1619.5|4
1654682630000|2022-06-08 10:03:50|1620.6|1619.4|1620.7|1619.5|1620.7|1619.5|1620.6|1619.4|0
1654682640000|2022-06-08 10:04:00|1620.6|1619.4|1620.8|1619.6|1620.8|1619.6|1620.6|1619.4|1
1654682650000|2022-06-08 10:04:10|1620.7|1619.5|1620.8|1619.6|1620.8|1619.6|1620.7|1619.5|1
1654682680000|2022-06-08 10:04:40|1620.7|1619.5|1620.6|1619.4|1620.8|1619.6|1620.6|1619.4|0
1654682690000|2022-06-08 10:04:50|1620.5|1619.3|1620.5|1619.3|1620.6|1619.4|1620.4|1619.2|0
1654682700000|2022-06-08 10:05:00|1620.6|1619.4|1620.6|1619.4|1620.6|1619.4|1620.6|1619.4|0
1654682710000|2022-06-08 10:05:10|1620.5|1619.3|1620.5|1619.3|1620.5|1619.3|1620.5|1619.3|1
1654682740000|2022-06-08 10:05:40|1620.3|1619.1|1620|1618.8|1620.3|1619.1|1619.9|1618.7|10
1654682750000|2022-06-08 10:05:50|1619.9|1618.7|1620|1618.8|1620|1618.8|1619.8|1618.6|1
1654682760000|2022-06-08 10:06:00|1620.2|1619|1620.1|1618.9|1620.2|1619|1620.1|1618.9|4
1654682770000|2022-06-08 10:06:10|1619.7|1618.5|1619.7|1618.5|1619.7|1618.5|1619.7|1618.5|2
1654682780000|2022-06-08 10:06:20|1619.8|1618.6|1619.7|1618.5|1619.8|1618.6|1619.7|1618.5|1
1654682790000|2022-06-08 10:06:30|1619.8|1618.6|1619.7|1618.5|1619.9|1618.7|1619.7|1618.5|0
1654682800000|2022-06-08 10:06:40|1619.9|1618.7|1619.7|1618.5|1619.9|1618.7|1619.7|1618.5|0
1654682810000|2022-06-08 10:06:50|1620.2|1619|1620.2|1619|1620.2|1619|1620.2|1619|10
1654682820000|2022-06-08 10:07:00|1620.1|1618.9|1620.2|1619|1620.2|1619|1620.1|1618.9|68
1654682840000|2022-06-08 10:07:20|1620.1|1618.9|1620.5|1619.3|1620.5|1619.3|1620|1618.8|14
1654682850000|2022-06-08 10:07:30|||||||||1
1654682860000|2022-06-08 10:07:40|1620.6|1619.4|1621|1619.8|1621.1|1619.9|1620.6|1619.4|10
1654682870000|2022-06-08 10:07:50|1620.9|1619.7|1620.9|1619.7|1620.9|1619.7|1620.9|1619.7|1
1654682880000|2022-06-08 10:08:00|1621|1619.8|1621|1619.8|1621|1619.8|1621|1619.8|1
1654682890000|2022-06-08 10:08:10|1620.9|1619.7|1620.5|1619.3|1620.9|1619.7|1620.5|1619.3|8
1654682910000|2022-06-08 10:08:30|1620.6|1619.4|1620.5|1619.3|1620.6|1619.4|1620.5|1619.3|2
1654682920000|2022-06-08 10:08:40|1620.6|1619.4|1621|1619.8|1621|1619.8|1620.6|1619.4|20
1654682930000|2022-06-08 10:08:50|1620.9|1619.7|1620.7|1619.5|1621|1619.8|1620.7|1619.5|16
1654682940000|2022-06-08 10:09:00|1620.8|1619.6|1621.1|1619.9|1621.1|1619.9|1620.8|1619.6|5
1654682950000|2022-06-08 10:09:10|1621|1619.8|1621|1619.8|1621|1619.8|1621|1619.8|0
1654682960000|2022-06-08 10:09:20|1620.9|1619.7|1621|1619.8|1621|1619.8|1620.9|1619.7|1
1654682970000|2022-06-08 10:09:30|1620.9|1619.7|1620.7|1619.5|1620.9|1619.7|1620.7|1619.5|1
1654682980000|2022-06-08 10:09:40|1620.8|1619.6|1621|1619.8|1621|1619.8|1620.8|1619.6|1
1654682990000|2022-06-08 10:09:50|||||||||1
1654683000000|2022-06-08 10:10:00|1621.1|1619.9|1621.1|1619.9|1621.1|1619.9|1621.1|1619.9|1
1654683010000|2022-06-08 10:10:10|1620.8|1619.6|1621|1619.8|1621|1619.8|1620.8|1619.6|2
1654683020000|2022-06-08 10:10:20|1621.2|1620|1622.4|1621.2|1622.4|1621.2|1621.2|1620|68
1654683030000|2022-06-08 10:10:30|1622.3|1621.1|1622.3|1621.1|1622.3|1621.1|1622.1|1620.9|46
1654683040000|2022-06-08 10:10:40|1622.1|1620.9|1622.1|1620.9|1622.1|1620.9|1622.1|1620.9|6
1654683050000|2022-06-08 10:10:50|1622|1620.8|1622.6|1621.4|1622.6|1621.4|1622|1620.8|14
1654683060000|2022-06-08 10:11:00|1622.5|1621.3|1622.5|1621.3|1622.5|1621.3|1622.5|1621.3|7
1654683070000|2022-06-08 10:11:10|1622.8|1621.6|1624.2|1623|1624.3|1623.1|1622.8|1621.6|46
1654683080000|2022-06-08 10:11:20|1624.3|1623.1|1624.6|1623.4|1624.6|1623.4|1624.2|1623|32
1654683090000|2022-06-08 10:11:30|1624.5|1623.3|1623.7|1622.5|1624.5|1623.3|1623.7|1622.5|28
1654683100000|2022-06-08 10:11:40|1623.4|1622.2|1623.8|1622.6|1623.9|1622.7|1623.4|1622.2|16
1654683110000|2022-06-08 10:11:50|1623.9|1622.7|1623.7|1622.5|1623.9|1622.7|1623.6|1622.4|35
1654683120000|2022-06-08 10:12:00|1623.6|1622.4|1623.7|1622.5|1623.7|1622.5|1623.6|1622.4|34
1654683130000|2022-06-08 10:12:10|1623.6|1622.4|1623.7|1622.5|1623.7|1622.5|1623.6|1622.4|2
1654683140000|2022-06-08 10:12:20|1623.6|1622.4|1623.8|1622.6|1623.9|1622.7|1623.6|1622.4|25
1654683150000|2022-06-08 10:12:30|1623.7|1622.5|1624|1622.8|1624|1622.8|1623.6|1622.4|48
1654683160000|2022-06-08 10:12:40|1623.9|1622.7|1624.2|1623|1624.2|1623|1623.9|1622.7|25
1654683170000|2022-06-08 10:12:50|1624.1|1622.9|1623.8|1622.6|1624.1|1622.9|1623.8|1622.6|22
1654683190000|2022-06-08 10:13:10|1623.9|1622.7|1623.9|1622.7|1623.9|1622.7|1623.9|1622.7|2
1654683200000|2022-06-08 10:13:20|1623.8|1622.6|1623.8|1622.6|1623.9|1622.7|1623.8|1622.6|0
1654683210000|2022-06-08 10:13:30|1623.7|1622.5|1623.7|1622.5|1623.7|1622.5|1623.7|1622.5|2
1654683220000|2022-06-08 10:13:40|1624.3|1623.1|1624.1|1622.9|1624.3|1623.1|1624.1|1622.9|4
1654683230000|2022-06-08 10:13:50|1624.2|1623|1624.2|1623|1624.2|1623|1624.1|1622.9|8
1654683240000|2022-06-08 10:14:00|1624.4|1623.2|1624.4|1623.2|1624.5|1623.3|1624.4|1623.2|25
1654683250000|2022-06-08 10:14:10|1624.5|1623.3|1624.1|1622.9|1624.5|1623.3|1624.1|1622.9|8
1654683260000|2022-06-08 10:14:20|1624|1622.8|1624.1|1622.9|1624.1|1622.9|1624|1622.8|2
1654683270000|2022-06-08 10:14:30|1624.2|1623|1624.2|1623|1624.2|1623|1624.2|1623|0
1654683290000|2022-06-08 10:14:50|||||||||2
1654683300000|2022-06-08 10:15:00|1624.1|1622.9|1624.1|1622.9|1624.1|1622.9|1624|1622.8|1
1654683310000|2022-06-08 10:15:10|1623.9|1622.7|1623.8|1622.6|1624|1622.8|1623.8|1622.6|6
1654683320000|2022-06-08 10:15:20|1623.7|1622.5|1623.6|1622.4|1623.7|1622.5|1623.5|1622.3|28
1654683330000|2022-06-08 10:15:30|1623.8|1622.6|1623.8|1622.6|1623.8|1622.6|1623.8|1622.6|6
1654683360000|2022-06-08 10:16:00|1623.9|1622.7|1623.8|1622.6|1624|1622.8|1623.8|1622.6|3
1654683370000|2022-06-08 10:16:10|1624|1622.8|1624|1622.8|1624|1622.8|1624|1622.8|0
1654683410000|2022-06-08 10:16:50|1624.1|1622.9|1624.1|1622.9|1624.1|1622.9|1624.1|1622.9|2
1654683430000|2022-06-08 10:17:10|||||||||3
1654683440000|2022-06-08 10:17:20|1624.2|1623|1624.1|1622.9|1624.2|1623|1624.1|1622.9|0
1654683450000|2022-06-08 10:17:30|||||||||2
1654683460000|2022-06-08 10:17:40|1624|1622.8|1624.1|1622.9|1624.1|1622.9|1624|1622.8|0
1654683470000|2022-06-08 10:17:50|1624|1622.8|1624.1|1622.9|1624.1|1622.9|1624|1622.8|0
1654683480000|2022-06-08 10:18:00|1624|1622.8|1624|1622.8|1624.1|1622.9|1624|1622.8|1
1654683490000|2022-06-08 10:18:10|1624.1|1622.9|1624|1622.8|1624.1|1622.9|1624|1622.8|0
1654683500000|2022-06-08 10:18:20|1624.1|1622.9|1624|1622.8|1624.1|1622.9|1624|1622.8|0
1654683510000|2022-06-08 10:18:30|1623.7|1622.5|1623.7|1622.5|1623.7|1622.5|1623.7|1622.5|11
1654683520000|2022-06-08 10:18:40|1623.6|1622.4|1623.8|1622.6|1623.8|1622.6|1623.6|1622.4|4
1654683530000|2022-06-08 10:18:50|1623.7|1622.5|1623.8|1622.6|1623.8|1622.6|1623.7|1622.5|2
1654683540000|2022-06-08 10:19:00|1623.9|1622.7|1623.8|1622.6|1623.9|1622.7|1623.8|1622.6|0
1654683560000|2022-06-08 10:19:20|1623.7|1622.5|1623.7|1622.5|1623.7|1622.5|1623.7|1622.5|3
1654683570000|2022-06-08 10:19:30|1623.6|1622.4|1623.5|1622.3|1623.6|1622.4|1623.5|1622.3|0
1654683590000|2022-06-08 10:19:50|1623.6|1622.4|1623.6|1622.4|1623.6|1622.4|1623.6|1622.4|2
1654683600000|2022-06-08 10:20:00|1623.7|1622.5|1623.8|1622.6|1623.8|1622.6|1623.6|1622.4|1
1654683610000|2022-06-08 10:20:10|1623.7|1622.5|1623.6|1622.4|1623.7|1622.5|1623.6|1622.4|0
1654683630000|2022-06-08 10:20:30|||||||||1
1654683640000|2022-06-08 10:20:40|1623.9|1622.7|1623.9|1622.7|1623.9|1622.7|1623.9|1622.7|1
1654683660000|2022-06-08 10:21:00|1623.6|1622.4|1623.6|1622.4|1623.6|1622.4|1623.6|1622.4|6
1654683670000|2022-06-08 10:21:10|1623.7|1622.5|1623.6|1622.4|1623.9|1622.7|1623.6|1622.4|5
1654683680000|2022-06-08 10:21:20|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|20
1654683700000|2022-06-08 10:21:40|1623|1621.8|1623|1621.8|1623|1621.8|1623|1621.8|2
1654683710000|2022-06-08 10:21:50|1622.9|1621.7|1622.9|1621.7|1623|1621.8|1622.9|1621.7|5
1654683720000|2022-06-08 10:22:00|1623|1621.8|1622.9|1621.7|1623|1621.8|1622.9|1621.7|0
1654683730000|2022-06-08 10:22:10|1622.7|1621.5|1622.8|1621.6|1622.8|1621.6|1622.7|1621.5|3
1654683740000|2022-06-08 10:22:20|1622.6|1621.4|1622.6|1621.4|1622.6|1621.4|1622.6|1621.4|5
1654683750000|2022-06-08 10:22:30|||||||||2
1654683760000|2022-06-08 10:22:40|1622.8|1621.6|1622.9|1621.7|1622.9|1621.7|1622.7|1621.5|34
1654683770000|2022-06-08 10:22:50|1622.7|1621.5|1622.6|1621.4|1622.7|1621.5|1622.6|1621.4|4
1654683780000|2022-06-08 10:23:00|1622.7|1621.5|1622.5|1621.3|1622.7|1621.5|1622.4|1621.2|10
1654683790000|2022-06-08 10:23:10|1622.3|1621.1|1622.4|1621.2|1622.6|1621.4|1622.3|1621.1|26
1654683800000|2022-06-08 10:23:20|1622.6|1621.4|1622.3|1621.1|1622.6|1621.4|1622.2|1621|18
1654683810000|2022-06-08 10:23:30|1622.4|1621.2|1622.3|1621.1|1622.4|1621.2|1622.3|1621.1|0
1654683820000|2022-06-08 10:23:40|1622.2|1621|1622|1620.8|1622.3|1621.1|1622|1620.8|0
1654683830000|2022-06-08 10:23:50|1621.9|1620.7|1622.1|1620.9|1622.1|1620.9|1621.9|1620.7|16
1654683840000|2022-06-08 10:24:00|1621.9|1620.7|1621.9|1620.7|1622|1620.8|1621.9|1620.7|2
1654683850000|2022-06-08 10:24:10|1621.5|1620.3|1622.2|1621|1622.2|1621|1621.5|1620.3|37
1654683860000|2022-06-08 10:24:20|1622.1|1620.9|1622.2|1621|1622.3|1621.1|1622.1|1620.9|28
1654683870000|2022-06-08 10:24:30|1622.3|1621.1|1622.2|1621|1622.3|1621.1|1622.2|1621|20
1654683880000|2022-06-08 10:24:40|1622.3|1621.1|1622.1|1620.9|1622.4|1621.2|1622|1620.8|5
1654683890000|2022-06-08 10:24:50|1622|1620.8|1621.7|1620.5|1622|1620.8|1621.6|1620.4|0
1654683900000|2022-06-08 10:25:00|1621.6|1620.4|1621.4|1620.2|1621.6|1620.4|1621.3|1620.1|17
1654683910000|2022-06-08 10:25:10|1621.5|1620.3|1622.1|1620.9|1622.1|1620.9|1621.4|1620.2|25
1654683920000|2022-06-08 10:25:20|1621.9|1620.7|1621.6|1620.4|1621.9|1620.7|1621.6|1620.4|7
1654683930000|2022-06-08 10:25:30|1621.5|1620.3|1621.6|1620.4|1621.6|1620.4|1621.5|1620.3|17
1654683940000|2022-06-08 10:25:40|1621.8|1620.6|1621.8|1620.6|1622|1620.8|1621.7|1620.5|29
1654683950000|2022-06-08 10:25:50|1621.7|1620.5|1621.5|1620.3|1621.7|1620.5|1621.5|1620.3|1
1654683960000|2022-06-08 10:26:00|1621.6|1620.4|1621.3|1620.1|1621.6|1620.4|1621.1|1619.9|61
1654683970000|2022-06-08 10:26:10|1621.2|1620|1621.1|1619.9|1621.3|1620.1|1621.1|1619.9|2
1654683980000|2022-06-08 10:26:20|1621.2|1620|1621.4|1620.2|1621.4|1620.2|1621.2|1620|1
1654683990000|2022-06-08 10:26:30|1621.6|1620.4|1621.6|1620.4|1621.6|1620.4|1621.6|1620.4|3
1654684000000|2022-06-08 10:26:40|1621.3|1620.1|1621.4|1620.2|1621.4|1620.2|1621.3|1620.1|7
1654684010000|2022-06-08 10:26:50|1621.5|1620.3|1621.1|1619.9|1621.5|1620.3|1621.1|1619.9|1
1654684020000|2022-06-08 10:27:00|1621.2|1620|1621.4|1620.2|1621.4|1620.2|1621.2|1620|24
1654684030000|2022-06-08 10:27:10|1621.5|1620.3|1621.6|1620.4|1621.6|1620.4|1621.5|1620.3|10
1654684040000|2022-06-08 10:27:20|1621.5|1620.3|1621.4|1620.2|1621.5|1620.3|1621.3|1620.1|22
1654684050000|2022-06-08 10:27:30|1621.5|1620.3|1621.1|1619.9|1621.5|1620.3|1621.1|1619.9|31
1654684070000|2022-06-08 10:27:50|1620.9|1619.7|1621.4|1620.2|1621.4|1620.2|1620.9|1619.7|20
1654684080000|2022-06-08 10:28:00|1621.1|1619.9|1621.1|1619.9|1621.1|1619.9|1621.1|1619.9|3
1654684090000|2022-06-08 10:28:10|1621|1619.8|1620.9|1619.7|1621|1619.8|1620.9|1619.7|3
1654684100000|2022-06-08 10:28:20|1621.1|1619.9|1621.1|1619.9|1621.1|1619.9|1621|1619.8|4
1654684110000|2022-06-08 10:28:30|1621.5|1620.3|1621.7|1620.5|1621.7|1620.5|1621.5|1620.3|22
1654684120000|2022-06-08 10:28:40|1621.4|1620.2|1621.4|1620.2|1621.4|1620.2|1621.1|1619.9|8
1654684130000|2022-06-08 10:28:50|1621.6|1620.4|1621.1|1619.9|1621.6|1620.4|1621.1|1619.9|19
1654684140000|2022-06-08 10:29:00|1621|1619.8|1621|1619.8|1621|1619.8|1621|1619.8|1
1654684150000|2022-06-08 10:29:10|1621.1|1619.9|1621.1|1619.9|1621.4|1620.2|1621.1|1619.9|19
1654684160000|2022-06-08 10:29:20|||||||||30
1654684170000|2022-06-08 10:29:30|1621.2|1620|1621|1619.8|1621.3|1620.1|1621|1619.8|5
1654684180000|2022-06-08 10:29:40|1621.1|1619.9|1621.1|1619.9|1621.4|1620.2|1621.1|1619.9|3
1654684190000|2022-06-08 10:29:50|1620.9|1619.7|1620.9|1619.7|1620.9|1619.7|1620.9|1619.7|4
1654684200000|2022-06-08 10:30:00|1621|1619.8|1621|1619.8|1621.1|1619.9|1621|1619.8|6
1654684210000|2022-06-08 10:30:10|1621.1|1619.9|1621.3|1620.1|1621.3|1620.1|1621.1|1619.9|2
1654684220000|2022-06-08 10:30:20|1621.2|1620|1621.2|1620|1621.3|1620.1|1621.2|1620|1
1654684230000|2022-06-08 10:30:30|1621.1|1619.9|1621|1619.8|1621.1|1619.9|1621|1619.8|2
1654684240000|2022-06-08 10:30:40|1621.1|1619.9|1621.1|1619.9|1621.1|1619.9|1621.1|1619.9|0
1654684250000|2022-06-08 10:30:50|1621.2|1620|1621.3|1620.1|1621.3|1620.1|1621.1|1619.9|2
1654684260000|2022-06-08 10:31:00|1621.2|1620|1621.1|1619.9|1621.2|1620|1621.1|1619.9|0
1654684270000|2022-06-08 10:31:10|1621.2|1620|1621.1|1619.9|1621.4|1620.2|1621.1|1619.9|7
1654684280000|2022-06-08 10:31:20|1621.2|1620|1621.6|1620.4|1621.6|1620.4|1621.1|1619.9|49
1654684290000|2022-06-08 10:31:30|1621.8|1620.6|1621.3|1620.1|1621.8|1620.6|1621.3|1620.1|17
1654684300000|2022-06-08 10:31:40|1621.1|1619.9|1621.1|1619.9|1621.4|1620.2|1621.1|1619.9|29
1654684310000|2022-06-08 10:31:50|1621.3|1620.1|1621.5|1620.3|1621.6|1620.4|1621.3|1620.1|8
1654684320000|2022-06-08 10:32:00|1621.3|1620.1|1620.9|1619.7|1621.3|1620.1|1620.9|1619.7|55
1654684340000|2022-06-08 10:32:20|1621|1619.8|1621|1619.8|1621.1|1619.9|1621|1619.8|10
1654684350000|2022-06-08 10:32:30|1621.1|1619.9|1620.9|1619.7|1621.1|1619.9|1620.4|1619.2|18
1654684360000|2022-06-08 10:32:40|1620.8|1619.6|1620.8|1619.6|1620.8|1619.6|1620.8|1619.6|4
1654684380000|2022-06-08 10:33:00|1620.9|1619.7|1620.9|1619.7|1620.9|1619.7|1620.8|1619.6|38
1654684390000|2022-06-08 10:33:10|1621|1619.8|1620.6|1619.4|1621|1619.8|1620.6|1619.4|11
1654684410000|2022-06-08 10:33:30|1620.4|1619.2|1620.6|1619.4|1620.6|1619.4|1620.4|1619.2|21
1654684420000|2022-06-08 10:33:40|1620.7|1619.5|1620.7|1619.5|1620.7|1619.5|1620.7|1619.5|27
1654684430000|2022-06-08 10:33:50|1620.8|1619.6|1621|1619.8|1621|1619.8|1620.7|1619.5|9
1654684440000|2022-06-08 10:34:00|1620.7|1619.5|1620.9|1619.7|1620.9|1619.7|1620.7|1619.5|16
1654684450000|2022-06-08 10:34:10|1621|1619.8|1620.9|1619.7|1621|1619.8|1620.8|1619.6|18
1654684460000|2022-06-08 10:34:20|1621.1|1619.9|1621.1|1619.9|1621.1|1619.9|1620.9|1619.7|21
1654684470000|2022-06-08 10:34:30|1621|1619.8|1621.1|1619.9|1621.1|1619.9|1621|1619.8|0
1654684480000|2022-06-08 10:34:40|1621.3|1620.1|1621.1|1619.9|1621.3|1620.1|1621.1|1619.9|1
1654684490000|2022-06-08 10:34:50|1621.2|1620|1621.1|1619.9|1621.2|1620|1621.1|1619.9|24
1654684500000|2022-06-08 10:35:00|1621.3|1620.1|1621.2|1620|1621.3|1620.1|1621.2|1620|12
1654684510000|2022-06-08 10:35:10|1621.3|1620.1|1621.2|1620|1621.3|1620.1|1621.1|1619.9|2
1654684520000|2022-06-08 10:35:20|1621.3|1620.1|1621.1|1619.9|1621.3|1620.1|1621.1|1619.9|4
1654684530000|2022-06-08 10:35:30|1620.8|1619.6|1620.5|1619.3|1620.8|1619.6|1620.5|1619.3|27
1654684540000|2022-06-08 10:35:40|1620.3|1619.1|1620.3|1619.1|1620.3|1619.1|1620.3|1619.1|19
1654684550000|2022-06-08 10:35:50|||||||||4
1654684560000|2022-06-08 10:36:00|1620.4|1619.2|1620.4|1619.2|1620.4|1619.2|1620.4|1619.2|1
1654684570000|2022-06-08 10:36:10|1620.3|1619.1|1619.7|1618.5|1620.3|1619.1|1619.7|1618.5|12
1654684590000|2022-06-08 10:36:30|1619.8|1618.6|1619.8|1618.6|1619.8|1618.6|1619.8|1618.6|5
1654684610000|2022-06-08 10:36:50|1619.7|1618.5|1618.6|1617.4|1619.7|1618.5|1618.5|1617.3|29
1654684620000|2022-06-08 10:37:00|1618.8|1617.6|1618.8|1617.6|1618.8|1617.6|1618.8|1617.6|1
1654684630000|2022-06-08 10:37:10|1619.3|1618.1|1619.5|1618.3|1619.5|1618.3|1619.2|1618|23
1654684640000|2022-06-08 10:37:20|1619.7|1618.5|1619.7|1618.5|1619.7|1618.5|1619.7|1618.5|45
1654684650000|2022-06-08 10:37:30|1619.6|1618.4|1619.4|1618.2|1619.6|1618.4|1619.4|1618.2|6
1654684670000|2022-06-08 10:37:50|1619.5|1618.3|1619.5|1618.3|1619.5|1618.3|1619.5|1618.3|1
1654684680000|2022-06-08 10:38:00|1619.7|1618.5|1619.7|1618.5|1619.7|1618.5|1619.7|1618.5|2
1654684690000|2022-06-08 10:38:10|1619.8|1618.6|1619.7|1618.5|1619.8|1618.6|1619.7|1618.5|3
1654684710000|2022-06-08 10:38:30|1619.5|1618.3|1619.7|1618.5|1619.7|1618.5|1619.5|1618.3|25
1654684720000|2022-06-08 10:38:40|1620|1618.8|1620|1618.8|1620|1618.8|1620|1618.8|1
1654684730000|2022-06-08 10:38:50|1619.9|1618.7|1619.8|1618.6|1619.9|1618.7|1619.8|1618.6|4
1654684740000|2022-06-08 10:39:00|1620|1618.8|1619.7|1618.5|1620|1618.8|1619.7|1618.5|9
1654684750000|2022-06-08 10:39:10|1619.5|1618.3|1619.6|1618.4|1619.7|1618.5|1619.3|1618.1|64
1654684760000|2022-06-08 10:39:20|1619.7|1618.5|1619.9|1618.7|1619.9|1618.7|1619.7|1618.5|9
1654684770000|2022-06-08 10:39:30|1619.7|1618.5|1619.6|1618.4|1619.7|1618.5|1619.6|1618.4|9
1654684780000|2022-06-08 10:39:40|1619.4|1618.2|1619.6|1618.4|1619.6|1618.4|1619.4|1618.2|0
1654684790000|2022-06-08 10:39:50|1619.7|1618.5|1619.6|1618.4|1619.9|1618.7|1619.6|1618.4|8
1654684800000|2022-06-08 10:40:00|1619.5|1618.3|1619.6|1618.4|1619.6|1618.4|1619.5|1618.3|11
1654684810000|2022-06-08 10:40:10|1619.7|1618.5|1619.6|1618.4|1619.7|1618.5|1619.6|1618.4|2
1654684820000|2022-06-08 10:40:20|1619.8|1618.6|1619.6|1618.4|1619.8|1618.6|1619.6|1618.4|6
1654684830000|2022-06-08 10:40:30|1619.7|1618.5|1619.6|1618.4|1619.7|1618.5|1619.6|1618.4|41
1654684840000|2022-06-08 10:40:40|1619.5|1618.3|1619.3|1618.1|1619.5|1618.3|1619.3|1618.1|2
1654684860000|2022-06-08 10:41:00|||||||||7
1654684870000|2022-06-08 10:41:10|1619.2|1618|1619.2|1618|1619.3|1618.1|1619.2|1618|5
1654684880000|2022-06-08 10:41:20|1619|1617.8|1619|1617.8|1619|1617.8|1619|1617.8|10
1654684890000|2022-06-08 10:41:30|1618.7|1617.5|1618.9|1617.7|1618.9|1617.7|1618.7|1617.5|9
1654684900000|2022-06-08 10:41:40|||||||||14
1654684910000|2022-06-08 10:41:50|1619.1|1617.9|1619.1|1617.9|1619.3|1618.1|1619.1|1617.9|27
1654684920000|2022-06-08 10:42:00|1619|1617.8|1619|1617.8|1619|1617.8|1619|1617.8|3
1654684930000|2022-06-08 10:42:10|||||||||2
1654684940000|2022-06-08 10:42:20|||||||||1
1654684950000|2022-06-08 10:42:30|1619.2|1618|1619|1617.8|1619.2|1618|1619|1617.8|3
1654684960000|2022-06-08 10:42:40|1618.9|1617.7|1619.2|1618|1619.2|1618|1618.9|1617.7|1
1654684970000|2022-06-08 10:42:50|1619.3|1618.1|1619.1|1617.9|1619.3|1618.1|1619.1|1617.9|3
1654684980000|2022-06-08 10:43:00|1619.3|1618.1|1619.2|1618|1619.3|1618.1|1619.2|1618|3
1654684990000|2022-06-08 10:43:10|1619.1|1617.9|1619|1617.8|1619.1|1617.9|1619|1617.8|2
1654685000000|2022-06-08 10:43:20|1619.1|1617.9|1619.1|1617.9|1619.1|1617.9|1619.1|1617.9|0
1654685010000|2022-06-08 10:43:30|1619|1617.8|1619|1617.8|1619|1617.8|1619|1617.8|0
1654685020000|2022-06-08 10:43:40|1619.1|1617.9|1619.1|1617.9|1619.1|1617.9|1619.1|1617.9|0
1654685030000|2022-06-08 10:43:50|1619.3|1618.1|1619.3|1618.1|1619.3|1618.1|1619.1|1617.9|8
1654685040000|2022-06-08 10:44:00|1619.1|1617.9|1619.5|1618.3|1619.5|1618.3|1619.1|1617.9|1
1654685050000|2022-06-08 10:44:10|1619.4|1618.2|1619.1|1617.9|1619.4|1618.2|1619.1|1617.9|2
1654685060000|2022-06-08 10:44:20|1619.2|1618|1619.2|1618|1619.2|1618|1619.2|1618|5
1654685070000|2022-06-08 10:44:30|1619.3|1618.1|1619.3|1618.1|1619.3|1618.1|1619.3|1618.1|0
1654685080000|2022-06-08 10:44:40|||||||||1
1654685090000|2022-06-08 10:44:50|1619.1|1617.9|1618.9|1617.7|1619.1|1617.9|1618.9|1617.7|8
1654685100000|2022-06-08 10:45:00|1618.8|1617.6|1618.8|1617.6|1618.8|1617.6|1618.8|1617.6|9
1654685120000|2022-06-08 10:45:20|1618.7|1617.5|1618.7|1617.5|1618.7|1617.5|1618.7|1617.5|1
1654685130000|2022-06-08 10:45:30|1618.8|1617.6|1618.8|1617.6|1618.8|1617.6|1618.8|1617.6|0
1654685140000|2022-06-08 10:45:40|1618.7|1617.5|1618.7|1617.5|1618.7|1617.5|1618.6|1617.4|1
1654685150000|2022-06-08 10:45:50|1618.8|1617.6|1618.6|1617.4|1618.8|1617.6|1618.6|1617.4|1
1654685160000|2022-06-08 10:46:00|1618.4|1617.2|1617.8|1616.6|1618.5|1617.3|1617.8|1616.6|12
1654685170000|2022-06-08 10:46:10|1618|1616.8|1618.2|1617|1618.2|1617|1618|1616.8|6
1654685180000|2022-06-08 10:46:20|1618.3|1617.1|1618.2|1617|1618.3|1617.1|1618.1|1616.9|3
1654685190000|2022-06-08 10:46:30|1618.3|1617.1|1618.5|1617.3|1618.7|1617.5|1618.3|1617.1|14
1654685200000|2022-06-08 10:46:40|1618.4|1617.2|1618.6|1617.4|1618.6|1617.4|1618.4|1617.2|0
1654685210000|2022-06-08 10:46:50|1618.7|1617.5|1618.6|1617.4|1618.8|1617.6|1618.6|1617.4|6
1654685220000|2022-06-08 10:47:00|1618.5|1617.3|1618.7|1617.5|1618.7|1617.5|1618.5|1617.3|7
1654685230000|2022-06-08 10:47:10|1618.8|1617.6|1618.7|1617.5|1618.8|1617.6|1618.6|1617.4|0
1654685240000|2022-06-08 10:47:20|1618.6|1617.4|1618.8|1617.6|1618.8|1617.6|1618.6|1617.4|1
1654685250000|2022-06-08 10:47:30|||||||||1
1654685260000|2022-06-08 10:47:40|||||||||1
1654685270000|2022-06-08 10:47:50|1618.7|1617.5|1618.5|1617.3|1618.7|1617.5|1618.5|1617.3|1
1654685280000|2022-06-08 10:48:00|1618.6|1617.4|1618.6|1617.4|1618.6|1617.4|1618.5|1617.3|6
1654685290000|2022-06-08 10:48:10|1618.5|1617.3|1618.4|1617.2|1618.5|1617.3|1618.4|1617.2|1
1654685310000|2022-06-08 10:48:30|1618.5|1617.3|1618.6|1617.4|1618.6|1617.4|1618.5|1617.3|0
1654685320000|2022-06-08 10:48:40|1618.5|1617.3|1618.5|1617.3|1618.5|1617.3|1618.5|1617.3|0
1654685340000|2022-06-08 10:49:00|1618.6|1617.4|1618.6|1617.4|1618.6|1617.4|1618.5|1617.3|1
1654685350000|2022-06-08 10:49:10|1618.8|1617.6|1618.6|1617.4|1618.8|1617.6|1618.6|1617.4|9
1654685370000|2022-06-08 10:49:30|1618.1|1616.9|1618.1|1616.9|1618.1|1616.9|1618.1|1616.9|11
1654685380000|2022-06-08 10:49:40|||||||||1
1654685390000|2022-06-08 10:49:50|1618|1616.8|1618.3|1617.1|1618.6|1617.4|1618|1616.8|70
1654685400000|2022-06-08 10:50:00|||||||||1
1654685420000|2022-06-08 10:50:20|1618.2|1617|1618.3|1617.1|1618.3|1617.1|1618.2|1617|0
1654685450000|2022-06-08 10:50:50|1618.6|1617.4|1618.6|1617.4|1618.6|1617.4|1618.6|1617.4|4
1654685460000|2022-06-08 10:51:00|1618.7|1617.5|1618.6|1617.4|1618.8|1617.6|1618.6|1617.4|9
1654685470000|2022-06-08 10:51:10|1618.7|1617.5|1618.6|1617.4|1618.8|1617.6|1618.6|1617.4|1
1654685480000|2022-06-08 10:51:20|||||||||1
1654685490000|2022-06-08 10:51:30|1618.5|1617.3|1618.6|1617.4|1618.6|1617.4|1618.5|1617.3|0
1654685510000|2022-06-08 10:51:50|1618.7|1617.5|1618.7|1617.5|1618.7|1617.5|1618.7|1617.5|1
1654685520000|2022-06-08 10:52:00|1618.8|1617.6|1619.1|1617.9|1619.1|1617.9|1618.8|1617.6|3
1654685530000|2022-06-08 10:52:10|||||||||2
1654685540000|2022-06-08 10:52:20|1618.9|1617.7|1618.6|1617.4|1618.9|1617.7|1618.6|1617.4|5
1654685560000|2022-06-08 10:52:40|1618.8|1617.6|1619|1617.8|1619|1617.8|1618.8|1617.6|1
1654685570000|2022-06-08 10:52:50|1618.9|1617.7|1618.9|1617.7|1618.9|1617.7|1618.9|1617.7|0
1654685580000|2022-06-08 10:53:00|1619.1|1617.9|1619.1|1617.9|1619.2|1618|1619.1|1617.9|2
1654685590000|2022-06-08 10:53:10|1619|1617.8|1619|1617.8|1619|1617.8|1619|1617.8|2
1654685600000|2022-06-08 10:53:20|1618.9|1617.7|1619.2|1618|1619.2|1618|1618.9|1617.7|3
1654685610000|2022-06-08 10:53:30|1619.1|1617.9|1619.1|1617.9|1619.1|1617.9|1619.1|1617.9|1
1654685620000|2022-06-08 10:53:40|1619.5|1618.3|1619.3|1618.1|1619.5|1618.3|1619.3|1618.1|1
1654685630000|2022-06-08 10:53:50|1619.4|1618.2|1619.5|1618.3|1619.6|1618.4|1619.4|1618.2|0
1654685650000|2022-06-08 10:54:10|1619.7|1618.5|1619.5|1618.3|1619.7|1618.5|1619.5|1618.3|3
1654685660000|2022-06-08 10:54:20|1619.6|1618.4|1619.6|1618.4|1619.6|1618.4|1619.5|1618.3|0
1654685670000|2022-06-08 10:54:30|1619.5|1618.3|1619.6|1618.4|1619.7|1618.5|1619.5|1618.3|0
1654685680000|2022-06-08 10:54:40|1619.7|1618.5|1619.7|1618.5|1619.7|1618.5|1619.7|1618.5|1
1654685690000|2022-06-08 10:54:50|1619.8|1618.6|1619.8|1618.6|1619.8|1618.6|1619.8|1618.6|0
1654685700000|2022-06-08 10:55:00|1619.7|1618.5|1619.8|1618.6|1619.8|1618.6|1619.7|1618.5|0
1654685710000|2022-06-08 10:55:10|1619.9|1618.7|1620.2|1619|1620.5|1619.3|1619.9|1618.7|14
1654685730000|2022-06-08 10:55:30|1620.4|1619.2|1620.4|1619.2|1620.4|1619.2|1620.4|1619.2|3
1654685740000|2022-06-08 10:55:40|1620.5|1619.3|1620.7|1619.5|1620.7|1619.5|1620.5|1619.3|4
1654685750000|2022-06-08 10:55:50|1620.9|1619.7|1620.8|1619.6|1620.9|1619.7|1620.8|1619.6|0
1654685760000|2022-06-08 10:56:00|1620.7|1619.5|1620.5|1619.3|1620.8|1619.6|1620.4|1619.2|10
1654685770000|2022-06-08 10:56:10|1620.4|1619.2|1620|1618.8|1620.5|1619.3|1620|1618.8|24
1654685780000|2022-06-08 10:56:20|1620.1|1618.9|1620|1618.8|1620.1|1618.9|1620|1618.8|5
1654685790000|2022-06-08 10:56:30|1620.2|1619|1620.2|1619|1620.4|1619.2|1620.2|1619|9
1654685810000|2022-06-08 10:56:50|1619.7|1618.5|1619.5|1618.3|1619.7|1618.5|1619.5|1618.3|23
1654685820000|2022-06-08 10:57:00|1619.4|1618.2|1619.5|1618.3|1619.5|1618.3|1619.3|1618.1|5
1654685830000|2022-06-08 10:57:10|1619.6|1618.4|1619.3|1618.1|1619.6|1618.4|1619.2|1618|21
1654685840000|2022-06-08 10:57:20|1619.2|1618|1619.1|1617.9|1619.3|1618.1|1619.1|1617.9|2
1654685850000|2022-06-08 10:57:30|1619.2|1618|1619.4|1618.2|1619.5|1618.3|1619.2|1618|3
1654685860000|2022-06-08 10:57:40|1619.5|1618.3|1619.5|1618.3|1619.7|1618.5|1619.5|1618.3|0
1654685870000|2022-06-08 10:57:50|1619.6|1618.4|1619.6|1618.4|1619.6|1618.4|1619.6|1618.4|0
1654685880000|2022-06-08 10:58:00|1619.5|1618.3|1619.6|1618.4|1619.6|1618.4|1619.5|1618.3|2
1654685890000|2022-06-08 10:58:10|1619.7|1618.5|1619.7|1618.5|1619.7|1618.5|1619.5|1618.3|0
1654685900000|2022-06-08 10:58:20|1619.6|1618.4|1619.9|1618.7|1619.9|1618.7|1619.6|1618.4|11
1654685910000|2022-06-08 10:58:30|1620.1|1618.9|1620.3|1619.1|1620.3|1619.1|1620.1|1618.9|6
1654685920000|2022-06-08 10:58:40|1620.4|1619.2|1619.4|1618.2|1620.4|1619.2|1619.4|1618.2|7
1654685930000|2022-06-08 10:58:50|1619.3|1618.1|1619.5|1618.3|1619.5|1618.3|1619.3|1618.1|0
1654685940000|2022-06-08 10:59:00|1619.4|1618.2|1619.5|1618.3|1619.7|1618.5|1619.4|1618.2|1
1654685990000|2022-06-08 10:59:50|||||||||1
1654686000000|2022-06-08 11:00:00|1619.7|1618.5|1619.7|1618.5|1619.7|1618.5|1619.7|1618.5|2
1654686010000|2022-06-08 11:00:10|1619.6|1618.4|1619.6|1618.4|1619.6|1618.4|1619.6|1618.4|0
1654686020000|2022-06-08 11:00:20|1619.7|1618.5|1619.4|1618.2|1619.8|1618.6|1619.4|1618.2|2
1654686030000|2022-06-08 11:00:30|1619.5|1618.3|1619.4|1618.2|1619.6|1618.4|1619.4|1618.2|0
1654686050000|2022-06-08 11:00:50|||||||||1
1654686060000|2022-06-08 11:01:00|1619.3|1618.1|1619.4|1618.2|1619.4|1618.2|1619.2|1618|2
1654686080000|2022-06-08 11:01:20|1619.3|1618.1|1618.1|1616.9|1619.3|1618.1|1618.1|1616.9|123
1654686090000|2022-06-08 11:01:30|1618|1616.8|1618.8|1617.6|1618.8|1617.6|1618|1616.8|13
1654686100000|2022-06-08 11:01:40|1619|1617.8|1619.2|1618|1619.2|1618|1619|1617.8|2
1654686110000|2022-06-08 11:01:50|1619.3|1618.1|1619.3|1618.1|1619.3|1618.1|1619.3|1618.1|1
1654686130000|2022-06-08 11:02:10|1619.5|1618.3|1619|1617.8|1619.5|1618.3|1619|1617.8|4
1654686140000|2022-06-08 11:02:20|||||||||8
1654686150000|2022-06-08 11:02:30|1619.1|1617.9|1619.2|1618|1619.2|1618|1619.1|1617.9|3
1654686160000|2022-06-08 11:02:40|||||||||10
1654686170000|2022-06-08 11:02:50|1619.1|1617.9|1618.8|1617.6|1619.1|1617.9|1618.7|1617.5|23
1654686180000|2022-06-08 11:03:00|1619|1617.8|1619.2|1618|1619.2|1618|1619|1617.8|10
1654686190000|2022-06-08 11:03:10|1619.1|1617.9|1619.1|1617.9|1619.1|1617.9|1619.1|1617.9|2
1654686200000|2022-06-08 11:03:20|1619.2|1618|1619.5|1618.3|1619.5|1618.3|1619.2|1618|5
1654686210000|2022-06-08 11:03:30|1619.4|1618.2|1619.5|1618.3|1619.5|1618.3|1619.4|1618.2|35
1654686220000|2022-06-08 11:03:40|1619.6|1618.4|1620.1|1618.9|1620.1|1618.9|1619.6|1618.4|4
1654686230000|2022-06-08 11:03:50|||||||||4
1654686240000|2022-06-08 11:04:00|1620.4|1619.2|1620|1618.8|1620.4|1619.2|1620|1618.8|5
1654686250000|2022-06-08 11:04:10|1619.9|1618.7|1620.2|1619|1620.2|1619|1619.9|1618.7|0
1654686260000|2022-06-08 11:04:20|1620.1|1618.9|1620.1|1618.9|1620.1|1618.9|1620.1|1618.9|0
1654686270000|2022-06-08 11:04:30|1620.2|1619|1620.2|1619|1620.2|1619|1620.2|1619|26
1654686280000|2022-06-08 11:04:40|1620.1|1618.9|1620.2|1619|1620.2|1619|1620.1|1618.9|1
1654686290000|2022-06-08 11:04:50|1620.4|1619.2|1620.1|1618.9|1620.4|1619.2|1620.1|1618.9|1
1654686300000|2022-06-08 11:05:00|1620|1618.8|1620.1|1618.9|1620.1|1618.9|1619.9|1618.7|12
1654686310000|2022-06-08 11:05:10|1620.2|1619|1620.1|1618.9|1620.2|1619|1620.1|1618.9|0
1654686320000|2022-06-08 11:05:20|1620|1618.8|1619.9|1618.7|1620|1618.8|1619.9|1618.7|0
1654686330000|2022-06-08 11:05:30|1619.8|1618.6|1620.1|1618.9|1620.1|1618.9|1619.8|1618.6|6
1654686350000|2022-06-08 11:05:50|1620.2|1619|1620.4|1619.2|1620.4|1619.2|1620.2|1619|2
1654686360000|2022-06-08 11:06:00|||||||||2
1654686370000|2022-06-08 11:06:10|1620.1|1618.9|1620|1618.8|1620.1|1618.9|1620|1618.8|6
1654686380000|2022-06-08 11:06:20|1620.1|1618.9|1620.1|1618.9|1620.1|1618.9|1620.1|1618.9|0
1654686420000|2022-06-08 11:07:00|1620|1618.8|1620.4|1619.2|1620.5|1619.3|1620|1618.8|35
1654686430000|2022-06-08 11:07:10|1620.6|1619.4|1620.3|1619.1|1620.6|1619.4|1620.3|1619.1|10
1654686440000|2022-06-08 11:07:20|1619.9|1618.7|1620.2|1619|1620.3|1619.1|1619.9|1618.7|68
1654686470000|2022-06-08 11:07:50|1620.1|1618.9|1620.1|1618.9|1620.1|1618.9|1620.1|1618.9|0
1654686480000|2022-06-08 11:08:00|1620.2|1619|1620.3|1619.1|1620.3|1619.1|1620.2|1619|1
1654686490000|2022-06-08 11:08:10|1620.2|1619|1620.4|1619.2|1620.4|1619.2|1620.2|1619|1
1654686500000|2022-06-08 11:08:20|1620.2|1619|1620.2|1619|1620.2|1619|1620.2|1619|2
1654686520000|2022-06-08 11:08:40|1620.3|1619.1|1620.3|1619.1|1620.3|1619.1|1620.3|1619.1|1
1654686530000|2022-06-08 11:08:50|1620.4|1619.2|1620.4|1619.2|1620.4|1619.2|1620.4|1619.2|1
1654686540000|2022-06-08 11:09:00|1620.3|1619.1|1620.4|1619.2|1620.4|1619.2|1620.3|1619.1|1
1654686550000|2022-06-08 11:09:10|||||||||1
1654686570000|2022-06-08 11:09:30|1620.6|1619.4|1620.8|1619.6|1620.8|1619.6|1620.6|1619.4|17
1654686580000|2022-06-08 11:09:40|1620.9|1619.7|1621.1|1619.9|1621.1|1619.9|1620.9|1619.7|5
1654686590000|2022-06-08 11:09:50|1621.3|1620.1|1621.3|1620.1|1621.3|1620.1|1621.2|1620|33
1654686600000|2022-06-08 11:10:00|1621.2|1620|1621.2|1620|1621.2|1620|1621.2|1620|12
1654686610000|2022-06-08 11:10:10|1621|1619.8|1620.9|1619.7|1621|1619.8|1620.9|1619.7|3
1654686620000|2022-06-08 11:10:20|1620.8|1619.6|1620.7|1619.5|1620.8|1619.6|1620.6|1619.4|2
1654686630000|2022-06-08 11:10:30|1620.9|1619.7|1620.6|1619.4|1620.9|1619.7|1620.6|1619.4|0
1654686640000|2022-06-08 11:10:40|1620.8|1619.6|1621.1|1619.9|1621.1|1619.9|1620.8|1619.6|0
1654686660000|2022-06-08 11:11:00|1621.2|1620|1621.3|1620.1|1621.3|1620.1|1621.2|1620|0
1654686670000|2022-06-08 11:11:10|1621.2|1620|1621.5|1620.3|1621.5|1620.3|1621.2|1620|0
1654686680000|2022-06-08 11:11:20|1621.6|1620.4|1621.6|1620.4|1621.8|1620.6|1621.5|1620.3|5
1654686700000|2022-06-08 11:11:40|1621.5|1620.3|1621.5|1620.3|1621.5|1620.3|1621.5|1620.3|0
1654686720000|2022-06-08 11:12:00|||||||||1
1654686730000|2022-06-08 11:12:10|1621.2|1620|1621.4|1620.2|1621.4|1620.2|1621.2|1620|1
1654686740000|2022-06-08 11:12:20|1621.3|1620.1|1621.2|1620|1621.4|1620.2|1621.2|1620|6
1654686750000|2022-06-08 11:12:30|1621.3|1620.1|1621.4|1620.2|1621.4|1620.2|1621.3|1620.1|1
1654686760000|2022-06-08 11:12:40|1621.5|1620.3|1621.5|1620.3|1621.5|1620.3|1621.4|1620.2|1
1654686770000|2022-06-08 11:12:50|1621.7|1620.5|1621.9|1620.7|1621.9|1620.7|1621.7|1620.5|5
1654686780000|2022-06-08 11:13:00|1622|1620.8|1622|1620.8|1622|1620.8|1622|1620.8|2
1654686800000|2022-06-08 11:13:20|||||||||1
1654686810000|2022-06-08 11:13:30|1621.9|1620.7|1621.9|1620.7|1621.9|1620.7|1621.8|1620.6|2
1654686820000|2022-06-08 11:13:40|1622|1620.8|1622|1620.8|1622|1620.8|1622|1620.8|0
1654686830000|2022-06-08 11:13:50|1621.9|1620.7|1622.6|1621.4|1622.9|1621.7|1621.9|1620.7|11
1654686840000|2022-06-08 11:14:00|1622.5|1621.3|1622.6|1621.4|1622.6|1621.4|1622.5|1621.3|1
1654686850000|2022-06-08 11:14:10|1622.4|1621.2|1622.6|1621.4|1622.6|1621.4|1622.4|1621.2|5
1654686860000|2022-06-08 11:14:20|1622.5|1621.3|1622.4|1621.2|1622.6|1621.4|1622.3|1621.1|1
1654686870000|2022-06-08 11:14:30|1622.3|1621.1|1622.3|1621.1|1622.3|1621.1|1622.3|1621.1|12
1654686880000|2022-06-08 11:14:40|1622.6|1621.4|1622.9|1621.7|1623|1621.8|1622.6|1621.4|21
1654686890000|2022-06-08 11:14:50|1623.1|1621.9|1623.3|1622.1|1623.5|1622.3|1623.1|1621.9|20
1654686900000|2022-06-08 11:15:00|1623.5|1622.3|1623.9|1622.7|1623.9|1622.7|1623.5|1622.3|9
1654686920000|2022-06-08 11:15:20|1624|1622.8|1624|1622.8|1624|1622.8|1624|1622.8|9
1654686930000|2022-06-08 11:15:30|1623.7|1622.5|1623.8|1622.6|1623.8|1622.6|1623.6|1622.4|25
1654686940000|2022-06-08 11:15:40|1623.6|1622.4|1623.8|1622.6|1623.9|1622.7|1623.6|1622.4|1
1654686950000|2022-06-08 11:15:50|1623.7|1622.5|1623.8|1622.6|1623.8|1622.6|1623.7|1622.5|0
1654686960000|2022-06-08 11:16:00|1623.6|1622.4|1623.6|1622.4|1623.6|1622.4|1623.6|1622.4|8
1654686970000|2022-06-08 11:16:10|1623.7|1622.5|1623.6|1622.4|1623.7|1622.5|1623.6|1622.4|0
1654686980000|2022-06-08 11:16:20|1623.5|1622.3|1623.5|1622.3|1623.5|1622.3|1623.5|1622.3|2
1654686990000|2022-06-08 11:16:30|1623.7|1622.5|1623.8|1622.6|1623.8|1622.6|1623.7|1622.5|0
1654687000000|2022-06-08 11:16:40|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|3
1654687010000|2022-06-08 11:16:50|1623.4|1622.2|1623.4|1622.2|1623.5|1622.3|1623.2|1622|2
1654687020000|2022-06-08 11:17:00|1623.3|1622.1|1623.2|1622|1623.3|1622.1|1623.2|1622|1
1654687030000|2022-06-08 11:17:10|1623.3|1622.1|1623.1|1621.9|1623.4|1622.2|1623.1|1621.9|0
1654687050000|2022-06-08 11:17:30|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|1623.2|1622|3
1654687060000|2022-06-08 11:17:40|1623.2|1622|1623.1|1621.9|1623.2|1622|1623.1|1621.9|2
1654687070000|2022-06-08 11:17:50|1622.9|1621.7|1623|1621.8|1623|1621.8|1622.9|1621.7|7
1654687080000|2022-06-08 11:18:00|1623.2|1622|1623.4|1622.2|1623.4|1622.2|1623.1|1621.9|26
1654687090000|2022-06-08 11:18:10|1623.3|1622.1|1623.2|1622|1623.3|1622.1|1623.2|1622|0
1654687100000|2022-06-08 11:18:20|1623.3|1622.1|1623.1|1621.9|1623.3|1622.1|1623.1|1621.9|1
1654687120000|2022-06-08 11:18:40|1622.8|1621.6|1622.5|1621.3|1622.8|1621.6|1622.5|1621.3|3
1654687130000|2022-06-08 11:18:50|1622.8|1621.6|1622.9|1621.7|1622.9|1621.7|1622.7|1621.5|3
1654687140000|2022-06-08 11:19:00|1623|1621.8|1622.9|1621.7|1623|1621.8|1622.9|1621.7|0
1654687150000|2022-06-08 11:19:10|1623|1621.8|1622.9|1621.7|1623|1621.8|1622.9|1621.7|0
1654687180000|2022-06-08 11:19:40|1623|1621.8|1623.2|1622|1623.2|1622|1623|1621.8|6
1654687190000|2022-06-08 11:19:50|1623|1621.8|1622.9|1621.7|1623|1621.8|1622.9|1621.7|1
1654687200000|2022-06-08 11:20:00|1623|1621.8|1623|1621.8|1623.2|1622|1623|1621.8|0
1654687210000|2022-06-08 11:20:10|1622.9|1621.7|1622.9|1621.7|1622.9|1621.7|1622.9|1621.7|0
1654687220000|2022-06-08 11:20:20|1622.8|1621.6|1622.7|1621.5|1622.8|1621.6|1622.7|1621.5|2
1654687230000|2022-06-08 11:20:30|1622.8|1621.6|1622.9|1621.7|1623|1621.8|1622.8|1621.6|0
1654687250000|2022-06-08 11:20:50|1623.1|1621.9|1623.1|1621.9|1623.2|1622|1623|1621.8|1
1654687260000|2022-06-08 11:21:00|1623.2|1622|1623.3|1622.1|1623.3|1622.1|1623|1621.8|8
1654687270000|2022-06-08 11:21:10|1623.2|1622|1623.1|1621.9|1623.2|1622|1623.1|1621.9|0
1654687280000|2022-06-08 11:21:20|1623.8|1622.6|1623.8|1622.6|1623.8|1622.6|1623.8|1622.6|5
1654687290000|2022-06-08 11:21:30|1623.9|1622.7|1623.8|1622.6|1623.9|1622.7|1623.8|1622.6|40
1654687300000|2022-06-08 11:21:40|1623.6|1622.4|1623.6|1622.4|1623.6|1622.4|1623.6|1622.4|12
1654687310000|2022-06-08 11:21:50|1623.5|1622.3|1623.6|1622.4|1623.6|1622.4|1623.5|1622.3|0
1654687320000|2022-06-08 11:22:00|1623.7|1622.5|1623.6|1622.4|1623.7|1622.5|1623.6|1622.4|3
1654687330000|2022-06-08 11:22:10|||||||||24
1654687340000|2022-06-08 11:22:20|||||||||1
1654687360000|2022-06-08 11:22:40|1623.3|1622.1|1623.1|1621.9|1623.3|1622.1|1623.1|1621.9|13
1654687370000|2022-06-08 11:22:50|1623|1621.8|1622.8|1621.6|1623|1621.8|1622.7|1621.5|2
1654687390000|2022-06-08 11:23:10|||||||||2
1654687400000|2022-06-08 11:23:20|1622.7|1621.5|1622.7|1621.5|1622.8|1621.6|1622.7|1621.5|2
1654687410000|2022-06-08 11:23:30|1622.8|1621.6|1623.1|1621.9|1623.1|1621.9|1622.8|1621.6|2
1654687420000|2022-06-08 11:23:40|1623|1621.8|1622.8|1621.6|1623|1621.8|1622.8|1621.6|1
1654687430000|2022-06-08 11:23:50|1622.9|1621.7|1623.1|1621.9|1623.1|1621.9|1622.9|1621.7|1
1654687440000|2022-06-08 11:24:00|1622.9|1621.7|1623.1|1621.9|1623.1|1621.9|1622.9|1621.7|12
1654687450000|2022-06-08 11:24:10|1623|1621.8|1622.9|1621.7|1623.1|1621.9|1622.9|1621.7|3
1654687460000|2022-06-08 11:24:20|1623|1621.8|1623|1621.8|1623|1621.8|1622.9|1621.7|1
1654687470000|2022-06-08 11:24:30|1622.9|1621.7|1622.9|1621.7|1622.9|1621.7|1622.9|1621.7|0
1654687480000|2022-06-08 11:24:40|1623|1621.8|1622.9|1621.7|1623|1621.8|1622.9|1621.7|1
1654687500000|2022-06-08 11:25:00|1622.8|1621.6|1622.6|1621.4|1622.8|1621.6|1622.6|1621.4|13
1654687510000|2022-06-08 11:25:10|1622.5|1621.3|1622.9|1621.7|1622.9|1621.7|1622.5|1621.3|3
1654687520000|2022-06-08 11:25:20|1622.8|1621.6|1622.9|1621.7|1622.9|1621.7|1622.8|1621.6|0
1654687530000|2022-06-08 11:25:30|1623|1621.8|1622.7|1621.5|1623|1621.8|1622.6|1621.4|3
1654687540000|2022-06-08 11:25:40|||||||||2
1654687550000|2022-06-08 11:25:50|1622.8|1621.6|1622.8|1621.6|1622.8|1621.6|1622.8|1621.6|3
1654687560000|2022-06-08 11:26:00|||||||||1
1654687570000|2022-06-08 11:26:10|1622.7|1621.5|1622.7|1621.5|1622.7|1621.5|1622.7|1621.5|6
1654687580000|2022-06-08 11:26:20|1623|1621.8|1622.9|1621.7|1623|1621.8|1622.9|1621.7|14
1654687590000|2022-06-08 11:26:30|1622.8|1621.6|1622.8|1621.6|1622.9|1621.7|1622.8|1621.6|1
1654687600000|2022-06-08 11:26:40|1623|1621.8|1623|1621.8|1623|1621.8|1623|1621.8|1
1654687610000|2022-06-08 11:26:50|1622.9|1621.7|1623|1621.8|1623|1621.8|1622.8|1621.6|3
1654687620000|2022-06-08 11:27:00|1622.9|1621.7|1622.7|1621.5|1622.9|1621.7|1622.7|1621.5|6
1654687630000|2022-06-08 11:27:10|||||||||1
1654687640000|2022-06-08 11:27:20|||||||||1
1654687650000|2022-06-08 11:27:30|1622.6|1621.4|1622.6|1621.4|1622.6|1621.4|1622.6|1621.4|0
1654687660000|2022-06-08 11:27:40|1622.5|1621.3|1622.7|1621.5|1622.7|1621.5|1622.5|1621.3|2
1654687680000|2022-06-08 11:28:00|||||||||1
1654687700000|2022-06-08 11:28:20|||||||||6
1654687750000|2022-06-08 11:29:10|1622.4|1621.2|1622.3|1621.1|1622.4|1621.2|1622.3|1621.1|3
1654687760000|2022-06-08 11:29:20|1622.2|1621|1622.2|1621|1622.2|1621|1622.2|1621|9
1654687770000|2022-06-08 11:29:30|1622.3|1621.1|1622.7|1621.5|1622.7|1621.5|1622.3|1621.1|3
1654687780000|2022-06-08 11:29:40|1622.6|1621.4|1622.6|1621.4|1622.6|1621.4|1622.6|1621.4|0
1654687790000|2022-06-08 11:29:50|1622.7|1621.5|1622.7|1621.5|1622.8|1621.6|1622.7|1621.5|4
1654687800000|2022-06-08 11:30:00|||||||||3
1654687810000|2022-06-08 11:30:10|||||||||1
1654687820000|2022-06-08 11:30:20|1622.8|1621.6|1623.1|1621.9|1623.1|1621.9|1622.8|1621.6|8
1654687830000|2022-06-08 11:30:30|1623|1621.8|1623.4|1622.2|1623.4|1622.2|1623|1621.8|23
1654687840000|2022-06-08 11:30:40|||||||||1
1654687860000|2022-06-08 11:31:00|1623.2|1622|1623|1621.8|1623.2|1622|1623|1621.8|14
1654687870000|2022-06-08 11:31:10|1623.1|1621.9|1623.2|1622|1623.2|1622|1623.1|1621.9|0
1654687880000|2022-06-08 11:31:20|1622.9|1621.7|1622.9|1621.7|1622.9|1621.7|1622.9|1621.7|1
1654687900000|2022-06-08 11:31:40|1623|1621.8|1622.9|1621.7|1623|1621.8|1622.9|1621.7|0
1654687910000|2022-06-08 11:31:50|1622.8|1621.6|1622.8|1621.6|1622.9|1621.7|1622.8|1621.6|2
1654687920000|2022-06-08 11:32:00|1622.9|1621.7|1622.8|1621.6|1622.9|1621.7|1622.8|1621.6|0
1654687930000|2022-06-08 11:32:10|||||||||1
1654687940000|2022-06-08 11:32:20|1622.9|1621.7|1622.8|1621.6|1623|1621.8|1622.8|1621.6|4
1654687950000|2022-06-08 11:32:30|1623|1621.8|1623|1621.8|1623.1|1621.9|1623|1621.8|0
1654687960000|2022-06-08 11:32:40|1622.9|1621.7|1622.9|1621.7|1622.9|1621.7|1622.9|1621.7|0
1654687970000|2022-06-08 11:32:50|1622.8|1621.6|1622.9|1621.7|1622.9|1621.7|1622.8|1621.6|0
1654687980000|2022-06-08 11:33:00|1622.8|1621.6|1622.8|1621.6|1622.9|1621.7|1622.8|1621.6|0
1654688000000|2022-06-08 11:33:20|1622.9|1621.7|1622.9|1621.7|1622.9|1621.7|1622.9|1621.7|2
1654688010000|2022-06-08 11:33:30|||||||||1
1654688040000|2022-06-08 11:34:00|1622.8|1621.6|1622.9|1621.7|1622.9|1621.7|1622.8|1621.6|1
1654688050000|2022-06-08 11:34:10|1622.8|1621.6|1622.8|1621.6|1622.8|1621.6|1622.8|1621.6|0
1654688060000|2022-06-08 11:34:20|1622.7|1621.5|1622.6|1621.4|1622.7|1621.5|1622.6|1621.4|3
1654688070000|2022-06-08 11:34:30|||||||||1
1654688080000|2022-06-08 11:34:40|||||||||4
1654688090000|2022-06-08 11:34:50|1622.1|1620.9|1622.1|1620.9|1622.5|1621.3|1622.1|1620.9|11
1654688100000|2022-06-08 11:35:00|||||||||4
1654688110000|2022-06-08 11:35:10|1622.5|1621.3|1622.2|1621|1622.5|1621.3|1622.2|1621|3
1654688120000|2022-06-08 11:35:20|1622.1|1620.9|1622|1620.8|1622.1|1620.9|1622|1620.8|1
1654688130000|2022-06-08 11:35:30|1622.1|1620.9|1622|1620.8|1622.1|1620.9|1622|1620.8|6
1654688140000|2022-06-08 11:35:40|1622.1|1620.9|1622.2|1621|1622.2|1621|1622.1|1620.9|0
1654688150000|2022-06-08 11:35:50|1622.1|1620.9|1622.5|1621.3|1622.5|1621.3|1622.1|1620.9|19
1654688160000|2022-06-08 11:36:00|1622.6|1621.4|1622.5|1621.3|1622.6|1621.4|1622.5|1621.3|2
1654688180000|2022-06-08 11:36:20|1622.6|1621.4|1622.4|1621.2|1622.6|1621.4|1622.2|1621|1
1654688190000|2022-06-08 11:36:30|1622.5|1621.3|1622.5|1621.3|1622.5|1621.3|1622.5|1621.3|2
1654688200000|2022-06-08 11:36:40|1622.6|1621.4|1622.7|1621.5|1622.7|1621.5|1622.6|1621.4|0
1654688210000|2022-06-08 11:36:50|1622.9|1621.7|1622.9|1621.7|1622.9|1621.7|1622.8|1621.6|2
1654688240000|2022-06-08 11:37:20|1622.8|1621.6|1622.9|1621.7|1622.9|1621.7|1622.8|1621.6|2
1654688250000|2022-06-08 11:37:30|1623|1621.8|1623|1621.8|1623|1621.8|1623|1621.8|6
1654688280000|2022-06-08 11:38:00|||||||||7
1654688320000|2022-06-08 11:38:40|1622.6|1621.4|1622.6|1621.4|1622.6|1621.4|1622.6|1621.4|1
1654688340000|2022-06-08 11:39:00|1622.5|1621.3|1622.6|1621.4|1622.6|1621.4|1622.4|1621.2|7
1654688350000|2022-06-08 11:39:10|1622.7|1621.5|1622.7|1621.5|1622.7|1621.5|1622.7|1621.5|1
1654688360000|2022-06-08 11:39:20|||||||||1
1654688400000|2022-06-08 11:40:00|||||||||2
1654688420000|2022-06-08 11:40:20|1622.4|1621.2|1622.4|1621.2|1622.4|1621.2|1622.4|1621.2|2
1654688430000|2022-06-08 11:40:30|||||||||10
1654688440000|2022-06-08 11:40:40|1622.5|1621.3|1622.5|1621.3|1622.5|1621.3|1622.3|1621.1|2
1654688460000|2022-06-08 11:41:00|||||||||3
1654688470000|2022-06-08 11:41:10|1622.4|1621.2|1622.4|1621.2|1622.4|1621.2|1622.4|1621.2|0
1654688480000|2022-06-08 11:41:20|1622.5|1621.3|1622.5|1621.3|1622.5|1621.3|1622.5|1621.3|0
1654688490000|2022-06-08 11:41:30|1622.4|1621.2|1622.3|1621.1|1622.4|1621.2|1622.2|1621|1
1654688500000|2022-06-08 11:41:40|1622.2|1621|1622.2|1621|1622.2|1621|1622.2|1621|0
1654688510000|2022-06-08 11:41:50|1622.3|1621.1|1622.2|1621|1622.3|1621.1|1622.2|1621|0
1654688520000|2022-06-08 11:42:00|1622.1|1620.9|1621.9|1620.7|1622.2|1621|1621.8|1620.6|6
1654688550000|2022-06-08 11:42:30|1621.8|1620.6|1621.8|1620.6|1621.8|1620.6|1621.8|1620.6|1
1654688560000|2022-06-08 11:42:40|1621.6|1620.4|1621.7|1620.5|1621.8|1620.6|1621.6|1620.4|0
1654688570000|2022-06-08 11:42:50|||||||||2
1654688580000|2022-06-08 11:43:00|1621.8|1620.6|1622.1|1620.9|1622.1|1620.9|1621.8|1620.6|10
1654688600000|2022-06-08 11:43:20|1622.2|1621|1622.2|1621|1622.2|1621|1622.2|1621|2
1654688630000|2022-06-08 11:43:50|1622.3|1621.1|1622.4|1621.2|1622.4|1621.2|1622.3|1621.1|1
1654688640000|2022-06-08 11:44:00|1622.5|1621.3|1622.5|1621.3|1622.5|1621.3|1622.5|1621.3|1
1654688650000|2022-06-08 11:44:10|1622.3|1621.1|1622.3|1621.1|1622.4|1621.2|1622.3|1621.1|1
1654688680000|2022-06-08 11:44:40|1622.4|1621.2|1622.3|1621.1|1622.4|1621.2|1622.3|1621.1|0
1654688720000|2022-06-08 11:45:20|1622.4|1621.2|1622.3|1621.1|1622.4|1621.2|1622.3|1621.1|0
1654688760000|2022-06-08 11:46:00|1622.2|1621|1622.2|1621|1622.2|1621|1622.1|1620.9|3
1654688770000|2022-06-08 11:46:10|1622.3|1621.1|1622.3|1621.1|1622.4|1621.2|1622.3|1621.1|0
1654688780000|2022-06-08 11:46:20|1622.4|1621.2|1622.3|1621.1|1622.4|1621.2|1622.3|1621.1|4
1654688790000|2022-06-08 11:46:30|1622.4|1621.2|1622.3|1621.1|1622.4|1621.2|1622.3|1621.1|0
1654688800000|2022-06-08 11:46:40|1622.4|1621.2|1622.3|1621.1|1622.4|1621.2|1622.3|1621.1|0
1654688810000|2022-06-08 11:46:50|1622.4|1621.2|1622.3|1621.1|1622.4|1621.2|1622.3|1621.1|1
1654688820000|2022-06-08 11:47:00|1622.1|1620.9|1622.1|1620.9|1622.3|1621.1|1622.1|1620.9|0
1654688840000|2022-06-08 11:47:20|1622|1620.8|1621.9|1620.7|1622|1620.8|1621.9|1620.7|3
1654688850000|2022-06-08 11:47:30|1621.8|1620.6|1621.8|1620.6|1621.8|1620.6|1621.8|1620.6|4
1654688860000|2022-06-08 11:47:40|1621.9|1620.7|1621.8|1620.6|1621.9|1620.7|1621.8|1620.6|3
1654688880000|2022-06-08 11:48:00|1622|1620.8|1622.1|1620.9|1622.1|1620.9|1622|1620.8|2
1654688890000|2022-06-08 11:48:10|1622.4|1621.2|1622.3|1621.1|1622.4|1621.2|1622.2|1621|16
1654688900000|2022-06-08 11:48:20|1622.2|1621|1622.4|1621.2|1622.4|1621.2|1622.2|1621|2
1654688930000|2022-06-08 11:48:50|1622.5|1621.3|1622.5|1621.3|1622.5|1621.3|1622.5|1621.3|1
1654688940000|2022-06-08 11:49:00|1622.6|1621.4|1622.6|1621.4|1622.6|1621.4|1622.6|1621.4|0
1654688950000|2022-06-08 11:49:10|1622.9|1621.7|1622.9|1621.7|1622.9|1621.7|1622.7|1621.5|8
1654688960000|2022-06-08 11:49:20|1622.7|1621.5|1622.7|1621.5|1622.8|1621.6|1622.6|1621.4|12
1654688970000|2022-06-08 11:49:30|1622.6|1621.4|1622.6|1621.4|1622.6|1621.4|1622.6|1621.4|0
1654688980000|2022-06-08 11:49:40|1622.7|1621.5|1622.4|1621.2|1622.7|1621.5|1622.4|1621.2|16
1654688990000|2022-06-08 11:49:50|1622.2|1621|1622.1|1620.9|1622.2|1621|1622|1620.8|2
1654689000000|2022-06-08 11:50:00|1621.8|1620.6|1621.9|1620.7|1621.9|1620.7|1621.8|1620.6|2
1654689010000|2022-06-08 11:50:10|1621.8|1620.6|1621.8|1620.6|1621.8|1620.6|1621.7|1620.5|4
1654689030000|2022-06-08 11:50:30|||||||||1
1654689040000|2022-06-08 11:50:40|1621.7|1620.5|1621.7|1620.5|1621.8|1620.6|1621.7|1620.5|0
1654689050000|2022-06-08 11:50:50|1621.8|1620.6|1621.6|1620.4|1621.8|1620.6|1621.6|1620.4|4
1654689060000|2022-06-08 11:51:00|1621.7|1620.5|1621.7|1620.5|1621.7|1620.5|1621.7|1620.5|2
1654689070000|2022-06-08 11:51:10|1621.8|1620.6|1622.1|1620.9|1622.2|1621|1621.8|1620.6|7
1654689080000|2022-06-08 11:51:20|1622|1620.8|1622|1620.8|1622|1620.8|1622|1620.8|2
1654689090000|2022-06-08 11:51:30|1621.8|1620.6|1621.9|1620.7|1622|1620.8|1621.8|1620.6|9
1654689110000|2022-06-08 11:51:50|1621.8|1620.6|1621.9|1620.7|1621.9|1620.7|1621.8|1620.6|0
1654689120000|2022-06-08 11:52:00|1621.8|1620.6|1621.8|1620.6|1621.8|1620.6|1621.8|1620.6|1
1654689130000|2022-06-08 11:52:10|1621.7|1620.5|1621.6|1620.4|1621.7|1620.5|1621.6|1620.4|3
1654689140000|2022-06-08 11:52:20|1621.7|1620.5|1621.8|1620.6|1621.9|1620.7|1621.7|1620.5|2
1654689160000|2022-06-08 11:52:40|1621.9|1620.7|1621.8|1620.6|1621.9|1620.7|1621.8|1620.6|0
1654689170000|2022-06-08 11:52:50|1621.7|1620.5|1621.7|1620.5|1621.7|1620.5|1621.7|1620.5|3
1654689180000|2022-06-08 11:53:00|1621.6|1620.4|1621.6|1620.4|1621.7|1620.5|1621.6|1620.4|2
1654689190000|2022-06-08 11:53:10|1621.5|1620.3|1621.5|1620.3|1621.5|1620.3|1621.5|1620.3|1
1654689210000|2022-06-08 11:53:30|1621.4|1620.2|1621.4|1620.2|1621.4|1620.2|1621.4|1620.2|3
1654689220000|2022-06-08 11:53:40|1621.3|1620.1|1621.5|1620.3|1621.5|1620.3|1621.3|1620.1|1
1654689230000|2022-06-08 11:53:50|1621.6|1620.4|1621.6|1620.4|1621.6|1620.4|1621.6|1620.4|0
1654689240000|2022-06-08 11:54:00|1621.7|1620.5|1621.6|1620.4|1621.7|1620.5|1621.6|1620.4|5
1654689250000|2022-06-08 11:54:10|1621.8|1620.6|1621.9|1620.7|1621.9|1620.7|1621.8|1620.6|8
1654689260000|2022-06-08 11:54:20|||||||||1
1654689280000|2022-06-08 11:54:40|1621.7|1620.5|1621.7|1620.5|1621.7|1620.5|1621.7|1620.5|3
1654689290000|2022-06-08 11:54:50|1621.5|1620.3|1621.5|1620.3|1621.5|1620.3|1621.5|1620.3|2
1654689300000|2022-06-08 11:55:00|||||||||1
1654689310000|2022-06-08 11:55:10|||||||||1
1654689320000|2022-06-08 11:55:20|1621.7|1620.5|1621.7|1620.5|1621.7|1620.5|1621.7|1620.5|1
1654689340000|2022-06-08 11:55:40|1621.5|1620.3|1621.5|1620.3|1621.6|1620.4|1621.5|1620.3|11
1654689350000|2022-06-08 11:55:50|1621.6|1620.4|1621.7|1620.5|1621.7|1620.5|1621.6|1620.4|0
1654689370000|2022-06-08 11:56:10|1621.6|1620.4|1621.7|1620.5|1621.7|1620.5|1621.6|1620.4|1
1654689390000|2022-06-08 11:56:30|||||||||6
1654689400000|2022-06-08 11:56:40|1621.9|1620.7|1621.7|1620.5|1621.9|1620.7|1621.7|1620.5|2
1654689410000|2022-06-08 11:56:50|1621.6|1620.4|1621.6|1620.4|1621.6|1620.4|1621.6|1620.4|0
1654689420000|2022-06-08 11:57:00|1621.7|1620.5|1621.7|1620.5|1621.8|1620.6|1621.7|1620.5|2
1654689430000|2022-06-08 11:57:10|1621.6|1620.4|1621.7|1620.5|1621.7|1620.5|1621.6|1620.4|0
1654689440000|2022-06-08 11:57:20|||||||||1
1654689460000|2022-06-08 11:57:40|1621.8|1620.6|1621.7|1620.5|1621.8|1620.6|1621.7|1620.5|9
1654689470000|2022-06-08 11:57:50|1621.9|1620.7|1621.9|1620.7|1621.9|1620.7|1621.9|1620.7|2
1654689490000|2022-06-08 11:58:10|1621.8|1620.6|1621.9|1620.7|1621.9|1620.7|1621.8|1620.6|0
1654689500000|2022-06-08 11:58:20|1622|1620.8|1622|1620.8|1622|1620.8|1622|1620.8|1
1654689510000|2022-06-08 11:58:30|1622.1|1620.9|1622.6|1621.4|1622.6|1621.4|1622.1|1620.9|5
1654689520000|2022-06-08 11:58:40|||||||||4
1654689530000|2022-06-08 11:58:50|1622.5|1621.3|1622.5|1621.3|1622.5|1621.3|1622.5|1621.3|0
1654689540000|2022-06-08 11:59:00|1622.4|1621.2|1622.5|1621.3|1622.5|1621.3|1622.4|1621.2|6
1654689550000|2022-06-08 11:59:10|1622.4|1621.2|1622.4|1621.2|1622.5|1621.3|1622.4|1621.2|0
1654689560000|2022-06-08 11:59:20|1622.3|1621.1|1622|1620.8|1622.3|1621.1|1622|1620.8|3
1654689570000|2022-06-08 11:59:30|1622.1|1620.9|1622.2|1621|1622.2|1621|1622.1|1620.9|0
1654689580000|2022-06-08 11:59:40|1622.1|1620.9|1622.2|1621|1622.3|1621.1|1622.1|1620.9|5
1654689590000|2022-06-08 11:59:50|1622.3|1621.1|1622.3|1621.1|1622.4|1621.2|1622.3|1621.1|1
1654689600000|2022-06-08 12:00:00|1622.2|1621|1621.9|1620.7|1622.3|1621.1|1621.9|1620.7|28
1654689610000|2022-06-08 12:00:10|1622|1620.8|1622.2|1621|1622.2|1621|1622|1620.8|2
1654689620000|2022-06-08 12:00:20|1622|1620.8|1622.2|1621|1622.2|1621|1622|1620.8|0
1654689630000|2022-06-08 12:00:30|||||||||1
1654689640000|2022-06-08 12:00:40|1622.4|1621.2|1622.1|1620.9|1622.4|1621.2|1622.1|1620.9|4
1654689650000|2022-06-08 12:00:50|1622.2|1621|1622.3|1621.1|1622.3|1621.1|1622.2|1621|2
1654689660000|2022-06-08 12:01:00|1622.2|1621|1621.6|1620.4|1622.2|1621|1621.5|1620.3|8
1654689670000|2022-06-08 12:01:10|1621.5|1620.3|1621.4|1620.2|1621.5|1620.3|1621.4|1620.2|1
1654689680000|2022-06-08 12:01:20|1621.5|1620.3|1621.4|1620.2|1621.5|1620.3|1621.4|1620.2|13
1654689690000|2022-06-08 12:01:30|1621.6|1620.4|1621.6|1620.4|1621.6|1620.4|1621.6|1620.4|3
1654689700000|2022-06-08 12:01:40|1621.7|1620.5|1622|1620.8|1622|1620.8|1621.7|1620.5|11
1654689710000|2022-06-08 12:01:50|1622.1|1620.9|1622.2|1621|1622.2|1621|1622|1620.8|61
1654689720000|2022-06-08 12:02:00|1621.9|1620.7|1621.7|1620.5|1621.9|1620.7|1621.7|1620.5|11
1654689730000|2022-06-08 12:02:10|||||||||9
1654689760000|2022-06-08 12:02:40|1621.8|1620.6|1621.8|1620.6|1621.8|1620.6|1621.8|1620.6|2
1654689770000|2022-06-08 12:02:50|1621.9|1620.7|1622.3|1621.1|1622.3|1621.1|1621.8|1620.6|8
1654689780000|2022-06-08 12:03:00|1622.4|1621.2|1622.2|1621|1622.5|1621.3|1622.2|1621|2
1654689800000|2022-06-08 12:03:20|1622.4|1621.2|1622.5|1621.3|1622.5|1621.3|1622.4|1621.2|7
1654689810000|2022-06-08 12:03:30|1622.6|1621.4|1622.6|1621.4|1622.6|1621.4|1622.6|1621.4|2
1654689840000|2022-06-08 12:04:00|1622.7|1621.5|1622.8|1621.6|1623|1621.8|1622.7|1621.5|14
1654689850000|2022-06-08 12:04:10|1623|1621.8|1623.3|1622.1|1623.3|1622.1|1623|1621.8|6
1654689860000|2022-06-08 12:04:20|||||||||1
1654689870000|2022-06-08 12:04:30|1623.2|1622|1623.1|1621.9|1623.2|1622|1623|1621.8|4
1654689890000|2022-06-08 12:04:50|1623|1621.8|1623.2|1622|1623.2|1622|1622.9|1621.7|4
1654689900000|2022-06-08 12:05:00|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|1
1654689910000|2022-06-08 12:05:10|1623.4|1622.2|1623.4|1622.2|1623.4|1622.2|1623.4|1622.2|2
1654689930000|2022-06-08 12:05:30|1624.4|1623.2|1624.3|1623.1|1624.6|1623.4|1624.3|1623.1|200
1654689940000|2022-06-08 12:05:40|1624.2|1623|1624.2|1623|1624.2|1623|1624.1|1622.9|12
1654689950000|2022-06-08 12:05:50|||||||||20
1654689960000|2022-06-08 12:06:00|1624|1622.8|1623.9|1622.7|1624|1622.8|1623.7|1622.5|12
1654689970000|2022-06-08 12:06:10|1623.7|1622.5|1623.6|1622.4|1623.8|1622.6|1623.6|1622.4|6
1654689980000|2022-06-08 12:06:20|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|1
1654689990000|2022-06-08 12:06:30|1623.2|1622|1623.2|1622|1623.2|1622|1623.1|1621.9|14
1654690000000|2022-06-08 12:06:40|1623.1|1621.9|1623.6|1622.4|1623.7|1622.5|1623.1|1621.9|15
1654690010000|2022-06-08 12:06:50|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|1
1654690020000|2022-06-08 12:07:00|1623.2|1622|1623.2|1622|1623.2|1622|1623.2|1622|0
1654690030000|2022-06-08 12:07:10|1623.1|1621.9|1623.5|1622.3|1623.5|1622.3|1623.1|1621.9|3
1654690040000|2022-06-08 12:07:20|1623.4|1622.2|1623.5|1622.3|1623.5|1622.3|1623.4|1622.2|1
1654690050000|2022-06-08 12:07:30|1623.6|1622.4|1623.6|1622.4|1623.6|1622.4|1623.6|1622.4|1
1654690060000|2022-06-08 12:07:40|1623.5|1622.3|1623.5|1622.3|1623.5|1622.3|1623.5|1622.3|2
1654690070000|2022-06-08 12:07:50|1623.9|1622.7|1623.8|1622.6|1624.1|1622.9|1623.8|1622.6|12
1654690080000|2022-06-08 12:08:00|1623.9|1622.7|1624.3|1623.1|1624.4|1623.2|1623.9|1622.7|11
1654690090000|2022-06-08 12:08:10|1624.7|1623.5|1624.7|1623.5|1624.8|1623.6|1624.7|1623.5|9
1654690100000|2022-06-08 12:08:20|1624.8|1623.6|1625.2|1624|1625.2|1624|1624.8|1623.6|13
1654690110000|2022-06-08 12:08:30|||||||||1
1654690120000|2022-06-08 12:08:40|1625|1623.8|1625|1623.8|1625|1623.8|1625|1623.8|4
1654690130000|2022-06-08 12:08:50|1624.9|1623.7|1624.7|1623.5|1625.1|1623.9|1624.7|1623.5|6
1654690140000|2022-06-08 12:09:00|||||||||3
1654690150000|2022-06-08 12:09:10|1624.6|1623.4|1624.6|1623.4|1624.7|1623.5|1624.4|1623.2|3
1654690160000|2022-06-08 12:09:20|1624.7|1623.5|1624.5|1623.3|1624.7|1623.5|1624.5|1623.3|5
1654690170000|2022-06-08 12:09:30|1624.3|1623.1|1624.3|1623.1|1624.3|1623.1|1624.3|1623.1|1
1654690180000|2022-06-08 12:09:40|1624.2|1623|1624.2|1623|1624.2|1623|1624.1|1622.9|2
1654690190000|2022-06-08 12:09:50|1624.1|1622.9|1624.1|1622.9|1624.1|1622.9|1624.1|1622.9|6
1654690200000|2022-06-08 12:10:00|1624.3|1623.1|1624.1|1622.9|1624.3|1623.1|1624|1622.8|6
1654690210000|2022-06-08 12:10:10|1623.9|1622.7|1623.9|1622.7|1624|1622.8|1623.9|1622.7|10
1654690220000|2022-06-08 12:10:20|1624|1622.8|1624.2|1623|1624.3|1623.1|1623.9|1622.7|11
1654690230000|2022-06-08 12:10:30|1624.1|1622.9|1623.8|1622.6|1624.2|1623|1623.8|1622.6|19
1654690240000|2022-06-08 12:10:40|1623.7|1622.5|1623.9|1622.7|1624.1|1622.9|1623.7|1622.5|18
1654690250000|2022-06-08 12:10:50|1624.1|1622.9|1624.2|1623|1624.2|1623|1624|1622.8|7
1654690260000|2022-06-08 12:11:00|1624.4|1623.2|1624.4|1623.2|1624.4|1623.2|1624.2|1623|3
1654690270000|2022-06-08 12:11:10|1624.5|1623.3|1624.7|1623.5|1624.8|1623.6|1624.5|1623.3|7
1654690280000|2022-06-08 12:11:20|1624.8|1623.6|1624.5|1623.3|1624.8|1623.6|1624.5|1623.3|12
1654690290000|2022-06-08 12:11:30|1624.6|1623.4|1624.5|1623.3|1624.6|1623.4|1624.3|1623.1|25
1654690300000|2022-06-08 12:11:40|1624.7|1623.5|1624.6|1623.4|1624.7|1623.5|1624.6|1623.4|3
1654690310000|2022-06-08 12:11:50|1624.7|1623.5|1624.7|1623.5|1624.9|1623.7|1624.6|1623.4|11
1654690320000|2022-06-08 12:12:00|1624.6|1623.4|1624.6|1623.4|1624.7|1623.5|1624.6|1623.4|4
1654690330000|2022-06-08 12:12:10|1624.7|1623.5|1624.5|1623.3|1624.7|1623.5|1624.5|1623.3|5
1654690340000|2022-06-08 12:12:20|1624.6|1623.4|1624.5|1623.3|1624.6|1623.4|1624.5|1623.3|6
1654690350000|2022-06-08 12:12:30|1624.6|1623.4|1624.3|1623.1|1624.6|1623.4|1624.2|1623|5
1654690360000|2022-06-08 12:12:40|||||||||2
1654690370000|2022-06-08 12:12:50|1624.5|1623.3|1624.5|1623.3|1624.5|1623.3|1624.5|1623.3|1
1654690380000|2022-06-08 12:13:00|1624.4|1623.2|1624.6|1623.4|1624.8|1623.6|1624.4|1623.2|15
1654690390000|2022-06-08 12:13:10|1624.5|1623.3|1624.5|1623.3|1624.5|1623.3|1624.5|1623.3|6
1654690400000|2022-06-08 12:13:20|1624.6|1623.4|1624.3|1623.1|1624.6|1623.4|1624.3|1623.1|12
1654690410000|2022-06-08 12:13:30|1624.4|1623.2|1624.4|1623.2|1624.4|1623.2|1624.4|1623.2|5
1654690420000|2022-06-08 12:13:40|1624.5|1623.3|1623.3|1622.1|1624.5|1623.3|1623.3|1622.1|43
1654690430000|2022-06-08 12:13:50|1623.6|1622.4|1623.6|1622.4|1623.6|1622.4|1623.5|1622.3|4
1654690440000|2022-06-08 12:14:00|1623.7|1622.5|1623.8|1622.6|1623.8|1622.6|1623.6|1622.4|11
1654690450000|2022-06-08 12:14:10|1623.9|1622.7|1623.9|1622.7|1623.9|1622.7|1623.6|1622.4|4
1654690460000|2022-06-08 12:14:20|1624|1622.8|1624|1622.8|1624.1|1622.9|1623.9|1622.7|2
1654690470000|2022-06-08 12:14:30|1624.1|1622.9|1624.1|1622.9|1624.1|1622.9|1624|1622.8|4
1654690480000|2022-06-08 12:14:40|1624.2|1623|1624.1|1622.9|1624.2|1623|1624.1|1622.9|2
1654690490000|2022-06-08 12:14:50|1624|1622.8|1624.1|1622.9|1624.1|1622.9|1623.9|1622.7|24
1654690500000|2022-06-08 12:15:00|1624|1622.8|1623.9|1622.7|1624|1622.8|1623.9|1622.7|3
1654690510000|2022-06-08 12:15:10|1623.6|1622.4|1623.6|1622.4|1623.6|1622.4|1623.6|1622.4|1
1654690520000|2022-06-08 12:15:20|||||||||3
1654690530000|2022-06-08 12:15:30|1623.7|1622.5|1623.7|1622.5|1623.7|1622.5|1623.6|1622.4|3
1654690540000|2022-06-08 12:15:40|1623.6|1622.4|1624|1622.8|1624|1622.8|1623.6|1622.4|0
1654690550000|2022-06-08 12:15:50|1623.9|1622.7|1624.1|1622.9|1624.1|1622.9|1623.9|1622.7|0
1654690560000|2022-06-08 12:16:00|1624.2|1623|1624|1622.8|1624.2|1623|1623.9|1622.7|11
1654690570000|2022-06-08 12:16:10|1623.9|1622.7|1623.7|1622.5|1624|1622.8|1623.6|1622.4|16
1654690580000|2022-06-08 12:16:20|1623.6|1622.4|1623.6|1622.4|1623.6|1622.4|1623.5|1622.3|15
1654690590000|2022-06-08 12:16:30|1623.7|1622.5|1623.5|1622.3|1623.9|1622.7|1623.5|1622.3|4
1654690600000|2022-06-08 12:16:40|||||||||1
1654690610000|2022-06-08 12:16:50|1623.4|1622.2|1623.5|1622.3|1623.5|1622.3|1623.4|1622.2|0
1654690620000|2022-06-08 12:17:00|1623.6|1622.4|1623.9|1622.7|1623.9|1622.7|1623.6|1622.4|7
1654690630000|2022-06-08 12:17:10|1624|1622.8|1623.8|1622.6|1624|1622.8|1623.8|1622.6|1
1654690640000|2022-06-08 12:17:20|1623.9|1622.7|1623.9|1622.7|1623.9|1622.7|1623.9|1622.7|0
1654690650000|2022-06-08 12:17:30|1623.8|1622.6|1623.9|1622.7|1623.9|1622.7|1623.8|1622.6|3
1654690660000|2022-06-08 12:17:40|1624|1622.8|1624|1622.8|1624|1622.8|1623.9|1622.7|1
1654690670000|2022-06-08 12:17:50|1624.1|1622.9|1624.3|1623.1|1624.3|1623.1|1624.1|1622.9|1
1654690680000|2022-06-08 12:18:00|1624.2|1623|1624.5|1623.3|1624.5|1623.3|1624.2|1623|4
1654690690000|2022-06-08 12:18:10|1624.3|1623.1|1624.4|1623.2|1624.4|1623.2|1624.3|1623.1|3
1654690710000|2022-06-08 12:18:30|1624.5|1623.3|1624.5|1623.3|1624.5|1623.3|1624.2|1623|2
1654690720000|2022-06-08 12:18:40|1624.4|1623.2|1624.4|1623.2|1624.4|1623.2|1624.3|1623.1|3
1654690730000|2022-06-08 12:18:50|1624.3|1623.1|1624.3|1623.1|1624.3|1623.1|1624.3|1623.1|4
1654690740000|2022-06-08 12:19:00|1624.2|1623|1623.8|1622.6|1624.3|1623.1|1623.8|1622.6|5
1654690750000|2022-06-08 12:19:10|1623.9|1622.7|1623.9|1622.7|1623.9|1622.7|1623.8|1622.6|0
1654690760000|2022-06-08 12:19:20|1623.7|1622.5|1623.6|1622.4|1623.7|1622.5|1623.6|1622.4|6
1654690770000|2022-06-08 12:19:30|1623.7|1622.5|1623.7|1622.5|1623.7|1622.5|1623.6|1622.4|0
1654690780000|2022-06-08 12:19:40|||||||||2
1654690790000|2022-06-08 12:19:50|1623.6|1622.4|1623.6|1622.4|1623.6|1622.4|1623.6|1622.4|0
1654690800000|2022-06-08 12:20:00|1623.7|1622.5|1623.8|1622.6|1623.8|1622.6|1623.7|1622.5|12
1654690810000|2022-06-08 12:20:10|1623.7|1622.5|1623.6|1622.4|1623.7|1622.5|1623.4|1622.2|5
1654690820000|2022-06-08 12:20:20|1623.7|1622.5|1623.8|1622.6|1623.8|1622.6|1623.7|1622.5|3
1654690830000|2022-06-08 12:20:30|||||||||1
1654690840000|2022-06-08 12:20:40|1623.7|1622.5|1623.8|1622.6|1623.8|1622.6|1623.7|1622.5|3
1654690850000|2022-06-08 12:20:50|1623.7|1622.5|1623.7|1622.5|1623.7|1622.5|1623.7|1622.5|18
1654690860000|2022-06-08 12:21:00|1623.8|1622.6|1623.4|1622.2|1623.8|1622.6|1623.4|1622.2|11
1654690870000|2022-06-08 12:21:10|1623.5|1622.3|1623.7|1622.5|1623.7|1622.5|1623.5|1622.3|0
1654690880000|2022-06-08 12:21:20|1623.6|1622.4|1623.6|1622.4|1623.7|1622.5|1623.4|1622.2|4
1654690890000|2022-06-08 12:21:30|1623.4|1622.2|1623.1|1621.9|1623.4|1622.2|1623.1|1621.9|9
1654690900000|2022-06-08 12:21:40|1623.2|1622|1622.9|1621.7|1623.2|1622|1622.9|1621.7|6
1654690910000|2022-06-08 12:21:50|1623|1621.8|1622.9|1621.7|1623.1|1621.9|1622.9|1621.7|3
1654690920000|2022-06-08 12:22:00|1622.7|1621.5|1622.9|1621.7|1622.9|1621.7|1622.7|1621.5|8
1654690940000|2022-06-08 12:22:20|1623|1621.8|1623.1|1621.9|1623.1|1621.9|1622.9|1621.7|15
1654690950000|2022-06-08 12:22:30|1622.9|1621.7|1622.9|1621.7|1622.9|1621.7|1622.9|1621.7|11
1654690960000|2022-06-08 12:22:40|1622.8|1621.6|1622.7|1621.5|1622.9|1621.7|1622.7|1621.5|2
1654690970000|2022-06-08 12:22:50|1622.9|1621.7|1622.9|1621.7|1623|1621.8|1622.8|1621.6|0
1654690980000|2022-06-08 12:23:00|1623|1621.8|1622.6|1621.4|1623|1621.8|1622.6|1621.4|4
1654690990000|2022-06-08 12:23:10|1622.7|1621.5|1622.8|1621.6|1622.9|1621.7|1622.7|1621.5|20
1654691000000|2022-06-08 12:23:20|1623|1621.8|1623.5|1622.3|1623.5|1622.3|1623|1621.8|6
1654691010000|2022-06-08 12:23:30|1623.7|1622.5|1623.7|1622.5|1623.7|1622.5|1623.7|1622.5|2
1654691020000|2022-06-08 12:23:40|1623.6|1622.4|1623.3|1622.1|1623.7|1622.5|1623.3|1622.1|10
1654691030000|2022-06-08 12:23:50|1623.2|1622|1623.2|1622|1623.2|1622|1623.2|1622|2
1654691040000|2022-06-08 12:24:00|1623.1|1621.9|1623.2|1622|1623.3|1622.1|1623.1|1621.9|1
1654691050000|2022-06-08 12:24:10|1623.5|1622.3|1623.8|1622.6|1623.8|1622.6|1623.5|1622.3|4
1654691060000|2022-06-08 12:24:20|1623.4|1622.2|1623.5|1622.3|1623.6|1622.4|1623.4|1622.2|25
1654691070000|2022-06-08 12:24:30|1623.6|1622.4|1623.5|1622.3|1623.6|1622.4|1623.5|1622.3|3
1654691080000|2022-06-08 12:24:40|||||||||3
1654691090000|2022-06-08 12:24:50|||||||||13
1654691100000|2022-06-08 12:25:00|1623.7|1622.5|1623.7|1622.5|1623.7|1622.5|1623.7|1622.5|10
1654691110000|2022-06-08 12:25:10|1623.8|1622.6|1623.8|1622.6|1623.8|1622.6|1623.8|1622.6|5
1654691120000|2022-06-08 12:25:20|1623.7|1622.5|1623.8|1622.6|1623.8|1622.6|1623.7|1622.5|0
1654691130000|2022-06-08 12:25:30|1623.9|1622.7|1623.8|1622.6|1624|1622.8|1623.8|1622.6|6
1654691140000|2022-06-08 12:25:40|1623.9|1622.7|1623.9|1622.7|1624|1622.8|1623.9|1622.7|0
1654691150000|2022-06-08 12:25:50|1624|1622.8|1623.8|1622.6|1624|1622.8|1623.8|1622.6|1
1654691160000|2022-06-08 12:26:00|1624|1622.8|1623.2|1622|1624|1622.8|1623.1|1621.9|8
1654691170000|2022-06-08 12:26:10|1623.1|1621.9|1623.2|1622|1623.2|1622|1623.1|1621.9|0
1654691180000|2022-06-08 12:26:20|1623.1|1621.9|1622.4|1621.2|1623.1|1621.9|1622.4|1621.2|18
1654691190000|2022-06-08 12:26:30|1622.3|1621.1|1622.3|1621.1|1622.3|1621.1|1622.3|1621.1|1
1654691200000|2022-06-08 12:26:40|1622.4|1621.2|1622.3|1621.1|1622.4|1621.2|1622.3|1621.1|0
1654691210000|2022-06-08 12:26:50|||||||||10
1654691220000|2022-06-08 12:27:00|1622.2|1621|1622.2|1621|1622.3|1621.1|1622|1620.8|5
1654691230000|2022-06-08 12:27:10|1622.3|1621.1|1622.3|1621.1|1622.3|1621.1|1622.3|1621.1|1
1654691240000|2022-06-08 12:27:20|1622.2|1621|1622.2|1621|1622.2|1621|1622.2|1621|4
1654691250000|2022-06-08 12:27:30|1622.3|1621.1|1622.3|1621.1|1622.3|1621.1|1622.3|1621.1|1
1654691260000|2022-06-08 12:27:40|||||||||2
1654691270000|2022-06-08 12:27:50|1622|1620.8|1622|1620.8|1622.2|1621|1622|1620.8|0
1654691280000|2022-06-08 12:28:00|1622.1|1620.9|1622|1620.8|1622.2|1621|1622|1620.8|2
1654691290000|2022-06-08 12:28:10|1622.1|1620.9|1622|1620.8|1622.1|1620.9|1622|1620.8|0
1654691300000|2022-06-08 12:28:20|1622.1|1620.9|1621.9|1620.7|1622.3|1621.1|1621.9|1620.7|6
1654691310000|2022-06-08 12:28:30|1622|1620.8|1622.1|1620.9|1622.1|1620.9|1621.9|1620.7|0
1654691320000|2022-06-08 12:28:40|1622.2|1621|1622|1620.8|1622.2|1621|1622|1620.8|0
1654691330000|2022-06-08 12:28:50|||||||||6
1654691340000|2022-06-08 12:29:00|1621.9|1620.7|1621.9|1620.7|1622|1620.8|1621.9|1620.7|0
1654691350000|2022-06-08 12:29:10|1622|1620.8|1622|1620.8|1622|1620.8|1622|1620.8|0
1654691360000|2022-06-08 12:29:20|1622.1|1620.9|1622.2|1621|1622.2|1621|1622.1|1620.9|6
1654691370000|2022-06-08 12:29:30|||||||||1
1654691380000|2022-06-08 12:29:40|1622.1|1620.9|1622.2|1621|1622.3|1621.1|1622.1|1620.9|11
1654691400000|2022-06-08 12:30:00|1622.1|1620.9|1622.2|1621|1622.2|1621|1622.1|1620.9|0
1654691410000|2022-06-08 12:30:10|1622.1|1620.9|1622.2|1621|1622.3|1621.1|1622.1|1620.9|1
1654691420000|2022-06-08 12:30:20|1622.3|1621.1|1622.3|1621.1|1622.3|1621.1|1622.1|1620.9|11
1654691430000|2022-06-08 12:30:30|1622.4|1621.2|1621.9|1620.7|1622.4|1621.2|1621.9|1620.7|13
1654691440000|2022-06-08 12:30:40|1622.1|1620.9|1621.9|1620.7|1622.1|1620.9|1621.9|1620.7|12
1654691460000|2022-06-08 12:31:00|1622|1620.8|1621.9|1620.7|1622|1620.8|1621.9|1620.7|8
1654691470000|2022-06-08 12:31:10|1622|1620.8|1621.9|1620.7|1622|1620.8|1621.9|1620.7|2
1654691480000|2022-06-08 12:31:20|1622|1620.8|1622.1|1620.9|1622.1|1620.9|1621.9|1620.7|2
1654691490000|2022-06-08 12:31:30|1622.3|1621.1|1622.1|1620.9|1622.3|1621.1|1622.1|1620.9|5
1654691500000|2022-06-08 12:31:40|1622.2|1621|1622.1|1620.9|1622.3|1621.1|1622.1|1620.9|5
1654691510000|2022-06-08 12:31:50|1622|1620.8|1621.9|1620.7|1622|1620.8|1621.9|1620.7|11
1654691520000|2022-06-08 12:32:00|1621.8|1620.6|1621.8|1620.6|1621.9|1620.7|1621.8|1620.6|9
1654691530000|2022-06-08 12:32:10|1621.7|1620.5|1621.8|1620.6|1621.9|1620.7|1621.7|1620.5|69
1654691540000|2022-06-08 12:32:20|1621.7|1620.5|1622.2|1621|1622.2|1621|1621.7|1620.5|6
1654691550000|2022-06-08 12:32:30|1621.9|1620.7|1622|1620.8|1622|1620.8|1621.9|1620.7|7
1654691560000|2022-06-08 12:32:40|1622.1|1620.9|1621.7|1620.5|1622.2|1621|1621.7|1620.5|3
1654691570000|2022-06-08 12:32:50|1621.8|1620.6|1621.8|1620.6|1621.8|1620.6|1621.7|1620.5|2
1654691580000|2022-06-08 12:33:00|1621.7|1620.5|1621.7|1620.5|1621.7|1620.5|1621.7|1620.5|5
1654691590000|2022-06-08 12:33:10|||||||||3
1654691600000|2022-06-08 12:33:20|||||||||3
1654691610000|2022-06-08 12:33:30|||||||||4
1654691630000|2022-06-08 12:33:50|||||||||2
1654691640000|2022-06-08 12:34:00|||||||||4
1654691660000|2022-06-08 12:34:20|1621.8|1620.6|1621.7|1620.5|1621.8|1620.6|1621.7|1620.5|6
1654691680000|2022-06-08 12:34:40|1621.8|1620.6|1621.8|1620.6|1621.8|1620.6|1621.8|1620.6|8
1654691690000|2022-06-08 12:34:50|||||||||2
1654691700000|2022-06-08 12:35:00|1621.7|1620.5|1621.8|1620.6|1621.8|1620.6|1621.7|1620.5|5
1654691710000|2022-06-08 12:35:10|1621.7|1620.5|1621.8|1620.6|1621.8|1620.6|1621.7|1620.5|2
1654691720000|2022-06-08 12:35:20|1621.7|1620.5|1621.8|1620.6|1621.8|1620.6|1621.7|1620.5|11
1654691730000|2022-06-08 12:35:30|1621.7|1620.5|1621.8|1620.6|1621.8|1620.6|1621.7|1620.5|1
1654691740000|2022-06-08 12:35:40|||||||||1
1654691750000|2022-06-08 12:35:50|||||||||2
1654691760000|2022-06-08 12:36:00|||||||||4
1654691770000|2022-06-08 12:36:10|1621.7|1620.5|1621.8|1620.6|1621.8|1620.6|1621.7|1620.5|8
1654691780000|2022-06-08 12:36:20|1621.7|1620.5|1621.7|1620.5|1621.8|1620.6|1621.7|1620.5|6
1654691790000|2022-06-08 12:36:30|1621.8|1620.6|1621.8|1620.6|1621.8|1620.6|1621.8|1620.6|1
1654691800000|2022-06-08 12:36:40|||||||||5
1654691810000|2022-06-08 12:36:50|||||||||1
1654691820000|2022-06-08 12:37:00|1622.1|1620.9|1622.3|1621.1|1622.3|1621.1|1622.1|1620.9|6
1654691830000|2022-06-08 12:37:10|1622.4|1621.2|1622.1|1620.9|1622.4|1621.2|1622.1|1620.9|16
1654691840000|2022-06-08 12:37:20|1622.3|1621.1|1622.5|1621.3|1622.5|1621.3|1622.1|1620.9|4
1654691850000|2022-06-08 12:37:30|1622.4|1621.2|1622.5|1621.3|1622.5|1621.3|1622.3|1621.1|5
1654691860000|2022-06-08 12:37:40|||||||||2
1654691870000|2022-06-08 12:37:50|1622.6|1621.4|1622.6|1621.4|1622.6|1621.4|1622.6|1621.4|1
1654691880000|2022-06-08 12:38:00|1622.5|1621.3|1622.6|1621.4|1622.6|1621.4|1622.5|1621.3|1
1654691890000|2022-06-08 12:38:10|||||||||9
1654691900000|2022-06-08 12:38:20|1622.5|1621.3|1622.5|1621.3|1622.5|1621.3|1622.5|1621.3|1
1654691910000|2022-06-08 12:38:30|1622.6|1621.4|1622.7|1621.5|1622.8|1621.6|1622.5|1621.3|4
1654691920000|2022-06-08 12:38:40|1622.8|1621.6|1622.8|1621.6|1622.8|1621.6|1622.8|1621.6|0
1654691930000|2022-06-08 12:38:50|1622.7|1621.5|1622.8|1621.6|1622.8|1621.6|1622.7|1621.5|0
1654691940000|2022-06-08 12:39:00|||||||||7
1654691950000|2022-06-08 12:39:10|||||||||10
1654691960000|2022-06-08 12:39:20|1622.7|1621.5|1622.6|1621.4|1622.7|1621.5|1622.6|1621.4|0
1654691970000|2022-06-08 12:39:30|1622.5|1621.3|1622.6|1621.4|1622.6|1621.4|1622.5|1621.3|0
1654691980000|2022-06-08 12:39:40|||||||||2
1654691990000|2022-06-08 12:39:50|1622.7|1621.5|1622.8|1621.6|1622.8|1621.6|1622.7|1621.5|7
1654692000000|2022-06-08 12:40:00|1622.9|1621.7|1622.2|1621|1622.9|1621.7|1622.2|1621|16
1654692010000|2022-06-08 12:40:10|1622.3|1621.1|1621.9|1620.7|1622.3|1621.1|1621.9|1620.7|9
1654692020000|2022-06-08 12:40:20|1622.1|1620.9|1622.1|1620.9|1622.1|1620.9|1622.1|1620.9|1
1654692030000|2022-06-08 12:40:30|1622.2|1621|1622.3|1621.1|1622.3|1621.1|1622.2|1621|3
1654692040000|2022-06-08 12:40:40|1622.2|1621|1622|1620.8|1622.2|1621|1622|1620.8|2
1654692050000|2022-06-08 12:40:50|1621.9|1620.7|1622|1620.8|1622|1620.8|1621.9|1620.7|9
1654692060000|2022-06-08 12:41:00|1622.3|1621.1|1622.3|1621.1|1622.3|1621.1|1622.3|1621.1|3
1654692070000|2022-06-08 12:41:10|1622.2|1621|1622|1620.8|1622.3|1621.1|1622|1620.8|3
1654692090000|2022-06-08 12:41:30|1622.1|1620.9|1622.2|1621|1622.2|1621|1622.1|1620.9|1
1654692110000|2022-06-08 12:41:50|1622.3|1621.1|1622.3|1621.1|1622.3|1621.1|1622.3|1621.1|3
1654692120000|2022-06-08 12:42:00|||||||||1
1654692130000|2022-06-08 12:42:10|1622.1|1620.9|1622.3|1621.1|1622.3|1621.1|1622.1|1620.9|8
1654692140000|2022-06-08 12:42:20|1622.2|1621|1621.8|1620.6|1622.2|1621|1621.8|1620.6|5
1654692150000|2022-06-08 12:42:30|1621.7|1620.5|1621.6|1620.4|1621.7|1620.5|1621.6|1620.4|6
1654692160000|2022-06-08 12:42:40|1621.7|1620.5|1621.7|1620.5|1621.7|1620.5|1621.7|1620.5|3
1654692170000|2022-06-08 12:42:50|||||||||5
1654692180000|2022-06-08 12:43:00|1621.6|1620.4|1621.6|1620.4|1621.6|1620.4|1621.6|1620.4|11
1654692200000|2022-06-08 12:43:20|1621.5|1620.3|1621.5|1620.3|1621.5|1620.3|1621.5|1620.3|1
1654692210000|2022-06-08 12:43:30|1621.6|1620.4|1621.5|1620.3|1621.6|1620.4|1621.5|1620.3|3
1654692220000|2022-06-08 12:43:40|1621.3|1620.1|1620.7|1619.5|1621.3|1620.1|1620.6|1619.4|17
1654692230000|2022-06-08 12:43:50|1620.6|1619.4|1620.7|1619.5|1620.9|1619.7|1620.6|1619.4|7
1654692240000|2022-06-08 12:44:00|1620.6|1619.4|1621|1619.8|1621.1|1619.9|1620.6|1619.4|24
1654692250000|2022-06-08 12:44:10|1621.1|1619.9|1620.4|1619.2|1621.1|1619.9|1620.4|1619.2|4
1654692260000|2022-06-08 12:44:20|1620.3|1619.1|1620|1618.8|1620.4|1619.2|1620|1618.8|58
1654692270000|2022-06-08 12:44:30|1619.9|1618.7|1619.8|1618.6|1619.9|1618.7|1619.8|1618.6|3
1654692280000|2022-06-08 12:44:40|1620.1|1618.9|1620.4|1619.2|1620.7|1619.5|1620.1|1618.9|14
1654692290000|2022-06-08 12:44:50|1620.3|1619.1|1620.2|1619|1620.4|1619.2|1620.2|1619|6
1654695000000|2022-06-08 13:30:00|1619.9|1618.7|1618.3|1617.1|1620|1618.8|1618.2|1617|385
1654695010000|2022-06-08 13:30:10|1618|1616.8|1617.8|1616.6|1618.1|1616.9|1617.2|1616|102
1654695020000|2022-06-08 13:30:20|1617.7|1616.5|1620.3|1619.1|1620.3|1619.1|1617.7|1616.5|75
1654695030000|2022-06-08 13:30:30|1620.1|1618.9|1620.9|1619.7|1621|1619.8|1620.1|1618.9|157
1654695040000|2022-06-08 13:30:40|1620.7|1619.5|1619.1|1617.9|1620.7|1619.5|1618.5|1617.3|65
1654695050000|2022-06-08 13:30:50|1619|1617.8|1618.3|1617.1|1619.5|1618.3|1617.7|1616.5|141
1654695060000|2022-06-08 13:31:00|1618.2|1617|1619.5|1618.3|1619.6|1618.4|1617.8|1616.6|85
1654695070000|2022-06-08 13:31:10|1619.6|1618.4|1620.3|1619.1|1620.4|1619.2|1619.4|1618.2|79
1654695080000|2022-06-08 13:31:20|1620.1|1618.9|1619.8|1618.6|1620.3|1619.1|1619|1617.8|50
1654695090000|2022-06-08 13:31:30|1619.6|1618.4|1619.3|1618.1|1619.6|1618.4|1618.9|1617.7|29
1654695100000|2022-06-08 13:31:40|1618.6|1617.4|1617.8|1616.6|1619.3|1618.1|1617.8|1616.6|195
1654695110000|2022-06-08 13:31:50|1618.1|1616.9|1617.1|1615.9|1618.1|1616.9|1617|1615.8|61
1654695120000|2022-06-08 13:32:00|1617.2|1616|1618|1616.8|1618.1|1616.9|1616.7|1615.5|62
1654695130000|2022-06-08 13:32:10|1618.2|1617|1617.6|1616.4|1618.5|1617.3|1617.4|1616.2|35
1654695140000|2022-06-08 13:32:20|1617.5|1616.3|1616.8|1615.6|1617.5|1616.3|1616.5|1615.3|44
1654695150000|2022-06-08 13:32:30|1616.6|1615.4|1617|1615.8|1617|1615.8|1616.1|1614.9|27
1654695160000|2022-06-08 13:32:40|1617.1|1615.9|1618.4|1617.2|1618.4|1617.2|1616.6|1615.4|31
1654695170000|2022-06-08 13:32:50|1618.3|1617.1|1617.9|1616.7|1618.3|1617.1|1617.6|1616.4|52
1654695180000|2022-06-08 13:33:00|1617.8|1616.6|1617.9|1616.7|1618|1616.8|1617.1|1615.9|50
1654695190000|2022-06-08 13:33:10|1618|1616.8|1618.4|1617.2|1618.8|1617.6|1618|1616.8|38
1654695200000|2022-06-08 13:33:20|1618.5|1617.3|1618.2|1617|1618.5|1617.3|1617.8|1616.6|33
1654695210000|2022-06-08 13:33:30|1618.1|1616.9|1618.6|1617.4|1618.8|1617.6|1618.1|1616.9|13
1654695220000|2022-06-08 13:33:40|1618.7|1617.5|1617.8|1616.6|1618.7|1617.5|1617.8|1616.6|26
1654695230000|2022-06-08 13:33:50|1617.9|1616.7|1616.8|1615.6|1617.9|1616.7|1616.8|1615.6|43
1654695240000|2022-06-08 13:34:00|1616.9|1615.7|1618.4|1617.2|1618.4|1617.2|1616.9|1615.7|50
1654695250000|2022-06-08 13:34:10|1618.7|1617.5|1618.5|1617.3|1618.8|1617.6|1618.2|1617|25
1654695260000|2022-06-08 13:34:20|1618.4|1617.2|1617.8|1616.6|1618.5|1617.3|1617.5|1616.3|38
1654695270000|2022-06-08 13:34:30|1617.9|1616.7|1617.8|1616.6|1618|1616.8|1617.7|1616.5|9
1654695280000|2022-06-08 13:34:40|1617.7|1616.5|1616.5|1615.3|1617.7|1616.5|1616|1614.8|33
1654695290000|2022-06-08 13:34:50|1616.4|1615.2|1616.9|1615.7|1616.9|1615.7|1616.4|1615.2|47
1654695300000|2022-06-08 13:35:00|1617|1615.8|1616.9|1615.7|1617|1615.8|1616.9|1615.7|31
1654695310000|2022-06-08 13:35:10|1617|1615.8|1616.9|1615.7|1617|1615.8|1616.5|1615.3|35
1654695320000|2022-06-08 13:35:20|1617.3|1616.1|1618.4|1617.2|1618.5|1617.3|1617.3|1616.1|48
1654695330000|2022-06-08 13:35:30|1618.3|1617.1|1618.2|1617|1618.3|1617.1|1617.7|1616.5|50
1654695340000|2022-06-08 13:35:40|1618.1|1616.9|1617.8|1616.6|1618.1|1616.9|1617.4|1616.2|30
1654695350000|2022-06-08 13:35:50|1617.7|1616.5|1617.4|1616.2|1617.7|1616.5|1617.4|1616.2|42
1654695360000|2022-06-08 13:36:00|1617.5|1616.3|1617.1|1615.9|1617.5|1616.3|1617|1615.8|43
1654695370000|2022-06-08 13:36:10|1617.2|1616|1616.2|1615|1617.2|1616|1615.7|1614.5|70
1654695380000|2022-06-08 13:36:20|1616.1|1614.9|1616.3|1615.1|1616.6|1615.4|1616.1|1614.9|74
1654695390000|2022-06-08 13:36:30|1616.2|1615|1615.8|1614.6|1616.2|1615|1615.8|1614.6|13
1654695400000|2022-06-08 13:36:40|1615.9|1614.7|1616.1|1614.9|1616.4|1615.2|1615.5|1614.3|32
1654695410000|2022-06-08 13:36:50|1616.3|1615.1|1616.6|1615.4|1616.6|1615.4|1616.1|1614.9|12
1654695420000|2022-06-08 13:37:00|1616.8|1615.6|1617.3|1616.1|1617.6|1616.4|1616.8|1615.6|36
1654695430000|2022-06-08 13:37:10|1617.2|1616|1617.1|1615.9|1617.5|1616.3|1616.9|1615.7|18
1654695440000|2022-06-08 13:37:20|1617|1615.8|1617.2|1616|1617.2|1616|1616.9|1615.7|6
1654695450000|2022-06-08 13:37:30|1617|1615.8|1618.1|1616.9|1618.2|1617|1617|1615.8|18
1654695460000|2022-06-08 13:37:40|1618|1616.8|1618.4|1617.2|1618.6|1617.4|1618|1616.8|25
1654695470000|2022-06-08 13:37:50|1618.5|1617.3|1618.6|1617.4|1618.9|1617.7|1618.3|1617.1|27
1654695480000|2022-06-08 13:38:00|1618.5|1617.3|1618.5|1617.3|1618.8|1617.6|1618.3|1617.1|36
1654695490000|2022-06-08 13:38:10|1618.3|1617.1|1618.4|1617.2|1618.5|1617.3|1618.3|1617.1|9
1654695500000|2022-06-08 13:38:20|1618.3|1617.1|1618.3|1617.1|1618.6|1617.4|1618.1|1616.9|20
1654695510000|2022-06-08 13:38:30|1618.1|1616.9|1618.2|1617|1618.3|1617.1|1618.1|1616.9|7
1654695520000|2022-06-08 13:38:40|1618|1616.8|1617.6|1616.4|1618|1616.8|1617.5|1616.3|10
1654695530000|2022-06-08 13:38:50|1617.7|1616.5|1618.4|1617.2|1618.4|1617.2|1617.7|1616.5|37
1654695540000|2022-06-08 13:39:00|1618.3|1617.1|1619.2|1618|1619.4|1618.2|1618|1616.8|52
1654695550000|2022-06-08 13:39:10|1619.3|1618.1|1619.3|1618.1|1619.7|1618.5|1619.3|1618.1|17
1654695560000|2022-06-08 13:39:20|1619.2|1618|1619.3|1618.1|1619.4|1618.2|1619.2|1618|22
1654695570000|2022-06-08 13:39:30|1619.4|1618.2|1620.2|1619|1620.2|1619|1619.4|1618.2|40
1654695580000|2022-06-08 13:39:40|1619.9|1618.7|1619.9|1618.7|1620.1|1618.9|1619.8|1618.6|24
1654695590000|2022-06-08 13:39:50|1619.7|1618.5|1619.8|1618.6|1619.8|1618.6|1619.7|1618.5|18
1654695600000|2022-06-08 13:40:00|1619.9|1618.7|1619|1617.8|1620.1|1618.9|1619|1617.8|37
1654695610000|2022-06-08 13:40:10|1619.1|1617.9|1619.2|1618|1619.2|1618|1619|1617.8|33
1654695620000|2022-06-08 13:40:20|1619.5|1618.3|1619.5|1618.3|1619.6|1618.4|1619.4|1618.2|19
1654695630000|2022-06-08 13:40:30|1619.6|1618.4|1619.9|1618.7|1619.9|1618.7|1619.5|1618.3|11
1654695640000|2022-06-08 13:40:40|1620|1618.8|1619.9|1618.7|1620|1618.8|1619.9|1618.7|23
1654695650000|2022-06-08 13:40:50|1619.8|1618.6|1619.4|1618.2|1619.8|1618.6|1619.4|1618.2|33
1654695660000|2022-06-08 13:41:00|1619.7|1618.5|1620.3|1619.1|1620.3|1619.1|1619.7|1618.5|36
1654695670000|2022-06-08 13:41:10|1620.2|1619|1620.2|1619|1620.3|1619.1|1620.1|1618.9|17
1654695680000|2022-06-08 13:41:20|1620.1|1618.9|1620.1|1618.9|1620.2|1619|1620.1|1618.9|8
1654695690000|2022-06-08 13:41:30|1620.2|1619|1620.7|1619.5|1620.7|1619.5|1620.2|1619|34
1654695700000|2022-06-08 13:41:40|1620.6|1619.4|1620.5|1619.3|1620.7|1619.5|1620.2|1619|24
1654695710000|2022-06-08 13:41:50|1620.6|1619.4|1621.5|1620.3|1621.5|1620.3|1620.6|1619.4|27
1654695720000|2022-06-08 13:42:00|1621.3|1620.1|1621|1619.8|1621.3|1620.1|1620.9|1619.7|60
1654695730000|2022-06-08 13:42:10|1620.9|1619.7|1621.2|1620|1621.2|1620|1620.6|1619.4|44
1654695740000|2022-06-08 13:42:20|1621.4|1620.2|1621.4|1620.2|1621.6|1620.4|1621.2|1620|39
1654695750000|2022-06-08 13:42:30|1621.5|1620.3|1622.4|1621.2|1622.4|1621.2|1621.4|1620.2|50
1654695760000|2022-06-08 13:42:40|1622.3|1621.1|1622.8|1621.6|1622.9|1621.7|1622.3|1621.1|79
1654695770000|2022-06-08 13:42:50|1622.7|1621.5|1622.6|1621.4|1622.8|1621.6|1622.4|1621.2|71
1654695780000|2022-06-08 13:43:00|1622.4|1621.2|1622.7|1621.5|1622.7|1621.5|1622.2|1621|47
1654695790000|2022-06-08 13:43:10|1622.8|1621.6|1622.7|1621.5|1622.9|1621.7|1622.7|1621.5|16
1654695800000|2022-06-08 13:43:20|1622.9|1621.7|1623.3|1622.1|1623.4|1622.2|1622.9|1621.7|46
1654695810000|2022-06-08 13:43:30|1623.2|1622|1623.4|1622.2|1623.4|1622.2|1622.8|1621.6|38
1654695820000|2022-06-08 13:43:40|1623.5|1622.3|1623.4|1622.2|1623.6|1622.4|1623.4|1622.2|137
1654695830000|2022-06-08 13:43:50|1623.2|1622|1623.2|1622|1623.4|1622.2|1623.1|1621.9|16
1654695840000|2022-06-08 13:44:00|1623.3|1622.1|1623.6|1622.4|1623.6|1622.4|1623.3|1622.1|36
1654695850000|2022-06-08 13:44:10|1623.5|1622.3|1623.6|1622.4|1623.6|1622.4|1623.4|1622.2|18
1654695860000|2022-06-08 13:44:20|1623.5|1622.3|1622.3|1621.1|1623.5|1622.3|1622.3|1621.1|48
1654695870000|2022-06-08 13:44:30|1622.4|1621.2|1622.3|1621.1|1622.7|1621.5|1622.3|1621.1|27
1654695880000|2022-06-08 13:44:40|1622.2|1621|1622.1|1620.9|1622.6|1621.4|1622.1|1620.9|87
1654695890000|2022-06-08 13:44:50|1621.9|1620.7|1622.3|1621.1|1622.3|1621.1|1621.9|1620.7|81
1654695900000|2022-06-08 13:45:00|1622.4|1621.2|1623|1621.8|1623.3|1622.1|1622.4|1621.2|89
1654695910000|2022-06-08 13:45:10|1623.1|1621.9|1623.1|1621.9|1623.6|1622.4|1623|1621.8|71
1654695920000|2022-06-08 13:45:20|1623.4|1622.2|1625.1|1623.9|1625.2|1624|1623.3|1622.1|75
1654695930000|2022-06-08 13:45:30|1625|1623.8|1624.8|1623.6|1625.3|1624.1|1624.7|1623.5|121
1654695940000|2022-06-08 13:45:40|1624.7|1623.5|1624.4|1623.2|1624.8|1623.6|1624|1622.8|40
1654695950000|2022-06-08 13:45:50|1624.1|1622.9|1623|1621.8|1624.1|1622.9|1622.9|1621.7|68
1654695960000|2022-06-08 13:46:00|1623.1|1621.9|1623.3|1622.1|1623.6|1622.4|1623.1|1621.9|96
1654695970000|2022-06-08 13:46:10|1623.4|1622.2|1623.1|1621.9|1623.4|1622.2|1623|1621.8|27
1654695980000|2022-06-08 13:46:20|1623.2|1622|1623.2|1622|1623.6|1622.4|1623|1621.8|40
1654695990000|2022-06-08 13:46:30|1623.1|1621.9|1623.6|1622.4|1623.7|1622.5|1623|1621.8|34
1654696000000|2022-06-08 13:46:40|1623.7|1622.5|1623.8|1622.6|1623.9|1622.7|1623.5|1622.3|110
1654696010000|2022-06-08 13:46:50|1623.9|1622.7|1624.6|1623.4|1624.6|1623.4|1623.8|1622.6|32
1654696020000|2022-06-08 13:47:00|1625.1|1623.9|1624.4|1623.2|1625.1|1623.9|1624.4|1623.2|175
1654696030000|2022-06-08 13:47:10|1624.2|1623|1624.3|1623.1|1624.3|1623.1|1624|1622.8|43
1654696040000|2022-06-08 13:47:20|1624.4|1623.2|1625|1623.8|1625|1623.8|1624.3|1623.1|41
1654696050000|2022-06-08 13:47:30|1624.9|1623.7|1625|1623.8|1625|1623.8|1624.9|1623.7|33
1654696060000|2022-06-08 13:47:40|1625.2|1624|1625.1|1623.9|1625.6|1624.4|1624.9|1623.7|27
1654696070000|2022-06-08 13:47:50|1625|1623.8|1625|1623.8|1625.2|1624|1624.7|1623.5|16
1654696080000|2022-06-08 13:48:00|1625.1|1623.9|1625.4|1624.2|1625.4|1624.2|1625.1|1623.9|30
1654696090000|2022-06-08 13:48:10|1625.5|1624.3|1625.7|1624.5|1625.9|1624.7|1625.5|1624.3|25
1654696100000|2022-06-08 13:48:20|1625.6|1624.4|1625.2|1624|1625.7|1624.5|1625.2|1624|48
1654696110000|2022-06-08 13:48:30|1625.1|1623.9|1625.5|1624.3|1625.5|1624.3|1625.1|1623.9|15
1654696120000|2022-06-08 13:48:40|1625.7|1624.5|1626.6|1625.4|1626.7|1625.5|1625.7|1624.5|68
1654696130000|2022-06-08 13:48:50|1627.1|1625.9|1627|1625.8|1627.3|1626.1|1626.9|1625.7|44
1654696140000|2022-06-08 13:49:00|1627.2|1626|1627|1625.8|1627.3|1626.1|1627|1625.8|28
1654696150000|2022-06-08 13:49:10|1626.8|1625.6|1626.6|1625.4|1627.2|1626|1626.5|1625.3|41
1654696160000|2022-06-08 13:49:20|1626.7|1625.5|1626.3|1625.1|1626.7|1625.5|1626.1|1624.9|42
1654696170000|2022-06-08 13:49:30|1626.2|1625|1626.2|1625|1626.4|1625.2|1626.1|1624.9|104
1654696180000|2022-06-08 13:49:40|1626.1|1624.9|1626.1|1624.9|1626.2|1625|1626.1|1624.9|14
1654696190000|2022-06-08 13:49:50|1626|1624.8|1626.1|1624.9|1626.1|1624.9|1625.9|1624.7|14
1654696200000|2022-06-08 13:50:00|1625.9|1624.7|1626.6|1625.4|1626.6|1625.4|1625.8|1624.6|87
1654696210000|2022-06-08 13:50:10|1626.4|1625.2|1626.4|1625.2|1626.8|1625.6|1626.3|1625.1|32
1654696220000|2022-06-08 13:50:20|1626.5|1625.3|1625.9|1624.7|1626.5|1625.3|1625.9|1624.7|44
1654696230000|2022-06-08 13:50:30|1626|1624.8|1625.8|1624.6|1626|1624.8|1625.7|1624.5|44
1654696240000|2022-06-08 13:50:40|1625.9|1624.7|1625.6|1624.4|1626|1624.8|1625.5|1624.3|32
1654696250000|2022-06-08 13:50:50|1625.4|1624.2|1624.2|1623|1625.4|1624.2|1624.2|1623|78
1654696260000|2022-06-08 13:51:00|1624.3|1623.1|1624.8|1623.6|1624.9|1623.7|1624.1|1622.9|71
1654696270000|2022-06-08 13:51:10|1624.6|1623.4|1622.7|1621.5|1624.9|1623.7|1622.7|1621.5|36
1654696280000|2022-06-08 13:51:20|1622.8|1621.6|1622|1620.8|1622.8|1621.6|1622|1620.8|57
1654696290000|2022-06-08 13:51:30|1621.9|1620.7|1621.6|1620.4|1622|1620.8|1621.6|1620.4|33
1654696300000|2022-06-08 13:51:40|1621.7|1620.5|1621.6|1620.4|1621.9|1620.7|1621.6|1620.4|41
1654696310000|2022-06-08 13:51:50|1621.5|1620.3|1621.6|1620.4|1621.6|1620.4|1621.5|1620.3|12
1654696320000|2022-06-08 13:52:00|1621.7|1620.5|1622.4|1621.2|1622.5|1621.3|1621.7|1620.5|23
1654696330000|2022-06-08 13:52:10|1622.5|1621.3|1622.8|1621.6|1622.8|1621.6|1622.5|1621.3|16
1654696340000|2022-06-08 13:52:20|1622.9|1621.7|1623|1621.8|1623.2|1622|1622.8|1621.6|10
1654696350000|2022-06-08 13:52:30|1623.1|1621.9|1623.1|1621.9|1623.2|1622|1622.6|1621.4|29
1654696360000|2022-06-08 13:52:40|1623.3|1622.1|1623.1|1621.9|1623.3|1622.1|1623.1|1621.9|45
1654696370000|2022-06-08 13:52:50|1623.6|1622.4|1623.3|1622.1|1623.6|1622.4|1623.3|1622.1|23
1654696380000|2022-06-08 13:53:00|1623.4|1622.2|1623|1621.8|1623.6|1622.4|1622.8|1621.6|32
1654696390000|2022-06-08 13:53:10|1623.2|1622|1623.4|1622.2|1623.6|1622.4|1623.1|1621.9|33
1654696400000|2022-06-08 13:53:20|1623.5|1622.3|1623.9|1622.7|1624|1622.8|1623.4|1622.2|90
1654696410000|2022-06-08 13:53:30|1624|1622.8|1623.6|1622.4|1624|1622.8|1623.6|1622.4|11
1654696420000|2022-06-08 13:53:40|1623.5|1622.3|1623.5|1622.3|1623.6|1622.4|1622.9|1621.7|16
1654696430000|2022-06-08 13:53:50|1623.4|1622.2|1623.5|1622.3|1623.7|1622.5|1623.4|1622.2|29
1654696440000|2022-06-08 13:54:00|1623.6|1622.4|1624.8|1623.6|1624.8|1623.6|1623.6|1622.4|52
1654696450000|2022-06-08 13:54:10|1624.7|1623.5|1624.4|1623.2|1624.8|1623.6|1624.2|1623|63
1654696460000|2022-06-08 13:54:20|1624.7|1623.5|1624.8|1623.6|1624.8|1623.6|1624.5|1623.3|22
1654696470000|2022-06-08 13:54:30|1624.7|1623.5|1624.7|1623.5|1624.8|1623.6|1624.7|1623.5|12
1654696480000|2022-06-08 13:54:40|1624.8|1623.6|1624.7|1623.5|1625|1623.8|1624.7|1623.5|16
1654696490000|2022-06-08 13:54:50|1624.6|1623.4|1624.7|1623.5|1624.7|1623.5|1624.6|1623.4|10
1654696500000|2022-06-08 13:55:00|1624.6|1623.4|1624.9|1623.7|1624.9|1623.7|1624.5|1623.3|65
1654696510000|2022-06-08 13:55:10|1624.8|1623.6|1624.9|1623.7|1624.9|1623.7|1624.5|1623.3|40
1654696520000|2022-06-08 13:55:20|1625.1|1623.9|1625|1623.8|1625.2|1624|1624.9|1623.7|49
1654696530000|2022-06-08 13:55:30|1624.8|1623.6|1624.9|1623.7|1625|1623.8|1624.7|1623.5|14
1654696540000|2022-06-08 13:55:40|1625|1623.8|1625|1623.8|1625.1|1623.9|1624.9|1623.7|18
1654696550000|2022-06-08 13:55:50|1625.1|1623.9|1624.8|1623.6|1625.1|1623.9|1624.8|1623.6|14
1654696560000|2022-06-08 13:56:00|1624.7|1623.5|1624.9|1623.7|1624.9|1623.7|1624.7|1623.5|17
1654696570000|2022-06-08 13:56:10|1625|1623.8|1625|1623.8|1625.1|1623.9|1625|1623.8|27
1654696580000|2022-06-08 13:56:20|1624.9|1623.7|1624.7|1623.5|1624.9|1623.7|1624.7|1623.5|19
1654696590000|2022-06-08 13:56:30|1624.8|1623.6|1625|1623.8|1625|1623.8|1624.8|1623.6|29
1654696600000|2022-06-08 13:56:40|1625.1|1623.9|1624.9|1623.7|1625.2|1624|1624.7|1623.5|27
1654696610000|2022-06-08 13:56:50|1624.7|1623.5|1625.1|1623.9|1625.2|1624|1624.6|1623.4|27
1654696620000|2022-06-08 13:57:00|1625|1623.8|1625.1|1623.9|1625.2|1624|1625|1623.8|60
1654696630000|2022-06-08 13:57:10|1625.2|1624|1625|1623.8|1625.2|1624|1625|1623.8|11
1654696640000|2022-06-08 13:57:20|1625.1|1623.9|1624.8|1623.6|1625.1|1623.9|1624.8|1623.6|51
1654696650000|2022-06-08 13:57:30|1624.9|1623.7|1624.5|1623.3|1625|1623.8|1624.1|1622.9|24
1654696660000|2022-06-08 13:57:40|1624.3|1623.1|1624.1|1622.9|1624.3|1623.1|1623.8|1622.6|27
1654696670000|2022-06-08 13:57:50|1624|1622.8|1624.1|1622.9|1624.2|1623|1624|1622.8|16
1654696680000|2022-06-08 13:58:00|1624.2|1623|1624.2|1623|1624.2|1623|1624.1|1622.9|27
1654696690000|2022-06-08 13:58:10|1624.1|1622.9|1624|1622.8|1624.1|1622.9|1624|1622.8|13
1654696700000|2022-06-08 13:58:20|1624.1|1622.9|1623.3|1622.1|1624.1|1622.9|1623.3|1622.1|12
1654696710000|2022-06-08 13:58:30|1623.4|1622.2|1623.5|1622.3|1623.6|1622.4|1623.1|1621.9|79
1654696720000|2022-06-08 13:58:40|1623.2|1622|1622.8|1621.6|1623.4|1622.2|1622.8|1621.6|46
1654696730000|2022-06-08 13:58:50|1622.9|1621.7|1623|1621.8|1623.2|1622|1622.9|1621.7|20
1654696740000|2022-06-08 13:59:00|1623.1|1621.9|1623.2|1622|1623.3|1622.1|1623|1621.8|36
1654696750000|2022-06-08 13:59:10|1623.4|1622.2|1623.7|1622.5|1623.7|1622.5|1623.3|1622.1|20
1654696760000|2022-06-08 13:59:20|1623.9|1622.7|1623.9|1622.7|1623.9|1622.7|1623.7|1622.5|22
1654696770000|2022-06-08 13:59:30|1623.7|1622.5|1623.9|1622.7|1624|1622.8|1623.7|1622.5|12
1654696780000|2022-06-08 13:59:40|1624.1|1622.9|1624.2|1623|1624.3|1623.1|1624.1|1622.9|20
1654696790000|2022-06-08 13:59:50|1624.3|1623.1|1624.3|1623.1|1624.5|1623.3|1624.1|1622.9|17
1654696800000|2022-06-08 14:00:00|1624.1|1622.9|1624.3|1623.1|1624.7|1623.5|1624.1|1622.9|107
1654696810000|2022-06-08 14:00:10|1623.9|1622.7|1623.1|1621.9|1624.1|1622.9|1623|1621.8|77
1654696820000|2022-06-08 14:00:20|1623.3|1622.1|1623.1|1621.9|1623.5|1622.3|1623|1621.8|49
1654696830000|2022-06-08 14:00:30|1622.8|1621.6|1622.3|1621.1|1622.8|1621.6|1622.1|1620.9|135
1654696840000|2022-06-08 14:00:40|1622.2|1621|1622.5|1621.3|1622.5|1621.3|1622.1|1620.9|96
1654696850000|2022-06-08 14:00:50|1622.6|1621.4|1622.7|1621.5|1622.7|1621.5|1622.5|1621.3|6
1654696860000|2022-06-08 14:01:00|1622.8|1621.6|1622.9|1621.7|1623.4|1622.2|1622.8|1621.6|36
1654696870000|2022-06-08 14:01:10|1623|1621.8|1623.1|1621.9|1623.4|1622.2|1622.9|1621.7|23
1654696880000|2022-06-08 14:01:20|1623.3|1622.1|1623.7|1622.5|1623.7|1622.5|1623.3|1622.1|25
1654696890000|2022-06-08 14:01:30|1623.5|1622.3|1623.7|1622.5|1623.9|1622.7|1623.5|1622.3|25
1654696900000|2022-06-08 14:01:40|1623.8|1622.6|1623.8|1622.6|1623.9|1622.7|1623.8|1622.6|17
1654696910000|2022-06-08 14:01:50|1623.7|1622.5|1623.7|1622.5|1623.7|1622.5|1623.6|1622.4|5
1654696920000|2022-06-08 14:02:00|1623.6|1622.4|1623.9|1622.7|1623.9|1622.7|1623.6|1622.4|10
1654696930000|2022-06-08 14:02:10|1624|1622.8|1624|1622.8|1624|1622.8|1623.7|1622.5|9
1654696940000|2022-06-08 14:02:20|1623.9|1622.7|1624.3|1623.1|1624.3|1623.1|1623.8|1622.6|57
1654696950000|2022-06-08 14:02:30|1624.2|1623|1623.8|1622.6|1624.2|1623|1623.8|1622.6|9
1654696960000|2022-06-08 14:02:40|1623.9|1622.7|1623.9|1622.7|1623.9|1622.7|1623.7|1622.5|16
1654696970000|2022-06-08 14:02:50|1623.8|1622.6|1624.1|1622.9|1624.1|1622.9|1623.8|1622.6|5
1654696980000|2022-06-08 14:03:00|1624.2|1623|1624.4|1623.2|1625|1623.8|1624.2|1623|115
1654696990000|2022-06-08 14:03:10|1624.5|1623.3|1623.8|1622.6|1624.5|1623.3|1623.6|1622.4|67
1654697000000|2022-06-08 14:03:20|1623.7|1622.5|1623.4|1622.2|1623.8|1622.6|1623.4|1622.2|77
1654697010000|2022-06-08 14:03:30|1623.5|1622.3|1622.7|1621.5|1623.5|1622.3|1622.6|1621.4|96
1654697020000|2022-06-08 14:03:40|1622.9|1621.7|1622.5|1621.3|1622.9|1621.7|1622.2|1621|47
1654697030000|2022-06-08 14:03:50|1622.7|1621.5|1622.6|1621.4|1622.8|1621.6|1622.5|1621.3|47
1654697040000|2022-06-08 14:04:00|1622.9|1621.7|1623.2|1622|1623.2|1622|1622.8|1621.6|40
1654697050000|2022-06-08 14:04:10|1623.5|1622.3|1623.5|1622.3|1623.7|1622.5|1623.5|1622.3|12
1654697060000|2022-06-08 14:04:20|1623.6|1622.4|1622.8|1621.6|1623.6|1622.4|1622.7|1621.5|74
1654697070000|2022-06-08 14:04:30|1622.9|1621.7|1622|1620.8|1622.9|1621.7|1621.9|1620.7|77
1654697080000|2022-06-08 14:04:40|1621.9|1620.7|1621.7|1620.5|1622|1620.8|1621.7|1620.5|27
1654697090000|2022-06-08 14:04:50|1621.8|1620.6|1621.9|1620.7|1622|1620.8|1621.4|1620.2|19
1654697100000|2022-06-08 14:05:00|1622|1620.8|1622.1|1620.9|1622.2|1621|1621.7|1620.5|66
1654697110000|2022-06-08 14:05:10|1622|1620.8|1622.5|1621.3|1622.7|1621.5|1622|1620.8|49
1654697120000|2022-06-08 14:05:20|1622.4|1621.2|1623.3|1622.1|1623.3|1622.1|1622.3|1621.1|63
1654697130000|2022-06-08 14:05:30|1623.2|1622|1623.3|1622.1|1623.3|1622.1|1623.2|1622|14
1654697140000|2022-06-08 14:05:40|1623.2|1622|1623.4|1622.2|1623.5|1622.3|1623.1|1621.9|70
1654697150000|2022-06-08 14:05:50|1623.5|1622.3|1623.1|1621.9|1623.5|1622.3|1623|1621.8|24
1654697160000|2022-06-08 14:06:00|1623|1621.8|1623.8|1622.6|1623.8|1622.6|1623|1621.8|19
1654697170000|2022-06-08 14:06:10|1623.9|1622.7|1624.2|1623|1624.2|1623|1623.9|1622.7|6
1654697180000|2022-06-08 14:06:20|1624.1|1622.9|1624.1|1622.9|1624.1|1622.9|1624|1622.8|21
1654697190000|2022-06-08 14:06:30|1624.6|1623.4|1624.3|1623.1|1624.6|1623.4|1624.3|1623.1|16
1654697200000|2022-06-08 14:06:40|1624.4|1623.2|1624.7|1623.5|1624.7|1623.5|1624.3|1623.1|15
1654697210000|2022-06-08 14:06:50|1624.8|1623.6|1623.5|1622.3|1624.8|1623.6|1623.3|1622.1|51
1654697220000|2022-06-08 14:07:00|1623.4|1622.2|1624|1622.8|1624|1622.8|1623.3|1622.1|30
1654697230000|2022-06-08 14:07:10|1623.9|1622.7|1623.8|1622.6|1623.9|1622.7|1623.6|1622.4|9
1654697240000|2022-06-08 14:07:20|1623.9|1622.7|1623.8|1622.6|1624.1|1622.9|1623.8|1622.6|23
1654697250000|2022-06-08 14:07:30|1623.7|1622.5|1623.7|1622.5|1623.7|1622.5|1623.7|1622.5|6
1654697260000|2022-06-08 14:07:40|1623.8|1622.6|1623.8|1622.6|1624|1622.8|1623.7|1622.5|31
1654697270000|2022-06-08 14:07:50|1624.1|1622.9|1623.6|1622.4|1624.1|1622.9|1623.6|1622.4|14
1654697280000|2022-06-08 14:08:00|1623.7|1622.5|1624.2|1623|1624.3|1623.1|1623.7|1622.5|25
1654697290000|2022-06-08 14:08:10|1624.1|1622.9|1624.3|1623.1|1624.4|1623.2|1624.1|1622.9|7
1654697300000|2022-06-08 14:08:20|1624.5|1623.3|1624.5|1623.3|1624.6|1623.4|1624.4|1623.2|33
1654697310000|2022-06-08 14:08:30|1624.3|1623.1|1624.3|1623.1|1624.3|1623.1|1624|1622.8|54
1654697320000|2022-06-08 14:08:40|1624|1622.8|1623.4|1622.2|1624|1622.8|1622.9|1621.7|62
1654697330000|2022-06-08 14:08:50|1623.5|1622.3|1623.3|1622.1|1623.7|1622.5|1623.3|1622.1|33
1654697340000|2022-06-08 14:09:00|1623.2|1622|1623|1621.8|1623.2|1622|1622.8|1621.6|6
1654697350000|2022-06-08 14:09:10|1622.9|1621.7|1622.5|1621.3|1623|1621.8|1622.5|1621.3|23
1654697360000|2022-06-08 14:09:20|1622.6|1621.4|1621.8|1620.6|1622.6|1621.4|1621.8|1620.6|31
1654697370000|2022-06-08 14:09:30|1621.7|1620.5|1622.1|1620.9|1622.1|1620.9|1621.7|1620.5|28
1654697380000|2022-06-08 14:09:40|1622|1620.8|1621.4|1620.2|1622.1|1620.9|1621.4|1620.2|54
1654697390000|2022-06-08 14:09:50|1621.2|1620|1620.8|1619.6|1621.3|1620.1|1620.6|1619.4|106
1654697400000|2022-06-08 14:10:00|1620.9|1619.7|1621.1|1619.9|1621.1|1619.9|1620.7|1619.5|21
1654697410000|2022-06-08 14:10:10|1620.9|1619.7|1620.2|1619|1621.1|1619.9|1620.2|1619|104
1654697420000|2022-06-08 14:10:20|1620.3|1619.1|1620.2|1619|1620.6|1619.4|1620.1|1618.9|13
1654697430000|2022-06-08 14:10:30|1620.1|1618.9|1620.6|1619.4|1620.7|1619.5|1620.1|1618.9|18
1654697440000|2022-06-08 14:10:40|1620.7|1619.5|1620.7|1619.5|1620.8|1619.6|1620.3|1619.1|44
1654697450000|2022-06-08 14:10:50|1620.6|1619.4|1620.5|1619.3|1620.7|1619.5|1620.4|1619.2|13
1654697460000|2022-06-08 14:11:00|1620.4|1619.2|1620.1|1618.9|1620.4|1619.2|1620.1|1618.9|100
1654697470000|2022-06-08 14:11:10|1620.2|1619|1619.3|1618.1|1620.2|1619|1619.3|1618.1|119
1654697480000|2022-06-08 14:11:20|1619.2|1618|1619.5|1618.3|1619.5|1618.3|1619.2|1618|49
1654697490000|2022-06-08 14:11:30|1619.4|1618.2|1618.6|1617.4|1619.4|1618.2|1618.6|1617.4|48
1654697500000|2022-06-08 14:11:40|1618.8|1617.6|1619.3|1618.1|1619.3|1618.1|1618.6|1617.4|56
1654697510000|2022-06-08 14:11:50|1619.2|1618|1619|1617.8|1619.2|1618|1618.9|1617.7|29
1654697520000|2022-06-08 14:12:00|1618.9|1617.7|1619.1|1617.9|1619.3|1618.1|1618.9|1617.7|54
1654697530000|2022-06-08 14:12:10|1619|1617.8|1619.2|1618|1619.3|1618.1|1618.9|1617.7|33
1654697540000|2022-06-08 14:12:20|1619.1|1617.9|1619.3|1618.1|1619.3|1618.1|1619.1|1617.9|40
1654697550000|2022-06-08 14:12:30|1619.4|1618.2|1619.1|1617.9|1619.4|1618.2|1619.1|1617.9|29
1654697560000|2022-06-08 14:12:40|1619.4|1618.2|1619.4|1618.2|1619.4|1618.2|1619.4|1618.2|17
1654697570000|2022-06-08 14:12:50|1620|1618.8|1620.3|1619.1|1620.3|1619.1|1620|1618.8|14
1654697580000|2022-06-08 14:13:00|1620.4|1619.2|1620.8|1619.6|1620.8|1619.6|1620.4|1619.2|13
1654697590000|2022-06-08 14:13:10|1620.6|1619.4|1620.9|1619.7|1621.2|1620|1620.6|1619.4|36
1654697600000|2022-06-08 14:13:20|1621.1|1619.9|1621|1619.8|1621.3|1620.1|1620.9|1619.7|11
1654697610000|2022-06-08 14:13:30|1621.1|1619.9|1621.4|1620.2|1621.4|1620.2|1620.9|1619.7|24
1654697620000|2022-06-08 14:13:40|1621|1619.8|1620.4|1619.2|1621|1619.8|1620.3|1619.1|39
1654697630000|2022-06-08 14:13:50|1620.5|1619.3|1619.8|1618.6|1620.5|1619.3|1619.6|1618.4|19
1654697640000|2022-06-08 14:14:00|1619.9|1618.7|1620|1618.8|1620.1|1618.9|1619.9|1618.7|15
1654697650000|2022-06-08 14:14:10|1620.3|1619.1|1620.5|1619.3|1620.5|1619.3|1620.3|1619.1|19
1654697660000|2022-06-08 14:14:20|1620.4|1619.2|1620.2|1619|1620.5|1619.3|1620.2|1619|40
1654697670000|2022-06-08 14:14:30|1620.1|1618.9|1620.2|1619|1620.3|1619.1|1620.1|1618.9|10
1654697680000|2022-06-08 14:14:40|1620.3|1619.1|1620.2|1619|1620.4|1619.2|1620|1618.8|18
1654697690000|2022-06-08 14:14:50|1620.3|1619.1|1619.8|1618.6|1620.3|1619.1|1619.5|1618.3|50
1654697700000|2022-06-08 14:15:00|1619.9|1618.7|1620.3|1619.1|1620.3|1619.1|1619.9|1618.7|12
1654697710000|2022-06-08 14:15:10|1620.1|1618.9|1620.3|1619.1|1620.3|1619.1|1620.1|1618.9|25
1654697720000|2022-06-08 14:15:20|1620.4|1619.2|1620.5|1619.3|1620.5|1619.3|1620.4|1619.2|5
1654697730000|2022-06-08 14:15:30|1620.4|1619.2|1619.9|1618.7|1620.4|1619.2|1619.9|1618.7|28
1654697740000|2022-06-08 14:15:40|1620|1618.8|1620|1618.8|1620.1|1618.9|1620|1618.8|2
1654697750000|2022-06-08 14:15:50|1619.9|1618.7|1620.4|1619.2|1620.4|1619.2|1619.9|1618.7|11
1654697760000|2022-06-08 14:16:00|1620.5|1619.3|1620.3|1619.1|1620.5|1619.3|1620.2|1619|9
1654697770000|2022-06-08 14:16:10|1620.5|1619.3|1620.5|1619.3|1620.5|1619.3|1620.4|1619.2|13
1654697780000|2022-06-08 14:16:20|1620.6|1619.4|1620.9|1619.7|1620.9|1619.7|1620.6|1619.4|23
1654697790000|2022-06-08 14:16:30|1620.8|1619.6|1620.6|1619.4|1620.9|1619.7|1620.3|1619.1|23
1654697800000|2022-06-08 14:16:40|1620.4|1619.2|1620.6|1619.4|1620.6|1619.4|1620.3|1619.1|22
1654697810000|2022-06-08 14:16:50|1620.7|1619.5|1620.6|1619.4|1620.8|1619.6|1620.6|1619.4|1
1654697820000|2022-06-08 14:17:00|1620.5|1619.3|1620.4|1619.2|1620.7|1619.5|1620.3|1619.1|34
1654697830000|2022-06-08 14:17:10|1620.5|1619.3|1620.3|1619.1|1620.5|1619.3|1620.3|1619.1|1
1654697840000|2022-06-08 14:17:20|1620.4|1619.2|1620.4|1619.2|1620.4|1619.2|1620.4|1619.2|5
1654697850000|2022-06-08 14:17:30|1620.3|1619.1|1620.2|1619|1620.4|1619.2|1619.9|1618.7|10
1654697860000|2022-06-08 14:17:40|1620.1|1618.9|1619.9|1618.7|1620.1|1618.9|1619.8|1618.6|28
1654697870000|2022-06-08 14:17:50|1620|1618.8|1620.2|1619|1620.2|1619|1619.9|1618.7|29
1654697880000|2022-06-08 14:18:00|1620.3|1619.1|1620.4|1619.2|1620.4|1619.2|1620.1|1618.9|11
1654697890000|2022-06-08 14:18:10|1620.3|1619.1|1620.3|1619.1|1620.4|1619.2|1620.3|1619.1|12
1654697900000|2022-06-08 14:18:20|1620.4|1619.2|1620.6|1619.4|1620.6|1619.4|1620.4|1619.2|30
1654697910000|2022-06-08 14:18:30|1620.5|1619.3|1620.5|1619.3|1620.6|1619.4|1620.3|1619.1|17
1654697920000|2022-06-08 14:18:40|1620.6|1619.4|1619.9|1618.7|1620.6|1619.4|1619.8|1618.6|51
1654697930000|2022-06-08 14:18:50|1619.8|1618.6|1620|1618.8|1620|1618.8|1619.7|1618.5|16
1654697940000|2022-06-08 14:19:00|1620.1|1618.9|1620.2|1619|1620.3|1619.1|1619.8|1618.6|31
1654697950000|2022-06-08 14:19:10|1620.1|1618.9|1620.4|1619.2|1620.4|1619.2|1619.9|1618.7|11
1654697960000|2022-06-08 14:19:20|1620.3|1619.1|1620.8|1619.6|1620.8|1619.6|1620.3|1619.1|7
1654697970000|2022-06-08 14:19:30|1620.5|1619.3|1620.5|1619.3|1620.6|1619.4|1620.4|1619.2|7
1654697980000|2022-06-08 14:19:40|1620.6|1619.4|1620.6|1619.4|1620.6|1619.4|1620.6|1619.4|2
1654697990000|2022-06-08 14:19:50|1620.8|1619.6|1621|1619.8|1621.1|1619.9|1620.8|1619.6|6
1654698000000|2022-06-08 14:20:00|1621.1|1619.9|1621.3|1620.1|1621.3|1620.1|1621.1|1619.9|7
1654698010000|2022-06-08 14:20:10|1621.1|1619.9|1621.1|1619.9|1621.1|1619.9|1621.1|1619.9|6
1654698020000|2022-06-08 14:20:20|1621|1619.8|1621.3|1620.1|1621.3|1620.1|1621|1619.8|5
1654698030000|2022-06-08 14:20:30|1621.2|1620|1621.1|1619.9|1621.2|1620|1621.1|1619.9|9
1654698040000|2022-06-08 14:20:40|1621|1619.8|1620.9|1619.7|1621|1619.8|1620.9|1619.7|4
1654698050000|2022-06-08 14:20:50|1621.1|1619.9|1621|1619.8|1621.1|1619.9|1621|1619.8|4
1654698060000|2022-06-08 14:21:00|1621.1|1619.9|1621.8|1620.6|1621.9|1620.7|1621|1619.8|20
1654698070000|2022-06-08 14:21:10|1621.7|1620.5|1621.6|1620.4|1621.7|1620.5|1621.4|1620.2|17
1654698080000|2022-06-08 14:21:20|1621.5|1620.3|1621.2|1620|1621.5|1620.3|1621.2|1620|6
1654698090000|2022-06-08 14:21:30|1620.9|1619.7|1620.7|1619.5|1620.9|1619.7|1620.6|1619.4|4
1654698100000|2022-06-08 14:21:40|1620.9|1619.7|1621.4|1620.2|1621.5|1620.3|1620.9|1619.7|11
1654698110000|2022-06-08 14:21:50|1621.5|1620.3|1621.6|1620.4|1621.6|1620.4|1621.5|1620.3|32
1654698120000|2022-06-08 14:22:00|1621.8|1620.6|1621.9|1620.7|1621.9|1620.7|1621.8|1620.6|2
1654698130000|2022-06-08 14:22:10|1622.2|1621|1622.4|1621.2|1622.4|1621.2|1622.2|1621|9
1654698140000|2022-06-08 14:22:20|1622.3|1621.1|1622.3|1621.1|1622.4|1621.2|1622.2|1621|23
1654698150000|2022-06-08 14:22:30|1622.4|1621.2|1622.2|1621|1622.4|1621.2|1622.1|1620.9|22
1654698160000|2022-06-08 14:22:40|1622.1|1620.9|1622.1|1620.9|1622.1|1620.9|1622.1|1620.9|15
1654698170000|2022-06-08 14:22:50|1622|1620.8|1621.8|1620.6|1622|1620.8|1621.8|1620.6|19
1654698180000|2022-06-08 14:23:00|1621.7|1620.5|1621.5|1620.3|1622.3|1621.1|1621.5|1620.3|52
1654698190000|2022-06-08 14:23:10|1621.6|1620.4|1621.4|1620.2|1621.7|1620.5|1621.4|1620.2|11
1654698200000|2022-06-08 14:23:20|1621.5|1620.3|1621.3|1620.1|1621.5|1620.3|1621.3|1620.1|3
1654698210000|2022-06-08 14:23:30|1621.4|1620.2|1621.4|1620.2|1621.4|1620.2|1621.3|1620.1|2
1654698220000|2022-06-08 14:23:40|1621.5|1620.3|1621|1619.8|1621.8|1620.6|1621|1619.8|32
1654698230000|2022-06-08 14:23:50|1620.9|1619.7|1620.7|1619.5|1620.9|1619.7|1620.7|1619.5|6
1654698240000|2022-06-08 14:24:00|1620.6|1619.4|1620.7|1619.5|1620.9|1619.7|1620.6|1619.4|9
1654698250000|2022-06-08 14:24:10|1620.9|1619.7|1620.7|1619.5|1620.9|1619.7|1620.6|1619.4|10
1654698260000|2022-06-08 14:24:20|1620.8|1619.6|1621|1619.8|1621|1619.8|1620.8|1619.6|6
1654698270000|2022-06-08 14:24:30|1620.9|1619.7|1620.5|1619.3|1621|1619.8|1620.4|1619.2|22
1654698280000|2022-06-08 14:24:40|1620.4|1619.2|1620|1618.8|1620.5|1619.3|1620|1618.8|35
1654698290000|2022-06-08 14:24:50|1620.1|1618.9|1619.5|1618.3|1620.1|1618.9|1619.5|1618.3|34
1654698300000|2022-06-08 14:25:00|1619.3|1618.1|1619.5|1618.3|1619.5|1618.3|1619.3|1618.1|10
1654698310000|2022-06-08 14:25:10|1619.4|1618.2|1619.5|1618.3|1619.5|1618.3|1619.1|1617.9|75
1654698320000|2022-06-08 14:25:20|1619.2|1618|1619.3|1618.1|1619.4|1618.2|1619.2|1618|4
1654698330000|2022-06-08 14:25:30|1619.5|1618.3|1619.5|1618.3|1619.6|1618.4|1619.5|1618.3|29
1654698340000|2022-06-08 14:25:40|1619.4|1618.2|1619.3|1618.1|1619.5|1618.3|1619.3|1618.1|9
1654698350000|2022-06-08 14:25:50|1619.4|1618.2|1619.3|1618.1|1619.4|1618.2|1619.3|1618.1|3
1654698360000|2022-06-08 14:26:00|1619|1617.8|1619|1617.8|1619.1|1617.9|1619|1617.8|29
1654698370000|2022-06-08 14:26:10|1619.1|1617.9|1619.1|1617.9|1619.2|1618|1618.7|1617.5|22
1654698380000|2022-06-08 14:26:20|1619|1617.8|1619.3|1618.1|1619.3|1618.1|1618.9|1617.7|35
1654698390000|2022-06-08 14:26:30|1619.2|1618|1619.5|1618.3|1619.5|1618.3|1619.2|1618|31
1654698400000|2022-06-08 14:26:40|1619.4|1618.2|1619.1|1617.9|1619.4|1618.2|1619.1|1617.9|2
1654698410000|2022-06-08 14:26:50|1619|1617.8|1618.9|1617.7|1619|1617.8|1618.9|1617.7|13
1654698420000|2022-06-08 14:27:00|1619|1617.8|1619|1617.8|1619|1617.8|1618.8|1617.6|12
1654698430000|2022-06-08 14:27:10|1618.9|1617.7|1620.1|1618.9|1620.2|1619|1618.8|1617.6|63
1654698440000|2022-06-08 14:27:20|1620.2|1619|1619.8|1618.6|1620.3|1619.1|1619.8|1618.6|46
1654698450000|2022-06-08 14:27:30|1619.7|1618.5|1619.3|1618.1|1619.7|1618.5|1619.3|1618.1|21
1654698460000|2022-06-08 14:27:40|1619.2|1618|1619.2|1618|1619.3|1618.1|1619.2|1618|3
1654698470000|2022-06-08 14:27:50|1619.3|1618.1|1619.8|1618.6|1619.8|1618.6|1619.2|1618|11
1654698480000|2022-06-08 14:28:00|1619.9|1618.7|1619.7|1618.5|1619.9|1618.7|1619.6|1618.4|10
1654698490000|2022-06-08 14:28:10|1619.8|1618.6|1619.5|1618.3|1619.8|1618.6|1619.5|1618.3|5
1654698500000|2022-06-08 14:28:20|1619.6|1618.4|1619.8|1618.6|1619.8|1618.6|1619.4|1618.2|4
1654698510000|2022-06-08 14:28:30|1619.7|1618.5|1619.6|1618.4|1619.7|1618.5|1619.6|1618.4|5
1654698520000|2022-06-08 14:28:40|1620.5|1619.3|1620.3|1619.1|1620.6|1619.4|1620.3|1619.1|19
1654698530000|2022-06-08 14:28:50|1620.2|1619|1620.5|1619.3|1620.8|1619.6|1620.2|1619|22
1654698540000|2022-06-08 14:29:00|1620.4|1619.2|1620.9|1619.7|1620.9|1619.7|1620.3|1619.1|19
1654698550000|2022-06-08 14:29:10|1620.8|1619.6|1621.1|1619.9|1621.1|1619.9|1620.8|1619.6|3
1654698560000|2022-06-08 14:29:20|1621.2|1620|1621.1|1619.9|1621.2|1620|1621.1|1619.9|15
1654698570000|2022-06-08 14:29:30|||||||||7
1654698580000|2022-06-08 14:29:40|1621.2|1620|1621.2|1620|1621.2|1620|1621.2|1620|11
1654698590000|2022-06-08 14:29:50|1621.1|1619.9|1621.3|1620.1|1621.3|1620.1|1621.1|1619.9|9
1654698600000|2022-06-08 14:30:00|1621.4|1620.2|1621.1|1619.9|1621.6|1620.4|1621.1|1619.9|38
1654698610000|2022-06-08 14:30:10|1621.2|1620|1621.1|1619.9|1621.2|1620|1621|1619.8|35
1654698620000|2022-06-08 14:30:20|1621|1619.8|1621.1|1619.9|1621.5|1620.3|1621|1619.8|30
1654698630000|2022-06-08 14:30:30|1621|1619.8|1621.4|1620.2|1621.4|1620.2|1620.9|1619.7|72
1654698640000|2022-06-08 14:30:40|1621.3|1620.1|1621.3|1620.1|1621.4|1620.2|1621.3|1620.1|8
1654698650000|2022-06-08 14:30:50|||||||||4
1654698660000|2022-06-08 14:31:00|1621.2|1620|1621.1|1619.9|1621.3|1620.1|1621.1|1619.9|11
1654698670000|2022-06-08 14:31:10|1621.2|1620|1621.8|1620.6|1621.9|1620.7|1621.2|1620|26
1654698680000|2022-06-08 14:31:20|1621.7|1620.5|1621.9|1620.7|1621.9|1620.7|1621.7|1620.5|18
1654698690000|2022-06-08 14:31:30|1621.8|1620.6|1621.7|1620.5|1621.8|1620.6|1621.7|1620.5|48
1654698700000|2022-06-08 14:31:40|||||||||3
1654698710000|2022-06-08 14:31:50|1621.9|1620.7|1621.8|1620.6|1621.9|1620.7|1621.7|1620.5|112
1654698720000|2022-06-08 14:32:00|1621.7|1620.5|1621.7|1620.5|1621.7|1620.5|1621.7|1620.5|16
1654698730000|2022-06-08 14:32:10|1621.6|1620.4|1622.5|1621.3|1622.6|1621.4|1621.6|1620.4|35
1654698740000|2022-06-08 14:32:20|1622.4|1621.2|1622.1|1620.9|1622.4|1621.2|1622.1|1620.9|54
1654698750000|2022-06-08 14:32:30|1622.3|1621.1|1622.4|1621.2|1622.4|1621.2|1622.1|1620.9|19
1654698760000|2022-06-08 14:32:40|1622.5|1621.3|1622.5|1621.3|1622.5|1621.3|1622.4|1621.2|2
1654698770000|2022-06-08 14:32:50|1622.4|1621.2|1622.6|1621.4|1622.8|1621.6|1622.4|1621.2|28
1654698780000|2022-06-08 14:33:00|1622.5|1621.3|1622.4|1621.2|1622.5|1621.3|1622.3|1621.1|27
1654698790000|2022-06-08 14:33:10|1622.8|1621.6|1622.9|1621.7|1622.9|1621.7|1622.8|1621.6|26
1654698800000|2022-06-08 14:33:20|1622.8|1621.6|1622.5|1621.3|1622.8|1621.6|1622.4|1621.2|21
1654698810000|2022-06-08 14:33:30|1622.4|1621.2|1623|1621.8|1623.1|1621.9|1622.2|1621|9
1654698820000|2022-06-08 14:33:40|1622.8|1621.6|1622.8|1621.6|1623|1621.8|1622.8|1621.6|12
1654698830000|2022-06-08 14:33:50|1622.9|1621.7|1623|1621.8|1623.1|1621.9|1622.8|1621.6|10
1654698840000|2022-06-08 14:34:00|1622.8|1621.6|1622.8|1621.6|1622.8|1621.6|1622.8|1621.6|15
1654698850000|2022-06-08 14:34:10|||||||||6
1654698860000|2022-06-08 14:34:20|1623|1621.8|1622.9|1621.7|1623|1621.8|1622.8|1621.6|10
1654698870000|2022-06-08 14:34:30|1622.8|1621.6|1622.8|1621.6|1623|1621.8|1622.8|1621.6|24
1654698880000|2022-06-08 14:34:40|1622.7|1621.5|1622.7|1621.5|1622.7|1621.5|1622.6|1621.4|30
1654698890000|2022-06-08 14:34:50|1622.8|1621.6|1623|1621.8|1623|1621.8|1622.8|1621.6|7
1654698900000|2022-06-08 14:35:00|1622.9|1621.7|1622.8|1621.6|1622.9|1621.7|1622.8|1621.6|34
1654698910000|2022-06-08 14:35:10|1623|1621.8|1623.2|1622|1623.2|1622|1622.8|1621.6|11
1654698920000|2022-06-08 14:35:20|1623.3|1622.1|1623.2|1622|1623.4|1622.2|1623.2|1622|13
1654698930000|2022-06-08 14:35:30|||||||||16
1654698940000|2022-06-08 14:35:40|1623.1|1621.9|1623.1|1621.9|1623.2|1622|1623.1|1621.9|10
1654698950000|2022-06-08 14:35:50|1623|1621.8|1623.1|1621.9|1623.1|1621.9|1623|1621.8|8
1654698960000|2022-06-08 14:36:00|1622.9|1621.7|1623.1|1621.9|1623.3|1622.1|1622.9|1621.7|6
1654698970000|2022-06-08 14:36:10|1623.3|1622.1|1623.2|1622|1623.3|1622.1|1623.2|1622|8
1654698980000|2022-06-08 14:36:20|1623.3|1622.1|1623.4|1622.2|1623.4|1622.2|1623.3|1622.1|9
1654698990000|2022-06-08 14:36:30|1623.6|1622.4|1623.6|1622.4|1623.9|1622.7|1623.6|1622.4|16
1654699000000|2022-06-08 14:36:40|1623.9|1622.7|1623.8|1622.6|1624.1|1622.9|1623.8|1622.6|43
1654699010000|2022-06-08 14:36:50|1623.9|1622.7|1623.1|1621.9|1623.9|1622.7|1623.1|1621.9|21
1654699020000|2022-06-08 14:37:00|1622.9|1621.7|1622.9|1621.7|1622.9|1621.7|1622.9|1621.7|13
1654699030000|2022-06-08 14:37:10|1622.8|1621.6|1623|1621.8|1623|1621.8|1622.6|1621.4|69
1654699040000|2022-06-08 14:37:20|1623.1|1621.9|1622.6|1621.4|1623.1|1621.9|1622.6|1621.4|19
1654699050000|2022-06-08 14:37:30|1622.7|1621.5|1622.6|1621.4|1622.7|1621.5|1622.6|1621.4|6
1654699060000|2022-06-08 14:37:40|1622.7|1621.5|1622.6|1621.4|1622.8|1621.6|1622.6|1621.4|19
1654699070000|2022-06-08 14:37:50|1622.7|1621.5|1622.7|1621.5|1622.7|1621.5|1622.7|1621.5|1
1654699080000|2022-06-08 14:38:00|1622.9|1621.7|1622.6|1621.4|1622.9|1621.7|1622.5|1621.3|34
1654699090000|2022-06-08 14:38:10|1622.5|1621.3|1622.5|1621.3|1622.5|1621.3|1622.5|1621.3|3
1654699100000|2022-06-08 14:38:20|1622.9|1621.7|1623.1|1621.9|1623.1|1621.9|1622.9|1621.7|11
1654699110000|2022-06-08 14:38:30|1623.2|1622|1623.2|1622|1623.3|1622.1|1623.2|1622|4
1654699120000|2022-06-08 14:38:40|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|1623.1|1621.9|38
1654699130000|2022-06-08 14:38:50|1623.2|1622|1623.2|1622|1623.3|1622.1|1623.2|1622|5
1654699140000|2022-06-08 14:39:00|1623.5|1622.3|1623.8|1622.6|1623.8|1622.6|1623.5|1622.3|17
1654699150000|2022-06-08 14:39:10|1624|1622.8|1624|1622.8|1624.4|1623.2|1624|1622.8|49
1654699160000|2022-06-08 14:39:20|1623.9|1622.7|1623.7|1622.5|1623.9|1622.7|1623.7|1622.5|2
1654699170000|2022-06-08 14:39:30|||||||||78
1654699180000|2022-06-08 14:39:40|1623.6|1622.4|1623.5|1622.3|1623.6|1622.4|1623.5|1622.3|12
1654699190000|2022-06-08 14:39:50|1623.6|1622.4|1623.3|1622.1|1623.6|1622.4|1623.3|1622.1|7
1654699200000|2022-06-08 14:40:00|1623.5|1622.3|1623.5|1622.3|1623.5|1622.3|1623.5|1622.3|94
1654699210000|2022-06-08 14:40:10|1623.6|1622.4|1624.6|1623.4|1624.7|1623.5|1623.6|1622.4|87
1654699220000|2022-06-08 14:40:20|1624.7|1623.5|1625.1|1623.9|1625.1|1623.9|1624.7|1623.5|49
1654699230000|2022-06-08 14:40:30|1625.3|1624.1|1625.2|1624|1625.3|1624.1|1625.1|1623.9|15
1654699240000|2022-06-08 14:40:40|1625.3|1624.1|1625.6|1624.4|1625.6|1624.4|1625.1|1623.9|28
1654699250000|2022-06-08 14:40:50|1625.4|1624.2|1625.5|1624.3|1625.5|1624.3|1625.2|1624|37
1654699260000|2022-06-08 14:41:00|1625.4|1624.2|1625.3|1624.1|1625.4|1624.2|1625.1|1623.9|26
1654699270000|2022-06-08 14:41:10|1625.2|1624|1625.1|1623.9|1625.2|1624|1625.1|1623.9|5
1654699280000|2022-06-08 14:41:20|1624.6|1623.4|1624.5|1623.3|1624.6|1623.4|1624.5|1623.3|28
1654699290000|2022-06-08 14:41:30|1624.4|1623.2|1624.2|1623|1624.5|1623.3|1624.2|1623|40
1654699300000|2022-06-08 14:41:40|1624.3|1623.1|1624.5|1623.3|1624.5|1623.3|1624.1|1622.9|20
1654699310000|2022-06-08 14:41:50|1624.4|1623.2|1624|1622.8|1624.4|1623.2|1624|1622.8|46
1654699320000|2022-06-08 14:42:00|1623.9|1622.7|1624.8|1623.6|1624.8|1623.6|1623.7|1622.5|28
1654699330000|2022-06-08 14:42:10|1624.5|1623.3|1624.5|1623.3|1624.5|1623.3|1624.5|1623.3|12
1654699340000|2022-06-08 14:42:20|1624.6|1623.4|1624.6|1623.4|1624.6|1623.4|1624.5|1623.3|28
1654699350000|2022-06-08 14:42:30|1624.9|1623.7|1624.9|1623.7|1625.1|1623.9|1624.9|1623.7|28
1654699360000|2022-06-08 14:42:40|1625|1623.8|1624.9|1623.7|1625.1|1623.9|1624.9|1623.7|24
1654699370000|2022-06-08 14:42:50|1625.1|1623.9|1625.1|1623.9|1625.2|1624|1625.1|1623.9|11
1654699380000|2022-06-08 14:43:00|1625|1623.8|1625.1|1623.9|1625.2|1624|1625|1623.8|23
1654699390000|2022-06-08 14:43:10|1625.3|1624.1|1625.3|1624.1|1625.5|1624.3|1625.3|1624.1|12
1654699400000|2022-06-08 14:43:20|1625.2|1624|1625.5|1624.3|1625.5|1624.3|1625.2|1624|9
1654699410000|2022-06-08 14:43:30|1625.4|1624.2|1625.2|1624|1625.4|1624.2|1625.2|1624|14
1654699420000|2022-06-08 14:43:40|||||||||14
1654699430000|2022-06-08 14:43:50|1625.1|1623.9|1624.9|1623.7|1625.1|1623.9|1624.7|1623.5|25
1654699440000|2022-06-08 14:44:00|1624.8|1623.6|1624|1622.8|1624.8|1623.6|1623.8|1622.6|44
1654699450000|2022-06-08 14:44:10|1623.9|1622.7|1623.7|1622.5|1623.9|1622.7|1623.7|1622.5|15
1654699460000|2022-06-08 14:44:20|1623.9|1622.7|1623.7|1622.5|1624|1622.8|1623.7|1622.5|20
1654699470000|2022-06-08 14:44:30|1623.6|1622.4|1623.4|1622.2|1623.6|1622.4|1623.4|1622.2|3
1654699480000|2022-06-08 14:44:40|1623.5|1622.3|1623.7|1622.5|1623.7|1622.5|1623.3|1622.1|11
1654699490000|2022-06-08 14:44:50|1623.6|1622.4|1623.6|1622.4|1623.6|1622.4|1623.6|1622.4|6
1654699500000|2022-06-08 14:45:00|1623.5|1622.3|1623.6|1622.4|1623.7|1622.5|1623.5|1622.3|8
1654699510000|2022-06-08 14:45:10|1623.7|1622.5|1624.2|1623|1624.2|1623|1623.7|1622.5|10
1654699520000|2022-06-08 14:45:20|1624.3|1623.1|1624.2|1623|1624.5|1623.3|1624.2|1623|17
1654699530000|2022-06-08 14:45:30|1623.9|1622.7|1623.9|1622.7|1623.9|1622.7|1623.9|1622.7|34
1654699540000|2022-06-08 14:45:40|1623.7|1622.5|1623.9|1622.7|1623.9|1622.7|1623.7|1622.5|19
1654699550000|2022-06-08 14:45:50|1624|1622.8|1623.6|1622.4|1624|1622.8|1623.6|1622.4|94
1654699560000|2022-06-08 14:46:00|1623.8|1622.6|1623.5|1622.3|1623.8|1622.6|1623.5|1622.3|30
1654699570000|2022-06-08 14:46:10|1623.8|1622.6|1624.2|1623|1624.3|1623.1|1623.8|1622.6|61
1654699580000|2022-06-08 14:46:20|1624.1|1622.9|1624.8|1623.6|1624.8|1623.6|1624.1|1622.9|24
1654699590000|2022-06-08 14:46:30|1624.9|1623.7|1624.9|1623.7|1624.9|1623.7|1624.8|1623.6|5
1654699600000|2022-06-08 14:46:40|1625|1623.8|1625.3|1624.1|1625.5|1624.3|1625|1623.8|30
1654699610000|2022-06-08 14:46:50|1625.2|1624|1625.3|1624.1|1625.3|1624.1|1625.2|1624|0
1654699620000|2022-06-08 14:47:00|1625.2|1624|1625.4|1624.2|1625.5|1624.3|1625.1|1623.9|48
1654699630000|2022-06-08 14:47:10|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|21
1654699640000|2022-06-08 14:47:20|1625.2|1624|1625.2|1624|1625.2|1624|1625.2|1624|146
1654699650000|2022-06-08 14:47:30|1625|1623.8|1624.7|1623.5|1625.2|1624|1624.7|1623.5|35
1654699660000|2022-06-08 14:47:40|||||||||15
1654699670000|2022-06-08 14:47:50|1624.4|1623.2|1624.4|1623.2|1624.4|1623.2|1624.4|1623.2|40
1654699680000|2022-06-08 14:48:00|1624.3|1623.1|1623.8|1622.6|1624.4|1623.2|1623.6|1622.4|24
1654699690000|2022-06-08 14:48:10|1623.6|1622.4|1623.1|1621.9|1623.6|1622.4|1623.1|1621.9|22
1654699700000|2022-06-08 14:48:20|1623.2|1622|1623.3|1622.1|1623.3|1622.1|1623.1|1621.9|3
1654699710000|2022-06-08 14:48:30|1623.4|1622.2|1623.3|1622.1|1623.4|1622.2|1623.3|1622.1|5
1654699720000|2022-06-08 14:48:40|1623.1|1621.9|1623.4|1622.2|1623.4|1622.2|1623.1|1621.9|15
1654699730000|2022-06-08 14:48:50|1623.3|1622.1|1623.5|1622.3|1623.5|1622.3|1623.3|1622.1|19
1654699740000|2022-06-08 14:49:00|1623.4|1622.2|1623.1|1621.9|1623.4|1622.2|1623.1|1621.9|30
1654699750000|2022-06-08 14:49:10|1623.3|1622.1|1623.3|1622.1|1623.7|1622.5|1623.3|1622.1|42
1654699760000|2022-06-08 14:49:20|1623.2|1622|1623.3|1622.1|1623.3|1622.1|1623.2|1622|10
1654699770000|2022-06-08 14:49:30|1623.4|1622.2|1623.4|1622.2|1623.4|1622.2|1623.4|1622.2|5
1654699780000|2022-06-08 14:49:40|1623.5|1622.3|1623.6|1622.4|1623.6|1622.4|1623.4|1622.2|5
1654699790000|2022-06-08 14:49:50|1623.7|1622.5|1624.1|1622.9|1624.1|1622.9|1623.7|1622.5|16
1654699800000|2022-06-08 14:50:00|1624.2|1623|1624.3|1623.1|1624.5|1623.3|1624.1|1622.9|22
1654699810000|2022-06-08 14:50:10|1624.4|1623.2|1624|1622.8|1624.4|1623.2|1624|1622.8|12
1654699820000|2022-06-08 14:50:20|1624.1|1622.9|1624.3|1623.1|1624.4|1623.2|1624|1622.8|10
1654699830000|2022-06-08 14:50:30|1624.1|1622.9|1623.8|1622.6|1624.1|1622.9|1623.8|1622.6|25
1654699840000|2022-06-08 14:50:40|1623.9|1622.7|1623.6|1622.4|1623.9|1622.7|1623.3|1622.1|21
1654699850000|2022-06-08 14:50:50|1623.5|1622.3|1623.3|1622.1|1623.5|1622.3|1623.3|1622.1|77
1654699860000|2022-06-08 14:51:00|1623.4|1622.2|1623|1621.8|1623.5|1622.3|1623|1621.8|41
1654699870000|2022-06-08 14:51:10|1623.2|1622|1623.4|1622.2|1623.4|1622.2|1623.1|1621.9|18
1654699880000|2022-06-08 14:51:20|1623.2|1622|1622.9|1621.7|1623.2|1622|1622.9|1621.7|22
1654699890000|2022-06-08 14:51:30|1623|1621.8|1622.7|1621.5|1623|1621.8|1622.6|1621.4|15
1654699900000|2022-06-08 14:51:40|1622.6|1621.4|1622.2|1621|1622.6|1621.4|1621.9|1620.7|52
1654699910000|2022-06-08 14:51:50|1622|1620.8|1622.1|1620.9|1622.1|1620.9|1622|1620.8|13
1654699920000|2022-06-08 14:52:00|1622.2|1621|1621.9|1620.7|1622.2|1621|1621.9|1620.7|24
1654699930000|2022-06-08 14:52:10|1622|1620.8|1622.7|1621.5|1622.9|1621.7|1622|1620.8|19
1654699940000|2022-06-08 14:52:20|1622.9|1621.7|1622.7|1621.5|1622.9|1621.7|1622.7|1621.5|6
1654699950000|2022-06-08 14:52:30|1623.2|1622|1623.1|1621.9|1623.2|1622|1623|1621.8|17
1654699960000|2022-06-08 14:52:40|1623.2|1622|1623.5|1622.3|1623.5|1622.3|1623.2|1622|18
1654699970000|2022-06-08 14:52:50|1623.4|1622.2|1623.2|1622|1623.4|1622.2|1623.2|1622|34
1654699980000|2022-06-08 14:53:00|1623.3|1622.1|1623.3|1622.1|1623.4|1622.2|1623|1621.8|27
1654699990000|2022-06-08 14:53:10|1623.2|1622|1623.3|1622.1|1623.3|1622.1|1623.2|1622|2
1654700000000|2022-06-08 14:53:20|1623.7|1622.5|1623.4|1622.2|1623.8|1622.6|1623.4|1622.2|46
1654700010000|2022-06-08 14:53:30|1623.3|1622.1|1623.3|1622.1|1623.4|1622.2|1623.1|1621.9|147
1654700020000|2022-06-08 14:53:40|1623|1621.8|1623|1621.8|1623.2|1622|1623|1621.8|9
1654700030000|2022-06-08 14:53:50|1623.2|1622|1623.5|1622.3|1623.5|1622.3|1623.2|1622|15
1654700040000|2022-06-08 14:54:00|1623.3|1622.1|1623.3|1622.1|1623.5|1622.3|1623.2|1622|19
1654700050000|2022-06-08 14:54:10|1623.4|1622.2|1623.3|1622.1|1623.5|1622.3|1623.3|1622.1|7
1654700060000|2022-06-08 14:54:20|1623.4|1622.2|1623.5|1622.3|1623.6|1622.4|1623.4|1622.2|8
1654700070000|2022-06-08 14:54:30|1623.4|1622.2|1623.5|1622.3|1623.6|1622.4|1623.4|1622.2|9
1654700080000|2022-06-08 14:54:40|1623.4|1622.2|1623.3|1622.1|1623.4|1622.2|1623.3|1622.1|23
1654700090000|2022-06-08 14:54:50|1623.4|1622.2|1623.5|1622.3|1623.6|1622.4|1623.3|1622.1|32
1654700100000|2022-06-08 14:55:00|||||||||6
1654700110000|2022-06-08 14:55:10|1623.3|1622.1|1623.3|1622.1|1623.6|1622.4|1623.3|1622.1|21
1654700120000|2022-06-08 14:55:20|1623.4|1622.2|1623.6|1622.4|1623.6|1622.4|1623.4|1622.2|8
1654700130000|2022-06-08 14:55:30|1623.5|1622.3|1623.5|1622.3|1623.6|1622.4|1623.5|1622.3|8
1654700140000|2022-06-08 14:55:40|1623.8|1622.6|1623.4|1622.2|1623.8|1622.6|1623.4|1622.2|24
1654700150000|2022-06-08 14:55:50|1623.3|1622.1|1622.8|1621.6|1623.3|1622.1|1622.8|1621.6|28
1654700160000|2022-06-08 14:56:00|1623|1621.8|1622.5|1621.3|1623|1621.8|1622.5|1621.3|14
1654700170000|2022-06-08 14:56:10|1622.6|1621.4|1622.3|1621.1|1622.6|1621.4|1622.3|1621.1|24
1654700180000|2022-06-08 14:56:20|1622|1620.8|1622|1620.8|1622.2|1621|1622|1620.8|61
1654700190000|2022-06-08 14:56:30|1621.9|1620.7|1622|1620.8|1622|1620.8|1621.7|1620.5|28
1654700200000|2022-06-08 14:56:40|1621.9|1620.7|1622|1620.8|1622|1620.8|1621.9|1620.7|8
1654700210000|2022-06-08 14:56:50|1622.3|1621.1|1622|1620.8|1622.3|1621.1|1622|1620.8|17
1654700220000|2022-06-08 14:57:00|1622.1|1620.9|1622.3|1621.1|1622.3|1621.1|1622.1|1620.9|10
1654700230000|2022-06-08 14:57:10|||||||||9
1654700240000|2022-06-08 14:57:20|1622.1|1620.9|1622.1|1620.9|1622.1|1620.9|1621.9|1620.7|23
1654700250000|2022-06-08 14:57:30|1622.2|1621|1622.4|1621.2|1622.4|1621.2|1622.2|1621|3
1654700260000|2022-06-08 14:57:40|1622.7|1621.5|1622.7|1621.5|1622.8|1621.6|1622.5|1621.3|18
1654700270000|2022-06-08 14:57:50|1622.4|1621.2|1622.7|1621.5|1622.7|1621.5|1622.3|1621.1|17
1654700280000|2022-06-08 14:58:00|1622.6|1621.4|1623|1621.8|1623|1621.8|1622.6|1621.4|14
1654700290000|2022-06-08 14:58:10|1622.7|1621.5|1622.7|1621.5|1622.7|1621.5|1622.7|1621.5|16
1654700300000|2022-06-08 14:58:20|1622.8|1621.6|1623|1621.8|1623.1|1621.9|1622.8|1621.6|15
1654700310000|2022-06-08 14:58:30|1623.5|1622.3|1623.1|1621.9|1623.6|1622.4|1623.1|1621.9|32
1654700320000|2022-06-08 14:58:40|1623.2|1622|1623.1|1621.9|1623.2|1622|1623.1|1621.9|4
1654700330000|2022-06-08 14:58:50|1622.9|1621.7|1622.5|1621.3|1622.9|1621.7|1622.5|1621.3|14
1654700340000|2022-06-08 14:59:00|1622.6|1621.4|1622.7|1621.5|1622.7|1621.5|1622.6|1621.4|7
1654700350000|2022-06-08 14:59:10|1622.9|1621.7|1623.1|1621.9|1623.1|1621.9|1622.9|1621.7|5
1654700360000|2022-06-08 14:59:20|1623|1621.8|1623.1|1621.9|1623.3|1622.1|1623|1621.8|24
1654700370000|2022-06-08 14:59:30|1623.2|1622|1622.9|1621.7|1623.2|1622|1622.9|1621.7|11
1654700380000|2022-06-08 14:59:40|||||||||14
1654700390000|2022-06-08 14:59:50|1623.1|1621.9|1623.1|1621.9|1623.3|1622.1|1622.9|1621.7|9
1654700400000|2022-06-08 15:00:00|1623.3|1622.1|1623.2|1622|1623.3|1622.1|1623.2|1622|11
1654700410000|2022-06-08 15:00:10|1623.4|1622.2|1624.5|1623.3|1624.5|1623.3|1623.3|1622.1|86
1654700420000|2022-06-08 15:00:20|1624.4|1623.2|1624.4|1623.2|1624.4|1623.2|1624.1|1622.9|26
1654700430000|2022-06-08 15:00:30|1624.5|1623.3|1624.3|1623.1|1624.6|1623.4|1624.3|1623.1|10
1654700440000|2022-06-08 15:00:40|1624.2|1623|1624.4|1623.2|1624.4|1623.2|1624.1|1622.9|3
1654700450000|2022-06-08 15:00:50|1624.3|1623.1|1624.1|1622.9|1624.3|1623.1|1624.1|1622.9|11
1654700460000|2022-06-08 15:01:00|1624|1622.8|1623.8|1622.6|1624|1622.8|1623.5|1622.3|36
1654700470000|2022-06-08 15:01:10|1623.7|1622.5|1623.7|1622.5|1623.7|1622.5|1623.6|1622.4|6
1654700480000|2022-06-08 15:01:20|1623.8|1622.6|1623.5|1622.3|1623.8|1622.6|1623.5|1622.3|40
1654700490000|2022-06-08 15:01:30|||||||||1
1654700500000|2022-06-08 15:01:40|1623.6|1622.4|1623.5|1622.3|1623.6|1622.4|1623.5|1622.3|4
1654700510000|2022-06-08 15:01:50|1623.3|1622.1|1623.1|1621.9|1623.3|1622.1|1623|1621.8|10
1654700520000|2022-06-08 15:02:00|1623.3|1622.1|1623|1621.8|1623.3|1622.1|1623|1621.8|29
1654700530000|2022-06-08 15:02:10|1623.3|1622.1|1624.3|1623.1|1624.3|1623.1|1623.3|1622.1|40
1654700540000|2022-06-08 15:02:20|1624.2|1623|1624.1|1622.9|1624.2|1623|1624.1|1622.9|4
1654700550000|2022-06-08 15:02:30|1624.3|1623.1|1624.3|1623.1|1624.3|1623.1|1624.2|1623|5
1654700560000|2022-06-08 15:02:40|||||||||6
1654700570000|2022-06-08 15:02:50|1624.2|1623|1623.5|1622.3|1624.2|1623|1623.4|1622.2|72
1654700580000|2022-06-08 15:03:00|1623.4|1622.2|1623.8|1622.6|1623.9|1622.7|1623.4|1622.2|27
1654700590000|2022-06-08 15:03:10|1624|1622.8|1624.3|1623.1|1624.4|1623.2|1624|1622.8|20
1654700600000|2022-06-08 15:03:20|1624.4|1623.2|1624.4|1623.2|1624.4|1623.2|1624.4|1623.2|6
1654700610000|2022-06-08 15:03:30|1624.3|1623.1|1624.1|1622.9|1624.3|1623.1|1623.9|1622.7|14
1654700620000|2022-06-08 15:03:40|1624|1622.8|1624.2|1623|1624.2|1623|1624|1622.8|4
1654700630000|2022-06-08 15:03:50|1624.1|1622.9|1624.5|1623.3|1624.8|1623.6|1624.1|1622.9|30
1654700640000|2022-06-08 15:04:00|1624.6|1623.4|1625.3|1624.1|1625.3|1624.1|1624.5|1623.3|68
1654700650000|2022-06-08 15:04:10|1625.4|1624.2|1625.5|1624.3|1625.6|1624.4|1625.3|1624.1|34
1654700660000|2022-06-08 15:04:20|1625.4|1624.2|1625.8|1624.6|1625.8|1624.6|1625.4|1624.2|9
1654700670000|2022-06-08 15:04:30|1625.7|1624.5|1626.3|1625.1|1626.3|1625.1|1625.7|1624.5|21
1654700680000|2022-06-08 15:04:40|1626.2|1625|1626|1624.8|1626.3|1625.1|1626|1624.8|21
1654700690000|2022-06-08 15:04:50|1625.9|1624.7|1625.3|1624.1|1625.9|1624.7|1625.3|1624.1|25
1654700700000|2022-06-08 15:05:00|1625.2|1624|1625.8|1624.6|1625.8|1624.6|1625|1623.8|17
1654700710000|2022-06-08 15:05:10|1625.9|1624.7|1625.4|1624.2|1625.9|1624.7|1625.4|1624.2|17
1654700720000|2022-06-08 15:05:20|1625.5|1624.3|1624.7|1623.5|1625.5|1624.3|1624.7|1623.5|30
1654700730000|2022-06-08 15:05:30|1624.9|1623.7|1624.9|1623.7|1625|1623.8|1624.9|1623.7|13
1654700740000|2022-06-08 15:05:40|1625|1623.8|1624.6|1623.4|1625|1623.8|1624.2|1623|31
1654700750000|2022-06-08 15:05:50|1624.7|1623.5|1624.1|1622.9|1624.7|1623.5|1624.1|1622.9|8
1654700760000|2022-06-08 15:06:00|1624|1622.8|1623.6|1622.4|1624.1|1622.9|1623.6|1622.4|42
1654700770000|2022-06-08 15:06:10|1623.3|1622.1|1623|1621.8|1623.4|1622.2|1623|1621.8|11
1654700780000|2022-06-08 15:06:20|1623.1|1621.9|1623|1621.8|1623.2|1622|1622.9|1621.7|22
1654700790000|2022-06-08 15:06:30|1623.1|1621.9|1623.2|1622|1623.2|1622|1623|1621.8|15
1654700800000|2022-06-08 15:06:40|||||||||7
1654700810000|2022-06-08 15:06:50|1623.1|1621.9|1622.8|1621.6|1623.1|1621.9|1622.4|1621.2|41
1654700820000|2022-06-08 15:07:00|1622.5|1621.3|1622.8|1621.6|1622.8|1621.6|1622.5|1621.3|21
1654700830000|2022-06-08 15:07:10|1622.7|1621.5|1622.4|1621.2|1622.7|1621.5|1622|1620.8|28
1654700840000|2022-06-08 15:07:20|1622.7|1621.5|1622.6|1621.4|1622.7|1621.5|1622.4|1621.2|25
1654700850000|2022-06-08 15:07:30|1622.4|1621.2|1622.4|1621.2|1622.6|1621.4|1622.2|1621|21
1654700860000|2022-06-08 15:07:40|1622.3|1621.1|1622.6|1621.4|1622.6|1621.4|1622.2|1621|15
1654700870000|2022-06-08 15:07:50|1622.5|1621.3|1622.6|1621.4|1623.1|1621.9|1622.5|1621.3|99
1654700880000|2022-06-08 15:08:00|1622.7|1621.5|1622.5|1621.3|1622.7|1621.5|1622.5|1621.3|7
1654700890000|2022-06-08 15:08:10|1622.6|1621.4|1622.2|1621|1622.6|1621.4|1622.2|1621|13
1654700900000|2022-06-08 15:08:20|1622.3|1621.1|1622.4|1621.2|1622.6|1621.4|1622.2|1621|30
1654700910000|2022-06-08 15:08:30|1622.3|1621.1|1621.8|1620.6|1622.3|1621.1|1621.8|1620.6|8
1654700920000|2022-06-08 15:08:40|1621.9|1620.7|1621.8|1620.6|1621.9|1620.7|1621.8|1620.6|18
1654700930000|2022-06-08 15:08:50|||||||||13
1654700940000|2022-06-08 15:09:00|1621.3|1620.1|1621.4|1620.2|1621.5|1620.3|1621.3|1620.1|41
1654700950000|2022-06-08 15:09:10|1621.5|1620.3|1621.7|1620.5|1621.8|1620.6|1621.2|1620|64
1654700960000|2022-06-08 15:09:20|1621.8|1620.6|1621.5|1620.3|1621.8|1620.6|1621.5|1620.3|106
1654700970000|2022-06-08 15:09:30|||||||||62
1654700980000|2022-06-08 15:09:40|1621.4|1620.2|1621.4|1620.2|1621.4|1620.2|1621.4|1620.2|71
1654700990000|2022-06-08 15:09:50|1621.5|1620.3|1621.7|1620.5|1621.7|1620.5|1621.4|1620.2|19
1654701000000|2022-06-08 15:10:00|1621.6|1620.4|1622|1620.8|1622.1|1620.9|1621.6|1620.4|26
1654701010000|2022-06-08 15:10:10|1622.1|1620.9|1622|1620.8|1622.3|1621.1|1622|1620.8|11
1654701020000|2022-06-08 15:10:20|1621.8|1620.6|1621.7|1620.5|1621.8|1620.6|1621.7|1620.5|33
1654701030000|2022-06-08 15:10:30|1621.5|1620.3|1621.9|1620.7|1621.9|1620.7|1621.5|1620.3|10
1654701040000|2022-06-08 15:10:40|1621.8|1620.6|1621.9|1620.7|1622|1620.8|1621.8|1620.6|21
1654701050000|2022-06-08 15:10:50|1621.8|1620.6|1621.6|1620.4|1621.8|1620.6|1621.6|1620.4|29
1654701060000|2022-06-08 15:11:00|1621.5|1620.3|1621.8|1620.6|1622.1|1620.9|1621.4|1620.2|46
1654701070000|2022-06-08 15:11:10|1621.9|1620.7|1621.8|1620.6|1621.9|1620.7|1621.7|1620.5|8
1654701080000|2022-06-08 15:11:20|1622|1620.8|1621.9|1620.7|1622|1620.8|1621.6|1620.4|17
1654701090000|2022-06-08 15:11:30|1622|1620.8|1622.2|1621|1622.3|1621.1|1622|1620.8|6
1654701100000|2022-06-08 15:11:40|1622.3|1621.1|1622.3|1621.1|1622.4|1621.2|1622.2|1621|40
1654701110000|2022-06-08 15:11:50|||||||||3
1654701120000|2022-06-08 15:12:00|||||||||5
1654701130000|2022-06-08 15:12:10|1622.1|1620.9|1622.1|1620.9|1622.2|1621|1622.1|1620.9|14
1654701140000|2022-06-08 15:12:20|1622|1620.8|1622.2|1621|1622.2|1621|1622|1620.8|19
1654701150000|2022-06-08 15:12:30|1622.1|1620.9|1622|1620.8|1622.3|1621.1|1622|1620.8|21
1654701160000|2022-06-08 15:12:40|1622.1|1620.9|1621.9|1620.7|1622.3|1621.1|1621.9|1620.7|8
1654701170000|2022-06-08 15:12:50|1622|1620.8|1622|1620.8|1622|1620.8|1622|1620.8|3
1654701180000|2022-06-08 15:13:00|1621.9|1620.7|1621.3|1620.1|1622.2|1621|1621.2|1620|17
1654701190000|2022-06-08 15:13:10|1621.2|1620|1621|1619.8|1621.2|1620|1621|1619.8|10
1654701200000|2022-06-08 15:13:20|1620.9|1619.7|1620.9|1619.7|1621|1619.8|1620.9|1619.7|46
1654701210000|2022-06-08 15:13:30|1621|1619.8|1621.2|1620|1621.2|1620|1621|1619.8|7
1654701220000|2022-06-08 15:13:40|1621.1|1619.9|1620.9|1619.7|1621.1|1619.9|1620.9|1619.7|3
1654701230000|2022-06-08 15:13:50|1621|1619.8|1621.1|1619.9|1621.1|1619.9|1621|1619.8|5
1654701240000|2022-06-08 15:14:00|1621.2|1620|1621|1619.8|1621.3|1620.1|1620.9|1619.7|18
1654701250000|2022-06-08 15:14:10|1620.8|1619.6|1620.9|1619.7|1621|1619.8|1620.8|1619.6|23
1654701260000|2022-06-08 15:14:20|1621.2|1620|1621.3|1620.1|1621.3|1620.1|1620.9|1619.7|14
1654701270000|2022-06-08 15:14:30|1621.4|1620.2|1621.7|1620.5|1621.7|1620.5|1621.4|1620.2|7
1654701280000|2022-06-08 15:14:40|1621.3|1620.1|1621.3|1620.1|1621.4|1620.2|1621.3|1620.1|10
1654701290000|2022-06-08 15:14:50|1621.2|1620|1620.8|1619.6|1621.2|1620|1620.5|1619.3|26
1654701300000|2022-06-08 15:15:00|1620.7|1619.5|1620.9|1619.7|1621|1619.8|1620.7|1619.5|27
1654701310000|2022-06-08 15:15:10|1621|1619.8|1620.7|1619.5|1621|1619.8|1620.6|1619.4|45
1654701320000|2022-06-08 15:15:20|1620.6|1619.4|1620.2|1619|1620.6|1619.4|1620.2|1619|12
1654701330000|2022-06-08 15:15:30|1620.1|1618.9|1620.1|1618.9|1620.4|1619.2|1620.1|1618.9|32
1654701340000|2022-06-08 15:15:40|||||||||10
1654701350000|2022-06-08 15:15:50|1620.4|1619.2|1620.3|1619.1|1620.4|1619.2|1620.2|1619|24
1654701360000|2022-06-08 15:16:00|1620.2|1619|1619.9|1618.7|1620.3|1619.1|1619.9|1618.7|42
1654701370000|2022-06-08 15:16:10|1620.2|1619|1621|1619.8|1621|1619.8|1620.2|1619|34
1654701380000|2022-06-08 15:16:20|1620.7|1619.5|1620.8|1619.6|1620.9|1619.7|1620.7|1619.5|18
1654701390000|2022-06-08 15:16:30|1620.7|1619.5|1620.8|1619.6|1620.9|1619.7|1620.7|1619.5|6
1654701400000|2022-06-08 15:16:40|1620.9|1619.7|1620.6|1619.4|1620.9|1619.7|1620.2|1619|16
1654701410000|2022-06-08 15:16:50|1620.5|1619.3|1620.3|1619.1|1620.5|1619.3|1620.2|1619|8
1654701420000|2022-06-08 15:17:00|1620.2|1619|1620.6|1619.4|1620.6|1619.4|1620.2|1619|26
1654701430000|2022-06-08 15:17:10|1620.7|1619.5|1620.8|1619.6|1620.8|1619.6|1620.7|1619.5|6
1654701440000|2022-06-08 15:17:20|1620.9|1619.7|1620.8|1619.6|1620.9|1619.7|1620.8|1619.6|18
1654701450000|2022-06-08 15:17:30|1620.9|1619.7|1620.7|1619.5|1620.9|1619.7|1620.7|1619.5|2
1654701460000|2022-06-08 15:17:40|1620.8|1619.6|1620.8|1619.6|1620.8|1619.6|1620.7|1619.5|14
1654701470000|2022-06-08 15:17:50|1620.7|1619.5|1620.9|1619.7|1620.9|1619.7|1620.7|1619.5|12
1654701480000|2022-06-08 15:18:00|1621|1619.8|1620.7|1619.5|1621.1|1619.9|1620.7|1619.5|48
1654701490000|2022-06-08 15:18:10|1620.5|1619.3|1620.9|1619.7|1620.9|1619.7|1620.5|1619.3|17
1654701500000|2022-06-08 15:18:20|1620.8|1619.6|1620.9|1619.7|1620.9|1619.7|1620.8|1619.6|7
1654701510000|2022-06-08 15:18:30|1620.8|1619.6|1620.8|1619.6|1620.8|1619.6|1620.8|1619.6|5
1654701520000|2022-06-08 15:18:40|1620.9|1619.7|1621.2|1620|1621.2|1620|1620.9|1619.7|10
1654701530000|2022-06-08 15:18:50|1621.3|1620.1|1621.3|1620.1|1621.4|1620.2|1621.3|1620.1|11
1654701540000|2022-06-08 15:19:00|1621.2|1620|1621.2|1620|1621.3|1620.1|1621.2|1620|3
1654701550000|2022-06-08 15:19:10|1620.9|1619.7|1621.2|1620|1621.2|1620|1620.8|1619.6|40
1654701560000|2022-06-08 15:19:20|||||||||4
1654701570000|2022-06-08 15:19:30|1621.1|1619.9|1621.1|1619.9|1621.1|1619.9|1621|1619.8|6
1654701580000|2022-06-08 15:19:40|1621|1619.8|1621.4|1620.2|1621.4|1620.2|1621|1619.8|13
1654701590000|2022-06-08 15:19:50|1621.5|1620.3|1621.5|1620.3|1621.5|1620.3|1621.3|1620.1|25
1654701600000|2022-06-08 15:20:00|1621.6|1620.4|1621.4|1620.2|1621.6|1620.4|1621.3|1620.1|22
1654701610000|2022-06-08 15:20:10|1621.5|1620.3|1621.2|1620|1621.7|1620.5|1621.1|1619.9|170
1654701620000|2022-06-08 15:20:20|1621.1|1619.9|1621|1619.8|1621.2|1620|1621|1619.8|3
1654701630000|2022-06-08 15:20:30|1621.1|1619.9|1621|1619.8|1621.3|1620.1|1621|1619.8|16
1654701640000|2022-06-08 15:20:40|1621.1|1619.9|1620.6|1619.4|1621.1|1619.9|1620.6|1619.4|13
1654701650000|2022-06-08 15:20:50|1620.7|1619.5|1620.6|1619.4|1620.8|1619.6|1620.6|1619.4|16
1654701660000|2022-06-08 15:21:00|1620.7|1619.5|1620.5|1619.3|1620.7|1619.5|1620.5|1619.3|12
1654701670000|2022-06-08 15:21:10|1620.9|1619.7|1620.3|1619.1|1620.9|1619.7|1620.2|1619|22
1654701680000|2022-06-08 15:21:20|1620.2|1619|1620.5|1619.3|1620.8|1619.6|1620.1|1618.9|232
1654701690000|2022-06-08 15:21:30|1620.6|1619.4|1620.8|1619.6|1620.9|1619.7|1620.5|1619.3|12
1654701700000|2022-06-08 15:21:40|1620.7|1619.5|1620.5|1619.3|1620.8|1619.6|1620.5|1619.3|7
1654701710000|2022-06-08 15:21:50|1620.6|1619.4|1620.8|1619.6|1620.8|1619.6|1620.4|1619.2|46
1654701720000|2022-06-08 15:22:00|1620.7|1619.5|1620.7|1619.5|1621.1|1619.9|1620.6|1619.4|9
1654701730000|2022-06-08 15:22:10|1620.8|1619.6|1620.5|1619.3|1620.8|1619.6|1620.5|1619.3|6
1654701740000|2022-06-08 15:22:20|1620.4|1619.2|1620.3|1619.1|1620.4|1619.2|1620.3|1619.1|17
1654701750000|2022-06-08 15:22:30|1620.2|1619|1620.5|1619.3|1620.5|1619.3|1620.2|1619|9
1654701760000|2022-06-08 15:22:40|1620.4|1619.2|1620|1618.8|1620.4|1619.2|1620|1618.8|50
1654701770000|2022-06-08 15:22:50|1620.1|1618.9|1620|1618.8|1620.3|1619.1|1620|1618.8|12
1654701780000|2022-06-08 15:23:00|1620.2|1619|1621.1|1619.9|1621.1|1619.9|1620.2|1619|54
1654701790000|2022-06-08 15:23:10|1621.2|1620|1621.2|1620|1621.2|1620|1621|1619.8|8
1654701800000|2022-06-08 15:23:20|1621.1|1619.9|1621|1619.8|1621.3|1620.1|1621|1619.8|47
1654701810000|2022-06-08 15:23:30|1620.9|1619.7|1620.9|1619.7|1621|1619.8|1620.9|1619.7|16
1654701820000|2022-06-08 15:23:40|1620.8|1619.6|1620.8|1619.6|1620.8|1619.6|1620.2|1619|85
1654701830000|2022-06-08 15:23:50|1620.7|1619.5|1620.5|1619.3|1620.9|1619.7|1620.5|1619.3|32
1654701840000|2022-06-08 15:24:00|1620.4|1619.2|1620.2|1619|1620.4|1619.2|1620.1|1618.9|33
1654701850000|2022-06-08 15:24:10|1620.4|1619.2|1621|1619.8|1621.3|1620.1|1620.4|1619.2|30
1654701860000|2022-06-08 15:24:20|1620.9|1619.7|1620.7|1619.5|1621|1619.8|1620.6|1619.4|10
1654701870000|2022-06-08 15:24:30|1620.8|1619.6|1620.8|1619.6|1620.9|1619.7|1620.6|1619.4|11
1654701880000|2022-06-08 15:24:40|1620.6|1619.4|1620.5|1619.3|1620.7|1619.5|1620.4|1619.2|28
1654701890000|2022-06-08 15:24:50|1620.4|1619.2|1620.6|1619.4|1620.8|1619.6|1620.3|1619.1|15
1654701900000|2022-06-08 15:25:00|1620.5|1619.3|1620.6|1619.4|1620.7|1619.5|1620.4|1619.2|5
1654701910000|2022-06-08 15:25:10|1620.7|1619.5|1620.8|1619.6|1620.8|1619.6|1620.4|1619.2|3
1654701920000|2022-06-08 15:25:20|1620.9|1619.7|1620.9|1619.7|1621|1619.8|1620.9|1619.7|5
1654701930000|2022-06-08 15:25:30|1620.8|1619.6|1621.5|1620.3|1621.5|1620.3|1620.8|1619.6|12
1654701940000|2022-06-08 15:25:40|1621.4|1620.2|1620.9|1619.7|1621.4|1620.2|1620.9|1619.7|17
1654701950000|2022-06-08 15:25:50|1621|1619.8|1620.9|1619.7|1621.1|1619.9|1620.9|1619.7|7
1654701960000|2022-06-08 15:26:00|1621|1619.8|1620.9|1619.7|1621|1619.8|1620.9|1619.7|10
1654701970000|2022-06-08 15:26:10|1621|1619.8|1621.1|1619.9|1621.2|1620|1621|1619.8|12
1654701980000|2022-06-08 15:26:20|1621|1619.8|1621|1619.8|1621.2|1620|1621|1619.8|13
1654701990000|2022-06-08 15:26:30|1621.1|1619.9|1621|1619.8|1621.2|1620|1621|1619.8|14
1654702000000|2022-06-08 15:26:40|1621.1|1619.9|1621.1|1619.9|1621.2|1620|1621|1619.8|111
1654702010000|2022-06-08 15:26:50|1621|1619.8|1620|1618.8|1621|1619.8|1619.8|1618.6|125
1654702020000|2022-06-08 15:27:00|1619.9|1618.7|1620.1|1618.9|1620.2|1619|1619.8|1618.6|20
1654702030000|2022-06-08 15:27:10|1620.3|1619.1|1620.2|1619|1620.5|1619.3|1620.2|1619|16
1654702040000|2022-06-08 15:27:20|1620.3|1619.1|1620.3|1619.1|1620.3|1619.1|1620.1|1618.9|9
1654702050000|2022-06-08 15:27:30|1620.2|1619|1620|1618.8|1620.2|1619|1620|1618.8|7
1654702060000|2022-06-08 15:27:40|||||||||4
1654702070000|2022-06-08 15:27:50|1620.1|1618.9|1619.9|1618.7|1620.1|1618.9|1619.9|1618.7|8
1654702080000|2022-06-08 15:28:00|1620.2|1619|1620.2|1619|1620.3|1619.1|1620.1|1618.9|10
1654702090000|2022-06-08 15:28:10|1620.3|1619.1|1620.5|1619.3|1620.5|1619.3|1620.3|1619.1|32
1654702100000|2022-06-08 15:28:20|1620.6|1619.4|1620.5|1619.3|1620.6|1619.4|1620.2|1619|22
1654702110000|2022-06-08 15:28:30|1620.4|1619.2|1620.4|1619.2|1620.5|1619.3|1620.4|1619.2|27
1654702120000|2022-06-08 15:28:40|1620.3|1619.1|1620.2|1619|1620.4|1619.2|1620.2|1619|24
1654702130000|2022-06-08 15:28:50|1620.1|1618.9|1620.1|1618.9|1620.2|1619|1620.1|1618.9|6
1654702140000|2022-06-08 15:29:00|1620.2|1619|1620.2|1619|1620.2|1619|1620.1|1618.9|12
1654702150000|2022-06-08 15:29:10|1620.1|1618.9|1619.9|1618.7|1620.1|1618.9|1619.9|1618.7|7
1654702160000|2022-06-08 15:29:20|||||||||10
1654702170000|2022-06-08 15:29:30|1619.8|1618.6|1619.8|1618.6|1619.8|1618.6|1619.8|1618.6|39
1654702180000|2022-06-08 15:29:40|1619.9|1618.7|1620.1|1618.9|1620.1|1618.9|1619.8|1618.6|20
1654702190000|2022-06-08 15:29:50|1620.3|1619.1|1620.5|1619.3|1620.5|1619.3|1620.1|1618.9|14
1654702200000|2022-06-08 15:30:00|1620.4|1619.2|1620.3|1619.1|1620.8|1619.6|1620.1|1618.9|74
1654702210000|2022-06-08 15:30:10|1620.4|1619.2|1620.4|1619.2|1620.5|1619.3|1620.3|1619.1|93
1654702220000|2022-06-08 15:30:20|1620.3|1619.1|1620.2|1619|1620.3|1619.1|1620.2|1619|39
1654702230000|2022-06-08 15:30:30|||||||||33
1654702240000|2022-06-08 15:30:40|1620.4|1619.2|1620.4|1619.2|1620.4|1619.2|1620.4|1619.2|15
1654702250000|2022-06-08 15:30:50|1620.3|1619.1|1620|1618.8|1620.3|1619.1|1620|1618.8|13
1654702260000|2022-06-08 15:31:00|1620.1|1618.9|1620.6|1619.4|1620.6|1619.4|1620|1618.8|32
1654702270000|2022-06-08 15:31:10|1620.5|1619.3|1620.5|1619.3|1620.6|1619.4|1620.5|1619.3|0
1654702280000|2022-06-08 15:31:20|1620.3|1619.1|1620.1|1618.9|1620.3|1619.1|1620.1|1618.9|8
1654702290000|2022-06-08 15:31:30|1620.2|1619|1619.9|1618.7|1620.2|1619|1619.9|1618.7|32
1654702300000|2022-06-08 15:31:40|1619.8|1618.6|1619.8|1618.6|1620|1618.8|1619.7|1618.5|13
1654702310000|2022-06-08 15:31:50|||||||||10
1654702320000|2022-06-08 15:32:00|1619.7|1618.5|1619.9|1618.7|1620|1618.8|1619.7|1618.5|71
1654702330000|2022-06-08 15:32:10|1619.8|1618.6|1619.8|1618.6|1619.9|1618.7|1619.7|1618.5|13
1654702340000|2022-06-08 15:32:20|1619.7|1618.5|1619.7|1618.5|1619.7|1618.5|1619.6|1618.4|31
1654702350000|2022-06-08 15:32:30|||||||||8
1654702360000|2022-06-08 15:32:40|1619.8|1618.6|1619.9|1618.7|1620|1618.8|1619.6|1618.4|146
1654702370000|2022-06-08 15:32:50|1619.8|1618.6|1620.1|1618.9|1620.1|1618.9|1619.8|1618.6|4
1654702380000|2022-06-08 15:33:00|1619.8|1618.6|1619.8|1618.6|1619.8|1618.6|1619.7|1618.5|117
1654702390000|2022-06-08 15:33:10|1619.7|1618.5|1619.9|1618.7|1620.6|1619.4|1619.7|1618.5|78
1654702400000|2022-06-08 15:33:20|1619.7|1618.5|1619.9|1618.7|1619.9|1618.7|1619.7|1618.5|42
1654702410000|2022-06-08 15:33:30|1619.4|1618.2|1619.4|1618.2|1619.4|1618.2|1619.4|1618.2|73
1654702420000|2022-06-08 15:33:40|1619.5|1618.3|1620|1618.8|1620.3|1619.1|1619.5|1618.3|60
1654702430000|2022-06-08 15:33:50|1620.2|1619|1620.7|1619.5|1620.7|1619.5|1620.2|1619|45
1654702440000|2022-06-08 15:34:00|1620.8|1619.6|1620.7|1619.5|1620.9|1619.7|1620.6|1619.4|24
1654702450000|2022-06-08 15:34:10|1620.6|1619.4|1620.6|1619.4|1620.6|1619.4|1620.6|1619.4|3
1654702460000|2022-06-08 15:34:20|1620.7|1619.5|1621.3|1620.1|1621.3|1620.1|1620.7|1619.5|49
1654702470000|2022-06-08 15:34:30|1621.4|1620.2|1621.8|1620.6|1621.8|1620.6|1621.2|1620|25
1654702480000|2022-06-08 15:34:40|1621.9|1620.7|1622|1620.8|1622|1620.8|1621.8|1620.6|36
1654702490000|2022-06-08 15:34:50|1621.9|1620.7|1621.9|1620.7|1621.9|1620.7|1621.9|1620.7|49
1654702500000|2022-06-08 15:35:00|1622|1620.8|1622|1620.8|1622.2|1621|1622|1620.8|28
1654702510000|2022-06-08 15:35:10|1621.9|1620.7|1622|1620.8|1622|1620.8|1621.9|1620.7|4
1654702520000|2022-06-08 15:35:20|1621.9|1620.7|1621.8|1620.6|1621.9|1620.7|1621.8|1620.6|22
1654702530000|2022-06-08 15:35:30|1621.5|1620.3|1622.5|1621.3|1622.6|1621.4|1621.5|1620.3|16
1654702540000|2022-06-08 15:35:40|1622.6|1621.4|1622.6|1621.4|1622.6|1621.4|1622.5|1621.3|14
1654702550000|2022-06-08 15:35:50|1622.7|1621.5|1622.8|1621.6|1622.9|1621.7|1622.7|1621.5|30
1654702560000|2022-06-08 15:36:00|1622.7|1621.5|1623.3|1622.1|1623.3|1622.1|1622.7|1621.5|47
1654702570000|2022-06-08 15:36:10|1623.4|1622.2|1623.1|1621.9|1623.5|1622.3|1623.1|1621.9|31
1654702580000|2022-06-08 15:36:20|1623.2|1622|1623.6|1622.4|1623.7|1622.5|1623.2|1622|8
1654702590000|2022-06-08 15:36:30|1623.5|1622.3|1623.5|1622.3|1623.5|1622.3|1623.3|1622.1|6
1654702600000|2022-06-08 15:36:40|1623.6|1622.4|1623.7|1622.5|1623.8|1622.6|1623.6|1622.4|10
1654702610000|2022-06-08 15:36:50|1623.8|1622.6|1623.7|1622.5|1623.8|1622.6|1623.7|1622.5|8
1654702620000|2022-06-08 15:37:00|1623.8|1622.6|1623.8|1622.6|1624|1622.8|1623.8|1622.6|9
1654702630000|2022-06-08 15:37:10|1624|1622.8|1624.4|1623.2|1624.6|1623.4|1623.8|1622.6|73
1654702640000|2022-06-08 15:37:20|1624.5|1623.3|1623.7|1622.5|1624.7|1623.5|1623.7|1622.5|67
1654702650000|2022-06-08 15:37:30|1623.9|1622.7|1623.5|1622.3|1623.9|1622.7|1623.5|1622.3|24
1654702660000|2022-06-08 15:37:40|1623.3|1622.1|1623.4|1622.2|1623.4|1622.2|1623.1|1621.9|11
1654702670000|2022-06-08 15:37:50|1623.6|1622.4|1623.8|1622.6|1624|1622.8|1623.6|1622.4|14
1654702680000|2022-06-08 15:38:00|1623.9|1622.7|1623.9|1622.7|1623.9|1622.7|1623.8|1622.6|28
1654702690000|2022-06-08 15:38:10|1623.8|1622.6|1624|1622.8|1624.1|1622.9|1623.8|1622.6|4
1654702700000|2022-06-08 15:38:20|1624.1|1622.9|1624.3|1623.1|1624.6|1623.4|1624.1|1622.9|33
1654702710000|2022-06-08 15:38:30|1624.4|1623.2|1624.7|1623.5|1624.7|1623.5|1624.4|1623.2|22
1654702720000|2022-06-08 15:38:40|1625.2|1624|1624.7|1623.5|1625.2|1624|1624.6|1623.4|48
1654702730000|2022-06-08 15:38:50|1624.8|1623.6|1624.6|1623.4|1624.8|1623.6|1624.6|1623.4|10
1654702740000|2022-06-08 15:39:00|1624.5|1623.3|1625|1623.8|1625.1|1623.9|1624.5|1623.3|36
1654702750000|2022-06-08 15:39:10|1624.9|1623.7|1624.6|1623.4|1624.9|1623.7|1624.5|1623.3|13
1654702760000|2022-06-08 15:39:20|1624.7|1623.5|1624.8|1623.6|1624.8|1623.6|1624.7|1623.5|17
1654702770000|2022-06-08 15:39:30|1625.1|1623.9|1625.3|1624.1|1625.3|1624.1|1624.9|1623.7|29
1654702780000|2022-06-08 15:39:40|1625.2|1624|1625.1|1623.9|1625.3|1624.1|1625.1|1623.9|27
1654702790000|2022-06-08 15:39:50|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|5
1654702800000|2022-06-08 15:40:00|1625.2|1624|1624.9|1623.7|1625.2|1624|1624.7|1623.5|31
1654702810000|2022-06-08 15:40:10|1625|1623.8|1624.8|1623.6|1625.1|1623.9|1624.7|1623.5|42
1654702820000|2022-06-08 15:40:20|1624.9|1623.7|1624.6|1623.4|1625.3|1624.1|1624.6|1623.4|59
1654702830000|2022-06-08 15:40:30|1624.7|1623.5|1624.6|1623.4|1624.7|1623.5|1624.6|1623.4|15
1654702840000|2022-06-08 15:40:40|1624.5|1623.3|1624.6|1623.4|1624.7|1623.5|1624.5|1623.3|10
1654702850000|2022-06-08 15:40:50|1624.8|1623.6|1624.6|1623.4|1624.8|1623.6|1624.6|1623.4|17
1654702860000|2022-06-08 15:41:00|1624.7|1623.5|1624.5|1623.3|1624.7|1623.5|1624.5|1623.3|7
1654702870000|2022-06-08 15:41:10|1624.8|1623.6|1624.6|1623.4|1624.8|1623.6|1624.6|1623.4|13
1654702880000|2022-06-08 15:41:20|1624.5|1623.3|1625|1623.8|1625|1623.8|1624.4|1623.2|22
1654702890000|2022-06-08 15:41:30|1624.9|1623.7|1625.2|1624|1625.3|1624.1|1624.8|1623.6|16
1654702900000|2022-06-08 15:41:40|1625.1|1623.9|1624.9|1623.7|1625.1|1623.9|1624.9|1623.7|20
1654702910000|2022-06-08 15:41:50|1625.1|1623.9|1625.2|1624|1625.2|1624|1625|1623.8|22
1654702920000|2022-06-08 15:42:00|1625.3|1624.1|1625.8|1624.6|1625.9|1624.7|1625.2|1624|100
1654702930000|2022-06-08 15:42:10|1625.7|1624.5|1626.1|1624.9|1626.1|1624.9|1625.7|1624.5|28
1654702940000|2022-06-08 15:42:20|1626|1624.8|1625.9|1624.7|1626|1624.8|1625.9|1624.7|17
1654702950000|2022-06-08 15:42:30|1625.8|1624.6|1626.5|1625.3|1626.7|1625.5|1625.8|1624.6|27
1654702960000|2022-06-08 15:42:40|1626.6|1625.4|1626.7|1625.5|1626.7|1625.5|1626.4|1625.2|17
1654702970000|2022-06-08 15:42:50|1626.6|1625.4|1626.7|1625.5|1627|1625.8|1626.6|1625.4|30
1654702980000|2022-06-08 15:43:00|1626.6|1625.4|1626.6|1625.4|1626.7|1625.5|1626.3|1625.1|65
1654702990000|2022-06-08 15:43:10|1626.4|1625.2|1626.4|1625.2|1626.5|1625.3|1626.3|1625.1|28
1654703000000|2022-06-08 15:43:20|1626.5|1625.3|1626.6|1625.4|1626.8|1625.6|1626.5|1625.3|7
1654703010000|2022-06-08 15:43:30|1626.4|1625.2|1626.4|1625.2|1626.5|1625.3|1626.4|1625.2|14
1654703020000|2022-06-08 15:43:40|1626.5|1625.3|1625.7|1624.5|1626.6|1625.4|1625.6|1624.4|39
1654703030000|2022-06-08 15:43:50|1625.8|1624.6|1625.9|1624.7|1625.9|1624.7|1625.7|1624.5|10
1654703040000|2022-06-08 15:44:00|1626.1|1624.9|1626.5|1625.3|1626.5|1625.3|1626.1|1624.9|26
1654703050000|2022-06-08 15:44:10|1626.6|1625.4|1626.4|1625.2|1626.6|1625.4|1626.3|1625.1|10
1654703060000|2022-06-08 15:44:20|1626.5|1625.3|1626.2|1625|1626.6|1625.4|1626.2|1625|27
1654703070000|2022-06-08 15:44:30|1626.1|1624.9|1626.1|1624.9|1626.2|1625|1626.1|1624.9|3
1654703080000|2022-06-08 15:44:40|1625.9|1624.7|1625.7|1624.5|1625.9|1624.7|1625.7|1624.5|12
1654703090000|2022-06-08 15:44:50|1625.9|1624.7|1626.4|1625.2|1626.4|1625.2|1625.7|1624.5|30
1654703100000|2022-06-08 15:45:00|1626.3|1625.1|1626.4|1625.2|1626.5|1625.3|1626.2|1625|26
1654703110000|2022-06-08 15:45:10|1626.2|1625|1626.5|1625.3|1626.5|1625.3|1626.2|1625|2
1654703120000|2022-06-08 15:45:20|1626.4|1625.2|1627.1|1625.9|1627.1|1625.9|1626.4|1625.2|30
1654703130000|2022-06-08 15:45:30|1627|1625.8|1626.8|1625.6|1627.1|1625.9|1626.8|1625.6|20
1654703140000|2022-06-08 15:45:40|1626.6|1625.4|1626.6|1625.4|1626.7|1625.5|1626.4|1625.2|18
1654703150000|2022-06-08 15:45:50|1626.8|1625.6|1626.8|1625.6|1626.9|1625.7|1626.7|1625.5|29
1654703160000|2022-06-08 15:46:00|1626.9|1625.7|1626.8|1625.6|1626.9|1625.7|1626.7|1625.5|9
1654703170000|2022-06-08 15:46:10|1626.7|1625.5|1626.8|1625.6|1626.9|1625.7|1626.7|1625.5|13
1654703180000|2022-06-08 15:46:20|1626.6|1625.4|1626.2|1625|1626.7|1625.5|1626.2|1625|32
1654703190000|2022-06-08 15:46:30|1626.3|1625.1|1625.9|1624.7|1626.5|1625.3|1625.8|1624.6|118
1654703200000|2022-06-08 15:46:40|1626.1|1624.9|1626.2|1625|1626.2|1625|1626|1624.8|37
1654703210000|2022-06-08 15:46:50|1626|1624.8|1625.5|1624.3|1626|1624.8|1625.4|1624.2|18
1654703220000|2022-06-08 15:47:00|1625.6|1624.4|1625.7|1624.5|1625.7|1624.5|1625.4|1624.2|41
1654703230000|2022-06-08 15:47:10|1625.8|1624.6|1625.7|1624.5|1625.8|1624.6|1625.5|1624.3|34
1654703240000|2022-06-08 15:47:20|1625.6|1624.4|1625.5|1624.3|1625.6|1624.4|1625.5|1624.3|9
1654703250000|2022-06-08 15:47:30|1625.6|1624.4|1625.5|1624.3|1625.6|1624.4|1625.3|1624.1|33
1654703260000|2022-06-08 15:47:40|1625.4|1624.2|1625.4|1624.2|1625.5|1624.3|1625.4|1624.2|3
1654703270000|2022-06-08 15:47:50|1625.2|1624|1625.5|1624.3|1625.5|1624.3|1625.1|1623.9|28
1654703280000|2022-06-08 15:48:00|1625.6|1624.4|1625.5|1624.3|1625.8|1624.6|1625.5|1624.3|11
1654703290000|2022-06-08 15:48:10|1625.6|1624.4|1625.5|1624.3|1625.6|1624.4|1625.5|1624.3|5
1654703300000|2022-06-08 15:48:20|1625.3|1624.1|1625.4|1624.2|1625.4|1624.2|1625.3|1624.1|10
1654703310000|2022-06-08 15:48:30|1625.3|1624.1|1625.1|1623.9|1625.4|1624.2|1625.1|1623.9|21
1654703320000|2022-06-08 15:48:40|||||||||10
1654703330000|2022-06-08 15:48:50|||||||||10
1654703340000|2022-06-08 15:49:00|1625|1623.8|1624.8|1623.6|1625.1|1623.9|1624.8|1623.6|106
1654703350000|2022-06-08 15:49:10|1624.9|1623.7|1624.6|1623.4|1624.9|1623.7|1624.6|1623.4|50
1654703360000|2022-06-08 15:49:20|1624.7|1623.5|1624.7|1623.5|1624.8|1623.6|1624.6|1623.4|18
1654703370000|2022-06-08 15:49:30|1624.6|1623.4|1624.7|1623.5|1624.7|1623.5|1624.5|1623.3|9
1654703380000|2022-06-08 15:49:40|1624.6|1623.4|1624.7|1623.5|1624.7|1623.5|1624.6|1623.4|6
1654703390000|2022-06-08 15:49:50|1624.6|1623.4|1624.6|1623.4|1624.6|1623.4|1624.5|1623.3|4
1654703400000|2022-06-08 15:50:00|1624.7|1623.5|1624.8|1623.6|1624.8|1623.6|1624.7|1623.5|12
1654703410000|2022-06-08 15:50:10|1624.9|1623.7|1625.4|1624.2|1625.6|1624.4|1624.9|1623.7|27
1654703420000|2022-06-08 15:50:20|1625.5|1624.3|1625.6|1624.4|1625.6|1624.4|1625.4|1624.2|7
1654703430000|2022-06-08 15:50:30|1625.7|1624.5|1625.9|1624.7|1626|1624.8|1625.7|1624.5|18
1654703440000|2022-06-08 15:50:40|1625.8|1624.6|1625.6|1624.4|1625.8|1624.6|1625.6|1624.4|18
1654703450000|2022-06-08 15:50:50|1625.4|1624.2|1625.4|1624.2|1625.5|1624.3|1625.4|1624.2|11
1654703460000|2022-06-08 15:51:00|1625.5|1624.3|1625.5|1624.3|1625.6|1624.4|1625.5|1624.3|10
1654703470000|2022-06-08 15:51:10|1625.2|1624|1625.3|1624.1|1625.5|1624.3|1625.2|1624|8
1654703480000|2022-06-08 15:51:20|1625.4|1624.2|1625.5|1624.3|1625.6|1624.4|1625.4|1624.2|6
1654703490000|2022-06-08 15:51:30|1625.4|1624.2|1625.6|1624.4|1625.6|1624.4|1625.4|1624.2|12
1654703500000|2022-06-08 15:51:40|1625.5|1624.3|1625.1|1623.9|1625.5|1624.3|1625.1|1623.9|16
1654703510000|2022-06-08 15:51:50|1624.9|1623.7|1624.8|1623.6|1625.1|1623.9|1624.8|1623.6|22
1654703520000|2022-06-08 15:52:00|1624.9|1623.7|1625.5|1624.3|1625.6|1624.4|1624.9|1623.7|12
1654703530000|2022-06-08 15:52:10|1625.6|1624.4|1625.6|1624.4|1625.6|1624.4|1625.5|1624.3|5
1654703540000|2022-06-08 15:52:20|1625.5|1624.3|1625.4|1624.2|1625.6|1624.4|1625.4|1624.2|9
1654703550000|2022-06-08 15:52:30|1625.5|1624.3|1625.4|1624.2|1625.5|1624.3|1625.3|1624.1|14
1654703560000|2022-06-08 15:52:40|1625.3|1624.1|1625.4|1624.2|1625.4|1624.2|1625.3|1624.1|14
1654703570000|2022-06-08 15:52:50|||||||||1
1654703580000|2022-06-08 15:53:00|1625.3|1624.1|1625.4|1624.2|1625.5|1624.3|1625.3|1624.1|13
1654703590000|2022-06-08 15:53:10|1625.5|1624.3|1625.7|1624.5|1625.7|1624.5|1625.5|1624.3|10
1654703600000|2022-06-08 15:53:20|1625.8|1624.6|1625.6|1624.4|1625.8|1624.6|1625.6|1624.4|5
1654703610000|2022-06-08 15:53:30|1625.4|1624.2|1625.5|1624.3|1625.7|1624.5|1625.3|1624.1|54
1654703620000|2022-06-08 15:53:40|1625.7|1624.5|1625.6|1624.4|1625.7|1624.5|1625.6|1624.4|9
1654703630000|2022-06-08 15:53:50|1625.7|1624.5|1625.7|1624.5|1625.8|1624.6|1625.7|1624.5|22
1654703640000|2022-06-08 15:54:00|1625.5|1624.3|1625.1|1623.9|1625.5|1624.3|1625.1|1623.9|14
1654703650000|2022-06-08 15:54:10|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|1625.2|1624|8
1654703660000|2022-06-08 15:54:20|1625.2|1624|1625.2|1624|1625.2|1624|1625.1|1623.9|10
1654703670000|2022-06-08 15:54:30|1625.1|1623.9|1625.2|1624|1625.4|1624.2|1625.1|1623.9|19
1654703680000|2022-06-08 15:54:40|1625.1|1623.9|1625.4|1624.2|1625.5|1624.3|1625|1623.8|46
1654703690000|2022-06-08 15:54:50|1625.3|1624.1|1625.1|1623.9|1625.6|1624.4|1625.1|1623.9|30
1654703700000|2022-06-08 15:55:00|1625.2|1624|1625.3|1624.1|1625.4|1624.2|1625.1|1623.9|19
1654703710000|2022-06-08 15:55:10|1625.2|1624|1624.6|1623.4|1625.2|1624|1624.6|1623.4|25
1654703720000|2022-06-08 15:55:20|1624.5|1623.3|1624.1|1622.9|1624.5|1623.3|1623.9|1622.7|37
1654703730000|2022-06-08 15:55:30|1624|1622.8|1623.4|1622.2|1624|1622.8|1623.3|1622.1|13
1654703740000|2022-06-08 15:55:40|1623.5|1622.3|1623.6|1622.4|1623.9|1622.7|1623.5|1622.3|7
1654703750000|2022-06-08 15:55:50|1623.8|1622.6|1623.9|1622.7|1623.9|1622.7|1623.8|1622.6|12
1654703760000|2022-06-08 15:56:00|||||||||6
1654703770000|2022-06-08 15:56:10|1623.8|1622.6|1623.8|1622.6|1623.8|1622.6|1623.8|1622.6|11
1654703780000|2022-06-08 15:56:20|1624|1622.8|1624.1|1622.9|1624.1|1622.9|1624|1622.8|22
1654703790000|2022-06-08 15:56:30|1624.2|1623|1624.3|1623.1|1624.3|1623.1|1624.2|1623|7
1654703800000|2022-06-08 15:56:40|1624.2|1623|1624.2|1623|1624.2|1623|1624.2|1623|7
1654703810000|2022-06-08 15:56:50|1624.3|1623.1|1623.8|1622.6|1624.3|1623.1|1623.8|1622.6|5
1654703820000|2022-06-08 15:57:00|1623.4|1622.2|1623.5|1622.3|1623.6|1622.4|1623.4|1622.2|40
1654703830000|2022-06-08 15:57:10|1623.7|1622.5|1623.3|1622.1|1623.7|1622.5|1623.2|1622|30
1654703840000|2022-06-08 15:57:20|1623.4|1622.2|1623.7|1622.5|1623.7|1622.5|1623.4|1622.2|10
1654703850000|2022-06-08 15:57:30|1623.9|1622.7|1624|1622.8|1624|1622.8|1623.9|1622.7|10
1654703860000|2022-06-08 15:57:40|1624.2|1623|1624.1|1622.9|1624.3|1623.1|1624.1|1622.9|15
1654703870000|2022-06-08 15:57:50|1624.2|1623|1624.1|1622.9|1624.2|1623|1624.1|1622.9|12
1654703880000|2022-06-08 15:58:00|1624.2|1623|1623.9|1622.7|1624.2|1623|1623.9|1622.7|35
1654703890000|2022-06-08 15:58:10|1623.7|1622.5|1623.7|1622.5|1623.8|1622.6|1623.7|1622.5|28
1654703900000|2022-06-08 15:58:20|1623.4|1622.2|1623.4|1622.2|1623.4|1622.2|1623.3|1622.1|23
1654703910000|2022-06-08 15:58:30|1623.3|1622.1|1623.4|1622.2|1623.6|1622.4|1623.3|1622.1|8
1654703920000|2022-06-08 15:58:40|1623.6|1622.4|1623.4|1622.2|1623.6|1622.4|1623.3|1622.1|20
1654703930000|2022-06-08 15:58:50|1623.3|1622.1|1623|1621.8|1623.3|1622.1|1623|1621.8|15
1654703940000|2022-06-08 15:59:00|1623.1|1621.9|1622.8|1621.6|1623.2|1622|1622.7|1621.5|44
1654703950000|2022-06-08 15:59:10|1622.9|1621.7|1623|1621.8|1623.1|1621.9|1622.9|1621.7|7
1654703960000|2022-06-08 15:59:20|1623.1|1621.9|1623.1|1621.9|1623.1|1621.9|1622.9|1621.7|42
1654703970000|2022-06-08 15:59:30|1623.2|1622|1623.1|1621.9|1623.3|1622.1|1623.1|1621.9|10
1654703980000|2022-06-08 15:59:40|1623|1621.8|1622.7|1621.5|1623|1621.8|1622.7|1621.5|16
1654703990000|2022-06-08 15:59:50|||||||||10
1654704000000|2022-06-08 16:00:00|1622.8|1621.6|1622.7|1621.5|1622.9|1621.7|1622.7|1621.5|14
1654704010000|2022-06-08 16:00:10|1622.9|1621.7|1622.5|1621.3|1623|1621.8|1622.5|1621.3|34
1654704020000|2022-06-08 16:00:20|1622.3|1621.1|1622.2|1621|1622.4|1621.2|1622.2|1621|38
1654704030000|2022-06-08 16:00:30|1622.3|1621.1|1622.2|1621|1622.3|1621.1|1622.2|1621|3
1654704040000|2022-06-08 16:00:40|1622.1|1620.9|1622|1620.8|1622.2|1621|1621.8|1620.6|38
1654704050000|2022-06-08 16:00:50|||||||||16
1654704060000|2022-06-08 16:01:00|1622.1|1620.9|1622.5|1621.3|1622.7|1621.5|1622.1|1620.9|60
1654704070000|2022-06-08 16:01:10|1622.6|1621.4|1622.4|1621.2|1622.7|1621.5|1622.2|1621|18
1654704080000|2022-06-08 16:01:20|1622.2|1621|1622.2|1621|1622.2|1621|1622.1|1620.9|3
1654704090000|2022-06-08 16:01:30|1622.4|1621.2|1621.7|1620.5|1622.4|1621.2|1621.7|1620.5|60
1654704100000|2022-06-08 16:01:40|1621.6|1620.4|1621.4|1620.2|1621.9|1620.7|1621.4|1620.2|88
1654704110000|2022-06-08 16:01:50|1621.1|1619.9|1621.1|1619.9|1621.3|1620.1|1621|1619.8|68
1654704120000|2022-06-08 16:02:00|1621|1619.8|1621|1619.8|1621|1619.8|1620.8|1619.6|16
1654704130000|2022-06-08 16:02:10|1620.8|1619.6|1620.8|1619.6|1620.9|1619.7|1620.8|1619.6|3
1654704140000|2022-06-08 16:02:20|1621|1619.8|1621.1|1619.9|1621.1|1619.9|1620.9|1619.7|11
1654704150000|2022-06-08 16:02:30|1621.5|1620.3|1621.7|1620.5|1621.8|1620.6|1621.4|1620.2|27
1654704160000|2022-06-08 16:02:40|1621.6|1620.4|1621.6|1620.4|1621.7|1620.5|1621.6|1620.4|33
1654704170000|2022-06-08 16:02:50|1621.7|1620.5|1621.9|1620.7|1621.9|1620.7|1621.7|1620.5|10
1654704180000|2022-06-08 16:03:00|1622.2|1621|1622.4|1621.2|1622.7|1621.5|1622.2|1621|11
1654704190000|2022-06-08 16:03:10|||||||||3
1654704200000|2022-06-08 16:03:20|1622.3|1621.1|1622.2|1621|1622.3|1621.1|1622.2|1621|4
1654704210000|2022-06-08 16:03:30|1622.1|1620.9|1622.2|1621|1622.2|1621|1622|1620.8|16
1654704220000|2022-06-08 16:03:40|1622.3|1621.1|1622.6|1621.4|1622.6|1621.4|1622.3|1621.1|26
1654704230000|2022-06-08 16:03:50|1622.9|1621.7|1623|1621.8|1623.3|1622.1|1622.9|1621.7|42
1654704240000|2022-06-08 16:04:00|1623.1|1621.9|1623.1|1621.9|1623.2|1622|1623.1|1621.9|19
1654704250000|2022-06-08 16:04:10|1623.2|1622|1623.3|1622.1|1623.3|1622.1|1623.2|1622|44
1654704260000|2022-06-08 16:04:20|1623.4|1622.2|1623|1621.8|1623.4|1622.2|1622.9|1621.7|34
1654704270000|2022-06-08 16:04:30|1622.9|1621.7|1622.9|1621.7|1622.9|1621.7|1622.9|1621.7|6
1654704280000|2022-06-08 16:04:40|1622.7|1621.5|1622.6|1621.4|1622.8|1621.6|1622.6|1621.4|7
1654704290000|2022-06-08 16:04:50|1622.4|1621.2|1622.3|1621.1|1622.6|1621.4|1622.3|1621.1|26
1654704300000|2022-06-08 16:05:00|1622|1620.8|1621.4|1620.2|1622.1|1620.9|1621.4|1620.2|74
1654704310000|2022-06-08 16:05:10|1621.5|1620.3|1620.4|1619.2|1621.5|1620.3|1620.3|1619.1|35
1654704320000|2022-06-08 16:05:20|1620.5|1619.3|1620.6|1619.4|1620.6|1619.4|1620.4|1619.2|24
1654704330000|2022-06-08 16:05:30|1620.8|1619.6|1620.4|1619.2|1620.8|1619.6|1620.4|1619.2|37
1654704340000|2022-06-08 16:05:40|1620.3|1619.1|1620.1|1618.9|1620.3|1619.1|1620.1|1618.9|27
1654704350000|2022-06-08 16:05:50|1619.8|1618.6|1619.8|1618.6|1619.8|1618.6|1619.6|1618.4|45
1654704360000|2022-06-08 16:06:00|1619.6|1618.4|1619.7|1618.5|1620|1618.8|1619.5|1618.3|162
1654704370000|2022-06-08 16:06:10|1619.6|1618.4|1619.2|1618|1619.6|1618.4|1619.2|1618|25
1654704380000|2022-06-08 16:06:20|1619|1617.8|1618.5|1617.3|1619|1617.8|1618.5|1617.3|30
1654704390000|2022-06-08 16:06:30|1618.4|1617.2|1618.7|1617.5|1618.7|1617.5|1618.2|1617|30
1654704400000|2022-06-08 16:06:40|1618.5|1617.3|1618|1616.8|1618.5|1617.3|1618|1616.8|36
1654704410000|2022-06-08 16:06:50|1618.1|1616.9|1618.2|1617|1618.2|1617|1618.1|1616.9|13
1654704420000|2022-06-08 16:07:00|1618.1|1616.9|1619.6|1618.4|1619.7|1618.5|1618.1|1616.9|72
1654704430000|2022-06-08 16:07:10|1619.5|1618.3|1619.3|1618.1|1619.5|1618.3|1619.2|1618|22
1654704440000|2022-06-08 16:07:20|1619.4|1618.2|1619.2|1618|1619.7|1618.5|1619.2|1618|15
1654704450000|2022-06-08 16:07:30|1619.3|1618.1|1619.5|1618.3|1619.5|1618.3|1619.3|1618.1|14
1654704460000|2022-06-08 16:07:40|1619.7|1618.5|1619.9|1618.7|1620|1618.8|1619.7|1618.5|22
1654704470000|2022-06-08 16:07:50|1619.8|1618.6|1619.9|1618.7|1619.9|1618.7|1619.6|1618.4|15
1654704480000|2022-06-08 16:08:00|1619.8|1618.6|1619.9|1618.7|1620|1618.8|1619.8|1618.6|20
1654704490000|2022-06-08 16:08:10|1619.8|1618.6|1620|1618.8|1620|1618.8|1619.8|1618.6|23
1654704500000|2022-06-08 16:08:20|1619.9|1618.7|1620|1618.8|1620|1618.8|1619.7|1618.5|28
1654704510000|2022-06-08 16:08:30|1619.8|1618.6|1619.9|1618.7|1620.1|1618.9|1619.8|1618.6|12
1654704520000|2022-06-08 16:08:40|1619.7|1618.5|1619.6|1618.4|1619.7|1618.5|1619.4|1618.2|14
1654704530000|2022-06-08 16:08:50|1619.7|1618.5|1619.8|1618.6|1619.8|1618.6|1619.7|1618.5|23
1654704540000|2022-06-08 16:09:00|1619.9|1618.7|1620|1618.8|1620|1618.8|1619.9|1618.7|25
1654704550000|2022-06-08 16:09:10|||||||||34
1654704560000|2022-06-08 16:09:20|||||||||4
1654704570000|2022-06-08 16:09:30|||||||||6
1654704580000|2022-06-08 16:09:40|1620.2|1619|1620.1|1618.9|1620.2|1619|1620.1|1618.9|5
1654704590000|2022-06-08 16:09:50|1620|1618.8|1619.9|1618.7|1620|1618.8|1619.9|1618.7|10
1654704600000|2022-06-08 16:10:00|1620|1618.8|1619.9|1618.7|1620|1618.8|1619.9|1618.7|10
1654704610000|2022-06-08 16:10:10|1619.7|1618.5|1619.7|1618.5|1619.7|1618.5|1619.6|1618.4|17
1654704620000|2022-06-08 16:10:20|1619.9|1618.7|1619.8|1618.6|1619.9|1618.7|1619.8|1618.6|3
1654704630000|2022-06-08 16:10:30|1619.7|1618.5|1619.6|1618.4|1619.7|1618.5|1619.6|1618.4|13
1654704640000|2022-06-08 16:10:40|1619.1|1617.9|1618.9|1617.7|1619.1|1617.9|1618.8|1617.6|21
1654704650000|2022-06-08 16:10:50|1618.8|1617.6|1618.9|1617.7|1618.9|1617.7|1618.8|1617.6|34
1654704660000|2022-06-08 16:11:00|1619|1617.8|1619.5|1618.3|1619.5|1618.3|1619|1617.8|57
1654704670000|2022-06-08 16:11:10|1619.4|1618.2|1619.2|1618|1619.4|1618.2|1619.2|1618|5
1654704680000|2022-06-08 16:11:20|1619|1617.8|1619|1617.8|1619|1617.8|1619|1617.8|10
1654704690000|2022-06-08 16:11:30|1618.7|1617.5|1619.2|1618|1619.3|1618.1|1618.4|1617.2|17
1654704700000|2022-06-08 16:11:40|1619.1|1617.9|1619.2|1618|1619.3|1618.1|1619.1|1617.9|5
1654704710000|2022-06-08 16:11:50|1619.1|1617.9|1619.2|1618|1619.3|1618.1|1619.1|1617.9|3
1654704720000|2022-06-08 16:12:00|1619.3|1618.1|1619.4|1618.2|1619.4|1618.2|1619.3|1618.1|5
1654704730000|2022-06-08 16:12:10|1619.7|1618.5|1619.9|1618.7|1620|1618.8|1619.7|1618.5|8
1654704740000|2022-06-08 16:12:20|1620|1618.8|1620.3|1619.1|1620.3|1619.1|1620|1618.8|9
1654704750000|2022-06-08 16:12:30|1620.4|1619.2|1620.8|1619.6|1620.9|1619.7|1620.2|1619|19
1654704760000|2022-06-08 16:12:40|1620.5|1619.3|1620.3|1619.1|1620.5|1619.3|1620.3|1619.1|3
1654704770000|2022-06-08 16:12:50|1620.4|1619.2|1620.2|1619|1620.5|1619.3|1620.2|1619|13
1654704780000|2022-06-08 16:13:00|1620.1|1618.9|1620|1618.8|1620.2|1619|1620|1618.8|15
1654704790000|2022-06-08 16:13:10|1620.2|1619|1620.3|1619.1|1620.3|1619.1|1620.2|1619|10
1654704800000|2022-06-08 16:13:20|1620.1|1618.9|1620.5|1619.3|1620.5|1619.3|1620|1618.8|2
1654704810000|2022-06-08 16:13:30|1620.6|1619.4|1620.5|1619.3|1620.7|1619.5|1620.5|1619.3|9
1654704820000|2022-06-08 16:13:40|1620.7|1619.5|1620.6|1619.4|1620.7|1619.5|1620.5|1619.3|11
1654704830000|2022-06-08 16:13:50|1620.5|1619.3|1620.3|1619.1|1620.5|1619.3|1620.3|1619.1|11
1654704840000|2022-06-08 16:14:00|1620.2|1619|1620.4|1619.2|1620.4|1619.2|1620|1618.8|18
1654704850000|2022-06-08 16:14:10|1620.5|1619.3|1620.4|1619.2|1620.5|1619.3|1620.4|1619.2|9
1654704860000|2022-06-08 16:14:20|1619.9|1618.7|1619.9|1618.7|1619.9|1618.7|1619.9|1618.7|17
1654704870000|2022-06-08 16:14:30|||||||||10
1654704880000|2022-06-08 16:14:40|1619.8|1618.6|1620.1|1618.9|1620.1|1618.9|1619.8|1618.6|12
1654704890000|2022-06-08 16:14:50|1620.2|1619|1620.1|1618.9|1620.2|1619|1619.9|1618.7|7
1654704900000|2022-06-08 16:15:00|1619.9|1618.7|1620|1618.8|1620|1618.8|1619.9|1618.7|30
1654704910000|2022-06-08 16:15:10|1620.2|1619|1620|1618.8|1620.2|1619|1620|1618.8|6
1654704920000|2022-06-08 16:15:20|1619.8|1618.6|1619.6|1618.4|1619.8|1618.6|1619.4|1618.2|25
1654704930000|2022-06-08 16:15:30|1619.5|1618.3|1619.9|1618.7|1619.9|1618.7|1619.5|1618.3|9
1654704940000|2022-06-08 16:15:40|1619.8|1618.6|1619.8|1618.6|1619.8|1618.6|1619.6|1618.4|5
1654704950000|2022-06-08 16:15:50|1620|1618.8|1620.1|1618.9|1620.1|1618.9|1619.9|1618.7|8
1654704960000|2022-06-08 16:16:00|1620.2|1619|1620|1618.8|1620.2|1619|1619.9|1618.7|82
1654704970000|2022-06-08 16:16:10|1619.9|1618.7|1619.9|1618.7|1619.9|1618.7|1619.8|1618.6|5
1654704980000|2022-06-08 16:16:20|||||||||1
1654704990000|2022-06-08 16:16:30|1620.1|1618.9|1620.6|1619.4|1620.7|1619.5|1620.1|1618.9|40
1654705000000|2022-06-08 16:16:40|1620.5|1619.3|1620.8|1619.6|1620.8|1619.6|1620.5|1619.3|11
1654705010000|2022-06-08 16:16:50|1620.7|1619.5|1620|1618.8|1620.8|1619.6|1620|1618.8|27
1654705020000|2022-06-08 16:17:00|1620.2|1619|1620.2|1619|1620.2|1619|1620.2|1619|15
1654705030000|2022-06-08 16:17:10|1620.3|1619.1|1620.3|1619.1|1620.3|1619.1|1620.3|1619.1|2
1654705040000|2022-06-08 16:17:20|1620.2|1619|1620.3|1619.1|1620.3|1619.1|1620.2|1619|5
1654705050000|2022-06-08 16:17:30|1620.2|1619|1620.4|1619.2|1620.4|1619.2|1620.1|1618.9|8
1654705060000|2022-06-08 16:17:40|1620.3|1619.1|1619.6|1618.4|1620.3|1619.1|1619.4|1618.2|46
1654705070000|2022-06-08 16:17:50|1619.5|1618.3|1619.4|1618.2|1619.6|1618.4|1619.4|1618.2|22
1654705080000|2022-06-08 16:18:00|1619.2|1618|1619.5|1618.3|1619.6|1618.4|1619.2|1618|29
1654705090000|2022-06-08 16:18:10|1619.4|1618.2|1619|1617.8|1619.4|1618.2|1619|1617.8|26
1654705100000|2022-06-08 16:18:20|1619.1|1617.9|1619.1|1617.9|1619.2|1618|1619.1|1617.9|3
1654705110000|2022-06-08 16:18:30|1619|1617.8|1619.5|1618.3|1619.5|1618.3|1619|1617.8|6
1654705120000|2022-06-08 16:18:40|1619.6|1618.4|1619.6|1618.4|1619.6|1618.4|1619.5|1618.3|1
1654705130000|2022-06-08 16:18:50|1619.5|1618.3|1619.4|1618.2|1619.6|1618.4|1619.3|1618.1|47
1654705140000|2022-06-08 16:19:00|1619.5|1618.3|1619.4|1618.2|1619.5|1618.3|1619.4|1618.2|5
1654705150000|2022-06-08 16:19:10|1619.5|1618.3|1619.9|1618.7|1619.9|1618.7|1619.5|1618.3|7
1654705160000|2022-06-08 16:19:20|1620|1618.8|1620.2|1619|1620.2|1619|1619.9|1618.7|23
1654705170000|2022-06-08 16:19:30|1620.1|1618.9|1620|1618.8|1620.1|1618.9|1620|1618.8|7
1654705180000|2022-06-08 16:19:40|||||||||6
1654705190000|2022-06-08 16:19:50|1620.1|1618.9|1620|1618.8|1620.5|1619.3|1620|1618.8|5
1654705200000|2022-06-08 16:20:00|1619.9|1618.7|1619.8|1618.6|1620|1618.8|1619.7|1618.5|18
1654705210000|2022-06-08 16:20:10|1619.9|1618.7|1619.7|1618.5|1620|1618.8|1619.7|1618.5|4
1654705220000|2022-06-08 16:20:20|1619.6|1618.4|1619.7|1618.5|1619.7|1618.5|1619.6|1618.4|8
1654705230000|2022-06-08 16:20:30|1619.8|1618.6|1619.7|1618.5|1619.8|1618.6|1619.7|1618.5|2
1654705240000|2022-06-08 16:20:40|1619.8|1618.6|1619.5|1618.3|1619.8|1618.6|1619.5|1618.3|14
1654705250000|2022-06-08 16:20:50|1619.7|1618.5|1619.8|1618.6|1619.8|1618.6|1619.7|1618.5|4
1654705260000|2022-06-08 16:21:00|1619.7|1618.5|1619.7|1618.5|1619.7|1618.5|1619.5|1618.3|11
1654705270000|2022-06-08 16:21:10|1619.6|1618.4|1619.7|1618.5|1619.8|1618.6|1619.5|1618.3|8
1654705280000|2022-06-08 16:21:20|1619.8|1618.6|1619.8|1618.6|1619.8|1618.6|1619.8|1618.6|3
1654705290000|2022-06-08 16:21:30|1620|1618.8|1620.4|1619.2|1620.4|1619.2|1619.9|1618.7|32
1654705300000|2022-06-08 16:21:40|1620.3|1619.1|1620.2|1619|1620.3|1619.1|1620.2|1619|4
1654705310000|2022-06-08 16:21:50|1620.3|1619.1|1620.2|1619|1620.3|1619.1|1620.1|1618.9|4
1654705320000|2022-06-08 16:22:00|1620.1|1618.9|1620|1618.8|1620.4|1619.2|1620|1618.8|23
1654705330000|2022-06-08 16:22:10|1619.9|1618.7|1619.9|1618.7|1619.9|1618.7|1619.9|1618.7|12
1654705340000|2022-06-08 16:22:20|1619.8|1618.6|1619.6|1618.4|1620|1618.8|1619.6|1618.4|19
1654705350000|2022-06-08 16:22:30|1619.8|1618.6|1619.5|1618.3|1619.8|1618.6|1619.5|1618.3|40
1654705360000|2022-06-08 16:22:40|1619.6|1618.4|1619.7|1618.5|1619.7|1618.5|1619.6|1618.4|6
1654705370000|2022-06-08 16:22:50|1619.8|1618.6|1619.5|1618.3|1619.8|1618.6|1619.5|1618.3|2
1654705380000|2022-06-08 16:23:00|||||||||7
1654705390000|2022-06-08 16:23:10|1619|1617.8|1618.9|1617.7|1619|1617.8|1618.9|1617.7|50
1654705400000|2022-06-08 16:23:20|1618.8|1617.6|1618.4|1617.2|1618.8|1617.6|1618.2|1617|54
1654705410000|2022-06-08 16:23:30|1618.3|1617.1|1618.2|1617|1618.4|1617.2|1618.2|1617|55
1654705420000|2022-06-08 16:23:40|1618.4|1617.2|1618.4|1617.2|1618.5|1617.3|1618.3|1617.1|42
1654705430000|2022-06-08 16:23:50|1618.5|1617.3|1618.7|1617.5|1618.8|1617.6|1618.4|1617.2|27
1654705440000|2022-06-08 16:24:00|1619|1617.8|1619.1|1617.9|1619.2|1618|1618.7|1617.5|20
1654705450000|2022-06-08 16:24:10|1619.2|1618|1619.1|1617.9|1619.3|1618.1|1619|1617.8|9
1654705460000|2022-06-08 16:24:20|1619|1617.8|1618.9|1617.7|1619.2|1618|1618.9|1617.7|53
1654705470000|2022-06-08 16:24:30|1618.8|1617.6|1618.8|1617.6|1618.8|1617.6|1618.8|1617.6|19
1654705480000|2022-06-08 16:24:40|1618.7|1617.5|1618.8|1617.6|1618.8|1617.6|1618.7|1617.5|17
1654705490000|2022-06-08 16:24:50|1618.7|1617.5|1618.7|1617.5|1618.7|1617.5|1618.6|1617.4|14
1654705500000|2022-06-08 16:25:00|1618.6|1617.4|1618.6|1617.4|1618.7|1617.5|1618.6|1617.4|21
1654705510000|2022-06-08 16:25:10|1618.8|1617.6|1618.9|1617.7|1619|1617.8|1618.7|1617.5|77
1654705520000|2022-06-08 16:25:20|1619|1617.8|1619.2|1618|1619.2|1618|1619|1617.8|32
1654705530000|2022-06-08 16:25:30|1619.4|1618.2|1619.3|1618.1|1619.5|1618.3|1619.3|1618.1|5
1654705540000|2022-06-08 16:25:40|1619.2|1618|1619.1|1617.9|1619.2|1618|1619.1|1617.9|6
1654705550000|2022-06-08 16:25:50|1619.2|1618|1619.2|1618|1619.2|1618|1619.2|1618|18
1654705560000|2022-06-08 16:26:00|1619.3|1618.1|1619.4|1618.2|1619.5|1618.3|1619.3|1618.1|8
1654705570000|2022-06-08 16:26:10|1619.5|1618.3|1619.9|1618.7|1620.1|1618.9|1619.5|1618.3|40
1654705580000|2022-06-08 16:26:20|1620|1618.8|1619.8|1618.6|1620|1618.8|1619.6|1618.4|23
1654705590000|2022-06-08 16:26:30|1619.7|1618.5|1620.3|1619.1|1620.3|1619.1|1619.6|1618.4|4
1654705600000|2022-06-08 16:26:40|1620.4|1619.2|1620.6|1619.4|1620.7|1619.5|1620.4|1619.2|19
1654705610000|2022-06-08 16:26:50|1620.5|1619.3|1621|1619.8|1621|1619.8|1620.5|1619.3|31
1654705620000|2022-06-08 16:27:00|1620.9|1619.7|1621.1|1619.9|1621.1|1619.9|1620.8|1619.6|11
1654705630000|2022-06-08 16:27:10|1620.8|1619.6|1621|1619.8|1621.1|1619.9|1620.8|1619.6|28
1654705640000|2022-06-08 16:27:20|1620.9|1619.7|1621|1619.8|1621|1619.8|1620.8|1619.6|16
1654705650000|2022-06-08 16:27:30|1621.1|1619.9|1621.4|1620.2|1621.4|1620.2|1621|1619.8|39
1654705660000|2022-06-08 16:27:40|1621.3|1620.1|1621.5|1620.3|1621.5|1620.3|1621.3|1620.1|11
1654705670000|2022-06-08 16:27:50|1621.3|1620.1|1621.1|1619.9|1621.4|1620.2|1621.1|1619.9|20
1654705680000|2022-06-08 16:28:00|1620.9|1619.7|1620.4|1619.2|1620.9|1619.7|1620.3|1619.1|33
1654705690000|2022-06-08 16:28:10|1620.3|1619.1|1620.2|1619|1620.4|1619.2|1620.2|1619|76
1654705700000|2022-06-08 16:28:20|1620.1|1618.9|1620.4|1619.2|1620.4|1619.2|1620.1|1618.9|12
1654705710000|2022-06-08 16:28:30|1620.3|1619.1|1619.8|1618.6|1620.3|1619.1|1619.8|1618.6|9
1654705720000|2022-06-08 16:28:40|1619.6|1618.4|1619.3|1618.1|1619.6|1618.4|1619.3|1618.1|13
1654705730000|2022-06-08 16:28:50|1619.5|1618.3|1619|1617.8|1619.5|1618.3|1619|1617.8|48
1654705740000|2022-06-08 16:29:00|1618.9|1617.7|1618.9|1617.7|1618.9|1617.7|1618.9|1617.7|40
1654705750000|2022-06-08 16:29:10|1618.8|1617.6|1618.8|1617.6|1618.9|1617.7|1618.6|1617.4|25
1654705760000|2022-06-08 16:29:20|1618.9|1617.7|1618.7|1617.5|1618.9|1617.7|1618.6|1617.4|38
1654705770000|2022-06-08 16:29:30|1618.6|1617.4|1619.3|1618.1|1619.3|1618.1|1618.6|1617.4|56
1654705780000|2022-06-08 16:29:40|1619.5|1618.3|1619.4|1618.2|1619.5|1618.3|1619.3|1618.1|22
1654705790000|2022-06-08 16:29:50|1619.5|1618.3|1619.6|1618.4|1619.6|1618.4|1619.5|1618.3|5
1654705800000|2022-06-08 16:30:00|1619.8|1618.6|1619.5|1618.3|1619.8|1618.6|1619.4|1618.2|15
1654705810000|2022-06-08 16:30:10|1619.7|1618.5|1619.8|1618.6|1619.8|1618.6|1619.7|1618.5|6
1654705820000|2022-06-08 16:30:20|1619.5|1618.3|1619.5|1618.3|1619.5|1618.3|1619.2|1618|32
1654705830000|2022-06-08 16:30:30|||||||||16
1654705840000|2022-06-08 16:30:40|1619.8|1618.6|1620|1618.8|1620|1618.8|1619.8|1618.6|17
1654705850000|2022-06-08 16:30:50|1620.1|1618.9|1620.1|1618.9|1620.1|1618.9|1619.8|1618.6|45
1654705860000|2022-06-08 16:31:00|||||||||42
1654705870000|2022-06-08 16:31:10|1620|1618.8|1619.6|1618.4|1620|1618.8|1619.6|1618.4|5
1654705880000|2022-06-08 16:31:20|1619.7|1618.5|1619.7|1618.5|1619.7|1618.5|1619.7|1618.5|0
1654705890000|2022-06-08 16:31:30|1619.8|1618.6|1619.6|1618.4|1619.8|1618.6|1619.6|1618.4|14
1654705900000|2022-06-08 16:31:40|1619.5|1618.3|1619.5|1618.3|1619.6|1618.4|1619.5|1618.3|22
1654705910000|2022-06-08 16:31:50|1619.4|1618.2|1619|1617.8|1619.4|1618.2|1619|1617.8|2
1654705920000|2022-06-08 16:32:00|1618.9|1617.7|1619.3|1618.1|1619.3|1618.1|1618.9|1617.7|14
1654705930000|2022-06-08 16:32:10|1619.1|1617.9|1619.1|1617.9|1619.1|1617.9|1619|1617.8|10
1654705940000|2022-06-08 16:32:20|1619.2|1618|1619.3|1618.1|1619.3|1618.1|1619.1|1617.9|51
1654705950000|2022-06-08 16:32:30|1619.4|1618.2|1619.7|1618.5|1619.7|1618.5|1619.4|1618.2|35
1654705960000|2022-06-08 16:32:40|1619.6|1618.4|1619.7|1618.5|1619.7|1618.5|1619.5|1618.3|28
1654705970000|2022-06-08 16:32:50|1619.8|1618.6|1619.5|1618.3|1619.8|1618.6|1619.5|1618.3|28
1654705980000|2022-06-08 16:33:00|1619.6|1618.4|1619.6|1618.4|1619.7|1618.5|1619.6|1618.4|7
1654705990000|2022-06-08 16:33:10|1619.7|1618.5|1619.5|1618.3|1619.7|1618.5|1619.5|1618.3|10
1654706000000|2022-06-08 16:33:20|||||||||5
1654706010000|2022-06-08 16:33:30|1619.4|1618.2|1619.5|1618.3|1619.5|1618.3|1619.3|1618.1|31
1654706020000|2022-06-08 16:33:40|1619.4|1618.2|1619.5|1618.3|1619.5|1618.3|1619.4|1618.2|7
1654706030000|2022-06-08 16:33:50|1619.4|1618.2|1619.5|1618.3|1619.5|1618.3|1619.4|1618.2|4
1654706040000|2022-06-08 16:34:00|1619.6|1618.4|1619.2|1618|1619.6|1618.4|1619.2|1618|7
1654706050000|2022-06-08 16:34:10|1619.4|1618.2|1618.9|1617.7|1619.4|1618.2|1618.9|1617.7|26
1654706060000|2022-06-08 16:34:20|1618.8|1617.6|1619|1617.8|1619.1|1617.9|1618.8|1617.6|39
1654706070000|2022-06-08 16:34:30|1619.2|1618|1618.9|1617.7|1619.2|1618|1618.9|1617.7|6
1654706080000|2022-06-08 16:34:40|1619.1|1617.9|1618.9|1617.7|1619.4|1618.2|1618.9|1617.7|39
1654706090000|2022-06-08 16:34:50|1618.8|1617.6|1618.8|1617.6|1619.1|1617.9|1618.8|1617.6|26
1654706100000|2022-06-08 16:35:00|1618.9|1617.7|1618.9|1617.7|1619|1617.8|1618.9|1617.7|6
1654706110000|2022-06-08 16:35:10|1618.8|1617.6|1619|1617.8|1619|1617.8|1618.8|1617.6|7
1654706120000|2022-06-08 16:35:20|1618.9|1617.7|1619.2|1618|1619.3|1618.1|1618.9|1617.7|26
1654706130000|2022-06-08 16:35:30|1619.1|1617.9|1619.5|1618.3|1619.5|1618.3|1619.1|1617.9|21
1654706140000|2022-06-08 16:35:40|1619.4|1618.2|1619.6|1618.4|1619.6|1618.4|1619.4|1618.2|8
1654706150000|2022-06-08 16:35:50|1619.7|1618.5|1619.4|1618.2|1619.7|1618.5|1618.9|1617.7|35
1654706160000|2022-06-08 16:36:00|1619.5|1618.3|1619.4|1618.2|1619.5|1618.3|1619.4|1618.2|54
1654706170000|2022-06-08 16:36:10|1619.3|1618.1|1619.3|1618.1|1619.3|1618.1|1619.3|1618.1|19
1654706180000|2022-06-08 16:36:20|1619.2|1618|1619.2|1618|1619.3|1618.1|1619.2|1618|16
1654706190000|2022-06-08 16:36:30|1619.3|1618.1|1619.4|1618.2|1619.5|1618.3|1619.2|1618|20
1654706200000|2022-06-08 16:36:40|1619.3|1618.1|1619.7|1618.5|1619.7|1618.5|1619.2|1618|10
1654706210000|2022-06-08 16:36:50|1619.6|1618.4|1619.4|1618.2|1619.6|1618.4|1619.4|1618.2|15
1654706220000|2022-06-08 16:37:00|1619.5|1618.3|1619.8|1618.6|1619.8|1618.6|1619.4|1618.2|19
1654706230000|2022-06-08 16:37:10|1619.6|1618.4|1619.8|1618.6|1619.8|1618.6|1619.6|1618.4|32
1654706240000|2022-06-08 16:37:20|1619.9|1618.7|1619.8|1618.6|1619.9|1618.7|1619.7|1618.5|1
1654706250000|2022-06-08 16:37:30|1619.7|1618.5|1619.9|1618.7|1620|1618.8|1619.7|1618.5|21
1654706260000|2022-06-08 16:37:40|||||||||3
1654706270000|2022-06-08 16:37:50|1620|1618.8|1619.9|1618.7|1620|1618.8|1619.9|1618.7|23
1654706280000|2022-06-08 16:38:00|1619.8|1618.6|1619.9|1618.7|1620|1618.8|1619.8|1618.6|28
1654706290000|2022-06-08 16:38:10|1619.8|1618.6|1619.7|1618.5|1619.8|1618.6|1619.6|1618.4|2
1654706300000|2022-06-08 16:38:20|1619.9|1618.7|1619.8|1618.6|1620.1|1618.9|1619.8|1618.6|6
1654706310000|2022-06-08 16:38:30|||||||||16
1654706320000|2022-06-08 16:38:40|1619.7|1618.5|1619.5|1618.3|1619.7|1618.5|1619.5|1618.3|5
1654706330000|2022-06-08 16:38:50|1619.3|1618.1|1619.4|1618.2|1619.5|1618.3|1619.3|1618.1|10
1654706340000|2022-06-08 16:39:00|1619.3|1618.1|1619.4|1618.2|1619.4|1618.2|1619.3|1618.1|13
1654706350000|2022-06-08 16:39:10|1619.3|1618.1|1619.3|1618.1|1619.4|1618.2|1619.3|1618.1|10
1654706360000|2022-06-08 16:39:20|1619.2|1618|1619|1617.8|1619.3|1618.1|1619|1617.8|1
1654706370000|2022-06-08 16:39:30|1619.1|1617.9|1619|1617.8|1619.1|1617.9|1619|1617.8|12
1654706380000|2022-06-08 16:39:40|1618.9|1617.7|1618.7|1617.5|1618.9|1617.7|1618.7|1617.5|3
1654706390000|2022-06-08 16:39:50|1618.8|1617.6|1618.5|1617.3|1618.8|1617.6|1618.4|1617.2|14
1654706400000|2022-06-08 16:40:00|1618.4|1617.2|1618.3|1617.1|1618.5|1617.3|1618.3|1617.1|16
1654706410000|2022-06-08 16:40:10|1618|1616.8|1617.4|1616.2|1618|1616.8|1617.4|1616.2|49
1654706420000|2022-06-08 16:40:20|1617.2|1616|1617.3|1616.1|1617.4|1616.2|1617.2|1616|45
1654706430000|2022-06-08 16:40:30|1617.4|1616.2|1617.2|1616|1617.4|1616.2|1617.2|1616|24
1654706440000|2022-06-08 16:40:40|1617.3|1616.1|1617.3|1616.1|1617.4|1616.2|1617.3|1616.1|20
1654706450000|2022-06-08 16:40:50|1617.2|1616|1617.2|1616|1617.3|1616.1|1617.2|1616|22
1654706460000|2022-06-08 16:41:00|1617.3|1616.1|1617.3|1616.1|1617.4|1616.2|1617.2|1616|25
1654706470000|2022-06-08 16:41:10|1617.2|1616|1617.3|1616.1|1617.3|1616.1|1617.2|1616|7
1654706480000|2022-06-08 16:41:20|1617.2|1616|1617.5|1616.3|1617.5|1616.3|1617.2|1616|21
1654706490000|2022-06-08 16:41:30|1617.7|1616.5|1617.8|1616.6|1617.9|1616.7|1617.7|1616.5|10
1654706500000|2022-06-08 16:41:40|1617.7|1616.5|1618|1616.8|1618|1616.8|1617.7|1616.5|9
1654706510000|2022-06-08 16:41:50|1617.9|1616.7|1618|1616.8|1618|1616.8|1617.9|1616.7|5
1654706520000|2022-06-08 16:42:00|1617.7|1616.5|1617.7|1616.5|1617.7|1616.5|1617.7|1616.5|9
1654706530000|2022-06-08 16:42:10|1617.8|1616.6|1617.8|1616.6|1617.8|1616.6|1617.8|1616.6|5
1654706540000|2022-06-08 16:42:20|1617.7|1616.5|1617.7|1616.5|1617.8|1616.6|1617.7|1616.5|8
1654706550000|2022-06-08 16:42:30|1617.8|1616.6|1618.5|1617.3|1618.5|1617.3|1617.8|1616.6|26
1654706560000|2022-06-08 16:42:40|1618.2|1617|1618|1616.8|1618.2|1617|1618|1616.8|15
1654706570000|2022-06-08 16:42:50|1618.1|1616.9|1618|1616.8|1618.1|1616.9|1618|1616.8|12
1654706580000|2022-06-08 16:43:00|1617.7|1616.5|1617.5|1616.3|1617.8|1616.6|1617.5|1616.3|24
1654706590000|2022-06-08 16:43:10|1617.6|1616.4|1617.5|1616.3|1617.6|1616.4|1617.5|1616.3|10
1654706600000|2022-06-08 16:43:20|1617.6|1616.4|1617.5|1616.3|1617.6|1616.4|1617.5|1616.3|15
1654706610000|2022-06-08 16:43:30|||||||||3
1654706620000|2022-06-08 16:43:40|1617.4|1616.2|1617.6|1616.4|1617.6|1616.4|1617.4|1616.2|9
1654706630000|2022-06-08 16:43:50|1617.7|1616.5|1617|1615.8|1617.7|1616.5|1617|1615.8|14
1654706640000|2022-06-08 16:44:00|1616.9|1615.7|1616.8|1615.6|1617.1|1615.9|1616.8|1615.6|9
1654706650000|2022-06-08 16:44:10|1616.1|1614.9|1616.2|1615|1616.2|1615|1616|1614.8|98
1654706660000|2022-06-08 16:44:20|1616.3|1615.1|1616.4|1615.2|1616.4|1615.2|1616.2|1615|7
1654706670000|2022-06-08 16:44:30|1616.7|1615.5|1617.1|1615.9|1617.1|1615.9|1616.7|1615.5|49
1654706680000|2022-06-08 16:44:40|1617.2|1616|1617.4|1616.2|1617.4|1616.2|1617.2|1616|41
1654706690000|2022-06-08 16:44:50|1617.5|1616.3|1617.5|1616.3|1617.5|1616.3|1617.5|1616.3|20
1654706700000|2022-06-08 16:45:00|1617.6|1616.4|1617.7|1616.5|1617.9|1616.7|1617.5|1616.3|28
1654706710000|2022-06-08 16:45:10|1617.8|1616.6|1618.1|1616.9|1618.1|1616.9|1617.7|1616.5|23
1654706720000|2022-06-08 16:45:20|1618.3|1617.1|1618.2|1617|1618.3|1617.1|1618|1616.8|58
1654706730000|2022-06-08 16:45:30|1618.3|1617.1|1618.2|1617|1618.4|1617.2|1618.2|1617|26
1654706740000|2022-06-08 16:45:40|1618.3|1617.1|1617.8|1616.6|1618.3|1617.1|1617.8|1616.6|31
1654706750000|2022-06-08 16:45:50|1618.1|1616.9|1617.6|1616.4|1618.1|1616.9|1617.3|1616.1|49
1654706760000|2022-06-08 16:46:00|1617.8|1616.6|1617.6|1616.4|1617.8|1616.6|1617.4|1616.2|18
1654706770000|2022-06-08 16:46:10|1617.4|1616.2|1617.3|1616.1|1617.4|1616.2|1617.3|1616.1|26
1654706780000|2022-06-08 16:46:20|1617.4|1616.2|1618.1|1616.9|1618.1|1616.9|1617.4|1616.2|53
1654706790000|2022-06-08 16:46:30|1618.3|1617.1|1618.6|1617.4|1618.7|1617.5|1618.3|1617.1|61
1654706800000|2022-06-08 16:46:40|1618.7|1617.5|1618.9|1617.7|1618.9|1617.7|1618.7|1617.5|33
1654706810000|2022-06-08 16:46:50|1618.7|1617.5|1619.2|1618|1619.2|1618|1618.7|1617.5|39
1654706820000|2022-06-08 16:47:00|1619.1|1617.9|1619|1617.8|1619.3|1618.1|1619|1617.8|37
1654706830000|2022-06-08 16:47:10|1619.2|1618|1619.1|1617.9|1619.2|1618|1619|1617.8|26
1654706840000|2022-06-08 16:47:20|1619|1617.8|1619.1|1617.9|1619.2|1618|1619|1617.8|12
1654706850000|2022-06-08 16:47:30|1619.2|1618|1619|1617.8|1619.2|1618|1618.9|1617.7|90
1654706860000|2022-06-08 16:47:40|1618.9|1617.7|1618.9|1617.7|1618.9|1617.7|1618.8|1617.6|26
1654706870000|2022-06-08 16:47:50|1618.7|1617.5|1618.6|1617.4|1619|1617.8|1618.6|1617.4|18
1654706880000|2022-06-08 16:48:00|1618.5|1617.3|1619.1|1617.9|1619.2|1618|1618.4|1617.2|80
1654706890000|2022-06-08 16:48:10|1619.4|1618.2|1619.1|1617.9|1619.4|1618.2|1618.8|1617.6|107
1654706900000|2022-06-08 16:48:20|1619.3|1618.1|1619.1|1617.9|1619.4|1618.2|1619.1|1617.9|19
1654706910000|2022-06-08 16:48:30|1619|1617.8|1619|1617.8|1619.4|1618.2|1618.9|1617.7|64
1654706920000|2022-06-08 16:48:40|1618.9|1617.7|1619.1|1617.9|1619.2|1618|1618.9|1617.7|28
1654706930000|2022-06-08 16:48:50|1619|1617.8|1619|1617.8|1619|1617.8|1618.7|1617.5|49
1654706940000|2022-06-08 16:49:00|1618.8|1617.6|1619.1|1617.9|1619.1|1617.9|1618.8|1617.6|7
1654706950000|2022-06-08 16:49:10|||||||||2
1654706960000|2022-06-08 16:49:20|1619.4|1618.2|1619.4|1618.2|1619.4|1618.2|1619.4|1618.2|4
1654706970000|2022-06-08 16:49:30|1619.2|1618|1619.2|1618|1619.2|1618|1619.1|1617.9|12
1654706980000|2022-06-08 16:49:40|1619.3|1618.1|1619.2|1618|1619.3|1618.1|1619.2|1618|11
1654706990000|2022-06-08 16:49:50|1619.3|1618.1|1619.4|1618.2|1619.5|1618.3|1619.3|1618.1|30
1654707000000|2022-06-08 16:50:00|1619.2|1618|1619.3|1618.1|1619.4|1618.2|1619.1|1617.9|16
1654707010000|2022-06-08 16:50:10|1619.4|1618.2|1619.5|1618.3|1619.5|1618.3|1619.4|1618.2|21
1654707020000|2022-06-08 16:50:20|1619.4|1618.2|1619.4|1618.2|1619.5|1618.3|1619.4|1618.2|6
1654707030000|2022-06-08 16:50:30|1619.5|1618.3|1619.6|1618.4|1619.6|1618.4|1619.4|1618.2|1
1654707040000|2022-06-08 16:50:40|||||||||13
1654707050000|2022-06-08 16:50:50|||||||||7
1654707060000|2022-06-08 16:51:00|||||||||3
1654707070000|2022-06-08 16:51:10|1619.3|1618.1|1619.3|1618.1|1619.3|1618.1|1619.3|1618.1|18
1654707080000|2022-06-08 16:51:20|1619.2|1618|1618.8|1617.6|1619.2|1618|1618.8|1617.6|31
1654707090000|2022-06-08 16:51:30|1618.9|1617.7|1619.1|1617.9|1619.1|1617.9|1618.9|1617.7|21
1654707100000|2022-06-08 16:51:40|1619.2|1618|1619.3|1618.1|1619.3|1618.1|1619.2|1618|6
1654707110000|2022-06-08 16:51:50|1619.2|1618|1619.2|1618|1619.2|1618|1619.1|1617.9|3
1654707120000|2022-06-08 16:52:00|1619.1|1617.9|1619.3|1618.1|1619.3|1618.1|1619.1|1617.9|8
1654707130000|2022-06-08 16:52:10|1619.2|1618|1619.1|1617.9|1619.2|1618|1619.1|1617.9|15
1654707140000|2022-06-08 16:52:20|1619.2|1618|1619.2|1618|1619.2|1618|1619.1|1617.9|2
1654707150000|2022-06-08 16:52:30|1619.3|1618.1|1620.1|1618.9|1620.1|1618.9|1619.3|1618.1|21
1654707160000|2022-06-08 16:52:40|1620.3|1619.1|1620.6|1619.4|1620.6|1619.4|1619.9|1618.7|114
1654707170000|2022-06-08 16:52:50|1620.7|1619.5|1620.8|1619.6|1620.8|1619.6|1620.6|1619.4|45
1654707180000|2022-06-08 16:53:00|1620.7|1619.5|1620.8|1619.6|1620.9|1619.7|1620.7|1619.5|38
1654707190000|2022-06-08 16:53:10|1620.9|1619.7|1621.1|1619.9|1621.2|1620|1620.9|1619.7|8
1654707200000|2022-06-08 16:53:20|1620.9|1619.7|1621|1619.8|1621|1619.8|1620.9|1619.7|6
1654707210000|2022-06-08 16:53:30|1621.2|1620|1620.8|1619.6|1621.2|1620|1620.8|1619.6|17
1654707220000|2022-06-08 16:53:40|1620.7|1619.5|1620.6|1619.4|1620.8|1619.6|1620.6|1619.4|40
1654707230000|2022-06-08 16:53:50|1620.5|1619.3|1620.4|1619.2|1620.5|1619.3|1620.3|1619.1|18
1654707240000|2022-06-08 16:54:00|1620.3|1619.1|1620|1618.8|1620.3|1619.1|1619.8|1618.6|26
1654707250000|2022-06-08 16:54:10|1620.2|1619|1621.2|1620|1621.3|1620.1|1620.2|1619|32
1654707260000|2022-06-08 16:54:20|1621.3|1620.1|1620.7|1619.5|1621.5|1620.3|1620.7|1619.5|44
1654707270000|2022-06-08 16:54:30|1620.8|1619.6|1620.7|1619.5|1620.8|1619.6|1620.6|1619.4|21
1654707280000|2022-06-08 16:54:40|1620.8|1619.6|1620.7|1619.5|1621|1619.8|1620.7|1619.5|26
1654707290000|2022-06-08 16:54:50|1620.6|1619.4|1620.7|1619.5|1620.7|1619.5|1620.5|1619.3|15
1654707300000|2022-06-08 16:55:00|1620.9|1619.7|1620.8|1619.6|1620.9|1619.7|1620.8|1619.6|12
1654707310000|2022-06-08 16:55:10|1620.7|1619.5|1620.8|1619.6|1620.8|1619.6|1620.7|1619.5|17
1654707320000|2022-06-08 16:55:20|1620.7|1619.5|1620.6|1619.4|1620.7|1619.5|1620.6|1619.4|8
1654707330000|2022-06-08 16:55:30|1620.4|1619.2|1620.4|1619.2|1620.5|1619.3|1620.4|1619.2|7
1654707340000|2022-06-08 16:55:40|1620.6|1619.4|1620.4|1619.2|1620.6|1619.4|1620.4|1619.2|7
1654707350000|2022-06-08 16:55:50|1620.5|1619.3|1620.5|1619.3|1620.6|1619.4|1620.5|1619.3|4
1654707360000|2022-06-08 16:56:00|1620.6|1619.4|1620.5|1619.3|1620.6|1619.4|1620.5|1619.3|15
1654707370000|2022-06-08 16:56:10|1620.4|1619.2|1620.4|1619.2|1620.4|1619.2|1620.2|1619|12
1654707380000|2022-06-08 16:56:20|1620.6|1619.4|1620.5|1619.3|1620.6|1619.4|1620.4|1619.2|11
1654707390000|2022-06-08 16:56:30|1620.4|1619.2|1620.4|1619.2|1620.4|1619.2|1620.4|1619.2|6
1654707400000|2022-06-08 16:56:40|1620.3|1619.1|1620.3|1619.1|1620.3|1619.1|1620.3|1619.1|3
1654707410000|2022-06-08 16:56:50|1620.1|1618.9|1619.9|1618.7|1620.1|1618.9|1619.9|1618.7|13
1654707420000|2022-06-08 16:57:00|1620|1618.8|1620.1|1618.9|1620.1|1618.9|1620|1618.8|4
1654707430000|2022-06-08 16:57:10|1620|1618.8|1620.1|1618.9|1620.1|1618.9|1620|1618.8|7
1654707440000|2022-06-08 16:57:20|1619.9|1618.7|1620|1618.8|1620|1618.8|1619.9|1618.7|9
1654707450000|2022-06-08 16:57:30|1619.9|1618.7|1620|1618.8|1620|1618.8|1619.9|1618.7|2
1654707460000|2022-06-08 16:57:40|1620.1|1618.9|1620.1|1618.9|1620.1|1618.9|1620.1|1618.9|11
1654707470000|2022-06-08 16:57:50|1620.2|1619|1620.3|1619.1|1620.3|1619.1|1620.2|1619|6
1654707480000|2022-06-08 16:58:00|1620.2|1619|1620.2|1619|1620.2|1619|1620.2|1619|10
1654707490000|2022-06-08 16:58:10|||||||||4
1654707500000|2022-06-08 16:58:20|1620|1618.8|1620|1618.8|1620|1618.8|1620|1618.8|6
1654707510000|2022-06-08 16:58:30|1620.2|1619|1620.1|1618.9|1620.3|1619.1|1620|1618.8|14
1654707520000|2022-06-08 16:58:40|1620|1618.8|1620.2|1619|1620.3|1619.1|1620|1618.8|12
1654707530000|2022-06-08 16:58:50|1620.3|1619.1|1620.7|1619.5|1620.8|1619.6|1620.1|1618.9|16
1654707540000|2022-06-08 16:59:00|1620.6|1619.4|1620.8|1619.6|1620.8|1619.6|1620.6|1619.4|2
1654707550000|2022-06-08 16:59:10|1620.9|1619.7|1620.8|1619.6|1621|1619.8|1620.8|1619.6|12
1654707560000|2022-06-08 16:59:20|1620.7|1619.5|1620.4|1619.2|1620.7|1619.5|1620.4|1619.2|7
1654707570000|2022-06-08 16:59:30|1620.5|1619.3|1620.4|1619.2|1620.6|1619.4|1620.4|1619.2|7
1654707580000|2022-06-08 16:59:40|1620.3|1619.1|1620.9|1619.7|1620.9|1619.7|1620.3|1619.1|6
1654707590000|2022-06-08 16:59:50|1620.8|1619.6|1621|1619.8|1621|1619.8|1620.8|1619.6|6
1654707600000|2022-06-08 17:00:00|1620.8|1619.6|1620.9|1619.7|1621|1619.8|1620.8|1619.6|16
1654707610000|2022-06-08 17:00:10|1621.1|1619.9|1621.2|1620|1621.2|1620|1621|1619.8|50
1654707620000|2022-06-08 17:00:20|1621.1|1619.9|1621.4|1620.2|1621.4|1620.2|1620.9|1619.7|7
1654707630000|2022-06-08 17:00:30|1621.3|1620.1|1621.8|1620.6|1621.9|1620.7|1621.3|1620.1|22
1654707640000|2022-06-08 17:00:40|1621.9|1620.7|1621.7|1620.5|1621.9|1620.7|1621.7|1620.5|20
1654707650000|2022-06-08 17:00:50|1621.6|1620.4|1621.7|1620.5|1621.8|1620.6|1621.6|1620.4|19
1654707660000|2022-06-08 17:01:00|1621.8|1620.6|1622.1|1620.9|1622.4|1621.2|1621.8|1620.6|35
1654707670000|2022-06-08 17:01:10|1622|1620.8|1621.8|1620.6|1622.1|1620.9|1621.7|1620.5|29
1654707680000|2022-06-08 17:01:20|1621.7|1620.5|1621.7|1620.5|1621.7|1620.5|1621.7|1620.5|19
1654707690000|2022-06-08 17:01:30|1621.6|1620.4|1621.7|1620.5|1621.7|1620.5|1621.6|1620.4|28
1654707700000|2022-06-08 17:01:40|1621.6|1620.4|1621.7|1620.5|1621.7|1620.5|1621.6|1620.4|12
1654707710000|2022-06-08 17:01:50|||||||||5
1654707720000|2022-06-08 17:02:00|1621.6|1620.4|1621.6|1620.4|1621.7|1620.5|1621.6|1620.4|15
1654707730000|2022-06-08 17:02:10|1621.4|1620.2|1620.9|1619.7|1621.4|1620.2|1620.9|1619.7|40
1654707740000|2022-06-08 17:02:20|1620.8|1619.6|1620.8|1619.6|1620.8|1619.6|1620.8|1619.6|11
1654707750000|2022-06-08 17:02:30|1620.9|1619.7|1620.9|1619.7|1620.9|1619.7|1620.9|1619.7|2
1654707760000|2022-06-08 17:02:40|1620.8|1619.6|1620.8|1619.6|1620.8|1619.6|1620.8|1619.6|16
1654707770000|2022-06-08 17:02:50|1620.9|1619.7|1620.9|1619.7|1620.9|1619.7|1620.9|1619.7|9
1654707780000|2022-06-08 17:03:00|1620.8|1619.6|1620.9|1619.7|1621|1619.8|1620.8|1619.6|19
1654707790000|2022-06-08 17:03:10|1621|1619.8|1621.4|1620.2|1621.4|1620.2|1621|1619.8|17
1654707800000|2022-06-08 17:03:20|1621.3|1620.1|1621.4|1620.2|1621.4|1620.2|1621.3|1620.1|5
1654707810000|2022-06-08 17:03:30|1621.6|1620.4|1621.6|1620.4|1621.6|1620.4|1621.4|1620.2|4
1654707820000|2022-06-08 17:03:40|1621.5|1620.3|1621.3|1620.1|1621.5|1620.3|1621.3|1620.1|9
1654707830000|2022-06-08 17:03:50|1621.2|1620|1621.2|1620|1621.2|1620|1621.2|1620|13
1654707840000|2022-06-08 17:04:00|1621.3|1620.1|1621.3|1620.1|1621.4|1620.2|1621.2|1620|5
1654707850000|2022-06-08 17:04:10|1621.2|1620|1621.2|1620|1621.3|1620.1|1621.2|1620|13
1654707860000|2022-06-08 17:04:20|1621.3|1620.1|1621.5|1620.3|1621.5|1620.3|1621.3|1620.1|17
1654707870000|2022-06-08 17:04:30|1621.4|1620.2|1621.5|1620.3|1621.5|1620.3|1621.4|1620.2|11
1654707880000|2022-06-08 17:04:40|1621.4|1620.2|1621.4|1620.2|1621.4|1620.2|1621.4|1620.2|7
1654707890000|2022-06-08 17:04:50|1621.3|1620.1|1621.3|1620.1|1621.3|1620.1|1621.3|1620.1|5
1654707900000|2022-06-08 17:05:00|1621|1619.8|1621.1|1619.9|1621.1|1619.9|1621|1619.8|8
1654707910000|2022-06-08 17:05:10|1621.2|1620|1621.2|1620|1621.2|1620|1621.2|1620|10
1654707920000|2022-06-08 17:05:20|1621.1|1619.9|1621.9|1620.7|1621.9|1620.7|1621|1619.8|20
1654707930000|2022-06-08 17:05:30|1622|1620.8|1621.2|1620|1622|1620.8|1621.2|1620|41
1654707940000|2022-06-08 17:05:40|1621.1|1619.9|1620.9|1619.7|1621.1|1619.9|1620.9|1619.7|23
1654707950000|2022-06-08 17:05:50|1621|1619.8|1621|1619.8|1621.2|1620|1620.9|1619.7|6
1654707960000|2022-06-08 17:06:00|1620.8|1619.6|1620.8|1619.6|1620.8|1619.6|1620.4|1619.2|23
1654707970000|2022-06-08 17:06:10|1621|1619.8|1621.1|1619.9|1621.1|1619.9|1621|1619.8|16
1654707980000|2022-06-08 17:06:20|1621|1619.8|1621|1619.8|1621|1619.8|1620.9|1619.7|5
1654707990000|2022-06-08 17:06:30|1621.1|1619.9|1621.1|1619.9|1621.1|1619.9|1621|1619.8|2
1654708000000|2022-06-08 17:06:40|1621.2|1620|1621.2|1620|1621.2|1620|1621.1|1619.9|4
1654708010000|2022-06-08 17:06:50|1621.1|1619.9|1621|1619.8|1621.2|1620|1621|1619.8|11
1654708020000|2022-06-08 17:07:00|1621.1|1619.9|1621.4|1620.2|1621.4|1620.2|1621.1|1619.9|8
1654708030000|2022-06-08 17:07:10|1621.5|1620.3|1621.5|1620.3|1621.6|1620.4|1621.4|1620.2|9
1654708040000|2022-06-08 17:07:20|1621.6|1620.4|1621.6|1620.4|1621.6|1620.4|1621.6|1620.4|3
1654708050000|2022-06-08 17:07:30|1621.7|1620.5|1621.8|1620.6|1621.8|1620.6|1621.7|1620.5|5
1654708060000|2022-06-08 17:07:40|1621.7|1620.5|1621.8|1620.6|1621.8|1620.6|1621.7|1620.5|10
1654708070000|2022-06-08 17:07:50|1621.6|1620.4|1621.8|1620.6|1621.8|1620.6|1621.6|1620.4|1
1654708080000|2022-06-08 17:08:00|1621.7|1620.5|1621.8|1620.6|1621.8|1620.6|1621.7|1620.5|7
1654708090000|2022-06-08 17:08:10|1622|1620.8|1622.1|1620.9|1622.1|1620.9|1622|1620.8|3
1654708100000|2022-06-08 17:08:20|1622|1620.8|1621.8|1620.6|1622|1620.8|1621.8|1620.6|35
1654708110000|2022-06-08 17:08:30|||||||||1
1654708120000|2022-06-08 17:08:40|1621.7|1620.5|1621.6|1620.4|1621.8|1620.6|1621.6|1620.4|6
1654708130000|2022-06-08 17:08:50|1621.5|1620.3|1621.5|1620.3|1621.5|1620.3|1621.5|1620.3|5
1654708140000|2022-06-08 17:09:00|1621.7|1620.5|1621.7|1620.5|1621.7|1620.5|1621.7|1620.5|6
1654708150000|2022-06-08 17:09:10|1621.6|1620.4|1620.9|1619.7|1621.6|1620.4|1620.9|1619.7|48
1654708160000|2022-06-08 17:09:20|1621.1|1619.9|1620.8|1619.6|1621.1|1619.9|1620.8|1619.6|15
1654708170000|2022-06-08 17:09:30|1620.7|1619.5|1620.8|1619.6|1620.8|1619.6|1620.7|1619.5|10
1654708180000|2022-06-08 17:09:40|1620.9|1619.7|1621.1|1619.9|1621.2|1620|1620.9|1619.7|18
1654708190000|2022-06-08 17:09:50|1621|1619.8|1621.2|1620|1621.3|1620.1|1621|1619.8|10
1654708200000|2022-06-08 17:10:00|1621.3|1620.1|1621.2|1620|1621.3|1620.1|1621.1|1619.9|11
1654708210000|2022-06-08 17:10:10|1621.1|1619.9|1621.1|1619.9|1621.1|1619.9|1621.1|1619.9|3
1654708220000|2022-06-08 17:10:20|1621|1619.8|1621.1|1619.9|1621.2|1620|1621|1619.8|11
1654708230000|2022-06-08 17:10:30|1621.2|1620|1621.1|1619.9|1621.2|1620|1621.1|1619.9|4
1654708240000|2022-06-08 17:10:40|1621.2|1620|1621.4|1620.2|1621.4|1620.2|1621.1|1619.9|15
1654708250000|2022-06-08 17:10:50|1621.3|1620.1|1621.3|1620.1|1621.4|1620.2|1621.1|1619.9|7
1654708260000|2022-06-08 17:11:00|1621.2|1620|1621.1|1619.9|1621.2|1620|1621|1619.8|10
1654708270000|2022-06-08 17:11:10|1621.2|1620|1621|1619.8|1621.3|1620.1|1621|1619.8|8
1654708280000|2022-06-08 17:11:20|1620.8|1619.6|1620.9|1619.7|1621|1619.8|1620.8|1619.6|5
1654708290000|2022-06-08 17:11:30|1620.8|1619.6|1620.8|1619.6|1621|1619.8|1620.7|1619.5|13
1654708300000|2022-06-08 17:11:40|1620.7|1619.5|1620.6|1619.4|1620.9|1619.7|1620.6|1619.4|10
1654708310000|2022-06-08 17:11:50|1620.7|1619.5|1619.9|1618.7|1620.7|1619.5|1619.8|1618.6|106
1654708320000|2022-06-08 17:12:00|1619.8|1618.6|1620|1618.8|1620|1618.8|1619.8|1618.6|19
1654708330000|2022-06-08 17:12:10|1619.9|1618.7|1620|1618.8|1620|1618.8|1619.9|1618.7|17
1654708340000|2022-06-08 17:12:20|1620.1|1618.9|1620|1618.8|1620.2|1619|1620|1618.8|12
1654708350000|2022-06-08 17:12:30|1620.1|1618.9|1620.4|1619.2|1620.4|1619.2|1620.1|1618.9|18
1654708360000|2022-06-08 17:12:40|1620.3|1619.1|1620.4|1619.2|1620.4|1619.2|1620.3|1619.1|12
1654708370000|2022-06-08 17:12:50|1620.3|1619.1|1620.1|1618.9|1620.4|1619.2|1620|1618.8|15
1654708380000|2022-06-08 17:13:00|1620|1618.8|1620|1618.8|1620.2|1619|1620|1618.8|15
1654708390000|2022-06-08 17:13:10|||||||||13
1654708400000|2022-06-08 17:13:20|1619.8|1618.6|1620|1618.8|1620|1618.8|1619.8|1618.6|10
1654708410000|2022-06-08 17:13:30|1619.8|1618.6|1620|1618.8|1620|1618.8|1619.8|1618.6|8
1654708420000|2022-06-08 17:13:40|1619.9|1618.7|1619.5|1618.3|1619.9|1618.7|1619.5|1618.3|4
1654708430000|2022-06-08 17:13:50|1619.6|1618.4|1619.7|1618.5|1619.7|1618.5|1619.6|1618.4|9
1654708440000|2022-06-08 17:14:00|1619.6|1618.4|1619.4|1618.2|1619.6|1618.4|1619.4|1618.2|14
1654708450000|2022-06-08 17:14:10|1619.3|1618.1|1619.2|1618|1619.3|1618.1|1619.2|1618|7
1654708460000|2022-06-08 17:14:20|1619.1|1617.9|1619.3|1618.1|1619.4|1618.2|1619.1|1617.9|3
1654708470000|2022-06-08 17:14:30|1619.4|1618.2|1619.3|1618.1|1619.4|1618.2|1619.3|1618.1|9
1654708480000|2022-06-08 17:14:40|1619.4|1618.2|1619.4|1618.2|1619.4|1618.2|1619.3|1618.1|5
1654708490000|2022-06-08 17:14:50|1619.5|1618.3|1619.5|1618.3|1619.5|1618.3|1619.5|1618.3|14
1654708500000|2022-06-08 17:15:00|1619.4|1618.2|1619.4|1618.2|1619.4|1618.2|1619.4|1618.2|7
1654708510000|2022-06-08 17:15:10|||||||||8
1654708520000|2022-06-08 17:15:20|1619.3|1618.1|1619.6|1618.4|1619.6|1618.4|1619.3|1618.1|92
1654708530000|2022-06-08 17:15:30|1619.5|1618.3|1619|1617.8|1619.5|1618.3|1619|1617.8|39
1654708540000|2022-06-08 17:15:40|1618.9|1617.7|1618.9|1617.7|1618.9|1617.7|1618.9|1617.7|4
1654708550000|2022-06-08 17:15:50|||||||||2
1654708560000|2022-06-08 17:16:00|1619|1617.8|1618.8|1617.6|1619.2|1618|1618.8|1617.6|15
1654708570000|2022-06-08 17:16:10|1618.9|1617.7|1618.6|1617.4|1619|1617.8|1618.6|1617.4|35
1654708580000|2022-06-08 17:16:20|||||||||4
1654708590000|2022-06-08 17:16:30|1618.7|1617.5|1619.2|1618|1619.2|1618|1618.7|1617.5|24
1654708600000|2022-06-08 17:16:40|1619.3|1618.1|1619.5|1618.3|1619.7|1618.5|1619.3|1618.1|26
1654708610000|2022-06-08 17:16:50|1619.6|1618.4|1619.6|1618.4|1619.6|1618.4|1619.6|1618.4|14
1654708620000|2022-06-08 17:17:00|1619.5|1618.3|1619.4|1618.2|1619.5|1618.3|1619.3|1618.1|14
1654708630000|2022-06-08 17:17:10|1619.3|1618.1|1619.4|1618.2|1619.4|1618.2|1619.2|1618|9
1654708640000|2022-06-08 17:17:20|1619.3|1618.1|1619.3|1618.1|1619.3|1618.1|1619.2|1618|5
1654708650000|2022-06-08 17:17:30|1619.6|1618.4|1619.5|1618.3|1619.6|1618.4|1619.5|1618.3|10
1654708660000|2022-06-08 17:17:40|1619.4|1618.2|1619.3|1618.1|1619.4|1618.2|1619.2|1618|10
1654708670000|2022-06-08 17:17:50|1619.2|1618|1618.8|1617.6|1619.3|1618.1|1618.8|1617.6|14
1654708680000|2022-06-08 17:18:00|1618.9|1617.7|1618.8|1617.6|1618.9|1617.7|1618.7|1617.5|12
1654708690000|2022-06-08 17:18:10|1618.2|1617|1618.3|1617.1|1618.3|1617.1|1618.2|1617|34
1654708700000|2022-06-08 17:18:20|1618.5|1617.3|1618.6|1617.4|1618.6|1617.4|1618.5|1617.3|20
1654708710000|2022-06-08 17:18:30|1618.5|1617.3|1618.8|1617.6|1618.8|1617.6|1618.5|1617.3|12
1654708720000|2022-06-08 17:18:40|1618.7|1617.5|1618.5|1617.3|1618.8|1617.6|1618.5|1617.3|43
1654708730000|2022-06-08 17:18:50|1618.6|1617.4|1618.5|1617.3|1618.6|1617.4|1618.4|1617.2|7
1654708740000|2022-06-08 17:19:00|1618.6|1617.4|1618.6|1617.4|1618.6|1617.4|1618.4|1617.2|18
1654708750000|2022-06-08 17:19:10|1618.7|1617.5|1618|1616.8|1618.7|1617.5|1618|1616.8|43
1654708760000|2022-06-08 17:19:20|1617.8|1616.6|1617.9|1616.7|1618|1616.8|1617.8|1616.6|15
1654708770000|2022-06-08 17:19:30|1617.7|1616.5|1617.5|1616.3|1617.9|1616.7|1617.4|1616.2|23
1654708780000|2022-06-08 17:19:40|1617.4|1616.2|1617.6|1616.4|1617.6|1616.4|1617.4|1616.2|36
1654708790000|2022-06-08 17:19:50|1617.7|1616.5|1618.1|1616.9|1618.1|1616.9|1617.3|1616.1|41
1654708800000|2022-06-08 17:20:00|1618.2|1617|1618|1616.8|1618.2|1617|1617.9|1616.7|56
1654708810000|2022-06-08 17:20:10|1618.1|1616.9|1618.4|1617.2|1618.4|1617.2|1618|1616.8|47
1654708820000|2022-06-08 17:20:20|1618.3|1617.1|1618.2|1617|1618.3|1617.1|1618.1|1616.9|10
1654708830000|2022-06-08 17:20:30|1618.1|1616.9|1617.8|1616.6|1618.1|1616.9|1617.5|1616.3|48
1654708840000|2022-06-08 17:20:40|1617.7|1616.5|1617.7|1616.5|1617.8|1616.6|1617.4|1616.2|89
1654708850000|2022-06-08 17:20:50|1617.8|1616.6|1617.5|1616.3|1617.8|1616.6|1617.4|1616.2|33
1654708860000|2022-06-08 17:21:00|1617.7|1616.5|1617.8|1616.6|1617.8|1616.6|1617.6|1616.4|31
1654708870000|2022-06-08 17:21:10|1617.9|1616.7|1617.6|1616.4|1617.9|1616.7|1617.6|1616.4|44
1654708880000|2022-06-08 17:21:20|1617.7|1616.5|1617.5|1616.3|1617.8|1616.6|1617.5|1616.3|22
1654708890000|2022-06-08 17:21:30|1617.6|1616.4|1617.6|1616.4|1617.7|1616.5|1617.6|1616.4|11
1654708900000|2022-06-08 17:21:40|1617.7|1616.5|1617.7|1616.5|1617.7|1616.5|1617.7|1616.5|8
1654708910000|2022-06-08 17:21:50|1617.8|1616.6|1617.8|1616.6|1618|1616.8|1617.8|1616.6|6
1654708920000|2022-06-08 17:22:00|1617.9|1616.7|1617.9|1616.7|1618.2|1617|1617.9|1616.7|32
1654708930000|2022-06-08 17:22:10|1618|1616.8|1618|1616.8|1618|1616.8|1617.9|1616.7|12
1654708940000|2022-06-08 17:22:20|1618.1|1616.9|1617.9|1616.7|1618.2|1617|1617.9|1616.7|31
1654708950000|2022-06-08 17:22:30|1618|1616.8|1617.7|1616.5|1618|1616.8|1617.7|1616.5|15
1654708960000|2022-06-08 17:22:40|1617.8|1616.6|1617.8|1616.6|1617.9|1616.7|1617.8|1616.6|9
1654708970000|2022-06-08 17:22:50|1617.9|1616.7|1618|1616.8|1618|1616.8|1617.9|1616.7|7
1654708980000|2022-06-08 17:23:00|1618.1|1616.9|1618.2|1617|1618.2|1617|1618.1|1616.9|16
1654708990000|2022-06-08 17:23:10|1618.4|1617.2|1618.2|1617|1618.4|1617.2|1618.2|1617|15
1654709000000|2022-06-08 17:23:20|1618.3|1617.1|1618.4|1617.2|1618.4|1617.2|1618.2|1617|6
1654709010000|2022-06-08 17:23:30|1618.5|1617.3|1618.2|1617|1618.5|1617.3|1618.2|1617|25
1654709020000|2022-06-08 17:23:40|1618.3|1617.1|1618.2|1617|1618.3|1617.1|1618.2|1617|16
1654709030000|2022-06-08 17:23:50|1618|1616.8|1618|1616.8|1618|1616.8|1617.9|1616.7|15
1654709040000|2022-06-08 17:24:00|1618.1|1616.9|1618.1|1616.9|1618.1|1616.9|1618|1616.8|41
1654709050000|2022-06-08 17:24:10|1618.2|1617|1618.5|1617.3|1618.5|1617.3|1618.2|1617|22
1654709060000|2022-06-08 17:24:20|1618.7|1617.5|1619|1617.8|1619|1617.8|1618.7|1617.5|11
1654709070000|2022-06-08 17:24:30|1618.9|1617.7|1618.9|1617.7|1619.1|1617.9|1618.9|1617.7|22
1654709080000|2022-06-08 17:24:40|1619|1617.8|1619.1|1617.9|1619.1|1617.9|1618.9|1617.7|16
1654709090000|2022-06-08 17:24:50|1618.9|1617.7|1618.9|1617.7|1619.1|1617.9|1618.9|1617.7|13
1654709100000|2022-06-08 17:25:00|||||||||5
1654709110000|2022-06-08 17:25:10|1618.8|1617.6|1618.7|1617.5|1618.9|1617.7|1618.6|1617.4|14
1654709120000|2022-06-08 17:25:20|1618.8|1617.6|1619.5|1618.3|1619.6|1618.4|1618.6|1617.4|30
1654709130000|2022-06-08 17:25:30|1619.7|1618.5|1619.9|1618.7|1620.1|1618.9|1619.6|1618.4|45
1654709140000|2022-06-08 17:25:40|1619.8|1618.6|1619.6|1618.4|1620|1618.8|1619.6|1618.4|25
1654709150000|2022-06-08 17:25:50|1619.7|1618.5|1619.5|1618.3|1619.7|1618.5|1619.4|1618.2|14
1654709160000|2022-06-08 17:26:00|1619.6|1618.4|1619.4|1618.2|1619.6|1618.4|1619.2|1618|16
1654709170000|2022-06-08 17:26:10|1619.3|1618.1|1619.3|1618.1|1619.3|1618.1|1619.1|1617.9|7
1654709180000|2022-06-08 17:26:20|1619.2|1618|1619.3|1618.1|1619.3|1618.1|1619.1|1617.9|17
1654709190000|2022-06-08 17:26:30|1619.2|1618|1619.2|1618|1619.3|1618.1|1619.2|1618|12
1654709200000|2022-06-08 17:26:40|1619.3|1618.1|1619.3|1618.1|1619.3|1618.1|1619.2|1618|14
1654709210000|2022-06-08 17:26:50|1619.1|1617.9|1619.3|1618.1|1619.3|1618.1|1619.1|1617.9|13
1654709220000|2022-06-08 17:27:00|1619.2|1618|1619.2|1618|1619.3|1618.1|1619.2|1618|5
1654709230000|2022-06-08 17:27:10|||||||||5
1654709240000|2022-06-08 17:27:20|1619.3|1618.1|1619.3|1618.1|1619.4|1618.2|1619.3|1618.1|4
1654709250000|2022-06-08 17:27:30|1619.5|1618.3|1619.6|1618.4|1619.6|1618.4|1619.4|1618.2|18
1654709260000|2022-06-08 17:27:40|1619.5|1618.3|1619.5|1618.3|1619.5|1618.3|1619.3|1618.1|2
1654709270000|2022-06-08 17:27:50|1619.4|1618.2|1619.5|1618.3|1619.5|1618.3|1619.4|1618.2|14
1654709280000|2022-06-08 17:28:00|1619.6|1618.4|1619.7|1618.5|1619.8|1618.6|1619.6|1618.4|7
1654709290000|2022-06-08 17:28:10|1619.9|1618.7|1619.9|1618.7|1619.9|1618.7|1619.8|1618.6|4
1654709300000|2022-06-08 17:28:20|1619.8|1618.6|1620|1618.8|1620|1618.8|1619.8|1618.6|15
1654709310000|2022-06-08 17:28:30|1619.8|1618.6|1619.6|1618.4|1619.8|1618.6|1619.6|1618.4|41
1654709320000|2022-06-08 17:28:40|1619.8|1618.6|1619.6|1618.4|1619.8|1618.6|1619.6|1618.4|4
1654709330000|2022-06-08 17:28:50|1619.9|1618.7|1620|1618.8|1620|1618.8|1619.9|1618.7|3
1654709340000|2022-06-08 17:29:00|1619.9|1618.7|1619.8|1618.6|1620|1618.8|1619.8|1618.6|9
1654709350000|2022-06-08 17:29:10|1620|1618.8|1620.1|1618.9|1620.1|1618.9|1619.8|1618.6|26
1654709360000|2022-06-08 17:29:20|1620|1618.8|1619.9|1618.7|1620|1618.8|1619.7|1618.5|33
1654709370000|2022-06-08 17:29:30|1619.8|1618.6|1620.2|1619|1620.2|1619|1619.8|1618.6|23
1654709380000|2022-06-08 17:29:40|1620.1|1618.9|1620|1618.8|1620.1|1618.9|1619.9|1618.7|7
1654709390000|2022-06-08 17:29:50|1619.9|1618.7|1620|1618.8|1620|1618.8|1619.9|1618.7|6
1654709400000|2022-06-08 17:30:00|1620.1|1618.9|1620.3|1619.1|1620.3|1619.1|1620.1|1618.9|14
1654709410000|2022-06-08 17:30:10|1620.4|1619.2|1620.2|1619|1620.4|1619.2|1620.1|1618.9|29
1654709420000|2022-06-08 17:30:20|1620.1|1618.9|1619.9|1618.7|1620.3|1619.1|1619.9|1618.7|27
1654709430000|2022-06-08 17:30:30|1620|1618.8|1619.9|1618.7|1620.2|1619|1619.9|1618.7|23
1654709440000|2022-06-08 17:30:40|1620|1618.8|1619.9|1618.7|1620|1618.8|1619.8|1618.6|8
1654709450000|2022-06-08 17:30:50|1619.8|1618.6|1619.9|1618.7|1620|1618.8|1619.8|1618.6|5
1654709460000|2022-06-08 17:31:00|1620|1618.8|1620|1618.8|1620|1618.8|1619.9|1618.7|11
1654709470000|2022-06-08 17:31:10|1619.9|1618.7|1619.6|1618.4|1619.9|1618.7|1619.6|1618.4|10
1654709480000|2022-06-08 17:31:20|1619.7|1618.5|1619.8|1618.6|1619.8|1618.6|1619.7|1618.5|22
1654709490000|2022-06-08 17:31:30|1619.9|1618.7|1619.8|1618.6|1620|1618.8|1619.8|1618.6|21
1654709500000|2022-06-08 17:31:40|1619.9|1618.7|1619.5|1618.3|1619.9|1618.7|1619.4|1618.2|51
1654709510000|2022-06-08 17:31:50|1619.6|1618.4|1619.8|1618.6|1619.8|1618.6|1619.6|1618.4|6
1654709520000|2022-06-08 17:32:00|1619.9|1618.7|1619.9|1618.7|1619.9|1618.7|1619.9|1618.7|16
1654709530000|2022-06-08 17:32:10|1620|1618.8|1620|1618.8|1620|1618.8|1620|1618.8|13
1654709540000|2022-06-08 17:32:20|1619.9|1618.7|1620.2|1619|1620.3|1619.1|1619.9|1618.7|24
1654709550000|2022-06-08 17:32:30|1620.1|1618.9|1620.1|1618.9|1620.3|1619.1|1620.1|1618.9|7
1654709560000|2022-06-08 17:32:40|1620|1618.8|1619.5|1618.3|1620|1618.8|1619.4|1618.2|11
1654709570000|2022-06-08 17:32:50|||||||||1
1654709580000|2022-06-08 17:33:00|1619.6|1618.4|1619.9|1618.7|1619.9|1618.7|1619.5|1618.3|19
1654709590000|2022-06-08 17:33:10|1619.7|1618.5|1619.7|1618.5|1619.7|1618.5|1619.7|1618.5|21
1654709600000|2022-06-08 17:33:20|1619.6|1618.4|1619.7|1618.5|1619.7|1618.5|1619.4|1618.2|9
1654709610000|2022-06-08 17:33:30|1619.9|1618.7|1619.8|1618.6|1619.9|1618.7|1619.7|1618.5|17
1654709620000|2022-06-08 17:33:40|1619.7|1618.5|1619.6|1618.4|1619.7|1618.5|1619.6|1618.4|7
1654709630000|2022-06-08 17:33:50|1619.7|1618.5|1619.5|1618.3|1619.7|1618.5|1619.5|1618.3|4
1654709640000|2022-06-08 17:34:00|1619.6|1618.4|1619.9|1618.7|1619.9|1618.7|1619.4|1618.2|16
1654709650000|2022-06-08 17:34:10|1620|1618.8|1620|1618.8|1620|1618.8|1619.8|1618.6|57
1654709660000|2022-06-08 17:34:20|1619.9|1618.7|1619.8|1618.6|1620|1618.8|1619.7|1618.5|12
1654709670000|2022-06-08 17:34:30|1619.7|1618.5|1619.8|1618.6|1619.8|1618.6|1619.7|1618.5|34
1654709680000|2022-06-08 17:34:40|1619.9|1618.7|1620.6|1619.4|1620.6|1619.4|1619.8|1618.6|41
1654709690000|2022-06-08 17:34:50|1620.7|1619.5|1620.7|1619.5|1620.9|1619.7|1620.6|1619.4|15
1654709700000|2022-06-08 17:35:00|1620.8|1619.6|1620.7|1619.5|1620.8|1619.6|1620.6|1619.4|23
1654709710000|2022-06-08 17:35:10|1620.5|1619.3|1620.8|1619.6|1620.8|1619.6|1620.4|1619.2|39
1654709720000|2022-06-08 17:35:20|1620.7|1619.5|1620.6|1619.4|1620.8|1619.6|1620.4|1619.2|33
1654709730000|2022-06-08 17:35:30|1620.5|1619.3|1620.5|1619.3|1620.7|1619.5|1620.5|1619.3|15
1654709740000|2022-06-08 17:35:40|1620.6|1619.4|1620.5|1619.3|1620.7|1619.5|1620.5|1619.3|5
1654709750000|2022-06-08 17:35:50|1620.2|1619|1619.8|1618.6|1620.2|1619|1619.5|1618.3|48
1654709760000|2022-06-08 17:36:00|1619.6|1618.4|1619.1|1617.9|1619.6|1618.4|1618.9|1617.7|45
1654709770000|2022-06-08 17:36:10|1619.2|1618|1619.4|1618.2|1619.4|1618.2|1619.2|1618|21
1654709780000|2022-06-08 17:36:20|1619.3|1618.1|1619.2|1618|1619.4|1618.2|1619.2|1618|10
1654709790000|2022-06-08 17:36:30|1619.3|1618.1|1619.6|1618.4|1619.7|1618.5|1619.3|1618.1|13
1654709800000|2022-06-08 17:36:40|1619.3|1618.1|1619.4|1618.2|1619.4|1618.2|1619.3|1618.1|13
1654709810000|2022-06-08 17:36:50|1619.3|1618.1|1619.2|1618|1619.4|1618.2|1619.2|1618|27
1654709820000|2022-06-08 17:37:00|1619.1|1617.9|1619|1617.8|1619.1|1617.9|1618.9|1617.7|16
1654709830000|2022-06-08 17:37:10|1618.9|1617.7|1618.8|1617.6|1618.9|1617.7|1618.8|1617.6|6
1654709840000|2022-06-08 17:37:20|||||||||3
1654709850000|2022-06-08 17:37:30|1619|1617.8|1619|1617.8|1619.1|1617.9|1619|1617.8|22
1654709860000|2022-06-08 17:37:40|1618.8|1617.6|1618.8|1617.6|1618.8|1617.6|1618.8|1617.6|14
1654709870000|2022-06-08 17:37:50|1618.7|1617.5|1618.7|1617.5|1618.7|1617.5|1618.7|1617.5|24
1654709880000|2022-06-08 17:38:00|1618.8|1617.6|1618.6|1617.4|1618.8|1617.6|1618.6|1617.4|11
1654709890000|2022-06-08 17:38:10|1618.4|1617.2|1618.4|1617.2|1618.6|1617.4|1618.4|1617.2|29
1654709900000|2022-06-08 17:38:20|||||||||10
1654709910000|2022-06-08 17:38:30|1618.5|1617.3|1618.4|1617.2|1618.6|1617.4|1618.4|1617.2|29
1654709920000|2022-06-08 17:38:40|||||||||5
1654709930000|2022-06-08 17:38:50|1618.3|1617.1|1618.3|1617.1|1618.3|1617.1|1618.2|1617|6
1654709940000|2022-06-08 17:39:00|1618.2|1617|1618.1|1616.9|1618.2|1617|1618.1|1616.9|20
1654709950000|2022-06-08 17:39:10|1618|1616.8|1618.1|1616.9|1618.1|1616.9|1618|1616.8|4
1654709960000|2022-06-08 17:39:20|||||||||2
1654709970000|2022-06-08 17:39:30|1618|1616.8|1617.9|1616.7|1618|1616.8|1617.9|1616.7|15
1654709980000|2022-06-08 17:39:40|1617.8|1616.6|1617.9|1616.7|1617.9|1616.7|1617.8|1616.6|2
1654709990000|2022-06-08 17:39:50|1617.8|1616.6|1617.7|1616.5|1617.8|1616.6|1617.7|1616.5|10
1654710000000|2022-06-08 17:40:00|1617.5|1616.3|1617.8|1616.6|1617.8|1616.6|1617.5|1616.3|16
1654710010000|2022-06-08 17:40:10|1617.7|1616.5|1617.4|1616.2|1617.7|1616.5|1617.4|1616.2|53
1654710020000|2022-06-08 17:40:20|1617.3|1616.1|1617.3|1616.1|1617.3|1616.1|1617.3|1616.1|23
1654710030000|2022-06-08 17:40:30|1617.4|1616.2|1617.4|1616.2|1617.4|1616.2|1617.2|1616|11
1654710040000|2022-06-08 17:40:40|1617.5|1616.3|1617.5|1616.3|1617.5|1616.3|1617.5|1616.3|15
1654710050000|2022-06-08 17:40:50|1617.7|1616.5|1617.7|1616.5|1617.7|1616.5|1617.7|1616.5|4
1654710060000|2022-06-08 17:41:00|1617.8|1616.6|1618.1|1616.9|1618.1|1616.9|1617.8|1616.6|9
1654710070000|2022-06-08 17:41:10|||||||||1
1654710080000|2022-06-08 17:41:20|1618|1616.8|1618|1616.8|1618.1|1616.9|1617.9|1616.7|15
1654710090000|2022-06-08 17:41:30|||||||||9
1654710100000|2022-06-08 17:41:40|1618.1|1616.9|1618|1616.8|1618.1|1616.9|1618|1616.8|16
1654710110000|2022-06-08 17:41:50|1617.9|1616.7|1617.9|1616.7|1617.9|1616.7|1617.9|1616.7|3
1654710120000|2022-06-08 17:42:00|1617.8|1616.6|1618.1|1616.9|1618.1|1616.9|1617.7|1616.5|16
1654710130000|2022-06-08 17:42:10|1618|1616.8|1617.6|1616.4|1618|1616.8|1617.5|1616.3|47
1654710140000|2022-06-08 17:42:20|1617.7|1616.5|1617.7|1616.5|1617.7|1616.5|1617.6|1616.4|11
1654710150000|2022-06-08 17:42:30|1617.8|1616.6|1618|1616.8|1618.1|1616.9|1617.8|1616.6|14
1654710160000|2022-06-08 17:42:40|1617.9|1616.7|1617.8|1616.6|1617.9|1616.7|1617.8|1616.6|13
1654710170000|2022-06-08 17:42:50|1617.9|1616.7|1617.6|1616.4|1617.9|1616.7|1617.5|1616.3|17
1654710180000|2022-06-08 17:43:00|1617.7|1616.5|1618.2|1617|1618.3|1617.1|1617.7|1616.5|25
1654710190000|2022-06-08 17:43:10|1618.3|1617.1|1617.9|1616.7|1618.3|1617.1|1617.8|1616.6|29
1654710200000|2022-06-08 17:43:20|1617.8|1616.6|1617.9|1616.7|1617.9|1616.7|1617.8|1616.6|11
1654710210000|2022-06-08 17:43:30|1617.8|1616.6|1617.8|1616.6|1617.8|1616.6|1617.8|1616.6|17
1654710220000|2022-06-08 17:43:40|1617.9|1616.7|1618|1616.8|1618.1|1616.9|1617.9|1616.7|20
1654710230000|2022-06-08 17:43:50|1617.8|1616.6|1617.8|1616.6|1618|1616.8|1617.7|1616.5|12
1654710240000|2022-06-08 17:44:00|1617.9|1616.7|1618.1|1616.9|1618.2|1617|1617.8|1616.6|23
1654710250000|2022-06-08 17:44:10|1618|1616.8|1618.1|1616.9|1618.1|1616.9|1618|1616.8|3
1654710260000|2022-06-08 17:44:20|1618.3|1617.1|1618.3|1617.1|1618.3|1617.1|1618.3|1617.1|2
1654710270000|2022-06-08 17:44:30|1618.5|1617.3|1618.8|1617.6|1618.8|1617.6|1618.5|1617.3|17
1654710280000|2022-06-08 17:44:40|1618.5|1617.3|1618.6|1617.4|1618.6|1617.4|1618.4|1617.2|4
1654710290000|2022-06-08 17:44:50|1618.7|1617.5|1618.6|1617.4|1618.7|1617.5|1618.5|1617.3|9
1654710300000|2022-06-08 17:45:00|1618.7|1617.5|1618.4|1617.2|1618.7|1617.5|1618.4|1617.2|13
1654710310000|2022-06-08 17:45:10|1618.6|1617.4|1618.7|1617.5|1618.8|1617.6|1618.5|1617.3|20
1654710320000|2022-06-08 17:45:20|1618.8|1617.6|1618.7|1617.5|1618.8|1617.6|1618.7|1617.5|3
1654710330000|2022-06-08 17:45:30|1618.6|1617.4|1618.7|1617.5|1618.8|1617.6|1618.6|1617.4|40
1654710340000|2022-06-08 17:45:40|1618.8|1617.6|1618.6|1617.4|1619.1|1617.9|1618.5|1617.3|86
1654710350000|2022-06-08 17:45:50|1618.4|1617.2|1618.2|1617|1618.4|1617.2|1617.9|1616.7|24
1654710360000|2022-06-08 17:46:00|1617.7|1616.5|1617.7|1616.5|1617.8|1616.6|1617.7|1616.5|43
1654710370000|2022-06-08 17:46:10|1617.8|1616.6|1618|1616.8|1618.1|1616.9|1617.8|1616.6|25
1654710380000|2022-06-08 17:46:20|1617.9|1616.7|1618.1|1616.9|1618.1|1616.9|1617.9|1616.7|8
1654710390000|2022-06-08 17:46:30|1618|1616.8|1618.2|1617|1618.2|1617|1618|1616.8|8
1654710400000|2022-06-08 17:46:40|1618.3|1617.1|1618.1|1616.9|1618.4|1617.2|1618.1|1616.9|12
1654710410000|2022-06-08 17:46:50|1618.2|1617|1618.4|1617.2|1618.5|1617.3|1618.2|1617|13
1654710420000|2022-06-08 17:47:00|1618.5|1617.3|1618.5|1617.3|1618.8|1617.6|1618.5|1617.3|16
1654710430000|2022-06-08 17:47:10|1618.6|1617.4|1618.5|1617.3|1618.6|1617.4|1618.5|1617.3|10
1654710440000|2022-06-08 17:47:20|1618.6|1617.4|1618.6|1617.4|1618.6|1617.4|1618.6|1617.4|1
1654710450000|2022-06-08 17:47:30|1618.8|1617.6|1618.6|1617.4|1618.8|1617.6|1618.6|1617.4|23
1654710460000|2022-06-08 17:47:40|1618.7|1617.5|1618.3|1617.1|1618.7|1617.5|1618.2|1617|23
1654710470000|2022-06-08 17:47:50|1618.4|1617.2|1618.4|1617.2|1618.5|1617.3|1618.4|1617.2|3
1654710480000|2022-06-08 17:48:00|1618.5|1617.3|1618.8|1617.6|1618.8|1617.6|1618.4|1617.2|23
1654710490000|2022-06-08 17:48:10|1618.6|1617.4|1618.8|1617.6|1618.8|1617.6|1618.5|1617.3|11
1654710500000|2022-06-08 17:48:20|1618.6|1617.4|1618.7|1617.5|1618.7|1617.5|1618.6|1617.4|8
1654710510000|2022-06-08 17:48:30|1618.8|1617.6|1618.6|1617.4|1618.8|1617.6|1618.6|1617.4|9
1654710520000|2022-06-08 17:48:40|1618.7|1617.5|1618.5|1617.3|1618.7|1617.5|1618.5|1617.3|8
1654710530000|2022-06-08 17:48:50|1618.4|1617.2|1618.4|1617.2|1618.4|1617.2|1618.4|1617.2|6
1654710540000|2022-06-08 17:49:00|1618.3|1617.1|1618.5|1617.3|1618.5|1617.3|1618.3|1617.1|19
1654710550000|2022-06-08 17:49:10|1618.8|1617.6|1618.8|1617.6|1618.8|1617.6|1618.8|1617.6|30
1654710560000|2022-06-08 17:49:20|1618.9|1617.7|1619|1617.8|1619|1617.8|1618.9|1617.7|17
1654710570000|2022-06-08 17:49:30|1618.9|1617.7|1618.5|1617.3|1619|1617.8|1618.5|1617.3|77
1654710580000|2022-06-08 17:49:40|1618.6|1617.4|1618.4|1617.2|1618.6|1617.4|1618.4|1617.2|16
1654710590000|2022-06-08 17:49:50|1618.3|1617.1|1618.4|1617.2|1618.4|1617.2|1618.3|1617.1|17
1654710600000|2022-06-08 17:50:00|1618.2|1617|1617.9|1616.7|1618.4|1617.2|1617.9|1616.7|43
1654710610000|2022-06-08 17:50:10|1618|1616.8|1618|1616.8|1618.2|1617|1617.8|1616.6|15
1654710620000|2022-06-08 17:50:20|1617.9|1616.7|1618|1616.8|1618|1616.8|1617.9|1616.7|5
1654710630000|2022-06-08 17:50:30|1617.9|1616.7|1617.9|1616.7|1618|1616.8|1617.9|1616.7|20
1654710640000|2022-06-08 17:50:40|1618|1616.8|1617.8|1616.6|1618|1616.8|1617.8|1616.6|21
1654710650000|2022-06-08 17:50:50|1617.9|1616.7|1617.8|1616.6|1617.9|1616.7|1617.8|1616.6|2
1654710660000|2022-06-08 17:51:00|1617.9|1616.7|1617.6|1616.4|1617.9|1616.7|1617.5|1616.3|15
1654710670000|2022-06-08 17:51:10|1617.7|1616.5|1617.7|1616.5|1617.8|1616.6|1617.6|1616.4|9
1654710680000|2022-06-08 17:51:20|1617.8|1616.6|1617.8|1616.6|1617.8|1616.6|1617.7|1616.5|10
1654710690000|2022-06-08 17:51:30|1617.7|1616.5|1617.5|1616.3|1617.7|1616.5|1617.5|1616.3|16
1654710700000|2022-06-08 17:51:40|1617.6|1616.4|1617.6|1616.4|1617.7|1616.5|1617.6|1616.4|8
1654710710000|2022-06-08 17:51:50|1617.7|1616.5|1617.5|1616.3|1617.7|1616.5|1617.5|1616.3|12
1654710720000|2022-06-08 17:52:00|1617.6|1616.4|1617.6|1616.4|1617.8|1616.6|1617.5|1616.3|22
1654710730000|2022-06-08 17:52:10|1617.7|1616.5|1617.4|1616.2|1617.7|1616.5|1617.4|1616.2|30
1654710740000|2022-06-08 17:52:20|||||||||3
1654710750000|2022-06-08 17:52:30|1617.5|1616.3|1617.5|1616.3|1617.5|1616.3|1617.5|1616.3|11
1654710760000|2022-06-08 17:52:40|1617.8|1616.6|1617.6|1616.4|1617.8|1616.6|1617.6|1616.4|13
1654710770000|2022-06-08 17:52:50|1617.5|1616.3|1617.3|1616.1|1617.5|1616.3|1617.3|1616.1|9
1654710780000|2022-06-08 17:53:00|1617.4|1616.2|1617.6|1616.4|1617.8|1616.6|1617.4|1616.2|7
1654710790000|2022-06-08 17:53:10|1617.5|1616.3|1617.3|1616.1|1617.5|1616.3|1617.2|1616|13
1654710800000|2022-06-08 17:53:20|1617.4|1616.2|1617.5|1616.3|1617.5|1616.3|1617.3|1616.1|9
1654710810000|2022-06-08 17:53:30|||||||||6
1654710820000|2022-06-08 17:53:40|1617.6|1616.4|1617.6|1616.4|1617.6|1616.4|1617.5|1616.3|17
1654710830000|2022-06-08 17:53:50|1617.5|1616.3|1617.4|1616.2|1617.5|1616.3|1617.4|1616.2|4
1654710840000|2022-06-08 17:54:00|1617.6|1616.4|1617.6|1616.4|1617.7|1616.5|1617.5|1616.3|6
1654710850000|2022-06-08 17:54:10|1617.7|1616.5|1617.6|1616.4|1617.7|1616.5|1617.5|1616.3|6
1654710860000|2022-06-08 17:54:20|1617.7|1616.5|1617.8|1616.6|1617.8|1616.6|1617.6|1616.4|6
1654710870000|2022-06-08 17:54:30|||||||||14
1654710880000|2022-06-08 17:54:40|||||||||8
1654710890000|2022-06-08 17:54:50|1617.9|1616.7|1618.1|1616.9|1618.2|1617|1617.9|1616.7|14
1654710900000|2022-06-08 17:55:00|1618|1616.8|1618.2|1617|1618.2|1617|1618|1616.8|8
1654710910000|2022-06-08 17:55:10|1618.3|1617.1|1618.3|1617.1|1618.3|1617.1|1618.3|1617.1|9
1654710920000|2022-06-08 17:55:20|1618.2|1617|1618.2|1617|1618.2|1617|1618.2|1617|2
1654710930000|2022-06-08 17:55:30|1618.3|1617.1|1618.5|1617.3|1618.5|1617.3|1618.3|1617.1|17
1654710940000|2022-06-08 17:55:40|1618.6|1617.4|1618.7|1617.5|1618.7|1617.5|1618.5|1617.3|6
1654710950000|2022-06-08 17:55:50|||||||||11
1654710960000|2022-06-08 17:56:00|1618.4|1617.2|1618.3|1617.1|1618.4|1617.2|1618.1|1616.9|37
1654710970000|2022-06-08 17:56:10|1618.4|1617.2|1618.4|1617.2|1618.4|1617.2|1618.4|1617.2|29
1654710980000|2022-06-08 17:56:20|1618.3|1617.1|1618.4|1617.2|1618.4|1617.2|1618.3|1617.1|4
1654710990000|2022-06-08 17:56:30|1618.3|1617.1|1618.7|1617.5|1618.7|1617.5|1618.3|1617.1|16
1654711000000|2022-06-08 17:56:40|1618.8|1617.6|1618.9|1617.7|1618.9|1617.7|1618.7|1617.5|19
1654711010000|2022-06-08 17:56:50|1618.8|1617.6|1618.8|1617.6|1618.9|1617.7|1618.7|1617.5|12
1654711020000|2022-06-08 17:57:00|1618.7|1617.5|1618.7|1617.5|1618.8|1617.6|1618.7|1617.5|8
1654711030000|2022-06-08 17:57:10|1618.8|1617.6|1618.7|1617.5|1619|1617.8|1618.6|1617.4|28
1654711040000|2022-06-08 17:57:20|1618.9|1617.7|1618.7|1617.5|1618.9|1617.7|1618.7|1617.5|7
1654711050000|2022-06-08 17:57:30|1618.5|1617.3|1618.5|1617.3|1618.5|1617.3|1618.5|1617.3|20
1654711060000|2022-06-08 17:57:40|1618.6|1617.4|1618.7|1617.5|1618.7|1617.5|1618.6|1617.4|9
1654711070000|2022-06-08 17:57:50|1618.9|1617.7|1618.8|1617.6|1618.9|1617.7|1618.8|1617.6|10
1654711080000|2022-06-08 17:58:00|1618.5|1617.3|1618.5|1617.3|1618.5|1617.3|1618.4|1617.2|11
1654711090000|2022-06-08 17:58:10|1618.4|1617.2|1618.1|1616.9|1618.4|1617.2|1618|1616.8|31
1654711100000|2022-06-08 17:58:20|1618|1616.8|1618.1|1616.9|1618.1|1616.9|1618|1616.8|1
1654711110000|2022-06-08 17:58:30|1618|1616.8|1617.8|1616.6|1618|1616.8|1617.6|1616.4|30
1654711120000|2022-06-08 17:58:40|1617.9|1616.7|1618.3|1617.1|1618.3|1617.1|1617.9|1616.7|6
1654711130000|2022-06-08 17:58:50|1618.4|1617.2|1618.4|1617.2|1618.4|1617.2|1618.4|1617.2|3
1654711140000|2022-06-08 17:59:00|1618.3|1617.1|1618.4|1617.2|1618.4|1617.2|1618.3|1617.1|15
1654711150000|2022-06-08 17:59:10|1618.5|1617.3|1618.4|1617.2|1618.5|1617.3|1618.4|1617.2|8
1654711160000|2022-06-08 17:59:20|1618.5|1617.3|1618.5|1617.3|1618.5|1617.3|1618.4|1617.2|9
1654711170000|2022-06-08 17:59:30|1618.4|1617.2|1618.6|1617.4|1618.7|1617.5|1618.4|1617.2|39
1654711180000|2022-06-08 17:59:40|1618.4|1617.2|1618.2|1617|1618.4|1617.2|1618.1|1616.9|22
1654711190000|2022-06-08 17:59:50|1618.3|1617.1|1618|1616.8|1618.4|1617.2|1617.9|1616.7|40
1654711200000|2022-06-08 18:00:00|1618.1|1616.9|1618.3|1617.1|1618.5|1617.3|1618.1|1616.9|31
1654711210000|2022-06-08 18:00:10|1618.4|1617.2|1618.3|1617.1|1618.4|1617.2|1618.3|1617.1|25
1654711220000|2022-06-08 18:00:20|1618.2|1617|1618.2|1617|1618.2|1617|1618.2|1617|15
1654711230000|2022-06-08 18:00:30|1618.1|1616.9|1618.4|1617.2|1618.4|1617.2|1618.1|1616.9|32
1654711240000|2022-06-08 18:00:40|1618.5|1617.3|1618.6|1617.4|1618.8|1617.6|1618.5|1617.3|14
1654711250000|2022-06-08 18:00:50|1618.4|1617.2|1618.4|1617.2|1618.5|1617.3|1618.3|1617.1|88
1654711260000|2022-06-08 18:01:00|1618.5|1617.3|1618.8|1617.6|1618.8|1617.6|1618.5|1617.3|13
1654711270000|2022-06-08 18:01:10|1618.6|1617.4|1618.5|1617.3|1618.6|1617.4|1618.5|1617.3|7
1654711280000|2022-06-08 18:01:20|1618.4|1617.2|1618.2|1617|1618.4|1617.2|1618.2|1617|38
1654711290000|2022-06-08 18:01:30|1617.9|1616.7|1617.8|1616.6|1617.9|1616.7|1617.8|1616.6|38
1654711300000|2022-06-08 18:01:40|1617.7|1616.5|1618|1616.8|1618|1616.8|1617.7|1616.5|8
1654711310000|2022-06-08 18:01:50|1617.9|1616.7|1617.7|1616.5|1617.9|1616.7|1617.7|1616.5|4
1654711320000|2022-06-08 18:02:00|1617.8|1616.6|1618.1|1616.9|1618.2|1617|1617.7|1616.5|27
1654711330000|2022-06-08 18:02:10|1618|1616.8|1618.2|1617|1618.2|1617|1618|1616.8|50
1654711340000|2022-06-08 18:02:20|1618.3|1617.1|1617.9|1616.7|1618.3|1617.1|1617.9|1616.7|3
1654711350000|2022-06-08 18:02:30|1618|1616.8|1617.8|1616.6|1618|1616.8|1617.8|1616.6|10
1654711360000|2022-06-08 18:02:40|1617.7|1616.5|1617.5|1616.3|1617.8|1616.6|1617.5|1616.3|28
1654711370000|2022-06-08 18:02:50|1617.4|1616.2|1617.4|1616.2|1617.5|1616.3|1617.4|1616.2|19
1654711380000|2022-06-08 18:03:00|1617.5|1616.3|1617.4|1616.2|1617.6|1616.4|1617.4|1616.2|43
1654711390000|2022-06-08 18:03:10|1617.3|1616.1|1617.3|1616.1|1617.3|1616.1|1617.2|1616|15
1654711400000|2022-06-08 18:03:20|1617.2|1616|1617.6|1616.4|1617.6|1616.4|1617.1|1615.9|43
1654711410000|2022-06-08 18:03:30|1617.5|1616.3|1617.3|1616.1|1617.5|1616.3|1617.3|1616.1|45
1654711420000|2022-06-08 18:03:40|1617.4|1616.2|1617.2|1616|1617.4|1616.2|1617.1|1615.9|63
1654711430000|2022-06-08 18:03:50|1617|1615.8|1616.9|1615.7|1617.2|1616|1616.9|1615.7|71
1654711440000|2022-06-08 18:04:00|1617|1615.8|1616.7|1615.5|1617.2|1616|1616.7|1615.5|34
1654711450000|2022-06-08 18:04:10|1616.8|1615.6|1616.6|1615.4|1617|1615.8|1616.5|1615.3|135
1654711460000|2022-06-08 18:04:20|1616.5|1615.3|1616.5|1615.3|1616.6|1615.4|1616.4|1615.2|72
1654711470000|2022-06-08 18:04:30|1616.7|1615.5|1616.7|1615.5|1616.7|1615.5|1616.5|1615.3|21
1654711480000|2022-06-08 18:04:40|1616.8|1615.6|1616.5|1615.3|1616.8|1615.6|1616.5|1615.3|11
1654711490000|2022-06-08 18:04:50|1616.3|1615.1|1616.1|1614.9|1616.4|1615.2|1616.1|1614.9|54
1654711500000|2022-06-08 18:05:00|1616.2|1615|1616.3|1615.1|1616.5|1615.3|1616.2|1615|50
1654711510000|2022-06-08 18:05:10|1616.5|1615.3|1616.1|1614.9|1616.5|1615.3|1616.1|1614.9|81
1654711520000|2022-06-08 18:05:20|1616|1614.8|1616|1614.8|1616.2|1615|1616|1614.8|42
1654711530000|2022-06-08 18:05:30|1616.2|1615|1616.1|1614.9|1616.3|1615.1|1616|1614.8|37
1654711540000|2022-06-08 18:05:40|1616.2|1615|1615.9|1614.7|1616.2|1615|1615.9|1614.7|95
1654711550000|2022-06-08 18:05:50|1615.8|1614.6|1616.3|1615.1|1616.3|1615.1|1615.8|1614.6|43
1654711560000|2022-06-08 18:06:00|1616.2|1615|1616.2|1615|1616.4|1615.2|1616|1614.8|25
1654711570000|2022-06-08 18:06:10|1616.3|1615.1|1616.4|1615.2|1616.5|1615.3|1616.2|1615|42
1654711580000|2022-06-08 18:06:20|1616.5|1615.3|1616.3|1615.1|1616.6|1615.4|1616.3|1615.1|13
1654711590000|2022-06-08 18:06:30|1616.4|1615.2|1616.4|1615.2|1616.5|1615.3|1616.4|1615.2|48
1654711600000|2022-06-08 18:06:40|1616.2|1615|1616.3|1615.1|1616.5|1615.3|1616.2|1615|34
1654711610000|2022-06-08 18:06:50|1616.5|1615.3|1616.3|1615.1|1616.5|1615.3|1616.3|1615.1|3
1654711620000|2022-06-08 18:07:00|1616.4|1615.2|1616.3|1615.1|1616.4|1615.2|1616.3|1615.1|10
1654711630000|2022-06-08 18:07:10|1616.2|1615|1616.4|1615.2|1616.4|1615.2|1616.2|1615|11
1654711640000|2022-06-08 18:07:20|1616.3|1615.1|1616.2|1615|1616.3|1615.1|1616.1|1614.9|61
1654711650000|2022-06-08 18:07:30|1616.1|1614.9|1615.8|1614.6|1616.2|1615|1615.8|1614.6|34
1654711660000|2022-06-08 18:07:40|1616|1614.8|1615.9|1614.7|1616.1|1614.9|1615.8|1614.6|63
1654711670000|2022-06-08 18:07:50|1615.8|1614.6|1615.7|1614.5|1616|1614.8|1615.7|1614.5|39
1654711680000|2022-06-08 18:08:00|1615.8|1614.6|1616.1|1614.9|1616.1|1614.9|1615.7|1614.5|30
1654711690000|2022-06-08 18:08:10|1616|1614.8|1615.9|1614.7|1616|1614.8|1615.8|1614.6|13
1654711700000|2022-06-08 18:08:20|1615.7|1614.5|1616.1|1614.9|1616.1|1614.9|1615.7|1614.5|30
1654711710000|2022-06-08 18:08:30|1616|1614.8|1616|1614.8|1616.3|1615.1|1616|1614.8|24
1654711720000|2022-06-08 18:08:40|1616.1|1614.9|1616|1614.8|1616.1|1614.9|1615.9|1614.7|14
1654711730000|2022-06-08 18:08:50|1615.9|1614.7|1615.8|1614.6|1615.9|1614.7|1615.8|1614.6|1
1654711740000|2022-06-08 18:09:00|1616|1614.8|1616|1614.8|1616.1|1614.9|1615.9|1614.7|20
1654711750000|2022-06-08 18:09:10|1616.3|1615.1|1616|1614.8|1616.3|1615.1|1616|1614.8|28
1654711760000|2022-06-08 18:09:20|1615.7|1614.5|1616|1614.8|1616|1614.8|1615.7|1614.5|11
1654711770000|2022-06-08 18:09:30|1615.9|1614.7|1616|1614.8|1616|1614.8|1615.8|1614.6|16
1654711780000|2022-06-08 18:09:40|1615.9|1614.7|1615.8|1614.6|1615.9|1614.7|1615.6|1614.4|277
1654711790000|2022-06-08 18:09:50|1615.9|1614.7|1615.8|1614.6|1615.9|1614.7|1615.6|1614.4|155
1654711800000|2022-06-08 18:10:00|1615.9|1614.7|1615.6|1614.4|1616|1614.8|1615.6|1614.4|68
1654711810000|2022-06-08 18:10:10|1615.8|1614.6|1615.6|1614.4|1615.9|1614.7|1615.5|1614.3|9
1654711820000|2022-06-08 18:10:20|1615.8|1614.6|1615.8|1614.6|1615.9|1614.7|1615.8|1614.6|17
1654711830000|2022-06-08 18:10:30|1615.9|1614.7|1616.1|1614.9|1616.1|1614.9|1615.8|1614.6|44
1654711840000|2022-06-08 18:10:40|1616.2|1615|1616|1614.8|1616.4|1615.2|1615.9|1614.7|9
1654711850000|2022-06-08 18:10:50|1615.9|1614.7|1616.3|1615.1|1616.3|1615.1|1615.9|1614.7|15
1654711860000|2022-06-08 18:11:00|1616.4|1615.2|1616.7|1615.5|1616.7|1615.5|1616.4|1615.2|33
1654711870000|2022-06-08 18:11:10|1616.6|1615.4|1616.9|1615.7|1617|1615.8|1616.5|1615.3|39
1654711880000|2022-06-08 18:11:20|1616.7|1615.5|1616.9|1615.7|1616.9|1615.7|1616.5|1615.3|200
1654711890000|2022-06-08 18:11:30|1616.8|1615.6|1616.7|1615.5|1616.9|1615.7|1616.6|1615.4|62
1654711900000|2022-06-08 18:11:40|1616.8|1615.6|1616.9|1615.7|1616.9|1615.7|1616.6|1615.4|50
1654711910000|2022-06-08 18:11:50|1616.8|1615.6|1617|1615.8|1617|1615.8|1616.8|1615.6|35
1654711920000|2022-06-08 18:12:00|1617.1|1615.9|1617|1615.8|1617.3|1616.1|1616.9|1615.7|28
1654711930000|2022-06-08 18:12:10|1616.9|1615.7|1616.9|1615.7|1617|1615.8|1616.8|1615.6|21
1654711940000|2022-06-08 18:12:20|1616.6|1615.4|1616.7|1615.5|1616.7|1615.5|1616.6|1615.4|26
1654711950000|2022-06-08 18:12:30|1616.8|1615.6|1616.8|1615.6|1616.9|1615.7|1616.7|1615.5|90
1654711960000|2022-06-08 18:12:40|1616.9|1615.7|1616.9|1615.7|1617.1|1615.9|1616.8|1615.6|45
1654711970000|2022-06-08 18:12:50|1616.8|1615.6|1616.7|1615.5|1616.8|1615.6|1616.6|1615.4|183
1654711980000|2022-06-08 18:13:00|1617|1615.8|1616.9|1615.7|1617|1615.8|1616.7|1615.5|98
1654711990000|2022-06-08 18:13:10|1616.8|1615.6|1616.9|1615.7|1616.9|1615.7|1616.7|1615.5|90
1654712000000|2022-06-08 18:13:20|1617.1|1615.9|1617|1615.8|1617.2|1616|1617|1615.8|53
1654712010000|2022-06-08 18:13:30|1616.9|1615.7|1617.8|1616.6|1617.9|1616.7|1616.9|1615.7|122
1654712020000|2022-06-08 18:13:40|1617.7|1616.5|1617.4|1616.2|1617.9|1616.7|1617.4|1616.2|156
1654712030000|2022-06-08 18:13:50|1617.5|1616.3|1617.6|1616.4|1617.6|1616.4|1617.3|1616.1|313
1654712040000|2022-06-08 18:14:00|1617.5|1616.3|1618|1616.8|1618.4|1617.2|1617.4|1616.2|317
1654712050000|2022-06-08 18:14:10|1618.3|1617.1|1618.2|1617|1618.5|1617.3|1618|1616.8|290
1654712060000|2022-06-08 18:14:20|1618.3|1617.1|1618.3|1617.1|1618.4|1617.2|1618.1|1616.9|310
1654712070000|2022-06-08 18:14:30|1618.5|1617.3|1619.1|1617.9|1619.2|1618|1618.5|1617.3|308
1654712080000|2022-06-08 18:14:40|1618.9|1617.7|1619.7|1618.5|1619.8|1618.6|1618.9|1617.7|279
1654712090000|2022-06-08 18:14:50|1619.8|1618.6|1620.3|1619.1|1620.8|1619.6|1619.8|1618.6|458
1654712100000|2022-06-08 18:15:00|1620.4|1619.2|1619.6|1618.4|1620.5|1619.3|1619.6|1618.4|276
1654712110000|2022-06-08 18:15:10|1620|1618.8|1620|1618.8|1620.1|1618.9|1619.8|1618.6|173
1654712120000|2022-06-08 18:15:20|1619.9|1618.7|1619.9|1618.7|1619.9|1618.7|1619.9|1618.7|50
1654712130000|2022-06-08 18:15:30|1620.2|1619|1619.9|1618.7|1620.3|1619.1|1619.7|1618.5|95
1654712140000|2022-06-08 18:15:40|1620|1618.8|1619.8|1618.6|1620|1618.8|1619.6|1618.4|32
1654712150000|2022-06-08 18:15:50|1619.5|1618.3|1619.3|1618.1|1619.6|1618.4|1619.3|1618.1|129
1654712160000|2022-06-08 18:16:00|1619.6|1618.4|1619.5|1618.3|1619.6|1618.4|1619.3|1618.1|29
1654712170000|2022-06-08 18:16:10|1619.4|1618.2|1618.7|1617.5|1619.5|1618.3|1618.7|1617.5|34
1654712180000|2022-06-08 18:16:20|1618.9|1617.7|1618.9|1617.7|1618.9|1617.7|1618.9|1617.7|153
1654712190000|2022-06-08 18:16:30|1618.8|1617.6|1618.9|1617.7|1618.9|1617.7|1618.7|1617.5|25
1654712200000|2022-06-08 18:16:40|1619.1|1617.9|1619.2|1618|1619.2|1618|1619.1|1617.9|14
1654712210000|2022-06-08 18:16:50|1619|1617.8|1618.9|1617.7|1619.1|1617.9|1618.9|1617.7|57
1654712220000|2022-06-08 18:17:00|1619.2|1618|1619.1|1617.9|1619.2|1618|1618.9|1617.7|110
1654712230000|2022-06-08 18:17:10|1619|1617.8|1619|1617.8|1619.1|1617.9|1618.9|1617.7|31
1654712240000|2022-06-08 18:17:20|1619.1|1617.9|1619.1|1617.9|1619.1|1617.9|1619|1617.8|8
1654712250000|2022-06-08 18:17:30|1619.2|1618|1619.2|1618|1619.2|1618|1619|1617.8|28
1654712260000|2022-06-08 18:17:40|1619.1|1617.9|1619|1617.8|1619.1|1617.9|1619|1617.8|49
1654712270000|2022-06-08 18:17:50|1619.1|1617.9|1619.4|1618.2|1619.4|1618.2|1619|1617.8|11
1654712280000|2022-06-08 18:18:00|1619.3|1618.1|1619.2|1618|1619.3|1618.1|1619.2|1618|80
1654712290000|2022-06-08 18:18:10|1619.4|1618.2|1619.7|1618.5|1619.7|1618.5|1619.4|1618.2|14
1654712300000|2022-06-08 18:18:20|1619.8|1618.6|1619.6|1618.4|1620.1|1618.9|1619.6|1618.4|29
1654712310000|2022-06-08 18:18:30|1619.5|1618.3|1619.5|1618.3|1619.6|1618.4|1619.5|1618.3|16
1654712320000|2022-06-08 18:18:40|1619.4|1618.2|1619.4|1618.2|1619.5|1618.3|1619.4|1618.2|16
1654712330000|2022-06-08 18:18:50|1619.5|1618.3|1619.3|1618.1|1619.5|1618.3|1619.3|1618.1|65
1654712340000|2022-06-08 18:19:00|1619.2|1618|1619.3|1618.1|1619.3|1618.1|1619.2|1618|20
1654712350000|2022-06-08 18:19:10|1619.2|1618|1619.2|1618|1619.3|1618.1|1619.2|1618|48
1654712360000|2022-06-08 18:19:20|1619.1|1617.9|1619|1617.8|1619.2|1618|1619|1617.8|11
1654712370000|2022-06-08 18:19:30|1619.1|1617.9|1619.1|1617.9|1619.2|1618|1619|1617.8|54
1654712380000|2022-06-08 18:19:40|1619.4|1618.2|1619.6|1618.4|1619.6|1618.4|1619.1|1617.9|75
1654712390000|2022-06-08 18:19:50|1619.4|1618.2|1619.9|1618.7|1620|1618.8|1619.4|1618.2|113
1654732800000|2022-06-09 00:00:00|1619|1617.8|1620.1|1618.9|1620.1|1618.9|1618.9|1617.7|71
1654732810000|2022-06-09 00:00:10|1619.8|1618.6|1619.6|1618.4|1620.1|1618.9|1619|1617.8|46
1654732820000|2022-06-09 00:00:20|1619.5|1618.3|1619.2|1618|1619.6|1618.4|1618.6|1617.4|64
1654732830000|2022-06-09 00:00:30|1619.3|1618.1|1619.6|1618.4|1619.6|1618.4|1618.6|1617.4|11
1654732840000|2022-06-09 00:00:40|1619.5|1618.3|1618.8|1617.6|1619.5|1618.3|1618.8|1617.6|9
1654732850000|2022-06-09 00:00:50|1618.5|1617.3|1618.3|1617.1|1618.5|1617.3|1618.3|1617.1|4
1654732860000|2022-06-09 00:01:00|1618.4|1617.2|1618.3|1617.1|1618.4|1617.2|1618.2|1617|4
1654732870000|2022-06-09 00:01:10|1618.6|1617.4|1618.7|1617.5|1618.8|1617.6|1618.6|1617.4|2
1654732880000|2022-06-09 00:01:20|1618.6|1617.4|1618.6|1617.4|1618.7|1617.5|1618.6|1617.4|5
1654732890000|2022-06-09 00:01:30|1618.4|1617.2|1618.4|1617.2|1618.4|1617.2|1618.3|1617.1|2
1654732900000|2022-06-09 00:01:40|1618.5|1617.3|1618.2|1617|1618.8|1617.6|1618.2|1617|5
1654732910000|2022-06-09 00:01:50|1618.3|1617.1|1617.6|1616.4|1618.4|1617.2|1617.2|1616|25
1654732920000|2022-06-09 00:02:00|1617.5|1616.3|1617.5|1616.3|1617.5|1616.3|1617.5|1616.3|1
1654732930000|2022-06-09 00:02:10|1617.9|1616.7|1617.9|1616.7|1617.9|1616.7|1617.7|1616.5|6
1654732940000|2022-06-09 00:02:20|1618.1|1616.9|1618|1616.8|1618.2|1617|1617.9|1616.7|3
1654732950000|2022-06-09 00:02:30|1618.2|1617|1617.9|1616.7|1618.2|1617|1617.9|1616.7|1
1654732960000|2022-06-09 00:02:40|1618|1616.8|1618|1616.8|1618.2|1617|1617.9|1616.7|1
1654732970000|2022-06-09 00:02:50|1617.9|1616.7|1617.9|1616.7|1617.9|1616.7|1617.9|1616.7|4
1654732980000|2022-06-09 00:03:00|1617.6|1616.4|1617.6|1616.4|1617.6|1616.4|1617.6|1616.4|28
1654732990000|2022-06-09 00:03:10|1617.7|1616.5|1617.6|1616.4|1617.9|1616.7|1617.6|1616.4|11
1654733000000|2022-06-09 00:03:20|1617.7|1616.5|1617.9|1616.7|1618.3|1617.1|1617.7|1616.5|5
1654733030000|2022-06-09 00:03:50|1618|1616.8|1618.3|1617.1|1618.3|1617.1|1618|1616.8|4
1654733040000|2022-06-09 00:04:00|1618.2|1617|1618.1|1616.9|1618.2|1617|1618.1|1616.9|2
1654733070000|2022-06-09 00:04:30|1618.2|1617|1618|1616.8|1618.2|1617|1618|1616.8|2
1654733080000|2022-06-09 00:04:40|1618.3|1617.1|1618.8|1617.6|1618.9|1617.7|1618.3|1617.1|12
1654733100000|2022-06-09 00:05:00|1618.7|1617.5|1618.2|1617|1618.7|1617.5|1618.1|1616.9|11
1654733110000|2022-06-09 00:05:10|1618.1|1616.9|1618.1|1616.9|1618.1|1616.9|1618.1|1616.9|4
1654733130000|2022-06-09 00:05:30|1618|1616.8|1618|1616.8|1618.1|1616.9|1618|1616.8|0
1654733140000|2022-06-09 00:05:40|1618.1|1616.9|1618.4|1617.2|1618.4|1617.2|1618.1|1616.9|7
1654733150000|2022-06-09 00:05:50|1618.6|1617.4|1618.5|1617.3|1618.6|1617.4|1618.4|1617.2|0
1654733160000|2022-06-09 00:06:00|1618.6|1617.4|1618.4|1617.2|1618.6|1617.4|1618.3|1617.1|4
1654733170000|2022-06-09 00:06:10|1618.3|1617.1|1618.4|1617.2|1618.5|1617.3|1618.3|1617.1|1
1654733180000|2022-06-09 00:06:20|1618.5|1617.3|1618.5|1617.3|1618.5|1617.3|1618.4|1617.2|5
1654733190000|2022-06-09 00:06:30|1618.4|1617.2|1618.5|1617.3|1618.6|1617.4|1618.4|1617.2|0
1654733200000|2022-06-09 00:06:40|1618.6|1617.4|1619|1617.8|1619.2|1618|1618.6|1617.4|7
1654733210000|2022-06-09 00:06:50|1619.2|1618|1619.5|1618.3|1619.5|1618.3|1619.2|1618|2
1654733220000|2022-06-09 00:07:00|1619.6|1618.4|1619.3|1618.1|1619.6|1618.4|1619.3|1618.1|30
1654733230000|2022-06-09 00:07:10|1619.4|1618.2|1619.8|1618.6|1619.8|1618.6|1619.3|1618.1|11
1654733240000|2022-06-09 00:07:20|1619.9|1618.7|1620.1|1618.9|1620.1|1618.9|1619.9|1618.7|10
1654733250000|2022-06-09 00:07:30|1620.2|1619|1620.1|1618.9|1620.3|1619.1|1620.1|1618.9|6
1654733260000|2022-06-09 00:07:40|1620.2|1619|1620.1|1618.9|1620.2|1619|1620.1|1618.9|5
1654733270000|2022-06-09 00:07:50|1619.9|1618.7|1620.1|1618.9|1620.2|1619|1619.9|1618.7|14
1654733280000|2022-06-09 00:08:00|1619.9|1618.7|1619.9|1618.7|1619.9|1618.7|1619.9|1618.7|5
1654733290000|2022-06-09 00:08:10|1619.8|1618.6|1620.1|1618.9|1620.1|1618.9|1619.8|1618.6|7
1654733300000|2022-06-09 00:08:20|||||||||3
1654733310000|2022-06-09 00:08:30|||||||||10
1654733320000|2022-06-09 00:08:40|1620|1618.8|1620.1|1618.9|1620.1|1618.9|1620|1618.8|4
1654733330000|2022-06-09 00:08:50|||||||||1
1654733340000|2022-06-09 00:09:00|1620.2|1619|1620.2|1619|1620.2|1619|1620.1|1618.9|3
1654733350000|2022-06-09 00:09:10|1620.1|1618.9|1620.1|1618.9|1620.1|1618.9|1620.1|1618.9|0
1654733360000|2022-06-09 00:09:20|1619.8|1618.6|1619.8|1618.6|1619.8|1618.6|1619.8|1618.6|1
1654733370000|2022-06-09 00:09:30|1619.9|1618.7|1619.6|1618.4|1619.9|1618.7|1619.5|1618.3|9
1654733380000|2022-06-09 00:09:40|1619.5|1618.3|1619.5|1618.3|1619.5|1618.3|1619.5|1618.3|4
1654733390000|2022-06-09 00:09:50|1619.6|1618.4|1619.3|1618.1|1619.6|1618.4|1619.3|1618.1|2
1654733400000|2022-06-09 00:10:00|1619.1|1617.9|1618.8|1617.6|1619.1|1617.9|1618.8|1617.6|3
1654733410000|2022-06-09 00:10:10|1618.9|1617.7|1619.1|1617.9|1619.1|1617.9|1618.9|1617.7|2
1654733420000|2022-06-09 00:10:20|1618.8|1617.6|1618.8|1617.6|1618.8|1617.6|1618.8|1617.6|1
1654733430000|2022-06-09 00:10:30|1618.7|1617.5|1618.8|1617.6|1618.8|1617.6|1618.7|1617.5|33
1654733440000|2022-06-09 00:10:40|1618.6|1617.4|1618.7|1617.5|1618.7|1617.5|1618.6|1617.4|2
1654733450000|2022-06-09 00:10:50|||||||||1
1654733460000|2022-06-09 00:11:00|||||||||1
1654733470000|2022-06-09 00:11:10|1618.9|1617.7|1618.7|1617.5|1618.9|1617.7|1618.7|1617.5|39
1654733480000|2022-06-09 00:11:20|||||||||1
1654733490000|2022-06-09 00:11:30|1618.9|1617.7|1618.8|1617.6|1618.9|1617.7|1618.8|1617.6|7
1654733500000|2022-06-09 00:11:40|1618.9|1617.7|1619.3|1618.1|1619.3|1618.1|1618.9|1617.7|6
1654733520000|2022-06-09 00:12:00|1619.1|1617.9|1619.1|1617.9|1619.1|1617.9|1619.1|1617.9|1
1654733540000|2022-06-09 00:12:20|1619|1617.8|1618.8|1617.6|1619|1617.8|1618.8|1617.6|1
1654733560000|2022-06-09 00:12:40|1618.9|1617.7|1618.8|1617.6|1618.9|1617.7|1618.8|1617.6|2
1654733570000|2022-06-09 00:12:50|1618.6|1617.4|1618.6|1617.4|1618.6|1617.4|1618.6|1617.4|1
1654733580000|2022-06-09 00:13:00|1618.4|1617.2|1618.3|1617.1|1618.4|1617.2|1618.1|1616.9|3
1654733600000|2022-06-09 00:13:20|||||||||1
1654733630000|2022-06-09 00:13:50|||||||||10
1654733640000|2022-06-09 00:14:00|1618.1|1616.9|1617.8|1616.6|1618.1|1616.9|1617.8|1616.6|2
1654733660000|2022-06-09 00:14:20|1617.5|1616.3|1617.4|1616.2|1617.6|1616.4|1617.4|1616.2|22
1654733670000|2022-06-09 00:14:30|1617.3|1616.1|1617.4|1616.2|1617.4|1616.2|1617.3|1616.1|2
1654733680000|2022-06-09 00:14:40|1617.3|1616.1|1617.2|1616|1617.3|1616.1|1617.2|1616|1
1654733690000|2022-06-09 00:14:50|1616.9|1615.7|1616.5|1615.3|1616.9|1615.7|1616.5|1615.3|13
1654733700000|2022-06-09 00:15:00|1616.4|1615.2|1616.2|1615|1616.4|1615.2|1616.2|1615|15
1654733710000|2022-06-09 00:15:10|1616.4|1615.2|1616.3|1615.1|1616.4|1615.2|1616.3|1615.1|12
1654733720000|2022-06-09 00:15:20|1616.5|1615.3|1616.2|1615|1616.5|1615.3|1616.2|1615|8
1654733740000|2022-06-09 00:15:40|||||||||1
1654733750000|2022-06-09 00:15:50|1616.4|1615.2|1616.5|1615.3|1616.5|1615.3|1616.4|1615.2|5
1654733760000|2022-06-09 00:16:00|1616.2|1615|1616.2|1615|1616.2|1615|1616.2|1615|0
1654733770000|2022-06-09 00:16:10|1616.1|1614.9|1615.9|1614.7|1616.1|1614.9|1615.9|1614.7|6
1654733780000|2022-06-09 00:16:20|1615.8|1614.6|1615.8|1614.6|1615.8|1614.6|1615.8|1614.6|5
1654733800000|2022-06-09 00:16:40|||||||||4
1654733810000|2022-06-09 00:16:50|1615.5|1614.3|1615.5|1614.3|1615.5|1614.3|1615.5|1614.3|13
1654733820000|2022-06-09 00:17:00|1615.4|1614.2|1615.3|1614.1|1615.4|1614.2|1615.2|1614|2
1654733830000|2022-06-09 00:17:10|1615.4|1614.2|1615.4|1614.2|1615.4|1614.2|1615.4|1614.2|3
1654733840000|2022-06-09 00:17:20|||||||||6
1654733850000|2022-06-09 00:17:30|1615.2|1614|1615.4|1614.2|1615.4|1614.2|1615.2|1614|8
1654733860000|2022-06-09 00:17:40|1615.2|1614|1615.2|1614|1615.2|1614|1615.2|1614|2
1654733880000|2022-06-09 00:18:00|1615.1|1613.9|1614.9|1613.7|1615.1|1613.9|1614.9|1613.7|23
1654733890000|2022-06-09 00:18:10|1614.6|1613.4|1614.6|1613.4|1614.6|1613.4|1614.6|1613.4|5
1654733900000|2022-06-09 00:18:20|1614.8|1613.6|1615|1613.8|1615|1613.8|1614.8|1613.6|2
1654733910000|2022-06-09 00:18:30|1615.1|1613.9|1615.1|1613.9|1615.1|1613.9|1615|1613.8|1
1654733920000|2022-06-09 00:18:40|1615|1613.8|1615.1|1613.9|1615.1|1613.9|1615|1613.8|0
1654733930000|2022-06-09 00:18:50|1615.2|1614|1615.2|1614|1615.2|1614|1615.2|1614|2
1654733940000|2022-06-09 00:19:00|1615.1|1613.9|1614.7|1613.5|1615.1|1613.9|1614.7|1613.5|8
1654733950000|2022-06-09 00:19:10|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|5
1654733960000|2022-06-09 00:19:20|1615.3|1614.1|1615.1|1613.9|1615.3|1614.1|1615.1|1613.9|9
1654733970000|2022-06-09 00:19:30|1615|1613.8|1615|1613.8|1615|1613.8|1615|1613.8|2
1654733980000|2022-06-09 00:19:40|||||||||1
1654733990000|2022-06-09 00:19:50|1615.1|1613.9|1614.7|1613.5|1615.1|1613.9|1614.7|1613.5|3
1654734000000|2022-06-09 00:20:00|1614.5|1613.3|1614.5|1613.3|1614.5|1613.3|1614.5|1613.3|12
1654734010000|2022-06-09 00:20:10|1614.6|1613.4|1614.8|1613.6|1614.8|1613.6|1614.6|1613.4|4
1654734040000|2022-06-09 00:20:40|1614.6|1613.4|1614.8|1613.6|1614.8|1613.6|1614.6|1613.4|1
1654734050000|2022-06-09 00:20:50|1614.6|1613.4|1614.6|1613.4|1614.7|1613.5|1614.6|1613.4|0
1654734060000|2022-06-09 00:21:00|1614.5|1613.3|1614.4|1613.2|1614.5|1613.3|1614.4|1613.2|0
1654734080000|2022-06-09 00:21:20|1614.9|1613.7|1615|1613.8|1615|1613.8|1614.9|1613.7|2
1654734110000|2022-06-09 00:21:50|1615.1|1613.9|1615.1|1613.9|1615.1|1613.9|1615.1|1613.9|0
1654734120000|2022-06-09 00:22:00|1615|1613.8|1615.1|1613.9|1615.1|1613.9|1615|1613.8|1
1654734130000|2022-06-09 00:22:10|1615|1613.8|1615.1|1613.9|1615.1|1613.9|1615|1613.8|6
1654734150000|2022-06-09 00:22:30|1614.9|1613.7|1615.4|1614.2|1615.5|1614.3|1614.9|1613.7|4
1654734160000|2022-06-09 00:22:40|1615.2|1614|1615.1|1613.9|1615.2|1614|1615.1|1613.9|0
1654734170000|2022-06-09 00:22:50|1615.2|1614|1615.2|1614|1615.2|1614|1615.1|1613.9|3
1654734180000|2022-06-09 00:23:00|1615.3|1614.1|1614.5|1613.3|1615.3|1614.1|1614.5|1613.3|9
1654734200000|2022-06-09 00:23:20|||||||||2
1654734210000|2022-06-09 00:23:30|1614.9|1613.7|1614.9|1613.7|1614.9|1613.7|1614.9|1613.7|4
1654734220000|2022-06-09 00:23:40|1614.8|1613.6|1614.7|1613.5|1614.8|1613.6|1614.7|1613.5|2
1654734230000|2022-06-09 00:23:50|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|0
1654734240000|2022-06-09 00:24:00|1615|1613.8|1614.8|1613.6|1615|1613.8|1614.7|1613.5|3
1654734270000|2022-06-09 00:24:30|1614.7|1613.5|1614.7|1613.5|1614.7|1613.5|1614.7|1613.5|0
1654734280000|2022-06-09 00:24:40|1614.8|1613.6|1614.7|1613.5|1614.8|1613.6|1614.7|1613.5|0
1654734290000|2022-06-09 00:24:50|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|3
1654734300000|2022-06-09 00:25:00|1614.7|1613.5|1614.7|1613.5|1614.7|1613.5|1614.7|1613.5|3
1654734310000|2022-06-09 00:25:10|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|9
1654734320000|2022-06-09 00:25:20|1615|1613.8|1615|1613.8|1615|1613.8|1615|1613.8|3
1654734340000|2022-06-09 00:25:40|1614.9|1613.7|1614.9|1613.7|1615|1613.8|1614.9|1613.7|4
1654734350000|2022-06-09 00:25:50|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|1
1654734380000|2022-06-09 00:26:20|||||||||2
1654734430000|2022-06-09 00:27:10|1614.7|1613.5|1614.6|1613.4|1614.7|1613.5|1614.6|1613.4|2
1654734450000|2022-06-09 00:27:30|1614.5|1613.3|1614.5|1613.3|1614.5|1613.3|1614.5|1613.3|1
1654734470000|2022-06-09 00:27:50|||||||||2
1654734510000|2022-06-09 00:28:30|1614.7|1613.5|1614.8|1613.6|1614.8|1613.6|1614.7|1613.5|2
1654734530000|2022-06-09 00:28:50|1614.9|1613.7|1614.9|1613.7|1614.9|1613.7|1614.9|1613.7|0
1654734540000|2022-06-09 00:29:00|1615|1613.8|1615|1613.8|1615|1613.8|1615|1613.8|4
1654734550000|2022-06-09 00:29:10|1615.2|1614|1615.2|1614|1615.2|1614|1615.2|1614|4
1654734560000|2022-06-09 00:29:20|1615.1|1613.9|1615.1|1613.9|1615.1|1613.9|1615.1|1613.9|0
1654734570000|2022-06-09 00:29:30|1615.2|1614|1615.1|1613.9|1615.2|1614|1615.1|1613.9|3
1654734600000|2022-06-09 00:30:00|1615.2|1614|1615.1|1613.9|1615.2|1614|1615.1|1613.9|6
1654734620000|2022-06-09 00:30:20|1615|1613.8|1615.1|1613.9|1615.1|1613.9|1615|1613.8|0
1654734640000|2022-06-09 00:30:40|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|5
1654734650000|2022-06-09 00:30:50|1614.7|1613.5|1615|1613.8|1615.1|1613.9|1614.7|1613.5|4
1654734660000|2022-06-09 00:31:00|1615.2|1614|1615.2|1614|1615.2|1614|1615.2|1614|18
1654734670000|2022-06-09 00:31:10|1614.9|1613.7|1615.2|1614|1615.2|1614|1614.9|1613.7|3
1654734690000|2022-06-09 00:31:30|1615.3|1614.1|1615.3|1614.1|1615.3|1614.1|1615.3|1614.1|2
1654734710000|2022-06-09 00:31:50|1615.4|1614.2|1615.4|1614.2|1615.4|1614.2|1615.4|1614.2|2
1654734720000|2022-06-09 00:32:00|1615.2|1614|1615.2|1614|1615.2|1614|1615.2|1614|1
1654734760000|2022-06-09 00:32:40|1615.3|1614.1|1615.3|1614.1|1615.4|1614.2|1615.3|1614.1|1
1654734770000|2022-06-09 00:32:50|1615.4|1614.2|1616.1|1614.9|1616.1|1614.9|1615.4|1614.2|13
1654734780000|2022-06-09 00:33:00|1616|1614.8|1616|1614.8|1616|1614.8|1616|1614.8|0
1654734790000|2022-06-09 00:33:10|1615.9|1614.7|1615.9|1614.7|1615.9|1614.7|1615.9|1614.7|4
1654734800000|2022-06-09 00:33:20|1615.8|1614.6|1615.7|1614.5|1615.8|1614.6|1615.7|1614.5|0
1654734810000|2022-06-09 00:33:30|1615.9|1614.7|1615.9|1614.7|1615.9|1614.7|1615.9|1614.7|21
1654734820000|2022-06-09 00:33:40|||||||||1
1654734830000|2022-06-09 00:33:50|1615.8|1614.6|1615.9|1614.7|1615.9|1614.7|1615.8|1614.6|2
1654734840000|2022-06-09 00:34:00|1616.4|1615.2|1616.4|1615.2|1616.5|1615.3|1616.4|1615.2|29
1654734850000|2022-06-09 00:34:10|1616.3|1615.1|1616.2|1615|1616.3|1615.1|1616.2|1615|0
1654734880000|2022-06-09 00:34:40|1616.3|1615.1|1616.3|1615.1|1616.3|1615.1|1616.3|1615.1|23
1654734900000|2022-06-09 00:35:00|1616.2|1615|1615.8|1614.6|1616.3|1615.1|1615.8|1614.6|10
1654734940000|2022-06-09 00:35:40|||||||||1
1654734970000|2022-06-09 00:36:10|1615.7|1614.5|1615.7|1614.5|1615.7|1614.5|1615.7|1614.5|0
1654734980000|2022-06-09 00:36:20|1615.5|1614.3|1615.5|1614.3|1615.5|1614.3|1615.5|1614.3|1
1654735000000|2022-06-09 00:36:40|1615.1|1613.9|1615.2|1614|1615.2|1614|1615.1|1613.9|5
1654735010000|2022-06-09 00:36:50|1615.3|1614.1|1615.3|1614.1|1615.3|1614.1|1615.3|1614.1|2
1654735020000|2022-06-09 00:37:00|1615|1613.8|1615|1613.8|1615|1613.8|1615|1613.8|7
1654735050000|2022-06-09 00:37:30|1615.3|1614.1|1615.3|1614.1|1615.3|1614.1|1615.3|1614.1|1
1654735080000|2022-06-09 00:38:00|||||||||2
1654735100000|2022-06-09 00:38:20|1615.5|1614.3|1615.5|1614.3|1615.5|1614.3|1615.5|1614.3|1
1654735130000|2022-06-09 00:38:50|1615.6|1614.4|1615.5|1614.3|1615.6|1614.4|1615.5|1614.3|0
1654735140000|2022-06-09 00:39:00|1615.6|1614.4|1615.6|1614.4|1615.6|1614.4|1615.5|1614.3|1
1654735150000|2022-06-09 00:39:10|1615.4|1614.2|1615.4|1614.2|1615.4|1614.2|1615.4|1614.2|0
1654735170000|2022-06-09 00:39:30|1615.3|1614.1|1615.3|1614.1|1615.3|1614.1|1615.3|1614.1|8
1654735190000|2022-06-09 00:39:50|1615.4|1614.2|1615.3|1614.1|1615.4|1614.2|1615.3|1614.1|3
1654735200000|2022-06-09 00:40:00|1615.4|1614.2|1615.4|1614.2|1615.5|1614.3|1615.3|1614.1|6
1654735220000|2022-06-09 00:40:20|||||||||1
1654735240000|2022-06-09 00:40:40|1615.3|1614.1|1615.4|1614.2|1615.4|1614.2|1615.3|1614.1|0
1654735260000|2022-06-09 00:41:00|1615.2|1614|1615.3|1614.1|1615.3|1614.1|1615.2|1614|1
1654735270000|2022-06-09 00:41:10|1615.1|1613.9|1615.1|1613.9|1615.1|1613.9|1615.1|1613.9|0
1654735320000|2022-06-09 00:42:00|1615|1613.8|1615|1613.8|1615|1613.8|1615|1613.8|1
1654735340000|2022-06-09 00:42:20|||||||||5
1654735350000|2022-06-09 00:42:30|1615.1|1613.9|1615.2|1614|1615.2|1614|1615.1|1613.9|0
1654735370000|2022-06-09 00:42:50|1615.1|1613.9|1615|1613.8|1615.1|1613.9|1615|1613.8|1
1654735380000|2022-06-09 00:43:00|1615.1|1613.9|1615|1613.8|1615.1|1613.9|1615|1613.8|1
1654735400000|2022-06-09 00:43:20|1615.1|1613.9|1615.3|1614.1|1615.3|1614.1|1615.1|1613.9|1
1654735420000|2022-06-09 00:43:40|1615.4|1614.2|1615.4|1614.2|1615.4|1614.2|1615.4|1614.2|1
1654735440000|2022-06-09 00:44:00|1615.6|1614.4|1615.6|1614.4|1615.6|1614.4|1615.6|1614.4|0
1654735460000|2022-06-09 00:44:20|1615.4|1614.2|1615.4|1614.2|1615.4|1614.2|1615.4|1614.2|1
1654735470000|2022-06-09 00:44:30|1615.3|1614.1|1615.2|1614|1615.4|1614.2|1615.2|1614|0
1654735500000|2022-06-09 00:45:00|1615.1|1613.9|1615.1|1613.9|1615.2|1614|1615.1|1613.9|1
1654735510000|2022-06-09 00:45:10|1615.2|1614|1615.1|1613.9|1615.2|1614|1615.1|1613.9|0
1654735540000|2022-06-09 00:45:40|1615.3|1614.1|1615.3|1614.1|1615.3|1614.1|1615.3|1614.1|2
1654735560000|2022-06-09 00:46:00|1615.4|1614.2|1615.2|1614|1615.4|1614.2|1615.2|1614|2
1654735570000|2022-06-09 00:46:10|1615.1|1613.9|1615.1|1613.9|1615.1|1613.9|1615.1|1613.9|1
1654735620000|2022-06-09 00:47:00|1615.2|1614|1615.2|1614|1615.2|1614|1615.1|1613.9|4
1654735630000|2022-06-09 00:47:10|1615.1|1613.9|1615.2|1614|1615.2|1614|1615.1|1613.9|0
1654735640000|2022-06-09 00:47:20|1615.1|1613.9|1615|1613.8|1615.1|1613.9|1615|1613.8|0
1654735650000|2022-06-09 00:47:30|1614.9|1613.7|1615|1613.8|1615|1613.8|1614.9|1613.7|0
1654735670000|2022-06-09 00:47:50|||||||||1
1654735690000|2022-06-09 00:48:10|1614.8|1613.6|1614.9|1613.7|1614.9|1613.7|1614.8|1613.6|1
1654735720000|2022-06-09 00:48:40|||||||||4
1654735740000|2022-06-09 00:49:00|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|2
1654735750000|2022-06-09 00:49:10|1614.9|1613.7|1614.9|1613.7|1614.9|1613.7|1614.9|1613.7|0
1654735760000|2022-06-09 00:49:20|1614.8|1613.6|1614.6|1613.4|1614.8|1613.6|1614.6|1613.4|3
1654735790000|2022-06-09 00:49:50|1614.7|1613.5|1614.6|1613.4|1614.7|1613.5|1614.6|1613.4|0
1654735800000|2022-06-09 00:50:00|1614.4|1613.2|1614.4|1613.2|1614.4|1613.2|1614.4|1613.2|4
1654735810000|2022-06-09 00:50:10|1614.5|1613.3|1614.7|1613.5|1614.8|1613.6|1614.5|1613.3|1
1654735820000|2022-06-09 00:50:20|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|1614.7|1613.5|2
1654735830000|2022-06-09 00:50:30|1614.7|1613.5|1614.7|1613.5|1614.7|1613.5|1614.7|1613.5|0
1654735840000|2022-06-09 00:50:40|1614.6|1613.4|1614.6|1613.4|1614.6|1613.4|1614.6|1613.4|9
1654735850000|2022-06-09 00:50:50|1614.7|1613.5|1614.7|1613.5|1614.7|1613.5|1614.7|1613.5|0
1654735860000|2022-06-09 00:51:00|1614.6|1613.4|1614.5|1613.3|1614.6|1613.4|1614.5|1613.3|0
1654735870000|2022-06-09 00:51:10|1614.6|1613.4|1614.2|1613|1614.6|1613.4|1614.2|1613|6
1654735880000|2022-06-09 00:51:20|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|5
1654735890000|2022-06-09 00:51:30|1613.9|1612.7|1613.6|1612.4|1613.9|1612.7|1613.6|1612.4|7
1654735900000|2022-06-09 00:51:40|1613.8|1612.6|1613.5|1612.3|1613.9|1612.7|1613.1|1611.9|44
1654735910000|2022-06-09 00:51:50|1613.4|1612.2|1613.5|1612.3|1613.5|1612.3|1613.4|1612.2|0
1654735920000|2022-06-09 00:52:00|1613.8|1612.6|1613.6|1612.4|1613.8|1612.6|1613.6|1612.4|3
1654735930000|2022-06-09 00:52:10|1613.7|1612.5|1613.6|1612.4|1613.7|1612.5|1613.6|1612.4|0
1654735940000|2022-06-09 00:52:20|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|2
1654735970000|2022-06-09 00:52:50|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|0
1654735990000|2022-06-09 00:53:10|1614|1612.8|1613.8|1612.6|1614|1612.8|1613.8|1612.6|2
1654736000000|2022-06-09 00:53:20|1614|1612.8|1613.9|1612.7|1614|1612.8|1613.9|1612.7|0
1654736020000|2022-06-09 00:53:40|1614|1612.8|1614|1612.8|1614|1612.8|1614|1612.8|0
1654736040000|2022-06-09 00:54:00|||||||||1
1654736060000|2022-06-09 00:54:20|1614.1|1612.9|1614|1612.8|1614.1|1612.9|1614|1612.8|1
1654736070000|2022-06-09 00:54:30|||||||||1
1654736080000|2022-06-09 00:54:40|1614.2|1613|1614.2|1613|1614.2|1613|1614.2|1613|1
1654736090000|2022-06-09 00:54:50|1614|1612.8|1614|1612.8|1614|1612.8|1614|1612.8|0
1654736100000|2022-06-09 00:55:00|1613.9|1612.7|1613.8|1612.6|1613.9|1612.7|1613.8|1612.6|3
1654736130000|2022-06-09 00:55:30|1614|1612.8|1614.2|1613|1614.2|1613|1614|1612.8|3
1654736140000|2022-06-09 00:55:40|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|0
1654736150000|2022-06-09 00:55:50|1614.2|1613|1614.1|1612.9|1614.2|1613|1614.1|1612.9|0
1654736170000|2022-06-09 00:56:10|1614.2|1613|1614|1612.8|1614.2|1613|1614|1612.8|0
1654736190000|2022-06-09 00:56:30|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|0
1654736200000|2022-06-09 00:56:40|1614|1612.8|1614|1612.8|1614|1612.8|1614|1612.8|0
1654736230000|2022-06-09 00:57:10|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|0
1654736250000|2022-06-09 00:57:30|1614|1612.8|1614|1612.8|1614|1612.8|1614|1612.8|1
1654736260000|2022-06-09 00:57:40|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|6
1654736270000|2022-06-09 00:57:50|1614|1612.8|1613.9|1612.7|1614|1612.8|1613.9|1612.7|0
1654736300000|2022-06-09 00:58:20|1614|1612.8|1613.9|1612.7|1614|1612.8|1613.9|1612.7|2
1654736340000|2022-06-09 00:59:00|1614|1612.8|1613.9|1612.7|1614|1612.8|1613.9|1612.7|1
1654736350000|2022-06-09 00:59:10|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|2
1654736370000|2022-06-09 00:59:30|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|1
1654736380000|2022-06-09 00:59:40|1613.9|1612.7|1614.2|1613|1614.3|1613.1|1613.9|1612.7|3
1654736390000|2022-06-09 00:59:50|1614.5|1613.3|1614.5|1613.3|1614.5|1613.3|1614.5|1613.3|1
1654736400000|2022-06-09 01:00:00|1614.4|1613.2|1613|1611.8|1614.8|1613.6|1612.4|1611.2|59
1654736410000|2022-06-09 01:00:10|1613.2|1612|1613.7|1612.5|1613.7|1612.5|1612.9|1611.7|15
1654736420000|2022-06-09 01:00:20|1613.9|1612.7|1613.7|1612.5|1614.2|1613|1613.6|1612.4|13
1654736430000|2022-06-09 01:00:30|1613.9|1612.7|1613.7|1612.5|1614|1612.8|1613.6|1612.4|9
1654736440000|2022-06-09 01:00:40|1613.6|1612.4|1613.5|1612.3|1613.6|1612.4|1613.2|1612|1
1654736450000|2022-06-09 01:00:50|1613.6|1612.4|1614.2|1613|1614.5|1613.3|1613.6|1612.4|17
1654736460000|2022-06-09 01:01:00|1614.3|1613.1|1613.9|1612.7|1614.5|1613.3|1613.8|1612.6|4
1654736470000|2022-06-09 01:01:10|1614|1612.8|1613.7|1612.5|1614|1612.8|1613.7|1612.5|4
1654736480000|2022-06-09 01:01:20|1613.8|1612.6|1613.5|1612.3|1614|1612.8|1613.5|1612.3|5
1654736490000|2022-06-09 01:01:30|1613.2|1612|1613.2|1612|1613.2|1612|1613.2|1612|0
1654736500000|2022-06-09 01:01:40|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|1
1654736510000|2022-06-09 01:01:50|1613|1611.8|1613|1611.8|1613.1|1611.9|1613|1611.8|0
1654736520000|2022-06-09 01:02:00|1613.1|1611.9|1612.7|1611.5|1613.2|1612|1612.3|1611.1|4
1654736530000|2022-06-09 01:02:10|1612.5|1611.3|1612.6|1611.4|1612.6|1611.4|1612.5|1611.3|2
1654736540000|2022-06-09 01:02:20|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1612.5|1611.3|3
1654736550000|2022-06-09 01:02:30|1612.5|1611.3|1612.4|1611.2|1612.5|1611.3|1612.4|1611.2|4
1654736560000|2022-06-09 01:02:40|1612.5|1611.3|1613|1611.8|1613|1611.8|1612.4|1611.2|6
1654736570000|2022-06-09 01:02:50|1613.1|1611.9|1613.3|1612.1|1613.4|1612.2|1613.1|1611.9|4
1654736580000|2022-06-09 01:03:00|1613.2|1612|1613|1611.8|1613.3|1612.1|1613|1611.8|0
1654736590000|2022-06-09 01:03:10|1613.1|1611.9|1613.3|1612.1|1613.4|1612.2|1613.1|1611.9|1
1654736600000|2022-06-09 01:03:20|1613.2|1612|1613.2|1612|1613.2|1612|1613.2|1612|0
1654736610000|2022-06-09 01:03:30|1613.1|1611.9|1613|1611.8|1613.2|1612|1613|1611.8|4
1654736620000|2022-06-09 01:03:40|1613.1|1611.9|1613.7|1612.5|1614|1612.8|1613.1|1611.9|4
1654736630000|2022-06-09 01:03:50|1613.8|1612.6|1614|1612.8|1614|1612.8|1613.8|1612.6|0
1654736640000|2022-06-09 01:04:00|1613.6|1612.4|1613.3|1612.1|1613.7|1612.5|1613.3|1612.1|2
1654736650000|2022-06-09 01:04:10|1613.2|1612|1613.3|1612.1|1613.3|1612.1|1613.2|1612|0
1654736660000|2022-06-09 01:04:20|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|1613.6|1612.4|1
1654736670000|2022-06-09 01:04:30|1613.6|1612.4|1613.6|1612.4|1613.7|1612.5|1613.6|1612.4|0
1654736680000|2022-06-09 01:04:40|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|0
1654736700000|2022-06-09 01:05:00|1613.6|1612.4|1613.2|1612|1613.6|1612.4|1613.2|1612|1
1654736710000|2022-06-09 01:05:10|1613.1|1611.9|1613|1611.8|1613.4|1612.2|1613|1611.8|3
1654736730000|2022-06-09 01:05:30|1613.1|1611.9|1613|1611.8|1613.1|1611.9|1612.9|1611.7|2
1654736740000|2022-06-09 01:05:40|1613.1|1611.9|1613|1611.8|1613.1|1611.9|1613|1611.8|4
1654736750000|2022-06-09 01:05:50|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|0
1654736760000|2022-06-09 01:06:00|1612.8|1611.6|1613|1611.8|1613.1|1611.9|1612.8|1611.6|8
1654736770000|2022-06-09 01:06:10|1612.9|1611.7|1613.6|1612.4|1613.6|1612.4|1612.9|1611.7|6
1654736780000|2022-06-09 01:06:20|1613.5|1612.3|1613.5|1612.3|1613.8|1612.6|1613.5|1612.3|2
1654736790000|2022-06-09 01:06:30|1613.9|1612.7|1613.6|1612.4|1613.9|1612.7|1613.6|1612.4|1
1654736800000|2022-06-09 01:06:40|1613.7|1612.5|1613.6|1612.4|1613.7|1612.5|1613.6|1612.4|3
1654736810000|2022-06-09 01:06:50|1613.7|1612.5|1613.6|1612.4|1613.7|1612.5|1613.6|1612.4|1
1654736820000|2022-06-09 01:07:00|1613.7|1612.5|1613.6|1612.4|1613.7|1612.5|1613.6|1612.4|1
1654736830000|2022-06-09 01:07:10|1613.5|1612.3|1613.4|1612.2|1613.5|1612.3|1613.4|1612.2|1
1654736840000|2022-06-09 01:07:20|1613.2|1612|1613.2|1612|1613.2|1612|1613.2|1612|8
1654736850000|2022-06-09 01:07:30|1613.3|1612.1|1613.2|1612|1613.3|1612.1|1613.2|1612|0
1654736860000|2022-06-09 01:07:40|1613.1|1611.9|1613|1611.8|1613.1|1611.9|1613|1611.8|3
1654736870000|2022-06-09 01:07:50|1612.8|1611.6|1612.9|1611.7|1612.9|1611.7|1612.7|1611.5|2
1654736880000|2022-06-09 01:08:00|1613.1|1611.9|1613.3|1612.1|1613.3|1612.1|1613|1611.8|3
1654736890000|2022-06-09 01:08:10|1613.4|1612.2|1613.4|1612.2|1613.6|1612.4|1613.4|1612.2|1
1654736910000|2022-06-09 01:08:30|1613.8|1612.6|1614.1|1612.9|1614.1|1612.9|1613.8|1612.6|8
1654736920000|2022-06-09 01:08:40|1614.2|1613|1614.1|1612.9|1614.2|1613|1614.1|1612.9|7
1654736930000|2022-06-09 01:08:50|||||||||1
1654736940000|2022-06-09 01:09:00|1614.4|1613.2|1614.1|1612.9|1614.4|1613.2|1614.1|1612.9|2
1654736950000|2022-06-09 01:09:10|1614.4|1613.2|1614.4|1613.2|1614.4|1613.2|1614.4|1613.2|2
1654736960000|2022-06-09 01:09:20|1614.3|1613.1|1614.4|1613.2|1614.6|1613.4|1614.3|1613.1|1
1654736970000|2022-06-09 01:09:30|||||||||11
1654736980000|2022-06-09 01:09:40|1614.5|1613.3|1614.4|1613.2|1614.5|1613.3|1614.4|1613.2|1
1654736990000|2022-06-09 01:09:50|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|1
1654737000000|2022-06-09 01:10:00|1614.4|1613.2|1614.3|1613.1|1614.4|1613.2|1614.3|1613.1|3
1654737020000|2022-06-09 01:10:20|1614.5|1613.3|1614.4|1613.2|1614.5|1613.3|1614.4|1613.2|1
1654737040000|2022-06-09 01:10:40|1614.6|1613.4|1614.8|1613.6|1614.8|1613.6|1614.6|1613.4|4
1654737050000|2022-06-09 01:10:50|1614.7|1613.5|1614.7|1613.5|1614.7|1613.5|1614.7|1613.5|0
1654737070000|2022-06-09 01:11:10|||||||||1
1654737080000|2022-06-09 01:11:20|1614.8|1613.6|1614.7|1613.5|1614.9|1613.7|1614.6|1613.4|1
1654737090000|2022-06-09 01:11:30|1614.9|1613.7|1614.9|1613.7|1614.9|1613.7|1614.9|1613.7|2
1654737110000|2022-06-09 01:11:50|1615.1|1613.9|1615.1|1613.9|1615.1|1613.9|1615.1|1613.9|7
1654737120000|2022-06-09 01:12:00|1615|1613.8|1615|1613.8|1615|1613.8|1615|1613.8|0
1654737130000|2022-06-09 01:12:10|1615.1|1613.9|1615.2|1614|1615.2|1614|1615.1|1613.9|3
1654737140000|2022-06-09 01:12:20|1615.3|1614.1|1615.4|1614.2|1615.4|1614.2|1615.3|1614.1|3
1654737150000|2022-06-09 01:12:30|1615.2|1614|1615.2|1614|1615.2|1614|1615.2|1614|1
1654737160000|2022-06-09 01:12:40|||||||||1
1654737170000|2022-06-09 01:12:50|1615.1|1613.9|1615.2|1614|1615.2|1614|1615|1613.8|0
1654737180000|2022-06-09 01:13:00|1615.3|1614.1|1615|1613.8|1615.3|1614.1|1615|1613.8|2
1654737210000|2022-06-09 01:13:30|1614.9|1613.7|1614.9|1613.7|1614.9|1613.7|1614.9|1613.7|0
1654737220000|2022-06-09 01:13:40|1614.7|1613.5|1614.7|1613.5|1614.7|1613.5|1614.7|1613.5|0
1654737230000|2022-06-09 01:13:50|1614.8|1613.6|1615|1613.8|1615.1|1613.9|1614.8|1613.6|1
1654737240000|2022-06-09 01:14:00|1615.1|1613.9|1615.2|1614|1615.2|1614|1615.1|1613.9|0
1654737250000|2022-06-09 01:14:10|1615.5|1614.3|1615.2|1614|1615.5|1614.3|1615.2|1614|1
1654737260000|2022-06-09 01:14:20|1615.3|1614.1|1615.6|1614.4|1615.6|1614.4|1615.3|1614.1|4
1654737270000|2022-06-09 01:14:30|1615.5|1614.3|1615.3|1614.1|1615.5|1614.3|1615.3|1614.1|1
1654737280000|2022-06-09 01:14:40|1615.5|1614.3|1615.2|1614|1615.5|1614.3|1615.2|1614|0
1654737290000|2022-06-09 01:14:50|1615.4|1614.2|1615.5|1614.3|1615.5|1614.3|1615.3|1614.1|0
1654737300000|2022-06-09 01:15:00|1615.4|1614.2|1615.4|1614.2|1615.4|1614.2|1615.3|1614.1|2
1654737310000|2022-06-09 01:15:10|1615.1|1613.9|1615|1613.8|1615.1|1613.9|1615|1613.8|1
1654737320000|2022-06-09 01:15:20|1614.8|1613.6|1614.6|1613.4|1614.8|1613.6|1614.6|1613.4|9
1654737330000|2022-06-09 01:15:30|1614.4|1613.2|1614.6|1613.4|1614.6|1613.4|1614.4|1613.2|2
1654737340000|2022-06-09 01:15:40|1614.5|1613.3|1615.2|1614|1615.2|1614|1614.4|1613.2|22
1654737360000|2022-06-09 01:16:00|1615.3|1614.1|1615.3|1614.1|1615.4|1614.2|1615.3|1614.1|3
1654737390000|2022-06-09 01:16:30|1615.2|1614|1615.2|1614|1615.4|1614.2|1615.2|1614|2
1654737400000|2022-06-09 01:16:40|1615.1|1613.9|1615|1613.8|1615.1|1613.9|1615|1613.8|0
1654737410000|2022-06-09 01:16:50|1615.2|1614|1615.2|1614|1615.2|1614|1615|1613.8|6
1654737420000|2022-06-09 01:17:00|1615.1|1613.9|1615.4|1614.2|1615.4|1614.2|1615.1|1613.9|9
1654737430000|2022-06-09 01:17:10|1615.3|1614.1|1615.6|1614.4|1615.6|1614.4|1615.3|1614.1|10
1654737440000|2022-06-09 01:17:20|1615.5|1614.3|1615.5|1614.3|1615.6|1614.4|1615.5|1614.3|0
1654737450000|2022-06-09 01:17:30|1615.4|1614.2|1615.5|1614.3|1615.5|1614.3|1615.4|1614.2|2
1654737460000|2022-06-09 01:17:40|1615.4|1614.2|1615.4|1614.2|1615.5|1614.3|1615.3|1614.1|1
1654737470000|2022-06-09 01:17:50|1615.2|1614|1615.5|1614.3|1615.5|1614.3|1615.2|1614|11
1654737480000|2022-06-09 01:18:00|1615.4|1614.2|1615.4|1614.2|1615.5|1614.3|1615.2|1614|1
1654737500000|2022-06-09 01:18:20|1615.2|1614|1615.2|1614|1615.3|1614.1|1615.2|1614|2
1654737530000|2022-06-09 01:18:50|1615.4|1614.2|1615.5|1614.3|1615.6|1614.4|1615.2|1614|5
1654737540000|2022-06-09 01:19:00|1615.7|1614.5|1615.5|1614.3|1615.7|1614.5|1615.5|1614.3|2
1654737550000|2022-06-09 01:19:10|1615.4|1614.2|1615.3|1614.1|1615.7|1614.5|1615.3|1614.1|2
1654737560000|2022-06-09 01:19:20|1615.2|1614|1615.2|1614|1615.2|1614|1615.2|1614|0
1654737590000|2022-06-09 01:19:50|1615.4|1614.2|1615.5|1614.3|1615.7|1614.5|1615.4|1614.2|2
1654737600000|2022-06-09 01:20:00|1615.6|1614.4|1616|1614.8|1616|1614.8|1615.4|1614.2|6
1654737610000|2022-06-09 01:20:10|1615.9|1614.7|1616|1614.8|1616|1614.8|1615.9|1614.7|1
1654737630000|2022-06-09 01:20:30|1615.9|1614.7|1615.7|1614.5|1615.9|1614.7|1615.7|1614.5|1
1654737640000|2022-06-09 01:20:40|1615.8|1614.6|1616.2|1615|1616.3|1615.1|1615.7|1614.5|2
1654737650000|2022-06-09 01:20:50|1616.4|1615.2|1616.4|1615.2|1616.4|1615.2|1616.3|1615.1|1
1654737660000|2022-06-09 01:21:00|1616.3|1615.1|1616.3|1615.1|1616.3|1615.1|1616.2|1615|0
1654737670000|2022-06-09 01:21:10|||||||||1
1654737680000|2022-06-09 01:21:20|1616|1614.8|1615.9|1614.7|1616|1614.8|1615.7|1614.5|0
1654737690000|2022-06-09 01:21:30|1615.8|1614.6|1615.8|1614.6|1615.9|1614.7|1615.8|1614.6|1
1654737700000|2022-06-09 01:21:40|1615.9|1614.7|1615.9|1614.7|1616.1|1614.9|1615.8|1614.6|15
1654737710000|2022-06-09 01:21:50|1615.8|1614.6|1616|1614.8|1616|1614.8|1615.6|1614.4|9
1654737720000|2022-06-09 01:22:00|1615.9|1614.7|1615.8|1614.6|1616|1614.8|1615.8|1614.6|0
1654737730000|2022-06-09 01:22:10|1615.5|1614.3|1615.7|1614.5|1615.8|1614.6|1615.5|1614.3|2
1654737740000|2022-06-09 01:22:20|1615.6|1614.4|1615.8|1614.6|1615.8|1614.6|1615.6|1614.4|0
1654737750000|2022-06-09 01:22:30|1615.9|1614.7|1615.8|1614.6|1615.9|1614.7|1615.8|1614.6|2
1654737760000|2022-06-09 01:22:40|1615.9|1614.7|1615.9|1614.7|1615.9|1614.7|1615.9|1614.7|2
1654737770000|2022-06-09 01:22:50|1616|1614.8|1616|1614.8|1616|1614.8|1616|1614.8|0
1654737780000|2022-06-09 01:23:00|1615.8|1614.6|1615.8|1614.6|1615.8|1614.6|1615.8|1614.6|3
1654737790000|2022-06-09 01:23:10|||||||||3
1654737800000|2022-06-09 01:23:20|1615.7|1614.5|1615.6|1614.4|1615.7|1614.5|1615.6|1614.4|4
1654737810000|2022-06-09 01:23:30|1615.5|1614.3|1615.6|1614.4|1615.6|1614.4|1615.5|1614.3|1
1654737820000|2022-06-09 01:23:40|1615.8|1614.6|1615.8|1614.6|1615.8|1614.6|1615.8|1614.6|2
1654737840000|2022-06-09 01:24:00|1615.6|1614.4|1615.6|1614.4|1615.6|1614.4|1615.6|1614.4|0
1654737860000|2022-06-09 01:24:20|1615.7|1614.5|1615.8|1614.6|1615.8|1614.6|1615.7|1614.5|1
1654737880000|2022-06-09 01:24:40|1615.6|1614.4|1615.6|1614.4|1615.6|1614.4|1615.6|1614.4|0
1654737900000|2022-06-09 01:25:00|1615.3|1614.1|1615.3|1614.1|1615.3|1614.1|1615.3|1614.1|3
1654737910000|2022-06-09 01:25:10|1615.1|1613.9|1615.2|1614|1615.2|1614|1615.1|1613.9|2
1654737920000|2022-06-09 01:25:20|1615.4|1614.2|1615.2|1614|1615.7|1614.5|1615.2|1614|4
1654737940000|2022-06-09 01:25:40|1615.1|1613.9|1614.9|1613.7|1615.1|1613.9|1614.9|1613.7|0
1654737950000|2022-06-09 01:25:50|1615|1613.8|1614.9|1613.7|1615.2|1614|1614.9|1613.7|0
1654737960000|2022-06-09 01:26:00|1614.7|1613.5|1614.7|1613.5|1614.7|1613.5|1614.7|1613.5|6
1654737970000|2022-06-09 01:26:10|1614.9|1613.7|1614.7|1613.5|1614.9|1613.7|1614.7|1613.5|1
1654737980000|2022-06-09 01:26:20|1614.8|1613.6|1614.8|1613.6|1614.9|1613.7|1614.8|1613.6|0
1654737990000|2022-06-09 01:26:30|1614.7|1613.5|1614.6|1613.4|1614.7|1613.5|1614.6|1613.4|5
1654738040000|2022-06-09 01:27:20|1614.7|1613.5|1615|1613.8|1615|1613.8|1614.7|1613.5|1
1654738050000|2022-06-09 01:27:30|1614.9|1613.7|1614.6|1613.4|1614.9|1613.7|1614.6|1613.4|2
1654738060000|2022-06-09 01:27:40|1614.5|1613.3|1614.6|1613.4|1614.6|1613.4|1614.5|1613.3|5
1654738090000|2022-06-09 01:28:10|1614.5|1613.3|1613.7|1612.5|1614.5|1613.3|1613.7|1612.5|10
1654738100000|2022-06-09 01:28:20|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1
1654738110000|2022-06-09 01:28:30|1613.7|1612.5|1613.5|1612.3|1613.7|1612.5|1613.5|1612.3|0
1654738120000|2022-06-09 01:28:40|1613.6|1612.4|1613.4|1612.2|1613.7|1612.5|1613.4|1612.2|4
1654738140000|2022-06-09 01:29:00|1613.3|1612.1|1613.4|1612.2|1613.5|1612.3|1613.3|1612.1|5
1654738150000|2022-06-09 01:29:10|1613.8|1612.6|1613.9|1612.7|1613.9|1612.7|1613.8|1612.6|2
1654738160000|2022-06-09 01:29:20|1613.8|1612.6|1614|1612.8|1614.1|1612.9|1613.7|1612.5|5
1654738170000|2022-06-09 01:29:30|1614.1|1612.9|1614|1612.8|1614.1|1612.9|1614|1612.8|15
1654738180000|2022-06-09 01:29:40|1613.8|1612.6|1614|1612.8|1614|1612.8|1613.8|1612.6|1
1654738210000|2022-06-09 01:30:10|1614.3|1613.1|1614|1612.8|1614.3|1613.1|1614|1612.8|4
1654738220000|2022-06-09 01:30:20|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|0
1654738230000|2022-06-09 01:30:30|||||||||1
1654738250000|2022-06-09 01:30:50|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|1613.9|1612.7|6
1654738260000|2022-06-09 01:31:00|1614|1612.8|1614.1|1612.9|1614.1|1612.9|1614|1612.8|8
1654738270000|2022-06-09 01:31:10|1614.2|1613|1614.6|1613.4|1614.6|1613.4|1614.2|1613|15
1654738280000|2022-06-09 01:31:20|1614.5|1613.3|1614.6|1613.4|1614.7|1613.5|1614.5|1613.3|6
1654738300000|2022-06-09 01:31:40|1614.5|1613.3|1614.6|1613.4|1614.6|1613.4|1614.5|1613.3|3
1654738310000|2022-06-09 01:31:50|1614.8|1613.6|1614.9|1613.7|1614.9|1613.7|1614.5|1613.3|10
1654738320000|2022-06-09 01:32:00|1615.2|1614|1615.2|1614|1615.2|1614|1615.2|1614|24
1654738330000|2022-06-09 01:32:10|||||||||4
1654738350000|2022-06-09 01:32:30|1614.8|1613.6|1614.4|1613.2|1614.8|1613.6|1614.4|1613.2|15
1654738360000|2022-06-09 01:32:40|1614.5|1613.3|1614.6|1613.4|1614.7|1613.5|1614.5|1613.3|2
1654738390000|2022-06-09 01:33:10|1614.8|1613.6|1614.7|1613.5|1614.8|1613.6|1614.7|1613.5|7
1654738400000|2022-06-09 01:33:20|1614.8|1613.6|1615.1|1613.9|1615.1|1613.9|1614.8|1613.6|0
1654738410000|2022-06-09 01:33:30|1615.4|1614.2|1615.4|1614.2|1615.4|1614.2|1615.1|1613.9|1
1654738420000|2022-06-09 01:33:40|1615.5|1614.3|1615.5|1614.3|1615.5|1614.3|1615.5|1614.3|0
1654738430000|2022-06-09 01:33:50|1615.6|1614.4|1615.6|1614.4|1615.6|1614.4|1615.6|1614.4|2
1654738440000|2022-06-09 01:34:00|1615.8|1614.6|1616|1614.8|1616|1614.8|1615.8|1614.6|4
1654738450000|2022-06-09 01:34:10|1616.2|1615|1616.3|1615.1|1616.3|1615.1|1616.2|1615|3
1654738460000|2022-06-09 01:34:20|1616.1|1614.9|1616.1|1614.9|1616.1|1614.9|1616|1614.8|0
1654738470000|2022-06-09 01:34:30|1616|1614.8|1616|1614.8|1616|1614.8|1616|1614.8|0
1654738480000|2022-06-09 01:34:40|1616.1|1614.9|1616.1|1614.9|1616.1|1614.9|1616|1614.8|0
1654738490000|2022-06-09 01:34:50|1616|1614.8|1616|1614.8|1616|1614.8|1616|1614.8|2
1654738500000|2022-06-09 01:35:00|1615.8|1614.6|1615.8|1614.6|1615.8|1614.6|1615.7|1614.5|18
1654738510000|2022-06-09 01:35:10|1615.9|1614.7|1616.1|1614.9|1616.1|1614.9|1615.9|1614.7|3
1654738520000|2022-06-09 01:35:20|1616.2|1615|1616.2|1615|1616.2|1615|1616.2|1615|0
1654738530000|2022-06-09 01:35:30|1616.1|1614.9|1616.1|1614.9|1616.1|1614.9|1616.1|1614.9|1
1654738550000|2022-06-09 01:35:50|||||||||10
1654738560000|2022-06-09 01:36:00|||||||||1
1654738570000|2022-06-09 01:36:10|1616.3|1615.1|1616.5|1615.3|1616.5|1615.3|1616.2|1615|0
1654738590000|2022-06-09 01:36:30|1616.4|1615.2|1616.4|1615.2|1616.4|1615.2|1616.3|1615.1|0
1654738600000|2022-06-09 01:36:40|1616.7|1615.5|1616.7|1615.5|1616.7|1615.5|1616.7|1615.5|11
1654738620000|2022-06-09 01:37:00|1616.9|1615.7|1616.6|1615.4|1616.9|1615.7|1616.6|1615.4|11
1654738640000|2022-06-09 01:37:20|||||||||9
1654738660000|2022-06-09 01:37:40|1616.7|1615.5|1617.1|1615.9|1617.1|1615.9|1616.7|1615.5|3
1654738670000|2022-06-09 01:37:50|1617.2|1616|1617.4|1616.2|1617.5|1616.3|1617.2|1616|16
1654738680000|2022-06-09 01:38:00|1617.1|1615.9|1616.7|1615.5|1617.2|1616|1616.7|1615.5|4
1654738690000|2022-06-09 01:38:10|1616.9|1615.7|1616.5|1615.3|1616.9|1615.7|1616.5|1615.3|7
1654738700000|2022-06-09 01:38:20|1616.6|1615.4|1616.5|1615.3|1616.6|1615.4|1616.5|1615.3|5
1654738710000|2022-06-09 01:38:30|1616.6|1615.4|1616.6|1615.4|1616.7|1615.5|1616.5|1615.3|6
1654738720000|2022-06-09 01:38:40|1616.7|1615.5|1615.7|1614.5|1616.7|1615.5|1615.7|1614.5|13
1654738730000|2022-06-09 01:38:50|1615.9|1614.7|1615.9|1614.7|1615.9|1614.7|1615.9|1614.7|0
1654738740000|2022-06-09 01:39:00|1615.8|1614.6|1615.7|1614.5|1615.8|1614.6|1615.7|1614.5|3
1654738760000|2022-06-09 01:39:20|||||||||1
1654738770000|2022-06-09 01:39:30|||||||||1
1654738780000|2022-06-09 01:39:40|1615.9|1614.7|1615.9|1614.7|1615.9|1614.7|1615.9|1614.7|3
1654738790000|2022-06-09 01:39:50|1616|1614.8|1616.7|1615.5|1616.7|1615.5|1616|1614.8|6
1654738800000|2022-06-09 01:40:00|1617|1615.8|1617.5|1616.3|1617.5|1616.3|1616.8|1615.6|26
1654738810000|2022-06-09 01:40:10|1617.8|1616.6|1618.1|1616.9|1618.1|1616.9|1617.8|1616.6|6
1654738820000|2022-06-09 01:40:20|1618|1616.8|1618.5|1617.3|1618.5|1617.3|1618|1616.8|27
1654738830000|2022-06-09 01:40:30|1618.9|1617.7|1618.7|1617.5|1618.9|1617.7|1618.6|1617.4|18
1654738840000|2022-06-09 01:40:40|1618.8|1617.6|1619|1617.8|1619|1617.8|1618.6|1617.4|15
1654738850000|2022-06-09 01:40:50|1618.9|1617.7|1618.7|1617.5|1618.9|1617.7|1618.7|1617.5|13
1654738860000|2022-06-09 01:41:00|1618.6|1617.4|1618.5|1617.3|1618.6|1617.4|1618.4|1617.2|3
1654738870000|2022-06-09 01:41:10|||||||||2
1654738880000|2022-06-09 01:41:20|1618.6|1617.4|1618.7|1617.5|1618.8|1617.6|1618.6|1617.4|16
1654738900000|2022-06-09 01:41:40|1618.6|1617.4|1618.6|1617.4|1618.9|1617.7|1618.6|1617.4|20
1654738910000|2022-06-09 01:41:50|1618.7|1617.5|1619.4|1618.2|1619.4|1618.2|1618.6|1617.4|28
1654738920000|2022-06-09 01:42:00|||||||||2
1654738930000|2022-06-09 01:42:10|1619.1|1617.9|1618.9|1617.7|1619.1|1617.9|1618.9|1617.7|37
1654738940000|2022-06-09 01:42:20|||||||||1
1654738950000|2022-06-09 01:42:30|1619.1|1617.9|1619|1617.8|1619.1|1617.9|1619|1617.8|0
1654738960000|2022-06-09 01:42:40|1618.9|1617.7|1618.7|1617.5|1618.9|1617.7|1618.7|1617.5|6
1654738970000|2022-06-09 01:42:50|1618.8|1617.6|1618.8|1617.6|1618.8|1617.6|1618.8|1617.6|3
1654738980000|2022-06-09 01:43:00|1618.9|1617.7|1618.7|1617.5|1618.9|1617.7|1618.7|1617.5|7
1654738990000|2022-06-09 01:43:10|1618.4|1617.2|1618.4|1617.2|1618.4|1617.2|1618.4|1617.2|2
1654739000000|2022-06-09 01:43:20|1618.1|1616.9|1618.1|1616.9|1618.1|1616.9|1618.1|1616.9|9
1654739010000|2022-06-09 01:43:30|1618.2|1617|1618.5|1617.3|1618.5|1617.3|1618.2|1617|15
1654739030000|2022-06-09 01:43:50|1618.7|1617.5|1618.5|1617.3|1618.7|1617.5|1618.5|1617.3|1
1654739050000|2022-06-09 01:44:10|1618.7|1617.5|1618.8|1617.6|1618.8|1617.6|1618.7|1617.5|2
1654739070000|2022-06-09 01:44:30|1618.7|1617.5|1618.5|1617.3|1618.7|1617.5|1618.5|1617.3|1
1654739080000|2022-06-09 01:44:40|1618.4|1617.2|1618.1|1616.9|1618.4|1617.2|1618.1|1616.9|6
1654739090000|2022-06-09 01:44:50|1618|1616.8|1618|1616.8|1618|1616.8|1618|1616.8|0
1654739110000|2022-06-09 01:45:10|1617.9|1616.7|1618|1616.8|1618.1|1616.9|1617.9|1616.7|0
1654739150000|2022-06-09 01:45:50|1617.9|1616.7|1617.6|1616.4|1617.9|1616.7|1617.6|1616.4|0
1654739160000|2022-06-09 01:46:00|1617.5|1616.3|1617.5|1616.3|1617.5|1616.3|1617.5|1616.3|0
1654739170000|2022-06-09 01:46:10|1617.4|1616.2|1617.7|1616.5|1617.7|1616.5|1617.4|1616.2|1
1654739180000|2022-06-09 01:46:20|1617.6|1616.4|1617.6|1616.4|1617.6|1616.4|1617.6|1616.4|0
1654739190000|2022-06-09 01:46:30|1617.5|1616.3|1617.5|1616.3|1617.5|1616.3|1617.5|1616.3|0
1654739200000|2022-06-09 01:46:40|1617.6|1616.4|1617.5|1616.3|1617.6|1616.4|1617.5|1616.3|0
1654739210000|2022-06-09 01:46:50|1617.6|1616.4|1617.5|1616.3|1617.6|1616.4|1617.4|1616.2|5
1654739220000|2022-06-09 01:47:00|1617.6|1616.4|1617.5|1616.3|1617.6|1616.4|1617.5|1616.3|0
1654739230000|2022-06-09 01:47:10|1617.6|1616.4|1617.5|1616.3|1617.6|1616.4|1617.5|1616.3|12
1654739240000|2022-06-09 01:47:20|1617.2|1616|1617.5|1616.3|1617.5|1616.3|1617.1|1615.9|10
1654739250000|2022-06-09 01:47:30|1617.4|1616.2|1617.4|1616.2|1617.4|1616.2|1617.4|1616.2|0
1654739270000|2022-06-09 01:47:50|1617.3|1616.1|1617.2|1616|1617.3|1616.1|1617|1615.8|9
1654739280000|2022-06-09 01:48:00|||||||||1
1654739310000|2022-06-09 01:48:30|1617.1|1615.9|1617|1615.8|1617.1|1615.9|1617|1615.8|0
1654739320000|2022-06-09 01:48:40|1617.1|1615.9|1617|1615.8|1617.2|1616|1617|1615.8|0
1654739330000|2022-06-09 01:48:50|1617.1|1615.9|1617.1|1615.9|1617.1|1615.9|1617.1|1615.9|0
1654739350000|2022-06-09 01:49:10|1617.3|1616.1|1617.2|1616|1617.3|1616.1|1617.2|1616|3
1654739360000|2022-06-09 01:49:20|1617.1|1615.9|1617.2|1616|1617.2|1616|1617.1|1615.9|0
1654739370000|2022-06-09 01:49:30|1617.4|1616.2|1617.4|1616.2|1617.4|1616.2|1617.4|1616.2|4
1654739400000|2022-06-09 01:50:00|1617.3|1616.1|1617.1|1615.9|1617.3|1616.1|1617.1|1615.9|2
1654739410000|2022-06-09 01:50:10|1617.2|1616|1616.8|1615.6|1617.3|1616.1|1616.8|1615.6|6
1654739420000|2022-06-09 01:50:20|1616.7|1615.5|1616.7|1615.5|1616.7|1615.5|1616.6|1615.4|18
1654739430000|2022-06-09 01:50:30|1616.6|1615.4|1616.8|1615.6|1616.8|1615.6|1616.6|1615.4|1
1654739440000|2022-06-09 01:50:40|1616.7|1615.5|1616.7|1615.5|1616.7|1615.5|1616.7|1615.5|0
1654739450000|2022-06-09 01:50:50|1616.8|1615.6|1616.8|1615.6|1616.8|1615.6|1616.8|1615.6|0
1654739460000|2022-06-09 01:51:00|1616.7|1615.5|1616.5|1615.3|1616.7|1615.5|1616.5|1615.3|5
1654739470000|2022-06-09 01:51:10|1616.6|1615.4|1616.4|1615.2|1616.6|1615.4|1616.4|1615.2|2
1654739490000|2022-06-09 01:51:30|1616.5|1615.3|1616.3|1615.1|1616.5|1615.3|1616.3|1615.1|1
1654739510000|2022-06-09 01:51:50|1616.4|1615.2|1616.4|1615.2|1616.6|1615.4|1616.3|1615.1|4
1654739520000|2022-06-09 01:52:00|1616.3|1615.1|1616.4|1615.2|1616.4|1615.2|1616.2|1615|1
1654739530000|2022-06-09 01:52:10|||||||||2
1654739540000|2022-06-09 01:52:20|||||||||1
1654739550000|2022-06-09 01:52:30|1616.7|1615.5|1616.7|1615.5|1616.7|1615.5|1616.7|1615.5|1
1654739560000|2022-06-09 01:52:40|1616.8|1615.6|1616.7|1615.5|1616.8|1615.6|1616.7|1615.5|1
1654739580000|2022-06-09 01:53:00|1616.9|1615.7|1617|1615.8|1617.1|1615.9|1616.9|1615.7|3
1654739590000|2022-06-09 01:53:10|1616.9|1615.7|1616.8|1615.6|1617|1615.8|1616.8|1615.6|0
1654739600000|2022-06-09 01:53:20|1616.9|1615.7|1616.9|1615.7|1617|1615.8|1616.8|1615.6|0
1654739610000|2022-06-09 01:53:30|1616.8|1615.6|1616.7|1615.5|1616.8|1615.6|1616.7|1615.5|0
1654739620000|2022-06-09 01:53:40|1616.8|1615.6|1616.7|1615.5|1616.8|1615.6|1616.7|1615.5|1
1654739630000|2022-06-09 01:53:50|1616.8|1615.6|1616.7|1615.5|1616.8|1615.6|1616.7|1615.5|0
1654739640000|2022-06-09 01:54:00|1616.6|1615.4|1616|1614.8|1616.6|1615.4|1616|1614.8|5
1654739650000|2022-06-09 01:54:10|1616.4|1615.2|1616.6|1615.4|1616.6|1615.4|1616.4|1615.2|5
1654739660000|2022-06-09 01:54:20|1616.5|1615.3|1616.5|1615.3|1616.6|1615.4|1616.5|1615.3|0
1654739670000|2022-06-09 01:54:30|1616.6|1615.4|1616.6|1615.4|1616.6|1615.4|1616.6|1615.4|0
1654739680000|2022-06-09 01:54:40|1616.7|1615.5|1616.6|1615.4|1616.7|1615.5|1616.6|1615.4|0
1654739690000|2022-06-09 01:54:50|1616.7|1615.5|1616.7|1615.5|1616.7|1615.5|1616.7|1615.5|0
1654739700000|2022-06-09 01:55:00|1616.6|1615.4|1617|1615.8|1617|1615.8|1616.6|1615.4|1
1654739730000|2022-06-09 01:55:30|1616.8|1615.6|1616.8|1615.6|1616.9|1615.7|1616.8|1615.6|1
1654739750000|2022-06-09 01:55:50|1617.1|1615.9|1616.9|1615.7|1617.1|1615.9|1616.9|1615.7|4
1654739760000|2022-06-09 01:56:00|1616.8|1615.6|1616.9|1615.7|1617.1|1615.9|1616.7|1615.5|6
1654739770000|2022-06-09 01:56:10|1616.8|1615.6|1616.7|1615.5|1616.8|1615.6|1616.7|1615.5|0
1654739790000|2022-06-09 01:56:30|1616.8|1615.6|1617.1|1615.9|1617.3|1616.1|1616.8|1615.6|3
1654739800000|2022-06-09 01:56:40|1617.2|1616|1616.8|1615.6|1617.2|1616|1616.8|1615.6|0
1654739820000|2022-06-09 01:57:00|1617|1615.8|1616.9|1615.7|1617|1615.8|1616.8|1615.6|4
1654739830000|2022-06-09 01:57:10|1617|1615.8|1617|1615.8|1617|1615.8|1617|1615.8|5
1654739850000|2022-06-09 01:57:30|1616.8|1615.6|1616.9|1615.7|1617|1615.8|1616.8|1615.6|0
1654739860000|2022-06-09 01:57:40|1616.8|1615.6|1616.9|1615.7|1616.9|1615.7|1616.8|1615.6|0
1654739870000|2022-06-09 01:57:50|1616.8|1615.6|1616.8|1615.6|1616.9|1615.7|1616.8|1615.6|0
1654739880000|2022-06-09 01:58:00|1616.9|1615.7|1616.7|1615.5|1616.9|1615.7|1616.5|1615.3|3
1654739910000|2022-06-09 01:58:30|1616.6|1615.4|1616.6|1615.4|1616.6|1615.4|1616.6|1615.4|2
1654739920000|2022-06-09 01:58:40|1616.7|1615.5|1616.7|1615.5|1616.7|1615.5|1616.7|1615.5|0
1654739940000|2022-06-09 01:59:00|1616.6|1615.4|1616.5|1615.3|1616.6|1615.4|1616.5|1615.3|1
1654739950000|2022-06-09 01:59:10|1616.6|1615.4|1616.5|1615.3|1616.6|1615.4|1616.5|1615.3|0
1654739960000|2022-06-09 01:59:20|1616.6|1615.4|1616.4|1615.2|1616.6|1615.4|1616.4|1615.2|0
1654739970000|2022-06-09 01:59:30|1616.3|1615.1|1616.3|1615.1|1616.3|1615.1|1616.2|1615|6
1654739980000|2022-06-09 01:59:40|1616.2|1615|1616.3|1615.1|1616.5|1615.3|1616.2|1615|0
1654739990000|2022-06-09 01:59:50|1616.2|1615|1616.5|1615.3|1616.5|1615.3|1616|1614.8|9
1654740000000|2022-06-09 02:00:00|1616.4|1615.2|1616.2|1615|1616.4|1615.2|1616.2|1615|9
1654740010000|2022-06-09 02:00:10|1616.1|1614.9|1616|1614.8|1616.2|1615|1616|1614.8|2
1654740020000|2022-06-09 02:00:20|1616.1|1614.9|1616.2|1615|1616.2|1615|1616.1|1614.9|3
1654740040000|2022-06-09 02:00:40|1616.1|1614.9|1616.2|1615|1616.2|1615|1616.1|1614.9|2
1654740050000|2022-06-09 02:00:50|1616.1|1614.9|1616.1|1614.9|1616.1|1614.9|1616|1614.8|3
1654740060000|2022-06-09 02:01:00|1616|1614.8|1616|1614.8|1616|1614.8|1616|1614.8|3
1654740070000|2022-06-09 02:01:10|1615.9|1614.7|1615.9|1614.7|1615.9|1614.7|1615.9|1614.7|0
1654740090000|2022-06-09 02:01:30|1616.1|1614.9|1615.9|1614.7|1616.1|1614.9|1615.6|1614.4|4
1654740110000|2022-06-09 02:01:50|1616|1614.8|1615.8|1614.6|1616|1614.8|1615.8|1614.6|2
1654740120000|2022-06-09 02:02:00|1616|1614.8|1615.8|1614.6|1616|1614.8|1615.8|1614.6|1
1654740140000|2022-06-09 02:02:20|1615.9|1614.7|1616|1614.8|1616|1614.8|1615.9|1614.7|1
1654740150000|2022-06-09 02:02:30|1615.8|1614.6|1615.6|1614.4|1615.8|1614.6|1615.6|1614.4|8
1654740170000|2022-06-09 02:02:50|1615.8|1614.6|1615.7|1614.5|1615.8|1614.6|1615.7|1614.5|2
1654740180000|2022-06-09 02:03:00|1615.8|1614.6|1615.8|1614.6|1615.8|1614.6|1615.8|1614.6|3
1654740190000|2022-06-09 02:03:10|1615.7|1614.5|1615.4|1614.2|1615.8|1614.6|1615.4|1614.2|9
1654740200000|2022-06-09 02:03:20|1615.3|1614.1|1615.3|1614.1|1615.4|1614.2|1615.3|1614.1|2
1654740210000|2022-06-09 02:03:30|1615.4|1614.2|1615.4|1614.2|1615.5|1614.3|1615.3|1614.1|3
1654740220000|2022-06-09 02:03:40|1615.5|1614.3|1615.8|1614.6|1615.8|1614.6|1615.5|1614.3|1
1654740230000|2022-06-09 02:03:50|1616|1614.8|1615.8|1614.6|1616.1|1614.9|1615.8|1614.6|6
1654740240000|2022-06-09 02:04:00|1615.9|1614.7|1615.6|1614.4|1615.9|1614.7|1615.6|1614.4|1
1654740260000|2022-06-09 02:04:20|1615.5|1614.3|1615.6|1614.4|1615.6|1614.4|1615.5|1614.3|0
1654740280000|2022-06-09 02:04:40|1615.8|1614.6|1615.8|1614.6|1616|1614.8|1615.8|1614.6|1
1654740290000|2022-06-09 02:04:50|1615.9|1614.7|1616|1614.8|1616|1614.8|1615.9|1614.7|1
1654740300000|2022-06-09 02:05:00|1615.8|1614.6|1615.7|1614.5|1615.8|1614.6|1615.7|1614.5|1
1654740310000|2022-06-09 02:05:10|1615.8|1614.6|1615.8|1614.6|1615.8|1614.6|1615.8|1614.6|1
1654740320000|2022-06-09 02:05:20|1615.7|1614.5|1615.7|1614.5|1615.7|1614.5|1615.4|1614.2|11
1654740330000|2022-06-09 02:05:30|1615.6|1614.4|1616.1|1614.9|1616.1|1614.9|1615.6|1614.4|1
1654740350000|2022-06-09 02:05:50|1616|1614.8|1615.8|1614.6|1616|1614.8|1615.8|1614.6|0
1654740360000|2022-06-09 02:06:00|||||||||1
1654740370000|2022-06-09 02:06:10|1615.7|1614.5|1615.6|1614.4|1615.7|1614.5|1615.6|1614.4|1
1654740390000|2022-06-09 02:06:30|1615.8|1614.6|1615.9|1614.7|1615.9|1614.7|1615.8|1614.6|0
1654740410000|2022-06-09 02:06:50|1616|1614.8|1615.8|1614.6|1616|1614.8|1615.8|1614.6|1
1654740420000|2022-06-09 02:07:00|1615.7|1614.5|1615.7|1614.5|1615.8|1614.6|1615.7|1614.5|0
1654740450000|2022-06-09 02:07:30|1615.6|1614.4|1615.6|1614.4|1615.6|1614.4|1615.5|1614.3|0
1654740470000|2022-06-09 02:07:50|1615.7|1614.5|1615.7|1614.5|1615.7|1614.5|1615.7|1614.5|0
1654740480000|2022-06-09 02:08:00|1615.6|1614.4|1616|1614.8|1616|1614.8|1615.6|1614.4|3
1654740490000|2022-06-09 02:08:10|1615.8|1614.6|1615.5|1614.3|1615.8|1614.6|1615.5|1614.3|0
1654740500000|2022-06-09 02:08:20|1615.6|1614.4|1615.6|1614.4|1615.6|1614.4|1615.6|1614.4|0
1654740510000|2022-06-09 02:08:30|||||||||7
1654740520000|2022-06-09 02:08:40|1615.4|1614.2|1615.4|1614.2|1615.4|1614.2|1615.4|1614.2|0
1654740530000|2022-06-09 02:08:50|1615.3|1614.1|1615.4|1614.2|1615.4|1614.2|1615.3|1614.1|0
1654740540000|2022-06-09 02:09:00|1615.3|1614.1|1615.2|1614|1615.3|1614.1|1615.2|1614|1
1654740550000|2022-06-09 02:09:10|1615.1|1613.9|1614.8|1613.6|1615.1|1613.9|1614.8|1613.6|4
1654740560000|2022-06-09 02:09:20|1615|1613.8|1615|1613.8|1615.1|1613.9|1615|1613.8|0
1654740570000|2022-06-09 02:09:30|1614.8|1613.6|1615|1613.8|1615|1613.8|1614.8|1613.6|1
1654740580000|2022-06-09 02:09:40|1615.1|1613.9|1615|1613.8|1615.1|1613.9|1615|1613.8|0
1654740590000|2022-06-09 02:09:50|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|16
1654740600000|2022-06-09 02:10:00|1615|1613.8|1615.1|1613.9|1615.2|1614|1615|1613.8|1
1654740610000|2022-06-09 02:10:10|1615.4|1614.2|1615.4|1614.2|1615.4|1614.2|1615.4|1614.2|2
1654740630000|2022-06-09 02:10:30|1615.5|1614.3|1615.3|1614.1|1615.5|1614.3|1615.3|1614.1|0
1654740640000|2022-06-09 02:10:40|1615.5|1614.3|1615.3|1614.1|1615.5|1614.3|1615.2|1614|1
1654740660000|2022-06-09 02:11:00|1615.5|1614.3|1615.5|1614.3|1615.5|1614.3|1615.3|1614.1|0
1654740670000|2022-06-09 02:11:10|1615.4|1614.2|1615.9|1614.7|1615.9|1614.7|1615.4|1614.2|5
1654740680000|2022-06-09 02:11:20|1615.7|1614.5|1615.6|1614.4|1615.7|1614.5|1615.6|1614.4|0
1654740690000|2022-06-09 02:11:30|1615.9|1614.7|1615.8|1614.6|1615.9|1614.7|1615.7|1614.5|0
1654740700000|2022-06-09 02:11:40|1615.9|1614.7|1615.8|1614.6|1615.9|1614.7|1615.8|1614.6|0
1654740720000|2022-06-09 02:12:00|1615.6|1614.4|1615.5|1614.3|1615.6|1614.4|1615.5|1614.3|0
1654740730000|2022-06-09 02:12:10|1615.4|1614.2|1615.3|1614.1|1615.6|1614.4|1615|1613.8|1
1654740740000|2022-06-09 02:12:20|1615.5|1614.3|1615.5|1614.3|1615.5|1614.3|1615.5|1614.3|0
1654740750000|2022-06-09 02:12:30|1615.4|1614.2|1615.4|1614.2|1615.5|1614.3|1615.4|1614.2|2
1654740770000|2022-06-09 02:12:50|1615.5|1614.3|1615.5|1614.3|1615.5|1614.3|1615.5|1614.3|0
1654740780000|2022-06-09 02:13:00|1615.7|1614.5|1615.5|1614.3|1615.7|1614.5|1615.5|1614.3|3
1654740810000|2022-06-09 02:13:30|1615.6|1614.4|1615.7|1614.5|1615.7|1614.5|1615.6|1614.4|1
1654740820000|2022-06-09 02:13:40|1615.6|1614.4|1615.5|1614.3|1615.6|1614.4|1615.5|1614.3|0
1654740830000|2022-06-09 02:13:50|1615.6|1614.4|1615.5|1614.3|1615.7|1614.5|1615.5|1614.3|0
1654740840000|2022-06-09 02:14:00|1615.6|1614.4|1616.3|1615.1|1616.3|1615.1|1615.6|1614.4|6
1654740870000|2022-06-09 02:14:30|||||||||1
1654740880000|2022-06-09 02:14:40|1616.2|1615|1616|1614.8|1616.3|1615.1|1616|1614.8|2
1654740890000|2022-06-09 02:14:50|1616.2|1615|1615.5|1614.3|1616.3|1615.1|1615.5|1614.3|9
1654740900000|2022-06-09 02:15:00|1615.4|1614.2|1615.3|1614.1|1615.4|1614.2|1615.3|1614.1|4
1654740910000|2022-06-09 02:15:10|1615.5|1614.3|1615.5|1614.3|1615.5|1614.3|1615.5|1614.3|1
1654740980000|2022-06-09 02:16:20|||||||||5
1654740990000|2022-06-09 02:16:30|1615.4|1614.2|1615.4|1614.2|1615.4|1614.2|1615.4|1614.2|0
1654741010000|2022-06-09 02:16:50|1615.3|1614.1|1615.3|1614.1|1615.3|1614.1|1615.3|1614.1|0
1654741020000|2022-06-09 02:17:00|||||||||1
1654741060000|2022-06-09 02:17:40|1615.1|1613.9|1615.1|1613.9|1615.1|1613.9|1615.1|1613.9|0
1654741120000|2022-06-09 02:18:40|||||||||1
1654741130000|2022-06-09 02:18:50|1614.9|1613.7|1615|1613.8|1615|1613.8|1614.9|1613.7|1
1654741140000|2022-06-09 02:19:00|1615.1|1613.9|1615|1613.8|1615.1|1613.9|1615|1613.8|0
1654741150000|2022-06-09 02:19:10|||||||||1
1654741160000|2022-06-09 02:19:20|1615.1|1613.9|1615|1613.8|1615.1|1613.9|1615|1613.8|0
1654741180000|2022-06-09 02:19:40|1615.1|1613.9|1615.1|1613.9|1615.1|1613.9|1615.1|1613.9|0
1654741220000|2022-06-09 02:20:20|1615|1613.8|1615|1613.8|1615|1613.8|1615|1613.8|1
1654741240000|2022-06-09 02:20:40|1615.1|1613.9|1615.1|1613.9|1615.1|1613.9|1615.1|1613.9|0
1654741310000|2022-06-09 02:21:50|1615.3|1614.1|1615.3|1614.1|1615.3|1614.1|1615.3|1614.1|1
1654741340000|2022-06-09 02:22:20|||||||||4
1654741360000|2022-06-09 02:22:40|1615.4|1614.2|1615.4|1614.2|1615.4|1614.2|1615.4|1614.2|0
1654741410000|2022-06-09 02:23:30|1615.5|1614.3|1615.5|1614.3|1615.5|1614.3|1615.5|1614.3|5
1654741420000|2022-06-09 02:23:40|1615.4|1614.2|1615.4|1614.2|1615.4|1614.2|1615.4|1614.2|0
1654741430000|2022-06-09 02:23:50|1615.5|1614.3|1615.5|1614.3|1615.5|1614.3|1615.4|1614.2|17
1654741440000|2022-06-09 02:24:00|1615.4|1614.2|1615.4|1614.2|1615.4|1614.2|1615.4|1614.2|2
1654741450000|2022-06-09 02:24:10|1616.1|1614.9|1616.1|1614.9|1616.4|1615.2|1616.1|1614.9|9
1654741470000|2022-06-09 02:24:30|1615.8|1614.6|1615.8|1614.6|1615.9|1614.7|1615.8|1614.6|1
1654741480000|2022-06-09 02:24:40|1615.9|1614.7|1615.8|1614.6|1615.9|1614.7|1615.8|1614.6|6
1654741500000|2022-06-09 02:25:00|1615.9|1614.7|1615.8|1614.6|1616.1|1614.9|1615.8|1614.6|0
1654741510000|2022-06-09 02:25:10|1615.9|1614.7|1615.8|1614.6|1615.9|1614.7|1615.8|1614.6|0
1654741530000|2022-06-09 02:25:30|1616.1|1614.9|1616.1|1614.9|1616.1|1614.9|1616.1|1614.9|15
1654741570000|2022-06-09 02:26:10|||||||||1
1654741580000|2022-06-09 02:26:20|||||||||6
1654741590000|2022-06-09 02:26:30|1616.2|1615|1616.2|1615|1616.2|1615|1616.2|1615|1
1654741610000|2022-06-09 02:26:50|1616.1|1614.9|1616.1|1614.9|1616.1|1614.9|1616.1|1614.9|0
1654741660000|2022-06-09 02:27:40|1616.2|1615|1616|1614.8|1616.2|1615|1616|1614.8|2
1654741670000|2022-06-09 02:27:50|1616.1|1614.9|1616|1614.8|1616.1|1614.9|1615.9|1614.7|0
1654741680000|2022-06-09 02:28:00|1616.1|1614.9|1616.1|1614.9|1616.1|1614.9|1616.1|1614.9|0
1654741700000|2022-06-09 02:28:20|1616.3|1615.1|1616.3|1615.1|1616.3|1615.1|1616.3|1615.1|2
1654741710000|2022-06-09 02:28:30|||||||||1
1654741740000|2022-06-09 02:29:00|||||||||4
1654741800000|2022-06-09 02:30:00|1616.2|1615|1615.7|1614.5|1616.2|1615|1615.7|1614.5|2
1654741810000|2022-06-09 02:30:10|1615.8|1614.6|1616|1614.8|1616|1614.8|1615.8|1614.6|1
1654741820000|2022-06-09 02:30:20|||||||||2
1654741830000|2022-06-09 02:30:30|1615.9|1614.7|1615.9|1614.7|1615.9|1614.7|1615.9|1614.7|1
1654741840000|2022-06-09 02:30:40|1616|1614.8|1616|1614.8|1616|1614.8|1616|1614.8|0
1654741850000|2022-06-09 02:30:50|1615.9|1614.7|1615.9|1614.7|1615.9|1614.7|1615.9|1614.7|0
1654741860000|2022-06-09 02:31:00|1615.7|1614.5|1615.8|1614.6|1615.8|1614.6|1615.7|1614.5|3
1654741900000|2022-06-09 02:31:40|1615.9|1614.7|1615.9|1614.7|1615.9|1614.7|1615.9|1614.7|0
1654741910000|2022-06-09 02:31:50|1616|1614.8|1615.9|1614.7|1616|1614.8|1615.9|1614.7|1
1654741920000|2022-06-09 02:32:00|1615.6|1614.4|1615.9|1614.7|1615.9|1614.7|1615.6|1614.4|1
1654741930000|2022-06-09 02:32:10|1615.8|1614.6|1615.8|1614.6|1615.8|1614.6|1615.8|1614.6|0
1654741940000|2022-06-09 02:32:20|1615.9|1614.7|1615.9|1614.7|1615.9|1614.7|1615.9|1614.7|0
1654741950000|2022-06-09 02:32:30|1616|1614.8|1616|1614.8|1616|1614.8|1616|1614.8|1
1654741960000|2022-06-09 02:32:40|1615.9|1614.7|1615.9|1614.7|1615.9|1614.7|1615.9|1614.7|0
1654741970000|2022-06-09 02:32:50|1616|1614.8|1616.1|1614.9|1616.1|1614.9|1616|1614.8|0
1654741980000|2022-06-09 02:33:00|1616.3|1615.1|1616.1|1614.9|1616.3|1615.1|1616.1|1614.9|3
1654741990000|2022-06-09 02:33:10|1616.2|1615|1616.2|1615|1616.3|1615.1|1616.2|1615|0
1654742000000|2022-06-09 02:33:20|1616.1|1614.9|1616|1614.8|1616.1|1614.9|1615.7|1614.5|0
1654742010000|2022-06-09 02:33:30|1616.1|1614.9|1616.1|1614.9|1616.1|1614.9|1615.9|1614.7|0
1654742040000|2022-06-09 02:34:00|1615.9|1614.7|1615.9|1614.7|1616|1614.8|1615.9|1614.7|0
1654742050000|2022-06-09 02:34:10|1615.8|1614.6|1615.9|1614.7|1615.9|1614.7|1615.7|1614.5|0
1654742080000|2022-06-09 02:34:40|1615.8|1614.6|1615.8|1614.6|1615.8|1614.6|1615.8|1614.6|0
1654742090000|2022-06-09 02:34:50|1615.7|1614.5|1615.8|1614.6|1615.8|1614.6|1615.7|1614.5|0
1654742100000|2022-06-09 02:35:00|1615.9|1614.7|1615.6|1614.4|1615.9|1614.7|1615.6|1614.4|0
1654742110000|2022-06-09 02:35:10|1615.8|1614.6|1615.8|1614.6|1615.8|1614.6|1615.8|1614.6|0
1654742120000|2022-06-09 02:35:20|1615.6|1614.4|1615.6|1614.4|1615.6|1614.4|1615.6|1614.4|0
1654742130000|2022-06-09 02:35:30|1615.7|1614.5|1615.6|1614.4|1615.7|1614.5|1615.6|1614.4|0
1654742140000|2022-06-09 02:35:40|1615.7|1614.5|1615.6|1614.4|1615.7|1614.5|1615.6|1614.4|0
1654742150000|2022-06-09 02:35:50|1615.9|1614.7|1615.9|1614.7|1615.9|1614.7|1615.9|1614.7|1
1654742160000|2022-06-09 02:36:00|1616|1614.8|1616|1614.8|1616|1614.8|1616|1614.8|1
1654742170000|2022-06-09 02:36:10|1616.1|1614.9|1616.1|1614.9|1616.1|1614.9|1616.1|1614.9|0
1654742180000|2022-06-09 02:36:20|1616|1614.8|1616|1614.8|1616|1614.8|1616|1614.8|3
1654742210000|2022-06-09 02:36:50|1615.8|1614.6|1615.7|1614.5|1615.8|1614.6|1615.7|1614.5|0
1654742230000|2022-06-09 02:37:10|1615.8|1614.6|1615.9|1614.7|1616|1614.8|1615.7|1614.5|0
1654742240000|2022-06-09 02:37:20|1616|1614.8|1616|1614.8|1616|1614.8|1616|1614.8|1
1654742270000|2022-06-09 02:37:50|1616.1|1614.9|1616.2|1615|1616.2|1615|1616.1|1614.9|2
1654742280000|2022-06-09 02:38:00|1616|1614.8|1615.7|1614.5|1616|1614.8|1615.7|1614.5|1
1654742290000|2022-06-09 02:38:10|1615.8|1614.6|1616|1614.8|1616|1614.8|1615.8|1614.6|0
1654742310000|2022-06-09 02:38:30|1616.1|1614.9|1616.1|1614.9|1616.1|1614.9|1616.1|1614.9|0
1654742320000|2022-06-09 02:38:40|1616|1614.8|1616|1614.8|1616|1614.8|1616|1614.8|0
1654742350000|2022-06-09 02:39:10|||||||||1
1654742360000|2022-06-09 02:39:20|||||||||1
1654742370000|2022-06-09 02:39:30|||||||||1
1654742400000|2022-06-09 02:40:00|1616.1|1614.9|1616.5|1615.3|1616.5|1615.3|1616.1|1614.9|3
1654742410000|2022-06-09 02:40:10|1616.3|1615.1|1616.3|1615.1|1616.3|1615.1|1616.3|1615.1|0
1654742420000|2022-06-09 02:40:20|1616.4|1615.2|1616.6|1615.4|1616.7|1615.5|1616.4|1615.2|0
1654742430000|2022-06-09 02:40:30|1616.7|1615.5|1616.7|1615.5|1616.7|1615.5|1616.7|1615.5|0
1654742440000|2022-06-09 02:40:40|1616.6|1615.4|1616.5|1615.3|1616.6|1615.4|1616.5|1615.3|0
1654742510000|2022-06-09 02:41:50|1616.4|1615.2|1616.1|1614.9|1616.4|1615.2|1616.1|1614.9|2
1654742520000|2022-06-09 02:42:00|1616.2|1615|1616.2|1615|1616.2|1615|1616.1|1614.9|1
1654742530000|2022-06-09 02:42:10|1616|1614.8|1616|1614.8|1616|1614.8|1615.8|1614.6|2
1654742540000|2022-06-09 02:42:20|1615.9|1614.7|1616.1|1614.9|1616.1|1614.9|1615.7|1614.5|1
1654742550000|2022-06-09 02:42:30|1616.2|1615|1616.2|1615|1616.2|1615|1616.2|1615|0
1654742560000|2022-06-09 02:42:40|||||||||1
1654742570000|2022-06-09 02:42:50|1615.9|1614.7|1616.1|1614.9|1616.1|1614.9|1615.9|1614.7|1
1654742580000|2022-06-09 02:43:00|1616|1614.8|1616.1|1614.9|1616.2|1615|1616|1614.8|0
1654742590000|2022-06-09 02:43:10|1616.2|1615|1616.2|1615|1616.2|1615|1616.2|1615|2
1654742600000|2022-06-09 02:43:20|||||||||1
1654742620000|2022-06-09 02:43:40|||||||||1
1654742640000|2022-06-09 02:44:00|||||||||1
1654742650000|2022-06-09 02:44:10|1616|1614.8|1615.8|1614.6|1616|1614.8|1615.8|1614.6|3
1654742660000|2022-06-09 02:44:20|1615.9|1614.7|1616.1|1614.9|1616.1|1614.9|1615.9|1614.7|2
1654742670000|2022-06-09 02:44:30|1616|1614.8|1616|1614.8|1616|1614.8|1616|1614.8|0
1654742690000|2022-06-09 02:44:50|1616.2|1615|1616.2|1615|1616.2|1615|1616|1614.8|0
1654742700000|2022-06-09 02:45:00|1616.1|1614.9|1616.1|1614.9|1616.1|1614.9|1616.1|1614.9|3
1654742710000|2022-06-09 02:45:10|1616|1614.8|1615.7|1614.5|1616|1614.8|1615.7|1614.5|0
1654742730000|2022-06-09 02:45:30|1615.6|1614.4|1615.7|1614.5|1615.7|1614.5|1615.6|1614.4|0
1654742740000|2022-06-09 02:45:40|1615.9|1614.7|1615.7|1614.5|1615.9|1614.7|1615.6|1614.4|1
1654742750000|2022-06-09 02:45:50|1615.6|1614.4|1615.4|1614.2|1616.1|1614.9|1615.4|1614.2|17
1654742760000|2022-06-09 02:46:00|1615.7|1614.5|1615.7|1614.5|1615.7|1614.5|1615.4|1614.2|19
1654742770000|2022-06-09 02:46:10|1615.4|1614.2|1615.1|1613.9|1615.7|1614.5|1615.1|1613.9|17
1654742780000|2022-06-09 02:46:20|||||||||1
1654742790000|2022-06-09 02:46:30|1615.4|1614.2|1615.4|1614.2|1615.4|1614.2|1615.4|1614.2|14
1654742800000|2022-06-09 02:46:40|1615.7|1614.5|1615.4|1614.2|1615.7|1614.5|1615.2|1614|3
1654742810000|2022-06-09 02:46:50|||||||||1
1654742820000|2022-06-09 02:47:00|1615.3|1614.1|1615.3|1614.1|1615.3|1614.1|1615.1|1613.9|0
1654742830000|2022-06-09 02:47:10|1615.4|1614.2|1615.7|1614.5|1615.7|1614.5|1615.4|1614.2|1
1654742860000|2022-06-09 02:47:40|||||||||1
1654742870000|2022-06-09 02:47:50|1615.9|1614.7|1615.9|1614.7|1615.9|1614.7|1615.9|1614.7|0
1654742880000|2022-06-09 02:48:00|1615.8|1614.6|1615.6|1614.4|1615.8|1614.6|1615.6|1614.4|1
1654742890000|2022-06-09 02:48:10|1615.8|1614.6|1615.9|1614.7|1615.9|1614.7|1615.8|1614.6|0
1654742900000|2022-06-09 02:48:20|1616|1614.8|1616.1|1614.9|1616.2|1615|1616|1614.8|3
1654742910000|2022-06-09 02:48:30|1616.2|1615|1616.5|1615.3|1616.5|1615.3|1616.2|1615|4
1654742920000|2022-06-09 02:48:40|1616.4|1615.2|1616.4|1615.2|1616.4|1615.2|1616.2|1615|1
1654742930000|2022-06-09 02:48:50|1616.5|1615.3|1616.5|1615.3|1616.5|1615.3|1616.5|1615.3|0
1654742940000|2022-06-09 02:49:00|1616.6|1615.4|1616.6|1615.4|1616.6|1615.4|1616.5|1615.3|0
1654742950000|2022-06-09 02:49:10|1616.5|1615.3|1616.2|1615|1616.6|1615.4|1616.2|1615|0
1654742960000|2022-06-09 02:49:20|1616.3|1615.1|1616.2|1615|1616.4|1615.2|1616.2|1615|0
1654743000000|2022-06-09 02:50:00|1616.1|1614.9|1616.1|1614.9|1616.1|1614.9|1616|1614.8|0
1654743010000|2022-06-09 02:50:10|1616|1614.8|1616.1|1614.9|1616.1|1614.9|1616|1614.8|0
1654743030000|2022-06-09 02:50:30|1616|1614.8|1616|1614.8|1616|1614.8|1616|1614.8|0
1654743040000|2022-06-09 02:50:40|1616.1|1614.9|1616.1|1614.9|1616.2|1615|1616.1|1614.9|0
1654743060000|2022-06-09 02:51:00|1616|1614.8|1615.8|1614.6|1616|1614.8|1615.8|1614.6|0
1654743070000|2022-06-09 02:51:10|1615.7|1614.5|1615.7|1614.5|1615.7|1614.5|1615.7|1614.5|0
1654743080000|2022-06-09 02:51:20|1615.6|1614.4|1615.8|1614.6|1615.8|1614.6|1615.6|1614.4|0
1654743090000|2022-06-09 02:51:30|1615.7|1614.5|1615.6|1614.4|1615.8|1614.6|1615.6|1614.4|0
1654743100000|2022-06-09 02:51:40|1615.7|1614.5|1615.7|1614.5|1615.7|1614.5|1615.7|1614.5|0
1654743110000|2022-06-09 02:51:50|1615.9|1614.7|1615.9|1614.7|1615.9|1614.7|1615.9|1614.7|1
1654743120000|2022-06-09 02:52:00|||||||||3
1654743130000|2022-06-09 02:52:10|1616|1614.8|1616|1614.8|1616|1614.8|1616|1614.8|0
1654743140000|2022-06-09 02:52:20|1615.9|1614.7|1616.2|1615|1616.2|1615|1615.9|1614.7|1
1654743150000|2022-06-09 02:52:30|1616.3|1615.1|1616.1|1614.9|1616.3|1615.1|1616.1|1614.9|0
1654743160000|2022-06-09 02:52:40|1616|1614.8|1616.1|1614.9|1616.1|1614.9|1616|1614.8|1
1654743180000|2022-06-09 02:53:00|1616|1614.8|1616|1614.8|1616|1614.8|1616|1614.8|1
1654743200000|2022-06-09 02:53:20|1616.1|1614.9|1616|1614.8|1616.1|1614.9|1616|1614.8|1
1654743220000|2022-06-09 02:53:40|1616.1|1614.9|1616.1|1614.9|1616.1|1614.9|1616.1|1614.9|0
1654743230000|2022-06-09 02:53:50|||||||||1
1654743240000|2022-06-09 02:54:00|1616|1614.8|1615.9|1614.7|1616|1614.8|1615.9|1614.7|0
1654743250000|2022-06-09 02:54:10|1616|1614.8|1616|1614.8|1616|1614.8|1616|1614.8|4
1654743260000|2022-06-09 02:54:20|1616.1|1614.9|1616.1|1614.9|1616.1|1614.9|1616.1|1614.9|0
1654743290000|2022-06-09 02:54:50|1616.3|1615.1|1616.2|1615|1616.3|1615.1|1616.2|1615|3
1654743300000|2022-06-09 02:55:00|1616.1|1614.9|1616.1|1614.9|1616.1|1614.9|1616.1|1614.9|1
1654743310000|2022-06-09 02:55:10|1616.2|1615|1616.2|1615|1616.2|1615|1616.2|1615|0
1654743320000|2022-06-09 02:55:20|1616.3|1615.1|1616.2|1615|1616.3|1615.1|1616.2|1615|1
1654743330000|2022-06-09 02:55:30|1616.4|1615.2|1616.5|1615.3|1616.5|1615.3|1616.4|1615.2|5
1654743340000|2022-06-09 02:55:40|1616.4|1615.2|1616.4|1615.2|1616.4|1615.2|1616.4|1615.2|1
1654743360000|2022-06-09 02:56:00|||||||||1
1654743370000|2022-06-09 02:56:10|1616.2|1615|1616.4|1615.2|1616.4|1615.2|1616.2|1615|0
1654743380000|2022-06-09 02:56:20|1616.3|1615.1|1616.2|1615|1616.4|1615.2|1616.2|1615|0
1654743390000|2022-06-09 02:56:30|1616.1|1614.9|1616|1614.8|1616.1|1614.9|1616|1614.8|5
1654743420000|2022-06-09 02:57:00|1615.9|1614.7|1616.4|1615.2|1616.4|1615.2|1615.9|1614.7|1
1654743430000|2022-06-09 02:57:10|1616.2|1615|1616.2|1615|1616.3|1615.1|1616.1|1614.9|0
1654743440000|2022-06-09 02:57:20|1616.3|1615.1|1616.2|1615|1616.3|1615.1|1616.2|1615|2
1654743450000|2022-06-09 02:57:30|1616.3|1615.1|1616|1614.8|1616.4|1615.2|1616|1614.8|3
1654743460000|2022-06-09 02:57:40|1616.1|1614.9|1616|1614.8|1616.1|1614.9|1616|1614.8|0
1654743470000|2022-06-09 02:57:50|||||||||1
1654743480000|2022-06-09 02:58:00|1616.1|1614.9|1616.1|1614.9|1616.1|1614.9|1616.1|1614.9|0
1654743490000|2022-06-09 02:58:10|1615.9|1614.7|1616|1614.8|1616|1614.8|1615.9|1614.7|0
1654743520000|2022-06-09 02:58:40|1616.1|1614.9|1616.1|1614.9|1616.1|1614.9|1616|1614.8|0
1654743530000|2022-06-09 02:58:50|1616|1614.8|1616|1614.8|1616|1614.8|1616|1614.8|5
1654743540000|2022-06-09 02:59:00|1616.1|1614.9|1616.1|1614.9|1616.2|1615|1616|1614.8|2
1654743550000|2022-06-09 02:59:10|1616.2|1615|1616.2|1615|1616.2|1615|1616.2|1615|1
1654743600000|2022-06-09 03:00:00|||||||||2
1654743610000|2022-06-09 03:00:10|1616|1614.8|1616|1614.8|1616|1614.8|1616|1614.8|7
1654743620000|2022-06-09 03:00:20|1616.1|1614.9|1616|1614.8|1616.1|1614.9|1615.8|1614.6|0
1654743640000|2022-06-09 03:00:40|1616.1|1614.9|1616|1614.8|1616.1|1614.9|1616|1614.8|0
1654743660000|2022-06-09 03:01:00|1616.1|1614.9|1616.1|1614.9|1616.3|1615.1|1616|1614.8|6
1654743670000|2022-06-09 03:01:10|1616.3|1615.1|1616.6|1615.4|1616.8|1615.6|1616.3|1615.1|16
1654743680000|2022-06-09 03:01:20|1616.7|1615.5|1616.6|1615.4|1616.8|1615.6|1616.6|1615.4|16
1654743690000|2022-06-09 03:01:30|1616.7|1615.5|1616.6|1615.4|1616.7|1615.5|1616.6|1615.4|0
1654743700000|2022-06-09 03:01:40|1616.3|1615.1|1616.5|1615.3|1616.5|1615.3|1616.3|1615.1|16
1654743710000|2022-06-09 03:01:50|1616.4|1615.2|1616.4|1615.2|1616.5|1615.3|1616.4|1615.2|0
1654743720000|2022-06-09 03:02:00|1616.5|1615.3|1616.5|1615.3|1616.5|1615.3|1616.4|1615.2|0
1654743730000|2022-06-09 03:02:10|1616.3|1615.1|1616.4|1615.2|1616.4|1615.2|1616.3|1615.1|0
1654743740000|2022-06-09 03:02:20|1616.5|1615.3|1616.5|1615.3|1616.5|1615.3|1616.5|1615.3|1
1654743760000|2022-06-09 03:02:40|1616.4|1615.2|1616.3|1615.1|1616.4|1615.2|1616.3|1615.1|0
1654743770000|2022-06-09 03:02:50|1616.5|1615.3|1616.5|1615.3|1616.5|1615.3|1616.5|1615.3|0
1654743780000|2022-06-09 03:03:00|1616.4|1615.2|1616.5|1615.3|1616.5|1615.3|1616.4|1615.2|1
1654743790000|2022-06-09 03:03:10|1616.4|1615.2|1616.4|1615.2|1616.4|1615.2|1616.4|1615.2|0
1654743810000|2022-06-09 03:03:30|1616.3|1615.1|1616.3|1615.1|1616.5|1615.3|1616.3|1615.1|0
1654743820000|2022-06-09 03:03:40|1616.4|1615.2|1616.4|1615.2|1616.4|1615.2|1616.4|1615.2|0
1654743830000|2022-06-09 03:03:50|||||||||1
1654743840000|2022-06-09 03:04:00|1616.3|1615.1|1616.3|1615.1|1616.3|1615.1|1616.3|1615.1|0
1654743850000|2022-06-09 03:04:10|1616.2|1615|1616.2|1615|1616.3|1615.1|1616.2|1615|2
1654743860000|2022-06-09 03:04:20|1616|1614.8|1616|1614.8|1616|1614.8|1616|1614.8|0
1654743870000|2022-06-09 03:04:30|1616.2|1615|1616|1614.8|1616.2|1615|1616|1614.8|0
1654743880000|2022-06-09 03:04:40|1616.2|1615|1616|1614.8|1616.2|1615|1616|1614.8|2
1654743890000|2022-06-09 03:04:50|1616.1|1614.9|1616.1|1614.9|1616.1|1614.9|1616.1|1614.9|0
1654743900000|2022-06-09 03:05:00|1616.2|1615|1616.3|1615.1|1616.3|1615.1|1616.2|1615|1
1654743920000|2022-06-09 03:05:20|1616.2|1615|1616|1614.8|1616.2|1615|1616|1614.8|0
1654743940000|2022-06-09 03:05:40|1615.8|1614.6|1615.8|1614.6|1615.8|1614.6|1615.8|1614.6|0
1654743950000|2022-06-09 03:05:50|1616|1614.8|1616|1614.8|1616|1614.8|1616|1614.8|0
1654743960000|2022-06-09 03:06:00|1616.1|1614.9|1616.1|1614.9|1616.1|1614.9|1616.1|1614.9|0
1654743970000|2022-06-09 03:06:10|1616|1614.8|1615.8|1614.6|1616|1614.8|1615.8|1614.6|1
1654743980000|2022-06-09 03:06:20|1616|1614.8|1616|1614.8|1616|1614.8|1616|1614.8|6
1654744000000|2022-06-09 03:06:40|||||||||2
1654744020000|2022-06-09 03:07:00|1616.1|1614.9|1616.3|1615.1|1616.3|1615.1|1616.1|1614.9|1
1654744030000|2022-06-09 03:07:10|||||||||1
1654744060000|2022-06-09 03:07:40|1616.5|1615.3|1616.3|1615.1|1616.5|1615.3|1616.2|1615|1
1654744070000|2022-06-09 03:07:50|1616.5|1615.3|1616.5|1615.3|1616.5|1615.3|1616.5|1615.3|1
1654744080000|2022-06-09 03:08:00|1616.6|1615.4|1616.8|1615.6|1616.8|1615.6|1616.6|1615.4|3
1654744100000|2022-06-09 03:08:20|||||||||4
1654744110000|2022-06-09 03:08:30|||||||||1
1654744130000|2022-06-09 03:08:50|||||||||10
1654744140000|2022-06-09 03:09:00|1616.9|1615.7|1616.9|1615.7|1616.9|1615.7|1616.9|1615.7|2
1654744150000|2022-06-09 03:09:10|1616.8|1615.6|1616.8|1615.6|1616.8|1615.6|1616.8|1615.6|2
1654744170000|2022-06-09 03:09:30|1616.9|1615.7|1616.8|1615.6|1616.9|1615.7|1616.8|1615.6|0
1654744180000|2022-06-09 03:09:40|1616.9|1615.7|1616.9|1615.7|1616.9|1615.7|1616.9|1615.7|1
1654744200000|2022-06-09 03:10:00|1616.8|1615.6|1616.3|1615.1|1616.8|1615.6|1616.3|1615.1|0
1654744210000|2022-06-09 03:10:10|1616.5|1615.3|1616.5|1615.3|1616.5|1615.3|1616.5|1615.3|2
1654744240000|2022-06-09 03:10:40|1616.4|1615.2|1616.4|1615.2|1616.4|1615.2|1616.4|1615.2|0
1654744250000|2022-06-09 03:10:50|1616.5|1615.3|1616.5|1615.3|1616.5|1615.3|1616.5|1615.3|0
1654744270000|2022-06-09 03:11:10|1616.3|1615.1|1616.2|1615|1616.3|1615.1|1616.1|1614.9|2
1654744290000|2022-06-09 03:11:30|1616|1614.8|1616|1614.8|1616|1614.8|1616|1614.8|0
1654744300000|2022-06-09 03:11:40|1615.9|1614.7|1616.2|1615|1616.2|1615|1615.7|1614.5|1
1654744310000|2022-06-09 03:11:50|1616.1|1614.9|1615.7|1614.5|1616.1|1614.9|1615.7|1614.5|0
1654744320000|2022-06-09 03:12:00|1615.6|1614.4|1615.7|1614.5|1615.7|1614.5|1615.6|1614.4|0
1654744350000|2022-06-09 03:12:30|1615.8|1614.6|1615.5|1614.3|1616|1614.8|1615.5|1614.3|3
1654744360000|2022-06-09 03:12:40|||||||||2
1654744370000|2022-06-09 03:12:50|1615.4|1614.2|1615.4|1614.2|1615.4|1614.2|1615.4|1614.2|6
1654744380000|2022-06-09 03:13:00|1615.6|1614.4|1615.6|1614.4|1615.6|1614.4|1615.6|1614.4|2
1654744390000|2022-06-09 03:13:10|1615.5|1614.3|1615.5|1614.3|1615.5|1614.3|1615.5|1614.3|1
1654744400000|2022-06-09 03:13:20|1615.7|1614.5|1615.5|1614.3|1615.7|1614.5|1615.5|1614.3|0
1654744410000|2022-06-09 03:13:30|1615.6|1614.4|1615.7|1614.5|1615.8|1614.6|1615.6|1614.4|1
1654744420000|2022-06-09 03:13:40|1615.8|1614.6|1615.8|1614.6|1615.8|1614.6|1615.8|1614.6|1
1654744430000|2022-06-09 03:13:50|1616|1614.8|1616|1614.8|1616|1614.8|1616|1614.8|1
1654744460000|2022-06-09 03:14:20|1615.8|1614.6|1615.6|1614.4|1615.8|1614.6|1615.6|1614.4|0
1654744470000|2022-06-09 03:14:30|1615.5|1614.3|1615.4|1614.2|1615.6|1614.4|1615.4|1614.2|8
1654744480000|2022-06-09 03:14:40|1615.8|1614.6|1615.6|1614.4|1615.8|1614.6|1615.6|1614.4|2
1654744490000|2022-06-09 03:14:50|1615.7|1614.5|1616|1614.8|1616|1614.8|1615.7|1614.5|2
1654744500000|2022-06-09 03:15:00|||||||||1
1654744510000|2022-06-09 03:15:10|1616.3|1615.1|1616.3|1615.1|1616.4|1615.2|1616.3|1615.1|0
1654744520000|2022-06-09 03:15:20|1616.4|1615.2|1616.4|1615.2|1616.6|1615.4|1616.4|1615.2|4
1654744530000|2022-06-09 03:15:30|1616.1|1614.9|1616.2|1615|1616.3|1615.1|1616.1|1614.9|7
1654744540000|2022-06-09 03:15:40|1616.3|1615.1|1616.3|1615.1|1616.3|1615.1|1616.3|1615.1|1
1654744550000|2022-06-09 03:15:50|1616.4|1615.2|1616.7|1615.5|1616.7|1615.5|1616.4|1615.2|0
1654744560000|2022-06-09 03:16:00|1616.6|1615.4|1616.6|1615.4|1616.6|1615.4|1616.6|1615.4|0
1654744570000|2022-06-09 03:16:10|1616.4|1615.2|1616.4|1615.2|1616.4|1615.2|1616.4|1615.2|3
1654744590000|2022-06-09 03:16:30|1616.5|1615.3|1616.3|1615.1|1616.5|1615.3|1616.3|1615.1|7
1654744600000|2022-06-09 03:16:40|1616.2|1615|1616|1614.8|1616.2|1615|1616|1614.8|6
1654744620000|2022-06-09 03:17:00|1615.8|1614.6|1615.9|1614.7|1615.9|1614.7|1615.8|1614.6|0
1654744630000|2022-06-09 03:17:10|1616.2|1615|1616.2|1615|1616.2|1615|1616.2|1615|1
1654744680000|2022-06-09 03:18:00|||||||||2
1654744690000|2022-06-09 03:18:10|1616|1614.8|1616.1|1614.9|1616.1|1614.9|1616|1614.8|0
1654744700000|2022-06-09 03:18:20|1616.2|1615|1616.2|1615|1616.3|1615.1|1616.2|1615|0
1654744720000|2022-06-09 03:18:40|1615.8|1614.6|1615.8|1614.6|1615.8|1614.6|1615.8|1614.6|3
1654744730000|2022-06-09 03:18:50|1615.7|1614.5|1615.6|1614.4|1615.7|1614.5|1615.6|1614.4|0
1654744740000|2022-06-09 03:19:00|1615.5|1614.3|1615.4|1614.2|1615.5|1614.3|1615.4|1614.2|0
1654744750000|2022-06-09 03:19:10|||||||||1
1654744760000|2022-06-09 03:19:20|1615.2|1614|1615.3|1614.1|1615.3|1614.1|1615.1|1613.9|7
1654744770000|2022-06-09 03:19:30|1615.5|1614.3|1615.5|1614.3|1615.5|1614.3|1615.5|1614.3|5
1654744800000|2022-06-09 03:20:00|1615.4|1614.2|1615.5|1614.3|1615.5|1614.3|1615.3|1614.1|2
1654744820000|2022-06-09 03:20:20|1615.6|1614.4|1615.9|1614.7|1615.9|1614.7|1615.6|1614.4|0
1654744830000|2022-06-09 03:20:30|||||||||1
1654744840000|2022-06-09 03:20:40|1615.8|1614.6|1615.8|1614.6|1615.8|1614.6|1615.8|1614.6|0
1654744850000|2022-06-09 03:20:50|1615.7|1614.5|1615.5|1614.3|1615.7|1614.5|1615.5|1614.3|0
1654744860000|2022-06-09 03:21:00|1615.3|1614.1|1615.5|1614.3|1615.5|1614.3|1615.3|1614.1|0
1654744870000|2022-06-09 03:21:10|1615.6|1614.4|1615.6|1614.4|1615.6|1614.4|1615.5|1614.3|1
1654744880000|2022-06-09 03:21:20|1615.7|1614.5|1615.5|1614.3|1615.7|1614.5|1615.5|1614.3|0
1654744900000|2022-06-09 03:21:40|1615.6|1614.4|1615.8|1614.6|1615.8|1614.6|1615.6|1614.4|0
1654744910000|2022-06-09 03:21:50|1615.7|1614.5|1615.6|1614.4|1615.7|1614.5|1615.5|1614.3|0
1654744940000|2022-06-09 03:22:20|1615.7|1614.5|1615.7|1614.5|1615.7|1614.5|1615.7|1614.5|0
1654744950000|2022-06-09 03:22:30|1615.9|1614.7|1615.9|1614.7|1615.9|1614.7|1615.9|1614.7|0
1654744960000|2022-06-09 03:22:40|1616|1614.8|1616|1614.8|1616|1614.8|1616|1614.8|0
1654745000000|2022-06-09 03:23:20|1615.9|1614.7|1615.7|1614.5|1615.9|1614.7|1615.7|1614.5|0
1654745010000|2022-06-09 03:23:30|1615.8|1614.6|1616|1614.8|1616|1614.8|1615.8|1614.6|0
1654745030000|2022-06-09 03:23:50|1615.9|1614.7|1615.9|1614.7|1615.9|1614.7|1615.9|1614.7|0
1654745040000|2022-06-09 03:24:00|1615.8|1614.6|1615.9|1614.7|1615.9|1614.7|1615.8|1614.6|0
1654745050000|2022-06-09 03:24:10|1616|1614.8|1615.9|1614.7|1616|1614.8|1615.9|1614.7|2
1654745090000|2022-06-09 03:24:50|1616|1614.8|1616.1|1614.9|1616.1|1614.9|1616|1614.8|0
1654745100000|2022-06-09 03:25:00|1616|1614.8|1615.9|1614.7|1616|1614.8|1615.9|1614.7|0
1654745120000|2022-06-09 03:25:20|1615.8|1614.6|1615.8|1614.6|1615.8|1614.6|1615.8|1614.6|0
1654745130000|2022-06-09 03:25:30|1615.7|1614.5|1615.7|1614.5|1615.7|1614.5|1615.7|1614.5|0
1654745150000|2022-06-09 03:25:50|1615.4|1614.2|1615.4|1614.2|1615.4|1614.2|1615.4|1614.2|6
1654745160000|2022-06-09 03:26:00|1615.6|1614.4|1615.5|1614.3|1615.7|1614.5|1615.5|1614.3|0
1654745170000|2022-06-09 03:26:10|1615.4|1614.2|1614.8|1613.6|1615.4|1614.2|1614.8|1613.6|2
1654745180000|2022-06-09 03:26:20|1614.9|1613.7|1615.4|1614.2|1615.4|1614.2|1614.9|1613.7|2
1654745190000|2022-06-09 03:26:30|1615.2|1614|1615.2|1614|1615.2|1614|1615.2|1614|0
1654745200000|2022-06-09 03:26:40|1615.4|1614.2|1615.4|1614.2|1615.4|1614.2|1615.4|1614.2|0
1654745210000|2022-06-09 03:26:50|1615.3|1614.1|1615|1613.8|1615.3|1614.1|1615|1613.8|0
1654745220000|2022-06-09 03:27:00|1614.9|1613.7|1615.1|1613.9|1615.1|1613.9|1614.9|1613.7|0
1654745230000|2022-06-09 03:27:10|1614.9|1613.7|1614.9|1613.7|1614.9|1613.7|1614.9|1613.7|0
1654745240000|2022-06-09 03:27:20|1614.7|1613.5|1614.7|1613.5|1614.7|1613.5|1614.7|1613.5|0
1654745310000|2022-06-09 03:28:30|||||||||1
1654745320000|2022-06-09 03:28:40|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|0
1654745340000|2022-06-09 03:29:00|1615|1613.8|1614.9|1613.7|1615|1613.8|1614.9|1613.7|0
1654745350000|2022-06-09 03:29:10|1614.8|1613.6|1614.7|1613.5|1614.8|1613.6|1614.7|1613.5|0
1654745360000|2022-06-09 03:29:20|1614.4|1613.2|1614.1|1612.9|1614.4|1613.2|1614.1|1612.9|9
1654745370000|2022-06-09 03:29:30|1614|1612.8|1614|1612.8|1614.1|1612.9|1614|1612.8|25
1654745380000|2022-06-09 03:29:40|1613.7|1612.5|1613.9|1612.7|1613.9|1612.7|1613.7|1612.5|10
1654745390000|2022-06-09 03:29:50|||||||||2
1654745400000|2022-06-09 03:30:00|1613.8|1612.6|1614|1612.8|1614|1612.8|1613.8|1612.6|1
1654745420000|2022-06-09 03:30:20|1614.2|1613|1614.2|1613|1614.2|1613|1614.2|1613|6
1654745430000|2022-06-09 03:30:30|1614.1|1612.9|1614|1612.8|1614.1|1612.9|1614|1612.8|3
1654745440000|2022-06-09 03:30:40|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|1
1654745450000|2022-06-09 03:30:50|1614|1612.8|1614.3|1613.1|1614.3|1613.1|1614|1612.8|3
1654745470000|2022-06-09 03:31:10|1614.2|1613|1614.3|1613.1|1614.3|1613.1|1614.2|1613|0
1654745520000|2022-06-09 03:32:00|||||||||1
1654745580000|2022-06-09 03:33:00|1614.5|1613.3|1614.5|1613.3|1614.5|1613.3|1614.5|1613.3|0
1654745590000|2022-06-09 03:33:10|1614.4|1613.2|1614.1|1612.9|1614.6|1613.4|1614.1|1612.9|9
1654745610000|2022-06-09 03:33:30|1614.2|1613|1614.3|1613.1|1614.3|1613.1|1614.2|1613|0
1654745640000|2022-06-09 03:34:00|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|0
1654745660000|2022-06-09 03:34:20|1614.2|1613|1614.1|1612.9|1614.3|1613.1|1614.1|1612.9|2
1654745670000|2022-06-09 03:34:30|1614.2|1613|1613.9|1612.7|1614.2|1613|1613.9|1612.7|3
1654745680000|2022-06-09 03:34:40|1613.7|1612.5|1613.9|1612.7|1613.9|1612.7|1613.7|1612.5|2
1654745700000|2022-06-09 03:35:00|||||||||5
1654745710000|2022-06-09 03:35:10|1614.1|1612.9|1614.3|1613.1|1614.3|1613.1|1614.1|1612.9|3
1654745730000|2022-06-09 03:35:30|1614.4|1613.2|1614.3|1613.1|1614.6|1613.4|1614.3|1613.1|1
1654745740000|2022-06-09 03:35:40|1614.6|1613.4|1614.4|1613.2|1614.7|1613.5|1614.3|1613.1|2
1654745750000|2022-06-09 03:35:50|1614.6|1613.4|1614.6|1613.4|1614.6|1613.4|1614.6|1613.4|0
1654745760000|2022-06-09 03:36:00|||||||||1
1654745790000|2022-06-09 03:36:30|||||||||1
1654745800000|2022-06-09 03:36:40|||||||||1
1654745810000|2022-06-09 03:36:50|1614.5|1613.3|1614.6|1613.4|1614.6|1613.4|1614.5|1613.3|3
1654745820000|2022-06-09 03:37:00|1614.7|1613.5|1614.3|1613.1|1614.7|1613.5|1614.3|1613.1|11
1654745840000|2022-06-09 03:37:20|1614.4|1613.2|1614.5|1613.3|1614.5|1613.3|1614.4|1613.2|0
1654745860000|2022-06-09 03:37:40|||||||||1
1654745910000|2022-06-09 03:38:30|1614.4|1613.2|1614.5|1613.3|1614.5|1613.3|1614.4|1613.2|0
1654745930000|2022-06-09 03:38:50|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|1
1654745940000|2022-06-09 03:39:00|1614.5|1613.3|1614.5|1613.3|1614.5|1613.3|1614.5|1613.3|0
1654745950000|2022-06-09 03:39:10|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|0
1654745960000|2022-06-09 03:39:20|1614.4|1613.2|1614.4|1613.2|1614.4|1613.2|1614.3|1613.1|6
1654745970000|2022-06-09 03:39:30|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|0
1654746000000|2022-06-09 03:40:00|1614.4|1613.2|1614.6|1613.4|1614.6|1613.4|1614.4|1613.2|0
1654746020000|2022-06-09 03:40:20|1614.5|1613.3|1614.7|1613.5|1614.7|1613.5|1614.5|1613.3|2
1654746040000|2022-06-09 03:40:40|1614.6|1613.4|1614.6|1613.4|1614.6|1613.4|1614.6|1613.4|2
1654746050000|2022-06-09 03:40:50|1614.7|1613.5|1614.7|1613.5|1614.7|1613.5|1614.7|1613.5|0
1654746070000|2022-06-09 03:41:10|||||||||1
1654746080000|2022-06-09 03:41:20|1614.6|1613.4|1614.6|1613.4|1614.6|1613.4|1614.6|1613.4|0
1654746090000|2022-06-09 03:41:30|1614.7|1613.5|1614.7|1613.5|1614.7|1613.5|1614.7|1613.5|0
1654746120000|2022-06-09 03:42:00|1614.8|1613.6|1615|1613.8|1615|1613.8|1614.8|1613.6|11
1654746160000|2022-06-09 03:42:40|||||||||1
1654746190000|2022-06-09 03:43:10|1615.1|1613.9|1615.4|1614.2|1615.6|1614.4|1615.1|1613.9|4
1654746200000|2022-06-09 03:43:20|1615.3|1614.1|1615.3|1614.1|1615.3|1614.1|1615.3|1614.1|1
1654746210000|2022-06-09 03:43:30|1615.4|1614.2|1615.3|1614.1|1615.4|1614.2|1615.3|1614.1|1
1654746240000|2022-06-09 03:44:00|1615.4|1614.2|1615.6|1614.4|1615.6|1614.4|1615.4|1614.2|0
1654746250000|2022-06-09 03:44:10|1615.5|1614.3|1615.5|1614.3|1615.5|1614.3|1615.5|1614.3|0
1654746270000|2022-06-09 03:44:30|1615.6|1614.4|1615.6|1614.4|1615.6|1614.4|1615.6|1614.4|0
1654746280000|2022-06-09 03:44:40|||||||||1
1654746300000|2022-06-09 03:45:00|1615.5|1614.3|1615.7|1614.5|1615.7|1614.5|1615.5|1614.3|0
1654746310000|2022-06-09 03:45:10|1615.6|1614.4|1615.6|1614.4|1615.6|1614.4|1615.6|1614.4|0
1654746370000|2022-06-09 03:46:10|1615.5|1614.3|1615.5|1614.3|1615.5|1614.3|1615.4|1614.2|0
1654746380000|2022-06-09 03:46:20|1615.6|1614.4|1615.6|1614.4|1615.6|1614.4|1615.6|1614.4|0
1654746470000|2022-06-09 03:47:50|1615.5|1614.3|1615.6|1614.4|1615.6|1614.4|1615.5|1614.3|0
1654746490000|2022-06-09 03:48:10|1615.7|1614.5|1615.7|1614.5|1615.7|1614.5|1615.7|1614.5|0
1654746500000|2022-06-09 03:48:20|1615.6|1614.4|1615.7|1614.5|1615.7|1614.5|1615.5|1614.3|0
1654746530000|2022-06-09 03:48:50|1615.3|1614.1|1615.4|1614.2|1615.4|1614.2|1615.3|1614.1|0
1654746550000|2022-06-09 03:49:10|1615.5|1614.3|1615.5|1614.3|1615.5|1614.3|1615.5|1614.3|3
1654746580000|2022-06-09 03:49:40|1615.6|1614.4|1615.6|1614.4|1615.6|1614.4|1615.6|1614.4|0
1654746600000|2022-06-09 03:50:00|1615.4|1614.2|1615.6|1614.4|1615.6|1614.4|1615.4|1614.2|0
1654746620000|2022-06-09 03:50:20|1615.5|1614.3|1615.6|1614.4|1615.6|1614.4|1615.5|1614.3|0
1654746640000|2022-06-09 03:50:40|1615.7|1614.5|1615.7|1614.5|1615.7|1614.5|1615.7|1614.5|0
1654746650000|2022-06-09 03:50:50|1615.6|1614.4|1615.6|1614.4|1615.6|1614.4|1615.6|1614.4|0
1654746660000|2022-06-09 03:51:00|1615.7|1614.5|1615.6|1614.4|1615.7|1614.5|1615.6|1614.4|0
1654746850000|2022-06-09 03:54:10|1615.5|1614.3|1615.5|1614.3|1615.6|1614.4|1615.5|1614.3|2
1654746860000|2022-06-09 03:54:20|1615.6|1614.4|1615.6|1614.4|1615.6|1614.4|1615.6|1614.4|0
1654746880000|2022-06-09 03:54:40|1615.3|1614.1|1615.3|1614.1|1615.3|1614.1|1615.1|1613.9|4
1654746890000|2022-06-09 03:54:50|1615.1|1613.9|1615.2|1614|1615.2|1614|1615.1|1613.9|1
1654746920000|2022-06-09 03:55:20|1615.1|1613.9|1614.8|1613.6|1615.1|1613.9|1614.8|1613.6|3
1654746930000|2022-06-09 03:55:30|1614.9|1613.7|1614.9|1613.7|1614.9|1613.7|1614.9|1613.7|0
1654746940000|2022-06-09 03:55:40|1615|1613.8|1615.3|1614.1|1615.3|1614.1|1615|1613.8|1
1654746950000|2022-06-09 03:55:50|1615.4|1614.2|1615.5|1614.3|1615.5|1614.3|1615.4|1614.2|0
1654746960000|2022-06-09 03:56:00|1615.3|1614.1|1615.1|1613.9|1615.3|1614.1|1615.1|1613.9|0
1654746970000|2022-06-09 03:56:10|1615|1613.8|1615|1613.8|1615|1613.8|1615|1613.8|0
1654747020000|2022-06-09 03:57:00|1615.1|1613.9|1615.1|1613.9|1615.1|1613.9|1615.1|1613.9|0
1654747030000|2022-06-09 03:57:10|1615.2|1614|1615.2|1614|1615.2|1614|1615.2|1614|0
1654747040000|2022-06-09 03:57:20|1615.3|1614.1|1615.2|1614|1615.3|1614.1|1615.2|1614|1
1654747050000|2022-06-09 03:57:30|1615.3|1614.1|1615.3|1614.1|1615.3|1614.1|1615.3|1614.1|0
1654747060000|2022-06-09 03:57:40|1615.2|1614|1615.2|1614|1615.2|1614|1615.2|1614|0
1654747100000|2022-06-09 03:58:20|1615.3|1614.1|1615.2|1614|1615.3|1614.1|1615.2|1614|0
1654747130000|2022-06-09 03:58:50|1615.3|1614.1|1615.3|1614.1|1615.3|1614.1|1615.3|1614.1|0
1654747140000|2022-06-09 03:59:00|1615.2|1614|1615.3|1614.1|1615.3|1614.1|1615.2|1614|0
1654747200000|2022-06-09 04:00:00|1615.4|1614.2|1615.4|1614.2|1615.4|1614.2|1615.4|1614.2|1
1654747210000|2022-06-09 04:00:10|1615.3|1614.1|1615.3|1614.1|1615.3|1614.1|1615.3|1614.1|1
1654747220000|2022-06-09 04:00:20|1615.5|1614.3|1615.5|1614.3|1615.5|1614.3|1615.5|1614.3|0
1654747230000|2022-06-09 04:00:30|1615.4|1614.2|1615.4|1614.2|1615.4|1614.2|1615.4|1614.2|0
1654747240000|2022-06-09 04:00:40|1615.5|1614.3|1615.5|1614.3|1615.5|1614.3|1615.5|1614.3|0
1654747250000|2022-06-09 04:00:50|1615.4|1614.2|1615.4|1614.2|1615.4|1614.2|1615.3|1614.1|0
1654747260000|2022-06-09 04:01:00|1615.6|1614.4|1615.6|1614.4|1615.6|1614.4|1615.6|1614.4|0
1654747270000|2022-06-09 04:01:10|1615.8|1614.6|1615.8|1614.6|1615.8|1614.6|1615.8|1614.6|1
1654747290000|2022-06-09 04:01:30|1615.9|1614.7|1616.1|1614.9|1616.1|1614.9|1615.9|1614.7|13
1654747300000|2022-06-09 04:01:40|1615.8|1614.6|1615.8|1614.6|1615.8|1614.6|1615.8|1614.6|1
1654747320000|2022-06-09 04:02:00|1616.1|1614.9|1615.9|1614.7|1616.1|1614.9|1615.9|1614.7|0
1654747330000|2022-06-09 04:02:10|1615.8|1614.6|1615.8|1614.6|1615.8|1614.6|1615.8|1614.6|0
1654747360000|2022-06-09 04:02:40|||||||||3
1654747380000|2022-06-09 04:03:00|1615.9|1614.7|1616.1|1614.9|1616.1|1614.9|1615.9|1614.7|2
1654747390000|2022-06-09 04:03:10|||||||||3
1654747400000|2022-06-09 04:03:20|1616|1614.8|1616|1614.8|1616|1614.8|1616|1614.8|1
1654747410000|2022-06-09 04:03:30|1616.1|1614.9|1615.8|1614.6|1616.1|1614.9|1615.8|1614.6|3
1654747440000|2022-06-09 04:04:00|||||||||1
1654747490000|2022-06-09 04:04:50|||||||||1
1654747500000|2022-06-09 04:05:00|||||||||2
1654747510000|2022-06-09 04:05:10|1615.9|1614.7|1615.9|1614.7|1615.9|1614.7|1615.9|1614.7|1
1654747570000|2022-06-09 04:06:10|1616|1614.8|1616.1|1614.9|1616.1|1614.9|1616|1614.8|0
1654747580000|2022-06-09 04:06:20|1615.8|1614.6|1615.8|1614.6|1615.8|1614.6|1615.8|1614.6|1
1654747590000|2022-06-09 04:06:30|1616.1|1614.9|1616.1|1614.9|1616.1|1614.9|1616.1|1614.9|2
1654747600000|2022-06-09 04:06:40|1615.9|1614.7|1615.8|1614.6|1615.9|1614.7|1615.8|1614.6|0
1654747620000|2022-06-09 04:07:00|1615.6|1614.4|1615.6|1614.4|1615.6|1614.4|1615.6|1614.4|0
1654747770000|2022-06-09 04:09:30|||||||||1
1654747820000|2022-06-09 04:10:20|1615.8|1614.6|1615.8|1614.6|1615.8|1614.6|1615.8|1614.6|0
1654747830000|2022-06-09 04:10:30|1615.6|1614.4|1615.6|1614.4|1615.6|1614.4|1615.6|1614.4|0
1654747840000|2022-06-09 04:10:40|1615.8|1614.6|1615.7|1614.5|1615.8|1614.6|1615.7|1614.5|0
1654747920000|2022-06-09 04:12:00|1615.8|1614.6|1615.7|1614.5|1615.8|1614.6|1615.7|1614.5|1
1654747940000|2022-06-09 04:12:20|1615.6|1614.4|1615.8|1614.6|1615.8|1614.6|1615.6|1614.4|0
1654747980000|2022-06-09 04:13:00|1616.1|1614.9|1615.8|1614.6|1616.1|1614.9|1615.8|1614.6|1
1654748000000|2022-06-09 04:13:20|1616.1|1614.9|1616.1|1614.9|1616.1|1614.9|1616.1|1614.9|0
1654748010000|2022-06-09 04:13:30|1616|1614.8|1616|1614.8|1616|1614.8|1616|1614.8|0
1654748050000|2022-06-09 04:14:10|1615.9|1614.7|1615.8|1614.6|1615.9|1614.7|1615.8|1614.6|0
1654748060000|2022-06-09 04:14:20|1615.9|1614.7|1615.8|1614.6|1615.9|1614.7|1615.8|1614.6|1
1654748070000|2022-06-09 04:14:30|1616|1614.8|1616.1|1614.9|1616.2|1615|1616|1614.8|1
1654748080000|2022-06-09 04:14:40|1616.2|1615|1616.2|1615|1616.2|1615|1616.2|1615|0
1654748090000|2022-06-09 04:14:50|1616.1|1614.9|1616.2|1615|1616.2|1615|1616.1|1614.9|2
1654748100000|2022-06-09 04:15:00|1616.1|1614.9|1616.1|1614.9|1616.1|1614.9|1616.1|1614.9|0
1654748140000|2022-06-09 04:15:40|1616|1614.8|1616|1614.8|1616|1614.8|1615.8|1614.6|0
1654748170000|2022-06-09 04:16:10|1616.2|1615|1616.2|1615|1616.2|1615|1616.2|1615|1
1654748180000|2022-06-09 04:16:20|1616.3|1615.1|1616.7|1615.5|1616.7|1615.5|1616.3|1615.1|7
1654748190000|2022-06-09 04:16:30|1616.6|1615.4|1616.6|1615.4|1616.6|1615.4|1616.6|1615.4|1
1654748200000|2022-06-09 04:16:40|1616.7|1615.5|1616.6|1615.4|1616.7|1615.5|1616.5|1615.3|1
1654748210000|2022-06-09 04:16:50|1616.5|1615.3|1616.6|1615.4|1616.6|1615.4|1616.5|1615.3|0
1654748230000|2022-06-09 04:17:10|1616.7|1615.5|1616.8|1615.6|1616.8|1615.6|1616.7|1615.5|1
1654748340000|2022-06-09 04:19:00|1616.6|1615.4|1616.6|1615.4|1616.6|1615.4|1616.5|1615.3|0
1654748440000|2022-06-09 04:20:40|1616.5|1615.3|1616.5|1615.3|1616.5|1615.3|1616.5|1615.3|0
1654748450000|2022-06-09 04:20:50|1616.4|1615.2|1616.5|1615.3|1616.5|1615.3|1616.4|1615.2|0
1654748470000|2022-06-09 04:21:10|1616.6|1615.4|1616.5|1615.3|1616.6|1615.4|1616.5|1615.3|0
1654748490000|2022-06-09 04:21:30|1616.4|1615.2|1616.5|1615.3|1616.5|1615.3|1616.3|1615.1|1
1654748500000|2022-06-09 04:21:40|1616.3|1615.1|1616.3|1615.1|1616.3|1615.1|1616.3|1615.1|0
1654748520000|2022-06-09 04:22:00|||||||||1
1654748630000|2022-06-09 04:23:50|1616.5|1615.3|1616.5|1615.3|1616.5|1615.3|1616.5|1615.3|0
1654748670000|2022-06-09 04:24:30|1616.4|1615.2|1616.4|1615.2|1616.4|1615.2|1616.4|1615.2|0
1654748680000|2022-06-09 04:24:40|1616.5|1615.3|1616.5|1615.3|1616.5|1615.3|1616.5|1615.3|0
1654748700000|2022-06-09 04:25:00|1616.6|1615.4|1616.7|1615.5|1616.7|1615.5|1616.6|1615.4|1
1654748710000|2022-06-09 04:25:10|1616.6|1615.4|1616.5|1615.3|1616.6|1615.4|1616.5|1615.3|0
1654748730000|2022-06-09 04:25:30|1616.3|1615.1|1616.3|1615.1|1616.3|1615.1|1616.3|1615.1|0
1654748760000|2022-06-09 04:26:00|||||||||1
1654748770000|2022-06-09 04:26:10|1616.5|1615.3|1616.5|1615.3|1616.5|1615.3|1616.5|1615.3|0
1654748780000|2022-06-09 04:26:20|1616.3|1615.1|1616.3|1615.1|1616.3|1615.1|1616.3|1615.1|0
1654748800000|2022-06-09 04:26:40|||||||||1
1654748850000|2022-06-09 04:27:30|1616.5|1615.3|1616.5|1615.3|1616.5|1615.3|1616.5|1615.3|0
1654748860000|2022-06-09 04:27:40|1616.3|1615.1|1616.3|1615.1|1616.3|1615.1|1616.3|1615.1|0
1654748880000|2022-06-09 04:28:00|1616.2|1615|1616.2|1615|1616.2|1615|1616.2|1615|0
1654748890000|2022-06-09 04:28:10|1616.3|1615.1|1616.4|1615.2|1616.4|1615.2|1616.3|1615.1|0
1654748910000|2022-06-09 04:28:30|1616.3|1615.1|1616.3|1615.1|1616.3|1615.1|1616.3|1615.1|0
1654748930000|2022-06-09 04:28:50|1616.6|1615.4|1616.6|1615.4|1616.6|1615.4|1616.6|1615.4|4
1654748940000|2022-06-09 04:29:00|1616.5|1615.3|1616.3|1615.1|1616.5|1615.3|1616.3|1615.1|5
1654748950000|2022-06-09 04:29:10|1616|1614.8|1616|1614.8|1616.1|1614.9|1616|1614.8|3
1654748960000|2022-06-09 04:29:20|1615.8|1614.6|1615.9|1614.7|1616.2|1615|1615.8|1614.6|2
1654748970000|2022-06-09 04:29:30|1615.8|1614.6|1615.8|1614.6|1615.8|1614.6|1615.8|1614.6|0
1654748980000|2022-06-09 04:29:40|1616.1|1614.9|1615.8|1614.6|1616.1|1614.9|1615.8|1614.6|2
1654748990000|2022-06-09 04:29:50|1616|1614.8|1616.1|1614.9|1616.1|1614.9|1616|1614.8|1
1654749000000|2022-06-09 04:30:00|1616.3|1615.1|1616.3|1615.1|1616.3|1615.1|1616.3|1615.1|0
1654749010000|2022-06-09 04:30:10|1616.5|1615.3|1616.5|1615.3|1616.5|1615.3|1616.5|1615.3|0
1654749040000|2022-06-09 04:30:40|1616.6|1615.4|1616.6|1615.4|1616.6|1615.4|1616.6|1615.4|0
1654749050000|2022-06-09 04:30:50|1616.5|1615.3|1616.8|1615.6|1616.9|1615.7|1616.5|1615.3|3
1654749060000|2022-06-09 04:31:00|1616.9|1615.7|1616.9|1615.7|1616.9|1615.7|1616.9|1615.7|0
1654749070000|2022-06-09 04:31:10|1616.8|1615.6|1617|1615.8|1617|1615.8|1616.8|1615.6|3
1654749080000|2022-06-09 04:31:20|||||||||2
1654749090000|2022-06-09 04:31:30|1617.1|1615.9|1617.1|1615.9|1617.1|1615.9|1617.1|1615.9|6
1654749100000|2022-06-09 04:31:40|1617.2|1616|1617.1|1615.9|1617.3|1616.1|1617.1|1615.9|1
1654749110000|2022-06-09 04:31:50|1617.3|1616.1|1617.3|1616.1|1617.3|1616.1|1617.3|1616.1|7
1654749120000|2022-06-09 04:32:00|||||||||1
1654749130000|2022-06-09 04:32:10|||||||||4
1654749160000|2022-06-09 04:32:40|1617.2|1616|1617.2|1616|1617.2|1616|1617.2|1616|0
1654749170000|2022-06-09 04:32:50|1617.3|1616.1|1617.6|1616.4|1617.6|1616.4|1617.3|1616.1|2
1654749180000|2022-06-09 04:33:00|1617.8|1616.6|1617.8|1616.6|1617.8|1616.6|1617.8|1616.6|1
1654749200000|2022-06-09 04:33:20|1617.9|1616.7|1617.9|1616.7|1617.9|1616.7|1617.9|1616.7|3
1654749210000|2022-06-09 04:33:30|||||||||1
1654749240000|2022-06-09 04:34:00|1617.7|1616.5|1617.8|1616.6|1617.8|1616.6|1617.7|1616.5|2
1654749250000|2022-06-09 04:34:10|1617.7|1616.5|1617.8|1616.6|1617.8|1616.6|1617.7|1616.5|8
1654749260000|2022-06-09 04:34:20|1617.9|1616.7|1618|1616.8|1618|1616.8|1617.9|1616.7|4
1654749290000|2022-06-09 04:34:50|1618.1|1616.9|1618.1|1616.9|1618.1|1616.9|1618.1|1616.9|0
1654749300000|2022-06-09 04:35:00|||||||||4
1654749330000|2022-06-09 04:35:30|1618.2|1617|1618.3|1617.1|1618.3|1617.1|1618.2|1617|2
1654749350000|2022-06-09 04:35:50|1618.4|1617.2|1618.3|1617.1|1618.4|1617.2|1618.3|1617.1|3
1654749360000|2022-06-09 04:36:00|1618.1|1616.9|1618.3|1617.1|1618.3|1617.1|1618.1|1616.9|1
1654749370000|2022-06-09 04:36:10|1618.2|1617|1618.2|1617|1618.2|1617|1618.2|1617|0
1654749380000|2022-06-09 04:36:20|1618.1|1616.9|1618.1|1616.9|1618.2|1617|1618.1|1616.9|2
1654749390000|2022-06-09 04:36:30|1618|1616.8|1618|1616.8|1618|1616.8|1618|1616.8|1
1654749410000|2022-06-09 04:36:50|||||||||1
1654749460000|2022-06-09 04:37:40|1617.9|1616.7|1617.8|1616.6|1617.9|1616.7|1617.8|1616.6|0
1654749480000|2022-06-09 04:38:00|1618|1616.8|1618|1616.8|1618|1616.8|1618|1616.8|0
1654749500000|2022-06-09 04:38:20|1617.9|1616.7|1618.2|1617|1618.2|1617|1617.9|1616.7|0
1654749540000|2022-06-09 04:39:00|1618.1|1616.9|1618|1616.8|1618.1|1616.9|1618|1616.8|0
1654749560000|2022-06-09 04:39:20|1618.2|1617|1618.1|1616.9|1618.2|1617|1618.1|1616.9|0
1654749570000|2022-06-09 04:39:30|1618.2|1617|1618.2|1617|1618.2|1617|1618.2|1617|0
1654749580000|2022-06-09 04:39:40|1618.1|1616.9|1618.2|1617|1618.2|1617|1618.1|1616.9|0
1654749590000|2022-06-09 04:39:50|1618|1616.8|1617.7|1616.5|1618|1616.8|1617.7|1616.5|1
1654749600000|2022-06-09 04:40:00|||||||||2
1654749610000|2022-06-09 04:40:10|1617.8|1616.6|1617.9|1616.7|1617.9|1616.7|1617.8|1616.6|0
1654749620000|2022-06-09 04:40:20|1618|1616.8|1618.1|1616.9|1618.1|1616.9|1618|1616.8|0
1654749630000|2022-06-09 04:40:30|1618.2|1617|1618.2|1617|1618.2|1617|1618.2|1617|1
1654749640000|2022-06-09 04:40:40|1618.3|1617.1|1618.3|1617.1|1618.3|1617.1|1618.3|1617.1|1
1654749650000|2022-06-09 04:40:50|1618.2|1617|1618.2|1617|1618.2|1617|1618.2|1617|3
1654749660000|2022-06-09 04:41:00|1618|1616.8|1617.8|1616.6|1618|1616.8|1617.8|1616.6|2
1654749690000|2022-06-09 04:41:30|1617.7|1616.5|1617.7|1616.5|1617.7|1616.5|1617.7|1616.5|0
1654749710000|2022-06-09 04:41:50|1617.8|1616.6|1617.8|1616.6|1617.8|1616.6|1617.8|1616.6|0
1654749810000|2022-06-09 04:43:30|1617.7|1616.5|1617.6|1616.4|1617.7|1616.5|1617.6|1616.4|0
1654749840000|2022-06-09 04:44:00|1617.7|1616.5|1617.7|1616.5|1617.7|1616.5|1617.7|1616.5|0
1654749850000|2022-06-09 04:44:10|1617.8|1616.6|1618|1616.8|1618|1616.8|1617.8|1616.6|0
1654749870000|2022-06-09 04:44:30|1617.7|1616.5|1617.7|1616.5|1617.7|1616.5|1617.7|1616.5|0
1654749880000|2022-06-09 04:44:40|1617.8|1616.6|1618|1616.8|1618.2|1617|1617.8|1616.6|15
1654749900000|2022-06-09 04:45:00|1618.1|1616.9|1618.3|1617.1|1618.3|1617.1|1618.1|1616.9|1
1654749910000|2022-06-09 04:45:10|1618.4|1617.2|1618.3|1617.1|1618.4|1617.2|1618.3|1617.1|0
1654749930000|2022-06-09 04:45:30|1618.4|1617.2|1618.4|1617.2|1618.4|1617.2|1618.4|1617.2|1
1654749940000|2022-06-09 04:45:40|1618.5|1617.3|1618.5|1617.3|1618.5|1617.3|1618.5|1617.3|0
1654749950000|2022-06-09 04:45:50|1618.2|1617|1618.4|1617.2|1618.4|1617.2|1618.2|1617|2
1654749960000|2022-06-09 04:46:00|1618.5|1617.3|1618.7|1617.5|1618.7|1617.5|1618.5|1617.3|0
1654749970000|2022-06-09 04:46:10|1618.5|1617.3|1618.4|1617.2|1618.5|1617.3|1618.4|1617.2|1
1654749980000|2022-06-09 04:46:20|1618.3|1617.1|1618.5|1617.3|1618.5|1617.3|1618.3|1617.1|0
1654750030000|2022-06-09 04:47:10|1618.7|1617.5|1618.7|1617.5|1618.7|1617.5|1618.7|1617.5|2
1654750070000|2022-06-09 04:47:50|1618.6|1617.4|1618.5|1617.3|1618.6|1617.4|1618.5|1617.3|0
1654750090000|2022-06-09 04:48:10|1618.7|1617.5|1618.7|1617.5|1618.7|1617.5|1618.7|1617.5|1
1654750100000|2022-06-09 04:48:20|1618.6|1617.4|1618.6|1617.4|1618.6|1617.4|1618.6|1617.4|1
1654750120000|2022-06-09 04:48:40|||||||||1
1654750140000|2022-06-09 04:49:00|1618.5|1617.3|1618.5|1617.3|1618.6|1617.4|1618.5|1617.3|3
1654750150000|2022-06-09 04:49:10|1618.6|1617.4|1618.6|1617.4|1618.6|1617.4|1618.6|1617.4|0
1654750170000|2022-06-09 04:49:30|1618.5|1617.3|1618.4|1617.2|1618.5|1617.3|1618.4|1617.2|1
1654750180000|2022-06-09 04:49:40|1618.5|1617.3|1618.5|1617.3|1618.5|1617.3|1618.5|1617.3|1
1654750200000|2022-06-09 04:50:00|1618.6|1617.4|1618.6|1617.4|1618.6|1617.4|1618.6|1617.4|0
1654750220000|2022-06-09 04:50:20|1618.5|1617.3|1618.5|1617.3|1618.5|1617.3|1618.5|1617.3|0
1654750260000|2022-06-09 04:51:00|1618.6|1617.4|1618.5|1617.3|1618.6|1617.4|1618.5|1617.3|0
1654750270000|2022-06-09 04:51:10|1618.6|1617.4|1618.6|1617.4|1618.6|1617.4|1618.6|1617.4|0
1654750280000|2022-06-09 04:51:20|1618.5|1617.3|1618.5|1617.3|1618.5|1617.3|1618.5|1617.3|0
1654750330000|2022-06-09 04:52:10|1618.7|1617.5|1618.7|1617.5|1618.7|1617.5|1618.7|1617.5|1
1654750340000|2022-06-09 04:52:20|1618.5|1617.3|1618.8|1617.6|1618.8|1617.6|1618.5|1617.3|1
1654750350000|2022-06-09 04:52:30|1618.6|1617.4|1618.6|1617.4|1618.6|1617.4|1618.6|1617.4|0
1654750380000|2022-06-09 04:53:00|1618.5|1617.3|1618.5|1617.3|1618.5|1617.3|1618.5|1617.3|0
1654750390000|2022-06-09 04:53:10|1618.6|1617.4|1618.5|1617.3|1618.6|1617.4|1618.5|1617.3|0
1654750420000|2022-06-09 04:53:40|1618.6|1617.4|1618.5|1617.3|1618.6|1617.4|1618.5|1617.3|0
1654750550000|2022-06-09 04:55:50|1618.4|1617.2|1618.2|1617|1618.4|1617.2|1618.2|1617|3
1654750620000|2022-06-09 04:57:00|1618.3|1617.1|1618.3|1617.1|1618.3|1617.1|1618.3|1617.1|2
1654750700000|2022-06-09 04:58:20|1618.2|1617|1618.2|1617|1618.3|1617.1|1618.2|1617|0
1654750720000|2022-06-09 04:58:40|1618.3|1617.1|1618.3|1617.1|1618.3|1617.1|1618.3|1617.1|0
1654750730000|2022-06-09 04:58:50|1618.2|1617|1618.2|1617|1618.2|1617|1618.2|1617|0
1654750740000|2022-06-09 04:59:00|1618.3|1617.1|1618.3|1617.1|1618.3|1617.1|1618.3|1617.1|1
1654750760000|2022-06-09 04:59:20|1618.4|1617.2|1618.4|1617.2|1618.4|1617.2|1618.4|1617.2|2
1654750770000|2022-06-09 04:59:30|1618.5|1617.3|1618.5|1617.3|1618.5|1617.3|1618.5|1617.3|0
1654750790000|2022-06-09 04:59:50|1618.4|1617.2|1618.4|1617.2|1618.4|1617.2|1618.2|1617|6
1654750800000|2022-06-09 05:00:00|1618.3|1617.1|1618.1|1616.9|1618.3|1617.1|1618.1|1616.9|4
1654750810000|2022-06-09 05:00:10|1618|1616.8|1618|1616.8|1618|1616.8|1618|1616.8|0
1654750820000|2022-06-09 05:00:20|1617.9|1616.7|1617.9|1616.7|1617.9|1616.7|1617.9|1616.7|1
1654750840000|2022-06-09 05:00:40|1618|1616.8|1618.4|1617.2|1618.4|1617.2|1618|1616.8|4
1654750850000|2022-06-09 05:00:50|1618.3|1617.1|1618.2|1617|1618.4|1617.2|1618.1|1616.9|0
1654750860000|2022-06-09 05:01:00|1618.1|1616.9|1618.1|1616.9|1618.1|1616.9|1618.1|1616.9|0
1654750880000|2022-06-09 05:01:20|1617.9|1616.7|1618|1616.8|1618|1616.8|1617.9|1616.7|1
1654750890000|2022-06-09 05:01:30|1618.1|1616.9|1618.1|1616.9|1618.1|1616.9|1618.1|1616.9|0
1654750900000|2022-06-09 05:01:40|1618.2|1617|1618.2|1617|1618.2|1617|1618.2|1617|1
1654750920000|2022-06-09 05:02:00|1618.1|1616.9|1618.1|1616.9|1618.1|1616.9|1618.1|1616.9|0
1654750930000|2022-06-09 05:02:10|1618|1616.8|1618.2|1617|1618.3|1617.1|1618|1616.8|1
1654750940000|2022-06-09 05:02:20|1618.1|1616.9|1618.1|1616.9|1618.1|1616.9|1618.1|1616.9|0
1654750950000|2022-06-09 05:02:30|1617.9|1616.7|1617.9|1616.7|1617.9|1616.7|1617.9|1616.7|0
1654750980000|2022-06-09 05:03:00|1618|1616.8|1618|1616.8|1618|1616.8|1618|1616.8|1
1654750990000|2022-06-09 05:03:10|1617.9|1616.7|1617.9|1616.7|1618|1616.8|1617.9|1616.7|0
1654751000000|2022-06-09 05:03:20|1618.2|1617|1618.2|1617|1618.2|1617|1618.2|1617|0
1654751010000|2022-06-09 05:03:30|1618.1|1616.9|1617.9|1616.7|1618.1|1616.9|1617.9|1616.7|0
1654751020000|2022-06-09 05:03:40|1618.1|1616.9|1618.1|1616.9|1618.1|1616.9|1618.1|1616.9|0
1654751030000|2022-06-09 05:03:50|1618.3|1617.1|1618.3|1617.1|1618.3|1617.1|1618.3|1617.1|0
1654751040000|2022-06-09 05:04:00|1618.4|1617.2|1618.2|1617|1618.4|1617.2|1618.1|1616.9|1
1654751050000|2022-06-09 05:04:10|1618|1616.8|1617.8|1616.6|1618.1|1616.9|1617.8|1616.6|3
1654751080000|2022-06-09 05:04:40|1618|1616.8|1617.9|1616.7|1618|1616.8|1617.9|1616.7|1
1654751100000|2022-06-09 05:05:00|1618|1616.8|1618|1616.8|1618|1616.8|1618|1616.8|3
1654751140000|2022-06-09 05:05:40|||||||||1
1654751150000|2022-06-09 05:05:50|1618.4|1617.2|1618.1|1616.9|1618.4|1617.2|1618.1|1616.9|0
1654751160000|2022-06-09 05:06:00|||||||||2
1654751170000|2022-06-09 05:06:10|1618.2|1617|1618.2|1617|1618.2|1617|1618.2|1617|1
1654751180000|2022-06-09 05:06:20|||||||||1
1654751190000|2022-06-09 05:06:30|1618.3|1617.1|1618.4|1617.2|1618.4|1617.2|1618.3|1617.1|0
1654751200000|2022-06-09 05:06:40|1618.5|1617.3|1618.8|1617.6|1618.8|1617.6|1618.5|1617.3|3
1654751210000|2022-06-09 05:06:50|||||||||2
1654751220000|2022-06-09 05:07:00|1618.7|1617.5|1618.7|1617.5|1618.9|1617.7|1618.7|1617.5|4
1654751230000|2022-06-09 05:07:10|1618.5|1617.3|1618.5|1617.3|1618.5|1617.3|1618.5|1617.3|0
1654751250000|2022-06-09 05:07:30|1618.6|1617.4|1618.6|1617.4|1618.6|1617.4|1618.6|1617.4|0
1654751280000|2022-06-09 05:08:00|1618.5|1617.3|1618.5|1617.3|1618.5|1617.3|1618.5|1617.3|1
1654751300000|2022-06-09 05:08:20|1618.4|1617.2|1618.4|1617.2|1618.4|1617.2|1618.4|1617.2|0
1654751310000|2022-06-09 05:08:30|1618.2|1617|1618.2|1617|1618.2|1617|1618.2|1617|0
1654751320000|2022-06-09 05:08:40|1618.5|1617.3|1618.5|1617.3|1618.5|1617.3|1618.5|1617.3|0
1654751340000|2022-06-09 05:09:00|1618.6|1617.4|1618.5|1617.3|1618.6|1617.4|1618.5|1617.3|0
1654751390000|2022-06-09 05:09:50|1618.4|1617.2|1618.4|1617.2|1618.4|1617.2|1618.4|1617.2|1
1654751400000|2022-06-09 05:10:00|1618.3|1617.1|1618.4|1617.2|1618.4|1617.2|1618.3|1617.1|3
1654751410000|2022-06-09 05:10:10|1618.5|1617.3|1618.9|1617.7|1618.9|1617.7|1618.5|1617.3|6
1654751440000|2022-06-09 05:10:40|1618.8|1617.6|1618.8|1617.6|1618.8|1617.6|1618.8|1617.6|0
1654751500000|2022-06-09 05:11:40|1618.9|1617.7|1618.9|1617.7|1618.9|1617.7|1618.9|1617.7|1
1654751510000|2022-06-09 05:11:50|1618.8|1617.6|1618.8|1617.6|1618.8|1617.6|1618.8|1617.6|1
1654751520000|2022-06-09 05:12:00|1618.6|1617.4|1618.6|1617.4|1618.6|1617.4|1618.6|1617.4|42
1654751530000|2022-06-09 05:12:10|1618.3|1617.1|1618.4|1617.2|1618.4|1617.2|1618.3|1617.1|13
1654751540000|2022-06-09 05:12:20|||||||||1
1654751570000|2022-06-09 05:12:50|1618.7|1617.5|1618.8|1617.6|1618.8|1617.6|1618.6|1617.4|5
1654751580000|2022-06-09 05:13:00|1618.6|1617.4|1618.5|1617.3|1618.6|1617.4|1618.5|1617.3|0
1654751600000|2022-06-09 05:13:20|1618.6|1617.4|1618.6|1617.4|1618.6|1617.4|1618.6|1617.4|0
1654751610000|2022-06-09 05:13:30|1618.7|1617.5|1618.7|1617.5|1618.7|1617.5|1618.7|1617.5|2
1654751620000|2022-06-09 05:13:40|1618.6|1617.4|1618.7|1617.5|1618.7|1617.5|1618.6|1617.4|2
1654751640000|2022-06-09 05:14:00|1618.6|1617.4|1618.5|1617.3|1618.6|1617.4|1618.5|1617.3|1
1654751680000|2022-06-09 05:14:40|1618.6|1617.4|1618.6|1617.4|1618.6|1617.4|1618.6|1617.4|2
1654751690000|2022-06-09 05:14:50|1618.5|1617.3|1618.5|1617.3|1618.6|1617.4|1618.5|1617.3|0
1654751700000|2022-06-09 05:15:00|||||||||2
1654751710000|2022-06-09 05:15:10|1618.4|1617.2|1618.5|1617.3|1618.5|1617.3|1618.4|1617.2|0
1654751770000|2022-06-09 05:16:10|||||||||1
1654751800000|2022-06-09 05:16:40|||||||||1
1654751840000|2022-06-09 05:17:20|||||||||2
1654751850000|2022-06-09 05:17:30|||||||||1
1654751880000|2022-06-09 05:18:00|1618.2|1617|1618.2|1617|1618.2|1617|1618.2|1617|1
1654751890000|2022-06-09 05:18:10|1618|1616.8|1617.7|1616.5|1618|1616.8|1617.7|1616.5|16
1654751900000|2022-06-09 05:18:20|1618|1616.8|1617.7|1616.5|1618|1616.8|1617.7|1616.5|0
1654751920000|2022-06-09 05:18:40|1617.8|1616.6|1617.8|1616.6|1617.8|1616.6|1617.8|1616.6|0
1654751930000|2022-06-09 05:18:50|1617.7|1616.5|1617.7|1616.5|1617.7|1616.5|1617.7|1616.5|0
1654751940000|2022-06-09 05:19:00|1617.9|1616.7|1617.7|1616.5|1617.9|1616.7|1617.7|1616.5|2
1654751950000|2022-06-09 05:19:10|||||||||1
1654751960000|2022-06-09 05:19:20|||||||||3
1654752000000|2022-06-09 05:20:00|||||||||1
1654752050000|2022-06-09 05:20:50|1617.6|1616.4|1617.6|1616.4|1617.6|1616.4|1617.6|1616.4|1
1654752060000|2022-06-09 05:21:00|1617.7|1616.5|1617.7|1616.5|1617.8|1616.6|1617.6|1616.4|1
1654752070000|2022-06-09 05:21:10|1617.8|1616.6|1617.7|1616.5|1617.8|1616.6|1617.7|1616.5|2
1654752080000|2022-06-09 05:21:20|1617.6|1616.4|1617.6|1616.4|1617.6|1616.4|1617.6|1616.4|0
1654752090000|2022-06-09 05:21:30|1617.9|1616.7|1617.9|1616.7|1617.9|1616.7|1617.9|1616.7|2
1654752100000|2022-06-09 05:21:40|1617.8|1616.6|1617.7|1616.5|1617.8|1616.6|1617.7|1616.5|0
1654752120000|2022-06-09 05:22:00|||||||||3
1654752140000|2022-06-09 05:22:20|||||||||1
1654752180000|2022-06-09 05:23:00|1617.6|1616.4|1617|1615.8|1617.6|1616.4|1616.9|1615.7|3
1654752190000|2022-06-09 05:23:10|1616.8|1615.6|1616.8|1615.6|1616.8|1615.6|1616.7|1615.5|3
1654752200000|2022-06-09 05:23:20|1616.9|1615.7|1617.1|1615.9|1617.1|1615.9|1616.9|1615.7|1
1654752210000|2022-06-09 05:23:30|1617.2|1616|1617.2|1616|1617.2|1616|1617.2|1616|0
1654752230000|2022-06-09 05:23:50|1617.3|1616.1|1617.3|1616.1|1617.3|1616.1|1617.3|1616.1|3
1654752240000|2022-06-09 05:24:00|1617.2|1616|1617.2|1616|1617.2|1616|1617.2|1616|1
1654752260000|2022-06-09 05:24:20|1617.3|1616.1|1617.2|1616|1617.3|1616.1|1617.2|1616|0
1654752270000|2022-06-09 05:24:30|1617.3|1616.1|1616.7|1615.5|1617.3|1616.1|1616.7|1615.5|3
1654752280000|2022-06-09 05:24:40|1616.9|1615.7|1616.9|1615.7|1616.9|1615.7|1616.9|1615.7|2
1654752310000|2022-06-09 05:25:10|1617.1|1615.9|1617.1|1615.9|1617.1|1615.9|1617.1|1615.9|0
1654752320000|2022-06-09 05:25:20|1617|1615.8|1616.9|1615.7|1617|1615.8|1616.9|1615.7|1
1654752330000|2022-06-09 05:25:30|1617.4|1616.2|1617.4|1616.2|1617.4|1616.2|1617.3|1616.1|6
1654752340000|2022-06-09 05:25:40|1617.6|1616.4|1617.6|1616.4|1617.6|1616.4|1617.5|1616.3|2
1654752360000|2022-06-09 05:26:00|1617.7|1616.5|1617.9|1616.7|1617.9|1616.7|1617.7|1616.5|1
1654752380000|2022-06-09 05:26:20|1617.7|1616.5|1617.7|1616.5|1617.7|1616.5|1617.7|1616.5|1
1654752400000|2022-06-09 05:26:40|1617.9|1616.7|1617.9|1616.7|1617.9|1616.7|1617.9|1616.7|0
1654752420000|2022-06-09 05:27:00|1618.1|1616.9|1617.9|1616.7|1618.1|1616.9|1617.9|1616.7|3
1654752430000|2022-06-09 05:27:10|1617.7|1616.5|1617.9|1616.7|1617.9|1616.7|1617.7|1616.5|2
1654752440000|2022-06-09 05:27:20|1617.8|1616.6|1617.8|1616.6|1617.8|1616.6|1617.8|1616.6|5
1654752510000|2022-06-09 05:28:30|1617.7|1616.5|1617.7|1616.5|1617.7|1616.5|1617.7|1616.5|0
1654752530000|2022-06-09 05:28:50|1617.8|1616.6|1617.8|1616.6|1617.9|1616.7|1617.7|1616.5|0
1654752540000|2022-06-09 05:29:00|1617.7|1616.5|1617.7|1616.5|1617.7|1616.5|1617.7|1616.5|0
1654752550000|2022-06-09 05:29:10|1617.5|1616.3|1617.4|1616.2|1617.5|1616.3|1617.4|1616.2|0
1654752560000|2022-06-09 05:29:20|1617.1|1615.9|1617.1|1615.9|1617.1|1615.9|1617.1|1615.9|1
1654752570000|2022-06-09 05:29:30|1617.4|1616.2|1617.5|1616.3|1617.5|1616.3|1617.4|1616.2|1
1654752580000|2022-06-09 05:29:40|1617.6|1616.4|1617.6|1616.4|1617.6|1616.4|1617.6|1616.4|0
1654752590000|2022-06-09 05:29:50|1617.7|1616.5|1617.6|1616.4|1617.7|1616.5|1617.6|1616.4|0
1654752600000|2022-06-09 05:30:00|1617.4|1616.2|1617.4|1616.2|1617.7|1616.5|1617.3|1616.1|5
1654752610000|2022-06-09 05:30:10|1617.3|1616.1|1617.1|1615.9|1617.3|1616.1|1616.9|1615.7|0
1654752620000|2022-06-09 05:30:20|1617.2|1616|1617.2|1616|1617.2|1616|1617.2|1616|1
1654752630000|2022-06-09 05:30:30|1617.1|1615.9|1617.1|1615.9|1617.1|1615.9|1616.9|1615.7|0
1654752640000|2022-06-09 05:30:40|1617.2|1616|1617.2|1616|1617.2|1616|1617.2|1616|0
1654752650000|2022-06-09 05:30:50|1617.1|1615.9|1617.4|1616.2|1617.4|1616.2|1617.1|1615.9|6
1654752660000|2022-06-09 05:31:00|1617.3|1616.1|1617.4|1616.2|1617.4|1616.2|1617.3|1616.1|2
1654752670000|2022-06-09 05:31:10|1617.5|1616.3|1617.7|1616.5|1617.7|1616.5|1617.5|1616.3|1
1654752680000|2022-06-09 05:31:20|1617.9|1616.7|1617.7|1616.5|1617.9|1616.7|1617.6|1616.4|6
1654752690000|2022-06-09 05:31:30|1617.8|1616.6|1617.9|1616.7|1617.9|1616.7|1617.8|1616.6|0
1654752700000|2022-06-09 05:31:40|1618.1|1616.9|1617.9|1616.7|1618.2|1617|1617.9|1616.7|3
1654752730000|2022-06-09 05:32:10|1617.8|1616.6|1617.8|1616.6|1617.9|1616.7|1617.8|1616.6|1
1654752740000|2022-06-09 05:32:20|1617.9|1616.7|1617.9|1616.7|1617.9|1616.7|1617.9|1616.7|0
1654752750000|2022-06-09 05:32:30|1617.7|1616.5|1617.7|1616.5|1617.8|1616.6|1617.6|1616.4|3
1654752760000|2022-06-09 05:32:40|1617.6|1616.4|1617.7|1616.5|1617.7|1616.5|1617.4|1616.2|1
1654752770000|2022-06-09 05:32:50|1617.5|1616.3|1617.4|1616.2|1617.6|1616.4|1617.4|1616.2|0
1654752780000|2022-06-09 05:33:00|1617.5|1616.3|1617.6|1616.4|1617.6|1616.4|1617.4|1616.2|0
1654752790000|2022-06-09 05:33:10|1617.7|1616.5|1617.6|1616.4|1617.9|1616.7|1617.6|1616.4|3
1654752800000|2022-06-09 05:33:20|1617.7|1616.5|1617.7|1616.5|1617.9|1616.7|1617.7|1616.5|1
1654752810000|2022-06-09 05:33:30|1618|1616.8|1617.9|1616.7|1618.1|1616.9|1617.9|1616.7|2
1654752840000|2022-06-09 05:34:00|1617.6|1616.4|1617.5|1616.3|1617.6|1616.4|1617.5|1616.3|0
1654752850000|2022-06-09 05:34:10|1617.4|1616.2|1617.3|1616.1|1617.6|1616.4|1617.3|1616.1|4
1654752890000|2022-06-09 05:34:50|1617.7|1616.5|1617.9|1616.7|1617.9|1616.7|1617.6|1616.4|0
1654752900000|2022-06-09 05:35:00|1617.8|1616.6|1618.6|1617.4|1618.6|1617.4|1617.6|1616.4|8
1654752910000|2022-06-09 05:35:10|1618.7|1617.5|1618.5|1617.3|1618.7|1617.5|1618.4|1617.2|3
1654752930000|2022-06-09 05:35:30|1618.6|1617.4|1618.7|1617.5|1618.7|1617.5|1618.6|1617.4|3
1654752940000|2022-06-09 05:35:40|1618.6|1617.4|1618.7|1617.5|1618.7|1617.5|1618.6|1617.4|6
1654752970000|2022-06-09 05:36:10|1618.6|1617.4|1618.7|1617.5|1618.7|1617.5|1618.6|1617.4|1
1654752980000|2022-06-09 05:36:20|||||||||1
1654752990000|2022-06-09 05:36:30|1618.6|1617.4|1618.4|1617.2|1618.6|1617.4|1618.4|1617.2|0
1654753000000|2022-06-09 05:36:40|1618.2|1617|1618.5|1617.3|1618.5|1617.3|1618.2|1617|5
1654753010000|2022-06-09 05:36:50|1618.3|1617.1|1618.3|1617.1|1618.3|1617.1|1618.3|1617.1|1
1654753020000|2022-06-09 05:37:00|1618.5|1617.3|1618.5|1617.3|1618.5|1617.3|1618.4|1617.2|40
1654753030000|2022-06-09 05:37:10|1618.3|1617.1|1618.2|1617|1618.3|1617.1|1618.2|1617|0
1654753040000|2022-06-09 05:37:20|1618|1616.8|1617.7|1616.5|1618.2|1617|1617.7|1616.5|0
1654753050000|2022-06-09 05:37:30|1617.5|1616.3|1617.5|1616.3|1617.5|1616.3|1617.5|1616.3|0
1654753060000|2022-06-09 05:37:40|1617.6|1616.4|1617.6|1616.4|1617.6|1616.4|1617.5|1616.3|1
1654753070000|2022-06-09 05:37:50|1617.7|1616.5|1617.5|1616.3|1617.7|1616.5|1617.5|1616.3|2
1654753080000|2022-06-09 05:38:00|1617.7|1616.5|1617.4|1616.2|1617.8|1616.6|1617.4|1616.2|1
1654753090000|2022-06-09 05:38:10|1617.5|1616.3|1617.2|1616|1617.5|1616.3|1617.2|1616|2
1654753100000|2022-06-09 05:38:20|1617.3|1616.1|1617.3|1616.1|1617.5|1616.3|1617.3|1616.1|0
1654753110000|2022-06-09 05:38:30|1617.5|1616.3|1617.5|1616.3|1617.6|1616.4|1617.5|1616.3|0
1654753120000|2022-06-09 05:38:40|1617.4|1616.2|1617|1615.8|1617.4|1616.2|1617|1615.8|1
1654753130000|2022-06-09 05:38:50|1616.9|1615.7|1616.8|1615.6|1616.9|1615.7|1616.7|1615.5|2
1654753140000|2022-06-09 05:39:00|1616.9|1615.7|1616.9|1615.7|1617.1|1615.9|1616.7|1615.5|5
1654753150000|2022-06-09 05:39:10|1616.8|1615.6|1616.5|1615.3|1616.8|1615.6|1616.5|1615.3|3
1654753160000|2022-06-09 05:39:20|1616.7|1615.5|1616.7|1615.5|1616.7|1615.5|1616.7|1615.5|0
1654753170000|2022-06-09 05:39:30|1616.8|1615.6|1616.9|1615.7|1616.9|1615.7|1616.8|1615.6|0
1654753180000|2022-06-09 05:39:40|1617|1615.8|1617.3|1616.1|1617.3|1616.1|1617|1615.8|3
1654753190000|2022-06-09 05:39:50|1617.2|1616|1617|1615.8|1617.2|1616|1617|1615.8|0
1654753200000|2022-06-09 05:40:00|1617.2|1616|1617.3|1616.1|1617.3|1616.1|1617.2|1616|0
1654753210000|2022-06-09 05:40:10|1617.2|1616|1617.4|1616.2|1617.4|1616.2|1617.1|1615.9|5
1654753220000|2022-06-09 05:40:20|1617.8|1616.6|1617.3|1616.1|1617.8|1616.6|1617.3|1616.1|2
1654753230000|2022-06-09 05:40:30|1617.2|1616|1617.3|1616.1|1617.3|1616.1|1617.2|1616|0
1654753240000|2022-06-09 05:40:40|1617.2|1616|1617.1|1615.9|1617.2|1616|1617.1|1615.9|0
1654753250000|2022-06-09 05:40:50|1617|1615.8|1616.9|1615.7|1617|1615.8|1616.9|1615.7|0
1654753260000|2022-06-09 05:41:00|1617|1615.8|1616.8|1615.6|1617.1|1615.9|1616.8|1615.6|1
1654753280000|2022-06-09 05:41:20|1616.9|1615.7|1616.8|1615.6|1616.9|1615.7|1616.8|1615.6|1
1654753300000|2022-06-09 05:41:40|1616.7|1615.5|1616.7|1615.5|1616.7|1615.5|1616.7|1615.5|0
1654753310000|2022-06-09 05:41:50|1616.6|1615.4|1616.6|1615.4|1616.6|1615.4|1616.6|1615.4|0
1654753320000|2022-06-09 05:42:00|1616.5|1615.3|1616.6|1615.4|1616.6|1615.4|1616.5|1615.3|3
1654753330000|2022-06-09 05:42:10|1616.4|1615.2|1616.3|1615.1|1616.4|1615.2|1616.2|1615|2
1654753340000|2022-06-09 05:42:20|1616.2|1615|1616.1|1614.9|1616.2|1615|1615.9|1614.7|0
1654753350000|2022-06-09 05:42:30|1616.2|1615|1616.6|1615.4|1616.6|1615.4|1616.2|1615|1
1654753370000|2022-06-09 05:42:50|1616.9|1615.7|1617.1|1615.9|1617.1|1615.9|1616.9|1615.7|7
1654753380000|2022-06-09 05:43:00|1617.2|1616|1616.9|1615.7|1617.2|1616|1616.9|1615.7|0
1654753390000|2022-06-09 05:43:10|1616.7|1615.5|1616.4|1615.2|1616.7|1615.5|1616.4|1615.2|0
1654753400000|2022-06-09 05:43:20|1616.2|1615|1616.4|1615.2|1616.5|1615.3|1616.2|1615|1
1654753420000|2022-06-09 05:43:40|1616.3|1615.1|1616.3|1615.1|1616.3|1615.1|1616.3|1615.1|0
1654753430000|2022-06-09 05:43:50|1616.2|1615|1616.4|1615.2|1616.4|1615.2|1616.2|1615|0
1654753440000|2022-06-09 05:44:00|1616.3|1615.1|1616.4|1615.2|1616.4|1615.2|1616.3|1615.1|0
1654753450000|2022-06-09 05:44:10|1616.5|1615.3|1616.8|1615.6|1616.8|1615.6|1616.5|1615.3|0
1654753460000|2022-06-09 05:44:20|1616.9|1615.7|1616.8|1615.6|1616.9|1615.7|1616.8|1615.6|0
1654753480000|2022-06-09 05:44:40|1616.9|1615.7|1616.9|1615.7|1616.9|1615.7|1616.9|1615.7|0
1654753490000|2022-06-09 05:44:50|1617|1615.8|1617.6|1616.4|1617.6|1616.4|1617|1615.8|1
1654753500000|2022-06-09 05:45:00|1617.5|1616.3|1617.7|1616.5|1617.7|1616.5|1617.5|1616.3|5
1654753510000|2022-06-09 05:45:10|1617.6|1616.4|1617.5|1616.3|1617.6|1616.4|1617.4|1616.2|3
1654753520000|2022-06-09 05:45:20|1617.6|1616.4|1617.6|1616.4|1617.7|1616.5|1617.6|1616.4|2
1654753530000|2022-06-09 05:45:30|1617.4|1616.2|1617.3|1616.1|1617.4|1616.2|1617.3|1616.1|0
1654753540000|2022-06-09 05:45:40|1617.4|1616.2|1617.3|1616.1|1617.5|1616.3|1617.3|1616.1|5
1654753550000|2022-06-09 05:45:50|1617.2|1616|1617.2|1616|1617.2|1616|1617.2|1616|0
1654753560000|2022-06-09 05:46:00|1617.1|1615.9|1617.1|1615.9|1617.1|1615.9|1617.1|1615.9|0
1654753570000|2022-06-09 05:46:10|1617|1615.8|1616.9|1615.7|1617|1615.8|1616.9|1615.7|1
1654753580000|2022-06-09 05:46:20|1616.8|1615.6|1616.7|1615.5|1616.8|1615.6|1616.7|1615.5|1
1654753610000|2022-06-09 05:46:50|1616.6|1615.4|1616.4|1615.2|1616.6|1615.4|1616.4|1615.2|0
1654753620000|2022-06-09 05:47:00|1616.5|1615.3|1616.4|1615.2|1616.5|1615.3|1616.4|1615.2|1
1654753640000|2022-06-09 05:47:20|1616.5|1615.3|1616.4|1615.2|1616.8|1615.6|1616.4|1615.2|1
1654753650000|2022-06-09 05:47:30|1616.3|1615.1|1616.3|1615.1|1616.3|1615.1|1616.3|1615.1|0
1654753660000|2022-06-09 05:47:40|1616.4|1615.2|1616.7|1615.5|1616.7|1615.5|1616.4|1615.2|0
1654753670000|2022-06-09 05:47:50|1616.6|1615.4|1616.6|1615.4|1616.6|1615.4|1616.6|1615.4|0
1654753680000|2022-06-09 05:48:00|1616.5|1615.3|1616.5|1615.3|1616.5|1615.3|1616.5|1615.3|0
1654753700000|2022-06-09 05:48:20|1616.3|1615.1|1616.3|1615.1|1616.3|1615.1|1616.3|1615.1|8
1654753710000|2022-06-09 05:48:30|1616.4|1615.2|1616.4|1615.2|1616.4|1615.2|1616.4|1615.2|0
1654753730000|2022-06-09 05:48:50|||||||||1
1654753760000|2022-06-09 05:49:20|||||||||3
1654753770000|2022-06-09 05:49:30|1616.3|1615.1|1616.3|1615.1|1616.4|1615.2|1616.3|1615.1|0
1654753780000|2022-06-09 05:49:40|1616.5|1615.3|1616.7|1615.5|1616.7|1615.5|1616.5|1615.3|1
1654753790000|2022-06-09 05:49:50|1616.5|1615.3|1616.6|1615.4|1616.6|1615.4|1616.5|1615.3|0
1654753800000|2022-06-09 05:50:00|1616.7|1615.5|1616.5|1615.3|1616.7|1615.5|1616.4|1615.2|1
1654753810000|2022-06-09 05:50:10|1616.6|1615.4|1616.5|1615.3|1617|1615.8|1616.5|1615.3|1
1654753820000|2022-06-09 05:50:20|||||||||1
1654753830000|2022-06-09 05:50:30|1616.4|1615.2|1616.3|1615.1|1616.4|1615.2|1616.3|1615.1|7
1654753850000|2022-06-09 05:50:50|1616.4|1615.2|1616.3|1615.1|1616.5|1615.3|1616.3|1615.1|4
1654753860000|2022-06-09 05:51:00|1616.4|1615.2|1616.3|1615.1|1616.4|1615.2|1616.3|1615.1|2
1654753870000|2022-06-09 05:51:10|1616.4|1615.2|1616.5|1615.3|1616.5|1615.3|1616.4|1615.2|1
1654753900000|2022-06-09 05:51:40|1616.4|1615.2|1616.4|1615.2|1616.4|1615.2|1616.4|1615.2|0
1654753910000|2022-06-09 05:51:50|1616.5|1615.3|1616.5|1615.3|1616.5|1615.3|1616.5|1615.3|1
1654753920000|2022-06-09 05:52:00|1616.4|1615.2|1616.5|1615.3|1616.5|1615.3|1616.4|1615.2|1
1654753940000|2022-06-09 05:52:20|1616.4|1615.2|1616.6|1615.4|1616.6|1615.4|1616.4|1615.2|0
1654753950000|2022-06-09 05:52:30|1616.5|1615.3|1616.4|1615.2|1616.6|1615.4|1616.4|1615.2|2
1654753970000|2022-06-09 05:52:50|1616.7|1615.5|1616.7|1615.5|1616.7|1615.5|1616.5|1615.3|1
1654753980000|2022-06-09 05:53:00|1616.8|1615.6|1616.9|1615.7|1616.9|1615.7|1616.8|1615.6|2
1654753990000|2022-06-09 05:53:10|1617.3|1616.1|1617.3|1616.1|1617.3|1616.1|1617.3|1616.1|2
1654754000000|2022-06-09 05:53:20|1617.2|1616|1617.2|1616|1617.2|1616|1617|1615.8|1
1654754010000|2022-06-09 05:53:30|1617.1|1615.9|1616.9|1615.7|1617.1|1615.9|1616.9|1615.7|1
1654754030000|2022-06-09 05:53:50|1616.8|1615.6|1616.8|1615.6|1616.8|1615.6|1616.8|1615.6|0
1654754040000|2022-06-09 05:54:00|||||||||1
1654754060000|2022-06-09 05:54:20|1616.7|1615.5|1616.7|1615.5|1616.8|1615.6|1616.7|1615.5|0
1654754080000|2022-06-09 05:54:40|1616.6|1615.4|1616.4|1615.2|1616.6|1615.4|1616.4|1615.2|0
1654754090000|2022-06-09 05:54:50|1616.6|1615.4|1616.6|1615.4|1616.6|1615.4|1616.6|1615.4|0
1654754100000|2022-06-09 05:55:00|||||||||1
1654754110000|2022-06-09 05:55:10|1616.4|1615.2|1616.4|1615.2|1616.4|1615.2|1616.4|1615.2|0
1654754120000|2022-06-09 05:55:20|||||||||1
1654754130000|2022-06-09 05:55:30|||||||||1
1654754140000|2022-06-09 05:55:40|||||||||6
1654754150000|2022-06-09 05:55:50|1616.3|1615.1|1615.9|1614.7|1616.3|1615.1|1615.9|1614.7|5
1654754160000|2022-06-09 05:56:00|1615.6|1614.4|1616.1|1614.9|1616.1|1614.9|1615.6|1614.4|6
1654754170000|2022-06-09 05:56:10|1616.3|1615.1|1616.4|1615.2|1616.4|1615.2|1616.3|1615.1|0
1654754210000|2022-06-09 05:56:50|1616.6|1615.4|1616.7|1615.5|1616.8|1615.6|1616.6|1615.4|0
1654754220000|2022-06-09 05:57:00|1616.8|1615.6|1616.3|1615.1|1616.8|1615.6|1616.2|1615|1
1654754240000|2022-06-09 05:57:20|1616.4|1615.2|1616.4|1615.2|1616.4|1615.2|1616.4|1615.2|1
1654754260000|2022-06-09 05:57:40|1616.3|1615.1|1616|1614.8|1616.3|1615.1|1615.9|1614.7|2
1654754280000|2022-06-09 05:58:00|1616.1|1614.9|1616.3|1615.1|1616.3|1615.1|1616.1|1614.9|0
1654754290000|2022-06-09 05:58:10|1616.2|1615|1616.3|1615.1|1616.3|1615.1|1616.2|1615|0
1654754300000|2022-06-09 05:58:20|1616.5|1615.3|1616.6|1615.4|1616.6|1615.4|1616.4|1615.2|1
1654754310000|2022-06-09 05:58:30|1616.7|1615.5|1616.8|1615.6|1616.8|1615.6|1616.7|1615.5|0
1654754320000|2022-06-09 05:58:40|1616.4|1615.2|1616.3|1615.1|1616.4|1615.2|1616.3|1615.1|0
1654754330000|2022-06-09 05:58:50|1616.4|1615.2|1616.4|1615.2|1616.4|1615.2|1616.4|1615.2|0
1654754340000|2022-06-09 05:59:00|1616.3|1615.1|1615.8|1614.6|1616.3|1615.1|1615.8|1614.6|2
1654754350000|2022-06-09 05:59:10|1615.6|1614.4|1615.6|1614.4|1615.6|1614.4|1615.6|1614.4|0
1654754360000|2022-06-09 05:59:20|1615.8|1614.6|1616|1614.8|1616.1|1614.9|1615.7|1614.5|1
1654754380000|2022-06-09 05:59:40|1616.1|1614.9|1616.4|1615.2|1616.4|1615.2|1616.1|1614.9|3
1654754400000|2022-06-09 06:00:00|1616.3|1615.1|1616.4|1615.2|1616.5|1615.3|1616.3|1615.1|4
1654754410000|2022-06-09 06:00:10|1616.3|1615.1|1615.7|1614.5|1616.3|1615.1|1615.7|1614.5|0
1654754420000|2022-06-09 06:00:20|1615.8|1614.6|1615.7|1614.5|1615.8|1614.6|1615.7|1614.5|0
1654754430000|2022-06-09 06:00:30|1615.8|1614.6|1616|1614.8|1616|1614.8|1615.8|1614.6|0
1654754440000|2022-06-09 06:00:40|1616.1|1614.9|1615.8|1614.6|1616.1|1614.9|1615.8|1614.6|0
1654754450000|2022-06-09 06:00:50|1615.9|1614.7|1615.7|1614.5|1615.9|1614.7|1615.7|1614.5|0
1654754460000|2022-06-09 06:01:00|1615.6|1614.4|1615.3|1614.1|1615.6|1614.4|1615.3|1614.1|15
1654754470000|2022-06-09 06:01:10|1615|1613.8|1614.8|1613.6|1615|1613.8|1614.8|1613.6|1
1654754480000|2022-06-09 06:01:20|1615|1613.8|1615|1613.8|1615|1613.8|1615|1613.8|2
1654754490000|2022-06-09 06:01:30|1614.9|1613.7|1614.8|1613.6|1614.9|1613.7|1614.8|1613.6|0
1654754500000|2022-06-09 06:01:40|||||||||2
1654754510000|2022-06-09 06:01:50|1614.7|1613.5|1614.8|1613.6|1614.8|1613.6|1614.7|1613.5|1
1654754520000|2022-06-09 06:02:00|||||||||1
1654754550000|2022-06-09 06:02:30|1615.1|1613.9|1615.2|1614|1615.2|1614|1615.1|1613.9|7
1654754560000|2022-06-09 06:02:40|1615.3|1614.1|1615.2|1614|1615.3|1614.1|1615.2|1614|2
1654754570000|2022-06-09 06:02:50|1614.8|1613.6|1614.4|1613.2|1614.8|1613.6|1614.4|1613.2|10
1654754580000|2022-06-09 06:03:00|1614.3|1613.1|1614.4|1613.2|1614.8|1613.6|1614.3|1613.1|10
1654754590000|2022-06-09 06:03:10|1614.3|1613.1|1614.5|1613.3|1614.5|1613.3|1614.2|1613|1
1654754600000|2022-06-09 06:03:20|1614.7|1613.5|1614.5|1613.3|1614.7|1613.5|1614.5|1613.3|5
1654754610000|2022-06-09 06:03:30|1614.3|1613.1|1614.5|1613.3|1614.5|1613.3|1614.2|1613|1
1654754620000|2022-06-09 06:03:40|1614.4|1613.2|1614.4|1613.2|1614.5|1613.3|1614.3|1613.1|0
1654754630000|2022-06-09 06:03:50|1614.5|1613.3|1614.5|1613.3|1614.5|1613.3|1614.5|1613.3|0
1654754640000|2022-06-09 06:04:00|1614.4|1613.2|1614.4|1613.2|1614.4|1613.2|1614.3|1613.1|1
1654754650000|2022-06-09 06:04:10|1614.3|1613.1|1614.2|1613|1614.3|1613.1|1614.2|1613|1
1654754660000|2022-06-09 06:04:20|1614|1612.8|1614.1|1612.9|1614.1|1612.9|1613.9|1612.7|10
1654754670000|2022-06-09 06:04:30|1614.2|1613|1614.4|1613.2|1614.4|1613.2|1614.1|1612.9|11
1654754680000|2022-06-09 06:04:40|1614.3|1613.1|1614.3|1613.1|1614.4|1613.2|1614.3|1613.1|1
1654754690000|2022-06-09 06:04:50|1614.1|1612.9|1614.1|1612.9|1614.2|1613|1614.1|1612.9|3
1654754700000|2022-06-09 06:05:00|1614|1612.8|1614.2|1613|1614.3|1613.1|1614|1612.8|19
1654754710000|2022-06-09 06:05:10|||||||||2
1654754720000|2022-06-09 06:05:20|1614.3|1613.1|1614.1|1612.9|1614.3|1613.1|1613.8|1612.6|15
1654754730000|2022-06-09 06:05:30|1614|1612.8|1614.2|1613|1614.2|1613|1614|1612.8|7
1654754740000|2022-06-09 06:05:40|1613.8|1612.6|1613.9|1612.7|1613.9|1612.7|1613.8|1612.6|2
1654754760000|2022-06-09 06:06:00|1614|1612.8|1614.5|1613.3|1614.5|1613.3|1614|1612.8|1
1654754770000|2022-06-09 06:06:10|1614.7|1613.5|1614.5|1613.3|1614.8|1613.6|1614.5|1613.3|2
1654754780000|2022-06-09 06:06:20|1614.4|1613.2|1614.5|1613.3|1614.5|1613.3|1614.4|1613.2|1
1654754790000|2022-06-09 06:06:30|1614.4|1613.2|1614.4|1613.2|1614.4|1613.2|1614.1|1612.9|5
1654754800000|2022-06-09 06:06:40|1614.5|1613.3|1614.2|1613|1614.7|1613.5|1614.2|1613|7
1654754820000|2022-06-09 06:07:00|1614.1|1612.9|1614.2|1613|1614.2|1613|1614.1|1612.9|2
1654754830000|2022-06-09 06:07:10|1614.1|1612.9|1613.7|1612.5|1614.1|1612.9|1613.7|1612.5|18
1654754850000|2022-06-09 06:07:30|1614.1|1612.9|1614.2|1613|1614.2|1613|1614.1|1612.9|14
1654754860000|2022-06-09 06:07:40|1614.1|1612.9|1614|1612.8|1614.1|1612.9|1614|1612.8|2
1654754870000|2022-06-09 06:07:50|1613.9|1612.7|1613.6|1612.4|1613.9|1612.7|1613.6|1612.4|0
1654754880000|2022-06-09 06:08:00|||||||||2
1654754890000|2022-06-09 06:08:10|1613.7|1612.5|1613.6|1612.4|1613.8|1612.6|1613.6|1612.4|3
1654754900000|2022-06-09 06:08:20|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|2
1654754920000|2022-06-09 06:08:40|1613.8|1612.6|1614|1612.8|1614|1612.8|1613.8|1612.6|1
1654754930000|2022-06-09 06:08:50|1614.2|1613|1614.5|1613.3|1614.5|1613.3|1614.2|1613|9
1654754940000|2022-06-09 06:09:00|1614.4|1613.2|1614.5|1613.3|1614.5|1613.3|1614.3|1613.1|9
1654754950000|2022-06-09 06:09:10|1614.3|1613.1|1614.3|1613.1|1614.5|1613.3|1614.3|1613.1|1
1654754960000|2022-06-09 06:09:20|1614.2|1613|1614.4|1613.2|1614.4|1613.2|1614.2|1613|7
1654754970000|2022-06-09 06:09:30|1614.6|1613.4|1614.6|1613.4|1614.6|1613.4|1614.6|1613.4|0
1654754980000|2022-06-09 06:09:40|1614.5|1613.3|1614.1|1612.9|1614.5|1613.3|1614.1|1612.9|1
1654754990000|2022-06-09 06:09:50|1613.9|1612.7|1614|1612.8|1614|1612.8|1613.9|1612.7|6
1654755000000|2022-06-09 06:10:00|1614.1|1612.9|1614.4|1613.2|1614.4|1613.2|1614.1|1612.9|4
1654755020000|2022-06-09 06:10:20|||||||||1
1654755040000|2022-06-09 06:10:40|1614.2|1613|1614.2|1613|1614.2|1613|1614.2|1613|1
1654755060000|2022-06-09 06:11:00|1614|1612.8|1613.9|1612.7|1614|1612.8|1613.7|1612.5|1
1654755070000|2022-06-09 06:11:10|1613.7|1612.5|1613.7|1612.5|1614|1612.8|1613.7|1612.5|0
1654755080000|2022-06-09 06:11:20|||||||||1
1654755090000|2022-06-09 06:11:30|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.3|1612.1|35
1654755100000|2022-06-09 06:11:40|||||||||4
1654755110000|2022-06-09 06:11:50|1613.3|1612.1|1613.4|1612.2|1613.4|1612.2|1613.3|1612.1|3
1654755120000|2022-06-09 06:12:00|1613.5|1612.3|1613.9|1612.7|1613.9|1612.7|1613.4|1612.2|18
1654755130000|2022-06-09 06:12:10|1613.8|1612.6|1613.6|1612.4|1613.8|1612.6|1613.5|1612.3|0
1654755140000|2022-06-09 06:12:20|1613.5|1612.3|1613.6|1612.4|1613.6|1612.4|1613.5|1612.3|0
1654755150000|2022-06-09 06:12:30|1613.4|1612.2|1613.3|1612.1|1613.4|1612.2|1613.3|1612.1|10
1654755160000|2022-06-09 06:12:40|1613.2|1612|1613.2|1612|1613.2|1612|1613.2|1612|34
1654755170000|2022-06-09 06:12:50|1613|1611.8|1613|1611.8|1613|1611.8|1613|1611.8|9
1654755180000|2022-06-09 06:13:00|1613.2|1612|1613.2|1612|1613.2|1612|1613|1611.8|0
1654755190000|2022-06-09 06:13:10|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1613|1611.8|0
1654755200000|2022-06-09 06:13:20|1613|1611.8|1613|1611.8|1613|1611.8|1613|1611.8|12
1654755210000|2022-06-09 06:13:30|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|0
1654755220000|2022-06-09 06:13:40|1613|1611.8|1613.3|1612.1|1613.3|1612.1|1613|1611.8|1
1654755230000|2022-06-09 06:13:50|||||||||1
1654755240000|2022-06-09 06:14:00|1613.2|1612|1613.1|1611.9|1613.2|1612|1613.1|1611.9|1
1654755250000|2022-06-09 06:14:10|1613.2|1612|1613.2|1612|1613.2|1612|1613.2|1612|0
1654755260000|2022-06-09 06:14:20|||||||||1
1654755270000|2022-06-09 06:14:30|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|0
1654755280000|2022-06-09 06:14:40|1613.3|1612.1|1613.2|1612|1613.3|1612.1|1613.2|1612|1
1654755290000|2022-06-09 06:14:50|1613.1|1611.9|1613.2|1612|1613.2|1612|1613|1611.8|0
1654755300000|2022-06-09 06:15:00|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|0
1654755310000|2022-06-09 06:15:10|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|0
1654755320000|2022-06-09 06:15:20|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|3
1654755330000|2022-06-09 06:15:30|1613.2|1612|1613.3|1612.1|1613.4|1612.2|1613.2|1612|4
1654755340000|2022-06-09 06:15:40|1613.4|1612.2|1613.2|1612|1613.4|1612.2|1613|1611.8|11
1654755350000|2022-06-09 06:15:50|1613.3|1612.1|1613.5|1612.3|1613.5|1612.3|1613.3|1612.1|2
1654755360000|2022-06-09 06:16:00|1613.4|1612.2|1613.5|1612.3|1613.5|1612.3|1613.4|1612.2|1
1654755370000|2022-06-09 06:16:10|1613.4|1612.2|1613.6|1612.4|1613.6|1612.4|1613.4|1612.2|7
1654755380000|2022-06-09 06:16:20|1613.7|1612.5|1613.8|1612.6|1613.8|1612.6|1613.4|1612.2|1
1654755390000|2022-06-09 06:16:30|1613.6|1612.4|1613.9|1612.7|1613.9|1612.7|1613.6|1612.4|3
1654755400000|2022-06-09 06:16:40|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|2
1654755410000|2022-06-09 06:16:50|1613.8|1612.6|1613.9|1612.7|1613.9|1612.7|1613.8|1612.6|1
1654755450000|2022-06-09 06:17:30|1613.8|1612.6|1613.7|1612.5|1613.8|1612.6|1613.7|1612.5|1
1654755470000|2022-06-09 06:17:50|||||||||4
1654755480000|2022-06-09 06:18:00|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|0
1654755500000|2022-06-09 06:18:20|||||||||1
1654755510000|2022-06-09 06:18:30|1614|1612.8|1613.9|1612.7|1614|1612.8|1613.9|1612.7|4
1654755520000|2022-06-09 06:18:40|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|1
1654755530000|2022-06-09 06:18:50|1613.6|1612.4|1613.7|1612.5|1613.7|1612.5|1613.6|1612.4|0
1654755540000|2022-06-09 06:19:00|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1
1654755550000|2022-06-09 06:19:10|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|13
1654755560000|2022-06-09 06:19:20|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|0
1654755570000|2022-06-09 06:19:30|1613.3|1612.1|1613.1|1611.9|1613.3|1612.1|1613.1|1611.9|6
1654755580000|2022-06-09 06:19:40|1613|1611.8|1613.1|1611.9|1613.1|1611.9|1613|1611.8|1
1654755600000|2022-06-09 06:20:00|1613|1611.8|1613|1611.8|1613|1611.8|1613|1611.8|2
1654755610000|2022-06-09 06:20:10|1613.1|1611.9|1612.9|1611.7|1613.1|1611.9|1612.9|1611.7|1
1654755620000|2022-06-09 06:20:20|||||||||2
1654755630000|2022-06-09 06:20:30|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|12
1654755640000|2022-06-09 06:20:40|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1
1654755650000|2022-06-09 06:20:50|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|0
1654755660000|2022-06-09 06:21:00|1612.6|1611.4|1612.8|1611.6|1612.8|1611.6|1612.6|1611.4|6
1654755670000|2022-06-09 06:21:10|||||||||4
1654755680000|2022-06-09 06:21:20|||||||||1
1654755690000|2022-06-09 06:21:30|1612.7|1611.5|1612.8|1611.6|1612.8|1611.6|1612.7|1611.5|2
1654755700000|2022-06-09 06:21:40|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|0
1654755710000|2022-06-09 06:21:50|1612.8|1611.6|1612.7|1611.5|1612.8|1611.6|1612.7|1611.5|4
1654755720000|2022-06-09 06:22:00|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1
1654755730000|2022-06-09 06:22:10|||||||||1
1654755750000|2022-06-09 06:22:30|1613|1611.8|1613|1611.8|1613|1611.8|1612.8|1611.6|1
1654755760000|2022-06-09 06:22:40|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|2
1654755780000|2022-06-09 06:23:00|1612.3|1611.1|1612.2|1611|1612.4|1611.2|1612.1|1610.9|12
1654755800000|2022-06-09 06:23:20|1612.3|1611.1|1613|1611.8|1613|1611.8|1612.3|1611.1|8
1654755810000|2022-06-09 06:23:30|1613.2|1612|1613.5|1612.3|1613.5|1612.3|1613.2|1612|2
1654755820000|2022-06-09 06:23:40|1613.3|1612.1|1613.5|1612.3|1613.5|1612.3|1613.3|1612.1|2
1654755830000|2022-06-09 06:23:50|1613.4|1612.2|1613|1611.8|1613.5|1612.3|1612.9|1611.7|4
1654755840000|2022-06-09 06:24:00|1612.9|1611.7|1612.8|1611.6|1612.9|1611.7|1612.7|1611.5|11
1654755850000|2022-06-09 06:24:10|||||||||1
1654755870000|2022-06-09 06:24:30|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|0
1654755880000|2022-06-09 06:24:40|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1
1654755900000|2022-06-09 06:25:00|1612.7|1611.5|1612.7|1611.5|1612.8|1611.6|1612.7|1611.5|2
1654755910000|2022-06-09 06:25:10|1612.6|1611.4|1612.5|1611.3|1612.6|1611.4|1612.5|1611.3|0
1654755920000|2022-06-09 06:25:20|1612.2|1611|1612.2|1611|1612.2|1611|1612.1|1610.9|2
1654755950000|2022-06-09 06:25:50|1612.1|1610.9|1612.2|1611|1612.2|1611|1612.1|1610.9|1
1654755960000|2022-06-09 06:26:00|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|1
1654755970000|2022-06-09 06:26:10|1612.2|1611|1612.6|1611.4|1612.6|1611.4|1612.2|1611|2
1654755980000|2022-06-09 06:26:20|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1
1654756000000|2022-06-09 06:26:40|1612.4|1611.2|1612.5|1611.3|1612.5|1611.3|1612.4|1611.2|1
1654756010000|2022-06-09 06:26:50|||||||||1
1654756020000|2022-06-09 06:27:00|1612.4|1611.2|1612.3|1611.1|1612.4|1611.2|1612.2|1611|3
1654756030000|2022-06-09 06:27:10|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|0
1654756040000|2022-06-09 06:27:20|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1612.3|1611.1|0
1654756050000|2022-06-09 06:27:30|1612.2|1611|1612.2|1611|1612.2|1611|1612.2|1611|1
1654756060000|2022-06-09 06:27:40|1612.3|1611.1|1612.2|1611|1612.3|1611.1|1612.2|1611|1
1654756070000|2022-06-09 06:27:50|1612.3|1611.1|1612.2|1611|1612.3|1611.1|1612.2|1611|0
1654756080000|2022-06-09 06:28:00|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|1
1654756100000|2022-06-09 06:28:20|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|0
1654756110000|2022-06-09 06:28:30|1612.5|1611.3|1612.3|1611.1|1612.5|1611.3|1612.1|1610.9|16
1654756120000|2022-06-09 06:28:40|1612.2|1611|1612.6|1611.4|1612.6|1611.4|1612.1|1610.9|6
1654756130000|2022-06-09 06:28:50|1612.5|1611.3|1612.4|1611.2|1612.5|1611.3|1612.4|1611.2|0
1654756140000|2022-06-09 06:29:00|1612.3|1611.1|1612.4|1611.2|1612.4|1611.2|1612.3|1611.1|0
1654756150000|2022-06-09 06:29:10|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1
1654756160000|2022-06-09 06:29:20|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|0
1654756170000|2022-06-09 06:29:30|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|2
1654756180000|2022-06-09 06:29:40|1612.6|1611.4|1612|1610.8|1612.6|1611.4|1612|1610.8|10
1654756190000|2022-06-09 06:29:50|1612.1|1610.9|1612|1610.8|1612.1|1610.9|1612|1610.8|0
1654756200000|2022-06-09 06:30:00|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|0
1654756210000|2022-06-09 06:30:10|1612|1610.8|1611.7|1610.5|1612|1610.8|1611.7|1610.5|14
1654756220000|2022-06-09 06:30:20|1611.6|1610.4|1611.5|1610.3|1611.6|1610.4|1611.3|1610.1|5
1654756230000|2022-06-09 06:30:30|1611.6|1610.4|1611.7|1610.5|1611.7|1610.5|1611.6|1610.4|0
1654756240000|2022-06-09 06:30:40|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|1611.8|1610.6|0
1654756250000|2022-06-09 06:30:50|1611.8|1610.6|1612.1|1610.9|1612.1|1610.9|1611.8|1610.6|4
1654756260000|2022-06-09 06:31:00|1612|1610.8|1611.8|1610.6|1612|1610.8|1611.8|1610.6|3
1654756270000|2022-06-09 06:31:10|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|1611.4|1610.2|1
1654756280000|2022-06-09 06:31:20|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|4
1654756290000|2022-06-09 06:31:30|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|0
1654756300000|2022-06-09 06:31:40|1611.6|1610.4|1611.8|1610.6|1611.8|1610.6|1611.6|1610.4|1
1654756310000|2022-06-09 06:31:50|1611.9|1610.7|1612|1610.8|1612|1610.8|1611.9|1610.7|2
1654756320000|2022-06-09 06:32:00|1611.8|1610.6|1611.8|1610.6|1612|1610.8|1611.5|1610.3|10
1654756330000|2022-06-09 06:32:10|1611.7|1610.5|1611.6|1610.4|1611.7|1610.5|1611.6|1610.4|1
1654756340000|2022-06-09 06:32:20|1611.7|1610.5|1612|1610.8|1612|1610.8|1611.7|1610.5|1
1654756350000|2022-06-09 06:32:30|||||||||1
1654756370000|2022-06-09 06:32:50|1611.9|1610.7|1611.9|1610.7|1612|1610.8|1611.9|1610.7|1
1654756380000|2022-06-09 06:33:00|1611.7|1610.5|1611.9|1610.7|1611.9|1610.7|1611.7|1610.5|4
1654756390000|2022-06-09 06:33:10|1611.8|1610.6|1611.8|1610.6|1611.9|1610.7|1611.8|1610.6|0
1654756400000|2022-06-09 06:33:20|1611.7|1610.5|1611.7|1610.5|1611.8|1610.6|1611.7|1610.5|1
1654756410000|2022-06-09 06:33:30|1611.6|1610.4|1611.6|1610.4|1611.6|1610.4|1611.4|1610.2|3
1654756420000|2022-06-09 06:33:40|1611.4|1610.2|1611.6|1610.4|1611.6|1610.4|1611.4|1610.2|3
1654756430000|2022-06-09 06:33:50|1611.5|1610.3|1611.6|1610.4|1611.6|1610.4|1611.4|1610.2|1
1654756440000|2022-06-09 06:34:00|1611.5|1610.3|1611.6|1610.4|1611.7|1610.5|1611.3|1610.1|12
1654756450000|2022-06-09 06:34:10|1611.5|1610.3|1611.8|1610.6|1611.8|1610.6|1611.4|1610.2|10
1654756460000|2022-06-09 06:34:20|1611.7|1610.5|1611.9|1610.7|1611.9|1610.7|1611.7|1610.5|1
1654756470000|2022-06-09 06:34:30|||||||||3
1654756480000|2022-06-09 06:34:40|1611.8|1610.6|1611.7|1610.5|1611.8|1610.6|1611.7|1610.5|10
1654756490000|2022-06-09 06:34:50|1611.9|1610.7|1611.7|1610.5|1611.9|1610.7|1611.7|1610.5|0
1654756500000|2022-06-09 06:35:00|1611.8|1610.6|1611.9|1610.7|1611.9|1610.7|1611.8|1610.6|3
1654756510000|2022-06-09 06:35:10|1611.6|1610.4|1611.9|1610.7|1611.9|1610.7|1611.6|1610.4|9
1654756520000|2022-06-09 06:35:20|1612|1610.8|1611.8|1610.6|1612|1610.8|1611.8|1610.6|2
1654756530000|2022-06-09 06:35:30|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|1611.8|1610.6|4
1654756540000|2022-06-09 06:35:40|1611.7|1610.5|1612.1|1610.9|1612.3|1611.1|1611.7|1610.5|9
1654756550000|2022-06-09 06:35:50|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|1
1654756560000|2022-06-09 06:36:00|1612|1610.8|1612.4|1611.2|1612.4|1611.2|1612|1610.8|25
1654756570000|2022-06-09 06:36:10|1612|1610.8|1611.9|1610.7|1612.1|1610.9|1611.9|1610.7|3
1654756580000|2022-06-09 06:36:20|1612|1610.8|1612|1610.8|1612|1610.8|1612|1610.8|6
1654756590000|2022-06-09 06:36:30|1612.1|1610.9|1612.3|1611.1|1612.5|1611.3|1612.1|1610.9|6
1654756600000|2022-06-09 06:36:40|1612.4|1611.2|1612|1610.8|1612.4|1611.2|1612|1610.8|8
1654756610000|2022-06-09 06:36:50|||||||||27
1654756620000|2022-06-09 06:37:00|1611.9|1610.7|1611.6|1610.4|1612|1610.8|1611.4|1610.2|31
1654756630000|2022-06-09 06:37:10|1611.5|1610.3|1611.3|1610.1|1611.5|1610.3|1611.3|1610.1|2
1654756640000|2022-06-09 06:37:20|1611.4|1610.2|1611.5|1610.3|1611.5|1610.3|1611.4|1610.2|24
1654756650000|2022-06-09 06:37:30|1611.4|1610.2|1611.4|1610.2|1611.5|1610.3|1611.4|1610.2|3
1654756660000|2022-06-09 06:37:40|1611.7|1610.5|1611.4|1610.2|1611.7|1610.5|1611.4|1610.2|4
1654756670000|2022-06-09 06:37:50|1611.5|1610.3|1611.2|1610|1611.5|1610.3|1611.2|1610|1
1654756680000|2022-06-09 06:38:00|1611|1609.8|1611.2|1610|1611.2|1610|1611|1609.8|4
1654756690000|2022-06-09 06:38:10|1611.1|1609.9|1611.4|1610.2|1611.4|1610.2|1611.1|1609.9|3
1654756700000|2022-06-09 06:38:20|1611.5|1610.3|1611.7|1610.5|1611.7|1610.5|1611.4|1610.2|3
1654756710000|2022-06-09 06:38:30|1611.9|1610.7|1611.7|1610.5|1611.9|1610.7|1611.7|1610.5|7
1654756730000|2022-06-09 06:38:50|||||||||9
1654756740000|2022-06-09 06:39:00|1611.8|1610.6|1611.8|1610.6|1611.9|1610.7|1611.7|1610.5|0
1654756750000|2022-06-09 06:39:10|1611.7|1610.5|1611.2|1610|1611.7|1610.5|1611.2|1610|4
1654756760000|2022-06-09 06:39:20|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1
1654756770000|2022-06-09 06:39:30|1611.5|1610.3|1611.6|1610.4|1611.6|1610.4|1611.5|1610.3|0
1654756780000|2022-06-09 06:39:40|1611.4|1610.2|1611.5|1610.3|1611.6|1610.4|1611.4|1610.2|1
1654756790000|2022-06-09 06:39:50|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|1
1654756800000|2022-06-09 06:40:00|1611.9|1610.7|1611.7|1610.5|1611.9|1610.7|1611.7|1610.5|4
1654756820000|2022-06-09 06:40:20|1611.6|1610.4|1611.1|1609.9|1611.6|1610.4|1611.1|1609.9|2
1654756830000|2022-06-09 06:40:30|1611|1609.8|1610.9|1609.7|1611|1609.8|1610.9|1609.7|3
1654756840000|2022-06-09 06:40:40|1610.8|1609.6|1610.9|1609.7|1610.9|1609.7|1610.8|1609.6|18
1654756850000|2022-06-09 06:40:50|1611|1609.8|1611|1609.8|1611|1609.8|1611|1609.8|2
1654756860000|2022-06-09 06:41:00|1610.9|1609.7|1611.1|1609.9|1611.1|1609.9|1610.9|1609.7|9
1654756870000|2022-06-09 06:41:10|||||||||8
1654756880000|2022-06-09 06:41:20|||||||||2
1654756890000|2022-06-09 06:41:30|1610.8|1609.6|1610.7|1609.5|1611|1609.8|1610.7|1609.5|12
1654756900000|2022-06-09 06:41:40|1610.1|1608.9|1610.1|1608.9|1610.8|1609.6|1610|1608.8|16
1654756910000|2022-06-09 06:41:50|1610|1608.8|1610.3|1609.1|1610.5|1609.3|1610|1608.8|22
1654756920000|2022-06-09 06:42:00|1610.5|1609.3|1610.4|1609.2|1610.6|1609.4|1610.4|1609.2|3
1654756930000|2022-06-09 06:42:10|1610.8|1609.6|1610.2|1609|1610.8|1609.6|1610.2|1609|13
1654756940000|2022-06-09 06:42:20|1610.4|1609.2|1609.9|1608.7|1610.4|1609.2|1609.8|1608.6|8
1654756950000|2022-06-09 06:42:30|1610.2|1609|1610.5|1609.3|1610.5|1609.3|1610.2|1609|3
1654756960000|2022-06-09 06:42:40|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|1610.6|1609.4|2
1654756970000|2022-06-09 06:42:50|1611|1609.8|1610.8|1609.6|1611|1609.8|1610.8|1609.6|0
1654756980000|2022-06-09 06:43:00|1610.6|1609.4|1610.3|1609.1|1610.6|1609.4|1610.3|1609.1|3
1654756990000|2022-06-09 06:43:10|1610.2|1609|1610.3|1609.1|1610.3|1609.1|1610.2|1609|1
1654757000000|2022-06-09 06:43:20|1610.2|1609|1610.8|1609.6|1610.8|1609.6|1610.2|1609|2
1654757010000|2022-06-09 06:43:30|1610.7|1609.5|1610.6|1609.4|1610.7|1609.5|1610.6|1609.4|3
1654757020000|2022-06-09 06:43:40|1610.8|1609.6|1610.5|1609.3|1610.8|1609.6|1610.4|1609.2|8
1654757030000|2022-06-09 06:43:50|1610.7|1609.5|1610.9|1609.7|1610.9|1609.7|1610.6|1609.4|3
1654757040000|2022-06-09 06:44:00|1610.7|1609.5|1610.6|1609.4|1610.7|1609.5|1610.6|1609.4|2
1654757050000|2022-06-09 06:44:10|1610.5|1609.3|1610.9|1609.7|1611|1609.8|1610.2|1609|21
1654757060000|2022-06-09 06:44:20|1610.8|1609.6|1611.1|1609.9|1611.3|1610.1|1610.8|1609.6|7
1654757070000|2022-06-09 06:44:30|1611.4|1610.2|1610.8|1609.6|1611.5|1610.3|1610.8|1609.6|5
1654757080000|2022-06-09 06:44:40|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|1610.5|1609.3|3
1654757090000|2022-06-09 06:44:50|1610.6|1609.4|1610.9|1609.7|1611|1609.8|1610.6|1609.4|2
1654757100000|2022-06-09 06:45:00|1611|1609.8|1611.1|1609.9|1611.1|1609.9|1611|1609.8|1
1654757110000|2022-06-09 06:45:10|1611.2|1610|1611.2|1610|1611.2|1610|1611.2|1610|2
1654757120000|2022-06-09 06:45:20|1611.1|1609.9|1610.9|1609.7|1611.1|1609.9|1610.9|1609.7|0
1654757130000|2022-06-09 06:45:30|1611|1609.8|1611|1609.8|1611.2|1610|1611|1609.8|5
1654757140000|2022-06-09 06:45:40|1610.9|1609.7|1611.1|1609.9|1611.1|1609.9|1610.9|1609.7|1
1654757150000|2022-06-09 06:45:50|1611|1609.8|1611|1609.8|1611.2|1610|1610.9|1609.7|9
1654757160000|2022-06-09 06:46:00|1611.2|1610|1611|1609.8|1611.2|1610|1611|1609.8|2
1654757170000|2022-06-09 06:46:10|1611.1|1609.9|1611.2|1610|1611.3|1610.1|1611.1|1609.9|6
1654757180000|2022-06-09 06:46:20|1611|1609.8|1611.3|1610.1|1611.5|1610.3|1611|1609.8|1
1654757190000|2022-06-09 06:46:30|1611.4|1610.2|1611.1|1609.9|1611.4|1610.2|1611.1|1609.9|9
1654757200000|2022-06-09 06:46:40|1611.2|1610|1611.5|1610.3|1611.7|1610.5|1611.1|1609.9|35
1654757210000|2022-06-09 06:46:50|1611.8|1610.6|1611.6|1610.4|1612|1610.8|1611.6|1610.4|11
1654757220000|2022-06-09 06:47:00|1611.8|1610.6|1611.5|1610.3|1611.8|1610.6|1611.5|1610.3|13
1654757230000|2022-06-09 06:47:10|1611.6|1610.4|1611.6|1610.4|1611.6|1610.4|1611.6|1610.4|2
1654757240000|2022-06-09 06:47:20|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|2
1654757250000|2022-06-09 06:47:30|||||||||3
1654757260000|2022-06-09 06:47:40|1611.6|1610.4|1611.9|1610.7|1611.9|1610.7|1611.6|1610.4|0
1654757270000|2022-06-09 06:47:50|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|1611.7|1610.5|1
1654757280000|2022-06-09 06:48:00|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|1
1654757290000|2022-06-09 06:48:10|1611.6|1610.4|1611.6|1610.4|1611.6|1610.4|1611.6|1610.4|2
1654757300000|2022-06-09 06:48:20|1611.8|1610.6|1611.9|1610.7|1611.9|1610.7|1611.8|1610.6|3
1654757310000|2022-06-09 06:48:30|1611.8|1610.6|1611.9|1610.7|1611.9|1610.7|1611.7|1610.5|0
1654757320000|2022-06-09 06:48:40|1611.8|1610.6|1611.9|1610.7|1611.9|1610.7|1611.8|1610.6|0
1654757330000|2022-06-09 06:48:50|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|0
1654757340000|2022-06-09 06:49:00|1611.9|1610.7|1611.6|1610.4|1611.9|1610.7|1611.5|1610.3|12
1654757350000|2022-06-09 06:49:10|1611.5|1610.3|1611.6|1610.4|1611.7|1610.5|1611.4|1610.2|4
1654757360000|2022-06-09 06:49:20|1611.5|1610.3|1611.4|1610.2|1611.6|1610.4|1611.4|1610.2|8
1654757370000|2022-06-09 06:49:30|1611.6|1610.4|1611.5|1610.3|1611.6|1610.4|1611.5|1610.3|3
1654757380000|2022-06-09 06:49:40|1611.6|1610.4|1611.6|1610.4|1611.8|1610.6|1611.5|1610.3|5
1654757390000|2022-06-09 06:49:50|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|0
1654757400000|2022-06-09 06:50:00|1611.5|1610.3|1611.8|1610.6|1611.8|1610.6|1611.5|1610.3|5
1654757410000|2022-06-09 06:50:10|1611.7|1610.5|1611.5|1610.3|1611.7|1610.5|1611.5|1610.3|2
1654757420000|2022-06-09 06:50:20|1611.6|1610.4|1611.8|1610.6|1611.8|1610.6|1611.6|1610.4|0
1654757430000|2022-06-09 06:50:30|1611.9|1610.7|1611.8|1610.6|1612|1610.8|1611.8|1610.6|1
1654757440000|2022-06-09 06:50:40|1611.9|1610.7|1611.6|1610.4|1611.9|1610.7|1611.5|1610.3|4
1654757450000|2022-06-09 06:50:50|1611.7|1610.5|1611.5|1610.3|1611.8|1610.6|1611.5|1610.3|5
1654757460000|2022-06-09 06:51:00|1611.6|1610.4|1611.6|1610.4|1611.6|1610.4|1611.6|1610.4|0
1654757470000|2022-06-09 06:51:10|1611.5|1610.3|1611.4|1610.2|1611.5|1610.3|1611.4|1610.2|2
1654757490000|2022-06-09 06:51:30|||||||||1
1654757500000|2022-06-09 06:51:40|1611.5|1610.3|1611.6|1610.4|1611.6|1610.4|1611.5|1610.3|2
1654757510000|2022-06-09 06:51:50|1611.5|1610.3|1611.8|1610.6|1611.8|1610.6|1611.5|1610.3|3
1654757520000|2022-06-09 06:52:00|||||||||1
1654757530000|2022-06-09 06:52:10|1611.7|1610.5|1611.6|1610.4|1611.7|1610.5|1611.6|1610.4|1
1654757540000|2022-06-09 06:52:20|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|0
1654757560000|2022-06-09 06:52:40|1611.6|1610.4|1611.7|1610.5|1611.7|1610.5|1611.6|1610.4|0
1654757570000|2022-06-09 06:52:50|1611.6|1610.4|1611.5|1610.3|1611.6|1610.4|1611.5|1610.3|1
1654757580000|2022-06-09 06:53:00|||||||||2
1654757590000|2022-06-09 06:53:10|||||||||2
1654757600000|2022-06-09 06:53:20|1611.4|1610.2|1611.4|1610.2|1611.5|1610.3|1611.4|1610.2|1
1654757610000|2022-06-09 06:53:30|1611.5|1610.3|1611.7|1610.5|1611.7|1610.5|1611.5|1610.3|3
1654757620000|2022-06-09 06:53:40|1611.6|1610.4|1612|1610.8|1612|1610.8|1611.6|1610.4|2
1654757630000|2022-06-09 06:53:50|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|0
1654757640000|2022-06-09 06:54:00|1612.2|1611|1612.1|1610.9|1612.2|1611|1612.1|1610.9|1
1654757650000|2022-06-09 06:54:10|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|4
1654757660000|2022-06-09 06:54:20|1612.3|1611.1|1612.2|1611|1612.3|1611.1|1612.1|1610.9|1
1654757670000|2022-06-09 06:54:30|1612.1|1610.9|1612.1|1610.9|1612.2|1611|1612.1|1610.9|0
1654757680000|2022-06-09 06:54:40|1612|1610.8|1612|1610.8|1612|1610.8|1612|1610.8|0
1654757690000|2022-06-09 06:54:50|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|1
1654757700000|2022-06-09 06:55:00|1612|1610.8|1612.4|1611.2|1612.4|1611.2|1612|1610.8|3
1654757710000|2022-06-09 06:55:10|1612.3|1611.1|1612.4|1611.2|1612.4|1611.2|1612.2|1611|1
1654757720000|2022-06-09 06:55:20|1612.5|1611.3|1612.2|1611|1612.6|1611.4|1612.2|1611|5
1654757730000|2022-06-09 06:55:30|||||||||1
1654757760000|2022-06-09 06:56:00|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|3
1654757780000|2022-06-09 06:56:20|1612.4|1611.2|1612.2|1611|1612.4|1611.2|1612.2|1611|1
1654757800000|2022-06-09 06:56:40|1612.4|1611.2|1612.5|1611.3|1612.5|1611.3|1612.4|1611.2|0
1654757810000|2022-06-09 06:56:50|1612.4|1611.2|1612.4|1611.2|1612.5|1611.3|1612.2|1611|0
1654757820000|2022-06-09 06:57:00|1612.2|1611|1612.5|1611.3|1612.7|1611.5|1612.2|1611|0
1654757830000|2022-06-09 06:57:10|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|2
1654757840000|2022-06-09 06:57:20|1612.3|1611.1|1612.2|1611|1612.3|1611.1|1612.2|1611|2
1654757850000|2022-06-09 06:57:30|1612.3|1611.1|1612.2|1611|1612.4|1611.2|1612.2|1611|3
1654757870000|2022-06-09 06:57:50|1612.1|1610.9|1611.9|1610.7|1612.1|1610.9|1611.9|1610.7|0
1654757880000|2022-06-09 06:58:00|1611.8|1610.6|1611.7|1610.5|1611.8|1610.6|1611.7|1610.5|6
1654757890000|2022-06-09 06:58:10|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|3
1654757910000|2022-06-09 06:58:30|1612|1610.8|1611.9|1610.7|1612.3|1611.1|1611.9|1610.7|4
1654757940000|2022-06-09 06:59:00|1612|1610.8|1612.2|1611|1612.2|1611|1612|1610.8|2
1654757950000|2022-06-09 06:59:10|1612.1|1610.9|1612.2|1611|1612.2|1611|1612.1|1610.9|0
1654757960000|2022-06-09 06:59:20|1612.1|1610.9|1612.2|1611|1612.2|1611|1612|1610.8|0
1654757970000|2022-06-09 06:59:30|1612.3|1611.1|1612.4|1611.2|1612.7|1611.5|1612.3|1611.1|3
1654757980000|2022-06-09 06:59:40|1612.3|1611.1|1611.8|1610.6|1612.3|1611.1|1611.8|1610.6|6
1654757990000|2022-06-09 06:59:50|1611.7|1610.5|1611.6|1610.4|1611.7|1610.5|1611.6|1610.4|19
1654758000000|2022-06-09 07:00:00|1611.8|1610.6|1612|1610.8|1612.2|1611|1611.8|1610.6|10
1654758010000|2022-06-09 07:00:10|1611.6|1610.4|1611.9|1610.7|1611.9|1610.7|1611.6|1610.4|2
1654758020000|2022-06-09 07:00:20|1612|1610.8|1612.4|1611.2|1612.5|1611.3|1612|1610.8|1
1654758030000|2022-06-09 07:00:30|1612.2|1611|1612.1|1610.9|1612.6|1611.4|1611.9|1610.7|16
1654758040000|2022-06-09 07:00:40|1612.3|1611.1|1612|1610.8|1612.3|1611.1|1611.9|1610.7|0
1654758050000|2022-06-09 07:00:50|1611.9|1610.7|1612|1610.8|1612.1|1610.9|1611.9|1610.7|0
1654758060000|2022-06-09 07:01:00|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|1612|1610.8|0
1654758070000|2022-06-09 07:01:10|1611.9|1610.7|1612.1|1610.9|1612.2|1611|1611.9|1610.7|0
1654758080000|2022-06-09 07:01:20|1612|1610.8|1612.2|1611|1612.2|1611|1611.9|1610.7|4
1654758090000|2022-06-09 07:01:30|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|1611.9|1610.7|1
1654758100000|2022-06-09 07:01:40|1612.2|1611|1612.2|1611|1612.2|1611|1612.2|1611|2
1654758110000|2022-06-09 07:01:50|||||||||1
1654758120000|2022-06-09 07:02:00|1612.3|1611.1|1612.9|1611.7|1613|1611.8|1612.3|1611.1|22
1654758130000|2022-06-09 07:02:10|1612.8|1611.6|1612.7|1611.5|1612.8|1611.6|1612.7|1611.5|4
1654758140000|2022-06-09 07:02:20|||||||||2
1654758150000|2022-06-09 07:02:30|1612.8|1611.6|1612.9|1611.7|1612.9|1611.7|1612.8|1611.6|1
1654758160000|2022-06-09 07:02:40|1613.1|1611.9|1613|1611.8|1613.1|1611.9|1613|1611.8|6
1654758180000|2022-06-09 07:03:00|1613.1|1611.9|1613.7|1612.5|1613.7|1612.5|1613.1|1611.9|1
1654758190000|2022-06-09 07:03:10|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|6
1654758200000|2022-06-09 07:03:20|1613.5|1612.3|1613.2|1612|1613.5|1612.3|1613.2|1612|19
1654758210000|2022-06-09 07:03:30|1613.7|1612.5|1613.2|1612|1613.7|1612.5|1613.2|1612|16
1654758230000|2022-06-09 07:03:50|||||||||1
1654758240000|2022-06-09 07:04:00|1613.1|1611.9|1612.7|1611.5|1613.1|1611.9|1612.6|1611.4|6
1654758250000|2022-06-09 07:04:10|1612.6|1611.4|1612.9|1611.7|1612.9|1611.7|1612.6|1611.4|3
1654758260000|2022-06-09 07:04:20|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|2
1654758270000|2022-06-09 07:04:30|1612.7|1611.5|1612.7|1611.5|1612.9|1611.7|1612.7|1611.5|6
1654758280000|2022-06-09 07:04:40|1612.6|1611.4|1612.7|1611.5|1612.7|1611.5|1612.6|1611.4|3
1654758290000|2022-06-09 07:04:50|1613|1611.8|1612.9|1611.7|1613|1611.8|1612.7|1611.5|3
1654758300000|2022-06-09 07:05:00|1612.7|1611.5|1612.7|1611.5|1612.8|1611.6|1612.6|1611.4|0
1654758310000|2022-06-09 07:05:10|1612.5|1611.3|1612.7|1611.5|1612.7|1611.5|1612.5|1611.3|0
1654758320000|2022-06-09 07:05:20|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|0
1654758330000|2022-06-09 07:05:30|1612.7|1611.5|1612.2|1611|1612.7|1611.5|1612.1|1610.9|9
1654758340000|2022-06-09 07:05:40|1612.1|1610.9|1612.2|1611|1612.2|1611|1612.1|1610.9|0
1654758350000|2022-06-09 07:05:50|1612.3|1611.1|1612|1610.8|1612.4|1611.2|1611.9|1610.7|16
1654758360000|2022-06-09 07:06:00|||||||||1
1654758380000|2022-06-09 07:06:20|1611.8|1610.6|1611.7|1610.5|1611.8|1610.6|1611.7|1610.5|35
1654758400000|2022-06-09 07:06:40|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|1611.7|1610.5|0
1654758420000|2022-06-09 07:07:00|1612|1610.8|1611.9|1610.7|1612|1610.8|1611.9|1610.7|6
1654758430000|2022-06-09 07:07:10|1612|1610.8|1612.2|1611|1612.2|1611|1612|1610.8|3
1654758460000|2022-06-09 07:07:40|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|4
1654758470000|2022-06-09 07:07:50|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1612.5|1611.3|3
1654758480000|2022-06-09 07:08:00|1612.8|1611.6|1612.7|1611.5|1612.8|1611.6|1612.7|1611.5|1
1654758490000|2022-06-09 07:08:10|||||||||2
1654758500000|2022-06-09 07:08:20|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|0
1654758510000|2022-06-09 07:08:30|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|0
1654758520000|2022-06-09 07:08:40|1613|1611.8|1612.5|1611.3|1613|1611.8|1612.5|1611.3|8
1654758530000|2022-06-09 07:08:50|1612.6|1611.4|1612.7|1611.5|1612.7|1611.5|1612.6|1611.4|0
1654758540000|2022-06-09 07:09:00|1612.6|1611.4|1612.5|1611.3|1612.6|1611.4|1612.5|1611.3|0
1654758550000|2022-06-09 07:09:10|1612.6|1611.4|1612.7|1611.5|1612.7|1611.5|1612.6|1611.4|1
1654758560000|2022-06-09 07:09:20|||||||||1
1654758590000|2022-06-09 07:09:50|||||||||2
1654758600000|2022-06-09 07:10:00|1612.9|1611.7|1613|1611.8|1613.1|1611.9|1612.9|1611.7|7
1654758610000|2022-06-09 07:10:10|||||||||1
1654758620000|2022-06-09 07:10:20|1612.7|1611.5|1612.8|1611.6|1612.8|1611.6|1612.7|1611.5|0
1654758630000|2022-06-09 07:10:30|1612.9|1611.7|1613|1611.8|1613|1611.8|1612.9|1611.7|0
1654758650000|2022-06-09 07:10:50|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1612.7|1611.5|2
1654758670000|2022-06-09 07:11:10|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|0
1654758740000|2022-06-09 07:12:20|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|0
1654758750000|2022-06-09 07:12:30|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|0
1654758780000|2022-06-09 07:13:00|1612.8|1611.6|1612.7|1611.5|1612.8|1611.6|1612.7|1611.5|3
1654758810000|2022-06-09 07:13:30|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|2
1654758820000|2022-06-09 07:13:40|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|0
1654758840000|2022-06-09 07:14:00|1612.7|1611.5|1612.6|1611.4|1612.8|1611.6|1612.6|1611.4|0
1654758850000|2022-06-09 07:14:10|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|0
1654758870000|2022-06-09 07:14:30|1612.6|1611.4|1612.8|1611.6|1612.8|1611.6|1612.2|1611|13
1654758880000|2022-06-09 07:14:40|1612.5|1611.3|1612.4|1611.2|1612.6|1611.4|1612.4|1611.2|2
1654758890000|2022-06-09 07:14:50|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|0
1654758900000|2022-06-09 07:15:00|1612.4|1611.2|1612.3|1611.1|1612.4|1611.2|1612.3|1611.1|1
1654758910000|2022-06-09 07:15:10|||||||||2
1654758960000|2022-06-09 07:16:00|1612.1|1610.9|1612|1610.8|1612.1|1610.9|1612|1610.8|5
1654758980000|2022-06-09 07:16:20|1611.9|1610.7|1612|1610.8|1612|1610.8|1611.9|1610.7|2
1654758990000|2022-06-09 07:16:30|1612.1|1610.9|1612.5|1611.3|1612.5|1611.3|1612.1|1610.9|0
1654759000000|2022-06-09 07:16:40|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|2
1654759030000|2022-06-09 07:17:10|1613|1611.8|1612.8|1611.6|1613|1611.8|1612.8|1611.6|5
1654759040000|2022-06-09 07:17:20|1613|1611.8|1613|1611.8|1613|1611.8|1613|1611.8|4
1654759050000|2022-06-09 07:17:30|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|0
1654759060000|2022-06-09 07:17:40|1612.7|1611.5|1612.8|1611.6|1612.8|1611.6|1612.7|1611.5|0
1654759070000|2022-06-09 07:17:50|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|0
1654759080000|2022-06-09 07:18:00|1612.8|1611.6|1612.7|1611.5|1612.8|1611.6|1612.6|1611.4|0
1654759090000|2022-06-09 07:18:10|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|0
1654759100000|2022-06-09 07:18:20|1612.7|1611.5|1612.6|1611.4|1612.7|1611.5|1612.6|1611.4|0
1654759110000|2022-06-09 07:18:30|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1612.6|1611.4|0
1654759130000|2022-06-09 07:18:50|1612.7|1611.5|1612.8|1611.6|1612.8|1611.6|1612.5|1611.3|3
1654759140000|2022-06-09 07:19:00|1613|1611.8|1612.8|1611.6|1613|1611.8|1612.8|1611.6|4
1654759160000|2022-06-09 07:19:20|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|5
1654759170000|2022-06-09 07:19:30|||||||||2
1654759200000|2022-06-09 07:20:00|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|0
1654759220000|2022-06-09 07:20:20|1612.7|1611.5|1612.8|1611.6|1612.8|1611.6|1612.7|1611.5|2
1654759230000|2022-06-09 07:20:30|1613|1611.8|1613|1611.8|1613|1611.8|1613|1611.8|0
1654759240000|2022-06-09 07:20:40|1613.1|1611.9|1613.1|1611.9|1613.2|1612|1613.1|1611.9|0
1654759250000|2022-06-09 07:20:50|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|0
1654759260000|2022-06-09 07:21:00|1613|1611.8|1612.8|1611.6|1613|1611.8|1612.8|1611.6|0
1654759300000|2022-06-09 07:21:40|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|0
1654759320000|2022-06-09 07:22:00|1613|1611.8|1613|1611.8|1613|1611.8|1612.9|1611.7|0
1654759330000|2022-06-09 07:22:10|1612.9|1611.7|1613|1611.8|1613|1611.8|1612.9|1611.7|0
1654759340000|2022-06-09 07:22:20|1612.9|1611.7|1612.8|1611.6|1613.2|1612|1612.8|1611.6|3
1654759370000|2022-06-09 07:22:50|1612.9|1611.7|1613|1611.8|1613|1611.8|1612.9|1611.7|0
1654759380000|2022-06-09 07:23:00|1613.1|1611.9|1613.2|1612|1613.2|1612|1613|1611.8|2
1654759390000|2022-06-09 07:23:10|1613|1611.8|1613|1611.8|1613|1611.8|1613|1611.8|15
1654759430000|2022-06-09 07:23:50|1612.9|1611.7|1613|1611.8|1613|1611.8|1612.9|1611.7|0
1654759440000|2022-06-09 07:24:00|1613.2|1612|1612.8|1611.6|1613.2|1612|1612.8|1611.6|7
1654759450000|2022-06-09 07:24:10|1613.2|1612|1613.4|1612.2|1613.4|1612.2|1613.2|1612|4
1654759460000|2022-06-09 07:24:20|1613.3|1612.1|1613.5|1612.3|1613.5|1612.3|1613.3|1612.1|0
1654759480000|2022-06-09 07:24:40|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.3|1612.1|2
1654759490000|2022-06-09 07:24:50|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|0
1654759500000|2022-06-09 07:25:00|1613.4|1612.2|1613.5|1612.3|1613.5|1612.3|1613.4|1612.2|2
1654759510000|2022-06-09 07:25:10|1613.4|1612.2|1613.7|1612.5|1613.7|1612.5|1613.4|1612.2|0
1654759520000|2022-06-09 07:25:20|1613.6|1612.4|1613.4|1612.2|1613.6|1612.4|1613.4|1612.2|0
1654759530000|2022-06-09 07:25:30|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|0
1654759550000|2022-06-09 07:25:50|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|0
1654759560000|2022-06-09 07:26:00|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|1613.2|1612|2
1654759570000|2022-06-09 07:26:10|1613.2|1612|1613.3|1612.1|1613.3|1612.1|1613.2|1612|0
1654759580000|2022-06-09 07:26:20|1613.2|1612|1613.2|1612|1613.2|1612|1613.2|1612|0
1654759590000|2022-06-09 07:26:30|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|0
1654759600000|2022-06-09 07:26:40|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1
1654759620000|2022-06-09 07:27:00|1613.5|1612.3|1613.4|1612.2|1613.5|1612.3|1613.2|1612|2
1654759630000|2022-06-09 07:27:10|1613.5|1612.3|1613.4|1612.2|1613.5|1612.3|1613.2|1612|0
1654759650000|2022-06-09 07:27:30|1613.2|1612|1613.2|1612|1613.3|1612.1|1613.2|1612|1
1654759660000|2022-06-09 07:27:40|1613.1|1611.9|1613|1611.8|1613.2|1612|1613|1611.8|1
1654759670000|2022-06-09 07:27:50|1613.1|1611.9|1613.3|1612.1|1613.3|1612.1|1613.1|1611.9|0
1654759680000|2022-06-09 07:28:00|1613.1|1611.9|1613|1611.8|1613.2|1612|1613|1611.8|12
1654759690000|2022-06-09 07:28:10|1612.9|1611.7|1613|1611.8|1613|1611.8|1612.9|1611.7|2
1654759700000|2022-06-09 07:28:20|||||||||1
1654759740000|2022-06-09 07:29:00|1613.2|1612|1613.5|1612.3|1613.5|1612.3|1613.1|1611.9|7
1654759750000|2022-06-09 07:29:10|1613.6|1612.4|1613.5|1612.3|1613.6|1612.4|1613.4|1612.2|0
1654759760000|2022-06-09 07:29:20|1613.3|1612.1|1613.5|1612.3|1613.5|1612.3|1613.3|1612.1|0
1654759770000|2022-06-09 07:29:30|1613.4|1612.2|1613.3|1612.1|1613.4|1612.2|1613.3|1612.1|0
1654759780000|2022-06-09 07:29:40|1613.4|1612.2|1613.4|1612.2|1613.5|1612.3|1613.4|1612.2|0
1654759790000|2022-06-09 07:29:50|1613.5|1612.3|1613.6|1612.4|1613.6|1612.4|1613.4|1612.2|0
1654759800000|2022-06-09 07:30:00|1613.5|1612.3|1613.3|1612.1|1613.5|1612.3|1613.3|1612.1|0
1654759810000|2022-06-09 07:30:10|||||||||1
1654759820000|2022-06-09 07:30:20|1613.4|1612.2|1613.3|1612.1|1613.4|1612.2|1613.3|1612.1|0
1654759830000|2022-06-09 07:30:30|||||||||1
1654759860000|2022-06-09 07:31:00|1613.5|1612.3|1613.4|1612.2|1613.5|1612.3|1613.3|1612.1|1
1654759870000|2022-06-09 07:31:10|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|0
1654759910000|2022-06-09 07:31:50|1613.2|1612|1613.2|1612|1613.2|1612|1613.2|1612|0
1654759920000|2022-06-09 07:32:00|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|0
1654759930000|2022-06-09 07:32:10|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|0
1654759940000|2022-06-09 07:32:20|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|0
1654759950000|2022-06-09 07:32:30|1613.3|1612.1|1613.2|1612|1613.3|1612.1|1613.2|1612|0
1654759960000|2022-06-09 07:32:40|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|0
1654760000000|2022-06-09 07:33:20|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|0
1654760010000|2022-06-09 07:33:30|1613.5|1612.3|1613.5|1612.3|1613.6|1612.4|1613.5|1612.3|3
1654760020000|2022-06-09 07:33:40|1614|1612.8|1614|1612.8|1614|1612.8|1614|1612.8|3
1654760030000|2022-06-09 07:33:50|1613.9|1612.7|1614|1612.8|1614|1612.8|1613.9|1612.7|0
1654760040000|2022-06-09 07:34:00|1613.9|1612.7|1613.8|1612.6|1613.9|1612.7|1613.7|1612.5|0
1654760050000|2022-06-09 07:34:10|1613.9|1612.7|1613.8|1612.6|1614|1612.8|1613.7|1612.5|0
1654760060000|2022-06-09 07:34:20|1613.7|1612.5|1613.7|1612.5|1613.8|1612.6|1613.7|1612.5|0
1654760070000|2022-06-09 07:34:30|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|0
1654760080000|2022-06-09 07:34:40|1613.7|1612.5|1613.8|1612.6|1613.8|1612.6|1613.6|1612.4|0
1654760090000|2022-06-09 07:34:50|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|1613.8|1612.6|0
1654760100000|2022-06-09 07:35:00|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|2
1654760110000|2022-06-09 07:35:10|1614|1612.8|1614|1612.8|1614|1612.8|1613.9|1612.7|20
1654760120000|2022-06-09 07:35:20|1613.8|1612.6|1614|1612.8|1614|1612.8|1613.8|1612.6|0
1654760130000|2022-06-09 07:35:30|1613.9|1612.7|1613.7|1612.5|1613.9|1612.7|1613.6|1612.4|0
1654760140000|2022-06-09 07:35:40|||||||||2
1654760150000|2022-06-09 07:35:50|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1
1654760160000|2022-06-09 07:36:00|1613.7|1612.5|1613.6|1612.4|1613.8|1612.6|1613.5|1612.3|4
1654760170000|2022-06-09 07:36:10|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|0
1654760190000|2022-06-09 07:36:30|1613.3|1612.1|1613.7|1612.5|1613.7|1612.5|1613.3|1612.1|2
1654760200000|2022-06-09 07:36:40|1613.2|1612|1613.2|1612|1613.2|1612|1613.2|1612|1
1654760220000|2022-06-09 07:37:00|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|2
1654760240000|2022-06-09 07:37:20|1613.4|1612.2|1613.3|1612.1|1613.6|1612.4|1613.3|1612.1|1
1654760250000|2022-06-09 07:37:30|1613.2|1612|1613.2|1612|1613.2|1612|1613.2|1612|1
1654760260000|2022-06-09 07:37:40|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|0
1654760270000|2022-06-09 07:37:50|1613.2|1612|1613.2|1612|1613.2|1612|1613.2|1612|2
1654760280000|2022-06-09 07:38:00|1613.1|1611.9|1612.7|1611.5|1613.1|1611.9|1612.7|1611.5|10
1654760310000|2022-06-09 07:38:30|1612.8|1611.6|1612.7|1611.5|1612.8|1611.6|1612.7|1611.5|1
1654760340000|2022-06-09 07:39:00|1612.8|1611.6|1613.1|1611.9|1613.1|1611.9|1612.7|1611.5|0
1654760350000|2022-06-09 07:39:10|1612.9|1611.7|1613.2|1612|1613.2|1612|1612.9|1611.7|1
1654760360000|2022-06-09 07:39:20|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|1612.8|1611.6|1
1654760380000|2022-06-09 07:39:40|1613.1|1611.9|1613.2|1612|1613.4|1612.2|1613.1|1611.9|1
1654760390000|2022-06-09 07:39:50|1613.1|1611.9|1612.9|1611.7|1613.1|1611.9|1612.8|1611.6|3
1654760400000|2022-06-09 07:40:00|1613|1611.8|1613|1611.8|1613|1611.8|1613|1611.8|0
1654760410000|2022-06-09 07:40:10|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|1
1654760430000|2022-06-09 07:40:30|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|0
1654760440000|2022-06-09 07:40:40|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|0
1654760450000|2022-06-09 07:40:50|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|0
1654760480000|2022-06-09 07:41:20|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|0
1654760490000|2022-06-09 07:41:30|1613|1611.8|1613|1611.8|1613|1611.8|1613|1611.8|4
1654760520000|2022-06-09 07:42:00|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|1612.6|1611.4|10
1654760530000|2022-06-09 07:42:10|1612.8|1611.6|1612.7|1611.5|1612.8|1611.6|1612.7|1611.5|3
1654760540000|2022-06-09 07:42:20|1612.8|1611.6|1612.8|1611.6|1613.2|1612|1612.8|1611.6|6
1654760550000|2022-06-09 07:42:30|1612.7|1611.5|1612.8|1611.6|1612.8|1611.6|1612.7|1611.5|1
1654760560000|2022-06-09 07:42:40|1612.7|1611.5|1612.8|1611.6|1612.8|1611.6|1612.7|1611.5|3
1654760570000|2022-06-09 07:42:50|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1
1654760580000|2022-06-09 07:43:00|1612.4|1611.2|1612.5|1611.3|1612.5|1611.3|1612.4|1611.2|0
1654760590000|2022-06-09 07:43:10|1612.7|1611.5|1612.9|1611.7|1612.9|1611.7|1612.6|1611.4|3
1654760600000|2022-06-09 07:43:20|1612.7|1611.5|1612.7|1611.5|1612.8|1611.6|1612.5|1611.3|2
1654760610000|2022-06-09 07:43:30|1612.8|1611.6|1612.4|1611.2|1612.8|1611.6|1612.4|1611.2|1
1654760620000|2022-06-09 07:43:40|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|0
1654760630000|2022-06-09 07:43:50|1612.5|1611.3|1612.8|1611.6|1612.8|1611.6|1612.5|1611.3|3
1654760640000|2022-06-09 07:44:00|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|1612.6|1611.4|5
1654760650000|2022-06-09 07:44:10|1612.8|1611.6|1612.9|1611.7|1613|1611.8|1612.7|1611.5|0
1654760660000|2022-06-09 07:44:20|1612.7|1611.5|1612.9|1611.7|1612.9|1611.7|1612.7|1611.5|0
1654760670000|2022-06-09 07:44:30|1612.8|1611.6|1612.7|1611.5|1612.8|1611.6|1612.7|1611.5|0
1654760690000|2022-06-09 07:44:50|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|0
1654760730000|2022-06-09 07:45:30|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|0
1654760760000|2022-06-09 07:46:00|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1
1654760770000|2022-06-09 07:46:10|1612.7|1611.5|1612.5|1611.3|1612.7|1611.5|1612.5|1611.3|3
1654760780000|2022-06-09 07:46:20|||||||||1
1654760820000|2022-06-09 07:47:00|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|0
1654760830000|2022-06-09 07:47:10|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|0
1654760850000|2022-06-09 07:47:30|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|0
1654760880000|2022-06-09 07:48:00|||||||||1
1654760920000|2022-06-09 07:48:40|1612.8|1611.6|1612.7|1611.5|1612.8|1611.6|1612.7|1611.5|1
1654760930000|2022-06-09 07:48:50|||||||||1
1654760940000|2022-06-09 07:49:00|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|2
1654760950000|2022-06-09 07:49:10|1612.4|1611.2|1612.7|1611.5|1612.7|1611.5|1612.4|1611.2|4
1654760960000|2022-06-09 07:49:20|||||||||1
1654760980000|2022-06-09 07:49:40|||||||||1
1654760990000|2022-06-09 07:49:50|1612.4|1611.2|1612.6|1611.4|1612.6|1611.4|1612.4|1611.2|6
1654761000000|2022-06-09 07:50:00|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1
1654761020000|2022-06-09 07:50:20|1612.6|1611.4|1612.5|1611.3|1612.6|1611.4|1612.5|1611.3|1
1654761030000|2022-06-09 07:50:30|1612.6|1611.4|1612.7|1611.5|1612.7|1611.5|1612.6|1611.4|3
1654761040000|2022-06-09 07:50:40|1612.6|1611.4|1612.8|1611.6|1612.8|1611.6|1612.6|1611.4|1
1654761050000|2022-06-09 07:50:50|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1612.4|1611.2|3
1654761060000|2022-06-09 07:51:00|1612.5|1611.3|1612.7|1611.5|1612.7|1611.5|1612.4|1611.2|2
1654761070000|2022-06-09 07:51:10|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|0
1654761080000|2022-06-09 07:51:20|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|0
1654761090000|2022-06-09 07:51:30|1612.6|1611.4|1612.7|1611.5|1612.7|1611.5|1612.6|1611.4|0
1654761100000|2022-06-09 07:51:40|1612.4|1611.2|1612.6|1611.4|1612.6|1611.4|1612.4|1611.2|1
1654761110000|2022-06-09 07:51:50|1612.8|1611.6|1612.4|1611.2|1612.8|1611.6|1612.4|1611.2|1
1654761130000|2022-06-09 07:52:10|1612.2|1611|1612.1|1610.9|1612.2|1611|1612.1|1610.9|7
1654761140000|2022-06-09 07:52:20|||||||||1
1654761170000|2022-06-09 07:52:50|1612.2|1611|1612.2|1611|1612.2|1611|1612.2|1611|0
1654761180000|2022-06-09 07:53:00|1612.1|1610.9|1612.8|1611.6|1612.8|1611.6|1612.1|1610.9|4
1654761190000|2022-06-09 07:53:10|1612.7|1611.5|1612.6|1611.4|1612.7|1611.5|1612.6|1611.4|0
1654761230000|2022-06-09 07:53:50|1612.3|1611.1|1612.7|1611.5|1612.7|1611.5|1612.3|1611.1|17
1654761240000|2022-06-09 07:54:00|||||||||2
1654761280000|2022-06-09 07:54:40|||||||||1
1654761300000|2022-06-09 07:55:00|1612.5|1611.3|1612.1|1610.9|1612.5|1611.3|1612.1|1610.9|4
1654761310000|2022-06-09 07:55:10|1612.2|1611|1612.4|1611.2|1612.4|1611.2|1612.2|1611|1
1654761320000|2022-06-09 07:55:20|1612.2|1611|1612.1|1610.9|1612.2|1611|1612.1|1610.9|2
1654761330000|2022-06-09 07:55:30|1612|1610.8|1611.8|1610.6|1612.1|1610.9|1611.8|1610.6|5
1654761340000|2022-06-09 07:55:40|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|1611.8|1610.6|0
1654761350000|2022-06-09 07:55:50|1611.8|1610.6|1611.9|1610.7|1611.9|1610.7|1611.8|1610.6|0
1654761360000|2022-06-09 07:56:00|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|2
1654761380000|2022-06-09 07:56:20|||||||||2
1654761390000|2022-06-09 07:56:30|1612.2|1611|1612.8|1611.6|1612.8|1611.6|1612.2|1611|4
1654761400000|2022-06-09 07:56:40|1612.9|1611.7|1613.1|1611.9|1613.1|1611.9|1612.8|1611.6|6
1654761420000|2022-06-09 07:57:00|||||||||2
1654761430000|2022-06-09 07:57:10|||||||||1
1654761480000|2022-06-09 07:58:00|||||||||1
1654761490000|2022-06-09 07:58:10|1613|1611.8|1613.1|1611.9|1613.1|1611.9|1613|1611.8|0
1654761530000|2022-06-09 07:58:50|||||||||1
1654761540000|2022-06-09 07:59:00|1613.2|1612|1613.3|1612.1|1613.4|1612.2|1613.2|1612|1
1654761550000|2022-06-09 07:59:10|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|3
1654761570000|2022-06-09 07:59:30|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|1
1654761580000|2022-06-09 07:59:40|1613.7|1612.5|1613.7|1612.5|1613.8|1612.6|1613.7|1612.5|1
1654761590000|2022-06-09 07:59:50|1613.4|1612.2|1613.8|1612.6|1613.8|1612.6|1613.4|1612.2|1
1654761600000|2022-06-09 08:00:00|1613.7|1612.5|1613.4|1612.2|1613.7|1612.5|1613.4|1612.2|9
1654761620000|2022-06-09 08:00:20|1613.3|1612.1|1613|1611.8|1613.4|1612.2|1613|1611.8|5
1654761630000|2022-06-09 08:00:30|1613.1|1611.9|1613.4|1612.2|1613.4|1612.2|1613.1|1611.9|2
1654761650000|2022-06-09 08:00:50|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|0
1654761660000|2022-06-09 08:01:00|||||||||1
1654761670000|2022-06-09 08:01:10|1613.2|1612|1613.1|1611.9|1613.3|1612.1|1613|1611.8|2
1654761680000|2022-06-09 08:01:20|1613.2|1612|1613.3|1612.1|1613.4|1612.2|1613.2|1612|5
1654761690000|2022-06-09 08:01:30|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1
1654761700000|2022-06-09 08:01:40|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|0
1654761720000|2022-06-09 08:02:00|1613.1|1611.9|1612.9|1611.7|1613.2|1612|1612.9|1611.7|4
1654761730000|2022-06-09 08:02:10|1612.8|1611.6|1612.7|1611.5|1612.8|1611.6|1612.7|1611.5|1
1654761740000|2022-06-09 08:02:20|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|1612.8|1611.6|2
1654761760000|2022-06-09 08:02:40|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|0
1654761770000|2022-06-09 08:02:50|1613|1611.8|1613|1611.8|1613.2|1612|1613|1611.8|1
1654761780000|2022-06-09 08:03:00|1613.2|1612|1613.2|1612|1613.2|1612|1613.1|1611.9|0
1654761790000|2022-06-09 08:03:10|1612.8|1611.6|1612.6|1611.4|1612.8|1611.6|1612.6|1611.4|5
1654761800000|2022-06-09 08:03:20|1612.7|1611.5|1612.8|1611.6|1612.8|1611.6|1612.7|1611.5|1
1654761810000|2022-06-09 08:03:30|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|4
1654761830000|2022-06-09 08:03:50|1613|1611.8|1612.9|1611.7|1613|1611.8|1612.9|1611.7|2
1654761840000|2022-06-09 08:04:00|1613.1|1611.9|1612.8|1611.6|1613.1|1611.9|1612.8|1611.6|1
1654761850000|2022-06-09 08:04:10|1612.9|1611.7|1613|1611.8|1613|1611.8|1612.9|1611.7|0
1654761860000|2022-06-09 08:04:20|1612.7|1611.5|1612.7|1611.5|1612.9|1611.7|1612.7|1611.5|4
1654761870000|2022-06-09 08:04:30|1613|1611.8|1613|1611.8|1613|1611.8|1613|1611.8|1
1654761880000|2022-06-09 08:04:40|1613.1|1611.9|1613|1611.8|1613.1|1611.9|1613|1611.8|1
1654761890000|2022-06-09 08:04:50|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|0
1654761900000|2022-06-09 08:05:00|1613|1611.8|1612.8|1611.6|1613|1611.8|1612.8|1611.6|3
1654761910000|2022-06-09 08:05:10|1613|1611.8|1613.1|1611.9|1613.1|1611.9|1613|1611.8|5
1654761920000|2022-06-09 08:05:20|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|2
1654761930000|2022-06-09 08:05:30|1613.2|1612|1613.3|1612.1|1613.3|1612.1|1613.2|1612|6
1654761940000|2022-06-09 08:05:40|1613.2|1612|1613|1611.8|1613.2|1612|1613|1611.8|0
1654761960000|2022-06-09 08:06:00|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|1
1654761980000|2022-06-09 08:06:20|1613|1611.8|1613.2|1612|1613.2|1612|1613|1611.8|0
1654761990000|2022-06-09 08:06:30|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|0
1654762000000|2022-06-09 08:06:40|1613|1611.8|1613|1611.8|1613|1611.8|1613|1611.8|1
1654762010000|2022-06-09 08:06:50|1613.1|1611.9|1612.7|1611.5|1613.1|1611.9|1612.7|1611.5|2
1654762020000|2022-06-09 08:07:00|1612.8|1611.6|1612.7|1611.5|1612.8|1611.6|1612.7|1611.5|0
1654762030000|2022-06-09 08:07:10|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|0
1654762060000|2022-06-09 08:07:40|1612.7|1611.5|1612.7|1611.5|1612.8|1611.6|1612.7|1611.5|1
1654762070000|2022-06-09 08:07:50|1612.9|1611.7|1613|1611.8|1613|1611.8|1612.9|1611.7|3
1654762080000|2022-06-09 08:08:00|1613.2|1612|1613.2|1612|1613.2|1612|1613.2|1612|6
1654762090000|2022-06-09 08:08:10|1613.4|1612.2|1613.5|1612.3|1613.5|1612.3|1613.4|1612.2|1
1654762100000|2022-06-09 08:08:20|1613.4|1612.2|1612.9|1611.7|1613.4|1612.2|1612.9|1611.7|2
1654762120000|2022-06-09 08:08:40|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|0
1654762130000|2022-06-09 08:08:50|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|1
1654762140000|2022-06-09 08:09:00|1612.8|1611.6|1612.6|1611.4|1612.8|1611.6|1612.6|1611.4|1
1654762150000|2022-06-09 08:09:10|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|0
1654762160000|2022-06-09 08:09:20|1612.5|1611.3|1612.4|1611.2|1612.5|1611.3|1612.4|1611.2|3
1654762170000|2022-06-09 08:09:30|1612.6|1611.4|1612.4|1611.2|1612.6|1611.4|1612.4|1611.2|2
1654762180000|2022-06-09 08:09:40|1612.5|1611.3|1612.7|1611.5|1612.7|1611.5|1612.5|1611.3|4
1654762190000|2022-06-09 08:09:50|1612.8|1611.6|1612.9|1611.7|1612.9|1611.7|1612.8|1611.6|2
1654762220000|2022-06-09 08:10:20|1613|1611.8|1613|1611.8|1613|1611.8|1613|1611.8|0
1654762230000|2022-06-09 08:10:30|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|1612.9|1611.7|1
1654762240000|2022-06-09 08:10:40|1612.7|1611.5|1612.5|1611.3|1612.7|1611.5|1612.5|1611.3|0
1654762250000|2022-06-09 08:10:50|1612.4|1611.2|1612.3|1611.1|1612.4|1611.2|1612.3|1611.1|0
1654762300000|2022-06-09 08:11:40|1611.5|1610.3|1611.8|1610.6|1611.8|1610.6|1611.5|1610.3|11
1654762310000|2022-06-09 08:11:50|1611.7|1610.5|1611.7|1610.5|1611.8|1610.6|1611.7|1610.5|0
1654762320000|2022-06-09 08:12:00|1611.8|1610.6|1611.8|1610.6|1612|1610.8|1611.8|1610.6|15
1654762330000|2022-06-09 08:12:10|1612|1610.8|1611.8|1610.6|1612|1610.8|1611.8|1610.6|3
1654762340000|2022-06-09 08:12:20|1611.4|1610.2|1611.3|1610.1|1611.4|1610.2|1611.3|1610.1|3
1654762350000|2022-06-09 08:12:30|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|2
1654762360000|2022-06-09 08:12:40|1611.4|1610.2|1611.4|1610.2|1611.5|1610.3|1611.3|1610.1|2
1654762370000|2022-06-09 08:12:50|1611.3|1610.1|1611.3|1610.1|1611.4|1610.2|1611.3|1610.1|2
1654762380000|2022-06-09 08:13:00|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|1611.3|1610.1|6
1654762390000|2022-06-09 08:13:10|1611.4|1610.2|1611.4|1610.2|1611.5|1610.3|1611.3|1610.1|2
1654762410000|2022-06-09 08:13:30|1611.5|1610.3|1611.4|1610.2|1611.5|1610.3|1611.4|1610.2|6
1654762420000|2022-06-09 08:13:40|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|1
1654762430000|2022-06-09 08:13:50|1611.4|1610.2|1611.4|1610.2|1611.5|1610.3|1611.4|1610.2|4
1654762440000|2022-06-09 08:14:00|1611.6|1610.4|1611.8|1610.6|1611.9|1610.7|1611.6|1610.4|6
1654762450000|2022-06-09 08:14:10|1611.7|1610.5|1611.4|1610.2|1611.7|1610.5|1611.4|1610.2|1
1654762460000|2022-06-09 08:14:20|1611.5|1610.3|1611.6|1610.4|1611.6|1610.4|1611.5|1610.3|0
1654762500000|2022-06-09 08:15:00|1611.2|1610|1610.9|1609.7|1611.2|1610|1610.9|1609.7|4
1654762510000|2022-06-09 08:15:10|||||||||1
1654762520000|2022-06-09 08:15:20|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|1
1654762530000|2022-06-09 08:15:30|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|0
1654762540000|2022-06-09 08:15:40|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|6
1654762560000|2022-06-09 08:16:00|||||||||1
1654762570000|2022-06-09 08:16:10|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|3
1654762590000|2022-06-09 08:16:30|1611.2|1610|1610.9|1609.7|1611.2|1610|1610.9|1609.7|2
1654762600000|2022-06-09 08:16:40|1611|1609.8|1611|1609.8|1611|1609.8|1611|1609.8|0
1654762610000|2022-06-09 08:16:50|1611.1|1609.9|1611.2|1610|1611.2|1610|1611.1|1609.9|0
1654762620000|2022-06-09 08:17:00|1611.3|1610.1|1611|1609.8|1611.4|1610.2|1610.8|1609.6|13
1654762650000|2022-06-09 08:17:30|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|0
1654762660000|2022-06-09 08:17:40|1611|1609.8|1611|1609.8|1611|1609.8|1611|1609.8|0
1654762680000|2022-06-09 08:18:00|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|1
1654762700000|2022-06-09 08:18:20|||||||||1
1654762720000|2022-06-09 08:18:40|1611.2|1610|1611.1|1609.9|1611.2|1610|1611.1|1609.9|0
1654762730000|2022-06-09 08:18:50|1611.2|1610|1611.2|1610|1611.2|1610|1611.2|1610|2
1654762740000|2022-06-09 08:19:00|1611.3|1610.1|1611.2|1610|1611.3|1610.1|1611.1|1609.9|3
1654762750000|2022-06-09 08:19:10|1611.1|1609.9|1611|1609.8|1611.1|1609.9|1611|1609.8|0
1654762780000|2022-06-09 08:19:40|1611.2|1610|1611|1609.8|1611.2|1610|1611|1609.8|0
1654762790000|2022-06-09 08:19:50|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|0
1654762800000|2022-06-09 08:20:00|1611|1609.8|1610.9|1609.7|1611|1609.8|1610.9|1609.7|1
1654762840000|2022-06-09 08:20:40|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|2
1654762850000|2022-06-09 08:20:50|1610.6|1609.4|1610.9|1609.7|1610.9|1609.7|1610.6|1609.4|5
1654762860000|2022-06-09 08:21:00|1610.8|1609.6|1610.7|1609.5|1610.8|1609.6|1610.7|1609.5|1
1654762880000|2022-06-09 08:21:20|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|4
1654762890000|2022-06-09 08:21:30|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|2
1654762910000|2022-06-09 08:21:50|1610.6|1609.4|1610.7|1609.5|1611|1609.8|1610.6|1609.4|8
1654762930000|2022-06-09 08:22:10|1610.6|1609.4|1610.7|1609.5|1610.7|1609.5|1610.5|1609.3|0
1654762950000|2022-06-09 08:22:30|1609.9|1608.7|1609.9|1608.7|1609.9|1608.7|1609.9|1608.7|16
1654762960000|2022-06-09 08:22:40|1609.7|1608.5|1609.7|1608.5|1609.7|1608.5|1609.7|1608.5|19
1654762970000|2022-06-09 08:22:50|1609.8|1608.6|1609.7|1608.5|1609.8|1608.6|1609.7|1608.5|3
1654762980000|2022-06-09 08:23:00|||||||||1
1654763000000|2022-06-09 08:23:20|1609.6|1608.4|1609.6|1608.4|1609.6|1608.4|1609.6|1608.4|2
1654763010000|2022-06-09 08:23:30|1609.7|1608.5|1609.8|1608.6|1609.8|1608.6|1609.7|1608.5|3
1654763020000|2022-06-09 08:23:40|1609.7|1608.5|1609.9|1608.7|1609.9|1608.7|1609.7|1608.5|1
1654763040000|2022-06-09 08:24:00|1609.8|1608.6|1609.9|1608.7|1609.9|1608.7|1609.7|1608.5|1
1654763050000|2022-06-09 08:24:10|1610|1608.8|1610|1608.8|1610|1608.8|1610|1608.8|0
1654763060000|2022-06-09 08:24:20|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|2
1654763080000|2022-06-09 08:24:40|||||||||1
1654763100000|2022-06-09 08:25:00|||||||||2
1654763110000|2022-06-09 08:25:10|1609.7|1608.5|1610|1608.8|1610|1608.8|1609.7|1608.5|12
1654763120000|2022-06-09 08:25:20|1609.9|1608.7|1609.9|1608.7|1609.9|1608.7|1609.9|1608.7|0
1654763130000|2022-06-09 08:25:30|1610|1608.8|1610|1608.8|1610|1608.8|1610|1608.8|0
1654763160000|2022-06-09 08:26:00|1610.1|1608.9|1610.3|1609.1|1610.4|1609.2|1610.1|1608.9|7
1654763170000|2022-06-09 08:26:10|||||||||2
1654763180000|2022-06-09 08:26:20|1610.1|1608.9|1610.6|1609.4|1610.6|1609.4|1610.1|1608.9|12
1654763230000|2022-06-09 08:27:10|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|5
1654763240000|2022-06-09 08:27:20|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|1
1654763260000|2022-06-09 08:27:40|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|0
1654763270000|2022-06-09 08:27:50|1610.5|1609.3|1610.4|1609.2|1610.5|1609.3|1610.4|1609.2|0
1654763280000|2022-06-09 08:28:00|1610.3|1609.1|1610.4|1609.2|1610.5|1609.3|1610.3|1609.1|1
1654763290000|2022-06-09 08:28:10|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|0
1654763320000|2022-06-09 08:28:40|1610.7|1609.5|1610.6|1609.4|1610.7|1609.5|1610.5|1609.3|3
1654763330000|2022-06-09 08:28:50|1610.5|1609.3|1610.6|1609.4|1610.6|1609.4|1610.5|1609.3|0
1654763340000|2022-06-09 08:29:00|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|3
1654763350000|2022-06-09 08:29:10|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|1
1654763400000|2022-06-09 08:30:00|1610.5|1609.3|1610.6|1609.4|1610.6|1609.4|1610.5|1609.3|1
1654763410000|2022-06-09 08:30:10|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|0
1654763430000|2022-06-09 08:30:30|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|1610.5|1609.3|0
1654763450000|2022-06-09 08:30:50|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|0
1654763460000|2022-06-09 08:31:00|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|1610.7|1609.5|4
1654763470000|2022-06-09 08:31:10|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|4
1654763480000|2022-06-09 08:31:20|1610.5|1609.3|1610.6|1609.4|1610.6|1609.4|1610.5|1609.3|0
1654763490000|2022-06-09 08:31:30|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|1
1654763500000|2022-06-09 08:31:40|1610.5|1609.3|1610.6|1609.4|1610.6|1609.4|1610.5|1609.3|6
1654763510000|2022-06-09 08:31:50|1610.8|1609.6|1610.6|1609.4|1610.8|1609.6|1610.6|1609.4|2
1654763520000|2022-06-09 08:32:00|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|1
1654763530000|2022-06-09 08:32:10|1610.6|1609.4|1610.5|1609.3|1610.6|1609.4|1610.5|1609.3|7
1654763560000|2022-06-09 08:32:40|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|6
1654763570000|2022-06-09 08:32:50|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|1
1654763580000|2022-06-09 08:33:00|||||||||2
1654763630000|2022-06-09 08:33:50|||||||||3
1654763640000|2022-06-09 08:34:00|||||||||1
1654763650000|2022-06-09 08:34:10|1611.5|1610.3|1611.8|1610.6|1611.8|1610.6|1611.5|1610.3|40
1654763660000|2022-06-09 08:34:20|1612|1610.8|1612|1610.8|1612|1610.8|1611.8|1610.6|1
1654763670000|2022-06-09 08:34:30|1612.2|1611|1612|1610.8|1612.2|1611|1612|1610.8|5
1654763680000|2022-06-09 08:34:40|1612.2|1611|1612.2|1611|1612.2|1611|1612.2|1611|1
1654763690000|2022-06-09 08:34:50|1612.3|1611.1|1612.2|1611|1612.3|1611.1|1612.1|1610.9|0
1654763700000|2022-06-09 08:35:00|1612.3|1611.1|1612.2|1611|1612.3|1611.1|1612|1610.8|3
1654763710000|2022-06-09 08:35:10|1612.5|1611.3|1612.3|1611.1|1612.5|1611.3|1612.3|1611.1|10
1654763720000|2022-06-09 08:35:20|1612.2|1611|1612.2|1611|1612.2|1611|1612.2|1611|0
1654763730000|2022-06-09 08:35:30|1612.4|1611.2|1612.5|1611.3|1612.5|1611.3|1612.4|1611.2|5
1654763740000|2022-06-09 08:35:40|1612.8|1611.6|1613|1611.8|1613|1611.8|1612.8|1611.6|4
1654763750000|2022-06-09 08:35:50|||||||||3
1654763760000|2022-06-09 08:36:00|||||||||1
1654763790000|2022-06-09 08:36:30|||||||||3
1654763810000|2022-06-09 08:36:50|1613.2|1612|1613.2|1612|1613.2|1612|1613.2|1612|1
1654763820000|2022-06-09 08:37:00|||||||||2
1654763860000|2022-06-09 08:37:40|1613.5|1612.3|1613.4|1612.2|1613.5|1612.3|1613.4|1612.2|2
1654763870000|2022-06-09 08:37:50|1613.5|1612.3|1613.3|1612.1|1613.7|1612.5|1613.3|1612.1|4
1654763880000|2022-06-09 08:38:00|1613.5|1612.3|1613.3|1612.1|1613.5|1612.3|1613.3|1612.1|7
1654763920000|2022-06-09 08:38:40|1613.2|1612|1613.1|1611.9|1613.2|1612|1613.1|1611.9|4
1654763940000|2022-06-09 08:39:00|1613|1611.8|1613.2|1612|1613.2|1612|1613|1611.8|2
1654763950000|2022-06-09 08:39:10|1613.1|1611.9|1613.2|1612|1613.4|1612.2|1613.1|1611.9|2
1654763960000|2022-06-09 08:39:20|1613.3|1612.1|1613.2|1612|1613.3|1612.1|1613.2|1612|1
1654763990000|2022-06-09 08:39:50|1613.4|1612.2|1613.5|1612.3|1613.6|1612.4|1613.3|1612.1|5
1654764000000|2022-06-09 08:40:00|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.2|1612|5
1654764010000|2022-06-09 08:40:10|1613.3|1612.1|1613.2|1612|1613.4|1612.2|1613.2|1612|0
1654764020000|2022-06-09 08:40:20|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|1613.2|1612|0
1654764030000|2022-06-09 08:40:30|1613.2|1612|1613.2|1612|1613.2|1612|1613.2|1612|0
1654764040000|2022-06-09 08:40:40|1613.1|1611.9|1613.2|1612|1613.2|1612|1613|1611.8|2
1654764050000|2022-06-09 08:40:50|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|0
1654764060000|2022-06-09 08:41:00|1613.2|1612|1613.2|1612|1613.2|1612|1613.2|1612|0
1654764070000|2022-06-09 08:41:10|1613.4|1612.2|1613.3|1612.1|1613.4|1612.2|1613.3|1612.1|0
1654764080000|2022-06-09 08:41:20|1613.2|1612|1613.2|1612|1613.2|1612|1613.2|1612|0
1654764100000|2022-06-09 08:41:40|1613.1|1611.9|1613.2|1612|1613.2|1612|1613.1|1611.9|0
1654764110000|2022-06-09 08:41:50|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|0
1654764120000|2022-06-09 08:42:00|1613.2|1612|1613.1|1611.9|1613.2|1612|1613.1|1611.9|2
1654764130000|2022-06-09 08:42:10|1613.2|1612|1613.2|1612|1613.2|1612|1613.2|1612|0
1654764140000|2022-06-09 08:42:20|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|0
1654764160000|2022-06-09 08:42:40|1613|1611.8|1613|1611.8|1613|1611.8|1613|1611.8|0
1654764190000|2022-06-09 08:43:10|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|0
1654764200000|2022-06-09 08:43:20|1613|1611.8|1613|1611.8|1613|1611.8|1613|1611.8|0
1654764220000|2022-06-09 08:43:40|1612.9|1611.7|1612.5|1611.3|1612.9|1611.7|1612.5|1611.3|3
1654764260000|2022-06-09 08:44:20|1612.4|1611.2|1612.8|1611.6|1612.9|1611.7|1612.4|1611.2|8
1654764270000|2022-06-09 08:44:30|1612.7|1611.5|1612.4|1611.2|1612.7|1611.5|1612.4|1611.2|1
1654764300000|2022-06-09 08:45:00|1612.7|1611.5|1612.8|1611.6|1612.8|1611.6|1612.7|1611.5|5
1654764310000|2022-06-09 08:45:10|1612.9|1611.7|1612.8|1611.6|1613|1611.8|1612.7|1611.5|0
1654764320000|2022-06-09 08:45:20|1612.7|1611.5|1612.7|1611.5|1612.8|1611.6|1612.7|1611.5|0
1654764330000|2022-06-09 08:45:30|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|0
1654764340000|2022-06-09 08:45:40|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|0
1654764360000|2022-06-09 08:46:00|1612.8|1611.6|1613|1611.8|1613|1611.8|1612.8|1611.6|0
1654764370000|2022-06-09 08:46:10|1612.9|1611.7|1612.9|1611.7|1613|1611.8|1612.9|1611.7|0
1654764380000|2022-06-09 08:46:20|1613|1611.8|1612.9|1611.7|1613|1611.8|1612.9|1611.7|0
1654764400000|2022-06-09 08:46:40|1613.1|1611.9|1613.5|1612.3|1613.5|1612.3|1613.1|1611.9|7
1654764410000|2022-06-09 08:46:50|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|0
1654764420000|2022-06-09 08:47:00|1613.6|1612.4|1613.5|1612.3|1613.6|1612.4|1613.5|1612.3|5
1654764440000|2022-06-09 08:47:20|||||||||1
1654764470000|2022-06-09 08:47:50|1613.4|1612.2|1613.5|1612.3|1613.5|1612.3|1613.4|1612.2|10
1654764490000|2022-06-09 08:48:10|||||||||1
1654764500000|2022-06-09 08:48:20|1613.3|1612.1|1613.5|1612.3|1613.5|1612.3|1613.3|1612.1|10
1654764510000|2022-06-09 08:48:30|||||||||1
1654764520000|2022-06-09 08:48:40|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|2
1654764530000|2022-06-09 08:48:50|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|9
1654764540000|2022-06-09 08:49:00|1613.5|1612.3|1613.9|1612.7|1613.9|1612.7|1613.5|1612.3|6
1654764550000|2022-06-09 08:49:10|1614|1612.8|1613.4|1612.2|1614.1|1612.9|1613.4|1612.2|23
1654764560000|2022-06-09 08:49:20|1613.5|1612.3|1613.4|1612.2|1613.5|1612.3|1613.4|1612.2|1
1654764580000|2022-06-09 08:49:40|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1
1654764590000|2022-06-09 08:49:50|1613.5|1612.3|1613.4|1612.2|1613.5|1612.3|1613.2|1612|1
1654764610000|2022-06-09 08:50:10|1613.3|1612.1|1613.2|1612|1613.3|1612.1|1613.2|1612|0
1654764620000|2022-06-09 08:50:20|1613.3|1612.1|1613.2|1612|1613.3|1612.1|1613|1611.8|2
1654764630000|2022-06-09 08:50:30|1613.3|1612.1|1612.9|1611.7|1613.3|1612.1|1612.9|1611.7|2
1654764640000|2022-06-09 08:50:40|1613|1611.8|1612.9|1611.7|1613|1611.8|1612.9|1611.7|0
1654764650000|2022-06-09 08:50:50|1613.1|1611.9|1612.9|1611.7|1613.1|1611.9|1612.9|1611.7|0
1654764660000|2022-06-09 08:51:00|1612.8|1611.6|1613|1611.8|1613|1611.8|1612.8|1611.6|14
1654764670000|2022-06-09 08:51:10|1613.2|1612|1613.2|1612|1613.2|1612|1613.2|1612|0
1654764680000|2022-06-09 08:51:20|1613.3|1612.1|1613.4|1612.2|1613.4|1612.2|1613.3|1612.1|2
1654764710000|2022-06-09 08:51:50|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|0
1654764720000|2022-06-09 08:52:00|1613.5|1612.3|1613.8|1612.6|1613.8|1612.6|1613.4|1612.2|3
1654764730000|2022-06-09 08:52:10|1613.5|1612.3|1613.6|1612.4|1613.6|1612.4|1613.5|1612.3|25
1654764740000|2022-06-09 08:52:20|1614.1|1612.9|1613.9|1612.7|1614.1|1612.9|1613.8|1612.6|7
1654764760000|2022-06-09 08:52:40|1613.8|1612.6|1613.6|1612.4|1613.8|1612.6|1613.5|1612.3|3
1654764770000|2022-06-09 08:52:50|1613.7|1612.5|1614|1612.8|1614|1612.8|1613.7|1612.5|0
1654764780000|2022-06-09 08:53:00|1614.1|1612.9|1614.5|1613.3|1614.6|1613.4|1614.1|1612.9|10
1654764790000|2022-06-09 08:53:10|1614.1|1612.9|1614.6|1613.4|1614.6|1613.4|1614.1|1612.9|16
1654764800000|2022-06-09 08:53:20|1614.3|1613.1|1614.4|1613.2|1614.4|1613.2|1614.3|1613.1|17
1654764810000|2022-06-09 08:53:30|1614.3|1613.1|1614.1|1612.9|1614.4|1613.2|1614.1|1612.9|0
1654764820000|2022-06-09 08:53:40|1614.6|1613.4|1614.6|1613.4|1614.7|1613.5|1614.6|1613.4|50
1654764830000|2022-06-09 08:53:50|||||||||1
1654764840000|2022-06-09 08:54:00|1614.3|1613.1|1614.6|1613.4|1614.9|1613.7|1614.3|1613.1|57
1654764850000|2022-06-09 08:54:10|1614.5|1613.3|1613.9|1612.7|1614.5|1613.3|1613.9|1612.7|8
1654764860000|2022-06-09 08:54:20|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|4
1654764890000|2022-06-09 08:54:50|1613.5|1612.3|1613.4|1612.2|1613.5|1612.3|1613.4|1612.2|6
1654764900000|2022-06-09 08:55:00|1613.5|1612.3|1613.5|1612.3|1613.6|1612.4|1613.5|1612.3|16
1654764910000|2022-06-09 08:55:10|1613.6|1612.4|1613.1|1611.9|1613.6|1612.4|1613.1|1611.9|10
1654764920000|2022-06-09 08:55:20|1613|1611.8|1613|1611.8|1613|1611.8|1612.9|1611.7|3
1654764930000|2022-06-09 08:55:30|1612.8|1611.6|1613|1611.8|1613|1611.8|1612.8|1611.6|1
1654764940000|2022-06-09 08:55:40|1612.8|1611.6|1612.7|1611.5|1613|1611.8|1612.7|1611.5|11
1654764950000|2022-06-09 08:55:50|1612.8|1611.6|1612.1|1610.9|1612.8|1611.6|1612.1|1610.9|10
1654764960000|2022-06-09 08:56:00|1612|1610.8|1612.1|1610.9|1612.1|1610.9|1611.9|1610.7|1
1654764980000|2022-06-09 08:56:20|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|0
1654764990000|2022-06-09 08:56:30|1612|1610.8|1612|1610.8|1612|1610.8|1612|1610.8|0
1654765000000|2022-06-09 08:56:40|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|1
1654765010000|2022-06-09 08:56:50|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|1
1654765020000|2022-06-09 08:57:00|||||||||1
1654765080000|2022-06-09 08:58:00|1612.2|1611|1612.2|1611|1612.2|1611|1612.1|1610.9|0
1654765090000|2022-06-09 08:58:10|1612.5|1611.3|1612.4|1611.2|1612.5|1611.3|1612.4|1611.2|0
1654765120000|2022-06-09 08:58:40|1612.3|1611.1|1612.2|1611|1612.3|1611.1|1612.2|1611|4
1654765130000|2022-06-09 08:58:50|1612.3|1611.1|1612.1|1610.9|1612.3|1611.1|1612.1|1610.9|0
1654765140000|2022-06-09 08:59:00|1612|1610.8|1612.1|1610.9|1612.1|1610.9|1612|1610.8|0
1654765160000|2022-06-09 08:59:20|1612|1610.8|1612|1610.8|1612|1610.8|1612|1610.8|0
1654765180000|2022-06-09 08:59:40|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|0
1654765190000|2022-06-09 08:59:50|1611.9|1610.7|1611.8|1610.6|1612.1|1610.9|1611.8|1610.6|3
1654765200000|2022-06-09 09:00:00|1611.7|1610.5|1611.8|1610.6|1611.8|1610.6|1611.7|1610.5|0
1654765210000|2022-06-09 09:00:10|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|0
1654765230000|2022-06-09 09:00:30|1611.6|1610.4|1611.7|1610.5|1611.7|1610.5|1611.6|1610.4|0
1654765260000|2022-06-09 09:01:00|1611.3|1610.1|1611.6|1610.4|1611.6|1610.4|1611.3|1610.1|8
1654765280000|2022-06-09 09:01:20|1611.5|1610.3|1611.3|1610.1|1611.5|1610.3|1611.3|1610.1|1
1654765300000|2022-06-09 09:01:40|1611.1|1609.9|1611.2|1610|1611.2|1610|1611.1|1609.9|0
1654765310000|2022-06-09 09:01:50|1611.1|1609.9|1611.2|1610|1611.2|1610|1611.1|1609.9|0
1654765320000|2022-06-09 09:02:00|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1611.2|1610|3
1654765340000|2022-06-09 09:02:20|1611.2|1610|1611.2|1610|1611.2|1610|1611.2|1610|0
1654765350000|2022-06-09 09:02:30|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|0
1654765370000|2022-06-09 09:02:50|1611.2|1610|1611.2|1610|1611.2|1610|1611.2|1610|0
1654765380000|2022-06-09 09:03:00|1611.3|1610.1|1611.2|1610|1611.3|1610.1|1611.2|1610|0
1654765390000|2022-06-09 09:03:10|1611.1|1609.9|1611|1609.8|1611.1|1609.9|1611|1609.8|1
1654765400000|2022-06-09 09:03:20|1611.1|1609.9|1611|1609.8|1611.1|1609.9|1611|1609.8|0
1654765430000|2022-06-09 09:03:50|1611.2|1610|1611.5|1610.3|1611.5|1610.3|1611.2|1610|3
1654765440000|2022-06-09 09:04:00|1611.3|1610.1|1611.4|1610.2|1611.4|1610.2|1611.3|1610.1|1
1654765450000|2022-06-09 09:04:10|||||||||1
1654765460000|2022-06-09 09:04:20|1611.5|1610.3|1611.8|1610.6|1611.8|1610.6|1611.5|1610.3|0
1654765470000|2022-06-09 09:04:30|1611.7|1610.5|1611.5|1610.3|1611.7|1610.5|1611.5|1610.3|0
1654765480000|2022-06-09 09:04:40|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|0
1654765520000|2022-06-09 09:05:20|1611.4|1610.2|1611.3|1610.1|1611.4|1610.2|1611.3|1610.1|1
1654765540000|2022-06-09 09:05:40|1611.2|1610|1611.3|1610.1|1611.3|1610.1|1611.2|1610|0
1654765550000|2022-06-09 09:05:50|1611.2|1610|1611.1|1609.9|1611.2|1610|1611.1|1609.9|0
1654765560000|2022-06-09 09:06:00|||||||||1
1654765600000|2022-06-09 09:06:40|1611.2|1610|1611.1|1609.9|1611.2|1610|1611.1|1609.9|0
1654765610000|2022-06-09 09:06:50|1611.2|1610|1611.1|1609.9|1611.2|1610|1611.1|1609.9|0
1654765620000|2022-06-09 09:07:00|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1611.1|1609.9|4
1654765630000|2022-06-09 09:07:10|1611.1|1609.9|1611.2|1610|1611.2|1610|1611.1|1609.9|0
1654765660000|2022-06-09 09:07:40|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|0
1654765680000|2022-06-09 09:08:00|1611|1609.8|1611|1609.8|1611|1609.8|1611|1609.8|1
1654765690000|2022-06-09 09:08:10|1611.2|1610|1611.2|1610|1611.2|1610|1611.2|1610|0
1654765700000|2022-06-09 09:08:20|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|0
1654765730000|2022-06-09 09:08:50|1611.2|1610|1611.2|1610|1611.2|1610|1611.1|1609.9|101
1654765740000|2022-06-09 09:09:00|1611.1|1609.9|1611|1609.8|1611.1|1609.9|1611|1609.8|3
1654765760000|2022-06-09 09:09:20|1611.1|1609.9|1611.5|1610.3|1611.5|1610.3|1611.1|1609.9|8
1654765780000|2022-06-09 09:09:40|1611.7|1610.5|1611.5|1610.3|1611.7|1610.5|1611.4|1610.2|2
1654765790000|2022-06-09 09:09:50|1611.6|1610.4|1611.6|1610.4|1611.6|1610.4|1611.6|1610.4|19
1654765800000|2022-06-09 09:10:00|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|1611.4|1610.2|2
1654765810000|2022-06-09 09:10:10|1611.6|1610.4|1611.6|1610.4|1611.6|1610.4|1611.6|1610.4|0
1654765820000|2022-06-09 09:10:20|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|1
1654765830000|2022-06-09 09:10:30|1611.4|1610.2|1611.3|1610.1|1611.4|1610.2|1611.2|1610|1
1654765840000|2022-06-09 09:10:40|1611.5|1610.3|1611.3|1610.1|1611.5|1610.3|1611.3|1610.1|0
1654765850000|2022-06-09 09:10:50|1611.2|1610|1611.2|1610|1611.2|1610|1611.2|1610|1
1654765860000|2022-06-09 09:11:00|1611.3|1610.1|1611.2|1610|1611.3|1610.1|1611.2|1610|1
1654765880000|2022-06-09 09:11:20|1611.3|1610.1|1611.2|1610|1611.3|1610.1|1611.2|1610|0
1654765910000|2022-06-09 09:11:50|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|0
1654765920000|2022-06-09 09:12:00|1611.2|1610|1611.2|1610|1611.3|1610.1|1611.2|1610|1
1654765930000|2022-06-09 09:12:10|1611.3|1610.1|1611.5|1610.3|1611.5|1610.3|1611.3|1610.1|38
1654765940000|2022-06-09 09:12:20|||||||||1
1654765980000|2022-06-09 09:13:00|1611.3|1610.1|1611.2|1610|1611.3|1610.1|1611.2|1610|0
1654766020000|2022-06-09 09:13:40|1611.3|1610.1|1611.1|1609.9|1611.3|1610.1|1611.1|1609.9|2
1654766030000|2022-06-09 09:13:50|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|0
1654766040000|2022-06-09 09:14:00|1611.2|1610|1610.9|1609.7|1611.2|1610|1610.9|1609.7|1
1654766070000|2022-06-09 09:14:30|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|0
1654766100000|2022-06-09 09:15:00|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|1611.1|1609.9|6
1654766130000|2022-06-09 09:15:30|1611.2|1610|1611.5|1610.3|1611.5|1610.3|1611.2|1610|1
1654766140000|2022-06-09 09:15:40|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|4
1654766150000|2022-06-09 09:15:50|1611.6|1610.4|1611.5|1610.3|1611.6|1610.4|1611.4|1610.2|3
1654766160000|2022-06-09 09:16:00|1611.6|1610.4|1611.4|1610.2|1611.7|1610.5|1611.4|1610.2|12
1654766170000|2022-06-09 09:16:10|1611.5|1610.3|1611.6|1610.4|1611.6|1610.4|1611.5|1610.3|0
1654766190000|2022-06-09 09:16:30|1611.7|1610.5|1611.6|1610.4|1611.7|1610.5|1611.6|1610.4|0
1654766200000|2022-06-09 09:16:40|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|0
1654766210000|2022-06-09 09:16:50|1611.6|1610.4|1611.4|1610.2|1611.6|1610.4|1611.3|1610.1|0
1654766220000|2022-06-09 09:17:00|||||||||1
1654766230000|2022-06-09 09:17:10|1611.5|1610.3|1611.4|1610.2|1611.6|1610.4|1611.4|1610.2|0
1654766270000|2022-06-09 09:17:50|||||||||1
1654766280000|2022-06-09 09:18:00|1611.5|1610.3|1611.8|1610.6|1611.9|1610.7|1611.5|1610.3|7
1654766290000|2022-06-09 09:18:10|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|0
1654766320000|2022-06-09 09:18:40|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|0
1654766330000|2022-06-09 09:18:50|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|0
1654766340000|2022-06-09 09:19:00|1611.5|1610.3|1611.8|1610.6|1612|1610.8|1611.5|1610.3|3
1654766350000|2022-06-09 09:19:10|1611.7|1610.5|1611.9|1610.7|1611.9|1610.7|1611.7|1610.5|0
1654766360000|2022-06-09 09:19:20|1612|1610.8|1612|1610.8|1612.2|1611|1611.8|1610.6|25
1654766370000|2022-06-09 09:19:30|1612.4|1611.2|1612.3|1611.1|1612.4|1611.2|1612.3|1611.1|1
1654766380000|2022-06-09 09:19:40|1612.6|1611.4|1612.6|1611.4|1612.7|1611.5|1612.6|1611.4|10
1654766390000|2022-06-09 09:19:50|1612.7|1611.5|1612.8|1611.6|1612.8|1611.6|1612.7|1611.5|0
1654766400000|2022-06-09 09:20:00|1612.9|1611.7|1613.2|1612|1613.3|1612.1|1612.9|1611.7|15
1654766410000|2022-06-09 09:20:10|1613.3|1612.1|1613.3|1612.1|1613.6|1612.4|1613.2|1612|11
1654766420000|2022-06-09 09:20:20|||||||||1
1654766430000|2022-06-09 09:20:30|1613.2|1612|1613.2|1612|1613.2|1612|1613.2|1612|1
1654766440000|2022-06-09 09:20:40|1613|1611.8|1612.6|1611.4|1613.1|1611.9|1612.6|1611.4|3
1654766450000|2022-06-09 09:20:50|1612.7|1611.5|1612.6|1611.4|1612.7|1611.5|1612.6|1611.4|0
1654766460000|2022-06-09 09:21:00|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|1612.7|1611.5|0
1654766480000|2022-06-09 09:21:20|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1
1654766500000|2022-06-09 09:21:40|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|0
1654766520000|2022-06-09 09:22:00|1612.7|1611.5|1612.6|1611.4|1612.7|1611.5|1612.6|1611.4|0
1654766530000|2022-06-09 09:22:10|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|0
1654766540000|2022-06-09 09:22:20|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|0
1654766560000|2022-06-09 09:22:40|1612.2|1611|1612.4|1611.2|1612.5|1611.3|1612.2|1611|1
1654766570000|2022-06-09 09:22:50|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|0
1654766580000|2022-06-09 09:23:00|1612.5|1611.3|1612.1|1610.9|1612.5|1611.3|1612.1|1610.9|2
1654766590000|2022-06-09 09:23:10|1612.2|1611|1612.3|1611.1|1612.3|1611.1|1612.2|1611|1
1654766630000|2022-06-09 09:23:50|1612.2|1611|1612.3|1611.1|1612.3|1611.1|1612.2|1611|0
1654766640000|2022-06-09 09:24:00|1612.4|1611.2|1612.3|1611.1|1612.4|1611.2|1612.3|1611.1|7
1654766650000|2022-06-09 09:24:10|1612.5|1611.3|1612.3|1611.1|1612.5|1611.3|1612.3|1611.1|0
1654766660000|2022-06-09 09:24:20|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|0
1654766670000|2022-06-09 09:24:30|1612.5|1611.3|1612.4|1611.2|1612.5|1611.3|1612.4|1611.2|1
1654766680000|2022-06-09 09:24:40|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|0
1654766690000|2022-06-09 09:24:50|1612.4|1611.2|1612.4|1611.2|1612.5|1611.3|1612.4|1611.2|0
1654766700000|2022-06-09 09:25:00|1612.5|1611.3|1612.4|1611.2|1612.5|1611.3|1612.4|1611.2|0
1654766710000|2022-06-09 09:25:10|1612.3|1611.1|1612.5|1611.3|1612.5|1611.3|1612.3|1611.1|0
1654766730000|2022-06-09 09:25:30|1612.3|1611.1|1612.5|1611.3|1612.5|1611.3|1612.3|1611.1|0
1654766740000|2022-06-09 09:25:40|1612.4|1611.2|1612.2|1611|1612.4|1611.2|1612.1|1610.9|0
1654766760000|2022-06-09 09:26:00|||||||||1
1654766800000|2022-06-09 09:26:40|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|1
1654766810000|2022-06-09 09:26:50|1612.4|1611.2|1612.8|1611.6|1612.8|1611.6|1612.4|1611.2|0
1654766820000|2022-06-09 09:27:00|1612.9|1611.7|1612.7|1611.5|1612.9|1611.7|1612.4|1611.2|17
1654766830000|2022-06-09 09:27:10|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|0
1654766840000|2022-06-09 09:27:20|1612.5|1611.3|1612.3|1611.1|1612.6|1611.4|1612.3|1611.1|0
1654766880000|2022-06-09 09:28:00|1612.2|1611|1612|1610.8|1612.2|1611|1611.9|1610.7|12
1654766890000|2022-06-09 09:28:10|1611.9|1610.7|1612|1610.8|1612|1610.8|1611.9|1610.7|0
1654766910000|2022-06-09 09:28:30|1612.1|1610.9|1612.2|1611|1612.2|1611|1612.1|1610.9|0
1654766920000|2022-06-09 09:28:40|1612.1|1610.9|1612.1|1610.9|1612.2|1611|1612.1|1610.9|0
1654766930000|2022-06-09 09:28:50|1612.2|1611|1612.2|1611|1612.2|1611|1612.2|1611|0
1654766940000|2022-06-09 09:29:00|1612.3|1611.1|1612|1610.8|1612.3|1611.1|1612|1610.8|11
1654766950000|2022-06-09 09:29:10|1612.1|1610.9|1612|1610.8|1612.1|1610.9|1612|1610.8|0
1654766960000|2022-06-09 09:29:20|1612.2|1611|1612.3|1611.1|1612.4|1611.2|1612.2|1611|1
1654766970000|2022-06-09 09:29:30|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|0
1654766980000|2022-06-09 09:29:40|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|0
1654767000000|2022-06-09 09:30:00|1612.2|1611|1612.2|1611|1612.2|1611|1612.1|1610.9|1
1654767010000|2022-06-09 09:30:10|1612|1610.8|1612|1610.8|1612.1|1610.9|1612|1610.8|3
1654767040000|2022-06-09 09:30:40|1612.1|1610.9|1612|1610.8|1612.1|1610.9|1612|1610.8|0
1654767060000|2022-06-09 09:31:00|1612.2|1611|1612.1|1610.9|1612.3|1611.1|1612.1|1610.9|3
1654767070000|2022-06-09 09:31:10|1612.2|1611|1612.2|1611|1612.2|1611|1612.2|1611|0
1654767080000|2022-06-09 09:31:20|1612.1|1610.9|1612.2|1611|1612.2|1611|1612.1|1610.9|0
1654767090000|2022-06-09 09:31:30|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|1612.1|1610.9|0
1654767110000|2022-06-09 09:31:50|1612|1610.8|1611.9|1610.7|1612|1610.8|1611.9|1610.7|0
1654767140000|2022-06-09 09:32:20|1612|1610.8|1612|1610.8|1612|1610.8|1612|1610.8|0
1654767170000|2022-06-09 09:32:50|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|2
1654767180000|2022-06-09 09:33:00|1612|1610.8|1612|1610.8|1612|1610.8|1612|1610.8|1
1654767190000|2022-06-09 09:33:10|1612.1|1610.9|1612|1610.8|1612.2|1611|1612|1610.8|0
1654767200000|2022-06-09 09:33:20|1612.1|1610.9|1612|1610.8|1612.1|1610.9|1612|1610.8|0
1654767210000|2022-06-09 09:33:30|1612.1|1610.9|1612|1610.8|1612.1|1610.9|1612|1610.8|1
1654767220000|2022-06-09 09:33:40|1612.1|1610.9|1612.2|1611|1612.2|1611|1612.1|1610.9|0
1654767240000|2022-06-09 09:34:00|1612.1|1610.9|1612.6|1611.4|1612.6|1611.4|1612.1|1610.9|5
1654767250000|2022-06-09 09:34:10|1612.4|1611.2|1612.6|1611.4|1612.6|1611.4|1612.3|1611.1|7
1654767260000|2022-06-09 09:34:20|1612.4|1611.2|1612.6|1611.4|1612.6|1611.4|1612.3|1611.1|0
1654767270000|2022-06-09 09:34:30|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|0
1654767280000|2022-06-09 09:34:40|||||||||3
1654767290000|2022-06-09 09:34:50|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|0
1654767300000|2022-06-09 09:35:00|1612.4|1611.2|1612.6|1611.4|1612.6|1611.4|1612.4|1611.2|0
1654767310000|2022-06-09 09:35:10|1612.5|1611.3|1612.3|1611.1|1612.5|1611.3|1612.3|1611.1|0
1654767360000|2022-06-09 09:36:00|1612.1|1610.9|1612.2|1611|1612.2|1611|1612.1|1610.9|0
1654767370000|2022-06-09 09:36:10|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|0
1654767380000|2022-06-09 09:36:20|1612.2|1611|1612.2|1611|1612.2|1611|1612.2|1611|1
1654767390000|2022-06-09 09:36:30|1612.3|1611.1|1612.2|1611|1612.3|1611.1|1612.2|1611|0
1654767400000|2022-06-09 09:36:40|1612.3|1611.1|1612.3|1611.1|1612.4|1611.2|1612.3|1611.1|0
1654767420000|2022-06-09 09:37:00|||||||||1
1654767430000|2022-06-09 09:37:10|1612.2|1611|1612.2|1611|1612.2|1611|1612.2|1611|0
1654767460000|2022-06-09 09:37:40|1612.4|1611.2|1612.3|1611.1|1612.4|1611.2|1612.3|1611.1|1
1654767480000|2022-06-09 09:38:00|1612.2|1611|1612.2|1611|1612.2|1611|1612.2|1611|0
1654767500000|2022-06-09 09:38:20|1612.3|1611.1|1612.2|1611|1612.4|1611.2|1612.2|1611|0
1654767510000|2022-06-09 09:38:30|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|0
1654767530000|2022-06-09 09:38:50|1612.2|1611|1612.2|1611|1612.2|1611|1612.2|1611|1
1654767540000|2022-06-09 09:39:00|||||||||1
1654767600000|2022-06-09 09:40:00|1611.8|1610.6|1611.9|1610.7|1611.9|1610.7|1611.8|1610.6|4
1654767610000|2022-06-09 09:40:10|||||||||1
1654767630000|2022-06-09 09:40:30|1611.8|1610.6|1611.7|1610.5|1611.8|1610.6|1611.7|1610.5|1
1654767640000|2022-06-09 09:40:40|1611.3|1610.1|1611.1|1609.9|1611.3|1610.1|1611.1|1609.9|1
1654767660000|2022-06-09 09:41:00|||||||||1
1654767680000|2022-06-09 09:41:20|1611.2|1610|1611.2|1610|1611.2|1610|1611.2|1610|0
1654767690000|2022-06-09 09:41:30|1611.6|1610.4|1611.6|1610.4|1611.6|1610.4|1611.6|1610.4|2
1654767700000|2022-06-09 09:41:40|1611.7|1610.5|1611.6|1610.4|1611.7|1610.5|1611.6|1610.4|0
1654767710000|2022-06-09 09:41:50|1611.5|1610.3|1611|1609.8|1611.5|1610.3|1610.7|1609.5|2
1654767750000|2022-06-09 09:42:30|1610.9|1609.7|1610.7|1609.5|1610.9|1609.7|1610.6|1609.4|1
1654767760000|2022-06-09 09:42:40|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|0
1654767770000|2022-06-09 09:42:50|1610.7|1609.5|1610.5|1609.3|1610.7|1609.5|1610.5|1609.3|1
1654767780000|2022-06-09 09:43:00|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|1
1654767790000|2022-06-09 09:43:10|1610.5|1609.3|1610.6|1609.4|1610.6|1609.4|1610.5|1609.3|0
1654767800000|2022-06-09 09:43:20|1610.5|1609.3|1610.6|1609.4|1610.6|1609.4|1610.5|1609.3|0
1654767820000|2022-06-09 09:43:40|1610.5|1609.3|1610.6|1609.4|1610.6|1609.4|1610.5|1609.3|0
1654767830000|2022-06-09 09:43:50|1610.5|1609.3|1610.6|1609.4|1610.6|1609.4|1610.5|1609.3|0
1654767840000|2022-06-09 09:44:00|1610.5|1609.3|1610.9|1609.7|1610.9|1609.7|1610.5|1609.3|3
1654767860000|2022-06-09 09:44:20|1611|1609.8|1611|1609.8|1611|1609.8|1611|1609.8|0
1654767890000|2022-06-09 09:44:50|1610.9|1609.7|1610.6|1609.4|1610.9|1609.7|1610.6|1609.4|1
1654767900000|2022-06-09 09:45:00|||||||||1
1654767920000|2022-06-09 09:45:20|||||||||11
1654767930000|2022-06-09 09:45:30|||||||||1
1654767940000|2022-06-09 09:45:40|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|0
1654767950000|2022-06-09 09:45:50|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|0
1654767970000|2022-06-09 09:46:10|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|0
1654768010000|2022-06-09 09:46:50|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|1
1654768020000|2022-06-09 09:47:00|1610.8|1609.6|1610.6|1609.4|1610.8|1609.6|1610.6|1609.4|1
1654768030000|2022-06-09 09:47:10|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|0
1654768040000|2022-06-09 09:47:20|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|0
1654768070000|2022-06-09 09:47:50|1610.5|1609.3|1610.6|1609.4|1610.6|1609.4|1610.5|1609.3|0
1654768100000|2022-06-09 09:48:20|1610.7|1609.5|1610.4|1609.2|1610.7|1609.5|1610.4|1609.2|0
1654768130000|2022-06-09 09:48:50|||||||||1
1654768190000|2022-06-09 09:49:50|||||||||1
1654768200000|2022-06-09 09:50:00|1610.5|1609.3|1610.7|1609.5|1610.8|1609.6|1610.5|1609.3|4
1654768210000|2022-06-09 09:50:10|||||||||3
1654768250000|2022-06-09 09:50:50|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|2
1654768260000|2022-06-09 09:51:00|1610.5|1609.3|1610.4|1609.2|1610.6|1609.4|1610.4|1609.2|1
1654768280000|2022-06-09 09:51:20|1610.6|1609.4|1610.4|1609.2|1610.6|1609.4|1610.4|1609.2|1
1654768300000|2022-06-09 09:51:40|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|3
1654768310000|2022-06-09 09:51:50|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|1
1654768320000|2022-06-09 09:52:00|1610|1608.8|1609.9|1608.7|1610|1608.8|1609.9|1608.7|2
1654768350000|2022-06-09 09:52:30|1610|1608.8|1610|1608.8|1610|1608.8|1610|1608.8|0
1654768370000|2022-06-09 09:52:50|1609.9|1608.7|1610|1608.8|1610|1608.8|1609.9|1608.7|0
1654768400000|2022-06-09 09:53:20|1609.9|1608.7|1610.1|1608.9|1610.2|1609|1609.9|1608.7|5
1654768420000|2022-06-09 09:53:40|1610|1608.8|1610.1|1608.9|1610.1|1608.9|1610|1608.8|10
1654768430000|2022-06-09 09:53:50|1610|1608.8|1609.9|1608.7|1610|1608.8|1609.7|1608.5|3
1654768440000|2022-06-09 09:54:00|||||||||1
1654768450000|2022-06-09 09:54:10|||||||||1
1654768460000|2022-06-09 09:54:20|||||||||10
1654768480000|2022-06-09 09:54:40|1610.2|1609|1610.2|1609|1610.2|1609|1610.2|1609|4
1654768500000|2022-06-09 09:55:00|1610.1|1608.9|1610.2|1609|1610.2|1609|1610.1|1608.9|1
1654768510000|2022-06-09 09:55:10|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|0
1654768520000|2022-06-09 09:55:20|1610.2|1609|1610.1|1608.9|1610.2|1609|1610.1|1608.9|0
1654768560000|2022-06-09 09:56:00|1610.2|1609|1610.2|1609|1610.2|1609|1610.1|1608.9|2
1654768580000|2022-06-09 09:56:20|1610.7|1609.5|1610.2|1609|1610.7|1609.5|1610.2|1609|14
1654768590000|2022-06-09 09:56:30|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|0
1654768600000|2022-06-09 09:56:40|1610|1608.8|1609.7|1608.5|1610|1608.8|1609.7|1608.5|3
1654768610000|2022-06-09 09:56:50|1609.4|1608.2|1609.7|1608.5|1609.7|1608.5|1609.4|1608.2|1
1654768620000|2022-06-09 09:57:00|1609.6|1608.4|1609.6|1608.4|1609.6|1608.4|1609.6|1608.4|2
1654768630000|2022-06-09 09:57:10|1609.7|1608.5|1609.7|1608.5|1609.7|1608.5|1609.6|1608.4|1
1654768640000|2022-06-09 09:57:20|1609.6|1608.4|1609.7|1608.5|1609.7|1608.5|1609.6|1608.4|0
1654768650000|2022-06-09 09:57:30|1609.6|1608.4|1609.6|1608.4|1609.6|1608.4|1609.6|1608.4|2
1654768660000|2022-06-09 09:57:40|1609.4|1608.2|1609.8|1608.6|1609.8|1608.6|1609.4|1608.2|4
1654768700000|2022-06-09 09:58:20|||||||||1
1654768710000|2022-06-09 09:58:30|1609.9|1608.7|1609.9|1608.7|1609.9|1608.7|1609.9|1608.7|0
1654768720000|2022-06-09 09:58:40|1610|1608.8|1610|1608.8|1610|1608.8|1610|1608.8|6
1654768730000|2022-06-09 09:58:50|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|0
1654768740000|2022-06-09 09:59:00|1610.2|1609|1610.1|1608.9|1610.2|1609|1610.1|1608.9|0
1654768750000|2022-06-09 09:59:10|1610|1608.8|1609.9|1608.7|1610|1608.8|1609.9|1608.7|0
1654768760000|2022-06-09 09:59:20|1610|1608.8|1610.2|1609|1610.2|1609|1610|1608.8|1
1654768770000|2022-06-09 09:59:30|1610.1|1608.9|1610.3|1609.1|1610.3|1609.1|1610.1|1608.9|2
1654768780000|2022-06-09 09:59:40|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|3
1654768790000|2022-06-09 09:59:50|1610.3|1609.1|1610.1|1608.9|1610.3|1609.1|1610.1|1608.9|0
1654768800000|2022-06-09 10:00:00|1610.2|1609|1610.2|1609|1610.5|1609.3|1610.2|1609|1
1654768810000|2022-06-09 10:00:10|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|0
1654768820000|2022-06-09 10:00:20|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|0
1654768830000|2022-06-09 10:00:30|||||||||2
1654768840000|2022-06-09 10:00:40|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|3
1654768850000|2022-06-09 10:00:50|||||||||1
1654768860000|2022-06-09 10:01:00|1610.7|1609.5|1610.8|1609.6|1610.9|1609.7|1610.7|1609.5|2
1654768870000|2022-06-09 10:01:10|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|1610.8|1609.6|0
1654768880000|2022-06-09 10:01:20|1610.8|1609.6|1610.9|1609.7|1610.9|1609.7|1610.8|1609.6|0
1654768890000|2022-06-09 10:01:30|1610.7|1609.5|1610.3|1609.1|1610.7|1609.5|1610.3|1609.1|4
1654768900000|2022-06-09 10:01:40|1610.2|1609|1610.2|1609|1610.3|1609.1|1610.1|1608.9|0
1654768910000|2022-06-09 10:01:50|1610.1|1608.9|1610.2|1609|1610.2|1609|1610.1|1608.9|0
1654768920000|2022-06-09 10:02:00|1610.1|1608.9|1610|1608.8|1610.2|1609|1610|1608.8|0
1654768930000|2022-06-09 10:02:10|1610.1|1608.9|1610.1|1608.9|1610.2|1609|1610|1608.8|1
1654768940000|2022-06-09 10:02:20|1610.2|1609|1610.2|1609|1610.2|1609|1610.1|1608.9|0
1654768950000|2022-06-09 10:02:30|1610.3|1609.1|1610.4|1609.2|1610.4|1609.2|1610.3|1609.1|0
1654768970000|2022-06-09 10:02:50|1610.2|1609|1610.2|1609|1610.2|1609|1610.2|1609|0
1654768980000|2022-06-09 10:03:00|1610|1608.8|1610.1|1608.9|1610.2|1609|1610|1608.8|2
1654769010000|2022-06-09 10:03:30|||||||||1
1654769030000|2022-06-09 10:03:50|1610|1608.8|1610.1|1608.9|1610.1|1608.9|1610|1608.8|0
1654769040000|2022-06-09 10:04:00|1610|1608.8|1610.1|1608.9|1610.1|1608.9|1610|1608.8|1
1654769060000|2022-06-09 10:04:20|1609.9|1608.7|1609.9|1608.7|1609.9|1608.7|1609.9|1608.7|0
1654769070000|2022-06-09 10:04:30|1609.8|1608.6|1609.8|1608.6|1609.8|1608.6|1609.8|1608.6|2
1654769080000|2022-06-09 10:04:40|1609.7|1608.5|1609.8|1608.6|1609.8|1608.6|1609.7|1608.5|2
1654769090000|2022-06-09 10:04:50|1609.9|1608.7|1609.9|1608.7|1609.9|1608.7|1609.9|1608.7|0
1654769100000|2022-06-09 10:05:00|1609.8|1608.6|1609.6|1608.4|1609.8|1608.6|1609.6|1608.4|1
1654769110000|2022-06-09 10:05:10|1609.7|1608.5|1609.7|1608.5|1609.7|1608.5|1609.7|1608.5|0
1654769120000|2022-06-09 10:05:20|1609.6|1608.4|1609.6|1608.4|1609.7|1608.5|1609.6|1608.4|1
1654769130000|2022-06-09 10:05:30|1609.7|1608.5|1609.7|1608.5|1609.7|1608.5|1609.7|1608.5|0
1654769150000|2022-06-09 10:05:50|1609.8|1608.6|1609.9|1608.7|1609.9|1608.7|1609.8|1608.6|3
1654769160000|2022-06-09 10:06:00|1610.1|1608.9|1609.8|1608.6|1610.1|1608.9|1609.8|1608.6|7
1654769170000|2022-06-09 10:06:10|1609.9|1608.7|1609.8|1608.6|1609.9|1608.7|1609.7|1608.5|4
1654769180000|2022-06-09 10:06:20|1609.7|1608.5|1609.2|1608|1609.7|1608.5|1609.2|1608|46
1654769190000|2022-06-09 10:06:30|1609.1|1607.9|1609.4|1608.2|1609.4|1608.2|1609.1|1607.9|2
1654769200000|2022-06-09 10:06:40|1609.5|1608.3|1609.4|1608.2|1609.5|1608.3|1609.4|1608.2|0
1654769210000|2022-06-09 10:06:50|1609.2|1608|1609.3|1608.1|1609.3|1608.1|1609.2|1608|6
1654769220000|2022-06-09 10:07:00|1609.4|1608.2|1609.4|1608.2|1609.4|1608.2|1609.4|1608.2|0
1654769230000|2022-06-09 10:07:10|1609.5|1608.3|1609.5|1608.3|1609.5|1608.3|1609.5|1608.3|1
1654769240000|2022-06-09 10:07:20|1609.6|1608.4|1608.9|1607.7|1609.6|1608.4|1608.8|1607.6|16
1654769250000|2022-06-09 10:07:30|1608.3|1607.1|1608.2|1607|1608.3|1607.1|1607.7|1606.5|81
1654769260000|2022-06-09 10:07:40|1608.1|1606.9|1607.9|1606.7|1608.2|1607|1607.9|1606.7|5
1654769270000|2022-06-09 10:07:50|1607.8|1606.6|1608.1|1606.9|1608.1|1606.9|1607.8|1606.6|14
1654769280000|2022-06-09 10:08:00|1608|1606.8|1608.1|1606.9|1608.1|1606.9|1608|1606.8|2
1654769290000|2022-06-09 10:08:10|1608.4|1607.2|1608.4|1607.2|1608.4|1607.2|1608.4|1607.2|3
1654769300000|2022-06-09 10:08:20|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|36
1654769310000|2022-06-09 10:08:30|1608.2|1607|1608|1606.8|1608.2|1607|1608|1606.8|39
1654769320000|2022-06-09 10:08:40|1607.9|1606.7|1608.2|1607|1608.3|1607.1|1607.9|1606.7|17
1654769330000|2022-06-09 10:08:50|1608.4|1607.2|1608.6|1607.4|1608.6|1607.4|1608.4|1607.2|5
1654769340000|2022-06-09 10:09:00|1608.5|1607.3|1608.6|1607.4|1608.6|1607.4|1608.5|1607.3|1
1654769360000|2022-06-09 10:09:20|1608.7|1607.5|1608.5|1607.3|1608.7|1607.5|1608.5|1607.3|8
1654769370000|2022-06-09 10:09:30|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|4
1654769390000|2022-06-09 10:09:50|1608.8|1607.6|1608.8|1607.6|1608.8|1607.6|1608.8|1607.6|14
1654769400000|2022-06-09 10:10:00|1608.9|1607.7|1608.9|1607.7|1609|1607.8|1608.9|1607.7|3
1654769410000|2022-06-09 10:10:10|1609|1607.8|1609.1|1607.9|1609.1|1607.9|1609|1607.8|1
1654769420000|2022-06-09 10:10:20|1609|1607.8|1608.9|1607.7|1609|1607.8|1608.9|1607.7|7
1654769430000|2022-06-09 10:10:30|1608.8|1607.6|1608.8|1607.6|1608.8|1607.6|1608.8|1607.6|3
1654769440000|2022-06-09 10:10:40|1608.6|1607.4|1608.9|1607.7|1608.9|1607.7|1608.6|1607.4|4
1654769450000|2022-06-09 10:10:50|1609|1607.8|1608.9|1607.7|1609|1607.8|1608.9|1607.7|0
1654769460000|2022-06-09 10:11:00|1609|1607.8|1608.9|1607.7|1609.1|1607.9|1608.9|1607.7|5
1654769480000|2022-06-09 10:11:20|1609.1|1607.9|1609.3|1608.1|1609.3|1608.1|1609.1|1607.9|5
1654769490000|2022-06-09 10:11:30|1609.4|1608.2|1609.1|1607.9|1609.4|1608.2|1609|1607.8|48
1654769500000|2022-06-09 10:11:40|1609.2|1608|1609.3|1608.1|1609.3|1608.1|1609.2|1608|1
1654769520000|2022-06-09 10:12:00|1609|1607.8|1609|1607.8|1609|1607.8|1608.9|1607.7|24
1654769530000|2022-06-09 10:12:10|1608.9|1607.7|1608.9|1607.7|1608.9|1607.7|1608.9|1607.7|0
1654769540000|2022-06-09 10:12:20|1608.8|1607.6|1608.7|1607.5|1609|1607.8|1608.7|1607.5|17
1654769550000|2022-06-09 10:12:30|1608.8|1607.6|1609|1607.8|1609.1|1607.9|1608.8|1607.6|2
1654769580000|2022-06-09 10:13:00|1609.2|1608|1609.2|1608|1609.4|1608.2|1609.2|1608|12
1654769590000|2022-06-09 10:13:10|1609.1|1607.9|1609.1|1607.9|1609.1|1607.9|1609.1|1607.9|0
1654769600000|2022-06-09 10:13:20|1609.2|1608|1609.3|1608.1|1609.3|1608.1|1609.2|1608|1
1654769610000|2022-06-09 10:13:30|1609.2|1608|1609|1607.8|1609.2|1608|1609|1607.8|1
1654769620000|2022-06-09 10:13:40|1609.1|1607.9|1609|1607.8|1609.1|1607.9|1609|1607.8|0
1654769630000|2022-06-09 10:13:50|||||||||6
1654769640000|2022-06-09 10:14:00|1608.9|1607.7|1609|1607.8|1609|1607.8|1608.9|1607.7|17
1654769650000|2022-06-09 10:14:10|1609.2|1608|1609.3|1608.1|1609.4|1608.2|1609.2|1608|7
1654769660000|2022-06-09 10:14:20|1609.4|1608.2|1609.3|1608.1|1609.4|1608.2|1609.3|1608.1|11
1654769670000|2022-06-09 10:14:30|1609.2|1608|1609.2|1608|1609.2|1608|1609.2|1608|30
1654769680000|2022-06-09 10:14:40|1609.1|1607.9|1609.2|1608|1609.2|1608|1609.1|1607.9|0
1654769700000|2022-06-09 10:15:00|1609.3|1608.1|1609.3|1608.1|1609.3|1608.1|1609.3|1608.1|2
1654769710000|2022-06-09 10:15:10|1609.4|1608.2|1609.4|1608.2|1609.4|1608.2|1609.4|1608.2|0
1654769730000|2022-06-09 10:15:30|1609.2|1608|1609.2|1608|1609.2|1608|1609.2|1608|0
1654769740000|2022-06-09 10:15:40|1609.1|1607.9|1609.3|1608.1|1609.3|1608.1|1609.1|1607.9|1
1654769750000|2022-06-09 10:15:50|1609.1|1607.9|1609|1607.8|1609.2|1608|1609|1607.8|2
1654769760000|2022-06-09 10:16:00|||||||||1
1654769780000|2022-06-09 10:16:20|1609.1|1607.9|1609.1|1607.9|1609.1|1607.9|1608.9|1607.7|10
1654769790000|2022-06-09 10:16:30|1609|1607.8|1609.2|1608|1609.2|1608|1609|1607.8|0
1654769800000|2022-06-09 10:16:40|||||||||1
1654769820000|2022-06-09 10:17:00|1609.3|1608.1|1609.4|1608.2|1609.4|1608.2|1609.3|1608.1|9
1654769830000|2022-06-09 10:17:10|1609.3|1608.1|1609.2|1608|1609.3|1608.1|1609.2|1608|0
1654769860000|2022-06-09 10:17:40|1609.1|1607.9|1609.3|1608.1|1609.3|1608.1|1609|1607.8|4
1654769870000|2022-06-09 10:17:50|||||||||8
1654769890000|2022-06-09 10:18:10|||||||||1
1654769900000|2022-06-09 10:18:20|1609.4|1608.2|1609.4|1608.2|1609.4|1608.2|1609.4|1608.2|0
1654769920000|2022-06-09 10:18:40|1609.3|1608.1|1609.3|1608.1|1609.4|1608.2|1609.3|1608.1|11
1654769930000|2022-06-09 10:18:50|1609.4|1608.2|1609.5|1608.3|1609.5|1608.3|1609.4|1608.2|2
1654769940000|2022-06-09 10:19:00|1609.4|1608.2|1609.6|1608.4|1609.6|1608.4|1609.4|1608.2|5
1654769950000|2022-06-09 10:19:10|1609.7|1608.5|1609.6|1608.4|1609.7|1608.5|1609.6|1608.4|10
1654769960000|2022-06-09 10:19:20|||||||||6
1654769980000|2022-06-09 10:19:40|1609.8|1608.6|1609.8|1608.6|1609.8|1608.6|1609.8|1608.6|2
1654770000000|2022-06-09 10:20:00|||||||||2
1654770010000|2022-06-09 10:20:10|1609.7|1608.5|1609.7|1608.5|1609.7|1608.5|1609.7|1608.5|5
1654770030000|2022-06-09 10:20:30|1609.8|1608.6|1609.8|1608.6|1609.8|1608.6|1609.8|1608.6|0
1654770060000|2022-06-09 10:21:00|||||||||6
1654770070000|2022-06-09 10:21:10|1609.5|1608.3|1609.8|1608.6|1609.8|1608.6|1609.5|1608.3|4
1654770120000|2022-06-09 10:22:00|1609.6|1608.4|1609.7|1608.5|1609.7|1608.5|1609.4|1608.2|8
1654770130000|2022-06-09 10:22:10|1608.5|1607.3|1609.3|1608.1|1609.3|1608.1|1608.5|1607.3|41
1654770150000|2022-06-09 10:22:30|1609.4|1608.2|1609.6|1608.4|1609.6|1608.4|1609.3|1608.1|0
1654770160000|2022-06-09 10:22:40|1609.7|1608.5|1609.5|1608.3|1609.7|1608.5|1609.5|1608.3|13
1654770170000|2022-06-09 10:22:50|1609.6|1608.4|1609.4|1608.2|1609.6|1608.4|1609.4|1608.2|0
1654770180000|2022-06-09 10:23:00|1609.5|1608.3|1609.6|1608.4|1609.6|1608.4|1609.4|1608.2|0
1654770210000|2022-06-09 10:23:30|1609.8|1608.6|1609.8|1608.6|1609.8|1608.6|1609.7|1608.5|4
1654770220000|2022-06-09 10:23:40|1609.7|1608.5|1609.7|1608.5|1609.7|1608.5|1609.7|1608.5|1
1654770230000|2022-06-09 10:23:50|1609.8|1608.6|1609.7|1608.5|1609.8|1608.6|1609.7|1608.5|12
1654770240000|2022-06-09 10:24:00|1609.8|1608.6|1609.7|1608.5|1609.8|1608.6|1609.7|1608.5|0
1654770250000|2022-06-09 10:24:10|1609.8|1608.6|1609.7|1608.5|1609.8|1608.6|1609.7|1608.5|11
1654770260000|2022-06-09 10:24:20|1609.8|1608.6|1609.7|1608.5|1609.8|1608.6|1609.6|1608.4|0
1654770270000|2022-06-09 10:24:30|1609.8|1608.6|1609.8|1608.6|1609.8|1608.6|1609.8|1608.6|0
1654770280000|2022-06-09 10:24:40|1609.5|1608.3|1609.3|1608.1|1609.5|1608.3|1609.2|1608|35
1654770290000|2022-06-09 10:24:50|1609.2|1608|1609.3|1608.1|1609.3|1608.1|1609.1|1607.9|0
1654770300000|2022-06-09 10:25:00|1609.1|1607.9|1609.2|1608|1609.2|1608|1609.1|1607.9|0
1654770310000|2022-06-09 10:25:10|1609.3|1608.1|1609|1607.8|1609.3|1608.1|1609|1607.8|0
1654770320000|2022-06-09 10:25:20|1609.1|1607.9|1609|1607.8|1609.1|1607.9|1609|1607.8|0
1654770330000|2022-06-09 10:25:30|||||||||1
1654770360000|2022-06-09 10:26:00|1608.9|1607.7|1608.8|1607.6|1608.9|1607.7|1608.8|1607.6|0
1654770370000|2022-06-09 10:26:10|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|1
1654770380000|2022-06-09 10:26:20|1608.8|1607.6|1608.9|1607.7|1608.9|1607.7|1608.8|1607.6|1
1654770400000|2022-06-09 10:26:40|1609|1607.8|1609.2|1608|1609.2|1608|1609|1607.8|3
1654770410000|2022-06-09 10:26:50|1609.1|1607.9|1609|1607.8|1609.1|1607.9|1609|1607.8|6
1654770420000|2022-06-09 10:27:00|1608.9|1607.7|1609|1607.8|1609.1|1607.9|1608.9|1607.7|14
1654770430000|2022-06-09 10:27:10|1608.9|1607.7|1608.7|1607.5|1608.9|1607.7|1608.7|1607.5|16
1654770450000|2022-06-09 10:27:30|1608.6|1607.4|1608.6|1607.4|1608.6|1607.4|1608.6|1607.4|1
1654770480000|2022-06-09 10:28:00|||||||||1
1654770490000|2022-06-09 10:28:10|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|0
1654770500000|2022-06-09 10:28:20|1608.8|1607.6|1608.9|1607.7|1608.9|1607.7|1608.8|1607.6|1
1654770530000|2022-06-09 10:28:50|1609|1607.8|1609.4|1608.2|1609.4|1608.2|1609|1607.8|1
1654770560000|2022-06-09 10:29:20|||||||||1
1654770570000|2022-06-09 10:29:30|||||||||1
1654770580000|2022-06-09 10:29:40|1609.5|1608.3|1609.5|1608.3|1609.5|1608.3|1609.5|1608.3|0
1654770590000|2022-06-09 10:29:50|1609|1607.8|1608.8|1607.6|1609|1607.8|1608.5|1607.3|58
1654770600000|2022-06-09 10:30:00|||||||||3
1654770620000|2022-06-09 10:30:20|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|0
1654770630000|2022-06-09 10:30:30|1608.5|1607.3|1608.5|1607.3|1608.6|1607.4|1608.5|1607.3|4
1654770650000|2022-06-09 10:30:50|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|1
1654770700000|2022-06-09 10:31:40|1608.4|1607.2|1608.4|1607.2|1608.4|1607.2|1608.4|1607.2|0
1654770710000|2022-06-09 10:31:50|||||||||1
1654770730000|2022-06-09 10:32:10|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|3
1654770780000|2022-06-09 10:33:00|||||||||1
1654770790000|2022-06-09 10:33:10|1608.2|1607|1608.1|1606.9|1608.2|1607|1608.1|1606.9|0
1654770800000|2022-06-09 10:33:20|1608|1606.8|1607.8|1606.6|1608|1606.8|1607.8|1606.6|6
1654770810000|2022-06-09 10:33:30|1607.9|1606.7|1608|1606.8|1608|1606.8|1607.9|1606.7|0
1654770830000|2022-06-09 10:33:50|1608.3|1607.1|1608.1|1606.9|1608.3|1607.1|1608.1|1606.9|7
1654770850000|2022-06-09 10:34:10|||||||||2
1654770860000|2022-06-09 10:34:20|1608.2|1607|1608.3|1607.1|1608.3|1607.1|1608.2|1607|4
1654770870000|2022-06-09 10:34:30|1608.2|1607|1608.2|1607|1608.2|1607|1608.2|1607|2
1654770880000|2022-06-09 10:34:40|1608.3|1607.1|1608.5|1607.3|1608.5|1607.3|1608.2|1607|1
1654770890000|2022-06-09 10:34:50|1608.4|1607.2|1608.6|1607.4|1608.6|1607.4|1608.4|1607.2|0
1654770900000|2022-06-09 10:35:00|1608.5|1607.3|1608.3|1607.1|1608.5|1607.3|1608.3|1607.1|1
1654770940000|2022-06-09 10:35:40|1608.6|1607.4|1608.6|1607.4|1608.6|1607.4|1608.6|1607.4|2
1654770960000|2022-06-09 10:36:00|1608.5|1607.3|1608.4|1607.2|1608.6|1607.4|1608.4|1607.2|4
1654770970000|2022-06-09 10:36:10|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|0
1654771010000|2022-06-09 10:36:50|1608.5|1607.3|1608.6|1607.4|1608.6|1607.4|1608.5|1607.3|7
1654771020000|2022-06-09 10:37:00|||||||||1
1654771040000|2022-06-09 10:37:20|1608.5|1607.3|1608.9|1607.7|1608.9|1607.7|1608.5|1607.3|5
1654771060000|2022-06-09 10:37:40|1608.8|1607.6|1608.9|1607.7|1608.9|1607.7|1608.7|1607.5|3
1654771100000|2022-06-09 10:38:20|1608.7|1607.5|1608.8|1607.6|1608.8|1607.6|1608.7|1607.5|1
1654771110000|2022-06-09 10:38:30|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|0
1654771120000|2022-06-09 10:38:40|1608.8|1607.6|1608.7|1607.5|1608.8|1607.6|1608.7|1607.5|0
1654771130000|2022-06-09 10:38:50|1608.8|1607.6|1608.7|1607.5|1608.8|1607.6|1608.7|1607.5|3
1654771140000|2022-06-09 10:39:00|1608.6|1607.4|1608.6|1607.4|1608.7|1607.5|1608.6|1607.4|4
1654771160000|2022-06-09 10:39:20|||||||||1
1654771200000|2022-06-09 10:40:00|1608.3|1607.1|1608.3|1607.1|1608.5|1607.3|1608.2|1607|12
1654771210000|2022-06-09 10:40:10|1608.1|1606.9|1608|1606.8|1608.2|1607|1608|1606.8|17
1654771230000|2022-06-09 10:40:30|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|4
1654771240000|2022-06-09 10:40:40|1608.6|1607.4|1608.6|1607.4|1608.6|1607.4|1608.6|1607.4|5
1654771250000|2022-06-09 10:40:50|||||||||1
1654771260000|2022-06-09 10:41:00|1608.7|1607.5|1608.8|1607.6|1608.8|1607.6|1608.6|1607.4|4
1654771270000|2022-06-09 10:41:10|1608.6|1607.4|1608.8|1607.6|1608.8|1607.6|1608.6|1607.4|0
1654771280000|2022-06-09 10:41:20|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|0
1654771290000|2022-06-09 10:41:30|||||||||1
1654771300000|2022-06-09 10:41:40|1608.9|1607.7|1608.9|1607.7|1608.9|1607.7|1608.9|1607.7|1
1654771310000|2022-06-09 10:41:50|1609|1607.8|1609.1|1607.9|1609.1|1607.9|1609|1607.8|0
1654771320000|2022-06-09 10:42:00|1609|1607.8|1608.6|1607.4|1609|1607.8|1608.6|1607.4|16
1654771330000|2022-06-09 10:42:10|1608.7|1607.5|1608.7|1607.5|1608.8|1607.6|1608.6|1607.4|5
1654771340000|2022-06-09 10:42:20|1608.6|1607.4|1608.6|1607.4|1608.6|1607.4|1608.6|1607.4|0
1654771380000|2022-06-09 10:43:00|1608.5|1607.3|1608.6|1607.4|1608.6|1607.4|1608.5|1607.3|8
1654771410000|2022-06-09 10:43:30|||||||||5
1654771420000|2022-06-09 10:43:40|1608.4|1607.2|1608.2|1607|1608.4|1607.2|1608.2|1607|2
1654771440000|2022-06-09 10:44:00|1608.3|1607.1|1608.4|1607.2|1608.4|1607.2|1608.3|1607.1|1
1654771460000|2022-06-09 10:44:20|||||||||6
1654771470000|2022-06-09 10:44:30|1608.6|1607.4|1608.7|1607.5|1608.7|1607.5|1608.6|1607.4|6
1654771490000|2022-06-09 10:44:50|1608.6|1607.4|1608.6|1607.4|1608.6|1607.4|1608.6|1607.4|0
1654771500000|2022-06-09 10:45:00|1608.4|1607.2|1608.4|1607.2|1608.4|1607.2|1608.3|1607.1|7
1654771510000|2022-06-09 10:45:10|1608.6|1607.4|1608.6|1607.4|1608.6|1607.4|1608.4|1607.2|4
1654771520000|2022-06-09 10:45:20|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|1608.6|1607.4|0
1654771530000|2022-06-09 10:45:30|1608.6|1607.4|1608.9|1607.7|1608.9|1607.7|1608.6|1607.4|1
1654771540000|2022-06-09 10:45:40|||||||||1
1654771550000|2022-06-09 10:45:50|||||||||10
1654771560000|2022-06-09 10:46:00|1608.6|1607.4|1608.6|1607.4|1608.6|1607.4|1608.6|1607.4|6
1654771610000|2022-06-09 10:46:50|1608.9|1607.7|1608.9|1607.7|1608.9|1607.7|1608.9|1607.7|3
1654771620000|2022-06-09 10:47:00|1609|1607.8|1609|1607.8|1609|1607.8|1609|1607.8|4
1654771640000|2022-06-09 10:47:20|1608.9|1607.7|1608.8|1607.6|1608.9|1607.7|1608.8|1607.6|1
1654771650000|2022-06-09 10:47:30|1608.9|1607.7|1608.8|1607.6|1608.9|1607.7|1608.8|1607.6|0
1654771660000|2022-06-09 10:47:40|1608.7|1607.5|1608.5|1607.3|1608.7|1607.5|1608.5|1607.3|1
1654771670000|2022-06-09 10:47:50|1608.4|1607.2|1608.5|1607.3|1608.5|1607.3|1608.4|1607.2|0
1654771680000|2022-06-09 10:48:00|||||||||5
1654771690000|2022-06-09 10:48:10|||||||||1
1654771740000|2022-06-09 10:49:00|||||||||4
1654771790000|2022-06-09 10:49:50|1608.4|1607.2|1608.4|1607.2|1608.4|1607.2|1608.4|1607.2|4
1654771800000|2022-06-09 10:50:00|1608.2|1607|1608.2|1607|1608.4|1607.2|1608.2|1607|1
1654771810000|2022-06-09 10:50:10|1608.5|1607.3|1608.4|1607.2|1608.5|1607.3|1608.2|1607|2
1654771820000|2022-06-09 10:50:20|1608.2|1607|1608.2|1607|1608.4|1607.2|1608.2|1607|2
1654771830000|2022-06-09 10:50:30|1608.3|1607.1|1608.4|1607.2|1608.4|1607.2|1608.2|1607|2
1654771840000|2022-06-09 10:50:40|1608.5|1607.3|1608.5|1607.3|1608.5|1607.3|1608.3|1607.1|4
1654771850000|2022-06-09 10:50:50|1608.4|1607.2|1608.4|1607.2|1608.4|1607.2|1608.4|1607.2|1
1654771860000|2022-06-09 10:51:00|1608.2|1607|1608.2|1607|1608.2|1607|1608.2|1607|1
1654771870000|2022-06-09 10:51:10|1608|1606.8|1608.2|1607|1608.2|1607|1608|1606.8|4
1654771880000|2022-06-09 10:51:20|1608.3|1607.1|1608.4|1607.2|1608.5|1607.3|1608.2|1607|0
1654771900000|2022-06-09 10:51:40|1608|1606.8|1608.2|1607|1608.2|1607|1608|1606.8|3
1654771920000|2022-06-09 10:52:00|1608.1|1606.9|1608.2|1607|1608.2|1607|1608.1|1606.9|6
1654771930000|2022-06-09 10:52:10|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|1
1654771980000|2022-06-09 10:53:00|1608.4|1607.2|1608.6|1607.4|1608.8|1607.6|1608.4|1607.2|8
1654771990000|2022-06-09 10:53:10|||||||||2
1654772000000|2022-06-09 10:53:20|1608.8|1607.6|1608.8|1607.6|1608.8|1607.6|1608.8|1607.6|0
1654772010000|2022-06-09 10:53:30|1608.7|1607.5|1608.6|1607.4|1608.7|1607.5|1608.6|1607.4|3
1654772020000|2022-06-09 10:53:40|1608.5|1607.3|1608.6|1607.4|1608.6|1607.4|1608.5|1607.3|1
1654772040000|2022-06-09 10:54:00|1608.5|1607.3|1608.5|1607.3|1608.5|1607.3|1608.5|1607.3|1
1654772050000|2022-06-09 10:54:10|||||||||1
1654772070000|2022-06-09 10:54:30|1608.8|1607.6|1608.3|1607.1|1608.8|1607.6|1608.3|1607.1|7
1654772080000|2022-06-09 10:54:40|1608.5|1607.3|1608.3|1607.1|1608.5|1607.3|1608.3|1607.1|7
1654772090000|2022-06-09 10:54:50|1608.2|1607|1608.3|1607.1|1608.3|1607.1|1608.2|1607|2
1654772110000|2022-06-09 10:55:10|1608.2|1607|1608.2|1607|1608.2|1607|1608.2|1607|2
1654772120000|2022-06-09 10:55:20|1608.1|1606.9|1607.8|1606.6|1608.1|1606.9|1607.8|1606.6|1
1654772130000|2022-06-09 10:55:30|1608|1606.8|1607.8|1606.6|1608|1606.8|1607.8|1606.6|5
1654772140000|2022-06-09 10:55:40|1607.9|1606.7|1608.2|1607|1608.2|1607|1607.9|1606.7|3
1654772160000|2022-06-09 10:56:00|1608|1606.8|1608|1606.8|1608|1606.8|1608|1606.8|1
1654772180000|2022-06-09 10:56:20|1607.8|1606.6|1608.1|1606.9|1608.1|1606.9|1607.8|1606.6|3
1654772190000|2022-06-09 10:56:30|1608.3|1607.1|1608.3|1607.1|1608.4|1607.2|1608.3|1607.1|12
1654772210000|2022-06-09 10:56:50|1608.5|1607.3|1608.7|1607.5|1608.7|1607.5|1608.5|1607.3|12
1654772220000|2022-06-09 10:57:00|1608.6|1607.4|1608.6|1607.4|1608.8|1607.6|1608.6|1607.4|8
1654772230000|2022-06-09 10:57:10|1608.4|1607.2|1608.5|1607.3|1608.5|1607.3|1608.4|1607.2|1
1654772250000|2022-06-09 10:57:30|1608.6|1607.4|1608.8|1607.6|1608.8|1607.6|1608.6|1607.4|6
1654772260000|2022-06-09 10:57:40|1609|1607.8|1609|1607.8|1609|1607.8|1608.8|1607.6|1
1654772270000|2022-06-09 10:57:50|1608.9|1607.7|1608.9|1607.7|1608.9|1607.7|1608.9|1607.7|0
1654772280000|2022-06-09 10:58:00|1608.7|1607.5|1608.5|1607.3|1608.7|1607.5|1608.4|1607.2|2
1654772290000|2022-06-09 10:58:10|1608.4|1607.2|1608.4|1607.2|1608.4|1607.2|1608.4|1607.2|0
1654772300000|2022-06-09 10:58:20|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|1
1654772310000|2022-06-09 10:58:30|||||||||3
1654772340000|2022-06-09 10:59:00|1608.2|1607|1608.2|1607|1608.6|1607.4|1608.2|1607|13
1654772350000|2022-06-09 10:59:10|1608.1|1606.9|1608.1|1606.9|1608.3|1607.1|1608.1|1606.9|3
1654772380000|2022-06-09 10:59:40|1608.2|1607|1608.5|1607.3|1608.5|1607.3|1608.2|1607|4
1654772390000|2022-06-09 10:59:50|1608.2|1607|1608.1|1606.9|1608.2|1607|1607.9|1606.7|10
1654772400000|2022-06-09 11:00:00|1608|1606.8|1608|1606.8|1608|1606.8|1608|1606.8|13
1654772410000|2022-06-09 11:00:10|||||||||5
1654772420000|2022-06-09 11:00:20|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|0
1654772430000|2022-06-09 11:00:30|1607.7|1606.5|1607.6|1606.4|1607.7|1606.5|1607.6|1606.4|5
1654772460000|2022-06-09 11:01:00|1607.7|1606.5|1607.6|1606.4|1607.7|1606.5|1607.6|1606.4|2
1654772470000|2022-06-09 11:01:10|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|0
1654772480000|2022-06-09 11:01:20|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|5
1654772490000|2022-06-09 11:01:30|1607.9|1606.7|1607.8|1606.6|1607.9|1606.7|1607.8|1606.6|24
1654772500000|2022-06-09 11:01:40|1607.7|1606.5|1607.8|1606.6|1607.8|1606.6|1607.7|1606.5|0
1654772520000|2022-06-09 11:02:00|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|0
1654772530000|2022-06-09 11:02:10|||||||||1
1654772580000|2022-06-09 11:03:00|||||||||7
1654772590000|2022-06-09 11:03:10|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|2
1654772630000|2022-06-09 11:03:50|1607.9|1606.7|1607.9|1606.7|1608|1606.8|1607.9|1606.7|10
1654772640000|2022-06-09 11:04:00|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|2
1654772650000|2022-06-09 11:04:10|1608.2|1607|1608.2|1607|1608.2|1607|1608.1|1606.9|1
1654772660000|2022-06-09 11:04:20|1608.1|1606.9|1608.5|1607.3|1608.5|1607.3|1608.1|1606.9|4
1654772670000|2022-06-09 11:04:30|1608.3|1607.1|1608.3|1607.1|1608.4|1607.2|1608.3|1607.1|0
1654772680000|2022-06-09 11:04:40|1608.4|1607.2|1608.5|1607.3|1608.5|1607.3|1608.4|1607.2|1
1654772690000|2022-06-09 11:04:50|1608.6|1607.4|1608.6|1607.4|1608.6|1607.4|1608.6|1607.4|0
1654772700000|2022-06-09 11:05:00|||||||||1
1654772710000|2022-06-09 11:05:10|1608.5|1607.3|1608.5|1607.3|1608.5|1607.3|1608.5|1607.3|1
1654772730000|2022-06-09 11:05:30|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|0
1654772740000|2022-06-09 11:05:40|||||||||1
1654772750000|2022-06-09 11:05:50|1608.2|1607|1608|1606.8|1608.2|1607|1608|1606.8|2
1654772760000|2022-06-09 11:06:00|||||||||2
1654772820000|2022-06-09 11:07:00|||||||||4
1654772850000|2022-06-09 11:07:30|||||||||1
1654772860000|2022-06-09 11:07:40|1608.5|1607.3|1608.3|1607.1|1608.5|1607.3|1608.3|1607.1|5
1654772870000|2022-06-09 11:07:50|1608.6|1607.4|1608.4|1607.2|1608.6|1607.4|1608.3|1607.1|5
1654772880000|2022-06-09 11:08:00|||||||||2
1654772900000|2022-06-09 11:08:20|1608.6|1607.4|1608.6|1607.4|1608.6|1607.4|1608.6|1607.4|4
1654772940000|2022-06-09 11:09:00|||||||||2
1654772960000|2022-06-09 11:09:20|1608.9|1607.7|1609|1607.8|1609|1607.8|1608.9|1607.7|7
1654772970000|2022-06-09 11:09:30|1608.9|1607.7|1608.9|1607.7|1608.9|1607.7|1608.9|1607.7|0
1654772980000|2022-06-09 11:09:40|1608.8|1607.6|1608.7|1607.5|1608.9|1607.7|1608.7|1607.5|1
1654772990000|2022-06-09 11:09:50|1608.6|1607.4|1608.6|1607.4|1608.6|1607.4|1608.6|1607.4|1
1654773000000|2022-06-09 11:10:00|1608.5|1607.3|1608.4|1607.2|1608.6|1607.4|1608.4|1607.2|1
1654773020000|2022-06-09 11:10:20|1608.2|1607|1608.1|1606.9|1608.3|1607.1|1608.1|1606.9|3
1654773030000|2022-06-09 11:10:30|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|4
1654773050000|2022-06-09 11:10:50|1608.6|1607.4|1608.6|1607.4|1608.6|1607.4|1608.6|1607.4|3
1654773060000|2022-06-09 11:11:00|1608.4|1607.2|1608.4|1607.2|1608.5|1607.3|1608.4|1607.2|1
1654773070000|2022-06-09 11:11:10|1608.5|1607.3|1608.4|1607.2|1608.5|1607.3|1608.4|1607.2|0
1654773110000|2022-06-09 11:11:50|1608.3|1607.1|1608.2|1607|1608.3|1607.1|1608.2|1607|0
1654773140000|2022-06-09 11:12:20|||||||||1
1654773150000|2022-06-09 11:12:30|1608.1|1606.9|1608.3|1607.1|1608.4|1607.2|1608.1|1606.9|3
1654773160000|2022-06-09 11:12:40|1608.4|1607.2|1608.4|1607.2|1608.4|1607.2|1608.4|1607.2|0
1654773170000|2022-06-09 11:12:50|1608.3|1607.1|1608.2|1607|1608.3|1607.1|1608.2|1607|1
1654773180000|2022-06-09 11:13:00|1608|1606.8|1608|1606.8|1608|1606.8|1608|1606.8|5
1654773210000|2022-06-09 11:13:30|1607.9|1606.7|1607.7|1606.5|1607.9|1606.7|1607.7|1606.5|10
1654773230000|2022-06-09 11:13:50|1607.5|1606.3|1607.4|1606.2|1607.5|1606.3|1607.4|1606.2|3
1654773240000|2022-06-09 11:14:00|1607.3|1606.1|1607.5|1606.3|1607.5|1606.3|1607.2|1606|5
1654773250000|2022-06-09 11:14:10|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|0
1654773260000|2022-06-09 11:14:20|1607.4|1606.2|1607.5|1606.3|1607.5|1606.3|1607.4|1606.2|1
1654773270000|2022-06-09 11:14:30|1607.6|1606.4|1607.4|1606.2|1607.6|1606.4|1607.4|1606.2|9
1654773300000|2022-06-09 11:15:00|1607.3|1606.1|1607.3|1606.1|1607.4|1606.2|1607.3|1606.1|6
1654773310000|2022-06-09 11:15:10|1607.4|1606.2|1607.3|1606.1|1607.4|1606.2|1607.3|1606.1|0
1654773320000|2022-06-09 11:15:20|1607.4|1606.2|1606.7|1605.5|1607.4|1606.2|1606.7|1605.5|15
1654773330000|2022-06-09 11:15:30|1606.6|1605.4|1605.6|1604.4|1606.6|1605.4|1605.6|1604.4|19
1654773340000|2022-06-09 11:15:40|1605.5|1604.3|1605.4|1604.2|1605.5|1604.3|1605.4|1604.2|1
1654773350000|2022-06-09 11:15:50|1605.5|1604.3|1605.6|1604.4|1605.8|1604.6|1605.4|1604.2|3
1654773360000|2022-06-09 11:16:00|1605.5|1604.3|1605.6|1604.4|1605.6|1604.4|1605.5|1604.3|4
1654773370000|2022-06-09 11:16:10|1605.3|1604.1|1605.3|1604.1|1605.3|1604.1|1605.3|1604.1|1
1654773380000|2022-06-09 11:16:20|1605.4|1604.2|1605.6|1604.4|1605.6|1604.4|1605.4|1604.2|7
1654773390000|2022-06-09 11:16:30|1605.5|1604.3|1605.4|1604.2|1605.5|1604.3|1605.4|1604.2|2
1654773400000|2022-06-09 11:16:40|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|0
1654773420000|2022-06-09 11:17:00|1605.4|1604.2|1605.2|1604|1605.4|1604.2|1605.1|1603.9|15
1654773430000|2022-06-09 11:17:10|1605.1|1603.9|1603.5|1602.3|1605.1|1603.9|1603.4|1602.2|11
1654773440000|2022-06-09 11:17:20|1603.6|1602.4|1603.6|1602.4|1603.6|1602.4|1603.5|1602.3|11
1654773450000|2022-06-09 11:17:30|1603.5|1602.3|1603.6|1602.4|1603.6|1602.4|1603.4|1602.2|1
1654773460000|2022-06-09 11:17:40|1603.7|1602.5|1603.7|1602.5|1603.7|1602.5|1603.7|1602.5|0
1654773470000|2022-06-09 11:17:50|1603.8|1602.6|1604|1602.8|1604|1602.8|1603.8|1602.6|4
1654773480000|2022-06-09 11:18:00|1603.9|1602.7|1604|1602.8|1604|1602.8|1603.9|1602.7|0
1654773500000|2022-06-09 11:18:20|1604.1|1602.9|1604.2|1603|1604.2|1603|1604.1|1602.9|2
1654773520000|2022-06-09 11:18:40|1604.3|1603.1|1605|1603.8|1605|1603.8|1604.3|1603.1|6
1654773530000|2022-06-09 11:18:50|1605.1|1603.9|1605.1|1603.9|1605.5|1604.3|1605.1|1603.9|14
1654773540000|2022-06-09 11:19:00|1605.2|1604|1605.4|1604.2|1605.4|1604.2|1605.2|1604|1
1654773550000|2022-06-09 11:19:10|1605.3|1604.1|1605.1|1603.9|1605.3|1604.1|1605.1|1603.9|0
1654773560000|2022-06-09 11:19:20|1605.2|1604|1605.5|1604.3|1605.5|1604.3|1605.2|1604|1
1654773580000|2022-06-09 11:19:40|1605.4|1604.2|1605.5|1604.3|1605.5|1604.3|1605.4|1604.2|2
1654773600000|2022-06-09 11:20:00|1605.4|1604.2|1605.2|1604|1605.4|1604.2|1605.2|1604|3
1654773640000|2022-06-09 11:20:40|1605.4|1604.2|1605.6|1604.4|1605.6|1604.4|1605.4|1604.2|3
1654773660000|2022-06-09 11:21:00|1605.7|1604.5|1605.8|1604.6|1605.8|1604.6|1605.6|1604.4|4
1654773670000|2022-06-09 11:21:10|1605.9|1604.7|1606.1|1604.9|1606.1|1604.9|1605.9|1604.7|2
1654773680000|2022-06-09 11:21:20|1606|1604.8|1605.9|1604.7|1606|1604.8|1605.9|1604.7|2
1654773690000|2022-06-09 11:21:30|1605.8|1604.6|1605.9|1604.7|1605.9|1604.7|1605.8|1604.6|0
1654773700000|2022-06-09 11:21:40|||||||||2
1654773720000|2022-06-09 11:22:00|1605.8|1604.6|1606|1604.8|1606|1604.8|1605.8|1604.6|6
1654773730000|2022-06-09 11:22:10|1606.1|1604.9|1606|1604.8|1606.1|1604.9|1605.8|1604.6|1
1654773740000|2022-06-09 11:22:20|1605.9|1604.7|1606|1604.8|1606|1604.8|1605.9|1604.7|1
1654773750000|2022-06-09 11:22:30|1605.9|1604.7|1605.9|1604.7|1605.9|1604.7|1605.9|1604.7|0
1654773760000|2022-06-09 11:22:40|1605.8|1604.6|1605.8|1604.6|1605.8|1604.6|1605.8|1604.6|0
1654773770000|2022-06-09 11:22:50|1605.9|1604.7|1606.1|1604.9|1606.3|1605.1|1605.9|1604.7|7
1654773780000|2022-06-09 11:23:00|1606|1604.8|1605.7|1604.5|1606|1604.8|1605.6|1604.4|5
1654773790000|2022-06-09 11:23:10|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|0
1654773800000|2022-06-09 11:23:20|1605.8|1604.6|1605.7|1604.5|1605.8|1604.6|1605.7|1604.5|0
1654773810000|2022-06-09 11:23:30|1605.8|1604.6|1605.8|1604.6|1605.8|1604.6|1605.8|1604.6|0
1654773820000|2022-06-09 11:23:40|1605.7|1604.5|1605.8|1604.6|1606|1604.8|1605.7|1604.5|4
1654773830000|2022-06-09 11:23:50|1605.7|1604.5|1605.7|1604.5|1605.7|1604.5|1605.7|1604.5|1
1654773850000|2022-06-09 11:24:10|1605.4|1604.2|1605.2|1604|1605.5|1604.3|1605.1|1603.9|4
1654773860000|2022-06-09 11:24:20|1605.1|1603.9|1605.1|1603.9|1605.2|1604|1605.1|1603.9|3
1654773870000|2022-06-09 11:24:30|1605.2|1604|1605.1|1603.9|1605.2|1604|1605.1|1603.9|0
1654773890000|2022-06-09 11:24:50|1605|1603.8|1604.7|1603.5|1605|1603.8|1604.7|1603.5|5
1654773900000|2022-06-09 11:25:00|1604.8|1603.6|1604.7|1603.5|1604.9|1603.7|1604.7|1603.5|1
1654773910000|2022-06-09 11:25:10|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|1604.8|1603.6|0
1654773920000|2022-06-09 11:25:20|1604.7|1603.5|1605|1603.8|1605|1603.8|1604.7|1603.5|0
1654773940000|2022-06-09 11:25:40|1604.7|1603.5|1604.8|1603.6|1604.8|1603.6|1604.7|1603.5|1
1654773950000|2022-06-09 11:25:50|1604.6|1603.4|1605|1603.8|1605.1|1603.9|1604.6|1603.4|4
1654773960000|2022-06-09 11:26:00|1605.1|1603.9|1605.1|1603.9|1605.1|1603.9|1605.1|1603.9|1
1654773970000|2022-06-09 11:26:10|1605.2|1604|1605.2|1604|1605.2|1604|1605.2|1604|0
1654773980000|2022-06-09 11:26:20|1604.9|1603.7|1605|1603.8|1605|1603.8|1604.9|1603.7|6
1654773990000|2022-06-09 11:26:30|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|2
1654774000000|2022-06-09 11:26:40|1604.8|1603.6|1604.8|1603.6|1604.9|1603.7|1604.7|1603.5|0
1654774010000|2022-06-09 11:26:50|1604.5|1603.3|1604.9|1603.7|1604.9|1603.7|1604.5|1603.3|3
1654774060000|2022-06-09 11:27:40|1605.1|1603.9|1605.1|1603.9|1605.1|1603.9|1605.1|1603.9|2
1654774070000|2022-06-09 11:27:50|1605.2|1604|1605.3|1604.1|1605.3|1604.1|1605.2|1604|0
1654774080000|2022-06-09 11:28:00|1605.2|1604|1605.2|1604|1605.2|1604|1605.2|1604|0
1654774100000|2022-06-09 11:28:20|1605.8|1604.6|1605.8|1604.6|1605.8|1604.6|1605.8|1604.6|2
1654774110000|2022-06-09 11:28:30|1605.9|1604.7|1605.8|1604.6|1606|1604.8|1605.8|1604.6|5
1654774130000|2022-06-09 11:28:50|1605.7|1604.5|1605.7|1604.5|1605.8|1604.6|1605.7|1604.5|0
1654774150000|2022-06-09 11:29:10|1605.5|1604.3|1605.8|1604.6|1605.8|1604.6|1605.5|1604.3|0
1654774160000|2022-06-09 11:29:20|1605.9|1604.7|1605.6|1604.4|1605.9|1604.7|1605.6|1604.4|7
1654774170000|2022-06-09 11:29:30|1605.5|1604.3|1605.6|1604.4|1605.6|1604.4|1605.4|1604.2|0
1654774200000|2022-06-09 11:30:00|1605.7|1604.5|1605.7|1604.5|1605.7|1604.5|1605.7|1604.5|0
1654774220000|2022-06-09 11:30:20|1605.6|1604.4|1605.4|1604.2|1605.6|1604.4|1605.2|1604|3
1654774240000|2022-06-09 11:30:40|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|1
1654774250000|2022-06-09 11:30:50|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|4
1654774260000|2022-06-09 11:31:00|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|0
1654774270000|2022-06-09 11:31:10|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|1605.4|1604.2|2
1654774280000|2022-06-09 11:31:20|1605.1|1603.9|1605.1|1603.9|1605.3|1604.1|1605.1|1603.9|0
1654774290000|2022-06-09 11:31:30|1605.3|1604.1|1605.2|1604|1605.3|1604.1|1605.1|1603.9|0
1654774300000|2022-06-09 11:31:40|1605.3|1604.1|1605.5|1604.3|1605.5|1604.3|1605.3|1604.1|1
1654774310000|2022-06-09 11:31:50|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|0
1654774320000|2022-06-09 11:32:00|1605.7|1604.5|1605.7|1604.5|1605.8|1604.6|1605.6|1604.4|0
1654774330000|2022-06-09 11:32:10|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|0
1654774340000|2022-06-09 11:32:20|1605.4|1604.2|1605.5|1604.3|1605.5|1604.3|1605.4|1604.2|0
1654774350000|2022-06-09 11:32:30|1605.3|1604.1|1605.2|1604|1605.3|1604.1|1605.2|1604|1
1654774360000|2022-06-09 11:32:40|1605.3|1604.1|1605.3|1604.1|1605.3|1604.1|1605.3|1604.1|0
1654774370000|2022-06-09 11:32:50|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|1
1654774390000|2022-06-09 11:33:10|1605.9|1604.7|1605.9|1604.7|1605.9|1604.7|1605.9|1604.7|1
1654774400000|2022-06-09 11:33:20|1606|1604.8|1606.2|1605|1606.2|1605|1606|1604.8|1
1654774410000|2022-06-09 11:33:30|1606|1604.8|1606.2|1605|1606.2|1605|1606|1604.8|0
1654774420000|2022-06-09 11:33:40|1606|1604.8|1605.7|1604.5|1606|1604.8|1605.7|1604.5|2
1654774430000|2022-06-09 11:33:50|1605.8|1604.6|1605.7|1604.5|1605.9|1604.7|1605.7|1604.5|1
1654774440000|2022-06-09 11:34:00|1605.6|1604.4|1605.5|1604.3|1605.6|1604.4|1605.5|1604.3|0
1654774470000|2022-06-09 11:34:30|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|1605.6|1604.4|0
1654774490000|2022-06-09 11:34:50|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|0
1654774500000|2022-06-09 11:35:00|1605.6|1604.4|1605.3|1604.1|1605.6|1604.4|1605.3|1604.1|13
1654774550000|2022-06-09 11:35:50|1605.2|1604|1605.5|1604.3|1605.5|1604.3|1605.2|1604|2
1654774560000|2022-06-09 11:36:00|1605.7|1604.5|1605.5|1604.3|1605.7|1604.5|1605.5|1604.3|0
1654774580000|2022-06-09 11:36:20|1605.7|1604.5|1605.7|1604.5|1605.7|1604.5|1605.7|1604.5|2
1654774590000|2022-06-09 11:36:30|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|1605.5|1604.3|1
1654774600000|2022-06-09 11:36:40|1605.7|1604.5|1605.7|1604.5|1605.7|1604.5|1605.7|1604.5|0
1654774610000|2022-06-09 11:36:50|1605.8|1604.6|1605.9|1604.7|1606|1604.8|1605.8|1604.6|0
1654774630000|2022-06-09 11:37:10|1606|1604.8|1606|1604.8|1606|1604.8|1606|1604.8|1
1654774660000|2022-06-09 11:37:40|1605.9|1604.7|1606|1604.8|1606|1604.8|1605.9|1604.7|0
1654774670000|2022-06-09 11:37:50|1605.9|1604.7|1606|1604.8|1606|1604.8|1605.9|1604.7|0
1654774680000|2022-06-09 11:38:00|1606.1|1604.9|1606.2|1605|1606.2|1605|1606.1|1604.9|1
1654774690000|2022-06-09 11:38:10|1606.4|1605.2|1606.5|1605.3|1606.7|1605.5|1606.4|1605.2|1
1654774700000|2022-06-09 11:38:20|1606.6|1605.4|1606.8|1605.6|1606.8|1605.6|1606.6|1605.4|1
1654774710000|2022-06-09 11:38:30|1606.7|1605.5|1606.8|1605.6|1606.8|1605.6|1606.7|1605.5|0
1654774730000|2022-06-09 11:38:50|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|1606.7|1605.5|0
1654774740000|2022-06-09 11:39:00|1606.6|1605.4|1606.4|1605.2|1606.6|1605.4|1606.4|1605.2|8
1654774750000|2022-06-09 11:39:10|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|0
1654774760000|2022-06-09 11:39:20|1606.4|1605.2|1606.3|1605.1|1606.5|1605.3|1606.3|1605.1|8
1654774810000|2022-06-09 11:40:10|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|1606.5|1605.3|1
1654774890000|2022-06-09 11:41:30|1606.6|1605.4|1606.7|1605.5|1606.8|1605.6|1606.6|1605.4|2
1654774900000|2022-06-09 11:41:40|1606.8|1605.6|1607.2|1606|1607.2|1606|1606.8|1605.6|2
1654774920000|2022-06-09 11:42:00|1607|1605.8|1607.2|1606|1607.2|1606|1607|1605.8|2
1654774930000|2022-06-09 11:42:10|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|1
1654774940000|2022-06-09 11:42:20|1607.4|1606.2|1607.5|1606.3|1607.5|1606.3|1607.4|1606.2|6
1654774970000|2022-06-09 11:42:50|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|2
1654774980000|2022-06-09 11:43:00|1607.8|1606.6|1607.7|1606.5|1607.8|1606.6|1607.6|1606.4|5
1654774990000|2022-06-09 11:43:10|1607.4|1606.2|1607.5|1606.3|1607.6|1606.4|1607.4|1606.2|5
1654775000000|2022-06-09 11:43:20|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|1607.6|1606.4|1
1654775020000|2022-06-09 11:43:40|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|0
1654775030000|2022-06-09 11:43:50|1607.6|1606.4|1607.3|1606.1|1607.6|1606.4|1607.2|1606|1
1654775040000|2022-06-09 11:44:00|1607.4|1606.2|1607.2|1606|1607.4|1606.2|1607.2|1606|0
1654775050000|2022-06-09 11:44:10|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|2
1654775060000|2022-06-09 11:44:20|1607.5|1606.3|1607.7|1606.5|1607.7|1606.5|1607.5|1606.3|4
1654775070000|2022-06-09 11:44:30|||||||||3
1654775090000|2022-06-09 11:44:50|1607.9|1606.7|1608|1606.8|1608|1606.8|1607.9|1606.7|2
1654775100000|2022-06-09 11:45:00|||||||||2
1654775130000|2022-06-09 11:45:30|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|0
1654775140000|2022-06-09 11:45:40|1607.8|1606.6|1608.3|1607.1|1608.3|1607.1|1607.8|1606.6|10
1654775160000|2022-06-09 11:46:00|1608.4|1607.2|1608.1|1606.9|1608.4|1607.2|1608.1|1606.9|4
1654775170000|2022-06-09 11:46:10|1608.3|1607.1|1607.9|1606.7|1608.3|1607.1|1607.9|1606.7|1
1654775180000|2022-06-09 11:46:20|1608|1606.8|1607.6|1606.4|1608|1606.8|1607.6|1606.4|2
1654775190000|2022-06-09 11:46:30|1607.7|1606.5|1607.8|1606.6|1607.8|1606.6|1607.7|1606.5|1
1654775200000|2022-06-09 11:46:40|1607.7|1606.5|1607.6|1606.4|1607.8|1606.6|1607.6|1606.4|0
1654775210000|2022-06-09 11:46:50|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|0
1654775220000|2022-06-09 11:47:00|1607.4|1606.2|1607.6|1606.4|1607.7|1606.5|1607.4|1606.2|17
1654775230000|2022-06-09 11:47:10|1607.4|1606.2|1607.7|1606.5|1607.7|1606.5|1607.4|1606.2|1
1654775250000|2022-06-09 11:47:30|1607.8|1606.6|1607.8|1606.6|1608.1|1606.9|1607.8|1606.6|0
1654775260000|2022-06-09 11:47:40|1607.9|1606.7|1607.7|1606.5|1608|1606.8|1607.7|1606.5|2
1654775270000|2022-06-09 11:47:50|1607.4|1606.2|1607.4|1606.2|1607.6|1606.4|1607.4|1606.2|2
1654775280000|2022-06-09 11:48:00|1607.5|1606.3|1607.3|1606.1|1607.5|1606.3|1607.3|1606.1|2
1654775290000|2022-06-09 11:48:10|1607.2|1606|1607.5|1606.3|1607.5|1606.3|1607.2|1606|4
1654775300000|2022-06-09 11:48:20|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|8
1654775310000|2022-06-09 11:48:30|1607.5|1606.3|1607.4|1606.2|1607.6|1606.4|1607.4|1606.2|2
1654775320000|2022-06-09 11:48:40|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|0
1654775330000|2022-06-09 11:48:50|||||||||1
1654775340000|2022-06-09 11:49:00|1607.2|1606|1607.2|1606|1607.2|1606|1607.2|1606|8
1654775350000|2022-06-09 11:49:10|1606.6|1605.4|1606.8|1605.6|1606.8|1605.6|1606.6|1605.4|13
1654775360000|2022-06-09 11:49:20|1606.6|1605.4|1606.8|1605.6|1606.8|1605.6|1606.6|1605.4|1
1654775380000|2022-06-09 11:49:40|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|1606.7|1605.5|2
1654775390000|2022-06-09 11:49:50|1607|1605.8|1607|1605.8|1607|1605.8|1607|1605.8|0
1654775420000|2022-06-09 11:50:20|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|1607.1|1605.9|0
1654775430000|2022-06-09 11:50:30|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|1607.3|1606.1|0
1654775450000|2022-06-09 11:50:50|1607.4|1606.2|1607.5|1606.3|1607.5|1606.3|1607.3|1606.1|4
1654775460000|2022-06-09 11:51:00|1607.6|1606.4|1607.7|1606.5|1607.7|1606.5|1607.6|1606.4|0
1654775480000|2022-06-09 11:51:20|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|0
1654775500000|2022-06-09 11:51:40|1608|1606.8|1607.8|1606.6|1608|1606.8|1607.8|1606.6|0
1654775520000|2022-06-09 11:52:00|||||||||2
1654775530000|2022-06-09 11:52:10|1608|1606.8|1608.6|1607.4|1608.6|1607.4|1608|1606.8|22
1654775540000|2022-06-09 11:52:20|1608.7|1607.5|1608.9|1607.7|1608.9|1607.7|1608.6|1607.4|2
1654775560000|2022-06-09 11:52:40|1608.6|1607.4|1608.5|1607.3|1608.6|1607.4|1608.5|1607.3|4
1654775570000|2022-06-09 11:52:50|1608.6|1607.4|1608.6|1607.4|1608.6|1607.4|1608.6|1607.4|0
1654775580000|2022-06-09 11:53:00|1608.5|1607.3|1608.5|1607.3|1608.5|1607.3|1608.5|1607.3|0
1654775590000|2022-06-09 11:53:10|1608.6|1607.4|1608.7|1607.5|1608.7|1607.5|1608.3|1607.1|5
1654775600000|2022-06-09 11:53:20|1608.6|1607.4|1608.6|1607.4|1608.6|1607.4|1608.6|1607.4|3
1654775610000|2022-06-09 11:53:30|1608.4|1607.2|1608.3|1607.1|1608.4|1607.2|1608.3|1607.1|3
1654775620000|2022-06-09 11:53:40|1608.2|1607|1608.2|1607|1608.3|1607.1|1608.2|1607|0
1654775630000|2022-06-09 11:53:50|1608.1|1606.9|1608.4|1607.2|1608.4|1607.2|1608|1606.8|1
1654775640000|2022-06-09 11:54:00|1608.2|1607|1608.4|1607.2|1608.4|1607.2|1608.2|1607|8
1654775650000|2022-06-09 11:54:10|1608.2|1607|1608.3|1607.1|1608.4|1607.2|1608.2|1607|3
1654775660000|2022-06-09 11:54:20|1608.4|1607.2|1608.3|1607.1|1608.4|1607.2|1608.2|1607|2
1654775670000|2022-06-09 11:54:30|1608.2|1607|1608.2|1607|1608.2|1607|1608.2|1607|0
1654775680000|2022-06-09 11:54:40|1608.3|1607.1|1608.2|1607|1608.3|1607.1|1608.2|1607|0
1654775690000|2022-06-09 11:54:50|1608.4|1607.2|1608.4|1607.2|1608.4|1607.2|1608.2|1607|2
1654775710000|2022-06-09 11:55:10|1608.5|1607.3|1608.6|1607.4|1608.8|1607.6|1608.5|1607.3|7
1654775730000|2022-06-09 11:55:30|1608.8|1607.6|1608.8|1607.6|1608.9|1607.7|1608.6|1607.4|15
1654775740000|2022-06-09 11:55:40|1608.6|1607.4|1608.6|1607.4|1608.6|1607.4|1608.6|1607.4|1
1654775750000|2022-06-09 11:55:50|1608.8|1607.6|1609.1|1607.9|1609.1|1607.9|1608.8|1607.6|14
1654775760000|2022-06-09 11:56:00|1609.2|1608|1608.8|1607.6|1609.2|1608|1608.7|1607.5|9
1654775770000|2022-06-09 11:56:10|||||||||1
1654775780000|2022-06-09 11:56:20|1608.9|1607.7|1609|1607.8|1609|1607.8|1608.8|1607.6|6
1654775790000|2022-06-09 11:56:30|1609.1|1607.9|1609.2|1608|1609.2|1608|1609.1|1607.9|0
1654775800000|2022-06-09 11:56:40|||||||||2
1654775810000|2022-06-09 11:56:50|1609.3|1608.1|1609.7|1608.5|1609.7|1608.5|1609.2|1608|12
1654775820000|2022-06-09 11:57:00|1609.5|1608.3|1609.9|1608.7|1609.9|1608.7|1609.5|1608.3|5
1654775830000|2022-06-09 11:57:10|||||||||1
1654775840000|2022-06-09 11:57:20|1610.1|1608.9|1610.1|1608.9|1610.2|1609|1610.1|1608.9|9
1654775850000|2022-06-09 11:57:30|1610.2|1609|1610.1|1608.9|1610.2|1609|1610.1|1608.9|3
1654775860000|2022-06-09 11:57:40|1610.2|1609|1610.1|1608.9|1610.3|1609.1|1610.1|1608.9|30
1654775870000|2022-06-09 11:57:50|1610|1608.8|1610.1|1608.9|1610.1|1608.9|1609.8|1608.6|0
1654775880000|2022-06-09 11:58:00|1609.8|1608.6|1609.8|1608.6|1609.8|1608.6|1609.6|1608.4|9
1654775890000|2022-06-09 11:58:10|1609.9|1608.7|1609.7|1608.5|1609.9|1608.7|1609.6|1608.4|0
1654775900000|2022-06-09 11:58:20|1609.8|1608.6|1609.8|1608.6|1609.8|1608.6|1609.8|1608.6|1
1654775910000|2022-06-09 11:58:30|1609.7|1608.5|1609.7|1608.5|1609.7|1608.5|1609.7|1608.5|0
1654775930000|2022-06-09 11:58:50|1609.6|1608.4|1609.7|1608.5|1609.7|1608.5|1609.6|1608.4|1
1654775940000|2022-06-09 11:59:00|1609.6|1608.4|1609.7|1608.5|1609.7|1608.5|1609.6|1608.4|4
1654775950000|2022-06-09 11:59:10|1609.6|1608.4|1609.5|1608.3|1609.6|1608.4|1609.5|1608.3|0
1654775960000|2022-06-09 11:59:20|1609.3|1608.1|1609.5|1608.3|1609.6|1608.4|1609.2|1608|5
1654775970000|2022-06-09 11:59:30|1609.7|1608.5|1609.8|1608.6|1609.8|1608.6|1609.7|1608.5|1
1654775990000|2022-06-09 11:59:50|1610|1608.8|1610.2|1609|1610.2|1609|1609.8|1608.6|1
1654776000000|2022-06-09 12:00:00|1610.3|1609.1|1610.2|1609|1610.3|1609.1|1610|1608.8|4
1654776010000|2022-06-09 12:00:10|1610.3|1609.1|1610.1|1608.9|1610.3|1609.1|1610.1|1608.9|0
1654776020000|2022-06-09 12:00:20|1609.9|1608.7|1609.8|1608.6|1609.9|1608.7|1609.6|1608.4|54
1654776030000|2022-06-09 12:00:30|1609.9|1608.7|1610.2|1609|1610.2|1609|1609.9|1608.7|1
1654776040000|2022-06-09 12:00:40|1610|1608.8|1609.8|1608.6|1610|1608.8|1609.8|1608.6|20
1654776050000|2022-06-09 12:00:50|1609.9|1608.7|1609.8|1608.6|1609.9|1608.7|1609.7|1608.5|6
1654776060000|2022-06-09 12:01:00|1609.7|1608.5|1609.6|1608.4|1609.7|1608.5|1609.4|1608.2|2
1654776070000|2022-06-09 12:01:10|1609.5|1608.3|1609.2|1608|1609.5|1608.3|1609.1|1607.9|2
1654776100000|2022-06-09 12:01:40|1609.3|1608.1|1609.2|1608|1609.3|1608.1|1609.2|1608|0
1654776120000|2022-06-09 12:02:00|1609.1|1607.9|1609.2|1608|1609.2|1608|1609|1607.8|4
1654776160000|2022-06-09 12:02:40|1608.7|1607.5|1608.8|1607.6|1608.8|1607.6|1608.7|1607.5|1
1654776170000|2022-06-09 12:02:50|1608.9|1607.7|1609.2|1608|1609.2|1608|1608.9|1607.7|2
1654776180000|2022-06-09 12:03:00|||||||||3
1654776190000|2022-06-09 12:03:10|1609.4|1608.2|1609.4|1608.2|1609.4|1608.2|1609.4|1608.2|3
1654776200000|2022-06-09 12:03:20|1609.5|1608.3|1609.8|1608.6|1609.8|1608.6|1609.4|1608.2|10
1654776210000|2022-06-09 12:03:30|1609.7|1608.5|1609.8|1608.6|1609.9|1608.7|1609.6|1608.4|5
1654776220000|2022-06-09 12:03:40|1609.7|1608.5|1609.9|1608.7|1609.9|1608.7|1609.7|1608.5|2
1654776230000|2022-06-09 12:03:50|1610|1608.8|1610|1608.8|1610|1608.8|1609.9|1608.7|4
1654776240000|2022-06-09 12:04:00|1610.1|1608.9|1610.1|1608.9|1610.2|1609|1610|1608.8|4
1654776250000|2022-06-09 12:04:10|1610|1608.8|1609.9|1608.7|1610|1608.8|1609.9|1608.7|5
1654776260000|2022-06-09 12:04:20|1610|1608.8|1609.6|1608.4|1610|1608.8|1609.6|1608.4|5
1654776270000|2022-06-09 12:04:30|1609.7|1608.5|1609.7|1608.5|1609.7|1608.5|1609.6|1608.4|2
1654776280000|2022-06-09 12:04:40|1609.6|1608.4|1609.8|1608.6|1609.8|1608.6|1609.6|1608.4|0
1654776290000|2022-06-09 12:04:50|1609.9|1608.7|1610|1608.8|1610|1608.8|1609.9|1608.7|4
1654776300000|2022-06-09 12:05:00|1610.2|1609|1610.5|1609.3|1610.7|1609.5|1610.2|1609|15
1654776310000|2022-06-09 12:05:10|1610.4|1609.2|1610.2|1609|1610.5|1609.3|1610.2|1609|4
1654776320000|2022-06-09 12:05:20|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|1610.3|1609.1|1
1654776330000|2022-06-09 12:05:30|||||||||2
1654776340000|2022-06-09 12:05:40|1610|1608.8|1609.3|1608.1|1610|1608.8|1609.3|1608.1|6
1654776350000|2022-06-09 12:05:50|1609.2|1608|1608.7|1607.5|1609.2|1608|1608.7|1607.5|12
1654776360000|2022-06-09 12:06:00|1609.2|1608|1609.1|1607.9|1609.2|1608|1608.9|1607.7|5
1654776370000|2022-06-09 12:06:10|1609.2|1608|1609.2|1608|1609.2|1608|1609.1|1607.9|1
1654776380000|2022-06-09 12:06:20|1609.1|1607.9|1609.2|1608|1609.3|1608.1|1609.1|1607.9|3
1654776390000|2022-06-09 12:06:30|1609.3|1608.1|1609.5|1608.3|1609.5|1608.3|1609.3|1608.1|2
1654776400000|2022-06-09 12:06:40|1609.6|1608.4|1609.6|1608.4|1609.6|1608.4|1609.6|1608.4|0
1654776420000|2022-06-09 12:07:00|1609.5|1608.3|1609.5|1608.3|1609.6|1608.4|1609.5|1608.3|5
1654776450000|2022-06-09 12:07:30|1609.3|1608.1|1609.3|1608.1|1609.3|1608.1|1609.3|1608.1|5
1654776460000|2022-06-09 12:07:40|1609.1|1607.9|1609.1|1607.9|1609.1|1607.9|1609.1|1607.9|2
1654776470000|2022-06-09 12:07:50|1609.2|1608|1609.1|1607.9|1609.2|1608|1609.1|1607.9|0
1654776480000|2022-06-09 12:08:00|1609.2|1608|1609.2|1608|1609.2|1608|1609.1|1607.9|0
1654776490000|2022-06-09 12:08:10|1609.1|1607.9|1609.1|1607.9|1609.1|1607.9|1609.1|1607.9|0
1654776510000|2022-06-09 12:08:30|1609.2|1608|1609.1|1607.9|1609.2|1608|1609.1|1607.9|2
1654776540000|2022-06-09 12:09:00|1608.9|1607.7|1608.9|1607.7|1608.9|1607.7|1608.9|1607.7|0
1654776550000|2022-06-09 12:09:10|1609|1607.8|1609.1|1607.9|1609.1|1607.9|1609|1607.8|1
1654776570000|2022-06-09 12:09:30|1608.9|1607.7|1608.9|1607.7|1608.9|1607.7|1608.8|1607.6|1
1654776580000|2022-06-09 12:09:40|1609.5|1608.3|1609.5|1608.3|1609.5|1608.3|1609.5|1608.3|9
1654776590000|2022-06-09 12:09:50|1609.6|1608.4|1609.5|1608.3|1609.6|1608.4|1609.5|1608.3|0
1654776600000|2022-06-09 12:10:00|1609.3|1608.1|1609.5|1608.3|1609.5|1608.3|1609.1|1607.9|0
1654776610000|2022-06-09 12:10:10|1609.3|1608.1|1609.3|1608.1|1609.3|1608.1|1609.2|1608|23
1654776620000|2022-06-09 12:10:20|||||||||4
1654776640000|2022-06-09 12:10:40|1609.4|1608.2|1609.9|1608.7|1609.9|1608.7|1609.4|1608.2|10
1654776650000|2022-06-09 12:10:50|1609.4|1608.2|1609.4|1608.2|1609.4|1608.2|1609.3|1608.1|3
1654776660000|2022-06-09 12:11:00|1609.6|1608.4|1608.9|1607.7|1609.6|1608.4|1608.9|1607.7|12
1654776670000|2022-06-09 12:11:10|||||||||4
1654776680000|2022-06-09 12:11:20|1608.5|1607.3|1608.5|1607.3|1608.5|1607.3|1608.4|1607.2|17
1654776690000|2022-06-09 12:11:30|1608.4|1607.2|1608.1|1606.9|1608.5|1607.3|1607.9|1606.7|1
1654776700000|2022-06-09 12:11:40|1608|1606.8|1608.1|1606.9|1608.1|1606.9|1607.9|1606.7|0
1654776710000|2022-06-09 12:11:50|1607.9|1606.7|1608|1606.8|1608|1606.8|1607.9|1606.7|6
1654776720000|2022-06-09 12:12:00|1608.1|1606.9|1608.2|1607|1608.2|1607|1608.1|1606.9|2
1654776730000|2022-06-09 12:12:10|1608.3|1607.1|1608.6|1607.4|1608.8|1607.6|1608.3|1607.1|4
1654776740000|2022-06-09 12:12:20|1608.7|1607.5|1608.5|1607.3|1608.7|1607.5|1608.5|1607.3|0
1654776750000|2022-06-09 12:12:30|1608.6|1607.4|1608.6|1607.4|1608.7|1607.5|1608.6|1607.4|0
1654776760000|2022-06-09 12:12:40|1608.5|1607.3|1608.7|1607.5|1608.7|1607.5|1608.5|1607.3|0
1654776770000|2022-06-09 12:12:50|1608.5|1607.3|1608.5|1607.3|1608.7|1607.5|1608.5|1607.3|0
1654776780000|2022-06-09 12:13:00|1608.3|1607.1|1608.4|1607.2|1608.6|1607.4|1608.3|1607.1|3
1654776800000|2022-06-09 12:13:20|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|1608.2|1607|0
1654776810000|2022-06-09 12:13:30|1608.5|1607.3|1608.8|1607.6|1608.8|1607.6|1608.5|1607.3|2
1654776830000|2022-06-09 12:13:50|1608.9|1607.7|1609.1|1607.9|1609.2|1608|1608.9|1607.7|1
1654776840000|2022-06-09 12:14:00|1608.8|1607.6|1608.8|1607.6|1608.8|1607.6|1608.8|1607.6|6
1654776850000|2022-06-09 12:14:10|1608.9|1607.7|1608.9|1607.7|1608.9|1607.7|1608.9|1607.7|0
1654776860000|2022-06-09 12:14:20|1608.8|1607.6|1609.3|1608.1|1609.5|1608.3|1608.8|1607.6|23
1654776870000|2022-06-09 12:14:30|1609.4|1608.2|1609|1607.8|1609.5|1608.3|1609|1607.8|4
1654776890000|2022-06-09 12:14:50|1608.9|1607.7|1608.9|1607.7|1608.9|1607.7|1608.8|1607.6|2
1654776900000|2022-06-09 12:15:00|1608.6|1607.4|1608.6|1607.4|1608.7|1607.5|1608.5|1607.3|0
1654776910000|2022-06-09 12:15:10|1608.7|1607.5|1608.8|1607.6|1608.9|1607.7|1608.7|1607.5|0
1654776920000|2022-06-09 12:15:20|1608.7|1607.5|1608.6|1607.4|1608.8|1607.6|1608.6|1607.4|0
1654776930000|2022-06-09 12:15:30|1608.8|1607.6|1608.7|1607.5|1608.8|1607.6|1608.6|1607.4|0
1654776940000|2022-06-09 12:15:40|1608.6|1607.4|1608.6|1607.4|1608.8|1607.6|1608.6|1607.4|3
1654776950000|2022-06-09 12:15:50|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|0
1654776960000|2022-06-09 12:16:00|1608.5|1607.3|1608.7|1607.5|1608.7|1607.5|1608.5|1607.3|2
1654776970000|2022-06-09 12:16:10|1608.4|1607.2|1608.5|1607.3|1608.5|1607.3|1608.4|1607.2|1
1654776980000|2022-06-09 12:16:20|1608.8|1607.6|1608.8|1607.6|1608.8|1607.6|1608.8|1607.6|22
1654776990000|2022-06-09 12:16:30|1608.9|1607.7|1609.3|1608.1|1609.3|1608.1|1608.9|1607.7|1
1654777000000|2022-06-09 12:16:40|1609.4|1608.2|1609.5|1608.3|1609.5|1608.3|1609.4|1608.2|3
1654777010000|2022-06-09 12:16:50|1609.4|1608.2|1609.4|1608.2|1609.4|1608.2|1609.4|1608.2|0
1654777020000|2022-06-09 12:17:00|1609.5|1608.3|1609.3|1608.1|1609.6|1608.4|1609.3|1608.1|5
1654777030000|2022-06-09 12:17:10|1609.2|1608|1609.1|1607.9|1609.2|1608|1609.1|1607.9|7
1654777040000|2022-06-09 12:17:20|||||||||9
1654777050000|2022-06-09 12:17:30|||||||||8
1654777060000|2022-06-09 12:17:40|||||||||2
1654777070000|2022-06-09 12:17:50|1609|1607.8|1609|1607.8|1609|1607.8|1609|1607.8|2
1654777080000|2022-06-09 12:18:00|1609.1|1607.9|1609|1607.8|1609.1|1607.9|1608.8|1607.6|18
1654777090000|2022-06-09 12:18:10|1608.9|1607.7|1608.9|1607.7|1608.9|1607.7|1608.9|1607.7|0
1654777100000|2022-06-09 12:18:20|1608.8|1607.6|1608.9|1607.7|1608.9|1607.7|1608.8|1607.6|3
1654777120000|2022-06-09 12:18:40|||||||||10
1654777130000|2022-06-09 12:18:50|1609.3|1608.1|1609.2|1608|1609.3|1608.1|1609.2|1608|3
1654777170000|2022-06-09 12:19:30|1609.1|1607.9|1609.1|1607.9|1609.2|1608|1609.1|1607.9|1
1654777180000|2022-06-09 12:19:40|1609.2|1608|1609.2|1608|1609.2|1608|1609.1|1607.9|3
1654777190000|2022-06-09 12:19:50|1609.3|1608.1|1609.8|1608.6|1609.8|1608.6|1609.3|1608.1|6
1654777200000|2022-06-09 12:20:00|1609.7|1608.5|1609.2|1608|1609.7|1608.5|1609.2|1608|16
1654777210000|2022-06-09 12:20:10|1609.3|1608.1|1609.4|1608.2|1609.4|1608.2|1609.3|1608.1|2
1654777250000|2022-06-09 12:20:50|1609.3|1608.1|1609.2|1608|1609.3|1608.1|1609.2|1608|2
1654777260000|2022-06-09 12:21:00|1609.3|1608.1|1609.3|1608.1|1609.3|1608.1|1609.2|1608|1
1654777270000|2022-06-09 12:21:10|1609.2|1608|1609.3|1608.1|1609.3|1608.1|1609.2|1608|1
1654777280000|2022-06-09 12:21:20|1609.2|1608|1609.2|1608|1609.2|1608|1609.2|1608|0
1654777290000|2022-06-09 12:21:30|1609.1|1607.9|1609.6|1608.4|1609.7|1608.5|1609.1|1607.9|2
1654777300000|2022-06-09 12:21:40|1609.7|1608.5|1609.6|1608.4|1609.7|1608.5|1609.6|1608.4|0
1654777310000|2022-06-09 12:21:50|1609.5|1608.3|1609.7|1608.5|1609.7|1608.5|1609.5|1608.3|6
1654777320000|2022-06-09 12:22:00|1609.6|1608.4|1609.5|1608.3|1609.6|1608.4|1609.5|1608.3|0
1654777330000|2022-06-09 12:22:10|1609.3|1608.1|1609.2|1608|1609.3|1608.1|1609.2|1608|2
1654777370000|2022-06-09 12:22:50|1609.3|1608.1|1609.3|1608.1|1609.3|1608.1|1609.3|1608.1|0
1654777380000|2022-06-09 12:23:00|1609.2|1608|1609.1|1607.9|1609.2|1608|1608.8|1607.6|16
1654777410000|2022-06-09 12:23:30|||||||||1
1654777420000|2022-06-09 12:23:40|1609|1607.8|1609.1|1607.9|1609.1|1607.9|1609|1607.8|3
1654777430000|2022-06-09 12:23:50|1609|1607.8|1608.9|1607.7|1609|1607.8|1608.9|1607.7|7
1654777440000|2022-06-09 12:24:00|1608.8|1607.6|1608.9|1607.7|1609|1607.8|1608.8|1607.6|1
1654777450000|2022-06-09 12:24:10|1608.8|1607.6|1608.5|1607.3|1608.8|1607.6|1608.5|1607.3|2
1654777460000|2022-06-09 12:24:20|1608.6|1607.4|1608.3|1607.1|1608.6|1607.4|1608.2|1607|0
1654777470000|2022-06-09 12:24:30|1608.2|1607|1607.6|1606.4|1608.2|1607|1607.6|1606.4|5
1654777490000|2022-06-09 12:24:50|1607.5|1606.3|1606.9|1605.7|1607.5|1606.3|1606.9|1605.7|3
1654777500000|2022-06-09 12:25:00|1607|1605.8|1607|1605.8|1607.4|1606.2|1607|1605.8|21
1654777510000|2022-06-09 12:25:10|||||||||1
1654777520000|2022-06-09 12:25:20|1606.9|1605.7|1607|1605.8|1607|1605.8|1606.9|1605.7|1
1654777530000|2022-06-09 12:25:30|1607.1|1605.9|1607.5|1606.3|1607.6|1606.4|1607.1|1605.9|4
1654777540000|2022-06-09 12:25:40|1607.4|1606.2|1607.5|1606.3|1607.5|1606.3|1607.4|1606.2|3
1654777560000|2022-06-09 12:26:00|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|1607.6|1606.4|1
1654777580000|2022-06-09 12:26:20|1608|1606.8|1608|1606.8|1608.1|1606.9|1608|1606.8|1
1654777590000|2022-06-09 12:26:30|1607.9|1606.7|1607.9|1606.7|1608|1606.8|1607.8|1606.6|1
1654777600000|2022-06-09 12:26:40|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|1607.9|1606.7|0
1654777610000|2022-06-09 12:26:50|1608|1606.8|1607.9|1606.7|1608|1606.8|1607.9|1606.7|2
1654777620000|2022-06-09 12:27:00|1608|1606.8|1607.8|1606.6|1608|1606.8|1607.8|1606.6|5
1654777630000|2022-06-09 12:27:10|1607.9|1606.7|1607.8|1606.6|1607.9|1606.7|1607.8|1606.6|3
1654777640000|2022-06-09 12:27:20|1607.9|1606.7|1608.1|1606.9|1608.1|1606.9|1607.9|1606.7|1
1654777650000|2022-06-09 12:27:30|1608|1606.8|1608.2|1607|1608.2|1607|1608|1606.8|3
1654777660000|2022-06-09 12:27:40|1608.1|1606.9|1608|1606.8|1608.3|1607.1|1608|1606.8|1
1654777670000|2022-06-09 12:27:50|1608.2|1607|1608|1606.8|1608.2|1607|1608|1606.8|3
1654777680000|2022-06-09 12:28:00|1608.2|1607|1608.5|1607.3|1608.7|1607.5|1608.2|1607|5
1654777690000|2022-06-09 12:28:10|1608.7|1607.5|1608.4|1607.2|1608.7|1607.5|1608.3|1607.1|1
1654777700000|2022-06-09 12:28:20|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|1
1654777710000|2022-06-09 12:28:30|1608|1606.8|1608.3|1607.1|1608.3|1607.1|1608|1606.8|6
1654777720000|2022-06-09 12:28:40|1608.2|1607|1608.2|1607|1608.2|1607|1608.2|1607|1
1654777730000|2022-06-09 12:28:50|1608.4|1607.2|1608.4|1607.2|1608.4|1607.2|1608.4|1607.2|1
1654777740000|2022-06-09 12:29:00|1608.3|1607.1|1608.2|1607|1608.4|1607.2|1608.2|1607|3
1654777750000|2022-06-09 12:29:10|||||||||3
1654777760000|2022-06-09 12:29:20|1608.5|1607.3|1608.6|1607.4|1608.6|1607.4|1608.5|1607.3|2
1654777770000|2022-06-09 12:29:30|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|4
1654777780000|2022-06-09 12:29:40|1608.8|1607.6|1609|1607.8|1609|1607.8|1608.8|1607.6|18
1654777790000|2022-06-09 12:29:50|||||||||12
1654777800000|2022-06-09 12:30:00|1609.1|1607.9|1609.1|1607.9|1609.1|1607.9|1609.1|1607.9|9
1654777810000|2022-06-09 12:30:10|1609.3|1608.1|1609.4|1608.2|1609.5|1608.3|1609.1|1607.9|28
1654777820000|2022-06-09 12:30:20|1609.5|1608.3|1609.5|1608.3|1609.6|1608.4|1609.5|1608.3|0
1654777830000|2022-06-09 12:30:30|1609.3|1608.1|1609.3|1608.1|1609.3|1608.1|1609.3|1608.1|0
1654777840000|2022-06-09 12:30:40|1609.2|1608|1609.3|1608.1|1609.3|1608.1|1609.2|1608|3
1654777850000|2022-06-09 12:30:50|1609.2|1608|1609.3|1608.1|1609.3|1608.1|1609.2|1608|6
1654777860000|2022-06-09 12:31:00|1609.2|1608|1609.2|1608|1609.3|1608.1|1609.1|1607.9|0
1654777870000|2022-06-09 12:31:10|1609.3|1608.1|1609.6|1608.4|1609.6|1608.4|1609.3|1608.1|19
1654777890000|2022-06-09 12:31:30|1609.8|1608.6|1609.5|1608.3|1609.8|1608.6|1609.5|1608.3|10
1654777900000|2022-06-09 12:31:40|1609.6|1608.4|1609.4|1608.2|1609.8|1608.6|1609.4|1608.2|1
1654777910000|2022-06-09 12:31:50|1609.5|1608.3|1609.7|1608.5|1609.7|1608.5|1609.5|1608.3|2
1654777920000|2022-06-09 12:32:00|1609.8|1608.6|1610.3|1609.1|1610.6|1609.4|1609.8|1608.6|13
1654777930000|2022-06-09 12:32:10|1610.4|1609.2|1610.6|1609.4|1610.7|1609.5|1610.4|1609.2|4
1654777940000|2022-06-09 12:32:20|1610.4|1609.2|1610.2|1609|1610.5|1609.3|1610.1|1608.9|4
1654777950000|2022-06-09 12:32:30|1610.3|1609.1|1610.1|1608.9|1610.3|1609.1|1609.9|1608.7|1
1654777960000|2022-06-09 12:32:40|1610|1608.8|1610|1608.8|1610|1608.8|1610|1608.8|1
1654777970000|2022-06-09 12:32:50|1609.8|1608.6|1610.1|1608.9|1610.1|1608.9|1609.8|1608.6|0
1654777980000|2022-06-09 12:33:00|1610|1608.8|1610.6|1609.4|1611|1609.8|1610|1608.8|36
1654777990000|2022-06-09 12:33:10|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|2
1654778010000|2022-06-09 12:33:30|1610.8|1609.6|1610.2|1609|1610.8|1609.6|1610.2|1609|3
1654778020000|2022-06-09 12:33:40|1610.3|1609.1|1610.4|1609.2|1610.4|1609.2|1610.1|1608.9|68
1654778030000|2022-06-09 12:33:50|1610.5|1609.3|1610.4|1609.2|1610.7|1609.5|1610.3|1609.1|2
1654778040000|2022-06-09 12:34:00|1610.5|1609.3|1610.7|1609.5|1610.9|1609.7|1610.3|1609.1|14
1654778050000|2022-06-09 12:34:10|||||||||11
1654778060000|2022-06-09 12:34:20|||||||||2
1654778070000|2022-06-09 12:34:30|1611|1609.8|1610.8|1609.6|1611.1|1609.9|1610.8|1609.6|17
1654778080000|2022-06-09 12:34:40|1610.7|1609.5|1611.3|1610.1|1611.3|1610.1|1610.7|1609.5|54
1654778090000|2022-06-09 12:34:50|1611.2|1610|1611.4|1610.2|1611.4|1610.2|1611.2|1610|9
1654778100000|2022-06-09 12:35:00|1611.3|1610.1|1612.2|1611|1612.2|1611|1611.3|1610.1|22
1654778110000|2022-06-09 12:35:10|1612.3|1611.1|1612.2|1611|1612.3|1611.1|1611.9|1610.7|20
1654778120000|2022-06-09 12:35:20|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|1611.9|1610.7|7
1654778130000|2022-06-09 12:35:30|1611.8|1610.6|1611.5|1610.3|1611.8|1610.6|1611.5|1610.3|24
1654778140000|2022-06-09 12:35:40|1611.9|1610.7|1611.4|1610.2|1611.9|1610.7|1611.4|1610.2|46
1654778150000|2022-06-09 12:35:50|1611.3|1610.1|1611.3|1610.1|1611.7|1610.5|1611.3|1610.1|2
1654778160000|2022-06-09 12:36:00|1611.2|1610|1611.2|1610|1611.2|1610|1611.1|1609.9|0
1654778170000|2022-06-09 12:36:10|1611|1609.8|1610.9|1609.7|1611.2|1610|1610.9|1609.7|0
1654778180000|2022-06-09 12:36:20|1611.1|1609.9|1610.7|1609.5|1611.1|1609.9|1610.7|1609.5|1
1654778190000|2022-06-09 12:36:30|1610.8|1609.6|1610.7|1609.5|1610.8|1609.6|1610.7|1609.5|2
1654778200000|2022-06-09 12:36:40|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|1610.7|1609.5|1
1654778210000|2022-06-09 12:36:50|||||||||2
1654778220000|2022-06-09 12:37:00|1610.7|1609.5|1610.8|1609.6|1610.8|1609.6|1610.6|1609.4|0
1654778230000|2022-06-09 12:37:10|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|1
1654778240000|2022-06-09 12:37:20|1610.6|1609.4|1610.6|1609.4|1610.7|1609.5|1610.6|1609.4|3
1654778250000|2022-06-09 12:37:30|||||||||1
1654778260000|2022-06-09 12:37:40|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|1610.6|1609.4|0
1654778270000|2022-06-09 12:37:50|1610.6|1609.4|1610.6|1609.4|1610.8|1609.6|1610.6|1609.4|1
1654778280000|2022-06-09 12:38:00|1610.7|1609.5|1611|1609.8|1611|1609.8|1610.6|1609.4|0
1654778290000|2022-06-09 12:38:10|1610.9|1609.7|1610.5|1609.3|1610.9|1609.7|1610.5|1609.3|22
1654778300000|2022-06-09 12:38:20|1610.4|1609.2|1610.5|1609.3|1610.5|1609.3|1610.4|1609.2|1
1654778310000|2022-06-09 12:38:30|||||||||10
1654778320000|2022-06-09 12:38:40|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|3
1654778330000|2022-06-09 12:38:50|1610.5|1609.3|1610.3|1609.1|1610.5|1609.3|1610.3|1609.1|10
1654778340000|2022-06-09 12:39:00|1610.2|1609|1610.3|1609.1|1610.3|1609.1|1610.2|1609|1
1654778360000|2022-06-09 12:39:20|1610.2|1609|1610.2|1609|1610.2|1609|1610.2|1609|1
1654778380000|2022-06-09 12:39:40|1610.1|1608.9|1609.9|1608.7|1610.1|1608.9|1609.9|1608.7|2
1654778400000|2022-06-09 12:40:00|1610.2|1609|1610|1608.8|1610.2|1609|1610|1608.8|3
1654778420000|2022-06-09 12:40:20|1609.9|1608.7|1609.9|1608.7|1609.9|1608.7|1609.9|1608.7|0
1654778430000|2022-06-09 12:40:30|1609.3|1608.1|1609.6|1608.4|1609.7|1608.5|1609.3|1608.1|6
1654778440000|2022-06-09 12:40:40|1609.3|1608.1|1609.5|1608.3|1609.6|1608.4|1609.3|1608.1|2
1654778450000|2022-06-09 12:40:50|1609.7|1608.5|1610.1|1608.9|1610.1|1608.9|1609.5|1608.3|23
1654778460000|2022-06-09 12:41:00|1610|1608.8|1610.8|1609.6|1610.8|1609.6|1609.9|1608.7|20
1654778470000|2022-06-09 12:41:10|1611.1|1609.9|1611.9|1610.7|1611.9|1610.7|1611.1|1609.9|32
1654778480000|2022-06-09 12:41:20|1611.5|1610.3|1610.8|1609.6|1611.9|1610.7|1610.7|1609.5|13
1654778490000|2022-06-09 12:41:30|1610.7|1609.5|1610.6|1609.4|1610.7|1609.5|1610.6|1609.4|5
1654778500000|2022-06-09 12:41:40|1610.5|1609.3|1610.8|1609.6|1610.8|1609.6|1610.5|1609.3|23
1654778510000|2022-06-09 12:41:50|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|0
1654778520000|2022-06-09 12:42:00|1610.6|1609.4|1610.6|1609.4|1610.7|1609.5|1610.3|1609.1|16
1654778530000|2022-06-09 12:42:10|||||||||10
1654778540000|2022-06-09 12:42:20|1610.3|1609.1|1610.6|1609.4|1610.8|1609.6|1610.3|1609.1|48
1654778550000|2022-06-09 12:42:30|1610.5|1609.3|1610.3|1609.1|1610.5|1609.3|1610.3|1609.1|9
1654778560000|2022-06-09 12:42:40|1610.2|1609|1610|1608.8|1610.2|1609|1610|1608.8|11
1654778580000|2022-06-09 12:43:00|||||||||1
1654778590000|2022-06-09 12:43:10|1609.9|1608.7|1610.1|1608.9|1610.2|1609|1609.9|1608.7|1
1654778600000|2022-06-09 12:43:20|1610|1608.8|1610|1608.8|1610.1|1608.9|1610|1608.8|0
1654778610000|2022-06-09 12:43:30|1610.1|1608.9|1610.4|1609.2|1610.4|1609.2|1610.1|1608.9|5
1654778620000|2022-06-09 12:43:40|1610.3|1609.1|1609.9|1608.7|1610.3|1609.1|1609.8|1608.6|9
1654778630000|2022-06-09 12:43:50|1610|1608.8|1609.7|1608.5|1610|1608.8|1609.7|1608.5|0
1654778640000|2022-06-09 12:44:00|1609.8|1608.6|1610.8|1609.6|1610.9|1609.7|1609.8|1608.6|9
1654778650000|2022-06-09 12:44:10|1610.9|1609.7|1609.9|1608.7|1610.9|1609.7|1609.9|1608.7|7
1654778660000|2022-06-09 12:44:20|1609.8|1608.6|1609.9|1608.7|1609.9|1608.7|1609.8|1608.6|0
1654778670000|2022-06-09 12:44:30|1609.8|1608.6|1610|1608.8|1610|1608.8|1609.8|1608.6|2
1654778680000|2022-06-09 12:44:40|1610.1|1608.9|1610.3|1609.1|1610.3|1609.1|1610.1|1608.9|4
1654778690000|2022-06-09 12:44:50|1610.2|1609|1610.1|1608.9|1610.2|1609|1610|1608.8|29
1654781400000|2022-06-09 13:30:00|1613.4|1612.2|1613|1611.8|1613.6|1612.4|1612.2|1611|298
1654781410000|2022-06-09 13:30:10|1612.9|1611.7|1612.9|1611.7|1613.7|1612.5|1612.8|1611.6|121
1654781420000|2022-06-09 13:30:20|1612.7|1611.5|1611.1|1609.9|1612.9|1611.7|1610.9|1609.7|214
1654781430000|2022-06-09 13:30:30|1611.2|1610|1610|1608.8|1611.6|1610.4|1609.9|1608.7|95
1654781440000|2022-06-09 13:30:40|1610.3|1609.1|1611.7|1610.5|1612|1610.8|1610|1608.8|71
1654781450000|2022-06-09 13:30:50|1612|1610.8|1613|1611.8|1613.1|1611.9|1611.6|1610.4|87
1654781460000|2022-06-09 13:31:00|1613.1|1611.9|1611.9|1610.7|1613.1|1611.9|1611.7|1610.5|70
1654781470000|2022-06-09 13:31:10|1612.2|1611|1611.8|1610.6|1612.4|1611.2|1611.5|1610.3|61
1654781480000|2022-06-09 13:31:20|1612|1610.8|1612.5|1611.3|1612.5|1611.3|1612|1610.8|38
1654781490000|2022-06-09 13:31:30|1612.3|1611.1|1612.9|1611.7|1612.9|1611.7|1611.8|1610.6|48
1654781500000|2022-06-09 13:31:40|1612.8|1611.6|1613.1|1611.9|1613.3|1612.1|1612.8|1611.6|141
1654781510000|2022-06-09 13:31:50|1613.4|1612.2|1613.2|1612|1613.5|1612.3|1613.1|1611.9|52
1654781520000|2022-06-09 13:32:00|1613.1|1611.9|1612.8|1611.6|1613.2|1612|1612.1|1610.9|67
1654781530000|2022-06-09 13:32:10|1612.7|1611.5|1613.1|1611.9|1613.3|1612.1|1612.4|1611.2|47
1654781540000|2022-06-09 13:32:20|1613|1611.8|1612|1610.8|1613.5|1612.3|1612|1610.8|17
1654781550000|2022-06-09 13:32:30|1611.9|1610.7|1612.5|1611.3|1612.5|1611.3|1611.9|1610.7|31
1654781560000|2022-06-09 13:32:40|1612.4|1611.2|1612.7|1611.5|1612.7|1611.5|1611.9|1610.7|33
1654781570000|2022-06-09 13:32:50|1612.8|1611.6|1612.7|1611.5|1613.2|1612|1612.5|1611.3|31
1654781580000|2022-06-09 13:33:00|1612.4|1611.2|1612.1|1610.9|1612.6|1611.4|1611.9|1610.7|50
1654781590000|2022-06-09 13:33:10|1612.2|1611|1612.7|1611.5|1612.9|1611.7|1612.2|1611|18
1654781600000|2022-06-09 13:33:20|1612.8|1611.6|1613.5|1612.3|1613.8|1612.6|1612.8|1611.6|15
1654781610000|2022-06-09 13:33:30|1613.4|1612.2|1613.3|1612.1|1613.4|1612.2|1613.1|1611.9|16
1654781620000|2022-06-09 13:33:40|1613.2|1612|1614.1|1612.9|1614.1|1612.9|1613.2|1612|39
1654781630000|2022-06-09 13:33:50|1613.9|1612.7|1614.5|1613.3|1614.5|1613.3|1613.5|1612.3|157
1654781640000|2022-06-09 13:34:00|1614.7|1613.5|1615.9|1614.7|1615.9|1614.7|1614.6|1613.4|178
1654781650000|2022-06-09 13:34:10|1616|1614.8|1614.9|1613.7|1616|1614.8|1614.9|1613.7|85
1654781660000|2022-06-09 13:34:20|1614.8|1613.6|1614.4|1613.2|1614.9|1613.7|1613.9|1612.7|75
1654781670000|2022-06-09 13:34:30|1614.2|1613|1615.5|1614.3|1615.5|1614.3|1614.2|1613|103
1654781680000|2022-06-09 13:34:40|1615.4|1614.2|1615.2|1614|1615.4|1614.2|1614.8|1613.6|159
1654781690000|2022-06-09 13:34:50|1615.1|1613.9|1615.4|1614.2|1615.4|1614.2|1615.1|1613.9|44
1654781700000|2022-06-09 13:35:00|1615.2|1614|1615.1|1613.9|1615.6|1614.4|1615.1|1613.9|86
1654781710000|2022-06-09 13:35:10|1615.3|1614.1|1615.6|1614.4|1615.9|1614.7|1615.1|1613.9|71
1654781720000|2022-06-09 13:35:20|1615.9|1614.7|1615.8|1614.6|1615.9|1614.7|1615.6|1614.4|42
1654781730000|2022-06-09 13:35:30|1615.9|1614.7|1617.3|1616.1|1617.4|1616.2|1615.8|1614.6|298
1654781740000|2022-06-09 13:35:40|1617.1|1615.9|1617.6|1616.4|1617.8|1616.6|1617|1615.8|54
1654781750000|2022-06-09 13:35:50|1617.5|1616.3|1616.2|1615|1617.5|1616.3|1616.2|1615|52
1654781760000|2022-06-09 13:36:00|1616|1614.8|1616|1614.8|1616|1614.8|1615.7|1614.5|44
1654781770000|2022-06-09 13:36:10|1615.8|1614.6|1615.2|1614|1615.9|1614.7|1615.2|1614|39
1654781780000|2022-06-09 13:36:20|1615.3|1614.1|1615.4|1614.2|1615.5|1614.3|1615.1|1613.9|89
1654781790000|2022-06-09 13:36:30|1615.3|1614.1|1615.5|1614.3|1615.8|1614.6|1615.3|1614.1|231
1654781800000|2022-06-09 13:36:40|1615.8|1614.6|1615.5|1614.3|1615.9|1614.7|1615.4|1614.2|22
1654781810000|2022-06-09 13:36:50|1615.6|1614.4|1616|1614.8|1616|1614.8|1615.5|1614.3|88
1654781820000|2022-06-09 13:37:00|1615.8|1614.6|1616.5|1615.3|1616.5|1615.3|1615.8|1614.6|72
1654781830000|2022-06-09 13:37:10|1616.4|1615.2|1615|1613.8|1616.4|1615.2|1615|1613.8|36
1654781840000|2022-06-09 13:37:20|1615.1|1613.9|1615.4|1614.2|1615.6|1614.4|1615.1|1613.9|31
1654781850000|2022-06-09 13:37:30|1615.3|1614.1|1615|1613.8|1615.3|1614.1|1614.9|1613.7|83
1654781860000|2022-06-09 13:37:40|1614.9|1613.7|1615.7|1614.5|1615.8|1614.6|1614.9|1613.7|93
1654781870000|2022-06-09 13:37:50|1615.6|1614.4|1615.3|1614.1|1615.7|1614.5|1615.2|1614|23
1654781880000|2022-06-09 13:38:00|1615.4|1614.2|1616.1|1614.9|1616.6|1615.4|1615.4|1614.2|32
1654781890000|2022-06-09 13:38:10|1616.2|1615|1615.9|1614.7|1616.2|1615|1615.7|1614.5|96
1654781900000|2022-06-09 13:38:20|1616|1614.8|1615.2|1614|1616|1614.8|1615.1|1613.9|24
1654781910000|2022-06-09 13:38:30|1615.1|1613.9|1614.8|1613.6|1615.1|1613.9|1614.6|1613.4|40
1654781920000|2022-06-09 13:38:40|1614.7|1613.5|1615|1613.8|1615|1613.8|1614.7|1613.5|21
1654781930000|2022-06-09 13:38:50|1613.8|1612.6|1613.2|1612|1613.8|1612.6|1613.2|1612|33
1654781940000|2022-06-09 13:39:00|1613.3|1612.1|1613.7|1612.5|1614.1|1612.9|1613.3|1612.1|84
1654781950000|2022-06-09 13:39:10|1613.5|1612.3|1613.3|1612.1|1613.8|1612.6|1613.2|1612|23
1654781960000|2022-06-09 13:39:20|1613.4|1612.2|1613.4|1612.2|1613.6|1612.4|1613.2|1612|34
1654781970000|2022-06-09 13:39:30|1613.1|1611.9|1613.2|1612|1613.5|1612.3|1613.1|1611.9|18
1654781980000|2022-06-09 13:39:40|1613.1|1611.9|1613.1|1611.9|1613.1|1611.9|1613|1611.8|15
1654781990000|2022-06-09 13:39:50|1613|1611.8|1612.8|1611.6|1613|1611.8|1612.4|1611.2|113
1654782000000|2022-06-09 13:40:00|1612.5|1611.3|1612|1610.8|1612.9|1611.7|1612|1610.8|55
1654782010000|2022-06-09 13:40:10|1612.1|1610.9|1610.6|1609.4|1612.1|1610.9|1610.4|1609.2|148
1654782020000|2022-06-09 13:40:20|1610.8|1609.6|1610.5|1609.3|1611.4|1610.2|1610.4|1609.2|36
1654782030000|2022-06-09 13:40:30|1610.2|1609|1611.6|1610.4|1611.8|1610.6|1610.2|1609|88
1654782040000|2022-06-09 13:40:40|1611.7|1610.5|1611.1|1609.9|1612|1610.8|1611|1609.8|28
1654782050000|2022-06-09 13:40:50|1610.8|1609.6|1612|1610.8|1612|1610.8|1610.7|1609.5|60
1654782060000|2022-06-09 13:41:00|1611.9|1610.7|1612.1|1610.9|1612.7|1611.5|1611.8|1610.6|37
1654782070000|2022-06-09 13:41:10|1612.2|1611|1612.2|1611|1612.3|1611.1|1612|1610.8|14
1654782080000|2022-06-09 13:41:20|1612.1|1610.9|1612.3|1611.1|1612.5|1611.3|1612|1610.8|29
1654782090000|2022-06-09 13:41:30|1612.5|1611.3|1612.2|1611|1612.5|1611.3|1611.9|1610.7|56
1654782100000|2022-06-09 13:41:40|1612|1610.8|1612.2|1611|1612.2|1611|1611.8|1610.6|29
1654782110000|2022-06-09 13:41:50|1612.3|1611.1|1612.9|1611.7|1612.9|1611.7|1612.2|1611|20
1654782120000|2022-06-09 13:42:00|1612.7|1611.5|1613.2|1612|1613.2|1612|1612.4|1611.2|36
1654782130000|2022-06-09 13:42:10|1612.9|1611.7|1612.9|1611.7|1613.1|1611.9|1612.9|1611.7|38
1654782140000|2022-06-09 13:42:20|1613.1|1611.9|1613.1|1611.9|1613.2|1612|1612.6|1611.4|13
1654782150000|2022-06-09 13:42:30|1612.8|1611.6|1612.7|1611.5|1612.8|1611.6|1612.3|1611.1|56
1654782160000|2022-06-09 13:42:40|1612.5|1611.3|1612.7|1611.5|1612.7|1611.5|1612.4|1611.2|15
1654782170000|2022-06-09 13:42:50|1612.6|1611.4|1612.3|1611.1|1612.7|1611.5|1612.3|1611.1|52
1654782180000|2022-06-09 13:43:00|1612.4|1611.2|1611.9|1610.7|1612.4|1611.2|1611.7|1610.5|38
1654782190000|2022-06-09 13:43:10|1612|1610.8|1611.5|1610.3|1612.3|1611.1|1611.5|1610.3|61
1654782200000|2022-06-09 13:43:20|1611.4|1610.2|1611.4|1610.2|1611.6|1610.4|1611.1|1609.9|17
1654782210000|2022-06-09 13:43:30|1611.3|1610.1|1611.5|1610.3|1611.8|1610.6|1611.3|1610.1|30
1654782220000|2022-06-09 13:43:40|1611.4|1610.2|1610.8|1609.6|1611.4|1610.2|1610.8|1609.6|16
1654782230000|2022-06-09 13:43:50|1610.7|1609.5|1610.8|1609.6|1611|1609.8|1610.7|1609.5|23
1654782240000|2022-06-09 13:44:00|1611|1609.8|1611.7|1610.5|1611.7|1610.5|1610.6|1609.4|51
1654782250000|2022-06-09 13:44:10|1611.8|1610.6|1611.9|1610.7|1612|1610.8|1611.8|1610.6|16
1654782260000|2022-06-09 13:44:20|1611.8|1610.6|1611.8|1610.6|1612.1|1610.9|1611.7|1610.5|18
1654782270000|2022-06-09 13:44:30|1612.1|1610.9|1611.7|1610.5|1612.1|1610.9|1611.7|1610.5|20
1654782280000|2022-06-09 13:44:40|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|1611.5|1610.3|12
1654782290000|2022-06-09 13:44:50|1611.9|1610.7|1611.5|1610.3|1611.9|1610.7|1611.4|1610.2|26
1654782300000|2022-06-09 13:45:00|1611.4|1610.2|1611|1609.8|1611.4|1610.2|1610.6|1609.4|58
1654782310000|2022-06-09 13:45:10|1610.9|1609.7|1610.7|1609.5|1611.1|1609.9|1610.7|1609.5|20
1654782320000|2022-06-09 13:45:20|1610.6|1609.4|1610.6|1609.4|1610.7|1609.5|1610.4|1609.2|34
1654782330000|2022-06-09 13:45:30|1610.4|1609.2|1610.1|1608.9|1610.4|1609.2|1610.1|1608.9|24
1654782340000|2022-06-09 13:45:40|1609.6|1608.4|1609.4|1608.2|1609.8|1608.6|1609|1607.8|72
1654782350000|2022-06-09 13:45:50|1609.2|1608|1609.7|1608.5|1609.9|1608.7|1609.2|1608|52
1654782360000|2022-06-09 13:46:00|1609.6|1608.4|1610.3|1609.1|1610.5|1609.3|1609.6|1608.4|75
1654782370000|2022-06-09 13:46:10|1610.2|1609|1610|1608.8|1610.7|1609.5|1610|1608.8|35
1654782380000|2022-06-09 13:46:20|1609.9|1608.7|1609.6|1608.4|1610.2|1609|1609.4|1608.2|30
1654782390000|2022-06-09 13:46:30|1609.7|1608.5|1609.6|1608.4|1609.7|1608.5|1609.6|1608.4|14
1654782400000|2022-06-09 13:46:40|1609.7|1608.5|1609.7|1608.5|1609.8|1608.6|1609.5|1608.3|22
1654782410000|2022-06-09 13:46:50|1609.6|1608.4|1609.3|1608.1|1609.7|1608.5|1609.3|1608.1|14
1654782420000|2022-06-09 13:47:00|1609.1|1607.9|1609|1607.8|1609.6|1608.4|1609|1607.8|72
1654782430000|2022-06-09 13:47:10|1608.8|1607.6|1608.4|1607.2|1608.9|1607.7|1608.2|1607|74
1654782440000|2022-06-09 13:47:20|1608.3|1607.1|1608.4|1607.2|1608.4|1607.2|1608.1|1606.9|60
1654782450000|2022-06-09 13:47:30|1608.5|1607.3|1608.7|1607.5|1608.7|1607.5|1608.4|1607.2|35
1654782460000|2022-06-09 13:47:40|1608.6|1607.4|1608.5|1607.3|1608.7|1607.5|1608.5|1607.3|14
1654782470000|2022-06-09 13:47:50|1608.6|1607.4|1608.7|1607.5|1608.7|1607.5|1608.5|1607.3|40
1654782480000|2022-06-09 13:48:00|1608.4|1607.2|1609.8|1608.6|1609.8|1608.6|1608.3|1607.1|58
1654782490000|2022-06-09 13:48:10|1610|1608.8|1610.4|1609.2|1610.4|1609.2|1609.8|1608.6|30
1654782500000|2022-06-09 13:48:20|1610.5|1609.3|1610.2|1609|1610.7|1609.5|1610.2|1609|67
1654782510000|2022-06-09 13:48:30|1610.3|1609.1|1610.6|1609.4|1610.9|1609.7|1610.3|1609.1|29
1654782520000|2022-06-09 13:48:40|1610.5|1609.3|1610|1608.8|1610.5|1609.3|1610|1608.8|11
1654782530000|2022-06-09 13:48:50|1610.2|1609|1610.1|1608.9|1610.2|1609|1610|1608.8|6
1654782540000|2022-06-09 13:49:00|1610.2|1609|1610.5|1609.3|1610.6|1609.4|1609.6|1608.4|39
1654782550000|2022-06-09 13:49:10|1610.4|1609.2|1610.4|1609.2|1610.5|1609.3|1610.4|1609.2|16
1654782560000|2022-06-09 13:49:20|1610.5|1609.3|1610.1|1608.9|1610.5|1609.3|1610.1|1608.9|8
1654782570000|2022-06-09 13:49:30|1610.2|1609|1609.7|1608.5|1610.2|1609|1609.7|1608.5|22
1654782580000|2022-06-09 13:49:40|1609.6|1608.4|1609.9|1608.7|1609.9|1608.7|1609.5|1608.3|17
1654782590000|2022-06-09 13:49:50|1610|1608.8|1609.9|1608.7|1610.1|1608.9|1609.9|1608.7|9
1654782600000|2022-06-09 13:50:00|1610|1608.8|1610.4|1609.2|1610.6|1609.4|1609.9|1608.7|17
1654782610000|2022-06-09 13:50:10|1610.2|1609|1609.9|1608.7|1610.2|1609|1609.9|1608.7|3
1654782620000|2022-06-09 13:50:20|1610.1|1608.9|1610.4|1609.2|1610.6|1609.4|1610.1|1608.9|21
1654782630000|2022-06-09 13:50:30|1610.8|1609.6|1611|1609.8|1611|1609.8|1610.7|1609.5|33
1654782640000|2022-06-09 13:50:40|1611.1|1609.9|1611.9|1610.7|1611.9|1610.7|1611.1|1609.9|20
1654782650000|2022-06-09 13:50:50|1612|1610.8|1611.7|1610.5|1612|1610.8|1611.7|1610.5|16
1654782660000|2022-06-09 13:51:00|1611.9|1610.7|1612.4|1611.2|1612.4|1611.2|1611.9|1610.7|21
1654782670000|2022-06-09 13:51:10|1612.5|1611.3|1612.5|1611.3|1612.9|1611.7|1612.5|1611.3|36
1654782680000|2022-06-09 13:51:20|1612.4|1611.2|1612.7|1611.5|1612.7|1611.5|1612.3|1611.1|16
1654782690000|2022-06-09 13:51:30|1613.1|1611.9|1612.6|1611.4|1613.1|1611.9|1612.6|1611.4|23
1654782700000|2022-06-09 13:51:40|1612.7|1611.5|1612.4|1611.2|1612.7|1611.5|1612.4|1611.2|3
1654782710000|2022-06-09 13:51:50|1612.5|1611.3|1612.4|1611.2|1612.7|1611.5|1612.4|1611.2|5
1654782720000|2022-06-09 13:52:00|1612.5|1611.3|1612.9|1611.7|1613|1611.8|1612.5|1611.3|15
1654782730000|2022-06-09 13:52:10|1613.1|1611.9|1613.2|1612|1613.2|1612|1612.9|1611.7|16
1654782740000|2022-06-09 13:52:20|1613.3|1612.1|1613|1611.8|1613.3|1612.1|1612.9|1611.7|9
1654782750000|2022-06-09 13:52:30|1613.1|1611.9|1613|1611.8|1613.4|1612.2|1612.9|1611.7|9
1654782760000|2022-06-09 13:52:40|1613.1|1611.9|1613.3|1612.1|1613.4|1612.2|1613.1|1611.9|4
1654782770000|2022-06-09 13:52:50|1613.4|1612.2|1613.4|1612.2|1613.5|1612.3|1613.3|1612.1|19
1654782780000|2022-06-09 13:53:00|1613.5|1612.3|1613.8|1612.6|1614|1612.8|1613.5|1612.3|19
1654782790000|2022-06-09 13:53:10|1613.6|1612.4|1613.7|1612.5|1613.8|1612.6|1613.3|1612.1|20
1654782800000|2022-06-09 13:53:20|1613.8|1612.6|1613.7|1612.5|1613.9|1612.7|1613.7|1612.5|10
1654782810000|2022-06-09 13:53:30|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|24
1654782820000|2022-06-09 13:53:40|1613.7|1612.5|1613.7|1612.5|1613.8|1612.6|1613.7|1612.5|26
1654782830000|2022-06-09 13:53:50|1613.8|1612.6|1613.8|1612.6|1613.9|1612.7|1613.6|1612.4|4
1654782840000|2022-06-09 13:54:00|1613.9|1612.7|1614|1612.8|1614.2|1613|1613.9|1612.7|20
1654782850000|2022-06-09 13:54:10|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|2
1654782860000|2022-06-09 13:54:20|1613.9|1612.7|1613.7|1612.5|1613.9|1612.7|1613.6|1612.4|6
1654782870000|2022-06-09 13:54:30|1613.8|1612.6|1613.3|1612.1|1614|1612.8|1613.2|1612|29
1654782880000|2022-06-09 13:54:40|1613.4|1612.2|1613.5|1612.3|1613.6|1612.4|1613.4|1612.2|2
1654782890000|2022-06-09 13:54:50|1613.6|1612.4|1613.4|1612.2|1613.7|1612.5|1613.3|1612.1|14
1654782900000|2022-06-09 13:55:00|1613.7|1612.5|1614|1612.8|1614.2|1613|1613.6|1612.4|33
1654782910000|2022-06-09 13:55:10|1613.9|1612.7|1613.8|1612.6|1613.9|1612.7|1613.8|1612.6|6
1654782920000|2022-06-09 13:55:20|1613.9|1612.7|1613.8|1612.6|1613.9|1612.7|1613.8|1612.6|11
1654782930000|2022-06-09 13:55:30|1613.5|1612.3|1613.5|1612.3|1613.7|1612.5|1613.4|1612.2|11
1654782940000|2022-06-09 13:55:40|1613.6|1612.4|1613.2|1612|1613.7|1612.5|1612.9|1611.7|26
1654782950000|2022-06-09 13:55:50|1613.3|1612.1|1613.4|1612.2|1613.4|1612.2|1613.1|1611.9|7
1654782960000|2022-06-09 13:56:00|1613.5|1612.3|1614.1|1612.9|1614.3|1613.1|1613.5|1612.3|46
1654782970000|2022-06-09 13:56:10|1614|1612.8|1614|1612.8|1614.1|1612.9|1613.9|1612.7|7
1654782980000|2022-06-09 13:56:20|1613.9|1612.7|1614|1612.8|1614|1612.8|1613.9|1612.7|3
1654782990000|2022-06-09 13:56:30|1613.8|1612.6|1613.8|1612.6|1613.9|1612.7|1613.7|1612.5|33
1654783000000|2022-06-09 13:56:40|1613.9|1612.7|1613.8|1612.6|1614.1|1612.9|1613.8|1612.6|3
1654783010000|2022-06-09 13:56:50|1613.9|1612.7|1614|1612.8|1614.2|1613|1613.8|1612.6|27
1654783020000|2022-06-09 13:57:00|1614.2|1613|1614.1|1612.9|1614.5|1613.3|1614|1612.8|25
1654783030000|2022-06-09 13:57:10|1614.2|1613|1614|1612.8|1614.2|1613|1614|1612.8|9
1654783040000|2022-06-09 13:57:20|1614.1|1612.9|1614.3|1613.1|1614.3|1613.1|1614.1|1612.9|19
1654783050000|2022-06-09 13:57:30|1614.2|1613|1614|1612.8|1614.2|1613|1614|1612.8|12
1654783060000|2022-06-09 13:57:40|1613.8|1612.6|1614|1612.8|1614.1|1612.9|1613.8|1612.6|116
1654783070000|2022-06-09 13:57:50|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|20
1654783080000|2022-06-09 13:58:00|1614|1612.8|1614.7|1613.5|1614.7|1613.5|1613.9|1612.7|13
1654783090000|2022-06-09 13:58:10|1614.5|1613.3|1614.7|1613.5|1614.8|1613.6|1614.5|1613.3|60
1654783100000|2022-06-09 13:58:20|1614.6|1613.4|1614.7|1613.5|1614.7|1613.5|1614.5|1613.3|21
1654783110000|2022-06-09 13:58:30|1615|1613.8|1614.8|1613.6|1615|1613.8|1614.8|1613.6|24
1654783120000|2022-06-09 13:58:40|1614.7|1613.5|1614.7|1613.5|1614.7|1613.5|1614.7|1613.5|2
1654783130000|2022-06-09 13:58:50|1615|1613.8|1615|1613.8|1615.4|1614.2|1615|1613.8|128
1654783140000|2022-06-09 13:59:00|1615.3|1614.1|1615.1|1613.9|1615.5|1614.3|1615.1|1613.9|32
1654783150000|2022-06-09 13:59:10|1615.2|1614|1614.5|1613.3|1615.2|1614|1614.3|1613.1|36
1654783160000|2022-06-09 13:59:20|1614.6|1613.4|1614.6|1613.4|1614.8|1613.6|1614.6|1613.4|32
1654783170000|2022-06-09 13:59:30|1614.7|1613.5|1614.6|1613.4|1614.7|1613.5|1614.6|1613.4|8
1654783180000|2022-06-09 13:59:40|1614.5|1613.3|1614.8|1613.6|1614.8|1613.6|1614.2|1613|20
1654783190000|2022-06-09 13:59:50|1614.6|1613.4|1614.6|1613.4|1614.8|1613.6|1614.6|1613.4|6
1654783200000|2022-06-09 14:00:00|1614.7|1613.5|1615.5|1614.3|1615.5|1614.3|1614.7|1613.5|55
1654783210000|2022-06-09 14:00:10|1615.4|1614.2|1615.3|1614.1|1615.4|1614.2|1615.3|1614.1|38
1654783220000|2022-06-09 14:00:20|1615.4|1614.2|1615.3|1614.1|1615.4|1614.2|1615.1|1613.9|14
1654783230000|2022-06-09 14:00:30|1615.2|1614|1615.1|1613.9|1615.2|1614|1615.1|1613.9|36
1654783240000|2022-06-09 14:00:40|1615.4|1614.2|1615.6|1614.4|1615.7|1614.5|1615.2|1614|41
1654783250000|2022-06-09 14:00:50|1615.7|1614.5|1615.5|1614.3|1615.7|1614.5|1615.5|1614.3|21
1654783260000|2022-06-09 14:01:00|1615.4|1614.2|1615.5|1614.3|1615.7|1614.5|1615|1613.8|45
1654783270000|2022-06-09 14:01:10|1615.2|1614|1614.9|1613.7|1615.4|1614.2|1614.7|1613.5|89
1654783280000|2022-06-09 14:01:20|1615.1|1613.9|1615|1613.8|1615.1|1613.9|1614.9|1613.7|27
1654783290000|2022-06-09 14:01:30|1615.1|1613.9|1615.3|1614.1|1615.3|1614.1|1615.1|1613.9|25
1654783300000|2022-06-09 14:01:40|1615.2|1614|1615.3|1614.1|1615.3|1614.1|1615.2|1614|17
1654783310000|2022-06-09 14:01:50|1615.2|1614|1615|1613.8|1615.2|1614|1615|1613.8|17
1654783320000|2022-06-09 14:02:00|1615.1|1613.9|1615.1|1613.9|1615.1|1613.9|1614.9|1613.7|10
1654783330000|2022-06-09 14:02:10|1615|1613.8|1614.9|1613.7|1615|1613.8|1614.9|1613.7|10
1654783340000|2022-06-09 14:02:20|1614.6|1613.4|1613.3|1612.1|1614.6|1613.4|1613.3|1612.1|73
1654783350000|2022-06-09 14:02:30|1613.2|1612|1613.5|1612.3|1613.6|1612.4|1613.2|1612|33
1654783360000|2022-06-09 14:02:40|1613.6|1612.4|1613.6|1612.4|1613.7|1612.5|1613.6|1612.4|35
1654783370000|2022-06-09 14:02:50|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|11
1654783380000|2022-06-09 14:03:00|1613.8|1612.6|1613.7|1612.5|1614.1|1612.9|1613.6|1612.4|9
1654783390000|2022-06-09 14:03:10|1613.6|1612.4|1613.7|1612.5|1613.8|1612.6|1613.6|1612.4|5
1654783400000|2022-06-09 14:03:20|1613.8|1612.6|1614.1|1612.9|1614.3|1613.1|1613.8|1612.6|36
1654783410000|2022-06-09 14:03:30|1614.2|1613|1613.9|1612.7|1614.3|1613.1|1613.8|1612.6|12
1654783420000|2022-06-09 14:03:40|1613.8|1612.6|1613.8|1612.6|1614.1|1612.9|1613.7|1612.5|10
1654783430000|2022-06-09 14:03:50|1613.9|1612.7|1613.9|1612.7|1614|1612.8|1613.8|1612.6|16
1654783440000|2022-06-09 14:04:00|1614|1612.8|1614.2|1613|1614.2|1613|1614|1612.8|3
1654783450000|2022-06-09 14:04:10|1614.7|1613.5|1614.7|1613.5|1614.9|1613.7|1614.7|1613.5|13
1654783460000|2022-06-09 14:04:20|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|1614.6|1613.4|18
1654783470000|2022-06-09 14:04:30|1614.7|1613.5|1614.6|1613.4|1614.7|1613.5|1614.6|1613.4|13
1654783480000|2022-06-09 14:04:40|||||||||51
1654783490000|2022-06-09 14:04:50|1614.4|1613.2|1614.4|1613.2|1614.4|1613.2|1614.4|1613.2|27
1654783500000|2022-06-09 14:05:00|1614.3|1613.1|1614.3|1613.1|1614.4|1613.2|1614.1|1612.9|10
1654783510000|2022-06-09 14:05:10|1614.5|1613.3|1614.6|1613.4|1614.6|1613.4|1614.3|1613.1|8
1654783520000|2022-06-09 14:05:20|1614.9|1613.7|1614.3|1613.1|1614.9|1613.7|1614.3|1613.1|29
1654783530000|2022-06-09 14:05:30|1614.5|1613.3|1615.1|1613.9|1615.1|1613.9|1614.5|1613.3|14
1654783540000|2022-06-09 14:05:40|1615.2|1614|1615.4|1614.2|1615.4|1614.2|1615.2|1614|21
1654783550000|2022-06-09 14:05:50|1615.2|1614|1614.8|1613.6|1615.2|1614|1614.8|1613.6|29
1654783560000|2022-06-09 14:06:00|1614.9|1613.7|1615.4|1614.2|1615.4|1614.2|1614.8|1613.6|33
1654783570000|2022-06-09 14:06:10|1615.3|1614.1|1615.3|1614.1|1615.4|1614.2|1615.3|1614.1|33
1654783580000|2022-06-09 14:06:20|1615.4|1614.2|1615.4|1614.2|1615.4|1614.2|1615.4|1614.2|20
1654783590000|2022-06-09 14:06:30|||||||||11
1654783600000|2022-06-09 14:06:40|1615.5|1614.3|1616.1|1614.9|1616.1|1614.9|1615.5|1614.3|27
1654783610000|2022-06-09 14:06:50|1615.9|1614.7|1616.3|1615.1|1616.3|1615.1|1615.9|1614.7|28
1654783620000|2022-06-09 14:07:00|1616.6|1615.4|1616.3|1615.1|1616.8|1615.6|1616.2|1615|50
1654783630000|2022-06-09 14:07:10|1616.6|1615.4|1617.2|1616|1617.4|1616.2|1616.6|1615.4|61
1654783640000|2022-06-09 14:07:20|1617.4|1616.2|1617.8|1616.6|1617.8|1616.6|1617.4|1616.2|48
1654783650000|2022-06-09 14:07:30|1617.5|1616.3|1617.3|1616.1|1617.5|1616.3|1617.3|1616.1|31
1654783660000|2022-06-09 14:07:40|1617|1615.8|1617.2|1616|1617.3|1616.1|1617|1615.8|13
1654783670000|2022-06-09 14:07:50|1616.9|1615.7|1617.2|1616|1617.2|1616|1616.9|1615.7|22
1654783680000|2022-06-09 14:08:00|1617.3|1616.1|1617.4|1616.2|1617.4|1616.2|1617.2|1616|73
1654783690000|2022-06-09 14:08:10|1617.1|1615.9|1616.9|1615.7|1617.1|1615.9|1616.9|1615.7|11
1654783700000|2022-06-09 14:08:20|1616.7|1615.5|1616.6|1615.4|1616.7|1615.5|1616.5|1615.3|24
1654783710000|2022-06-09 14:08:30|1616.7|1615.5|1616.9|1615.7|1616.9|1615.7|1616.7|1615.5|55
1654783720000|2022-06-09 14:08:40|1617|1615.8|1617.1|1615.9|1617.1|1615.9|1616.9|1615.7|24
1654783730000|2022-06-09 14:08:50|1616.9|1615.7|1617.3|1616.1|1617.4|1616.2|1616.9|1615.7|30
1654783740000|2022-06-09 14:09:00|1617.4|1616.2|1617.2|1616|1617.4|1616.2|1616.9|1615.7|24
1654783750000|2022-06-09 14:09:10|1617.1|1615.9|1617|1615.8|1617.2|1616|1616.9|1615.7|27
1654783760000|2022-06-09 14:09:20|1617.1|1615.9|1617.2|1616|1617.2|1616|1617.1|1615.9|12
1654783770000|2022-06-09 14:09:30|1617.3|1616.1|1617.3|1616.1|1617.3|1616.1|1617.2|1616|3
1654783780000|2022-06-09 14:09:40|1617.2|1616|1617.3|1616.1|1617.3|1616.1|1617.2|1616|32
1654783790000|2022-06-09 14:09:50|1617.4|1616.2|1617.4|1616.2|1617.4|1616.2|1617.4|1616.2|102
1654783800000|2022-06-09 14:10:00|1617.5|1616.3|1617.7|1616.5|1618.2|1617|1617.4|1616.2|106
1654783810000|2022-06-09 14:10:10|1617.5|1616.3|1616.8|1615.6|1617.5|1616.3|1616.8|1615.6|62
1654783820000|2022-06-09 14:10:20|1616.5|1615.3|1616.1|1614.9|1616.5|1615.3|1615.9|1614.7|76
1654783830000|2022-06-09 14:10:30|1615.8|1614.6|1615.9|1614.7|1615.9|1614.7|1615.8|1614.6|12
1654783840000|2022-06-09 14:10:40|1615.8|1614.6|1615.5|1614.3|1615.9|1614.7|1615.4|1614.2|78
1654783850000|2022-06-09 14:10:50|1615.8|1614.6|1615.6|1614.4|1616|1614.8|1615.6|1614.4|51
1654783860000|2022-06-09 14:11:00|1616|1614.8|1616.4|1615.2|1616.4|1615.2|1616|1614.8|36
1654783870000|2022-06-09 14:11:10|1616.5|1615.3|1616.6|1615.4|1616.6|1615.4|1616.5|1615.3|18
1654783880000|2022-06-09 14:11:20|1616.7|1615.5|1617.1|1615.9|1617.1|1615.9|1616.4|1615.2|17
1654783890000|2022-06-09 14:11:30|1617.3|1616.1|1617.1|1615.9|1617.3|1616.1|1616.9|1615.7|18
1654783900000|2022-06-09 14:11:40|1617.2|1616|1616.9|1615.7|1617.2|1616|1616.6|1615.4|22
1654783910000|2022-06-09 14:11:50|1616.8|1615.6|1617.2|1616|1617.2|1616|1616.7|1615.5|27
1654783920000|2022-06-09 14:12:00|1617.3|1616.1|1617.7|1616.5|1617.8|1616.6|1617.1|1615.9|32
1654783930000|2022-06-09 14:12:10|1617.5|1616.3|1617.7|1616.5|1617.7|1616.5|1617.5|1616.3|11
1654783940000|2022-06-09 14:12:20|1617.6|1616.4|1618|1616.8|1618|1616.8|1617.6|1616.4|12
1654783950000|2022-06-09 14:12:30|1617.9|1616.7|1617.8|1616.6|1617.9|1616.7|1617.7|1616.5|7
1654783960000|2022-06-09 14:12:40|1617.9|1616.7|1617.6|1616.4|1617.9|1616.7|1617.6|1616.4|33
1654783970000|2022-06-09 14:12:50|1617.7|1616.5|1617.6|1616.4|1617.7|1616.5|1617.6|1616.4|16
1654783980000|2022-06-09 14:13:00|1617.7|1616.5|1617.7|1616.5|1617.8|1616.6|1617.2|1616|91
1654783990000|2022-06-09 14:13:10|1617.5|1616.3|1617.5|1616.3|1617.7|1616.5|1617.4|1616.2|39
1654784000000|2022-06-09 14:13:20|1617.6|1616.4|1617.6|1616.4|1617.7|1616.5|1617.5|1616.3|25
1654784010000|2022-06-09 14:13:30|1617.7|1616.5|1617.8|1616.6|1617.8|1616.6|1617.6|1616.4|23
1654784020000|2022-06-09 14:13:40|1617.6|1616.4|1617.7|1616.5|1617.8|1616.6|1617.5|1616.3|35
1654784030000|2022-06-09 14:13:50|1617.6|1616.4|1617.9|1616.7|1617.9|1616.7|1617.6|1616.4|50
1654784040000|2022-06-09 14:14:00|1618.1|1616.9|1618|1616.8|1618.1|1616.9|1617.9|1616.7|27
1654784050000|2022-06-09 14:14:10|1617.9|1616.7|1617.8|1616.6|1618|1616.8|1617.8|1616.6|18
1654784060000|2022-06-09 14:14:20|1617.5|1616.3|1617.5|1616.3|1617.5|1616.3|1617.5|1616.3|2
1654784070000|2022-06-09 14:14:30|1617.6|1616.4|1617.4|1616.2|1617.8|1616.6|1617.4|1616.2|15
1654784080000|2022-06-09 14:14:40|1617.5|1616.3|1617.7|1616.5|1617.9|1616.7|1617.5|1616.3|16
1654784090000|2022-06-09 14:14:50|1617.8|1616.6|1617.6|1616.4|1617.9|1616.7|1617.5|1616.3|7
1654784100000|2022-06-09 14:15:00|1617.5|1616.3|1618|1616.8|1618.1|1616.9|1617.5|1616.3|12
1654784110000|2022-06-09 14:15:10|1618.1|1616.9|1618.7|1617.5|1618.9|1617.7|1618|1616.8|12
1654784120000|2022-06-09 14:15:20|1618.8|1617.6|1619|1617.8|1619.3|1618.1|1618.8|1617.6|41
1654784130000|2022-06-09 14:15:30|1618.9|1617.7|1619.1|1617.9|1619.2|1618|1618.7|1617.5|31
1654784140000|2022-06-09 14:15:40|1619.2|1618|1619.9|1618.7|1619.9|1618.7|1619.2|1618|23
1654784150000|2022-06-09 14:15:50|1620|1618.8|1620.2|1619|1620.7|1619.5|1620|1618.8|76
1654784160000|2022-06-09 14:16:00|1620.3|1619.1|1620.7|1619.5|1620.7|1619.5|1620.1|1618.9|43
1654784170000|2022-06-09 14:16:10|1620.9|1619.7|1620.9|1619.7|1621|1619.8|1620.7|1619.5|94
1654784180000|2022-06-09 14:16:20|1620.6|1619.4|1619.8|1618.6|1620.6|1619.4|1619.6|1618.4|95
1654784190000|2022-06-09 14:16:30|1620|1618.8|1619.1|1617.9|1620|1618.8|1619|1617.8|36
1654784200000|2022-06-09 14:16:40|1619.5|1618.3|1619.2|1618|1619.6|1618.4|1619|1617.8|15
1654784210000|2022-06-09 14:16:50|1619.1|1617.9|1619.3|1618.1|1619.3|1618.1|1618.6|1617.4|33
1654784220000|2022-06-09 14:17:00|1619.5|1618.3|1619.9|1618.7|1619.9|1618.7|1619.4|1618.2|46
1654784230000|2022-06-09 14:17:10|1620.1|1618.9|1619.3|1618.1|1620.1|1618.9|1619.1|1617.9|105
1654784240000|2022-06-09 14:17:20|1619.2|1618|1618.8|1617.6|1619.2|1618|1618.8|1617.6|10
1654784250000|2022-06-09 14:17:30|1619.4|1618.2|1619.8|1618.6|1619.9|1618.7|1619.4|1618.2|83
1654784260000|2022-06-09 14:17:40|1619.9|1618.7|1620.1|1618.9|1620.1|1618.9|1619.8|1618.6|48
1654784270000|2022-06-09 14:17:50|1620|1618.8|1620.2|1619|1620.2|1619|1619.8|1618.6|13
1654784280000|2022-06-09 14:18:00|1620.1|1618.9|1619.8|1618.6|1620.3|1619.1|1619.8|1618.6|43
1654784290000|2022-06-09 14:18:10|1619.6|1618.4|1619.7|1618.5|1619.9|1618.7|1619.6|1618.4|22
1654784300000|2022-06-09 14:18:20|1619.6|1618.4|1619.8|1618.6|1620|1618.8|1619.6|1618.4|53
1654784310000|2022-06-09 14:18:30|1620|1618.8|1619.6|1618.4|1620|1618.8|1619.6|1618.4|30
1654784320000|2022-06-09 14:18:40|1619.5|1618.3|1619|1617.8|1619.5|1618.3|1618.7|1617.5|26
1654784330000|2022-06-09 14:18:50|1619.1|1617.9|1618.9|1617.7|1619.1|1617.9|1618.8|1617.6|26
1654784340000|2022-06-09 14:19:00|1619.1|1617.9|1619.6|1618.4|1619.6|1618.4|1619.1|1617.9|13
1654784350000|2022-06-09 14:19:10|1620.6|1619.4|1620.3|1619.1|1620.6|1619.4|1620.2|1619|32
1654784360000|2022-06-09 14:19:20|1620.2|1619|1620.5|1619.3|1620.6|1619.4|1620.1|1618.9|41
1654784370000|2022-06-09 14:19:30|1620.3|1619.1|1620.3|1619.1|1620.3|1619.1|1620.2|1619|17
1654784380000|2022-06-09 14:19:40|1620.4|1619.2|1620.5|1619.3|1620.8|1619.6|1620.4|1619.2|23
1654784390000|2022-06-09 14:19:50|1620.6|1619.4|1620.5|1619.3|1620.6|1619.4|1620.4|1619.2|9
1654784400000|2022-06-09 14:20:00|1620.4|1619.2|1620.8|1619.6|1620.8|1619.6|1620.1|1618.9|10
1654784410000|2022-06-09 14:20:10|1620.9|1619.7|1620.7|1619.5|1621.4|1620.2|1620.7|1619.5|25
1654784420000|2022-06-09 14:20:20|1620|1618.8|1620.2|1619|1620.3|1619.1|1620|1618.8|19
1654784430000|2022-06-09 14:20:30|1620.1|1618.9|1619.7|1618.5|1620.1|1618.9|1619.7|1618.5|6
1654784440000|2022-06-09 14:20:40|1619.8|1618.6|1619.8|1618.6|1619.8|1618.6|1619.6|1618.4|7
1654784450000|2022-06-09 14:20:50|1620|1618.8|1620.2|1619|1620.2|1619|1620|1618.8|17
1654784460000|2022-06-09 14:21:00|||||||||1
1654784470000|2022-06-09 14:21:10|1620.1|1618.9|1620.4|1619.2|1620.4|1619.2|1620.1|1618.9|17
1654784480000|2022-06-09 14:21:20|1620.2|1619|1620.4|1619.2|1620.4|1619.2|1620|1618.8|18
1654784490000|2022-06-09 14:21:30|1620.2|1619|1620.2|1619|1620.4|1619.2|1620|1618.8|7
1654784500000|2022-06-09 14:21:40|1620.3|1619.1|1619.7|1618.5|1620.3|1619.1|1619.6|1618.4|60
1654784510000|2022-06-09 14:21:50|1619.8|1618.6|1619.7|1618.5|1619.8|1618.6|1619.7|1618.5|5
1654784520000|2022-06-09 14:22:00|1619.8|1618.6|1620.6|1619.4|1620.6|1619.4|1619.7|1618.5|37
1654784530000|2022-06-09 14:22:10|1620.5|1619.3|1620.6|1619.4|1620.6|1619.4|1620.3|1619.1|76
1654784540000|2022-06-09 14:22:20|||||||||2
1654784550000|2022-06-09 14:22:30|1620.3|1619.1|1620.3|1619.1|1620.5|1619.3|1620.3|1619.1|22
1654784560000|2022-06-09 14:22:40|1620.2|1619|1620.3|1619.1|1620.6|1619.4|1620.2|1619|42
1654784570000|2022-06-09 14:22:50|1620.4|1619.2|1620.4|1619.2|1620.7|1619.5|1620.4|1619.2|109
1654784580000|2022-06-09 14:23:00|1620.5|1619.3|1620.5|1619.3|1620.9|1619.7|1620.4|1619.2|105
1654784590000|2022-06-09 14:23:10|1620.4|1619.2|1620.5|1619.3|1620.5|1619.3|1620.1|1618.9|36
1654784600000|2022-06-09 14:23:20|1620.7|1619.5|1620.6|1619.4|1620.9|1619.7|1620.6|1619.4|35
1654784610000|2022-06-09 14:23:30|1620.5|1619.3|1620.5|1619.3|1620.5|1619.3|1620.5|1619.3|15
1654784620000|2022-06-09 14:23:40|1620.3|1619.1|1620.3|1619.1|1620.3|1619.1|1620.2|1619|12
1654784630000|2022-06-09 14:23:50|1620.4|1619.2|1620.4|1619.2|1620.4|1619.2|1620.4|1619.2|17
1654784640000|2022-06-09 14:24:00|1620.5|1619.3|1620.6|1619.4|1620.6|1619.4|1620.5|1619.3|9
1654784650000|2022-06-09 14:24:10|1620.4|1619.2|1620.4|1619.2|1620.6|1619.4|1620.4|1619.2|23
1654784660000|2022-06-09 14:24:20|1620.3|1619.1|1620.1|1618.9|1620.4|1619.2|1620.1|1618.9|24
1654784670000|2022-06-09 14:24:30|1619.9|1618.7|1619.3|1618.1|1619.9|1618.7|1619.3|1618.1|63
1654784680000|2022-06-09 14:24:40|1619.4|1618.2|1619.6|1618.4|1619.7|1618.5|1619.4|1618.2|14
1654784690000|2022-06-09 14:24:50|1619.7|1618.5|1620.5|1619.3|1620.5|1619.3|1619.6|1618.4|27
1654784700000|2022-06-09 14:25:00|1620.6|1619.4|1620.5|1619.3|1620.6|1619.4|1620.5|1619.3|12
1654784710000|2022-06-09 14:25:10|1620.6|1619.4|1620.5|1619.3|1620.6|1619.4|1620.5|1619.3|10
1654784720000|2022-06-09 14:25:20|1620.4|1619.2|1620.9|1619.7|1621|1619.8|1620.3|1619.1|84
1654784730000|2022-06-09 14:25:30|1621|1619.8|1622.1|1620.9|1622.5|1621.3|1621|1619.8|169
1654784740000|2022-06-09 14:25:40|1622|1620.8|1622.4|1621.2|1622.5|1621.3|1621.9|1620.7|298
1654784750000|2022-06-09 14:25:50|1622.3|1621.1|1622.4|1621.2|1622.4|1621.2|1621.8|1620.6|131
1654784760000|2022-06-09 14:26:00|1622.5|1621.3|1623.7|1622.5|1623.9|1622.7|1622.5|1621.3|99
1654784770000|2022-06-09 14:26:10|1623.5|1622.3|1623.8|1622.6|1623.8|1622.6|1623.4|1622.2|50
1654784780000|2022-06-09 14:26:20|1623.9|1622.7|1624.5|1623.3|1624.5|1623.3|1623.6|1622.4|70
1654784790000|2022-06-09 14:26:30|1624.8|1623.6|1623.9|1622.7|1625|1623.8|1623.9|1622.7|142
1654784800000|2022-06-09 14:26:40|1623.8|1622.6|1624.3|1623.1|1624.8|1623.6|1623.8|1622.6|24
1654784810000|2022-06-09 14:26:50|1624.4|1623.2|1624.3|1623.1|1624.5|1623.3|1623.9|1622.7|40
1654784820000|2022-06-09 14:27:00|1624.4|1623.2|1624.7|1623.5|1624.8|1623.6|1624.4|1623.2|57
1654784830000|2022-06-09 14:27:10|1624.8|1623.6|1624.7|1623.5|1624.8|1623.6|1624.5|1623.3|20
1654784840000|2022-06-09 14:27:20|1624.6|1623.4|1624.5|1623.3|1624.6|1623.4|1624.5|1623.3|32
1654784850000|2022-06-09 14:27:30|1624.6|1623.4|1623.7|1622.5|1624.6|1623.4|1623.7|1622.5|91
1654784860000|2022-06-09 14:27:40|1623.8|1622.6|1623.6|1622.4|1624|1622.8|1623.4|1622.2|45
1654784870000|2022-06-09 14:27:50|1623.7|1622.5|1624.2|1623|1624.2|1623|1623.7|1622.5|25
1654784880000|2022-06-09 14:28:00|1624.5|1623.3|1624.2|1623|1624.6|1623.4|1624.2|1623|33
1654784890000|2022-06-09 14:28:10|1624.1|1622.9|1624.1|1622.9|1624.1|1622.9|1623.9|1622.7|7
1654784900000|2022-06-09 14:28:20|1624.2|1623|1624.5|1623.3|1624.5|1623.3|1624.1|1622.9|24
1654784910000|2022-06-09 14:28:30|1624.4|1623.2|1624.3|1623.1|1624.6|1623.4|1624.3|1623.1|13
1654784920000|2022-06-09 14:28:40|1624.2|1623|1623.8|1622.6|1624.6|1623.4|1623.5|1622.3|91
1654784930000|2022-06-09 14:28:50|1623.9|1622.7|1624.5|1623.3|1624.5|1623.3|1623.8|1622.6|26
1654784940000|2022-06-09 14:29:00|1624.6|1623.4|1624.6|1623.4|1624.6|1623.4|1624|1622.8|23
1654784950000|2022-06-09 14:29:10|1624.7|1623.5|1625.3|1624.1|1625.3|1624.1|1624.7|1623.5|33
1654784960000|2022-06-09 14:29:20|1625.2|1624|1626.9|1625.7|1627|1625.8|1625.2|1624|165
1654784970000|2022-06-09 14:29:30|1626.8|1625.6|1627.1|1625.9|1627.2|1626|1626.8|1625.6|171
1654784980000|2022-06-09 14:29:40|1626.6|1625.4|1626.9|1625.7|1626.9|1625.7|1626.6|1625.4|44
1654784990000|2022-06-09 14:29:50|1626.8|1625.6|1627.6|1626.4|1628.6|1627.4|1626.8|1625.6|93
1654785000000|2022-06-09 14:30:00|1627.8|1626.6|1628.9|1627.7|1628.9|1627.7|1627.8|1626.6|85
1654785010000|2022-06-09 14:30:10|1629|1627.8|1630.8|1629.6|1630.8|1629.6|1628.8|1627.6|159
1654785020000|2022-06-09 14:30:20|1630.5|1629.3|1630.6|1629.4|1630.9|1629.7|1629.9|1628.7|131
1654785030000|2022-06-09 14:30:30|1630.8|1629.6|1629.9|1628.7|1630.9|1629.7|1629.9|1628.7|73
1654785040000|2022-06-09 14:30:40|1629.3|1628.1|1629.1|1627.9|1629.8|1628.6|1628.8|1627.6|62
1654785050000|2022-06-09 14:30:50|1629.2|1628|1628.3|1627.1|1629.6|1628.4|1628.3|1627.1|171
1654785060000|2022-06-09 14:31:00|1628.5|1627.3|1627.7|1626.5|1628.8|1627.6|1627.6|1626.4|104
1654785070000|2022-06-09 14:31:10|1627.6|1626.4|1627.1|1625.9|1627.9|1626.7|1627.1|1625.9|23
1654785080000|2022-06-09 14:31:20|1626.9|1625.7|1626.1|1624.9|1627|1625.8|1626.1|1624.9|32
1654785090000|2022-06-09 14:31:30|1626.2|1625|1626.8|1625.6|1626.8|1625.6|1626|1624.8|54
1654785100000|2022-06-09 14:31:40|1626.9|1625.7|1626.7|1625.5|1627.1|1625.9|1626.7|1625.5|21
1654785110000|2022-06-09 14:31:50|1626.8|1625.6|1627.7|1626.5|1628|1626.8|1626.7|1625.5|146
1654785120000|2022-06-09 14:32:00|1627.8|1626.6|1628.1|1626.9|1628.7|1627.5|1627.8|1626.6|45
1654785130000|2022-06-09 14:32:10|1628.2|1627|1628.4|1627.2|1628.8|1627.6|1628.2|1627|24
1654785140000|2022-06-09 14:32:20|1628.5|1627.3|1628|1626.8|1628.6|1627.4|1628|1626.8|38
1654785150000|2022-06-09 14:32:30|1628.1|1626.9|1627.8|1626.6|1628.1|1626.9|1627.8|1626.6|20
1654785160000|2022-06-09 14:32:40|1628|1626.8|1627.3|1626.1|1628|1626.8|1627.2|1626|45
1654785170000|2022-06-09 14:32:50|1627.4|1626.2|1627|1625.8|1627.4|1626.2|1627|1625.8|56
1654785180000|2022-06-09 14:33:00|1627.1|1625.9|1626.7|1625.5|1627.2|1626|1626.7|1625.5|28
1654785190000|2022-06-09 14:33:10|1626.6|1625.4|1626.4|1625.2|1626.7|1625.5|1626.2|1625|12
1654785200000|2022-06-09 14:33:20|1626.3|1625.1|1626.8|1625.6|1627.2|1626|1626.3|1625.1|59
1654785210000|2022-06-09 14:33:30|1626.9|1625.7|1626.7|1625.5|1627|1625.8|1626.7|1625.5|39
1654785220000|2022-06-09 14:33:40|1626.6|1625.4|1626.5|1625.3|1626.7|1625.5|1626.3|1625.1|29
1654785230000|2022-06-09 14:33:50|1626.6|1625.4|1626|1624.8|1626.6|1625.4|1625.9|1624.7|2
1654785240000|2022-06-09 14:34:00|1626.1|1624.9|1626.9|1625.7|1626.9|1625.7|1626.1|1624.9|50
1654785250000|2022-06-09 14:34:10|1627|1625.8|1627|1625.8|1627.3|1626.1|1627|1625.8|30
1654785260000|2022-06-09 14:34:20|1626.9|1625.7|1626.9|1625.7|1627.1|1625.9|1626.7|1625.5|22
1654785270000|2022-06-09 14:34:30|1627|1625.8|1626|1624.8|1627.1|1625.9|1625.8|1624.6|29
1654785280000|2022-06-09 14:34:40|1626.1|1624.9|1626.3|1625.1|1626.4|1625.2|1626.1|1624.9|33
1654785290000|2022-06-09 14:34:50|1626.4|1625.2|1627.1|1625.9|1627.1|1625.9|1626.4|1625.2|28
1654785300000|2022-06-09 14:35:00|1626.8|1625.6|1627|1625.8|1627.2|1626|1626.8|1625.6|28
1654785310000|2022-06-09 14:35:10|1627.2|1626|1627.4|1626.2|1627.4|1626.2|1627.2|1626|30
1654785320000|2022-06-09 14:35:20|1627.5|1626.3|1627.5|1626.3|1627.8|1626.6|1627.4|1626.2|85
1654785330000|2022-06-09 14:35:30|1627.7|1626.5|1627.7|1626.5|1627.8|1626.6|1627.7|1626.5|55
1654785340000|2022-06-09 14:35:40|1627.6|1626.4|1627.7|1626.5|1627.8|1626.6|1627.6|1626.4|33
1654785350000|2022-06-09 14:35:50|1627.6|1626.4|1627.3|1626.1|1627.6|1626.4|1627.1|1625.9|32
1654785360000|2022-06-09 14:36:00|1627.1|1625.9|1627.7|1626.5|1627.7|1626.5|1627.1|1625.9|37
1654785370000|2022-06-09 14:36:10|1627.8|1626.6|1627.9|1626.7|1628|1626.8|1627.8|1626.6|32
1654785380000|2022-06-09 14:36:20|1628|1626.8|1628.7|1627.5|1628.9|1627.7|1628|1626.8|73
1654785390000|2022-06-09 14:36:30|1628.6|1627.4|1628.5|1627.3|1628.7|1627.5|1628.4|1627.2|63
1654785400000|2022-06-09 14:36:40|1628.3|1627.1|1628.4|1627.2|1628.6|1627.4|1628.2|1627|36
1654785410000|2022-06-09 14:36:50|1628.6|1627.4|1628.6|1627.4|1628.6|1627.4|1628.6|1627.4|35
1654785420000|2022-06-09 14:37:00|1628.7|1627.5|1629.1|1627.9|1629.2|1628|1628.7|1627.5|64
1654785430000|2022-06-09 14:37:10|1629.3|1628.1|1629.6|1628.4|1629.6|1628.4|1629.3|1628.1|10
1654785440000|2022-06-09 14:37:20|1629.9|1628.7|1630.1|1628.9|1630.1|1628.9|1629.7|1628.5|61
1654785450000|2022-06-09 14:37:30|1630|1628.8|1630.9|1629.7|1631.2|1630|1629.9|1628.7|75
1654785460000|2022-06-09 14:37:40|1631.1|1629.9|1631.1|1629.9|1631.4|1630.2|1630.9|1629.7|135
1654785470000|2022-06-09 14:37:50|1630.7|1629.5|1630.7|1629.5|1630.8|1629.6|1630.3|1629.1|79
1654785480000|2022-06-09 14:38:00|1630.9|1629.7|1630.6|1629.4|1631.4|1630.2|1630.6|1629.4|76
1654785490000|2022-06-09 14:38:10|1630.7|1629.5|1630.8|1629.6|1630.8|1629.6|1630.6|1629.4|54
1654785500000|2022-06-09 14:38:20|1631|1629.8|1630.7|1629.5|1631|1629.8|1630.5|1629.3|127
1654785510000|2022-06-09 14:38:30|1630.6|1629.4|1630.6|1629.4|1630.9|1629.7|1630.5|1629.3|45
1654785520000|2022-06-09 14:38:40|1630.8|1629.6|1631.1|1629.9|1631.5|1630.3|1630.8|1629.6|196
1654785530000|2022-06-09 14:38:50|1630.9|1629.7|1631.6|1630.4|1631.7|1630.5|1630.9|1629.7|200
1654785540000|2022-06-09 14:39:00|1631.5|1630.3|1631.6|1630.4|1631.7|1630.5|1631.1|1629.9|81
1654785550000|2022-06-09 14:39:10|1631.7|1630.5|1631.9|1630.7|1632.1|1630.9|1631.7|1630.5|89
1654785560000|2022-06-09 14:39:20|1631.8|1630.6|1631.1|1629.9|1631.9|1630.7|1630.9|1629.7|69
1654785570000|2022-06-09 14:39:30|1630.9|1629.7|1630.1|1628.9|1631.2|1630|1630.1|1628.9|76
1654785580000|2022-06-09 14:39:40|1630.2|1629|1630.3|1629.1|1630.3|1629.1|1630.1|1628.9|43
1654785590000|2022-06-09 14:39:50|1630.1|1628.9|1630.3|1629.1|1630.3|1629.1|1630|1628.8|9
1654785600000|2022-06-09 14:40:00|1630.5|1629.3|1629.9|1628.7|1630.5|1629.3|1629.9|1628.7|46
1654785610000|2022-06-09 14:40:10|1630|1628.8|1630.4|1629.2|1630.4|1629.2|1629.1|1627.9|74
1654785620000|2022-06-09 14:40:20|1630.2|1629|1630.1|1628.9|1630.7|1629.5|1630.1|1628.9|82
1654785630000|2022-06-09 14:40:30|1630.3|1629.1|1630.5|1629.3|1630.7|1629.5|1630.3|1629.1|19
1654785640000|2022-06-09 14:40:40|1630.4|1629.2|1630.1|1628.9|1630.4|1629.2|1629.9|1628.7|20
1654785650000|2022-06-09 14:40:50|1630.2|1629|1630.1|1628.9|1630.3|1629.1|1630|1628.8|12
1654785660000|2022-06-09 14:41:00|1630.2|1629|1630.5|1629.3|1630.7|1629.5|1630.2|1629|53
1654785670000|2022-06-09 14:41:10|1630.6|1629.4|1630.2|1629|1630.6|1629.4|1630.2|1629|26
1654785680000|2022-06-09 14:41:20|1630.3|1629.1|1630.9|1629.7|1630.9|1629.7|1630.2|1629|57
1654785690000|2022-06-09 14:41:30|1630.8|1629.6|1630.6|1629.4|1631|1629.8|1630.5|1629.3|14
1654785700000|2022-06-09 14:41:40|1630.5|1629.3|1630.5|1629.3|1630.6|1629.4|1630.4|1629.2|26
1654785710000|2022-06-09 14:41:50|1630.6|1629.4|1630.2|1629|1630.7|1629.5|1630.1|1628.9|36
1654785720000|2022-06-09 14:42:00|1630.1|1628.9|1630.2|1629|1630.5|1629.3|1630.1|1628.9|10
1654785730000|2022-06-09 14:42:10|1630.5|1629.3|1630.6|1629.4|1630.7|1629.5|1630.5|1629.3|13
1654785740000|2022-06-09 14:42:20|1630.5|1629.3|1630.3|1629.1|1630.6|1629.4|1630.3|1629.1|18
1654785750000|2022-06-09 14:42:30|1630.5|1629.3|1630.7|1629.5|1630.9|1629.7|1630.5|1629.3|39
1654785760000|2022-06-09 14:42:40|1630.8|1629.6|1631|1629.8|1631|1629.8|1630.7|1629.5|16
1654785770000|2022-06-09 14:42:50|1630.7|1629.5|1631.8|1630.6|1631.8|1630.6|1630.6|1629.4|61
1654785780000|2022-06-09 14:43:00|1631.6|1630.4|1631.7|1630.5|1632.1|1630.9|1631.1|1629.9|174
1654785790000|2022-06-09 14:43:10|1632|1630.8|1632.3|1631.1|1632.5|1631.3|1631.4|1630.2|254
1654785800000|2022-06-09 14:43:20|1632.2|1631|1631.6|1630.4|1632.3|1631.1|1631.2|1630|121
1654785810000|2022-06-09 14:43:30|1631.4|1630.2|1631.3|1630.1|1631.8|1630.6|1631.3|1630.1|69
1654785820000|2022-06-09 14:43:40|1631.4|1630.2|1632.9|1631.7|1633.4|1632.2|1631.3|1630.1|287
1654785830000|2022-06-09 14:43:50|1633.1|1631.9|1633.2|1632|1633.5|1632.3|1632.7|1631.5|153
1654785840000|2022-06-09 14:44:00|1633.6|1632.4|1632.6|1631.4|1633.8|1632.6|1632.5|1631.3|115
1654785850000|2022-06-09 14:44:10|1632.8|1631.6|1632.8|1631.6|1632.9|1631.7|1632.7|1631.5|49
1654785860000|2022-06-09 14:44:20|1632.5|1631.3|1632.2|1631|1633.1|1631.9|1631.8|1630.6|76
1654785870000|2022-06-09 14:44:30|1632.1|1630.9|1632.1|1630.9|1632.6|1631.4|1632.1|1630.9|41
1654785880000|2022-06-09 14:44:40|1632.2|1631|1632.2|1631|1632.2|1631|1631.9|1630.7|35
1654785890000|2022-06-09 14:44:50|1632|1630.8|1633.1|1631.9|1633.1|1631.9|1631.7|1630.5|47
1654785900000|2022-06-09 14:45:00|1633.2|1632|1632.6|1631.4|1633.4|1632.2|1632.6|1631.4|30
1654785910000|2022-06-09 14:45:10|1632.8|1631.6|1632.4|1631.2|1633|1631.8|1632.1|1630.9|106
1654785920000|2022-06-09 14:45:20|1632.3|1631.1|1632.3|1631.1|1632.9|1631.7|1632.1|1630.9|85
1654785930000|2022-06-09 14:45:30|1632.4|1631.2|1632.8|1631.6|1633|1631.8|1632.2|1631|174
1654785940000|2022-06-09 14:45:40|1632.6|1631.4|1631.6|1630.4|1632.7|1631.5|1631.6|1630.4|103
1654785950000|2022-06-09 14:45:50|1631.4|1630.2|1630.7|1629.5|1631.8|1630.6|1630.6|1629.4|202
1654785960000|2022-06-09 14:46:00|1630.9|1629.7|1631.2|1630|1631.4|1630.2|1630.5|1629.3|81
1654785970000|2022-06-09 14:46:10|1631.3|1630.1|1630.2|1629|1631.3|1630.1|1630.2|1629|129
1654785980000|2022-06-09 14:46:20|1630.4|1629.2|1630.5|1629.3|1630.6|1629.4|1630.1|1628.9|113
1654785990000|2022-06-09 14:46:30|1630.4|1629.2|1631|1629.8|1631.1|1629.9|1630.2|1629|70
1654786000000|2022-06-09 14:46:40|1631.1|1629.9|1631.7|1630.5|1632|1630.8|1631.1|1629.9|116
1654786010000|2022-06-09 14:46:50|1631.9|1630.7|1631.4|1630.2|1632|1630.8|1631.3|1630.1|33
1654786020000|2022-06-09 14:47:00|1631.5|1630.3|1631.6|1630.4|1631.9|1630.7|1631.3|1630.1|27
1654786030000|2022-06-09 14:47:10|1631.5|1630.3|1631.3|1630.1|1631.5|1630.3|1631.1|1629.9|13
1654786040000|2022-06-09 14:47:20|1631.1|1629.9|1631.1|1629.9|1631.1|1629.9|1630.8|1629.6|29
1654786050000|2022-06-09 14:47:30|1631.2|1630|1630.6|1629.4|1631.3|1630.1|1630.6|1629.4|65
1654786060000|2022-06-09 14:47:40|1630.7|1629.5|1631|1629.8|1631|1629.8|1630.7|1629.5|39
1654786070000|2022-06-09 14:47:50|1631.2|1630|1631.3|1630.1|1631.5|1630.3|1631.2|1630|39
1654786080000|2022-06-09 14:48:00|1631.4|1630.2|1631.6|1630.4|1631.9|1630.7|1631.3|1630.1|49
1654786090000|2022-06-09 14:48:10|1631.5|1630.3|1631|1629.8|1631.5|1630.3|1631|1629.8|26
1654786100000|2022-06-09 14:48:20|1630.9|1629.7|1631.1|1629.9|1631.2|1630|1630.7|1629.5|31
1654786110000|2022-06-09 14:48:30|1631.3|1630.1|1631.1|1629.9|1631.5|1630.3|1631.1|1629.9|23
1654786120000|2022-06-09 14:48:40|1631.3|1630.1|1630.4|1629.2|1631.3|1630.1|1630.3|1629.1|45
1654786130000|2022-06-09 14:48:50|1630.3|1629.1|1629.9|1628.7|1630.4|1629.2|1629.7|1628.5|49
1654786140000|2022-06-09 14:49:00|1629.8|1628.6|1630.2|1629|1630.3|1629.1|1629.8|1628.6|61
1654786150000|2022-06-09 14:49:10|1630.1|1628.9|1629.9|1628.7|1630.2|1629|1629.6|1628.4|30
1654786160000|2022-06-09 14:49:20|1630|1628.8|1629.4|1628.2|1630|1628.8|1629.4|1628.2|39
1654786170000|2022-06-09 14:49:30|1629.6|1628.4|1629.5|1628.3|1629.8|1628.6|1629.5|1628.3|172
1654786180000|2022-06-09 14:49:40|1629.4|1628.2|1629.5|1628.3|1629.7|1628.5|1629.3|1628.1|48
1654786190000|2022-06-09 14:49:50|1629.6|1628.4|1629.6|1628.4|1629.6|1628.4|1629.5|1628.3|27
1654786200000|2022-06-09 14:50:00|1629.5|1628.3|1629.5|1628.3|1629.8|1628.6|1629.5|1628.3|66
1654786210000|2022-06-09 14:50:10|1629.6|1628.4|1629.8|1628.6|1629.8|1628.6|1629.5|1628.3|56
1654786220000|2022-06-09 14:50:20|1629.9|1628.7|1629.6|1628.4|1629.9|1628.7|1629.6|1628.4|3
1654786230000|2022-06-09 14:50:30|1629.9|1628.7|1629.4|1628.2|1629.9|1628.7|1629.2|1628|46
1654786240000|2022-06-09 14:50:40|1629.3|1628.1|1629.6|1628.4|1629.8|1628.6|1629.3|1628.1|115
1654786250000|2022-06-09 14:50:50|1629.5|1628.3|1629.4|1628.2|1629.6|1628.4|1629.2|1628|30
1654786260000|2022-06-09 14:51:00|1629.5|1628.3|1630.2|1629|1630.3|1629.1|1629.5|1628.3|53
1654786270000|2022-06-09 14:51:10|1630.3|1629.1|1630.5|1629.3|1630.7|1629.5|1630|1628.8|46
1654786280000|2022-06-09 14:51:20|1630.7|1629.5|1630.7|1629.5|1631.3|1630.1|1630.5|1629.3|39
1654786290000|2022-06-09 14:51:30|1629.7|1628.5|1629.9|1628.7|1630|1628.8|1629.3|1628.1|152
1654786300000|2022-06-09 14:51:40|1629.8|1628.6|1630.7|1629.5|1631.1|1629.9|1629.7|1628.5|153
1654786310000|2022-06-09 14:51:50|1630.8|1629.6|1631.7|1630.5|1631.7|1630.5|1630.8|1629.6|106
1654786320000|2022-06-09 14:52:00|1631.6|1630.4|1631.9|1630.7|1631.9|1630.7|1631.5|1630.3|46
1654786330000|2022-06-09 14:52:10|1631.8|1630.6|1631.9|1630.7|1632|1630.8|1631.7|1630.5|50
1654786340000|2022-06-09 14:52:20|1631.8|1630.6|1631.8|1630.6|1632|1630.8|1631.8|1630.6|24
1654786350000|2022-06-09 14:52:30|1632|1630.8|1632.1|1630.9|1632.2|1631|1631.9|1630.7|21
1654786360000|2022-06-09 14:52:40|1632|1630.8|1632.1|1630.9|1632.2|1631|1632|1630.8|38
1654786370000|2022-06-09 14:52:50|1632.2|1631|1631.6|1630.4|1632.2|1631|1631.6|1630.4|14
1654786380000|2022-06-09 14:53:00|1631.7|1630.5|1632.4|1631.2|1632.4|1631.2|1631.7|1630.5|56
1654786390000|2022-06-09 14:53:10|1632.2|1631|1632.9|1631.7|1632.9|1631.7|1632.2|1631|70
1654786400000|2022-06-09 14:53:20|1632.7|1631.5|1631.9|1630.7|1632.7|1631.5|1631.8|1630.6|48
1654786410000|2022-06-09 14:53:30|1632.3|1631.1|1632.9|1631.7|1633.2|1632|1632.3|1631.1|84
1654786420000|2022-06-09 14:53:40|1633|1631.8|1633.5|1632.3|1633.5|1632.3|1632.9|1631.7|20
1654786430000|2022-06-09 14:53:50|1633.4|1632.2|1633.7|1632.5|1633.8|1632.6|1633.2|1632|35
1654786440000|2022-06-09 14:54:00|1634.3|1633.1|1635.2|1634|1635.2|1634|1634.3|1633.1|63
1654786450000|2022-06-09 14:54:10|1634.9|1633.7|1634.8|1633.6|1635.9|1634.7|1634.8|1633.6|36
1654786460000|2022-06-09 14:54:20|1634.7|1633.5|1634.2|1633|1634.7|1633.5|1634|1632.8|55
1654786470000|2022-06-09 14:54:30|1633.9|1632.7|1633.7|1632.5|1633.9|1632.7|1633.3|1632.1|32
1654786480000|2022-06-09 14:54:40|1633.5|1632.3|1633.7|1632.5|1633.7|1632.5|1633.3|1632.1|20
1654786490000|2022-06-09 14:54:50|1633.5|1632.3|1633.5|1632.3|1633.8|1632.6|1633.3|1632.1|31
1654786500000|2022-06-09 14:55:00|1633.4|1632.2|1634.5|1633.3|1634.6|1633.4|1633.3|1632.1|47
1654786510000|2022-06-09 14:55:10|1634.6|1633.4|1634.9|1633.7|1635|1633.8|1634.3|1633.1|41
1654786520000|2022-06-09 14:55:20|1635.1|1633.9|1635.6|1634.4|1635.8|1634.6|1635.1|1633.9|67
1654786530000|2022-06-09 14:55:30|1635.3|1634.1|1635.2|1634|1635.3|1634.1|1635.1|1633.9|45
1654786540000|2022-06-09 14:55:40|1635.3|1634.1|1635.4|1634.2|1635.5|1634.3|1635|1633.8|90
1654786550000|2022-06-09 14:55:50|1635.3|1634.1|1635.8|1634.6|1635.8|1634.6|1635.1|1633.9|30
1654786560000|2022-06-09 14:56:00|1635.9|1634.7|1637|1635.8|1637.1|1635.9|1635.9|1634.7|52
1654786570000|2022-06-09 14:56:10|1637.1|1635.9|1636.8|1635.6|1637.5|1636.3|1636.8|1635.6|89
1654786580000|2022-06-09 14:56:20|1637.2|1636|1636.2|1635|1637.6|1636.4|1636.2|1635|67
1654786590000|2022-06-09 14:56:30|1636|1634.8|1636.8|1635.6|1637.2|1636|1635.7|1634.5|116
1654786600000|2022-06-09 14:56:40|1636.7|1635.5|1635.9|1634.7|1637.1|1635.9|1635.9|1634.7|45
1654786610000|2022-06-09 14:56:50|1636|1634.8|1636|1634.8|1636|1634.8|1635.7|1634.5|37
1654786620000|2022-06-09 14:57:00|1635.8|1634.6|1636.3|1635.1|1636.4|1635.2|1635.7|1634.5|42
1654786630000|2022-06-09 14:57:10|1636.4|1635.2|1636.4|1635.2|1636.7|1635.5|1636.2|1635|38
1654786640000|2022-06-09 14:57:20|1636.6|1635.4|1636.9|1635.7|1637|1635.8|1636.6|1635.4|21
1654786650000|2022-06-09 14:57:30|1637.4|1636.2|1637.5|1636.3|1637.8|1636.6|1637.4|1636.2|25
1654786660000|2022-06-09 14:57:40|1637.6|1636.4|1637.5|1636.3|1637.7|1636.5|1637.3|1636.1|78
1654786670000|2022-06-09 14:57:50|1637.6|1636.4|1637.3|1636.1|1637.7|1636.5|1637.3|1636.1|24
1654786680000|2022-06-09 14:58:00|1637.2|1636|1637.2|1636|1637.5|1636.3|1637.1|1635.9|25
1654786690000|2022-06-09 14:58:10|1637.1|1635.9|1637.3|1636.1|1637.4|1636.2|1637.1|1635.9|13
1654786700000|2022-06-09 14:58:20|1637.4|1636.2|1636.6|1635.4|1637.4|1636.2|1636.3|1635.1|18
1654786710000|2022-06-09 14:58:30|1636.8|1635.6|1636.1|1634.9|1636.8|1635.6|1636|1634.8|43
1654786720000|2022-06-09 14:58:40|1636.2|1635|1635.7|1634.5|1636.2|1635|1635.6|1634.4|77
1654786730000|2022-06-09 14:58:50|1635.5|1634.3|1636.4|1635.2|1636.4|1635.2|1635.5|1634.3|23
1654786740000|2022-06-09 14:59:00|1636.5|1635.3|1636.8|1635.6|1637.2|1636|1636.4|1635.2|121
1654786750000|2022-06-09 14:59:10|1636.6|1635.4|1636.2|1635|1636.7|1635.5|1636|1634.8|28
1654786760000|2022-06-09 14:59:20|1636.3|1635.1|1636.5|1635.3|1636.5|1635.3|1636.3|1635.1|9
1654786770000|2022-06-09 14:59:30|1636.6|1635.4|1636.5|1635.3|1636.7|1635.5|1636.1|1634.9|18
1654786780000|2022-06-09 14:59:40|1636.6|1635.4|1635.8|1634.6|1636.8|1635.6|1635.8|1634.6|61
1654786790000|2022-06-09 14:59:50|1635.7|1634.5|1636|1634.8|1636.1|1634.9|1635.5|1634.3|34
1654786800000|2022-06-09 15:00:00|1636.1|1634.9|1636.9|1635.7|1636.9|1635.7|1636.1|1634.9|44
1654786810000|2022-06-09 15:00:10|1637|1635.8|1637.3|1636.1|1637.3|1636.1|1637|1635.8|57
1654786820000|2022-06-09 15:00:20|1637.2|1636|1636.5|1635.3|1637.2|1636|1636.3|1635.1|23
1654786830000|2022-06-09 15:00:30|1636.6|1635.4|1635.8|1634.6|1636.6|1635.4|1635.5|1634.3|35
1654786840000|2022-06-09 15:00:40|1635.9|1634.7|1635.5|1634.3|1635.9|1634.7|1635.3|1634.1|55
1654786850000|2022-06-09 15:00:50|1635.4|1634.2|1636|1634.8|1636|1634.8|1635.4|1634.2|17
1654786860000|2022-06-09 15:01:00|1636.1|1634.9|1636.4|1635.2|1636.5|1635.3|1635.8|1634.6|35
1654786870000|2022-06-09 15:01:10|1636.5|1635.3|1636.3|1635.1|1636.6|1635.4|1635.9|1634.7|60
1654786880000|2022-06-09 15:01:20|1636.2|1635|1636.8|1635.6|1636.8|1635.6|1636.1|1634.9|36
1654786890000|2022-06-09 15:01:30|1636.9|1635.7|1636.9|1635.7|1636.9|1635.7|1636.3|1635.1|43
1654786900000|2022-06-09 15:01:40|1637|1635.8|1637.1|1635.9|1637.3|1636.1|1637|1635.8|23
1654786910000|2022-06-09 15:01:50|1637.2|1636|1637.7|1636.5|1637.8|1636.6|1637|1635.8|40
1654786920000|2022-06-09 15:02:00|1637.8|1636.6|1639.8|1638.6|1639.8|1638.6|1637.8|1636.6|97
1654786930000|2022-06-09 15:02:10|1639.6|1638.4|1638.8|1637.6|1640.1|1638.9|1638.7|1637.5|38
1654786940000|2022-06-09 15:02:20|1638.9|1637.7|1638.8|1637.6|1639.1|1637.9|1638.5|1637.3|40
1654786950000|2022-06-09 15:02:30|1638.9|1637.7|1638.4|1637.2|1638.9|1637.7|1638.4|1637.2|26
1654786960000|2022-06-09 15:02:40|1638.5|1637.3|1638.1|1636.9|1638.5|1637.3|1638.1|1636.9|22
1654786970000|2022-06-09 15:02:50|1638|1636.8|1637.6|1636.4|1638|1636.8|1637.4|1636.2|22
1654786980000|2022-06-09 15:03:00|1637.7|1636.5|1637.5|1636.3|1637.7|1636.5|1637.4|1636.2|35
1654786990000|2022-06-09 15:03:10|1637.3|1636.1|1638.2|1637|1638.2|1637|1637.2|1636|36
1654787000000|2022-06-09 15:03:20|1638|1636.8|1638.2|1637|1638.2|1637|1637.6|1636.4|87
1654787010000|2022-06-09 15:03:30|1638.3|1637.1|1638.5|1637.3|1638.9|1637.7|1638.3|1637.1|20
1654787020000|2022-06-09 15:03:40|1638.4|1637.2|1638.5|1637.3|1638.7|1637.5|1638.4|1637.2|5
1654787030000|2022-06-09 15:03:50|1638.6|1637.4|1639.3|1638.1|1639.3|1638.1|1638|1636.8|18
1654787040000|2022-06-09 15:04:00|1639.4|1638.2|1638.7|1637.5|1640.3|1639.1|1638.7|1637.5|83
1654787050000|2022-06-09 15:04:10|1638.8|1637.6|1638.2|1637|1638.8|1637.6|1638.2|1637|22
1654787060000|2022-06-09 15:04:20|1638.1|1636.9|1638.1|1636.9|1638.2|1637|1637.9|1636.7|21
1654787070000|2022-06-09 15:04:30|1638.2|1637|1638.5|1637.3|1638.8|1637.6|1638.2|1637|20
1654787080000|2022-06-09 15:04:40|1638.7|1637.5|1638.1|1636.9|1638.7|1637.5|1637.9|1636.7|16
1654787090000|2022-06-09 15:04:50|1638|1636.8|1637.8|1636.6|1638.3|1637.1|1637.8|1636.6|77
1654787100000|2022-06-09 15:05:00|1637.9|1636.7|1638.1|1636.9|1638.3|1637.1|1637.9|1636.7|31
1654787110000|2022-06-09 15:05:10|1638|1636.8|1637.8|1636.6|1638.1|1636.9|1637.7|1636.5|25
1654787120000|2022-06-09 15:05:20|1637.7|1636.5|1637.4|1636.2|1637.8|1636.6|1637|1635.8|46
1654787130000|2022-06-09 15:05:30|1637.2|1636|1636.4|1635.2|1637.3|1636.1|1636.4|1635.2|28
1654787140000|2022-06-09 15:05:40|1636.3|1635.1|1636.3|1635.1|1636.7|1635.5|1636.2|1635|90
1654787150000|2022-06-09 15:05:50|1636.4|1635.2|1636.9|1635.7|1636.9|1635.7|1636.4|1635.2|41
1654787160000|2022-06-09 15:06:00|1637|1635.8|1636.7|1635.5|1637|1635.8|1636.6|1635.4|55
1654787170000|2022-06-09 15:06:10|1636.8|1635.6|1635.7|1634.5|1636.8|1635.6|1635.7|1634.5|99
1654787180000|2022-06-09 15:06:20|1635.8|1634.6|1634.8|1633.6|1635.8|1634.6|1634.4|1633.2|53
1654787190000|2022-06-09 15:06:30|1634.9|1633.7|1634.8|1633.6|1635.5|1634.3|1634.8|1633.6|91
1654787200000|2022-06-09 15:06:40|1634.9|1633.7|1634.6|1633.4|1635.5|1634.3|1633.9|1632.7|42
1654787210000|2022-06-09 15:06:50|1634.7|1633.5|1634.1|1632.9|1634.7|1633.5|1634|1632.8|242
1654787220000|2022-06-09 15:07:00|1634.2|1633|1634.2|1633|1634.8|1633.6|1634.2|1633|33
1654787230000|2022-06-09 15:07:10|1634.1|1632.9|1634|1632.8|1634.6|1633.4|1633.7|1632.5|66
1654787240000|2022-06-09 15:07:20|1633.9|1632.7|1633.1|1631.9|1634.4|1633.2|1633.1|1631.9|110
1654787250000|2022-06-09 15:07:30|1633.2|1632|1633|1631.8|1633.3|1632.1|1633|1631.8|27
1654787260000|2022-06-09 15:07:40|1633.1|1631.9|1633.3|1632.1|1633.5|1632.3|1633.1|1631.9|52
1654787270000|2022-06-09 15:07:50|1633.4|1632.2|1633.5|1632.3|1633.7|1632.5|1633.4|1632.2|34
1654787280000|2022-06-09 15:08:00|1633.6|1632.4|1633.8|1632.6|1633.9|1632.7|1633.4|1632.2|50
1654787290000|2022-06-09 15:08:10|1633.9|1632.7|1633|1631.8|1633.9|1632.7|1632.7|1631.5|68
1654787300000|2022-06-09 15:08:20|1633.2|1632|1633|1631.8|1633.2|1632|1633|1631.8|27
1654787310000|2022-06-09 15:08:30|1632.9|1631.7|1632.5|1631.3|1632.9|1631.7|1632.5|1631.3|18
1654787320000|2022-06-09 15:08:40|1632.4|1631.2|1632.5|1631.3|1632.8|1631.6|1632.4|1631.2|70
1654787330000|2022-06-09 15:08:50|1632.8|1631.6|1632.6|1631.4|1632.8|1631.6|1632.5|1631.3|73
1654787340000|2022-06-09 15:09:00|1632.7|1631.5|1633.4|1632.2|1633.4|1632.2|1632.6|1631.4|45
1654787350000|2022-06-09 15:09:10|1633.5|1632.3|1632.6|1631.4|1633.5|1632.3|1632.4|1631.2|36
1654787360000|2022-06-09 15:09:20|1632.5|1631.3|1633.1|1631.9|1633.1|1631.9|1632.5|1631.3|83
1654787370000|2022-06-09 15:09:30|1633.2|1632|1633.8|1632.6|1633.9|1632.7|1633.1|1631.9|82
1654787380000|2022-06-09 15:09:40|1633.7|1632.5|1632.9|1631.7|1633.7|1632.5|1632.7|1631.5|70
1654787390000|2022-06-09 15:09:50|1632.8|1631.6|1633|1631.8|1633|1631.8|1632.7|1631.5|41
1654787400000|2022-06-09 15:10:00|1632.9|1631.7|1632.8|1631.6|1633|1631.8|1632.5|1631.3|97
1654787410000|2022-06-09 15:10:10|1633|1631.8|1632.9|1631.7|1633|1631.8|1632.7|1631.5|36
1654787420000|2022-06-09 15:10:20|1632.8|1631.6|1632.8|1631.6|1632.8|1631.6|1632.6|1631.4|12
1654787430000|2022-06-09 15:10:30|1632.9|1631.7|1633.7|1632.5|1633.9|1632.7|1632.8|1631.6|45
1654787440000|2022-06-09 15:10:40|1633.8|1632.6|1633.8|1632.6|1633.9|1632.7|1633.4|1632.2|27
1654787450000|2022-06-09 15:10:50|1634.1|1632.9|1634.1|1632.9|1634.2|1633|1633.9|1632.7|34
1654787460000|2022-06-09 15:11:00|1634.2|1633|1633.8|1632.6|1634.3|1633.1|1633.8|1632.6|45
1654787470000|2022-06-09 15:11:10|1633.7|1632.5|1633.6|1632.4|1633.7|1632.5|1633.4|1632.2|10
1654787480000|2022-06-09 15:11:20|1633.7|1632.5|1633.4|1632.2|1633.8|1632.6|1633.4|1632.2|95
1654787490000|2022-06-09 15:11:30|1633.6|1632.4|1633.5|1632.3|1633.6|1632.4|1633.5|1632.3|11
1654787500000|2022-06-09 15:11:40|1633.6|1632.4|1633.6|1632.4|1633.6|1632.4|1633.5|1632.3|14
1654787510000|2022-06-09 15:11:50|1633.8|1632.6|1633.7|1632.5|1633.8|1632.6|1633.4|1632.2|19
1654787520000|2022-06-09 15:12:00|1633.6|1632.4|1633.6|1632.4|1633.6|1632.4|1633.5|1632.3|23
1654787530000|2022-06-09 15:12:10|1633.9|1632.7|1633.9|1632.7|1633.9|1632.7|1633.6|1632.4|63
1654787540000|2022-06-09 15:12:20|1633.8|1632.6|1634|1632.8|1634|1632.8|1633.8|1632.6|35
1654787550000|2022-06-09 15:12:30|1634.1|1632.9|1635.1|1633.9|1635.1|1633.9|1634|1632.8|35
1654787560000|2022-06-09 15:12:40|1635.2|1634|1635.1|1633.9|1635.4|1634.2|1635|1633.8|34
1654787570000|2022-06-09 15:12:50|1635.2|1634|1635.3|1634.1|1635.6|1634.4|1635.1|1633.9|71
1654787580000|2022-06-09 15:13:00|1635.4|1634.2|1635.5|1634.3|1635.8|1634.6|1635.3|1634.1|53
1654787590000|2022-06-09 15:13:10|1635.6|1634.4|1635.1|1633.9|1635.6|1634.4|1635|1633.8|15
1654787600000|2022-06-09 15:13:20|1635.4|1634.2|1635.7|1634.5|1635.7|1634.5|1635.2|1634|30
1654787610000|2022-06-09 15:13:30|1636.3|1635.1|1636.2|1635|1636.3|1635.1|1635.9|1634.7|64
1654787620000|2022-06-09 15:13:40|1636.1|1634.9|1636.1|1634.9|1636.4|1635.2|1636|1634.8|46
1654787630000|2022-06-09 15:13:50|1636.3|1635.1|1636.4|1635.2|1636.4|1635.2|1636.3|1635.1|24
1654787640000|2022-06-09 15:14:00|1636.3|1635.1|1636|1634.8|1636.3|1635.1|1635.9|1634.7|25
1654787650000|2022-06-09 15:14:10|1635.9|1634.7|1635.9|1634.7|1636|1634.8|1635.6|1634.4|26
1654787660000|2022-06-09 15:14:20|1635.8|1634.6|1636.1|1634.9|1636.5|1635.3|1635.8|1634.6|24
1654787670000|2022-06-09 15:14:30|1636.2|1635|1636.9|1635.7|1637|1635.8|1636.2|1635|30
1654787680000|2022-06-09 15:14:40|1636.8|1635.6|1636.3|1635.1|1636.9|1635.7|1636.3|1635.1|33
1654787690000|2022-06-09 15:14:50|1636.2|1635|1636.2|1635|1636.2|1635|1635.9|1634.7|10
1654787700000|2022-06-09 15:15:00|1636.3|1635.1|1636|1634.8|1636.5|1635.3|1636|1634.8|33
1654787710000|2022-06-09 15:15:10|1636.3|1635.1|1636.3|1635.1|1636.5|1635.3|1636.2|1635|34
1654787720000|2022-06-09 15:15:20|1636.4|1635.2|1635.8|1634.6|1636.4|1635.2|1635.7|1634.5|10
1654787730000|2022-06-09 15:15:30|1635.9|1634.7|1636|1634.8|1636.3|1635.1|1635.9|1634.7|68
1654787740000|2022-06-09 15:15:40|1635.9|1634.7|1636.3|1635.1|1636.3|1635.1|1635.9|1634.7|17
1654787750000|2022-06-09 15:15:50|1636|1634.8|1635.6|1634.4|1636|1634.8|1635.6|1634.4|18
1654787760000|2022-06-09 15:16:00|1635.7|1634.5|1636.3|1635.1|1636.3|1635.1|1635.7|1634.5|39
1654787770000|2022-06-09 15:16:10|1636.4|1635.2|1636.2|1635|1636.4|1635.2|1636.1|1634.9|10
1654787780000|2022-06-09 15:16:20|1636.3|1635.1|1636.4|1635.2|1636.4|1635.2|1636.3|1635.1|6
1654787790000|2022-06-09 15:16:30|1636.3|1635.1|1635.2|1634|1636.3|1635.1|1635.2|1634|35
1654787800000|2022-06-09 15:16:40|1635.3|1634.1|1634.9|1633.7|1635.4|1634.2|1634.9|1633.7|19
1654787810000|2022-06-09 15:16:50|1634.7|1633.5|1634.3|1633.1|1634.7|1633.5|1634.3|1633.1|10
1654787820000|2022-06-09 15:17:00|1634.7|1633.5|1634.5|1633.3|1634.7|1633.5|1634.3|1633.1|15
1654787830000|2022-06-09 15:17:10|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|1634.3|1633.1|23
1654787840000|2022-06-09 15:17:20|1634.5|1633.3|1634.5|1633.3|1634.6|1633.4|1634.4|1633.2|30
1654787850000|2022-06-09 15:17:30|1634.4|1633.2|1634.5|1633.3|1634.5|1633.3|1634.3|1633.1|29
1654787860000|2022-06-09 15:17:40|1634.6|1633.4|1633.9|1632.7|1634.6|1633.4|1633.9|1632.7|29
1654787870000|2022-06-09 15:17:50|1633.8|1632.6|1633.8|1632.6|1633.9|1632.7|1633.8|1632.6|11
1654787880000|2022-06-09 15:18:00|1634|1632.8|1634.1|1632.9|1634.5|1633.3|1634|1632.8|18
1654787890000|2022-06-09 15:18:10|1634.2|1633|1634.5|1633.3|1634.5|1633.3|1634.1|1632.9|12
1654787900000|2022-06-09 15:18:20|1634.4|1633.2|1633.7|1632.5|1634.7|1633.5|1633.7|1632.5|17
1654787910000|2022-06-09 15:18:30|1633.5|1632.3|1633.5|1632.3|1633.8|1632.6|1633.3|1632.1|25
1654787920000|2022-06-09 15:18:40|1633.6|1632.4|1633.7|1632.5|1633.8|1632.6|1633.6|1632.4|1
1654787930000|2022-06-09 15:18:50|1633.5|1632.3|1632.6|1631.4|1633.5|1632.3|1632.5|1631.3|35
1654787940000|2022-06-09 15:19:00|1632.5|1631.3|1632.5|1631.3|1632.7|1631.5|1632.4|1631.2|49
1654787950000|2022-06-09 15:19:10|1632.7|1631.5|1632.7|1631.5|1633|1631.8|1632.7|1631.5|14
1654787960000|2022-06-09 15:19:20|1632.6|1631.4|1632.4|1631.2|1632.6|1631.4|1632.2|1631|18
1654787970000|2022-06-09 15:19:30|1632.1|1630.9|1632.4|1631.2|1632.5|1631.3|1632.1|1630.9|32
1654787980000|2022-06-09 15:19:40|1632.3|1631.1|1632.2|1631|1632.5|1631.3|1632.1|1630.9|36
1654787990000|2022-06-09 15:19:50|1632.3|1631.1|1632.7|1631.5|1632.9|1631.7|1632.3|1631.1|37
1654788000000|2022-06-09 15:20:00|1632.6|1631.4|1633.6|1632.4|1633.6|1632.4|1632.5|1631.3|17
1654788010000|2022-06-09 15:20:10|1633.5|1632.3|1633.7|1632.5|1633.8|1632.6|1633.5|1632.3|22
1654788020000|2022-06-09 15:20:20|1633.8|1632.6|1632.8|1631.6|1633.9|1632.7|1632.8|1631.6|72
1654788030000|2022-06-09 15:20:30|1632.9|1631.7|1632.4|1631.2|1633.1|1631.9|1631.9|1630.7|136
1654788040000|2022-06-09 15:20:40|1632.5|1631.3|1632.3|1631.1|1632.5|1631.3|1631.8|1630.6|50
1654788050000|2022-06-09 15:20:50|1632.4|1631.2|1632.4|1631.2|1632.4|1631.2|1632.1|1630.9|22
1654788060000|2022-06-09 15:21:00|1632.2|1631|1632.4|1631.2|1632.6|1631.4|1632.2|1631|43
1654788070000|2022-06-09 15:21:10|1632.5|1631.3|1632.8|1631.6|1632.8|1631.6|1632.5|1631.3|15
1654788080000|2022-06-09 15:21:20|1632.9|1631.7|1632.8|1631.6|1632.9|1631.7|1632.8|1631.6|18
1654788090000|2022-06-09 15:21:30|1632.9|1631.7|1632.9|1631.7|1632.9|1631.7|1632.7|1631.5|38
1654788100000|2022-06-09 15:21:40|1632.8|1631.6|1633.4|1632.2|1633.4|1632.2|1632.8|1631.6|54
1654788110000|2022-06-09 15:21:50|1633.5|1632.3|1633.4|1632.2|1633.8|1632.6|1633.4|1632.2|27
1654788120000|2022-06-09 15:22:00|1633.5|1632.3|1633.9|1632.7|1634|1632.8|1633.4|1632.2|62
1654788130000|2022-06-09 15:22:10|1634|1632.8|1634.4|1633.2|1634.4|1633.2|1634|1632.8|19
1654788140000|2022-06-09 15:22:20|1634.3|1633.1|1633.9|1632.7|1634.3|1633.1|1633.8|1632.6|34
1654788150000|2022-06-09 15:22:30|1633.8|1632.6|1634.1|1632.9|1634.1|1632.9|1633.8|1632.6|18
1654788160000|2022-06-09 15:22:40|1634|1632.8|1634.5|1633.3|1634.5|1633.3|1634|1632.8|7
1654788170000|2022-06-09 15:22:50|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|10
1654788180000|2022-06-09 15:23:00|1634.5|1633.3|1634.6|1633.4|1634.6|1633.4|1634.5|1633.3|20
1654788190000|2022-06-09 15:23:10|1634.7|1633.5|1635|1633.8|1635.2|1634|1634.6|1633.4|69
1654788200000|2022-06-09 15:23:20|1635.1|1633.9|1634.9|1633.7|1635.1|1633.9|1634.9|1633.7|5
1654788210000|2022-06-09 15:23:30|1635|1633.8|1635.2|1634|1635.3|1634.1|1635|1633.8|15
1654788220000|2022-06-09 15:23:40|1635.3|1634.1|1635.5|1634.3|1635.5|1634.3|1635.3|1634.1|27
1654788230000|2022-06-09 15:23:50|1635.4|1634.2|1635.1|1633.9|1635.5|1634.3|1635.1|1633.9|9
1654788240000|2022-06-09 15:24:00|1635.2|1634|1635.4|1634.2|1635.5|1634.3|1635.2|1634|44
1654788250000|2022-06-09 15:24:10|1635.3|1634.1|1636|1634.8|1636|1634.8|1635.3|1634.1|59
1654788260000|2022-06-09 15:24:20|1636.1|1634.9|1636|1634.8|1636.2|1635|1636|1634.8|33
1654788270000|2022-06-09 15:24:30|1636.1|1634.9|1636|1634.8|1636.1|1634.9|1635.8|1634.6|20
1654788280000|2022-06-09 15:24:40|1636.1|1634.9|1636.3|1635.1|1636.3|1635.1|1636.1|1634.9|21
1654788290000|2022-06-09 15:24:50|1636.5|1635.3|1636.4|1635.2|1636.5|1635.3|1636.2|1635|28
1654788300000|2022-06-09 15:25:00|1636.6|1635.4|1637|1635.8|1637|1635.8|1636.5|1635.3|58
1654788310000|2022-06-09 15:25:10|1637.1|1635.9|1636.9|1635.7|1637.3|1636.1|1636.9|1635.7|31
1654788320000|2022-06-09 15:25:20|1637|1635.8|1637.2|1636|1637.3|1636.1|1636.8|1635.6|104
1654788330000|2022-06-09 15:25:30|1637.3|1636.1|1637|1635.8|1637.4|1636.2|1637|1635.8|72
1654788340000|2022-06-09 15:25:40|1637.1|1635.9|1636.7|1635.5|1637.1|1635.9|1636.7|1635.5|9
1654788350000|2022-06-09 15:25:50|1636.6|1635.4|1636.4|1635.2|1636.6|1635.4|1636|1634.8|30
1654788360000|2022-06-09 15:26:00|1636.2|1635|1636.5|1635.3|1636.8|1635.6|1636.2|1635|36
1654788370000|2022-06-09 15:26:10|1636.6|1635.4|1636.9|1635.7|1636.9|1635.7|1636.6|1635.4|5
1654788380000|2022-06-09 15:26:20|1636.8|1635.6|1637|1635.8|1637|1635.8|1636.8|1635.6|12
1654788390000|2022-06-09 15:26:30|1636.9|1635.7|1636.8|1635.6|1637|1635.8|1636.6|1635.4|21
1654788400000|2022-06-09 15:26:40|1636.9|1635.7|1636.8|1635.6|1636.9|1635.7|1636.8|1635.6|13
1654788410000|2022-06-09 15:26:50|1636.9|1635.7|1636.8|1635.6|1637.1|1635.9|1636.8|1635.6|10
1654788420000|2022-06-09 15:27:00|1636.7|1635.5|1637.1|1635.9|1637.1|1635.9|1636.7|1635.5|11
1654788430000|2022-06-09 15:27:10|1637.4|1636.2|1637.3|1636.1|1637.4|1636.2|1637.2|1636|14
1654788440000|2022-06-09 15:27:20|1637.2|1636|1637.3|1636.1|1637.4|1636.2|1637.1|1635.9|19
1654788450000|2022-06-09 15:27:30|1637.4|1636.2|1637.1|1635.9|1637.4|1636.2|1637.1|1635.9|22
1654788460000|2022-06-09 15:27:40|1636.9|1635.7|1636.4|1635.2|1637.1|1635.9|1636.3|1635.1|39
1654788470000|2022-06-09 15:27:50|1636.3|1635.1|1636.6|1635.4|1636.8|1635.6|1636.3|1635.1|48
1654788480000|2022-06-09 15:28:00|1636.7|1635.5|1636.3|1635.1|1636.8|1635.6|1636.2|1635|46
1654788490000|2022-06-09 15:28:10|1636.2|1635|1635.9|1634.7|1636.4|1635.2|1635.6|1634.4|272
1654788500000|2022-06-09 15:28:20|1635.6|1634.4|1635|1633.8|1635.7|1634.5|1634.8|1633.6|44
1654788510000|2022-06-09 15:28:30|1635.2|1634|1635.1|1633.9|1635.4|1634.2|1635.1|1633.9|29
1654788520000|2022-06-09 15:28:40|1635.2|1634|1635|1633.8|1635.4|1634.2|1635|1633.8|32
1654788530000|2022-06-09 15:28:50|1635.1|1633.9|1634.8|1633.6|1635.1|1633.9|1634.8|1633.6|17
1654788540000|2022-06-09 15:29:00|1634.9|1633.7|1635.6|1634.4|1635.7|1634.5|1634.9|1633.7|22
1654788550000|2022-06-09 15:29:10|1635.7|1634.5|1635.7|1634.5|1635.7|1634.5|1635.5|1634.3|3
1654788560000|2022-06-09 15:29:20|1635.8|1634.6|1636.5|1635.3|1636.8|1635.6|1635.3|1634.1|43
1654788570000|2022-06-09 15:29:30|1636.4|1635.2|1636.4|1635.2|1636.6|1635.4|1636.2|1635|26
1654788580000|2022-06-09 15:29:40|1636.3|1635.1|1636|1634.8|1636.4|1635.2|1636|1634.8|12
1654788590000|2022-06-09 15:29:50|1636.1|1634.9|1635.8|1634.6|1636.2|1635|1635.7|1634.5|35
1654788600000|2022-06-09 15:30:00|1636|1634.8|1636|1634.8|1636.2|1635|1635.5|1634.3|35
1654788610000|2022-06-09 15:30:10|1636.2|1635|1636.1|1634.9|1636.4|1635.2|1636.1|1634.9|6
1654788620000|2022-06-09 15:30:20|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|8
1654788630000|2022-06-09 15:30:30|1635.7|1634.5|1635.8|1634.6|1635.8|1634.6|1635.7|1634.5|16
1654788640000|2022-06-09 15:30:40|1635.7|1634.5|1635.6|1634.4|1635.7|1634.5|1635.6|1634.4|20
1654788650000|2022-06-09 15:30:50|1635.3|1634.1|1635.3|1634.1|1635.7|1634.5|1635.1|1633.9|36
1654788660000|2022-06-09 15:31:00|1635.4|1634.2|1635.4|1634.2|1635.6|1634.4|1635.3|1634.1|28
1654788670000|2022-06-09 15:31:10|1635.5|1634.3|1635.6|1634.4|1635.6|1634.4|1635.4|1634.2|8
1654788680000|2022-06-09 15:31:20|1635.5|1634.3|1635.5|1634.3|1635.5|1634.3|1635.3|1634.1|4
1654788690000|2022-06-09 15:31:30|1635.6|1634.4|1635.9|1634.7|1635.9|1634.7|1635.5|1634.3|29
1654788700000|2022-06-09 15:31:40|1635.8|1634.6|1635.8|1634.6|1635.9|1634.7|1635.7|1634.5|25
1654788710000|2022-06-09 15:31:50|1635.9|1634.7|1635.7|1634.5|1635.9|1634.7|1635.7|1634.5|19
1654788720000|2022-06-09 15:32:00|1635.8|1634.6|1636.3|1635.1|1636.3|1635.1|1635.7|1634.5|8
1654788730000|2022-06-09 15:32:10|1636.2|1635|1636.1|1634.9|1636.4|1635.2|1636.1|1634.9|12
1654788740000|2022-06-09 15:32:20|1636.2|1635|1636.6|1635.4|1636.6|1635.4|1636.2|1635|20
1654788750000|2022-06-09 15:32:30|1636.7|1635.5|1636.8|1635.6|1636.8|1635.6|1636.6|1635.4|64
1654788760000|2022-06-09 15:32:40|1636.7|1635.5|1637|1635.8|1637|1635.8|1636.7|1635.5|17
1654788770000|2022-06-09 15:32:50|1637.2|1636|1637.5|1636.3|1637.5|1636.3|1637.2|1636|6
1654788780000|2022-06-09 15:33:00|1637.2|1636|1637.7|1636.5|1637.9|1636.7|1637.2|1636|67
1654788790000|2022-06-09 15:33:10|1637.9|1636.7|1637.6|1636.4|1638.1|1636.9|1637.6|1636.4|80
1654788800000|2022-06-09 15:33:20|1637.4|1636.2|1637.8|1636.6|1637.8|1636.6|1637.4|1636.2|18
1654788810000|2022-06-09 15:33:30|1637.9|1636.7|1637.5|1636.3|1637.9|1636.7|1637.5|1636.3|29
1654788820000|2022-06-09 15:33:40|1637.6|1636.4|1637.4|1636.2|1637.6|1636.4|1637.3|1636.1|8
1654788830000|2022-06-09 15:33:50|1637.3|1636.1|1637.1|1635.9|1637.4|1636.2|1637.1|1635.9|8
1654788840000|2022-06-09 15:34:00|1637.2|1636|1637.4|1636.2|1637.5|1636.3|1637.2|1636|19
1654788850000|2022-06-09 15:34:10|1637.2|1636|1637.2|1636|1637.2|1636|1637.2|1636|10
1654788860000|2022-06-09 15:34:20|1637.1|1635.9|1636.6|1635.4|1637.2|1636|1636.6|1635.4|8
1654788870000|2022-06-09 15:34:30|1636.3|1635.1|1636.4|1635.2|1636.5|1635.3|1636.3|1635.1|22
1654788880000|2022-06-09 15:34:40|1636.3|1635.1|1636.4|1635.2|1636.4|1635.2|1636.3|1635.1|15
1654788890000|2022-06-09 15:34:50|1636.6|1635.4|1636.5|1635.3|1636.6|1635.4|1636.4|1635.2|7
1654788900000|2022-06-09 15:35:00|1636.4|1635.2|1635.3|1634.1|1636.5|1635.3|1635.2|1634|35
1654788910000|2022-06-09 15:35:10|1635.1|1633.9|1633.8|1632.6|1635.2|1634|1633.8|1632.6|23
1654788920000|2022-06-09 15:35:20|1633.7|1632.5|1633.2|1632|1633.8|1632.6|1633.2|1632|97
1654788930000|2022-06-09 15:35:30|1633|1631.8|1633.7|1632.5|1633.7|1632.5|1633|1631.8|42
1654788940000|2022-06-09 15:35:40|1633.8|1632.6|1633.3|1632.1|1633.8|1632.6|1633.1|1631.9|24
1654788950000|2022-06-09 15:35:50|1633.4|1632.2|1633.3|1632.1|1633.4|1632.2|1633.1|1631.9|20
1654788960000|2022-06-09 15:36:00|1633.1|1631.9|1633.4|1632.2|1633.5|1632.3|1633.1|1631.9|21
1654788970000|2022-06-09 15:36:10|1633.6|1632.4|1633.6|1632.4|1633.6|1632.4|1633.6|1632.4|38
1654788980000|2022-06-09 15:36:20|1633.5|1632.3|1633.6|1632.4|1633.6|1632.4|1633.4|1632.2|17
1654788990000|2022-06-09 15:36:30|1633.7|1632.5|1633.3|1632.1|1633.7|1632.5|1633.2|1632|47
1654789000000|2022-06-09 15:36:40|1633.4|1632.2|1633|1631.8|1633.4|1632.2|1633|1631.8|11
1654789010000|2022-06-09 15:36:50|1632.9|1631.7|1633|1631.8|1633|1631.8|1632.6|1631.4|27
1654789020000|2022-06-09 15:37:00|1633.1|1631.9|1633.2|1632|1633.4|1632.2|1632.9|1631.7|35
1654789030000|2022-06-09 15:37:10|1632.4|1631.2|1632.8|1631.6|1632.8|1631.6|1632|1630.8|67
1654789040000|2022-06-09 15:37:20|1632.2|1631|1633|1631.8|1633.2|1632|1631.8|1630.6|142
1654789050000|2022-06-09 15:37:30|1633.1|1631.9|1632.5|1631.3|1633.2|1632|1632.5|1631.3|27
1654789060000|2022-06-09 15:37:40|1632.4|1631.2|1632.4|1631.2|1632.5|1631.3|1632.4|1631.2|3
1654789070000|2022-06-09 15:37:50|1632.5|1631.3|1632.7|1631.5|1632.8|1631.6|1632.5|1631.3|21
1654789080000|2022-06-09 15:38:00|1632.8|1631.6|1632.8|1631.6|1632.8|1631.6|1632.6|1631.4|12
1654789090000|2022-06-09 15:38:10|1632.7|1631.5|1632.6|1631.4|1632.7|1631.5|1632.5|1631.3|5
1654789100000|2022-06-09 15:38:20|1632.7|1631.5|1632.6|1631.4|1632.8|1631.6|1632.6|1631.4|8
1654789110000|2022-06-09 15:38:30|1632.7|1631.5|1632.4|1631.2|1632.7|1631.5|1632.4|1631.2|19
1654789120000|2022-06-09 15:38:40|1632.3|1631.1|1632.1|1630.9|1632.4|1631.2|1632.1|1630.9|25
1654789130000|2022-06-09 15:38:50|1632.2|1631|1632.2|1631|1632.3|1631.1|1632.1|1630.9|9
1654789140000|2022-06-09 15:39:00|1632.1|1630.9|1632.2|1631|1632.4|1631.2|1632.1|1630.9|25
1654789150000|2022-06-09 15:39:10|1632.3|1631.1|1632|1630.8|1632.3|1631.1|1631.9|1630.7|12
1654789160000|2022-06-09 15:39:20|1632.2|1631|1632.2|1631|1632.2|1631|1632.2|1631|3
1654789170000|2022-06-09 15:39:30|1632.4|1631.2|1632.9|1631.7|1632.9|1631.7|1632.4|1631.2|30
1654789180000|2022-06-09 15:39:40|1633|1631.8|1633.5|1632.3|1633.5|1632.3|1632.9|1631.7|7
1654789190000|2022-06-09 15:39:50|1633.8|1632.6|1634.7|1633.5|1634.8|1633.6|1633.7|1632.5|41
1654789200000|2022-06-09 15:40:00|1634.6|1633.4|1635.4|1634.2|1635.4|1634.2|1634.5|1633.3|59
1654789210000|2022-06-09 15:40:10|1635.2|1634|1634.7|1633.5|1635.2|1634|1634.6|1633.4|17
1654789220000|2022-06-09 15:40:20|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|1634.5|1633.3|8
1654789230000|2022-06-09 15:40:30|1634.7|1633.5|1634.6|1633.4|1634.7|1633.5|1634.4|1633.2|16
1654789240000|2022-06-09 15:40:40|1634.5|1633.3|1634.5|1633.3|1634.7|1633.5|1634.5|1633.3|24
1654789250000|2022-06-09 15:40:50|1634.7|1633.5|1634.2|1633|1634.7|1633.5|1634.2|1633|17
1654789260000|2022-06-09 15:41:00|1634.3|1633.1|1634.6|1633.4|1634.6|1633.4|1634.3|1633.1|18
1654789270000|2022-06-09 15:41:10|1634.8|1633.6|1634.6|1633.4|1634.8|1633.6|1634.5|1633.3|29
1654789280000|2022-06-09 15:41:20|1634.7|1633.5|1635|1633.8|1635.3|1634.1|1634.7|1633.5|29
1654789290000|2022-06-09 15:41:30|1634.9|1633.7|1635.1|1633.9|1635.1|1633.9|1634.9|1633.7|24
1654789300000|2022-06-09 15:41:40|1635.2|1634|1635.2|1634|1635.2|1634|1635.1|1633.9|2
1654789310000|2022-06-09 15:41:50|1635.1|1633.9|1634.8|1633.6|1635.2|1634|1634.8|1633.6|53
1654789320000|2022-06-09 15:42:00|1634.9|1633.7|1635.2|1634|1635.2|1634|1634.9|1633.7|7
1654789330000|2022-06-09 15:42:10|1635.3|1634.1|1635.1|1633.9|1635.3|1634.1|1635|1633.8|4
1654789340000|2022-06-09 15:42:20|1635|1633.8|1634.9|1633.7|1635.2|1634|1634.9|1633.7|7
1654789350000|2022-06-09 15:42:30|1635|1633.8|1634.9|1633.7|1635.1|1633.9|1634.9|1633.7|12
1654789360000|2022-06-09 15:42:40|1635.1|1633.9|1634.9|1633.7|1635.1|1633.9|1634.9|1633.7|18
1654789370000|2022-06-09 15:42:50|1635.1|1633.9|1634.8|1633.6|1635.1|1633.9|1634.5|1633.3|10
1654789380000|2022-06-09 15:43:00|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|1634.8|1633.6|9
1654789390000|2022-06-09 15:43:10|1634.8|1633.6|1635.2|1634|1635.2|1634|1634.8|1633.6|29
1654789400000|2022-06-09 15:43:20|1636|1634.8|1636|1634.8|1636|1634.8|1635.9|1634.7|54
1654789410000|2022-06-09 15:43:30|1636.1|1634.9|1636.2|1635|1636.3|1635.1|1636.1|1634.9|12
1654789420000|2022-06-09 15:43:40|1636.5|1635.3|1636.2|1635|1636.6|1635.4|1636.2|1635|34
1654789430000|2022-06-09 15:43:50|1636.1|1634.9|1636.1|1634.9|1636.1|1634.9|1636|1634.8|58
1654789440000|2022-06-09 15:44:00|1636.2|1635|1636|1634.8|1636.2|1635|1636|1634.8|4
1654789450000|2022-06-09 15:44:10|1636.1|1634.9|1636.6|1635.4|1636.6|1635.4|1636.1|1634.9|6
1654789460000|2022-06-09 15:44:20|||||||||7
1654789470000|2022-06-09 15:44:30|||||||||12
1654789480000|2022-06-09 15:44:40|1636.5|1635.3|1636.3|1635.1|1636.6|1635.4|1636.2|1635|37
1654789490000|2022-06-09 15:44:50|1636.6|1635.4|1636.5|1635.3|1636.6|1635.4|1636.4|1635.2|9
1654789500000|2022-06-09 15:45:00|1636.3|1635.1|1636.4|1635.2|1636.8|1635.6|1636.2|1635|116
1654789510000|2022-06-09 15:45:10|1636.5|1635.3|1636.5|1635.3|1636.7|1635.5|1636.4|1635.2|38
1654789520000|2022-06-09 15:45:20|1636.6|1635.4|1636.4|1635.2|1636.7|1635.5|1636.4|1635.2|23
1654789530000|2022-06-09 15:45:30|1636.2|1635|1636.6|1635.4|1636.6|1635.4|1636.2|1635|11
1654789540000|2022-06-09 15:45:40|1636.9|1635.7|1636.7|1635.5|1636.9|1635.7|1636.5|1635.3|19
1654789550000|2022-06-09 15:45:50|1636.6|1635.4|1637|1635.8|1637|1635.8|1636.5|1635.3|23
1654789560000|2022-06-09 15:46:00|1637.1|1635.9|1637.1|1635.9|1637.1|1635.9|1636.8|1635.6|21
1654789570000|2022-06-09 15:46:10|1637.2|1636|1636.7|1635.5|1637.2|1636|1636.7|1635.5|27
1654789580000|2022-06-09 15:46:20|1636.6|1635.4|1636.7|1635.5|1636.9|1635.7|1636.6|1635.4|9
1654789590000|2022-06-09 15:46:30|1636.8|1635.6|1636.8|1635.6|1637.1|1635.9|1636.6|1635.4|16
1654789600000|2022-06-09 15:46:40|1636.9|1635.7|1637|1635.8|1637.4|1636.2|1636.9|1635.7|13
1654789610000|2022-06-09 15:46:50|1637.1|1635.9|1637.5|1636.3|1637.6|1636.4|1637.1|1635.9|17
1654789620000|2022-06-09 15:47:00|1637.6|1636.4|1637.7|1636.5|1637.9|1636.7|1637.6|1636.4|105
1654789630000|2022-06-09 15:47:10|1637.8|1636.6|1637.8|1636.6|1638|1636.8|1637.7|1636.5|51
1654789640000|2022-06-09 15:47:20|1637.9|1636.7|1637.4|1636.2|1637.9|1636.7|1637.3|1636.1|25
1654789650000|2022-06-09 15:47:30|1637.3|1636.1|1637.7|1636.5|1637.9|1636.7|1637.1|1635.9|36
1654789660000|2022-06-09 15:47:40|1637.8|1636.6|1638|1636.8|1638|1636.8|1637.7|1636.5|19
1654789670000|2022-06-09 15:47:50|1638.1|1636.9|1638.3|1637.1|1638.3|1637.1|1638|1636.8|49
1654789680000|2022-06-09 15:48:00|1638.2|1637|1638.1|1636.9|1638.4|1637.2|1638.1|1636.9|19
1654789690000|2022-06-09 15:48:10|1638.2|1637|1637.9|1636.7|1638.2|1637|1637.9|1636.7|11
1654789700000|2022-06-09 15:48:20|1637.8|1636.6|1637.6|1636.4|1637.8|1636.6|1637.4|1636.2|33
1654789710000|2022-06-09 15:48:30|1637.4|1636.2|1637.5|1636.3|1637.6|1636.4|1637.4|1636.2|15
1654789720000|2022-06-09 15:48:40|1637.6|1636.4|1637.5|1636.3|1637.6|1636.4|1637.5|1636.3|3
1654789730000|2022-06-09 15:48:50|1637.4|1636.2|1636.7|1635.5|1637.4|1636.2|1636.7|1635.5|34
1654789740000|2022-06-09 15:49:00|1636.8|1635.6|1637.1|1635.9|1637.1|1635.9|1636.7|1635.5|32
1654789750000|2022-06-09 15:49:10|1636.8|1635.6|1636.3|1635.1|1636.9|1635.7|1636.3|1635.1|40
1654789760000|2022-06-09 15:49:20|1636.4|1635.2|1635.8|1634.6|1636.4|1635.2|1635.5|1634.3|40
1654789770000|2022-06-09 15:49:30|1635.7|1634.5|1635.8|1634.6|1635.8|1634.6|1635.7|1634.5|12
1654789780000|2022-06-09 15:49:40|1635.9|1634.7|1635.9|1634.7|1635.9|1634.7|1635.9|1634.7|9
1654789790000|2022-06-09 15:49:50|1635.6|1634.4|1635.8|1634.6|1635.8|1634.6|1635.2|1634|33
1654789800000|2022-06-09 15:50:00|1635.7|1634.5|1635.6|1634.4|1635.8|1634.6|1635.6|1634.4|23
1654789810000|2022-06-09 15:50:10|1635.8|1634.6|1635.7|1634.5|1635.8|1634.6|1635.7|1634.5|10
1654789820000|2022-06-09 15:50:20|1635.6|1634.4|1635.7|1634.5|1635.7|1634.5|1635.3|1634.1|12
1654789830000|2022-06-09 15:50:30|1635.8|1634.6|1635.7|1634.5|1635.9|1634.7|1635.7|1634.5|35
1654789840000|2022-06-09 15:50:40|1636.2|1635|1636.5|1635.3|1636.6|1635.4|1636.2|1635|62
1654789850000|2022-06-09 15:50:50|1636.4|1635.2|1636|1634.8|1636.4|1635.2|1635.8|1634.6|14
1654789860000|2022-06-09 15:51:00|1636.1|1634.9|1636.1|1634.9|1636.2|1635|1636.1|1634.9|17
1654789870000|2022-06-09 15:51:10|||||||||8
1654789880000|2022-06-09 15:51:20|||||||||5
1654789890000|2022-06-09 15:51:30|1636|1634.8|1636|1634.8|1636|1634.8|1636|1634.8|16
1654789900000|2022-06-09 15:51:40|1636.1|1634.9|1636.3|1635.1|1636.5|1635.3|1636.1|1634.9|11
1654789910000|2022-06-09 15:51:50|1636.2|1635|1635.8|1634.6|1636.2|1635|1635.8|1634.6|9
1654789920000|2022-06-09 15:52:00|1636|1634.8|1636.1|1634.9|1636.1|1634.9|1636|1634.8|10
1654789930000|2022-06-09 15:52:10|1636|1634.8|1636.1|1634.9|1636.1|1634.9|1636|1634.8|5
1654789940000|2022-06-09 15:52:20|1636.2|1635|1636.3|1635.1|1636.5|1635.3|1636.2|1635|6
1654789950000|2022-06-09 15:52:30|1636.1|1634.9|1636.1|1634.9|1636.4|1635.2|1636.1|1634.9|15
1654789960000|2022-06-09 15:52:40|1636.2|1635|1636.1|1634.9|1636.3|1635.1|1636.1|1634.9|12
1654789970000|2022-06-09 15:52:50|1636.3|1635.1|1636.6|1635.4|1636.6|1635.4|1636.3|1635.1|13
1654789980000|2022-06-09 15:53:00|1636.7|1635.5|1636.5|1635.3|1637.1|1635.9|1636.5|1635.3|56
1654789990000|2022-06-09 15:53:10|1636.6|1635.4|1637.1|1635.9|1637.1|1635.9|1636.6|1635.4|17
1654790000000|2022-06-09 15:53:20|1636.9|1635.7|1637.2|1636|1637.2|1636|1636.9|1635.7|31
1654790010000|2022-06-09 15:53:30|1637.1|1635.9|1636.9|1635.7|1637.1|1635.9|1636.9|1635.7|15
1654790020000|2022-06-09 15:53:40|1636.6|1635.4|1636.6|1635.4|1636.6|1635.4|1636.6|1635.4|9
1654790030000|2022-06-09 15:53:50|1636.7|1635.5|1637|1635.8|1637|1635.8|1636.7|1635.5|6
1654790040000|2022-06-09 15:54:00|1636.9|1635.7|1636.8|1635.6|1636.9|1635.7|1636.8|1635.6|10
1654790050000|2022-06-09 15:54:10|1636.9|1635.7|1636.6|1635.4|1636.9|1635.7|1636.6|1635.4|53
1654790060000|2022-06-09 15:54:20|1636.5|1635.3|1636.8|1635.6|1636.8|1635.6|1636.5|1635.3|13
1654790070000|2022-06-09 15:54:30|1636.9|1635.7|1636.9|1635.7|1637|1635.8|1636.9|1635.7|7
1654790080000|2022-06-09 15:54:40|1636.8|1635.6|1636.9|1635.7|1637|1635.8|1636.8|1635.6|7
1654790090000|2022-06-09 15:54:50|1637|1635.8|1637|1635.8|1637|1635.8|1637|1635.8|10
1654790100000|2022-06-09 15:55:00|1637.1|1635.9|1637|1635.8|1637.1|1635.9|1637|1635.8|26
1654790110000|2022-06-09 15:55:10|1636.8|1635.6|1636.9|1635.7|1636.9|1635.7|1636.8|1635.6|55
1654790120000|2022-06-09 15:55:20|1637.1|1635.9|1637|1635.8|1637.1|1635.9|1636.9|1635.7|46
1654790130000|2022-06-09 15:55:30|1637.1|1635.9|1636.9|1635.7|1637.2|1636|1636.8|1635.6|22
1654790140000|2022-06-09 15:55:40|1637|1635.8|1636.9|1635.7|1637.2|1636|1636.9|1635.7|25
1654790150000|2022-06-09 15:55:50|1636.8|1635.6|1636.8|1635.6|1636.8|1635.6|1636.8|1635.6|4
1654790160000|2022-06-09 15:56:00|1636.9|1635.7|1636.8|1635.6|1637|1635.8|1636.7|1635.5|36
1654790170000|2022-06-09 15:56:10|1636.6|1635.4|1635.9|1634.7|1636.6|1635.4|1635.5|1634.3|34
1654790180000|2022-06-09 15:56:20|1636|1634.8|1635.6|1634.4|1636|1634.8|1635.6|1634.4|24
1654790190000|2022-06-09 15:56:30|1635.5|1634.3|1635.1|1633.9|1635.6|1634.4|1635.1|1633.9|44
1654790200000|2022-06-09 15:56:40|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|1634.7|1633.5|19
1654790210000|2022-06-09 15:56:50|1634.8|1633.6|1635.2|1634|1635.2|1634|1634.8|1633.6|40
1654790220000|2022-06-09 15:57:00|1635.1|1633.9|1635.2|1634|1635.3|1634.1|1635|1633.8|16
1654790230000|2022-06-09 15:57:10|1635|1633.8|1635|1633.8|1635.1|1633.9|1635|1633.8|1
1654790240000|2022-06-09 15:57:20|||||||||7
1654790250000|2022-06-09 15:57:30|1635.2|1634|1635.2|1634|1635.5|1634.3|1635.2|1634|31
1654790260000|2022-06-09 15:57:40|1635.1|1633.9|1635|1633.8|1635.1|1633.9|1635|1633.8|13
1654790270000|2022-06-09 15:57:50|1634.9|1633.7|1635|1633.8|1635|1633.8|1634.9|1633.7|6
1654790280000|2022-06-09 15:58:00|1635.3|1634.1|1635.4|1634.2|1635.6|1634.4|1635.3|1634.1|11
1654790290000|2022-06-09 15:58:10|1635.3|1634.1|1635.6|1634.4|1635.6|1634.4|1635.3|1634.1|41
1654790300000|2022-06-09 15:58:20|1635.5|1634.3|1635.4|1634.2|1635.5|1634.3|1635.3|1634.1|2
1654790310000|2022-06-09 15:58:30|1635.3|1634.1|1635.3|1634.1|1635.3|1634.1|1635.3|1634.1|5
1654790320000|2022-06-09 15:58:40|1634.8|1633.6|1634.9|1633.7|1634.9|1633.7|1634.8|1633.6|18
1654790330000|2022-06-09 15:58:50|1635|1633.8|1635.3|1634.1|1635.3|1634.1|1635|1633.8|8
1654790340000|2022-06-09 15:59:00|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|1635.7|1634.5|35
1654790350000|2022-06-09 15:59:10|1635.7|1634.5|1635.7|1634.5|1635.7|1634.5|1635.7|1634.5|30
1654790360000|2022-06-09 15:59:20|1635.5|1634.3|1635.4|1634.2|1635.5|1634.3|1635.2|1634|28
1654790370000|2022-06-09 15:59:30|1635.6|1634.4|1635.4|1634.2|1635.6|1634.4|1635.4|1634.2|18
1654790380000|2022-06-09 15:59:40|1635.3|1634.1|1635.7|1634.5|1635.7|1634.5|1635.3|1634.1|20
1654790390000|2022-06-09 15:59:50|1635.8|1634.6|1635.7|1634.5|1635.8|1634.6|1635.7|1634.5|8
1654790400000|2022-06-09 16:00:00|1635.8|1634.6|1636|1634.8|1636|1634.8|1635.8|1634.6|35
1654790410000|2022-06-09 16:00:10|1635.9|1634.7|1636.4|1635.2|1636.5|1635.3|1635.9|1634.7|30
1654790420000|2022-06-09 16:00:20|1636.6|1635.4|1636.8|1635.6|1637.1|1635.9|1636.6|1635.4|11
1654790430000|2022-06-09 16:00:30|1636.9|1635.7|1636.8|1635.6|1636.9|1635.7|1636.8|1635.6|20
1654790440000|2022-06-09 16:00:40|||||||||8
1654790450000|2022-06-09 16:00:50|1636.6|1635.4|1636.6|1635.4|1636.6|1635.4|1636.6|1635.4|10
1654790460000|2022-06-09 16:01:00|1636.7|1635.5|1636.9|1635.7|1637.1|1635.9|1636.7|1635.5|15
1654790470000|2022-06-09 16:01:10|1636.7|1635.5|1636.6|1635.4|1637|1635.8|1636.6|1635.4|29
1654790480000|2022-06-09 16:01:20|1636.8|1635.6|1637.1|1635.9|1637.1|1635.9|1636.8|1635.6|23
1654790490000|2022-06-09 16:01:30|1637|1635.8|1637.1|1635.9|1637.1|1635.9|1637|1635.8|120
1654790500000|2022-06-09 16:01:40|1637.6|1636.4|1637.9|1636.7|1637.9|1636.7|1637.6|1636.4|80
1654790510000|2022-06-09 16:01:50|1637.7|1636.5|1637.7|1636.5|1638|1636.8|1637.7|1636.5|94
1654790520000|2022-06-09 16:02:00|1637.8|1636.6|1637.5|1636.3|1638|1636.8|1637.5|1636.3|47
1654790530000|2022-06-09 16:02:10|1637.6|1636.4|1637.4|1636.2|1637.6|1636.4|1637.3|1636.1|21
1654790540000|2022-06-09 16:02:20|1637.5|1636.3|1637.2|1636|1637.5|1636.3|1637.2|1636|7
1654790550000|2022-06-09 16:02:30|1637|1635.8|1637.3|1636.1|1637.3|1636.1|1636.9|1635.7|33
1654790560000|2022-06-09 16:02:40|1637.2|1636|1637|1635.8|1637.3|1636.1|1637|1635.8|22
1654790570000|2022-06-09 16:02:50|1636.9|1635.7|1636.8|1635.6|1636.9|1635.7|1636.6|1635.4|17
1654790580000|2022-06-09 16:03:00|1636.9|1635.7|1636.7|1635.5|1636.9|1635.7|1636.7|1635.5|19
1654790590000|2022-06-09 16:03:10|1636.8|1635.6|1637|1635.8|1637.4|1636.2|1636.8|1635.6|27
1654790600000|2022-06-09 16:03:20|1636.9|1635.7|1636.8|1635.6|1636.9|1635.7|1636.8|1635.6|33
1654790610000|2022-06-09 16:03:30|1636.9|1635.7|1637|1635.8|1637|1635.8|1636.9|1635.7|27
1654790620000|2022-06-09 16:03:40|1636.8|1635.6|1637.1|1635.9|1637.1|1635.9|1636.8|1635.6|7
1654790630000|2022-06-09 16:03:50|1637|1635.8|1637|1635.8|1637.1|1635.9|1637|1635.8|8
1654790640000|2022-06-09 16:04:00|1636.7|1635.5|1636.5|1635.3|1636.7|1635.5|1636.5|1635.3|36
1654790650000|2022-06-09 16:04:10|1636.6|1635.4|1637.2|1636|1637.2|1636|1636.6|1635.4|48
1654790660000|2022-06-09 16:04:20|1637.1|1635.9|1637.2|1636|1637.2|1636|1637|1635.8|14
1654790670000|2022-06-09 16:04:30|1637.5|1636.3|1637.6|1636.4|1637.6|1636.4|1637.5|1636.3|48
1654790680000|2022-06-09 16:04:40|1637.7|1636.5|1638.2|1637|1638.2|1637|1637.7|1636.5|232
1654790690000|2022-06-09 16:04:50|1638.1|1636.9|1637.8|1636.6|1638.1|1636.9|1637.6|1636.4|292
1654790700000|2022-06-09 16:05:00|1637.9|1636.7|1638.1|1636.9|1638.1|1636.9|1637.6|1636.4|97
1654790710000|2022-06-09 16:05:10|1638|1636.8|1638.2|1637|1638.2|1637|1637.9|1636.7|14
1654790720000|2022-06-09 16:05:20|||||||||11
1654790730000|2022-06-09 16:05:30|1638.1|1636.9|1638.3|1637.1|1638.6|1637.4|1638.1|1636.9|61
1654790740000|2022-06-09 16:05:40|1638.4|1637.2|1638.6|1637.4|1638.7|1637.5|1638.4|1637.2|96
1654790750000|2022-06-09 16:05:50|1638.5|1637.3|1638.8|1637.6|1638.9|1637.7|1638.5|1637.3|53
1654790760000|2022-06-09 16:06:00|1638.9|1637.7|1638.9|1637.7|1639|1637.8|1638.7|1637.5|26
1654790770000|2022-06-09 16:06:10|1638.8|1637.6|1638.6|1637.4|1638.8|1637.6|1638.6|1637.4|38
1654790780000|2022-06-09 16:06:20|1638.5|1637.3|1638.5|1637.3|1638.8|1637.6|1638.5|1637.3|99
1654790790000|2022-06-09 16:06:30|1638.4|1637.2|1638.2|1637|1638.5|1637.3|1638.1|1636.9|73
1654790800000|2022-06-09 16:06:40|1638.3|1637.1|1638.5|1637.3|1638.5|1637.3|1638.3|1637.1|3
1654790810000|2022-06-09 16:06:50|1638.4|1637.2|1638.4|1637.2|1638.6|1637.4|1638.4|1637.2|111
1654790820000|2022-06-09 16:07:00|1638.5|1637.3|1638.4|1637.2|1638.7|1637.5|1638.3|1637.1|94
1654790830000|2022-06-09 16:07:10|1638.5|1637.3|1638.8|1637.6|1639|1637.8|1638.5|1637.3|57
1654790840000|2022-06-09 16:07:20|1638.9|1637.7|1638.4|1637.2|1639|1637.8|1638.4|1637.2|52
1654790850000|2022-06-09 16:07:30|1638.5|1637.3|1638.6|1637.4|1638.6|1637.4|1638.5|1637.3|19
1654790860000|2022-06-09 16:07:40|1638.8|1637.6|1638.7|1637.5|1638.8|1637.6|1638.4|1637.2|15
1654790870000|2022-06-09 16:07:50|1638.8|1637.6|1638.8|1637.6|1638.8|1637.6|1638.7|1637.5|11
1654790880000|2022-06-09 16:08:00|1638.9|1637.7|1639|1637.8|1639|1637.8|1638.9|1637.7|9
1654790890000|2022-06-09 16:08:10|1638.9|1637.7|1639.1|1637.9|1639.1|1637.9|1638.9|1637.7|9
1654790900000|2022-06-09 16:08:20|1639|1637.8|1638.8|1637.6|1639.1|1637.9|1638.8|1637.6|9
1654790910000|2022-06-09 16:08:30|1638.9|1637.7|1639.4|1638.2|1639.4|1638.2|1638.8|1637.6|10
1654790920000|2022-06-09 16:08:40|1639.3|1638.1|1639.4|1638.2|1639.6|1638.4|1639.3|1638.1|10
1654790930000|2022-06-09 16:08:50|1639.3|1638.1|1639.4|1638.2|1639.4|1638.2|1639.3|1638.1|4
1654790940000|2022-06-09 16:09:00|1639.3|1638.1|1639.2|1638|1639.4|1638.2|1639.1|1637.9|33
1654790950000|2022-06-09 16:09:10|1639|1637.8|1639|1637.8|1639|1637.8|1639|1637.8|4
1654790960000|2022-06-09 16:09:20|1638.9|1637.7|1639.2|1638|1639.2|1638|1638.8|1637.6|11
1654790970000|2022-06-09 16:09:30|1639.1|1637.9|1638.9|1637.7|1639.1|1637.9|1638.9|1637.7|24
1654790980000|2022-06-09 16:09:40|1639.1|1637.9|1639.1|1637.9|1639.1|1637.9|1639.1|1637.9|39
1654790990000|2022-06-09 16:09:50|1639|1637.8|1638.8|1637.6|1639.1|1637.9|1638.7|1637.5|39
1654791000000|2022-06-09 16:10:00|1638.9|1637.7|1638.7|1637.5|1638.9|1637.7|1638.6|1637.4|42
1654791010000|2022-06-09 16:10:10|1638.5|1637.3|1638.6|1637.4|1638.7|1637.5|1638.5|1637.3|48
1654791020000|2022-06-09 16:10:20|1638.7|1637.5|1638.5|1637.3|1638.7|1637.5|1638.4|1637.2|9
1654791030000|2022-06-09 16:10:30|1638.4|1637.2|1638|1636.8|1638.5|1637.3|1637.8|1636.6|34
1654791040000|2022-06-09 16:10:40|1637.8|1636.6|1638|1636.8|1638.1|1636.9|1637.8|1636.6|7
1654791050000|2022-06-09 16:10:50|1638.1|1636.9|1638|1636.8|1638.1|1636.9|1637.8|1636.6|16
1654791060000|2022-06-09 16:11:00|1637.9|1636.7|1637.7|1636.5|1637.9|1636.7|1637.7|1636.5|7
1654791070000|2022-06-09 16:11:10|1637.8|1636.6|1637.7|1636.5|1637.8|1636.6|1637.7|1636.5|39
1654791080000|2022-06-09 16:11:20|1637.9|1636.7|1637.8|1636.6|1638|1636.8|1637.7|1636.5|5
1654791090000|2022-06-09 16:11:30|1637.7|1636.5|1637.7|1636.5|1637.9|1636.7|1637.7|1636.5|21
1654791100000|2022-06-09 16:11:40|1637.6|1636.4|1637.5|1636.3|1637.7|1636.5|1637.5|1636.3|19
1654791110000|2022-06-09 16:11:50|1637.4|1636.2|1636.9|1635.7|1637.4|1636.2|1636.8|1635.6|11
1654791120000|2022-06-09 16:12:00|1637.1|1635.9|1637.3|1636.1|1637.3|1636.1|1637.1|1635.9|8
1654791130000|2022-06-09 16:12:10|1637.1|1635.9|1636.8|1635.6|1637.1|1635.9|1636.8|1635.6|29
1654791140000|2022-06-09 16:12:20|1636.9|1635.7|1636.8|1635.6|1637.1|1635.9|1636.5|1635.3|47
1654791150000|2022-06-09 16:12:30|1636.7|1635.5|1636.8|1635.6|1636.8|1635.6|1636.7|1635.5|16
1654791160000|2022-06-09 16:12:40|1636.9|1635.7|1636.1|1634.9|1636.9|1635.7|1636.1|1634.9|183
1654791170000|2022-06-09 16:12:50|1635.8|1634.6|1635.6|1634.4|1636|1634.8|1635.6|1634.4|126
1654791180000|2022-06-09 16:13:00|1635.7|1634.5|1636|1634.8|1636|1634.8|1635.5|1634.3|50
1654791190000|2022-06-09 16:13:10|1635.9|1634.7|1636|1634.8|1636|1634.8|1635.8|1634.6|14
1654791200000|2022-06-09 16:13:20|1636.2|1635|1636.2|1635|1636.3|1635.1|1636.1|1634.9|8
1654791210000|2022-06-09 16:13:30|1636.1|1634.9|1635.8|1634.6|1636.2|1635|1635.8|1634.6|29
1654791220000|2022-06-09 16:13:40|1635.7|1634.5|1635.4|1634.2|1636|1634.8|1635.4|1634.2|41
1654791230000|2022-06-09 16:13:50|1635.5|1634.3|1635.8|1634.6|1635.8|1634.6|1635.5|1634.3|32
1654791240000|2022-06-09 16:14:00|1635.9|1634.7|1635.9|1634.7|1635.9|1634.7|1635.8|1634.6|12
1654791250000|2022-06-09 16:14:10|1635.8|1634.6|1635.9|1634.7|1636.1|1634.9|1635.8|1634.6|18
1654791260000|2022-06-09 16:14:20|1636|1634.8|1635.9|1634.7|1636.1|1634.9|1635.9|1634.7|2
1654791270000|2022-06-09 16:14:30|1636|1634.8|1635.9|1634.7|1636|1634.8|1635.9|1634.7|15
1654791280000|2022-06-09 16:14:40|1635.6|1634.4|1635.5|1634.3|1635.7|1634.5|1635.3|1634.1|24
1654791290000|2022-06-09 16:14:50|1635.6|1634.4|1635.8|1634.6|1635.8|1634.6|1635.6|1634.4|14
1654791300000|2022-06-09 16:15:00|1635.9|1634.7|1636.1|1634.9|1636.2|1635|1635.9|1634.7|52
1654791310000|2022-06-09 16:15:10|1636|1634.8|1635.5|1634.3|1636|1634.8|1635.5|1634.3|44
1654791320000|2022-06-09 16:15:20|1635.4|1634.2|1635.3|1634.1|1635.4|1634.2|1635.2|1634|121
1654791330000|2022-06-09 16:15:30|1635.5|1634.3|1635.5|1634.3|1635.6|1634.4|1635.5|1634.3|49
1654791340000|2022-06-09 16:15:40|1635.4|1634.2|1635.4|1634.2|1635.8|1634.6|1635.3|1634.1|48
1654791350000|2022-06-09 16:15:50|1635.2|1634|1635.2|1634|1635.4|1634.2|1635.2|1634|10
1654791360000|2022-06-09 16:16:00|1635.4|1634.2|1635.1|1633.9|1635.5|1634.3|1635.1|1633.9|31
1654791370000|2022-06-09 16:16:10|1635.2|1634|1635.2|1634|1635.2|1634|1635.1|1633.9|21
1654791380000|2022-06-09 16:16:20|1635|1633.8|1634.8|1633.6|1635|1633.8|1634.8|1633.6|42
1654791390000|2022-06-09 16:16:30|1634.7|1633.5|1635|1633.8|1635.1|1633.9|1634.7|1633.5|63
1654791400000|2022-06-09 16:16:40|1634.9|1633.7|1634.7|1633.5|1635|1633.8|1634.7|1633.5|39
1654791410000|2022-06-09 16:16:50|1634.6|1633.4|1633.3|1632.1|1634.6|1633.4|1633.3|1632.1|53
1654791420000|2022-06-09 16:17:00|1633.4|1632.2|1633.8|1632.6|1634|1632.8|1633.2|1632|170
1654791430000|2022-06-09 16:17:10|1633.9|1632.7|1632.9|1631.7|1634|1632.8|1632.8|1631.6|45
1654791440000|2022-06-09 16:17:20|1633|1631.8|1633.1|1631.9|1633.2|1632|1633|1631.8|23
1654791450000|2022-06-09 16:17:30|1633|1631.8|1633.1|1631.9|1633.2|1632|1632.7|1631.5|22
1654791460000|2022-06-09 16:17:40|1633.2|1632|1633.2|1632|1633.3|1632.1|1633.2|1632|14
1654791470000|2022-06-09 16:17:50|1633.3|1632.1|1633.6|1632.4|1633.7|1632.5|1633.3|1632.1|38
1654791480000|2022-06-09 16:18:00|1633.7|1632.5|1634.4|1633.2|1634.6|1633.4|1633.7|1632.5|15
1654791490000|2022-06-09 16:18:10|1634.6|1633.4|1634.5|1633.3|1634.7|1633.5|1634.5|1633.3|16
1654791500000|2022-06-09 16:18:20|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|1634.2|1633|36
1654791510000|2022-06-09 16:18:30|1634.5|1633.3|1634.7|1633.5|1634.7|1633.5|1634.5|1633.3|22
1654791520000|2022-06-09 16:18:40|1634.8|1633.6|1634.5|1633.3|1634.8|1633.6|1634.5|1633.3|8
1654791530000|2022-06-09 16:18:50|1634.4|1633.2|1634|1632.8|1634.4|1633.2|1634|1632.8|12
1654791540000|2022-06-09 16:19:00|1634.1|1632.9|1634|1632.8|1634.1|1632.9|1633.9|1632.7|19
1654791550000|2022-06-09 16:19:10|1633.9|1632.7|1633.4|1632.2|1633.9|1632.7|1633.2|1632|20
1654791560000|2022-06-09 16:19:20|1633.6|1632.4|1633.5|1632.3|1633.6|1632.4|1633.3|1632.1|23
1654791570000|2022-06-09 16:19:30|1633.7|1632.5|1633.8|1632.6|1633.8|1632.6|1633.5|1632.3|22
1654791580000|2022-06-09 16:19:40|1633.7|1632.5|1633.7|1632.5|1633.8|1632.6|1633.5|1632.3|19
1654791590000|2022-06-09 16:19:50|1633.6|1632.4|1633.6|1632.4|1633.8|1632.6|1633.6|1632.4|15
1654791600000|2022-06-09 16:20:00|1633.7|1632.5|1633.6|1632.4|1633.8|1632.6|1633.6|1632.4|49
1654791610000|2022-06-09 16:20:10|1633.5|1632.3|1633.3|1632.1|1633.5|1632.3|1633.2|1632|20
1654791620000|2022-06-09 16:20:20|1633.4|1632.2|1633.6|1632.4|1633.7|1632.5|1633.4|1632.2|18
1654791630000|2022-06-09 16:20:30|1633.5|1632.3|1633.6|1632.4|1633.7|1632.5|1633.4|1632.2|41
1654791640000|2022-06-09 16:20:40|1633.7|1632.5|1632.9|1631.7|1633.7|1632.5|1632.9|1631.7|32
1654791650000|2022-06-09 16:20:50|1632.7|1631.5|1632.9|1631.7|1632.9|1631.7|1632.6|1631.4|10
1654791660000|2022-06-09 16:21:00|1633|1631.8|1633.4|1632.2|1633.7|1632.5|1633|1631.8|62
1654791670000|2022-06-09 16:21:10|1633.6|1632.4|1633.5|1632.3|1633.7|1632.5|1633.5|1632.3|24
1654791680000|2022-06-09 16:21:20|1633.6|1632.4|1633.5|1632.3|1633.6|1632.4|1633.5|1632.3|6
1654791690000|2022-06-09 16:21:30|1633.7|1632.5|1633.6|1632.4|1633.9|1632.7|1633.6|1632.4|27
1654791700000|2022-06-09 16:21:40|1633.5|1632.3|1633.6|1632.4|1633.9|1632.7|1633.2|1632|11
1654791710000|2022-06-09 16:21:50|1633.4|1632.2|1633.9|1632.7|1633.9|1632.7|1633.3|1632.1|26
1654791720000|2022-06-09 16:22:00|1633.7|1632.5|1634|1632.8|1634|1632.8|1633.6|1632.4|15
1654791730000|2022-06-09 16:22:10|1634.2|1633|1634|1632.8|1634.2|1633|1634|1632.8|23
1654791740000|2022-06-09 16:22:20|1634.1|1632.9|1634.3|1633.1|1634.5|1633.3|1634.1|1632.9|14
1654791750000|2022-06-09 16:22:30|1634.5|1633.3|1634.2|1633|1634.5|1633.3|1634.2|1633|18
1654791760000|2022-06-09 16:22:40|1634.5|1633.3|1634.4|1633.2|1634.5|1633.3|1634.2|1633|33
1654791770000|2022-06-09 16:22:50|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|1634.4|1633.2|13
1654791780000|2022-06-09 16:23:00|1634.6|1633.4|1634.5|1633.3|1634.6|1633.4|1634.5|1633.3|6
1654791790000|2022-06-09 16:23:10|1634.6|1633.4|1634.4|1633.2|1634.6|1633.4|1634.3|1633.1|19
1654791800000|2022-06-09 16:23:20|1634.5|1633.3|1634.4|1633.2|1634.5|1633.3|1634.4|1633.2|11
1654791810000|2022-06-09 16:23:30|1634.2|1633|1634.5|1633.3|1634.6|1633.4|1633.8|1632.6|36
1654791820000|2022-06-09 16:23:40|1634.6|1633.4|1634.5|1633.3|1634.6|1633.4|1634.4|1633.2|67
1654791830000|2022-06-09 16:23:50|1634.4|1633.2|1634.2|1633|1634.5|1633.3|1634.1|1632.9|12
1654791840000|2022-06-09 16:24:00|1634.3|1633.1|1634|1632.8|1634.3|1633.1|1633.8|1632.6|24
1654791850000|2022-06-09 16:24:10|1633.9|1632.7|1634|1632.8|1634|1632.8|1633.8|1632.6|15
1654791860000|2022-06-09 16:24:20|||||||||7
1654791870000|2022-06-09 16:24:30|1633.8|1632.6|1633.7|1632.5|1634|1632.8|1633.6|1632.4|32
1654791880000|2022-06-09 16:24:40|1633.6|1632.4|1633.7|1632.5|1633.9|1632.7|1633.6|1632.4|8
1654791890000|2022-06-09 16:24:50|1633.9|1632.7|1633.8|1632.6|1633.9|1632.7|1633.6|1632.4|19
1654791900000|2022-06-09 16:25:00|1633.9|1632.7|1633.6|1632.4|1633.9|1632.7|1633.6|1632.4|10
1654791910000|2022-06-09 16:25:10|||||||||4
1654791920000|2022-06-09 16:25:20|1633.7|1632.5|1633.9|1632.7|1633.9|1632.7|1633.7|1632.5|12
1654791930000|2022-06-09 16:25:30|1634|1632.8|1634.3|1633.1|1634.3|1633.1|1634|1632.8|24
1654791940000|2022-06-09 16:25:40|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|1634.2|1633|8
1654791950000|2022-06-09 16:25:50|1634.2|1633|1634.2|1633|1634.2|1633|1634.2|1633|5
1654791960000|2022-06-09 16:26:00|1633.9|1632.7|1634.3|1633.1|1634.4|1633.2|1633.9|1632.7|15
1654791970000|2022-06-09 16:26:10|1634.2|1633|1634.2|1633|1634.2|1633|1634.2|1633|8
1654791980000|2022-06-09 16:26:20|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|3
1654791990000|2022-06-09 16:26:30|1634.3|1633.1|1634.1|1632.9|1634.3|1633.1|1634.1|1632.9|39
1654792000000|2022-06-09 16:26:40|||||||||3
1654792010000|2022-06-09 16:26:50|1634.3|1633.1|1633.7|1632.5|1634.3|1633.1|1633.7|1632.5|18
1654792020000|2022-06-09 16:27:00|1633.6|1632.4|1633.6|1632.4|1633.7|1632.5|1633.6|1632.4|16
1654792030000|2022-06-09 16:27:10|1633.5|1632.3|1632.4|1631.2|1633.6|1632.4|1632.1|1630.9|125
1654792040000|2022-06-09 16:27:20|1632.5|1631.3|1632.2|1631|1632.5|1631.3|1632|1630.8|216
1654792050000|2022-06-09 16:27:30|1632.3|1631.1|1632.1|1630.9|1632.3|1631.1|1632.1|1630.9|41
1654792060000|2022-06-09 16:27:40|1632.2|1631|1632.4|1631.2|1632.4|1631.2|1632|1630.8|36
1654792070000|2022-06-09 16:27:50|1632.5|1631.3|1632.7|1631.5|1633.1|1631.9|1632.5|1631.3|93
1654792080000|2022-06-09 16:28:00|1632.8|1631.6|1632.7|1631.5|1632.9|1631.7|1632.7|1631.5|24
1654792090000|2022-06-09 16:28:10|1632.5|1631.3|1632.8|1631.6|1632.8|1631.6|1632.5|1631.3|6
1654792100000|2022-06-09 16:28:20|1632.7|1631.5|1632.9|1631.7|1632.9|1631.7|1632.7|1631.5|29
1654792110000|2022-06-09 16:28:30|1633|1631.8|1633.5|1632.3|1633.5|1632.3|1633|1631.8|19
1654792120000|2022-06-09 16:28:40|1633.2|1632|1632.7|1631.5|1633.4|1632.2|1632.7|1631.5|25
1654792130000|2022-06-09 16:28:50|1632.8|1631.6|1632.8|1631.6|1632.9|1631.7|1632.7|1631.5|24
1654792140000|2022-06-09 16:29:00|1632.9|1631.7|1633.5|1632.3|1633.5|1632.3|1632.9|1631.7|21
1654792150000|2022-06-09 16:29:10|1633.6|1632.4|1633.4|1632.2|1633.6|1632.4|1633.4|1632.2|65
1654792160000|2022-06-09 16:29:20|1633.3|1632.1|1632.4|1631.2|1633.5|1632.3|1632.3|1631.1|65
1654792170000|2022-06-09 16:29:30|1632.2|1631|1631.6|1630.4|1632.3|1631.1|1631.6|1630.4|70
1654792180000|2022-06-09 16:29:40|1631.7|1630.5|1632|1630.8|1632|1630.8|1631.6|1630.4|26
1654792190000|2022-06-09 16:29:50|1632.1|1630.9|1631.7|1630.5|1632.1|1630.9|1631.7|1630.5|9
1654792200000|2022-06-09 16:30:00|1631.8|1630.6|1631.9|1630.7|1631.9|1630.7|1631.6|1630.4|15
1654792210000|2022-06-09 16:30:10|1632|1630.8|1632.4|1631.2|1632.5|1631.3|1631.9|1630.7|55
1654792220000|2022-06-09 16:30:20|1632.3|1631.1|1632.2|1631|1632.4|1631.2|1632.2|1631|71
1654792230000|2022-06-09 16:30:30|1632.3|1631.1|1632.2|1631|1632.3|1631.1|1632.1|1630.9|5
1654792240000|2022-06-09 16:30:40|1632.3|1631.1|1632.7|1631.5|1632.8|1631.6|1632.3|1631.1|8
1654792250000|2022-06-09 16:30:50|1632.8|1631.6|1632.9|1631.7|1633.2|1632|1632.7|1631.5|21
1654792260000|2022-06-09 16:31:00|1633|1631.8|1633.1|1631.9|1633.2|1632|1632.9|1631.7|8
1654792270000|2022-06-09 16:31:10|1633.2|1632|1633.1|1631.9|1633.2|1632|1633.1|1631.9|1
1654792280000|2022-06-09 16:31:20|1633|1631.8|1633.8|1632.6|1633.8|1632.6|1632.9|1631.7|11
1654792290000|2022-06-09 16:31:30|1633.7|1632.5|1633.7|1632.5|1633.7|1632.5|1633.7|1632.5|24
1654792300000|2022-06-09 16:31:40|1633.5|1632.3|1633.4|1632.2|1633.5|1632.3|1633.1|1631.9|24
1654792310000|2022-06-09 16:31:50|1633.5|1632.3|1633.5|1632.3|1633.6|1632.4|1633.5|1632.3|8
1654792320000|2022-06-09 16:32:00|1633.6|1632.4|1633.5|1632.3|1633.7|1632.5|1633.5|1632.3|12
1654792330000|2022-06-09 16:32:10|1633.4|1632.2|1633.4|1632.2|1633.4|1632.2|1633.4|1632.2|1
1654792340000|2022-06-09 16:32:20|1633.3|1632.1|1633.6|1632.4|1633.6|1632.4|1633.3|1632.1|12
1654792350000|2022-06-09 16:32:30|1633.7|1632.5|1634.1|1632.9|1634.2|1633|1633.7|1632.5|31
1654792360000|2022-06-09 16:32:40|1634.2|1633|1633.9|1632.7|1634.2|1633|1633.9|1632.7|20
1654792370000|2022-06-09 16:32:50|1633.8|1632.6|1633.7|1632.5|1633.9|1632.7|1633.7|1632.5|15
1654792380000|2022-06-09 16:33:00|||||||||7
1654792390000|2022-06-09 16:33:10|1633.8|1632.6|1633.9|1632.7|1633.9|1632.7|1633.8|1632.6|3
1654792400000|2022-06-09 16:33:20|1634|1632.8|1634|1632.8|1634.2|1633|1634|1632.8|5
1654792410000|2022-06-09 16:33:30|1634.1|1632.9|1634.5|1633.3|1634.5|1633.3|1634.1|1632.9|19
1654792420000|2022-06-09 16:33:40|1634.4|1633.2|1634.3|1633.1|1634.5|1633.3|1634.3|1633.1|23
1654792430000|2022-06-09 16:33:50|1634.1|1632.9|1634.2|1633|1634.2|1633|1634|1632.8|18
1654792440000|2022-06-09 16:34:00|1634|1632.8|1634|1632.8|1634|1632.8|1634|1632.8|16
1654792450000|2022-06-09 16:34:10|1633.8|1632.6|1633.9|1632.7|1633.9|1632.7|1633.8|1632.6|5
1654792460000|2022-06-09 16:34:20|1633.8|1632.6|1633.9|1632.7|1634|1632.8|1633.8|1632.6|10
1654792470000|2022-06-09 16:34:30|1633.7|1632.5|1633.6|1632.4|1633.8|1632.6|1633.6|1632.4|29
1654792480000|2022-06-09 16:34:40|1633.5|1632.3|1633.4|1632.2|1633.5|1632.3|1633.3|1632.1|9
1654792490000|2022-06-09 16:34:50|1633.5|1632.3|1633.8|1632.6|1633.8|1632.6|1633.5|1632.3|2
1654792500000|2022-06-09 16:35:00|1634|1632.8|1632.8|1631.6|1634|1632.8|1632.5|1631.3|34
1654792510000|2022-06-09 16:35:10|1632.7|1631.5|1633.1|1631.9|1633.1|1631.9|1632.7|1631.5|18
1654792520000|2022-06-09 16:35:20|1633.2|1632|1633|1631.8|1633.2|1632|1633|1631.8|23
1654792530000|2022-06-09 16:35:30|1633.2|1632|1633.3|1632.1|1633.3|1632.1|1633.2|1632|13
1654792540000|2022-06-09 16:35:40|1633.2|1632|1633.6|1632.4|1633.6|1632.4|1633.2|1632|16
1654792550000|2022-06-09 16:35:50|1633.4|1632.2|1633.6|1632.4|1633.6|1632.4|1633.4|1632.2|18
1654792560000|2022-06-09 16:36:00|||||||||7
1654792570000|2022-06-09 16:36:10|1633.5|1632.3|1633.3|1632.1|1633.9|1632.7|1633.3|1632.1|47
1654792580000|2022-06-09 16:36:20|1633.4|1632.2|1633.6|1632.4|1633.6|1632.4|1633.3|1632.1|8
1654792590000|2022-06-09 16:36:30|1633.5|1632.3|1633.5|1632.3|1633.5|1632.3|1633.5|1632.3|19
1654792600000|2022-06-09 16:36:40|1633.7|1632.5|1633.6|1632.4|1633.7|1632.5|1633.6|1632.4|5
1654792610000|2022-06-09 16:36:50|||||||||5
1654792620000|2022-06-09 16:37:00|1633.7|1632.5|1632.4|1631.2|1633.7|1632.5|1632.1|1630.9|34
1654792630000|2022-06-09 16:37:10|1632.3|1631.1|1632.4|1631.2|1632.5|1631.3|1632.3|1631.1|15
1654792640000|2022-06-09 16:37:20|1632.5|1631.3|1632.4|1631.2|1632.5|1631.3|1632.4|1631.2|5
1654792650000|2022-06-09 16:37:30|1632.5|1631.3|1632.6|1631.4|1632.6|1631.4|1632.3|1631.1|9
1654792660000|2022-06-09 16:37:40|1632.5|1631.3|1632.5|1631.3|1632.5|1631.3|1632.5|1631.3|3
1654792670000|2022-06-09 16:37:50|1632.6|1631.4|1632.5|1631.3|1632.6|1631.4|1632.5|1631.3|3
1654792680000|2022-06-09 16:38:00|1632.6|1631.4|1632.9|1631.7|1633|1631.8|1632.6|1631.4|12
1654792690000|2022-06-09 16:38:10|||||||||2
1654792700000|2022-06-09 16:38:20|1633|1631.8|1632.9|1631.7|1633.2|1632|1632.8|1631.6|20
1654792710000|2022-06-09 16:38:30|||||||||21
1654792720000|2022-06-09 16:38:40|||||||||5
1654792730000|2022-06-09 16:38:50|1632.8|1631.6|1632.8|1631.6|1632.8|1631.6|1632.8|1631.6|5
1654792740000|2022-06-09 16:39:00|1632.9|1631.7|1633.2|1632|1633.2|1632|1632.9|1631.7|15
1654792750000|2022-06-09 16:39:10|1633.1|1631.9|1633.3|1632.1|1633.4|1632.2|1632.9|1631.7|27
1654792760000|2022-06-09 16:39:20|1633.4|1632.2|1633.3|1632.1|1633.5|1632.3|1633.3|1632.1|2
1654792770000|2022-06-09 16:39:30|1633.4|1632.2|1633.4|1632.2|1633.4|1632.2|1633.4|1632.2|11
1654792780000|2022-06-09 16:39:40|1633.6|1632.4|1633.7|1632.5|1633.7|1632.5|1633.6|1632.4|24
1654792790000|2022-06-09 16:39:50|1633.5|1632.3|1633.5|1632.3|1633.6|1632.4|1633.5|1632.3|61
1654792800000|2022-06-09 16:40:00|1633.6|1632.4|1633.6|1632.4|1633.7|1632.5|1633.5|1632.3|13
1654792810000|2022-06-09 16:40:10|1633.5|1632.3|1633.5|1632.3|1633.5|1632.3|1633.4|1632.2|16
1654792820000|2022-06-09 16:40:20|1633.8|1632.6|1633.9|1632.7|1633.9|1632.7|1633.8|1632.6|6
1654792830000|2022-06-09 16:40:30|1634|1632.8|1633.9|1632.7|1634|1632.8|1633.8|1632.6|27
1654792840000|2022-06-09 16:40:40|1634|1632.8|1634|1632.8|1634|1632.8|1633.9|1632.7|2
1654792850000|2022-06-09 16:40:50|1632.6|1631.4|1632.6|1631.4|1632.7|1631.5|1632.5|1631.3|26
1654792860000|2022-06-09 16:41:00|1632.5|1631.3|1632.7|1631.5|1632.7|1631.5|1632.4|1631.2|33
1654792870000|2022-06-09 16:41:10|||||||||6
1654792880000|2022-06-09 16:41:20|||||||||3
1654792890000|2022-06-09 16:41:30|1632.8|1631.6|1632.9|1631.7|1632.9|1631.7|1632.7|1631.5|23
1654792900000|2022-06-09 16:41:40|1633|1631.8|1633|1631.8|1633|1631.8|1633|1631.8|4
1654792910000|2022-06-09 16:41:50|1632.9|1631.7|1632.9|1631.7|1632.9|1631.7|1632.9|1631.7|8
1654792920000|2022-06-09 16:42:00|1633|1631.8|1633.2|1632|1633.2|1632|1633|1631.8|7
1654792930000|2022-06-09 16:42:10|1633.3|1632.1|1633.4|1632.2|1633.5|1632.3|1633.3|1632.1|37
1654792940000|2022-06-09 16:42:20|||||||||2
1654792950000|2022-06-09 16:42:30|1633.7|1632.5|1633.9|1632.7|1633.9|1632.7|1633.7|1632.5|29
1654792960000|2022-06-09 16:42:40|1634|1632.8|1634|1632.8|1634|1632.8|1633.8|1632.6|10
1654792970000|2022-06-09 16:42:50|||||||||6
1654792980000|2022-06-09 16:43:00|1633.8|1632.6|1634.6|1633.4|1634.6|1633.4|1633.8|1632.6|37
1654792990000|2022-06-09 16:43:10|1634.7|1633.5|1634.4|1633.2|1634.7|1633.5|1634.4|1633.2|21
1654793000000|2022-06-09 16:43:20|1634.5|1633.3|1634.4|1633.2|1634.6|1633.4|1634.4|1633.2|2
1654793010000|2022-06-09 16:43:30|1634.3|1633.1|1633.9|1632.7|1634.3|1633.1|1633.9|1632.7|37
1654793020000|2022-06-09 16:43:40|||||||||1
1654793030000|2022-06-09 16:43:50|1633.8|1632.6|1634|1632.8|1634|1632.8|1633.8|1632.6|15
1654793040000|2022-06-09 16:44:00|1634.1|1632.9|1634.6|1633.4|1634.8|1633.6|1634.1|1632.9|45
1654793050000|2022-06-09 16:44:10|1634.7|1633.5|1634.4|1633.2|1634.7|1633.5|1634.3|1633.1|99
1654793060000|2022-06-09 16:44:20|1634.3|1633.1|1634.4|1633.2|1634.4|1633.2|1634.3|1633.1|5
1654793070000|2022-06-09 16:44:30|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|18
1654793080000|2022-06-09 16:44:40|1634.9|1633.7|1634.8|1633.6|1634.9|1633.7|1634.7|1633.5|33
1654793090000|2022-06-09 16:44:50|1634.6|1633.4|1634.6|1633.4|1634.8|1633.6|1634.5|1633.3|26
1654793100000|2022-06-09 16:45:00|1634.7|1633.5|1634.7|1633.5|1634.8|1633.6|1634.6|1633.4|24
1654793110000|2022-06-09 16:45:10|1634.6|1633.4|1634.7|1633.5|1634.7|1633.5|1634.5|1633.3|28
1654793120000|2022-06-09 16:45:20|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|11
1654793130000|2022-06-09 16:45:30|||||||||19
1654793140000|2022-06-09 16:45:40|1634.5|1633.3|1634.6|1633.4|1634.7|1633.5|1634.4|1633.2|44
1654793150000|2022-06-09 16:45:50|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|1634.4|1633.2|2
1654793160000|2022-06-09 16:46:00|1634.6|1633.4|1634.3|1633.1|1634.6|1633.4|1634.3|1633.1|23
1654793170000|2022-06-09 16:46:10|1634.2|1633|1634.1|1632.9|1634.2|1633|1633.8|1632.6|35
1654793180000|2022-06-09 16:46:20|1634|1632.8|1633.8|1632.6|1634|1632.8|1633.8|1632.6|11
1654793190000|2022-06-09 16:46:30|1633.9|1632.7|1633.7|1632.5|1634.3|1633.1|1633.7|1632.5|65
1654793200000|2022-06-09 16:46:40|1633.8|1632.6|1633.8|1632.6|1633.9|1632.7|1633.7|1632.5|14
1654793210000|2022-06-09 16:46:50|1633.9|1632.7|1633.8|1632.6|1634|1632.8|1633.8|1632.6|50
1654793220000|2022-06-09 16:47:00|1633.7|1632.5|1633.9|1632.7|1634|1632.8|1633.7|1632.5|16
1654793230000|2022-06-09 16:47:10|1634|1632.8|1634.1|1632.9|1634.1|1632.9|1634|1632.8|5
1654793240000|2022-06-09 16:47:20|1634.2|1633|1634.2|1633|1634.2|1633|1634.2|1633|16
1654793250000|2022-06-09 16:47:30|1634.3|1633.1|1634.8|1633.6|1634.8|1633.6|1634.3|1633.1|23
1654793260000|2022-06-09 16:47:40|1634.9|1633.7|1635|1633.8|1635|1633.8|1634.9|1633.7|23
1654793270000|2022-06-09 16:47:50|1634.8|1633.6|1634.7|1633.5|1634.8|1633.6|1634.7|1633.5|9
1654793280000|2022-06-09 16:48:00|1634.8|1633.6|1635|1633.8|1635|1633.8|1634.7|1633.5|8
1654793290000|2022-06-09 16:48:10|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|8
1654793300000|2022-06-09 16:48:20|1635.2|1634|1635.2|1634|1635.2|1634|1635.2|1634|1
1654793310000|2022-06-09 16:48:30|1634.7|1633.5|1634.6|1633.4|1635|1633.8|1634.5|1633.3|29
1654793320000|2022-06-09 16:48:40|1634.4|1633.2|1634|1632.8|1634.5|1633.3|1633.8|1632.6|79
1654793330000|2022-06-09 16:48:50|1633.9|1632.7|1633.8|1632.6|1634.1|1632.9|1633.8|1632.6|43
1654793340000|2022-06-09 16:49:00|1633.9|1632.7|1634.1|1632.9|1634.1|1632.9|1633.9|1632.7|20
1654793350000|2022-06-09 16:49:10|1634|1632.8|1633.8|1632.6|1634|1632.8|1633.5|1632.3|32
1654793360000|2022-06-09 16:49:20|1633.7|1632.5|1633.7|1632.5|1633.8|1632.6|1633.7|1632.5|3
1654793370000|2022-06-09 16:49:30|1633.8|1632.6|1633.8|1632.6|1634|1632.8|1633.6|1632.4|26
1654793380000|2022-06-09 16:49:40|1633.9|1632.7|1633.8|1632.6|1634|1632.8|1633.8|1632.6|2
1654793390000|2022-06-09 16:49:50|1634|1632.8|1634.1|1632.9|1634.2|1633|1633.8|1632.6|16
1654793400000|2022-06-09 16:50:00|1634.4|1633.2|1634|1632.8|1634.4|1633.2|1634|1632.8|25
1654793410000|2022-06-09 16:50:10|1634.1|1632.9|1634|1632.8|1634.1|1632.9|1634|1632.8|42
1654793420000|2022-06-09 16:50:20|1634.1|1632.9|1634.2|1633|1634.3|1633.1|1634.1|1632.9|11
1654793430000|2022-06-09 16:50:30|1634.3|1633.1|1634.2|1633|1634.3|1633.1|1634.2|1633|94
1654793440000|2022-06-09 16:50:40|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|44
1654793450000|2022-06-09 16:50:50|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|1634.4|1633.2|3
1654793460000|2022-06-09 16:51:00|1634.5|1633.3|1634.4|1633.2|1634.5|1633.3|1634.3|1633.1|10
1654793470000|2022-06-09 16:51:10|||||||||1
1654793480000|2022-06-09 16:51:20|1634.3|1633.1|1633.9|1632.7|1634.3|1633.1|1633.9|1632.7|23
1654793490000|2022-06-09 16:51:30|1633.8|1632.6|1633.1|1631.9|1633.8|1632.6|1633.1|1631.9|86
1654793500000|2022-06-09 16:51:40|1633|1631.8|1632.9|1631.7|1633.1|1631.9|1632.8|1631.6|16
1654793510000|2022-06-09 16:51:50|||||||||14
1654793520000|2022-06-09 16:52:00|1632.7|1631.5|1632.9|1631.7|1632.9|1631.7|1632.7|1631.5|10
1654793530000|2022-06-09 16:52:10|1633|1631.8|1632.9|1631.7|1633.1|1631.9|1632.9|1631.7|23
1654793540000|2022-06-09 16:52:20|||||||||9
1654793550000|2022-06-09 16:52:30|1632.8|1631.6|1632.7|1631.5|1632.9|1631.7|1632.7|1631.5|12
1654793560000|2022-06-09 16:52:40|1632.8|1631.6|1632.8|1631.6|1632.8|1631.6|1632.7|1631.5|2
1654793570000|2022-06-09 16:52:50|1632.7|1631.5|1632.9|1631.7|1633|1631.8|1632.7|1631.5|27
1654793580000|2022-06-09 16:53:00|1633|1631.8|1633.2|1632|1633.2|1632|1632.9|1631.7|26
1654793590000|2022-06-09 16:53:10|1633.1|1631.9|1633|1631.8|1633.1|1631.9|1633|1631.8|5
1654793600000|2022-06-09 16:53:20|1633.1|1631.9|1633.2|1632|1633.2|1632|1633|1631.8|7
1654793610000|2022-06-09 16:53:30|1633|1631.8|1633.1|1631.9|1633.2|1632|1633|1631.8|15
1654793620000|2022-06-09 16:53:40|1633.2|1632|1633|1631.8|1633.2|1632|1633|1631.8|14
1654793630000|2022-06-09 16:53:50|1632.7|1631.5|1632.3|1631.1|1632.7|1631.5|1632.3|1631.1|71
1654793640000|2022-06-09 16:54:00|1632.4|1631.2|1632.3|1631.1|1632.5|1631.3|1632.2|1631|22
1654793650000|2022-06-09 16:54:10|1632.1|1630.9|1632.4|1631.2|1632.4|1631.2|1632|1630.8|17
1654793660000|2022-06-09 16:54:20|1632.6|1631.4|1632.6|1631.4|1632.6|1631.4|1632.6|1631.4|18
1654793670000|2022-06-09 16:54:30|1632.5|1631.3|1632.3|1631.1|1632.6|1631.4|1632.2|1631|15
1654793680000|2022-06-09 16:54:40|1632.5|1631.3|1632.3|1631.1|1632.6|1631.4|1632.3|1631.1|21
1654793690000|2022-06-09 16:54:50|1632.1|1630.9|1632.1|1630.9|1632.3|1631.1|1632.1|1630.9|45
1654793700000|2022-06-09 16:55:00|1632.2|1631|1632|1630.8|1632.2|1631|1631.7|1630.5|34
1654793710000|2022-06-09 16:55:10|1632.1|1630.9|1632.2|1631|1632.2|1631|1632.1|1630.9|15
1654793720000|2022-06-09 16:55:20|1632.3|1631.1|1632.4|1631.2|1632.4|1631.2|1632.1|1630.9|11
1654793730000|2022-06-09 16:55:30|1632.5|1631.3|1632.3|1631.1|1632.5|1631.3|1632.3|1631.1|12
1654793740000|2022-06-09 16:55:40|1632.4|1631.2|1632.5|1631.3|1632.5|1631.3|1632.4|1631.2|2
1654793750000|2022-06-09 16:55:50|1632.4|1631.2|1632.4|1631.2|1632.4|1631.2|1632.4|1631.2|1
1654793760000|2022-06-09 16:56:00|1632.5|1631.3|1632.5|1631.3|1632.5|1631.3|1632.5|1631.3|8
1654793770000|2022-06-09 16:56:10|1632.4|1631.2|1632.2|1631|1632.4|1631.2|1632.2|1631|23
1654793780000|2022-06-09 16:56:20|1632.3|1631.1|1632.4|1631.2|1632.4|1631.2|1632.2|1631|12
1654793790000|2022-06-09 16:56:30|1632.5|1631.3|1632.5|1631.3|1632.5|1631.3|1632.5|1631.3|15
1654793800000|2022-06-09 16:56:40|1632.3|1631.1|1632.3|1631.1|1632.3|1631.1|1632.3|1631.1|7
1654793810000|2022-06-09 16:56:50|1632.5|1631.3|1632.4|1631.2|1632.5|1631.3|1632.4|1631.2|5
1654793820000|2022-06-09 16:57:00|1632.5|1631.3|1633.3|1632.1|1633.3|1632.1|1632.4|1631.2|27
1654793830000|2022-06-09 16:57:10|1633|1631.8|1633.4|1632.2|1633.4|1632.2|1633|1631.8|26
1654793840000|2022-06-09 16:57:20|1633.2|1632|1633.1|1631.9|1633.3|1632.1|1633|1631.8|26
1654793850000|2022-06-09 16:57:30|1633.2|1632|1633.4|1632.2|1633.4|1632.2|1633.2|1632|13
1654793860000|2022-06-09 16:57:40|1633.3|1632.1|1633.4|1632.2|1633.4|1632.2|1633.3|1632.1|2
1654793870000|2022-06-09 16:57:50|1633.3|1632.1|1633.6|1632.4|1633.7|1632.5|1633.3|1632.1|40
1654793880000|2022-06-09 16:58:00|1633.5|1632.3|1633.5|1632.3|1633.6|1632.4|1633.5|1632.3|5
1654793890000|2022-06-09 16:58:10|1633.4|1632.2|1633.5|1632.3|1633.6|1632.4|1633.4|1632.2|7
1654793900000|2022-06-09 16:58:20|1633.4|1632.2|1633|1631.8|1633.5|1632.3|1633|1631.8|23
1654793910000|2022-06-09 16:58:30|1633.1|1631.9|1633.2|1632|1633.3|1632.1|1633|1631.8|14
1654793920000|2022-06-09 16:58:40|1633.3|1632.1|1633.5|1632.3|1633.5|1632.3|1633.2|1632|3
1654793930000|2022-06-09 16:58:50|1633.3|1632.1|1633.3|1632.1|1633.3|1632.1|1633.3|1632.1|4
1654793940000|2022-06-09 16:59:00|1633.4|1632.2|1633.4|1632.2|1633.5|1632.3|1633.4|1632.2|10
1654793950000|2022-06-09 16:59:10|1633.5|1632.3|1633.5|1632.3|1633.5|1632.3|1633.4|1632.2|5
1654793960000|2022-06-09 16:59:20|||||||||4
1654793970000|2022-06-09 16:59:30|1633.7|1632.5|1633.6|1632.4|1633.8|1632.6|1633.5|1632.3|24
1654793980000|2022-06-09 16:59:40|1633.7|1632.5|1633.6|1632.4|1633.7|1632.5|1633.5|1632.3|53
1654793990000|2022-06-09 16:59:50|1633.7|1632.5|1633.6|1632.4|1633.8|1632.6|1633.6|1632.4|13
1654794000000|2022-06-09 17:00:00|1633.7|1632.5|1633.8|1632.6|1633.8|1632.6|1633.7|1632.5|31
1654794010000|2022-06-09 17:00:10|1633.7|1632.5|1633.8|1632.6|1633.9|1632.7|1633.7|1632.5|33
1654794020000|2022-06-09 17:00:20|1633.9|1632.7|1634|1632.8|1634|1632.8|1633.9|1632.7|70
1654794030000|2022-06-09 17:00:30|1634.1|1632.9|1634.4|1633.2|1634.6|1633.4|1634.1|1632.9|81
1654794040000|2022-06-09 17:00:40|1634.5|1633.3|1634.5|1633.3|1634.6|1633.4|1634.5|1633.3|35
1654794050000|2022-06-09 17:00:50|1634.4|1633.2|1634.5|1633.3|1634.5|1633.3|1634.4|1633.2|10
1654794060000|2022-06-09 17:01:00|1634.6|1633.4|1634.5|1633.3|1634.6|1633.4|1634.5|1633.3|12
1654794070000|2022-06-09 17:01:10|1634.6|1633.4|1635.3|1634.1|1635.3|1634.1|1634.5|1633.3|13
1654794080000|2022-06-09 17:01:20|1635|1633.8|1634.6|1633.4|1635|1633.8|1634.4|1633.2|44
1654794090000|2022-06-09 17:01:30|1634.8|1633.6|1634.7|1633.5|1634.8|1633.6|1634.7|1633.5|27
1654794100000|2022-06-09 17:01:40|||||||||4
1654794110000|2022-06-09 17:01:50|1634.4|1633.2|1634.7|1633.5|1634.7|1633.5|1634.4|1633.2|6
1654794120000|2022-06-09 17:02:00|1634.8|1633.6|1635.1|1633.9|1635.2|1634|1634.8|1633.6|51
1654794130000|2022-06-09 17:02:10|1635.2|1634|1635.2|1634|1635.3|1634.1|1635.2|1634|14
1654794140000|2022-06-09 17:02:20|1635.4|1634.2|1635.4|1634.2|1635.7|1634.5|1635.4|1634.2|28
1654794150000|2022-06-09 17:02:30|1635.5|1634.3|1635.4|1634.2|1635.5|1634.3|1635.4|1634.2|49
1654794160000|2022-06-09 17:02:40|1635.5|1634.3|1635|1633.8|1635.5|1634.3|1635|1633.8|64
1654794170000|2022-06-09 17:02:50|1635.4|1634.2|1635.5|1634.3|1635.5|1634.3|1635.3|1634.1|18
1654794180000|2022-06-09 17:03:00|1635.6|1634.4|1635.3|1634.1|1635.6|1634.4|1635.3|1634.1|23
1654794190000|2022-06-09 17:03:10|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|1635.3|1634.1|11
1654794200000|2022-06-09 17:03:20|1635.5|1634.3|1635.7|1634.5|1635.7|1634.5|1635.4|1634.2|39
1654794210000|2022-06-09 17:03:30|1635.6|1634.4|1635.6|1634.4|1635.6|1634.4|1635.5|1634.3|27
1654794220000|2022-06-09 17:03:40|||||||||4
1654794230000|2022-06-09 17:03:50|1635.5|1634.3|1635.5|1634.3|1635.5|1634.3|1635.5|1634.3|7
1654794240000|2022-06-09 17:04:00|1635.6|1634.4|1635.8|1634.6|1635.8|1634.6|1635.6|1634.4|8
1654794250000|2022-06-09 17:04:10|||||||||4
1654794260000|2022-06-09 17:04:20|1635.9|1634.7|1636|1634.8|1636|1634.8|1635.9|1634.7|5
1654794270000|2022-06-09 17:04:30|1635.9|1634.7|1635.9|1634.7|1636|1634.8|1635.6|1634.4|42
1654794280000|2022-06-09 17:04:40|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|1635.8|1634.6|4
1654794290000|2022-06-09 17:04:50|1635.9|1634.7|1635.6|1634.4|1635.9|1634.7|1635.6|1634.4|31
1654794300000|2022-06-09 17:05:00|1635.8|1634.6|1635.9|1634.7|1636.1|1634.9|1635.7|1634.5|46
1654794310000|2022-06-09 17:05:10|1635.8|1634.6|1635.9|1634.7|1635.9|1634.7|1635.8|1634.6|35
1654794320000|2022-06-09 17:05:20|1635.8|1634.6|1635.7|1634.5|1635.9|1634.7|1635.6|1634.4|44
1654794330000|2022-06-09 17:05:30|1635.8|1634.6|1635.7|1634.5|1635.8|1634.6|1635.7|1634.5|6
1654794340000|2022-06-09 17:05:40|1635.6|1634.4|1635.7|1634.5|1635.7|1634.5|1635.5|1634.3|14
1654794350000|2022-06-09 17:05:50|1635.5|1634.3|1635.2|1634|1635.5|1634.3|1635.1|1633.9|72
1654794360000|2022-06-09 17:06:00|1635.3|1634.1|1635.6|1634.4|1635.6|1634.4|1635.2|1634|22
1654794370000|2022-06-09 17:06:10|1635.5|1634.3|1635.7|1634.5|1635.7|1634.5|1635.4|1634.2|23
1654794380000|2022-06-09 17:06:20|1635.4|1634.2|1635.6|1634.4|1635.6|1634.4|1635.4|1634.2|12
1654794390000|2022-06-09 17:06:30|1635.5|1634.3|1635.9|1634.7|1635.9|1634.7|1635.5|1634.3|28
1654794400000|2022-06-09 17:06:40|1635.7|1634.5|1635.7|1634.5|1635.8|1634.6|1635.6|1634.4|22
1654794410000|2022-06-09 17:06:50|1635.6|1634.4|1635.3|1634.1|1635.7|1634.5|1635.3|1634.1|121
1654794420000|2022-06-09 17:07:00|1635.8|1634.6|1635.5|1634.3|1635.8|1634.6|1635.5|1634.3|10
1654794430000|2022-06-09 17:07:10|||||||||3
1654794440000|2022-06-09 17:07:20|1635.6|1634.4|1635.7|1634.5|1635.7|1634.5|1635.4|1634.2|14
1654794450000|2022-06-09 17:07:30|1635.6|1634.4|1635.7|1634.5|1635.8|1634.6|1635.5|1634.3|35
1654794460000|2022-06-09 17:07:40|||||||||2
1654794470000|2022-06-09 17:07:50|1635.9|1634.7|1635.8|1634.6|1635.9|1634.7|1635.7|1634.5|33
1654794480000|2022-06-09 17:08:00|1635.7|1634.5|1635.7|1634.5|1635.8|1634.6|1635.7|1634.5|12
1654794490000|2022-06-09 17:08:10|1635.6|1634.4|1635.5|1634.3|1635.6|1634.4|1635.4|1634.2|26
1654794500000|2022-06-09 17:08:20|1635.4|1634.2|1635.2|1634|1635.4|1634.2|1635.2|1634|12
1654794510000|2022-06-09 17:08:30|1635.3|1634.1|1636|1634.8|1636.1|1634.9|1635.2|1634|28
1654794520000|2022-06-09 17:08:40|1636.1|1634.9|1636|1634.8|1636.1|1634.9|1636|1634.8|5
1654794530000|2022-06-09 17:08:50|1636.1|1634.9|1636.1|1634.9|1636.1|1634.9|1636.1|1634.9|8
1654794540000|2022-06-09 17:09:00|1636|1634.8|1636.1|1634.9|1636.1|1634.9|1636|1634.8|41
1654794550000|2022-06-09 17:09:10|||||||||5
1654794560000|2022-06-09 17:09:20|1636|1634.8|1636.9|1635.7|1637|1635.8|1636|1634.8|79
1654794570000|2022-06-09 17:09:30|1637|1635.8|1636.5|1635.3|1637|1635.8|1636.5|1635.3|181
1654794580000|2022-06-09 17:09:40|1636.6|1635.4|1636.7|1635.5|1636.8|1635.6|1636.5|1635.3|93
1654794590000|2022-06-09 17:09:50|1636.8|1635.6|1636.1|1634.9|1636.8|1635.6|1636.1|1634.9|62
1654794600000|2022-06-09 17:10:00|1636.3|1635.1|1636.2|1635|1636.5|1635.3|1636.1|1634.9|51
1654794610000|2022-06-09 17:10:10|1635.9|1634.7|1635.8|1634.6|1636.1|1634.9|1635.8|1634.6|54
1654794620000|2022-06-09 17:10:20|1635.9|1634.7|1635.9|1634.7|1635.9|1634.7|1635.6|1634.4|23
1654794630000|2022-06-09 17:10:30|1635.7|1634.5|1635.9|1634.7|1635.9|1634.7|1635.7|1634.5|15
1654794640000|2022-06-09 17:10:40|1635.8|1634.6|1635.9|1634.7|1635.9|1634.7|1635.8|1634.6|22
1654794650000|2022-06-09 17:10:50|1636|1634.8|1635.8|1634.6|1636|1634.8|1635.7|1634.5|25
1654794660000|2022-06-09 17:11:00|1635.9|1634.7|1635.9|1634.7|1636.2|1635|1635.9|1634.7|51
1654794670000|2022-06-09 17:11:10|1635.7|1634.5|1635.9|1634.7|1635.9|1634.7|1635.6|1634.4|12
1654794680000|2022-06-09 17:11:20|1635.7|1634.5|1635.8|1634.6|1636|1634.8|1635.7|1634.5|51
1654794690000|2022-06-09 17:11:30|1635.9|1634.7|1636.1|1634.9|1636.1|1634.9|1635.9|1634.7|34
1654794700000|2022-06-09 17:11:40|1636|1634.8|1635.5|1634.3|1636|1634.8|1635.4|1634.2|82
1654794710000|2022-06-09 17:11:50|1635.4|1634.2|1635.5|1634.3|1635.6|1634.4|1635.4|1634.2|28
1654794720000|2022-06-09 17:12:00|1635.6|1634.4|1635.6|1634.4|1635.6|1634.4|1635.6|1634.4|6
1654794730000|2022-06-09 17:12:10|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|1635.3|1634.1|33
1654794740000|2022-06-09 17:12:20|1635.3|1634.1|1635.1|1633.9|1635.3|1634.1|1635.1|1633.9|17
1654794750000|2022-06-09 17:12:30|1635.2|1634|1635.2|1634|1635.2|1634|1635.1|1633.9|36
1654794760000|2022-06-09 17:12:40|1635|1633.8|1635.2|1634|1635.2|1634|1635|1633.8|7
1654794770000|2022-06-09 17:12:50|||||||||3
1654794780000|2022-06-09 17:13:00|||||||||10
1654794790000|2022-06-09 17:13:10|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|21
1654794800000|2022-06-09 17:13:20|1634.5|1633.3|1634.4|1633.2|1634.5|1633.3|1634.2|1633|52
1654794810000|2022-06-09 17:13:30|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|25
1654794820000|2022-06-09 17:13:40|||||||||10
1654794830000|2022-06-09 17:13:50|1634.4|1633.2|1634|1632.8|1634.5|1633.3|1634|1632.8|29
1654794840000|2022-06-09 17:14:00|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|1634|1632.8|38
1654794850000|2022-06-09 17:14:10|1634.2|1633|1633.9|1632.7|1634.2|1633|1633.7|1632.5|29
1654794860000|2022-06-09 17:14:20|1633.8|1632.6|1633.9|1632.7|1633.9|1632.7|1633.8|1632.6|75
1654794870000|2022-06-09 17:14:30|1633.7|1632.5|1633.9|1632.7|1633.9|1632.7|1633.7|1632.5|18
1654794880000|2022-06-09 17:14:40|||||||||23
1654794890000|2022-06-09 17:14:50|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|107
1654794900000|2022-06-09 17:15:00|1633.7|1632.5|1633.7|1632.5|1633.7|1632.5|1633.7|1632.5|19
1654794910000|2022-06-09 17:15:10|1633.6|1632.4|1633.7|1632.5|1633.7|1632.5|1633.6|1632.4|12
1654794920000|2022-06-09 17:15:20|1633.6|1632.4|1633.3|1632.1|1633.7|1632.5|1633.3|1632.1|49
1654794930000|2022-06-09 17:15:30|1633.4|1632.2|1633.4|1632.2|1633.4|1632.2|1633.4|1632.2|54
1654794940000|2022-06-09 17:15:40|||||||||17
1654794950000|2022-06-09 17:15:50|||||||||8
1654794960000|2022-06-09 17:16:00|1633.5|1632.3|1633.4|1632.2|1633.5|1632.3|1633.4|1632.2|54
1654794970000|2022-06-09 17:16:10|||||||||10
1654794980000|2022-06-09 17:16:20|1633.9|1632.7|1634.1|1632.9|1634.2|1633|1633.9|1632.7|55
1654794990000|2022-06-09 17:16:30|1634.2|1633|1634.2|1633|1634.3|1633.1|1634.2|1633|41
1654795000000|2022-06-09 17:16:40|1634|1632.8|1634|1632.8|1634.1|1632.9|1634|1632.8|28
1654795010000|2022-06-09 17:16:50|1634.1|1632.9|1634.4|1633.2|1634.4|1633.2|1634.1|1632.9|32
1654795020000|2022-06-09 17:17:00|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|1634.3|1633.1|9
1654795030000|2022-06-09 17:17:10|1634.4|1633.2|1634.5|1633.3|1634.5|1633.3|1634.4|1633.2|29
1654795040000|2022-06-09 17:17:20|1634.4|1633.2|1634.3|1633.1|1634.6|1633.4|1634.3|1633.1|74
1654795050000|2022-06-09 17:17:30|1634.5|1633.3|1634.6|1633.4|1634.6|1633.4|1634.4|1633.2|13
1654795060000|2022-06-09 17:17:40|||||||||4
1654795070000|2022-06-09 17:17:50|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|1634.6|1633.4|37
1654795080000|2022-06-09 17:18:00|1634.6|1633.4|1634.8|1633.6|1634.8|1633.6|1634.6|1633.4|34
1654795090000|2022-06-09 17:18:10|1634.6|1633.4|1634.8|1633.6|1634.8|1633.6|1634.6|1633.4|5
1654795100000|2022-06-09 17:18:20|||||||||18
1654795110000|2022-06-09 17:18:30|||||||||5
1654795120000|2022-06-09 17:18:40|1634.7|1633.5|1634.8|1633.6|1634.8|1633.6|1634.7|1633.5|18
1654795130000|2022-06-09 17:18:50|||||||||33
1654795140000|2022-06-09 17:19:00|1635|1633.8|1634.8|1633.6|1635|1633.8|1634.8|1633.6|9
1654795150000|2022-06-09 17:19:10|1634.9|1633.7|1634.8|1633.6|1635.1|1633.9|1634.8|1633.6|11
1654795160000|2022-06-09 17:19:20|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|5
1654795170000|2022-06-09 17:19:30|1635|1633.8|1635|1633.8|1635.1|1633.9|1635|1633.8|13
1654795180000|2022-06-09 17:19:40|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|1635|1633.8|7
1654795190000|2022-06-09 17:19:50|1634.8|1633.6|1634.8|1633.6|1634.9|1633.7|1634.8|1633.6|8
1654795200000|2022-06-09 17:20:00|1634.9|1633.7|1634.6|1633.4|1634.9|1633.7|1634.6|1633.4|13
1654795210000|2022-06-09 17:20:10|1634.5|1633.3|1634.6|1633.4|1634.6|1633.4|1634.5|1633.3|15
1654795220000|2022-06-09 17:20:20|1634.5|1633.3|1634.4|1633.2|1634.5|1633.3|1634.4|1633.2|9
1654795230000|2022-06-09 17:20:30|1634.5|1633.3|1634.4|1633.2|1634.6|1633.4|1634.4|1633.2|15
1654795240000|2022-06-09 17:20:40|||||||||3
1654795250000|2022-06-09 17:20:50|1634|1632.8|1634.1|1632.9|1634.2|1633|1634|1632.8|21
1654795260000|2022-06-09 17:21:00|1634.2|1633|1633.4|1632.2|1634.2|1633|1633.4|1632.2|39
1654795270000|2022-06-09 17:21:10|1633.5|1632.3|1633.1|1631.9|1633.5|1632.3|1633.1|1631.9|60
1654795280000|2022-06-09 17:21:20|1633.2|1632|1633.4|1632.2|1633.4|1632.2|1633|1631.8|39
1654795290000|2022-06-09 17:21:30|1633.5|1632.3|1633.8|1632.6|1633.8|1632.6|1633.5|1632.3|17
1654795300000|2022-06-09 17:21:40|||||||||12
1654795310000|2022-06-09 17:21:50|1633.9|1632.7|1633.9|1632.7|1634.1|1632.9|1633.9|1632.7|17
1654795320000|2022-06-09 17:22:00|1634|1632.8|1634.1|1632.9|1634.1|1632.9|1634|1632.8|9
1654795330000|2022-06-09 17:22:10|||||||||8
1654795340000|2022-06-09 17:22:20|1634.2|1633|1634.4|1633.2|1634.5|1633.3|1634.2|1633|63
1654795350000|2022-06-09 17:22:30|1634.3|1633.1|1634.1|1632.9|1634.4|1633.2|1634.1|1632.9|13
1654795360000|2022-06-09 17:22:40|1633.9|1632.7|1633.7|1632.5|1633.9|1632.7|1633.7|1632.5|51
1654795370000|2022-06-09 17:22:50|1633.9|1632.7|1633.9|1632.7|1634|1632.8|1633.9|1632.7|34
1654795380000|2022-06-09 17:23:00|1634.1|1632.9|1633.7|1632.5|1634.1|1632.9|1633.7|1632.5|95
1654795390000|2022-06-09 17:23:10|1633.5|1632.3|1633.8|1632.6|1633.8|1632.6|1633.5|1632.3|20
1654795400000|2022-06-09 17:23:20|1633.9|1632.7|1633.7|1632.5|1633.9|1632.7|1633.7|1632.5|18
1654795410000|2022-06-09 17:23:30|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|15
1654795420000|2022-06-09 17:23:40|1633.7|1632.5|1633.3|1632.1|1633.7|1632.5|1633.3|1632.1|20
1654795430000|2022-06-09 17:23:50|1633.5|1632.3|1633.4|1632.2|1633.7|1632.5|1633.4|1632.2|65
1654795440000|2022-06-09 17:24:00|1633.5|1632.3|1633.5|1632.3|1633.6|1632.4|1633.5|1632.3|7
1654795450000|2022-06-09 17:24:10|1633.6|1632.4|1633.2|1632|1633.6|1632.4|1633.2|1632|19
1654795460000|2022-06-09 17:24:20|1633|1631.8|1633|1631.8|1633|1631.8|1633|1631.8|11
1654795470000|2022-06-09 17:24:30|1633.2|1632|1633|1631.8|1633.2|1632|1633|1631.8|9
1654795480000|2022-06-09 17:24:40|1632.9|1631.7|1633.2|1632|1633.4|1632.2|1632.9|1631.7|13
1654795490000|2022-06-09 17:24:50|1633.3|1632.1|1633.6|1632.4|1633.6|1632.4|1633.3|1632.1|7
1654795500000|2022-06-09 17:25:00|1633.7|1632.5|1633.9|1632.7|1633.9|1632.7|1633.6|1632.4|19
1654795510000|2022-06-09 17:25:10|1634|1632.8|1634.3|1633.1|1634.3|1633.1|1634|1632.8|19
1654795520000|2022-06-09 17:25:20|1634.2|1633|1634.2|1633|1634.2|1633|1634.1|1632.9|6
1654795530000|2022-06-09 17:25:30|1634.1|1632.9|1633.9|1632.7|1634.1|1632.9|1633.9|1632.7|25
1654795540000|2022-06-09 17:25:40|||||||||3
1654795550000|2022-06-09 17:25:50|1634.2|1633|1634.3|1633.1|1634.3|1633.1|1634.2|1633|9
1654795560000|2022-06-09 17:26:00|1634.4|1633.2|1634.3|1633.1|1634.4|1633.2|1634.2|1633|15
1654795570000|2022-06-09 17:26:10|1634.4|1633.2|1634.2|1633|1634.4|1633.2|1634.2|1633|19
1654795580000|2022-06-09 17:26:20|1634.4|1633.2|1634|1632.8|1634.4|1633.2|1634|1632.8|17
1654795590000|2022-06-09 17:26:30|1634.1|1632.9|1633.9|1632.7|1634.1|1632.9|1633.8|1632.6|10
1654795600000|2022-06-09 17:26:40|1633.8|1632.6|1633.7|1632.5|1633.8|1632.6|1633.7|1632.5|8
1654795610000|2022-06-09 17:26:50|1633.8|1632.6|1633.6|1632.4|1633.9|1632.7|1633.6|1632.4|9
1654795620000|2022-06-09 17:27:00|1633.8|1632.6|1633.2|1632|1633.8|1632.6|1633.2|1632|24
1654795630000|2022-06-09 17:27:10|1633.1|1631.9|1633.3|1632.1|1633.3|1632.1|1633|1631.8|164
1654795640000|2022-06-09 17:27:20|1633.2|1632|1633.6|1632.4|1633.6|1632.4|1633.2|1632|34
1654795650000|2022-06-09 17:27:30|1633.5|1632.3|1633.3|1632.1|1633.5|1632.3|1633.2|1632|33
1654795660000|2022-06-09 17:27:40|1633.4|1632.2|1633.1|1631.9|1633.4|1632.2|1633.1|1631.9|20
1654795670000|2022-06-09 17:27:50|1633.2|1632|1633.3|1632.1|1633.3|1632.1|1633.2|1632|5
1654795680000|2022-06-09 17:28:00|1633.4|1632.2|1633.8|1632.6|1633.8|1632.6|1633.3|1632.1|25
1654795690000|2022-06-09 17:28:10|1633.9|1632.7|1633.6|1632.4|1634|1632.8|1633.6|1632.4|22
1654795700000|2022-06-09 17:28:20|1633.7|1632.5|1633.7|1632.5|1633.7|1632.5|1633.7|1632.5|3
1654795710000|2022-06-09 17:28:30|1633.8|1632.6|1633.9|1632.7|1634|1632.8|1633.8|1632.6|39
1654795720000|2022-06-09 17:28:40|1633.8|1632.6|1633.9|1632.7|1634|1632.8|1633.5|1632.3|60
1654795730000|2022-06-09 17:28:50|1633.7|1632.5|1633.7|1632.5|1633.7|1632.5|1633.7|1632.5|0
1654795740000|2022-06-09 17:29:00|1633.6|1632.4|1633.2|1632|1633.9|1632.7|1633.1|1631.9|28
1654795750000|2022-06-09 17:29:10|1633.1|1631.9|1633.3|1632.1|1633.3|1632.1|1633|1631.8|16
1654795760000|2022-06-09 17:29:20|1633.2|1632|1633.2|1632|1633.2|1632|1633|1631.8|6
1654795770000|2022-06-09 17:29:30|1633.3|1632.1|1633.1|1631.9|1633.3|1632.1|1633.1|1631.9|40
1654795780000|2022-06-09 17:29:40|1633|1631.8|1633|1631.8|1633|1631.8|1633|1631.8|11
1654795790000|2022-06-09 17:29:50|1633.1|1631.9|1633.2|1632|1633.2|1632|1633.1|1631.9|7
1654795800000|2022-06-09 17:30:00|1633.1|1631.9|1633|1631.8|1633.2|1632|1633|1631.8|18
1654795810000|2022-06-09 17:30:10|1633.2|1632|1633.2|1632|1633.2|1632|1633.2|1632|8
1654795820000|2022-06-09 17:30:20|1633.3|1632.1|1633.3|1632.1|1633.3|1632.1|1633.3|1632.1|4
1654795830000|2022-06-09 17:30:30|1633.2|1632|1633.5|1632.3|1633.8|1632.6|1633.2|1632|32
1654795840000|2022-06-09 17:30:40|1633.6|1632.4|1633.8|1632.6|1633.8|1632.6|1633.6|1632.4|13
1654795850000|2022-06-09 17:30:50|||||||||14
1654795860000|2022-06-09 17:31:00|1633.6|1632.4|1633.4|1632.2|1633.6|1632.4|1633.3|1632.1|14
1654795870000|2022-06-09 17:31:10|||||||||3
1654795880000|2022-06-09 17:31:20|1633.5|1632.3|1633.7|1632.5|1633.7|1632.5|1633.1|1631.9|39
1654795890000|2022-06-09 17:31:30|1633.6|1632.4|1633.9|1632.7|1633.9|1632.7|1633.6|1632.4|18
1654795900000|2022-06-09 17:31:40|1633.8|1632.6|1634.1|1632.9|1634.1|1632.9|1633.8|1632.6|12
1654795910000|2022-06-09 17:31:50|1634|1632.8|1634.1|1632.9|1634.1|1632.9|1633.9|1632.7|17
1654795920000|2022-06-09 17:32:00|1634|1632.8|1634|1632.8|1634|1632.8|1634|1632.8|17
1654795930000|2022-06-09 17:32:10|1634.1|1632.9|1634.3|1633.1|1634.3|1633.1|1634|1632.8|57
1654795940000|2022-06-09 17:32:20|1634.4|1633.2|1634.2|1633|1634.5|1633.3|1634.2|1633|8
1654795950000|2022-06-09 17:32:30|1634.5|1633.3|1634.4|1633.2|1634.6|1633.4|1634.4|1633.2|10
1654795960000|2022-06-09 17:32:40|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|1634.5|1633.3|13
1654795970000|2022-06-09 17:32:50|1634.4|1633.2|1633.8|1632.6|1634.4|1633.2|1633.7|1632.5|16
1654795980000|2022-06-09 17:33:00|1633.9|1632.7|1633.8|1632.6|1634.1|1632.9|1633.7|1632.5|14
1654795990000|2022-06-09 17:33:10|1634|1632.8|1634|1632.8|1634.3|1633.1|1633.9|1632.7|21
1654796000000|2022-06-09 17:33:20|1633.7|1632.5|1633.8|1632.6|1633.8|1632.6|1633.7|1632.5|58
1654796010000|2022-06-09 17:33:30|1634|1632.8|1634|1632.8|1634|1632.8|1634|1632.8|12
1654796020000|2022-06-09 17:33:40|1634.1|1632.9|1633.7|1632.5|1634.1|1632.9|1633.7|1632.5|11
1654796030000|2022-06-09 17:33:50|1633.8|1632.6|1634|1632.8|1634|1632.8|1633.7|1632.5|6
1654796040000|2022-06-09 17:34:00|1634.1|1632.9|1633.8|1632.6|1634.2|1633|1633.8|1632.6|31
1654796050000|2022-06-09 17:34:10|1634|1632.8|1633.9|1632.7|1634|1632.8|1633.9|1632.7|23
1654796060000|2022-06-09 17:34:20|||||||||15
1654796070000|2022-06-09 17:34:30|1634|1632.8|1634|1632.8|1634|1632.8|1634|1632.8|34
1654796080000|2022-06-09 17:34:40|1633.9|1632.7|1633.9|1632.7|1633.9|1632.7|1633.9|1632.7|5
1654796090000|2022-06-09 17:34:50|1633.3|1632.1|1633.3|1632.1|1633.5|1632.3|1633.2|1632|52
1654796100000|2022-06-09 17:35:00|1633.4|1632.2|1633.4|1632.2|1633.6|1632.4|1633.4|1632.2|19
1654796110000|2022-06-09 17:35:10|1633.5|1632.3|1633.5|1632.3|1633.5|1632.3|1633.5|1632.3|7
1654796120000|2022-06-09 17:35:20|1633.6|1632.4|1633.5|1632.3|1633.6|1632.4|1633.4|1632.2|6
1654796130000|2022-06-09 17:35:30|||||||||10
1654796140000|2022-06-09 17:35:40|1633.7|1632.5|1633.7|1632.5|1633.7|1632.5|1633.7|1632.5|12
1654796150000|2022-06-09 17:35:50|1633.5|1632.3|1633.5|1632.3|1633.5|1632.3|1633.5|1632.3|4
1654796160000|2022-06-09 17:36:00|1633.7|1632.5|1633.9|1632.7|1633.9|1632.7|1633.6|1632.4|17
1654796170000|2022-06-09 17:36:10|1633.8|1632.6|1633.9|1632.7|1634.1|1632.9|1633.8|1632.6|25
1654796180000|2022-06-09 17:36:20|1633.8|1632.6|1634|1632.8|1634.1|1632.9|1633.8|1632.6|21
1654796190000|2022-06-09 17:36:30|1634.1|1632.9|1634.2|1633|1634.2|1633|1634|1632.8|14
1654796200000|2022-06-09 17:36:40|1634|1632.8|1633.8|1632.6|1634|1632.8|1633.8|1632.6|28
1654796210000|2022-06-09 17:36:50|1634|1632.8|1633.9|1632.7|1634|1632.8|1633.9|1632.7|20
1654796220000|2022-06-09 17:37:00|1633.8|1632.6|1633.9|1632.7|1634|1632.8|1633.8|1632.6|23
1654796230000|2022-06-09 17:37:10|1634|1632.8|1633.9|1632.7|1634|1632.8|1633.9|1632.7|11
1654796240000|2022-06-09 17:37:20|1633.7|1632.5|1633.8|1632.6|1634|1632.8|1633.7|1632.5|22
1654796250000|2022-06-09 17:37:30|1633.9|1632.7|1633.8|1632.6|1633.9|1632.7|1633.8|1632.6|7
1654796260000|2022-06-09 17:37:40|1634|1632.8|1634.1|1632.9|1634.2|1633|1634|1632.8|21
1654796270000|2022-06-09 17:37:50|1634|1632.8|1634|1632.8|1634|1632.8|1634|1632.8|28
1654796280000|2022-06-09 17:38:00|1634.1|1632.9|1634.1|1632.9|1634.2|1633|1634|1632.8|48
1654796290000|2022-06-09 17:38:10|1634|1632.8|1634|1632.8|1634|1632.8|1634|1632.8|14
1654796300000|2022-06-09 17:38:20|1633.9|1632.7|1634.3|1633.1|1634.3|1633.1|1633.9|1632.7|14
1654796310000|2022-06-09 17:38:30|1634.1|1632.9|1634.3|1633.1|1634.3|1633.1|1634.1|1632.9|8
1654796320000|2022-06-09 17:38:40|1634.4|1633.2|1634.2|1633|1634.4|1633.2|1634.1|1632.9|42
1654796330000|2022-06-09 17:38:50|1634.4|1633.2|1634.2|1633|1634.4|1633.2|1634.2|1633|149
1654796340000|2022-06-09 17:39:00|1634.1|1632.9|1633.9|1632.7|1634.2|1633|1633.9|1632.7|50
1654796350000|2022-06-09 17:39:10|1634|1632.8|1633.9|1632.7|1634|1632.8|1633.9|1632.7|7
1654796360000|2022-06-09 17:39:20|||||||||31
1654796370000|2022-06-09 17:39:30|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|1633.9|1632.7|98
1654796380000|2022-06-09 17:39:40|1634|1632.8|1634|1632.8|1634|1632.8|1633.9|1632.7|3
1654796390000|2022-06-09 17:39:50|1633.9|1632.7|1633.6|1632.4|1634|1632.8|1633.6|1632.4|18
1654796400000|2022-06-09 17:40:00|1633.9|1632.7|1633.9|1632.7|1633.9|1632.7|1633.6|1632.4|28
1654796410000|2022-06-09 17:40:10|||||||||2
1654796420000|2022-06-09 17:40:20|1633.8|1632.6|1634|1632.8|1634|1632.8|1633.8|1632.6|51
1654796430000|2022-06-09 17:40:30|1634.1|1632.9|1634|1632.8|1634.1|1632.9|1634|1632.8|14
1654796440000|2022-06-09 17:40:40|1634.1|1632.9|1634.2|1633|1634.2|1633|1634.1|1632.9|17
1654796450000|2022-06-09 17:40:50|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|1634.3|1633.1|10
1654796460000|2022-06-09 17:41:00|1634.2|1633|1634.3|1633.1|1634.3|1633.1|1634.2|1633|19
1654796470000|2022-06-09 17:41:10|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|8
1654796480000|2022-06-09 17:41:20|1633.9|1632.7|1634|1632.8|1634|1632.8|1633.9|1632.7|14
1654796490000|2022-06-09 17:41:30|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|1634.1|1632.9|4
1654796500000|2022-06-09 17:41:40|||||||||4
1654796510000|2022-06-09 17:41:50|1633.9|1632.7|1633.8|1632.6|1634|1632.8|1633.8|1632.6|18
1654796520000|2022-06-09 17:42:00|1633.9|1632.7|1634.3|1633.1|1634.3|1633.1|1633.9|1632.7|25
1654796530000|2022-06-09 17:42:10|1634.4|1633.2|1634.5|1633.3|1634.6|1633.4|1634.4|1633.2|82
1654796540000|2022-06-09 17:42:20|1634.6|1633.4|1634.7|1633.5|1634.7|1633.5|1634.4|1633.2|10
1654796550000|2022-06-09 17:42:30|1634.8|1633.6|1635|1633.8|1635.1|1633.9|1634.8|1633.6|114
1654796560000|2022-06-09 17:42:40|||||||||26
1654796570000|2022-06-09 17:42:50|1634.9|1633.7|1634.7|1633.5|1635|1633.8|1634.6|1633.4|13
1654796580000|2022-06-09 17:43:00|1634.8|1633.6|1634.8|1633.6|1634.8|1633.6|1634.6|1633.4|13
1654796590000|2022-06-09 17:43:10|1634.9|1633.7|1635.1|1633.9|1635.1|1633.9|1634.9|1633.7|10
1654796600000|2022-06-09 17:43:20|1635|1633.8|1634.9|1633.7|1635.1|1633.9|1634.9|1633.7|16
1654796610000|2022-06-09 17:43:30|1635|1633.8|1635|1633.8|1635.2|1634|1635|1633.8|15
1654796620000|2022-06-09 17:43:40|1634.7|1633.5|1634.7|1633.5|1634.8|1633.6|1634.7|1633.5|19
1654796630000|2022-06-09 17:43:50|1634.6|1633.4|1634.7|1633.5|1634.7|1633.5|1634.6|1633.4|14
1654796640000|2022-06-09 17:44:00|1634.6|1633.4|1634.6|1633.4|1634.7|1633.5|1634.5|1633.3|15
1654796650000|2022-06-09 17:44:10|1634.5|1633.3|1634.5|1633.3|1634.6|1633.4|1634.4|1633.2|12
1654796660000|2022-06-09 17:44:20|1634.4|1633.2|1633.8|1632.6|1634.4|1633.2|1633.8|1632.6|24
1654796670000|2022-06-09 17:44:30|1634.1|1632.9|1634.3|1633.1|1634.3|1633.1|1634.1|1632.9|45
1654796680000|2022-06-09 17:44:40|1634.4|1633.2|1634.3|1633.1|1634.5|1633.3|1634.3|1633.1|17
1654796690000|2022-06-09 17:44:50|1634.4|1633.2|1634.1|1632.9|1634.4|1633.2|1633.9|1632.7|87
1654796700000|2022-06-09 17:45:00|1634.2|1633|1634.3|1633.1|1634.6|1633.4|1634.1|1632.9|24
1654796710000|2022-06-09 17:45:10|1634.2|1633|1634.3|1633.1|1634.3|1633.1|1634.1|1632.9|25
1654796720000|2022-06-09 17:45:20|1634.4|1633.2|1634.6|1633.4|1634.6|1633.4|1634.4|1633.2|20
1654796730000|2022-06-09 17:45:30|1634.8|1633.6|1634.6|1633.4|1634.9|1633.7|1634.6|1633.4|39
1654796740000|2022-06-09 17:45:40|1634.8|1633.6|1635.3|1634.1|1635.3|1634.1|1634.6|1633.4|24
1654796750000|2022-06-09 17:45:50|1635.4|1634.2|1635.5|1634.3|1635.6|1634.4|1635.4|1634.2|57
1654796760000|2022-06-09 17:46:00|1635.4|1634.2|1635.5|1634.3|1635.6|1634.4|1635.4|1634.2|13
1654796770000|2022-06-09 17:46:10|1635.3|1634.1|1634.9|1633.7|1635.4|1634.2|1634.9|1633.7|22
1654796780000|2022-06-09 17:46:20|1635|1633.8|1635.1|1633.9|1635.2|1634|1634.9|1633.7|28
1654796790000|2022-06-09 17:46:30|1635.2|1634|1634.8|1633.6|1635.2|1634|1634.7|1633.5|23
1654796800000|2022-06-09 17:46:40|1634.9|1633.7|1635|1633.8|1635|1633.8|1634.8|1633.6|92
1654796810000|2022-06-09 17:46:50|1635.1|1633.9|1635.1|1633.9|1635.2|1634|1635|1633.8|30
1654796820000|2022-06-09 17:47:00|1635.2|1634|1635.2|1634|1635.2|1634|1635.2|1634|7
1654796830000|2022-06-09 17:47:10|1635.1|1633.9|1634.9|1633.7|1635.1|1633.9|1634.9|1633.7|20
1654796840000|2022-06-09 17:47:20|1635|1633.8|1635.1|1633.9|1635.1|1633.9|1634.9|1633.7|5
1654796850000|2022-06-09 17:47:30|1635.2|1634|1635.2|1634|1635.2|1634|1635.2|1634|6
1654796860000|2022-06-09 17:47:40|1635.3|1634.1|1635.2|1634|1635.3|1634.1|1635.2|1634|7
1654796870000|2022-06-09 17:47:50|1634.9|1633.7|1634.8|1633.6|1634.9|1633.7|1634.7|1633.5|18
1654796880000|2022-06-09 17:48:00|1634.9|1633.7|1635.2|1634|1635.2|1634|1634.9|1633.7|21
1654796890000|2022-06-09 17:48:10|1635.1|1633.9|1635.1|1633.9|1635.2|1634|1635.1|1633.9|121
1654796900000|2022-06-09 17:48:20|1635.2|1634|1635.1|1633.9|1635.2|1634|1634.9|1633.7|33
1654796910000|2022-06-09 17:48:30|||||||||67
1654796920000|2022-06-09 17:48:40|1635.3|1634.1|1635.1|1633.9|1635.3|1634.1|1635.1|1633.9|9
1654796930000|2022-06-09 17:48:50|1635.3|1634.1|1635.3|1634.1|1635.3|1634.1|1635.3|1634.1|32
1654796940000|2022-06-09 17:49:00|1635.1|1633.9|1635.2|1634|1635.2|1634|1635.1|1633.9|32
1654796950000|2022-06-09 17:49:10|1635.1|1633.9|1635.1|1633.9|1635.2|1634|1635.1|1633.9|8
1654796960000|2022-06-09 17:49:20|1635.3|1634.1|1635.3|1634.1|1635.3|1634.1|1635.2|1634|28
1654796970000|2022-06-09 17:49:30|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|13
1654796980000|2022-06-09 17:49:40|1635|1633.8|1635.1|1633.9|1635.1|1633.9|1634.9|1633.7|13
1654796990000|2022-06-09 17:49:50|1635.2|1634|1635.2|1634|1635.3|1634.1|1635.2|1634|13
1654797000000|2022-06-09 17:50:00|1635.3|1634.1|1635.3|1634.1|1635.3|1634.1|1635.3|1634.1|28
1654797010000|2022-06-09 17:50:10|||||||||3
1654797020000|2022-06-09 17:50:20|1635.2|1634|1635.2|1634|1635.2|1634|1635.2|1634|19
1654797030000|2022-06-09 17:50:30|1635.3|1634.1|1635.5|1634.3|1635.5|1634.3|1635.2|1634|20
1654797040000|2022-06-09 17:50:40|1635.6|1634.4|1635.6|1634.4|1635.6|1634.4|1635.6|1634.4|35
1654797050000|2022-06-09 17:50:50|1635.4|1634.2|1635.2|1634|1635.4|1634.2|1635.2|1634|93
1654797060000|2022-06-09 17:51:00|1635.4|1634.2|1635.2|1634|1635.5|1634.3|1635.2|1634|28
1654797070000|2022-06-09 17:51:10|1635.6|1634.4|1635.6|1634.4|1635.6|1634.4|1635.6|1634.4|46
1654797080000|2022-06-09 17:51:20|||||||||6
1654797090000|2022-06-09 17:51:30|||||||||7
1654797100000|2022-06-09 17:51:40|1635.1|1633.9|1635.2|1634|1635.2|1634|1635.1|1633.9|4
1654797110000|2022-06-09 17:51:50|1635.1|1633.9|1635.1|1633.9|1635.2|1634|1635.1|1633.9|4
1654797120000|2022-06-09 17:52:00|1635.2|1634|1635|1633.8|1635.2|1634|1635|1633.8|26
1654797130000|2022-06-09 17:52:10|1634.9|1633.7|1634.8|1633.6|1634.9|1633.7|1634.8|1633.6|7
1654797140000|2022-06-09 17:52:20|1634.9|1633.7|1634.8|1633.6|1634.9|1633.7|1634.8|1633.6|4
1654797150000|2022-06-09 17:52:30|1634.9|1633.7|1634.9|1633.7|1634.9|1633.7|1634.8|1633.6|11
1654797160000|2022-06-09 17:52:40|1634.8|1633.6|1634.5|1633.3|1634.8|1633.6|1634.5|1633.3|14
1654797170000|2022-06-09 17:52:50|1634.7|1633.5|1634.8|1633.6|1634.8|1633.6|1634.7|1633.5|14
1654797180000|2022-06-09 17:53:00|1634.6|1633.4|1634.5|1633.3|1634.7|1633.5|1634.5|1633.3|20
1654797190000|2022-06-09 17:53:10|1634.6|1633.4|1634.5|1633.3|1634.8|1633.6|1634.5|1633.3|35
1654797200000|2022-06-09 17:53:20|||||||||54
1654797210000|2022-06-09 17:53:30|1634.6|1633.4|1634.9|1633.7|1634.9|1633.7|1634.5|1633.3|26
1654797220000|2022-06-09 17:53:40|1634.8|1633.6|1635.3|1634.1|1635.3|1634.1|1634.8|1633.6|10
1654797230000|2022-06-09 17:53:50|1635.5|1634.3|1635.3|1634.1|1635.5|1634.3|1635.3|1634.1|8
1654797240000|2022-06-09 17:54:00|1635.2|1634|1635.3|1634.1|1635.3|1634.1|1635.2|1634|17
1654797250000|2022-06-09 17:54:10|1635.2|1634|1635.3|1634.1|1635.3|1634.1|1635.1|1633.9|14
1654797260000|2022-06-09 17:54:20|1635.4|1634.2|1635.4|1634.2|1635.6|1634.4|1635.4|1634.2|24
1654797270000|2022-06-09 17:54:30|1635.5|1634.3|1635.6|1634.4|1635.6|1634.4|1635.5|1634.3|12
1654797280000|2022-06-09 17:54:40|1635.5|1634.3|1635.6|1634.4|1635.7|1634.5|1635.5|1634.3|54
1654797290000|2022-06-09 17:54:50|1635.7|1634.5|1635.7|1634.5|1635.7|1634.5|1635.4|1634.2|25
1654797300000|2022-06-09 17:55:00|1635.6|1634.4|1635.5|1634.3|1635.7|1634.5|1635.5|1634.3|111
1654797310000|2022-06-09 17:55:10|1635.6|1634.4|1635.6|1634.4|1635.8|1634.6|1635.4|1634.2|102
1654797320000|2022-06-09 17:55:20|1635.8|1634.6|1635.8|1634.6|1636|1634.8|1635.8|1634.6|12
1654797330000|2022-06-09 17:55:30|1635.7|1634.5|1636.1|1634.9|1636.3|1635.1|1635.7|1634.5|92
1654797340000|2022-06-09 17:55:40|1636.3|1635.1|1636.2|1635|1636.3|1635.1|1636.1|1634.9|24
1654797350000|2022-06-09 17:55:50|1636|1634.8|1636|1634.8|1636|1634.8|1635.8|1634.6|18
1654797360000|2022-06-09 17:56:00|1635.9|1634.7|1636|1634.8|1636|1634.8|1635.9|1634.7|22
1654797370000|2022-06-09 17:56:10|1635.9|1634.7|1635.8|1634.6|1636|1634.8|1635.8|1634.6|13
1654797380000|2022-06-09 17:56:20|1635.5|1634.3|1635.6|1634.4|1635.7|1634.5|1635.5|1634.3|29
1654797390000|2022-06-09 17:56:30|1635.7|1634.5|1635.5|1634.3|1635.9|1634.7|1635.4|1634.2|128
1654797400000|2022-06-09 17:56:40|1635.6|1634.4|1635.2|1634|1635.6|1634.4|1635.2|1634|93
1654797410000|2022-06-09 17:56:50|1635.3|1634.1|1635.6|1634.4|1635.7|1634.5|1635.3|1634.1|26
1654797420000|2022-06-09 17:57:00|1635.9|1634.7|1635.8|1634.6|1636.1|1634.9|1635.7|1634.5|56
1654797430000|2022-06-09 17:57:10|1635.7|1634.5|1635.2|1634|1635.7|1634.5|1635.2|1634|11
1654797440000|2022-06-09 17:57:20|1635.1|1633.9|1635.2|1634|1635.3|1634.1|1635|1633.8|11
1654797450000|2022-06-09 17:57:30|1635.3|1634.1|1634.9|1633.7|1635.3|1634.1|1634.9|1633.7|40
1654797460000|2022-06-09 17:57:40|1634.8|1633.6|1635|1633.8|1635|1633.8|1634.8|1633.6|17
1654797470000|2022-06-09 17:57:50|1635.1|1633.9|1634.8|1633.6|1635.1|1633.9|1634.8|1633.6|20
1654797480000|2022-06-09 17:58:00|1634.7|1633.5|1634.6|1633.4|1634.8|1633.6|1634.6|1633.4|51
1654797490000|2022-06-09 17:58:10|1634.5|1633.3|1634.5|1633.3|1634.8|1633.6|1634.5|1633.3|14
1654797500000|2022-06-09 17:58:20|1634.6|1633.4|1634.5|1633.3|1634.8|1633.6|1634.4|1633.2|32
1654797510000|2022-06-09 17:58:30|1634|1632.8|1633.7|1632.5|1634.1|1632.9|1633.7|1632.5|42
1654797520000|2022-06-09 17:58:40|1633.9|1632.7|1634|1632.8|1634|1632.8|1633.9|1632.7|98
1654797530000|2022-06-09 17:58:50|1634.1|1632.9|1634.1|1632.9|1634.4|1633.2|1634|1632.8|40
1654797540000|2022-06-09 17:59:00|1634.2|1633|1633.8|1632.6|1634.3|1633.1|1633.8|1632.6|67
1654797550000|2022-06-09 17:59:10|1633.9|1632.7|1634.1|1632.9|1634.2|1633|1633.8|1632.6|31
1654797560000|2022-06-09 17:59:20|1634.3|1633.1|1634.2|1633|1634.3|1633.1|1634.1|1632.9|6
1654797570000|2022-06-09 17:59:30|1634.3|1633.1|1634.4|1633.2|1634.4|1633.2|1634.3|1633.1|16
1654797580000|2022-06-09 17:59:40|1634.3|1633.1|1634.2|1633|1634.4|1633.2|1634.2|1633|8
1654797590000|2022-06-09 17:59:50|||||||||3
1654797600000|2022-06-09 18:00:00|1634.3|1633.1|1634.3|1633.1|1634.7|1633.5|1634.2|1633|171
1654797610000|2022-06-09 18:00:10|1634.6|1633.4|1634.8|1633.6|1634.9|1633.7|1634.5|1633.3|69
1654797620000|2022-06-09 18:00:20|1634.6|1633.4|1634.5|1633.3|1634.6|1633.4|1634.4|1633.2|28
1654797630000|2022-06-09 18:00:30|1634.6|1633.4|1634.6|1633.4|1634.8|1633.6|1634.5|1633.3|37
1654797640000|2022-06-09 18:00:40|1634.5|1633.3|1635|1633.8|1635.1|1633.9|1634.5|1633.3|34
1654797650000|2022-06-09 18:00:50|1635.1|1633.9|1635.3|1634.1|1635.3|1634.1|1635|1633.8|34
1654797660000|2022-06-09 18:01:00|1635|1633.8|1635.3|1634.1|1635.3|1634.1|1634.9|1633.7|21
1654797670000|2022-06-09 18:01:10|1635.2|1634|1635.3|1634.1|1635.3|1634.1|1635.2|1634|18
1654797680000|2022-06-09 18:01:20|1635.2|1634|1634.8|1633.6|1635.2|1634|1634.8|1633.6|22
1654797690000|2022-06-09 18:01:30|1634.7|1633.5|1634.9|1633.7|1634.9|1633.7|1634.7|1633.5|13
1654797700000|2022-06-09 18:01:40|1635|1633.8|1634.9|1633.7|1635|1633.8|1634.9|1633.7|7
1654797710000|2022-06-09 18:01:50|1635|1633.8|1635.3|1634.1|1635.3|1634.1|1635|1633.8|17
1654797720000|2022-06-09 18:02:00|1635.5|1634.3|1635.4|1634.2|1635.5|1634.3|1635.3|1634.1|16
1654797730000|2022-06-09 18:02:10|1635.3|1634.1|1635.1|1633.9|1635.3|1634.1|1634.9|1633.7|19
1654797740000|2022-06-09 18:02:20|1635.2|1634|1635|1633.8|1635.2|1634|1635|1633.8|21
1654797750000|2022-06-09 18:02:30|1635.1|1633.9|1635.5|1634.3|1635.5|1634.3|1635.1|1633.9|40
1654797760000|2022-06-09 18:02:40|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|1635.4|1634.2|3
1654797770000|2022-06-09 18:02:50|1635.6|1634.4|1635.4|1634.2|1635.6|1634.4|1635.3|1634.1|12
1654797780000|2022-06-09 18:03:00|1635.5|1634.3|1634.8|1633.6|1635.6|1634.4|1634.8|1633.6|38
1654797790000|2022-06-09 18:03:10|1635|1633.8|1634.8|1633.6|1635|1633.8|1634.8|1633.6|20
1654797800000|2022-06-09 18:03:20|1634.6|1633.4|1634.8|1633.6|1634.8|1633.6|1634.6|1633.4|52
1654797810000|2022-06-09 18:03:30|1634.7|1633.5|1634.8|1633.6|1634.9|1633.7|1634.7|1633.5|62
1654797820000|2022-06-09 18:03:40|1634.7|1633.5|1634.5|1633.3|1634.8|1633.6|1634.5|1633.3|45
1654797830000|2022-06-09 18:03:50|1634.3|1633.1|1634.2|1633|1634.4|1633.2|1634.1|1632.9|28
1654797840000|2022-06-09 18:04:00|1634.5|1633.3|1634.2|1633|1634.6|1633.4|1634.1|1632.9|73
1654797850000|2022-06-09 18:04:10|1634.3|1633.1|1633.7|1632.5|1634.4|1633.2|1633.6|1632.4|47
1654797860000|2022-06-09 18:04:20|1633.8|1632.6|1633.7|1632.5|1633.8|1632.6|1633.7|1632.5|43
1654797870000|2022-06-09 18:04:30|1633.8|1632.6|1634|1632.8|1634|1632.8|1633.8|1632.6|127
1654797880000|2022-06-09 18:04:40|1634.1|1632.9|1634|1632.8|1634.4|1633.2|1633.9|1632.7|24
1654797890000|2022-06-09 18:04:50|1634.1|1632.9|1634|1632.8|1634.2|1633|1634|1632.8|20
1654797900000|2022-06-09 18:05:00|1634.1|1632.9|1634.4|1633.2|1634.7|1633.5|1634.1|1632.9|51
1654797910000|2022-06-09 18:05:10|1634.5|1633.3|1634.6|1633.4|1634.7|1633.5|1634.5|1633.3|37
1654797920000|2022-06-09 18:05:20|1634.4|1633.2|1634.3|1633.1|1634.4|1633.2|1634.3|1633.1|6
1654797930000|2022-06-09 18:05:30|1634.1|1632.9|1634.2|1633|1634.3|1633.1|1634.1|1632.9|55
1654797940000|2022-06-09 18:05:40|1634.3|1633.1|1634.5|1633.3|1634.7|1633.5|1634.3|1633.1|49
1654797950000|2022-06-09 18:05:50|1634.4|1633.2|1634.5|1633.3|1634.6|1633.4|1634.3|1633.1|35
1654797960000|2022-06-09 18:06:00|1634.3|1633.1|1634.3|1633.1|1634.5|1633.3|1634.1|1632.9|34
1654797970000|2022-06-09 18:06:10|1634.2|1633|1634.1|1632.9|1634.4|1633.2|1634|1632.8|103
1654797980000|2022-06-09 18:06:20|1634|1632.8|1634.1|1632.9|1634.1|1632.9|1634|1632.8|201
1654797990000|2022-06-09 18:06:30|1634.3|1633.1|1634.2|1633|1634.3|1633.1|1634.2|1633|95
1654798000000|2022-06-09 18:06:40|1634.4|1633.2|1634.2|1633|1634.4|1633.2|1634.2|1633|118
1654798010000|2022-06-09 18:06:50|1634.1|1632.9|1634.2|1633|1634.3|1633.1|1634.1|1632.9|69
1654798020000|2022-06-09 18:07:00|1634.5|1633.3|1634.1|1632.9|1634.5|1633.3|1634.1|1632.9|124
1654798030000|2022-06-09 18:07:10|1634|1632.8|1634.1|1632.9|1634.1|1632.9|1633.9|1632.7|55
1654798040000|2022-06-09 18:07:20|1634|1632.8|1633.8|1632.6|1634|1632.8|1633.8|1632.6|169
1654798050000|2022-06-09 18:07:30|||||||||51
1654798060000|2022-06-09 18:07:40|1633.9|1632.7|1633.7|1632.5|1633.9|1632.7|1633.6|1632.4|18
1654798070000|2022-06-09 18:07:50|1633.6|1632.4|1633.7|1632.5|1633.7|1632.5|1633.5|1632.3|15
1654798080000|2022-06-09 18:08:00|1633.6|1632.4|1633.3|1632.1|1633.8|1632.6|1633.3|1632.1|35
1654798090000|2022-06-09 18:08:10|1633.4|1632.2|1633.6|1632.4|1633.6|1632.4|1633.4|1632.2|95
1654798100000|2022-06-09 18:08:20|1633.7|1632.5|1633.6|1632.4|1633.8|1632.6|1633.6|1632.4|18
1654798110000|2022-06-09 18:08:30|1633.8|1632.6|1633.4|1632.2|1633.8|1632.6|1633.4|1632.2|40
1654798120000|2022-06-09 18:08:40|1633.5|1632.3|1633.4|1632.2|1633.5|1632.3|1633.4|1632.2|8
1654798130000|2022-06-09 18:08:50|1633.5|1632.3|1633.4|1632.2|1633.5|1632.3|1633.4|1632.2|30
1654798140000|2022-06-09 18:09:00|1633.5|1632.3|1633.4|1632.2|1633.6|1632.4|1633.3|1632.1|25
1654798150000|2022-06-09 18:09:10|1633.3|1632.1|1633.3|1632.1|1633.5|1632.3|1633.3|1632.1|21
1654798160000|2022-06-09 18:09:20|1633.2|1632|1633.2|1632|1633.4|1632.2|1633|1631.8|46
1654798170000|2022-06-09 18:09:30|1633.1|1631.9|1633.4|1632.2|1633.6|1632.4|1633.1|1631.9|37
1654798180000|2022-06-09 18:09:40|1633.3|1632.1|1633.3|1632.1|1633.4|1632.2|1633|1631.8|116
1654798190000|2022-06-09 18:09:50|1633.1|1631.9|1633.7|1632.5|1633.7|1632.5|1633.1|1631.9|91
1654798200000|2022-06-09 18:10:00|1633.8|1632.6|1633.9|1632.7|1634.1|1632.9|1633.7|1632.5|100
1654798210000|2022-06-09 18:10:10|1634|1632.8|1634.4|1633.2|1634.4|1633.2|1634|1632.8|287
1654798220000|2022-06-09 18:10:20|1634.3|1633.1|1633.9|1632.7|1634.4|1633.2|1633.9|1632.7|93
1654798230000|2022-06-09 18:10:30|1634|1632.8|1634|1632.8|1634.1|1632.9|1633.9|1632.7|39
1654798240000|2022-06-09 18:10:40|1634.1|1632.9|1634.3|1633.1|1634.3|1633.1|1634.1|1632.9|108
1654798250000|2022-06-09 18:10:50|1634.5|1633.3|1634|1632.8|1634.5|1633.3|1633.9|1632.7|50
1654798260000|2022-06-09 18:11:00|1634.1|1632.9|1633.7|1632.5|1634.2|1633|1633.6|1632.4|62
1654798270000|2022-06-09 18:11:10|1633.6|1632.4|1634.2|1633|1634.3|1633.1|1633.6|1632.4|53
1654798280000|2022-06-09 18:11:20|1634.1|1632.9|1634.3|1633.1|1634.4|1633.2|1634.1|1632.9|31
1654798290000|2022-06-09 18:11:30|1634.2|1633|1634.4|1633.2|1634.4|1633.2|1634.1|1632.9|46
1654798300000|2022-06-09 18:11:40|1634.3|1633.1|1634.4|1633.2|1634.6|1633.4|1633.9|1632.7|58
1654798310000|2022-06-09 18:11:50|1634.6|1633.4|1634.4|1633.2|1634.7|1633.5|1634.4|1633.2|112
1654798320000|2022-06-09 18:12:00|1634.5|1633.3|1634.5|1633.3|1634.7|1633.5|1634.4|1633.2|96
1654798330000|2022-06-09 18:12:10|1634.3|1633.1|1634.2|1633|1634.3|1633.1|1634.1|1632.9|58
1654798340000|2022-06-09 18:12:20|1633.9|1632.7|1634|1632.8|1634.2|1633|1633.9|1632.7|87
1654798350000|2022-06-09 18:12:30|1634.1|1632.9|1633.9|1632.7|1634.1|1632.9|1633.9|1632.7|42
1654798360000|2022-06-09 18:12:40|||||||||9
1654798370000|2022-06-09 18:12:50|1633.8|1632.6|1633.7|1632.5|1633.9|1632.7|1633.4|1632.2|121
1654798380000|2022-06-09 18:13:00|1633.9|1632.7|1634.6|1633.4|1634.6|1633.4|1633.9|1632.7|178
1654798390000|2022-06-09 18:13:10|1634.5|1633.3|1634.1|1632.9|1634.7|1633.5|1633.8|1632.6|139
1654798400000|2022-06-09 18:13:20|1633.8|1632.6|1633.5|1632.3|1633.9|1632.7|1633.5|1632.3|211
1654798410000|2022-06-09 18:13:30|1633.3|1632.1|1633.6|1632.4|1633.7|1632.5|1633.2|1632|169
1654798420000|2022-06-09 18:13:40|1633.5|1632.3|1633.6|1632.4|1633.8|1632.6|1633.5|1632.3|196
1654798430000|2022-06-09 18:13:50|1633.5|1632.3|1634.2|1633|1634.2|1633|1633.2|1632|286
1654798440000|2022-06-09 18:14:00|1634.3|1633.1|1633.9|1632.7|1634.9|1633.7|1633.8|1632.6|624
1654798450000|2022-06-09 18:14:10|1633.8|1632.6|1634.3|1633.1|1634.4|1633.2|1633.8|1632.6|470
1654798460000|2022-06-09 18:14:20|1634.1|1632.9|1633.7|1632.5|1634.2|1633|1633.5|1632.3|311
1654798470000|2022-06-09 18:14:30|1633.8|1632.6|1634.2|1633|1634.9|1633.7|1633.7|1632.5|276
1654798480000|2022-06-09 18:14:40|1634.3|1633.1|1635.6|1634.4|1635.6|1634.4|1634.3|1633.1|314
1654798490000|2022-06-09 18:14:50|1635.5|1634.3|1635.5|1634.3|1635.8|1634.6|1635.3|1634.1|220
1654798500000|2022-06-09 18:15:00|1635.6|1634.4|1634.6|1633.4|1635.6|1634.4|1634.2|1633|294
1654798510000|2022-06-09 18:15:10|1634.8|1633.6|1634.9|1633.7|1635.2|1634|1634.5|1633.3|174
1654798520000|2022-06-09 18:15:20|1635|1633.8|1635.3|1634.1|1635.6|1634.4|1635|1633.8|71
1654798530000|2022-06-09 18:15:30|1635.5|1634.3|1635.3|1634.1|1635.6|1634.4|1635.3|1634.1|111
1654798540000|2022-06-09 18:15:40|1635.2|1634|1635.5|1634.3|1635.7|1634.5|1635.2|1634|102
1654798550000|2022-06-09 18:15:50|1635.6|1634.4|1635.8|1634.6|1635.9|1634.7|1635.5|1634.3|14
1654798560000|2022-06-09 18:16:00|1635.6|1634.4|1635.2|1634|1635.8|1634.6|1635.1|1633.9|38
1654798570000|2022-06-09 18:16:10|1635.3|1634.1|1635.2|1634|1635.3|1634.1|1634.3|1633.1|42
1654798580000|2022-06-09 18:16:20|1635.1|1633.9|1635.4|1634.2|1635.4|1634.2|1634.9|1633.7|37
1654798590000|2022-06-09 18:16:30|1635.2|1634|1635.3|1634.1|1635.4|1634.2|1635|1633.8|29
1654798600000|2022-06-09 18:16:40|1635.2|1634|1634.8|1633.6|1635.3|1634.1|1634.8|1633.6|16
1654798610000|2022-06-09 18:16:50|1635|1633.8|1635.4|1634.2|1635.4|1634.2|1635|1633.8|21
1654798620000|2022-06-09 18:17:00|1635.2|1634|1635.2|1634|1635.4|1634.2|1635.2|1634|25
1654798630000|2022-06-09 18:17:10|1635.3|1634.1|1635.4|1634.2|1635.4|1634.2|1635.3|1634.1|7
1654798640000|2022-06-09 18:17:20|1635.1|1633.9|1635.1|1633.9|1635.3|1634.1|1635.1|1633.9|76
1654798650000|2022-06-09 18:17:30|1635.2|1634|1634.8|1633.6|1635.2|1634|1634.5|1633.3|70
1654798660000|2022-06-09 18:17:40|1634.6|1633.4|1634.3|1633.1|1634.8|1633.6|1634.1|1632.9|85
1654798670000|2022-06-09 18:17:50|1634.4|1633.2|1634.7|1633.5|1634.9|1633.7|1634.3|1633.1|22
1654798680000|2022-06-09 18:18:00|1634.6|1633.4|1634.9|1633.7|1634.9|1633.7|1634.6|1633.4|30
1654798690000|2022-06-09 18:18:10|1635|1633.8|1635|1633.8|1635|1633.8|1634.7|1633.5|11
1654798700000|2022-06-09 18:18:20|1634.7|1633.5|1634.6|1633.4|1634.8|1633.6|1634.5|1633.3|21
1654798710000|2022-06-09 18:18:30|1634.7|1633.5|1634.5|1633.3|1634.7|1633.5|1634.5|1633.3|14
1654798720000|2022-06-09 18:18:40|1634.6|1633.4|1634.5|1633.3|1634.6|1633.4|1634.5|1633.3|17
1654798730000|2022-06-09 18:18:50|1634.4|1633.2|1634.5|1633.3|1634.7|1633.5|1634.4|1633.2|27
1654798740000|2022-06-09 18:19:00|1634.4|1633.2|1634.2|1633|1634.5|1633.3|1634.1|1632.9|58
1654798750000|2022-06-09 18:19:10|1634.1|1632.9|1634|1632.8|1634.1|1632.9|1634|1632.8|17
1654798760000|2022-06-09 18:19:20|1634.1|1632.9|1634|1632.8|1634.1|1632.9|1634|1632.8|19
1654798770000|2022-06-09 18:19:30|1633.9|1632.7|1634.1|1632.9|1634.1|1632.9|1633.9|1632.7|39
1654798780000|2022-06-09 18:19:40|1633.9|1632.7|1633.7|1632.5|1634|1632.8|1633.7|1632.5|79
1654798790000|2022-06-09 18:19:50|1633.6|1632.4|1634.3|1633.1|1634.3|1633.1|1633.6|1632.4|78
1654819200000|2022-06-10 00:00:00|1633.3|1632.1|1633.3|1632.1|1633.5|1632.3|1632.6|1631.4|65
1654819210000|2022-06-10 00:00:10|1633.2|1632|1632.3|1631.1|1633.2|1632|1632.3|1631.1|23
1654819220000|2022-06-10 00:00:20|1632.4|1631.2|1632.5|1631.3|1632.6|1631.4|1632.3|1631.1|5
1654819230000|2022-06-10 00:00:30|1631.8|1630.6|1632|1630.8|1632|1630.8|1631.8|1630.6|5
1654819240000|2022-06-10 00:00:40|1632.1|1630.9|1632.4|1631.2|1632.6|1631.4|1631.9|1630.7|17
1654819250000|2022-06-10 00:00:50|1632.7|1631.5|1632.9|1631.7|1632.9|1631.7|1632.6|1631.4|24
1654819260000|2022-06-10 00:01:00|1633.3|1632.1|1633.5|1632.3|1633.5|1632.3|1633|1631.8|14
1654819270000|2022-06-10 00:01:10|1633.4|1632.2|1633.3|1632.1|1633.5|1632.3|1633.3|1632.1|4
1654819280000|2022-06-10 00:01:20|1632.8|1631.6|1632.8|1631.6|1632.8|1631.6|1632.8|1631.6|6
1654819290000|2022-06-10 00:01:30|1632.5|1631.3|1632.5|1631.3|1632.6|1631.4|1632.5|1631.3|5
1654819300000|2022-06-10 00:01:40|1632.6|1631.4|1632.4|1631.2|1632.6|1631.4|1632.2|1631|4
1654819310000|2022-06-10 00:01:50|1632.2|1631|1632.5|1631.3|1632.5|1631.3|1632.2|1631|5
1654819320000|2022-06-10 00:02:00|1632.4|1631.2|1631.9|1630.7|1632.4|1631.2|1631.9|1630.7|10
1654819330000|2022-06-10 00:02:10|1632.3|1631.1|1632.7|1631.5|1632.7|1631.5|1632.3|1631.1|3
1654819340000|2022-06-10 00:02:20|1632.6|1631.4|1632.4|1631.2|1632.7|1631.5|1632.4|1631.2|7
1654819350000|2022-06-10 00:02:30|1632.5|1631.3|1632.5|1631.3|1632.5|1631.3|1632.5|1631.3|1
1654819360000|2022-06-10 00:02:40|1632.4|1631.2|1632.4|1631.2|1632.4|1631.2|1632.4|1631.2|0
1654819370000|2022-06-10 00:02:50|1632.3|1631.1|1632.4|1631.2|1632.4|1631.2|1632.3|1631.1|17
1654819380000|2022-06-10 00:03:00|1632.3|1631.1|1631.5|1630.3|1632.3|1631.1|1631.5|1630.3|27
1654819390000|2022-06-10 00:03:10|1631.6|1630.4|1632.1|1630.9|1632.2|1631|1631.6|1630.4|21
1654819400000|2022-06-10 00:03:20|1632|1630.8|1632.1|1630.9|1632.1|1630.9|1631.9|1630.7|3
1654819410000|2022-06-10 00:03:30|1632|1630.8|1632.3|1631.1|1632.3|1631.1|1632|1630.8|1
1654819420000|2022-06-10 00:03:40|1632.4|1631.2|1632.8|1631.6|1632.8|1631.6|1632.4|1631.2|5
1654819430000|2022-06-10 00:03:50|1632.7|1631.5|1632.6|1631.4|1632.9|1631.7|1632.6|1631.4|19
1654819440000|2022-06-10 00:04:00|1632.5|1631.3|1632.7|1631.5|1632.7|1631.5|1632.5|1631.3|10
1654819450000|2022-06-10 00:04:10|1632.8|1631.6|1632.8|1631.6|1632.8|1631.6|1632.8|1631.6|0
1654819460000|2022-06-10 00:04:20|||||||||4
1654819470000|2022-06-10 00:04:30|1632.9|1631.7|1632.9|1631.7|1632.9|1631.7|1632.9|1631.7|2
1654819480000|2022-06-10 00:04:40|1633.1|1631.9|1633.6|1632.4|1633.7|1632.5|1633.1|1631.9|26
1654819490000|2022-06-10 00:04:50|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|3
1654819500000|2022-06-10 00:05:00|1633.5|1632.3|1632.8|1631.6|1633.7|1632.5|1632.8|1631.6|16
1654819510000|2022-06-10 00:05:10|1632.9|1631.7|1632.8|1631.6|1632.9|1631.7|1632.8|1631.6|4
1654819520000|2022-06-10 00:05:20|1632.9|1631.7|1632.8|1631.6|1632.9|1631.7|1632.8|1631.6|1
1654819530000|2022-06-10 00:05:30|1633.2|1632|1633.2|1632|1633.4|1632.2|1633.2|1632|7
1654819540000|2022-06-10 00:05:40|||||||||3
1654819550000|2022-06-10 00:05:50|||||||||3
1654819560000|2022-06-10 00:06:00|1633.3|1632.1|1633.3|1632.1|1633.5|1632.3|1633.2|1632|10
1654819570000|2022-06-10 00:06:10|1633.4|1632.2|1633.2|1632|1633.4|1632.2|1633|1631.8|10
1654819590000|2022-06-10 00:06:30|1633.3|1632.1|1633.2|1632|1633.3|1632.1|1633.1|1631.9|19
1654819600000|2022-06-10 00:06:40|1633.1|1631.9|1633.1|1631.9|1633.1|1631.9|1633.1|1631.9|1
1654819610000|2022-06-10 00:06:50|1633.2|1632|1633.2|1632|1633.2|1632|1633.2|1632|1
1654819620000|2022-06-10 00:07:00|1633.1|1631.9|1633.1|1631.9|1633.1|1631.9|1633.1|1631.9|0
1654819630000|2022-06-10 00:07:10|||||||||1
1654819640000|2022-06-10 00:07:20|||||||||1
1654819650000|2022-06-10 00:07:30|1633.2|1632|1633.1|1631.9|1633.2|1632|1633.1|1631.9|0
1654819660000|2022-06-10 00:07:40|1632.2|1631|1632.3|1631.1|1632.6|1631.4|1632.1|1630.9|9
1654819680000|2022-06-10 00:08:00|1632.1|1630.9|1631.3|1630.1|1632.1|1630.9|1631.3|1630.1|12
1654819690000|2022-06-10 00:08:10|1631.5|1630.3|1631.5|1630.3|1631.5|1630.3|1631.4|1630.2|17
1654819700000|2022-06-10 00:08:20|1631.4|1630.2|1631.4|1630.2|1631.4|1630.2|1631.4|1630.2|0
1654819720000|2022-06-10 00:08:40|1631.5|1630.3|1631.6|1630.4|1631.6|1630.4|1631.5|1630.3|1
1654819730000|2022-06-10 00:08:50|1631.7|1630.5|1631.7|1630.5|1631.8|1630.6|1631.6|1630.4|12
1654819740000|2022-06-10 00:09:00|1631|1629.8|1630.7|1629.5|1631.4|1630.2|1630.6|1629.4|27
1654819750000|2022-06-10 00:09:10|1631.1|1629.9|1631.1|1629.9|1631.1|1629.9|1631.1|1629.9|5
1654819760000|2022-06-10 00:09:20|1631|1629.8|1630.9|1629.7|1631.1|1629.9|1630.9|1629.7|7
1654819770000|2022-06-10 00:09:30|1630.7|1629.5|1630.7|1629.5|1630.7|1629.5|1630.7|1629.5|7
1654819780000|2022-06-10 00:09:40|1630.8|1629.6|1630.6|1629.4|1630.9|1629.7|1630.6|1629.4|7
1654819790000|2022-06-10 00:09:50|1630.7|1629.5|1630.5|1629.3|1630.7|1629.5|1630.4|1629.2|8
1654819800000|2022-06-10 00:10:00|1630.6|1629.4|1630.5|1629.3|1630.6|1629.4|1630.4|1629.2|6
1654819810000|2022-06-10 00:10:10|1630.4|1629.2|1630.4|1629.2|1630.4|1629.2|1630.4|1629.2|2
1654819820000|2022-06-10 00:10:20|1630.5|1629.3|1630.5|1629.3|1630.5|1629.3|1630.5|1629.3|3
1654819830000|2022-06-10 00:10:30|1629.5|1628.3|1629.1|1627.9|1629.5|1628.3|1629|1627.8|17
1654819840000|2022-06-10 00:10:40|1629.3|1628.1|1629|1627.8|1629.3|1628.1|1629|1627.8|9
1654819850000|2022-06-10 00:10:50|1628.9|1627.7|1629.1|1627.9|1629.1|1627.9|1628.9|1627.7|4
1654819860000|2022-06-10 00:11:00|1628.9|1627.7|1628.4|1627.2|1629.1|1627.9|1628.1|1626.9|13
1654819870000|2022-06-10 00:11:10|1628.6|1627.4|1628.8|1627.6|1628.8|1627.6|1628.6|1627.4|2
1654819880000|2022-06-10 00:11:20|||||||||1
1654819890000|2022-06-10 00:11:30|1628.9|1627.7|1629.3|1628.1|1629.3|1628.1|1628.9|1627.7|6
1654819910000|2022-06-10 00:11:50|1629.5|1628.3|1629.8|1628.6|1629.8|1628.6|1629.5|1628.3|1
1654819920000|2022-06-10 00:12:00|1629.6|1628.4|1629.5|1628.3|1629.6|1628.4|1629.4|1628.2|13
1654819930000|2022-06-10 00:12:10|1629.6|1628.4|1629.8|1628.6|1629.8|1628.6|1629.6|1628.4|7
1654819940000|2022-06-10 00:12:20|1629.7|1628.5|1630|1628.8|1630.1|1628.9|1629.7|1628.5|4
1654819950000|2022-06-10 00:12:30|1630.2|1629|1630.6|1629.4|1630.6|1629.4|1630.2|1629|5
1654819960000|2022-06-10 00:12:40|1630.3|1629.1|1630.3|1629.1|1630.3|1629.1|1630.3|1629.1|2
1654819970000|2022-06-10 00:12:50|1630.2|1629|1630.2|1629|1630.2|1629|1630.2|1629|0
1654819980000|2022-06-10 00:13:00|1630.4|1629.2|1629.5|1628.3|1630.4|1629.2|1629.5|1628.3|10
1654819990000|2022-06-10 00:13:10|1629.7|1628.5|1629.8|1628.6|1629.8|1628.6|1629.5|1628.3|3
1654820000000|2022-06-10 00:13:20|1629.6|1628.4|1629.8|1628.6|1629.8|1628.6|1629.5|1628.3|1
1654820020000|2022-06-10 00:13:40|||||||||1
1654820030000|2022-06-10 00:13:50|1630|1628.8|1630|1628.8|1630|1628.8|1630|1628.8|1
1654820040000|2022-06-10 00:14:00|1629.8|1628.6|1629.5|1628.3|1629.8|1628.6|1629.5|1628.3|2
1654820050000|2022-06-10 00:14:10|1629.3|1628.1|1629|1627.8|1629.3|1628.1|1628.7|1627.5|16
1654820060000|2022-06-10 00:14:20|1629.2|1628|1629.2|1628|1629.2|1628|1629.2|1628|10
1654820070000|2022-06-10 00:14:30|1629.1|1627.9|1628.9|1627.7|1629.1|1627.9|1628.9|1627.7|0
1654820080000|2022-06-10 00:14:40|1628.8|1627.6|1628.8|1627.6|1628.8|1627.6|1628.7|1627.5|8
1654820100000|2022-06-10 00:15:00|1628.6|1627.4|1628.6|1627.4|1628.6|1627.4|1628.6|1627.4|3
1654820110000|2022-06-10 00:15:10|1628.7|1627.5|1628.7|1627.5|1628.7|1627.5|1628.7|1627.5|2
1654820120000|2022-06-10 00:15:20|1628.6|1627.4|1628.4|1627.2|1628.6|1627.4|1628.4|1627.2|9
1654820130000|2022-06-10 00:15:30|1628.8|1627.6|1629.4|1628.2|1629.5|1628.3|1628.8|1627.6|5
1654820140000|2022-06-10 00:15:40|1629.1|1627.9|1629.2|1628|1629.2|1628|1629.1|1627.9|3
1654820150000|2022-06-10 00:15:50|1629.1|1627.9|1628.9|1627.7|1629.1|1627.9|1628.9|1627.7|4
1654820160000|2022-06-10 00:16:00|1629|1627.8|1629.1|1627.9|1629.2|1628|1628.9|1627.7|16
1654820180000|2022-06-10 00:16:20|1629.2|1628|1629.2|1628|1629.2|1628|1629.2|1628|2
1654820200000|2022-06-10 00:16:40|1629.1|1627.9|1629.1|1627.9|1629.1|1627.9|1629.1|1627.9|0
1654820210000|2022-06-10 00:16:50|1629.2|1628|1629.3|1628.1|1629.4|1628.2|1629.2|1628|1
1654820220000|2022-06-10 00:17:00|1629.4|1628.2|1629.2|1628|1629.4|1628.2|1629.2|1628|1
1654820230000|2022-06-10 00:17:10|1629.3|1628.1|1629.3|1628.1|1629.3|1628.1|1629.3|1628.1|0
1654820240000|2022-06-10 00:17:20|||||||||10
1654820250000|2022-06-10 00:17:30|1629.4|1628.2|1629.3|1628.1|1629.4|1628.2|1629.3|1628.1|8
1654820260000|2022-06-10 00:17:40|||||||||1
1654820270000|2022-06-10 00:17:50|1629.1|1627.9|1629.1|1627.9|1629.1|1627.9|1629.1|1627.9|0
1654820280000|2022-06-10 00:18:00|1628.9|1627.7|1628.8|1627.6|1628.9|1627.7|1628.5|1627.3|6
1654820290000|2022-06-10 00:18:10|1629|1627.8|1629|1627.8|1629|1627.8|1629|1627.8|1
1654820300000|2022-06-10 00:18:20|1629.2|1628|1629.3|1628.1|1629.3|1628.1|1629.2|1628|3
1654820310000|2022-06-10 00:18:30|1629.4|1628.2|1629.4|1628.2|1629.6|1628.4|1629.4|1628.2|0
1654820320000|2022-06-10 00:18:40|1629.3|1628.1|1628.9|1627.7|1629.3|1628.1|1628.9|1627.7|0
1654820340000|2022-06-10 00:19:00|1629|1627.8|1629|1627.8|1629.2|1628|1628.8|1627.6|9
1654820350000|2022-06-10 00:19:10|1628.7|1627.5|1628.9|1627.7|1628.9|1627.7|1628.7|1627.5|0
1654820360000|2022-06-10 00:19:20|1629|1627.8|1629|1627.8|1629.2|1628|1629|1627.8|3
1654820370000|2022-06-10 00:19:30|1628.8|1627.6|1628.7|1627.5|1628.8|1627.6|1628.7|1627.5|0
1654820380000|2022-06-10 00:19:40|1628.9|1627.7|1628.9|1627.7|1629.1|1627.9|1628.9|1627.7|12
1654820390000|2022-06-10 00:19:50|||||||||18
1654820400000|2022-06-10 00:20:00|1629|1627.8|1628.3|1627.1|1629|1627.8|1628.1|1626.9|25
1654820410000|2022-06-10 00:20:10|1628.5|1627.3|1628.1|1626.9|1628.5|1627.3|1628|1626.8|10
1654820420000|2022-06-10 00:20:20|||||||||2
1654820430000|2022-06-10 00:20:30|1628.2|1627|1628.2|1627|1628.2|1627|1628.2|1627|4
1654820440000|2022-06-10 00:20:40|1628.1|1626.9|1628|1626.8|1628.1|1626.9|1628|1626.8|1
1654820450000|2022-06-10 00:20:50|||||||||1
1654820460000|2022-06-10 00:21:00|1627.9|1626.7|1628.1|1626.9|1628.1|1626.9|1627.9|1626.7|5
1654820470000|2022-06-10 00:21:10|1628|1626.8|1628.1|1626.9|1628.1|1626.9|1628|1626.8|1
1654820480000|2022-06-10 00:21:20|1628.3|1627.1|1628.9|1627.7|1628.9|1627.7|1628.3|1627.1|9
1654820490000|2022-06-10 00:21:30|1629|1627.8|1629|1627.8|1629|1627.8|1629|1627.8|10
1654820510000|2022-06-10 00:21:50|1629.2|1628|1629.3|1628.1|1629.3|1628.1|1629.2|1628|3
1654820520000|2022-06-10 00:22:00|||||||||1
1654820540000|2022-06-10 00:22:20|1628.7|1627.5|1628.8|1627.6|1628.8|1627.6|1628.3|1627.1|9
1654820550000|2022-06-10 00:22:30|1628.7|1627.5|1629.2|1628|1629.2|1628|1628.7|1627.5|1
1654820560000|2022-06-10 00:22:40|1628.9|1627.7|1629.1|1627.9|1629.1|1627.9|1628.9|1627.7|0
1654820570000|2022-06-10 00:22:50|1628.9|1627.7|1628.8|1627.6|1628.9|1627.7|1628.8|1627.6|0
1654820580000|2022-06-10 00:23:00|1628.7|1627.5|1629.4|1628.2|1629.4|1628.2|1628.7|1627.5|2
1654820590000|2022-06-10 00:23:10|1629.7|1628.5|1629.7|1628.5|1629.7|1628.5|1629.7|1628.5|3
1654820620000|2022-06-10 00:23:40|1630.6|1629.4|1630.6|1629.4|1630.6|1629.4|1630.5|1629.3|4
1654820630000|2022-06-10 00:23:50|1630.4|1629.2|1630.4|1629.2|1630.4|1629.2|1630.4|1629.2|0
1654820640000|2022-06-10 00:24:00|1630.3|1629.1|1629.6|1628.4|1630.3|1629.1|1629.6|1628.4|17
1654820660000|2022-06-10 00:24:20|1629.7|1628.5|1629.7|1628.5|1629.7|1628.5|1629.7|1628.5|5
1654820680000|2022-06-10 00:24:40|1630|1628.8|1630|1628.8|1630|1628.8|1630|1628.8|4
1654820690000|2022-06-10 00:24:50|1629.7|1628.5|1629.7|1628.5|1629.8|1628.6|1629.7|1628.5|4
1654820700000|2022-06-10 00:25:00|1629.8|1628.6|1629.8|1628.6|1629.8|1628.6|1629.8|1628.6|1
1654820710000|2022-06-10 00:25:10|1629.7|1628.5|1629.2|1628|1629.7|1628.5|1629.2|1628|3
1654820750000|2022-06-10 00:25:50|1629.5|1628.3|1629.9|1628.7|1629.9|1628.7|1629.5|1628.3|13
1654820760000|2022-06-10 00:26:00|1629.8|1628.6|1629.9|1628.7|1629.9|1628.7|1629.8|1628.6|2
1654820780000|2022-06-10 00:26:20|1630|1628.8|1630|1628.8|1630|1628.8|1630|1628.8|3
1654820790000|2022-06-10 00:26:30|1629.7|1628.5|1629.6|1628.4|1629.7|1628.5|1629.6|1628.4|2
1654820800000|2022-06-10 00:26:40|1629.5|1628.3|1629.5|1628.3|1629.5|1628.3|1629.5|1628.3|0
1654820830000|2022-06-10 00:27:10|1629.4|1628.2|1629.4|1628.2|1629.4|1628.2|1629.4|1628.2|1
1654820850000|2022-06-10 00:27:30|1629.5|1628.3|1629.5|1628.3|1629.5|1628.3|1629.5|1628.3|3
1654820880000|2022-06-10 00:28:00|||||||||1
1654820910000|2022-06-10 00:28:30|1629.4|1628.2|1629.4|1628.2|1629.4|1628.2|1629.4|1628.2|0
1654820920000|2022-06-10 00:28:40|1629.3|1628.1|1629|1627.8|1629.3|1628.1|1629|1627.8|1
1654820940000|2022-06-10 00:29:00|1628.9|1627.7|1628.8|1627.6|1628.9|1627.7|1628.8|1627.6|1
1654820950000|2022-06-10 00:29:10|||||||||1
1654820990000|2022-06-10 00:29:50|||||||||1
1654821000000|2022-06-10 00:30:00|1628.6|1627.4|1628.4|1627.2|1628.6|1627.4|1628.4|1627.2|2
1654821010000|2022-06-10 00:30:10|1628.5|1627.3|1628.5|1627.3|1628.5|1627.3|1628.5|1627.3|0
1654821030000|2022-06-10 00:30:30|1628.8|1627.6|1629.1|1627.9|1629.1|1627.9|1628.8|1627.6|14
1654821050000|2022-06-10 00:30:50|1629.2|1628|1629.3|1628.1|1629.3|1628.1|1629.2|1628|0
1654821060000|2022-06-10 00:31:00|1629.2|1628|1629.2|1628|1629.3|1628.1|1629.1|1627.9|0
1654821070000|2022-06-10 00:31:10|1629.1|1627.9|1629.4|1628.2|1629.4|1628.2|1629.1|1627.9|2
1654821090000|2022-06-10 00:31:30|1629.6|1628.4|1629.6|1628.4|1629.6|1628.4|1629.6|1628.4|0
1654821120000|2022-06-10 00:32:00|1629.5|1628.3|1629.4|1628.2|1629.5|1628.3|1629.4|1628.2|2
1654821130000|2022-06-10 00:32:10|1629.5|1628.3|1629.7|1628.5|1629.7|1628.5|1629.5|1628.3|4
1654821140000|2022-06-10 00:32:20|1629.9|1628.7|1629.4|1628.2|1629.9|1628.7|1629.4|1628.2|3
1654821150000|2022-06-10 00:32:30|1629.3|1628.1|1629.7|1628.5|1629.7|1628.5|1629.3|1628.1|1
1654821160000|2022-06-10 00:32:40|1629.8|1628.6|1629.8|1628.6|1629.8|1628.6|1629.8|1628.6|7
1654821210000|2022-06-10 00:33:30|1629.9|1628.7|1630|1628.8|1630.4|1629.2|1629.9|1628.7|3
1654821230000|2022-06-10 00:33:50|1630.1|1628.9|1630.1|1628.9|1630.1|1628.9|1630.1|1628.9|0
1654821240000|2022-06-10 00:34:00|1630|1628.8|1629.9|1628.7|1630|1628.8|1629.9|1628.7|1
1654821250000|2022-06-10 00:34:10|1630.1|1628.9|1630.1|1628.9|1630.1|1628.9|1630.1|1628.9|0
1654821260000|2022-06-10 00:34:20|1630.2|1629|1630.1|1628.9|1630.2|1629|1630.1|1628.9|0
1654821270000|2022-06-10 00:34:30|1630.2|1629|1630.5|1629.3|1630.5|1629.3|1630.2|1629|1
1654821280000|2022-06-10 00:34:40|1630.2|1629|1630.2|1629|1630.2|1629|1630.2|1629|0
1654821300000|2022-06-10 00:35:00|1630.4|1629.2|1630.2|1629|1630.4|1629.2|1630.2|1629|1
1654821330000|2022-06-10 00:35:30|1630.4|1629.2|1630.4|1629.2|1630.4|1629.2|1630.4|1629.2|0
1654821360000|2022-06-10 00:36:00|1630.3|1629.1|1630.2|1629|1630.4|1629.2|1630.2|1629|1
1654821370000|2022-06-10 00:36:10|1630.4|1629.2|1630.4|1629.2|1630.4|1629.2|1630.4|1629.2|0
1654821380000|2022-06-10 00:36:20|1630.6|1629.4|1630.7|1629.5|1630.7|1629.5|1630.6|1629.4|3
1654821390000|2022-06-10 00:36:30|1630.8|1629.6|1631|1629.8|1631|1629.8|1630.8|1629.6|3
1654821400000|2022-06-10 00:36:40|1630.9|1629.7|1630.7|1629.5|1630.9|1629.7|1630.5|1629.3|2
1654821410000|2022-06-10 00:36:50|1630.5|1629.3|1630.5|1629.3|1630.5|1629.3|1630.5|1629.3|1
1654821420000|2022-06-10 00:37:00|||||||||3
1654821430000|2022-06-10 00:37:10|1630.6|1629.4|1630.5|1629.3|1630.6|1629.4|1630.3|1629.1|2
1654821440000|2022-06-10 00:37:20|||||||||2
1654821480000|2022-06-10 00:38:00|1630.7|1629.5|1629.9|1628.7|1630.7|1629.5|1629.9|1628.7|12
1654821490000|2022-06-10 00:38:10|1629.8|1628.6|1629.7|1628.5|1629.8|1628.6|1629.7|1628.5|1
1654821510000|2022-06-10 00:38:30|1629.5|1628.3|1629.5|1628.3|1629.5|1628.3|1629.5|1628.3|3
1654821520000|2022-06-10 00:38:40|1629.4|1628.2|1629.6|1628.4|1629.6|1628.4|1629.4|1628.2|3
1654821540000|2022-06-10 00:39:00|1629.5|1628.3|1629.4|1628.2|1629.5|1628.3|1629.4|1628.2|3
1654821550000|2022-06-10 00:39:10|1629.5|1628.3|1629.4|1628.2|1629.5|1628.3|1629.3|1628.1|1
1654821570000|2022-06-10 00:39:30|1629.5|1628.3|1629.5|1628.3|1629.5|1628.3|1629.5|1628.3|1
1654821580000|2022-06-10 00:39:40|1629.4|1628.2|1629.4|1628.2|1629.4|1628.2|1629.4|1628.2|0
1654821590000|2022-06-10 00:39:50|1629.3|1628.1|1629.5|1628.3|1629.5|1628.3|1629.3|1628.1|6
1654821600000|2022-06-10 00:40:00|1629.4|1628.2|1629.4|1628.2|1629.4|1628.2|1629.3|1628.1|7
1654821610000|2022-06-10 00:40:10|1629.5|1628.3|1629.6|1628.4|1629.6|1628.4|1629.5|1628.3|5
1654821620000|2022-06-10 00:40:20|1629.4|1628.2|1629.4|1628.2|1629.4|1628.2|1629.4|1628.2|7
1654821650000|2022-06-10 00:40:50|1629.5|1628.3|1629.5|1628.3|1629.5|1628.3|1629.5|1628.3|0
1654821660000|2022-06-10 00:41:00|1629.7|1628.5|1629.7|1628.5|1629.7|1628.5|1629.7|1628.5|5
1654821720000|2022-06-10 00:42:00|1629.8|1628.6|1629.8|1628.6|1629.8|1628.6|1629.8|1628.6|1
1654821730000|2022-06-10 00:42:10|1629.7|1628.5|1629.7|1628.5|1629.7|1628.5|1629.7|1628.5|0
1654821740000|2022-06-10 00:42:20|1629.5|1628.3|1629.1|1627.9|1629.5|1628.3|1629.1|1627.9|1
1654821770000|2022-06-10 00:42:50|||||||||12
1654821780000|2022-06-10 00:43:00|1629.2|1628|1629.1|1627.9|1629.2|1628|1629.1|1627.9|1
1654821790000|2022-06-10 00:43:10|||||||||1
1654821800000|2022-06-10 00:43:20|||||||||1
1654821840000|2022-06-10 00:44:00|||||||||1
1654821880000|2022-06-10 00:44:40|||||||||5
1654821900000|2022-06-10 00:45:00|||||||||1
1654821910000|2022-06-10 00:45:10|1628.6|1627.4|1629.1|1627.9|1629.1|1627.9|1628.6|1627.4|13
1654821920000|2022-06-10 00:45:20|||||||||6
1654821930000|2022-06-10 00:45:30|||||||||1
1654821950000|2022-06-10 00:45:50|1629.3|1628.1|1629.1|1627.9|1629.3|1628.1|1629.1|1627.9|0
1654821960000|2022-06-10 00:46:00|1629|1627.8|1629.1|1627.9|1629.1|1627.9|1629|1627.8|2
1654821990000|2022-06-10 00:46:30|1629|1627.8|1629.1|1627.9|1629.1|1627.9|1629|1627.8|3
1654822000000|2022-06-10 00:46:40|1629|1627.8|1629|1627.8|1629.1|1627.9|1629|1627.8|0
1654822010000|2022-06-10 00:46:50|1628.9|1627.7|1628.8|1627.6|1628.9|1627.7|1628.8|1627.6|0
1654822020000|2022-06-10 00:47:00|1629|1627.8|1629|1627.8|1629|1627.8|1629|1627.8|3
1654822030000|2022-06-10 00:47:10|1628.9|1627.7|1628.9|1627.7|1628.9|1627.7|1628.9|1627.7|0
1654822040000|2022-06-10 00:47:20|1628.8|1627.6|1628.9|1627.7|1628.9|1627.7|1628.8|1627.6|0
1654822050000|2022-06-10 00:47:30|1628.8|1627.6|1628.8|1627.6|1628.8|1627.6|1628.8|1627.6|0
1654822060000|2022-06-10 00:47:40|1628.9|1627.7|1628.9|1627.7|1628.9|1627.7|1628.9|1627.7|0
1654822070000|2022-06-10 00:47:50|1628.8|1627.6|1628.8|1627.6|1628.8|1627.6|1628.8|1627.6|0
1654822080000|2022-06-10 00:48:00|1628.9|1627.7|1628.7|1627.5|1628.9|1627.7|1628.7|1627.5|1
1654822090000|2022-06-10 00:48:10|1628.6|1627.4|1628.6|1627.4|1628.6|1627.4|1628.6|1627.4|0
1654822120000|2022-06-10 00:48:40|1628.5|1627.3|1628.5|1627.3|1628.5|1627.3|1628.5|1627.3|5
1654822130000|2022-06-10 00:48:50|1628.6|1627.4|1628.8|1627.6|1628.8|1627.6|1628.6|1627.4|5
1654822140000|2022-06-10 00:49:00|||||||||1
1654822150000|2022-06-10 00:49:10|1629.6|1628.4|1629.6|1628.4|1629.6|1628.4|1629.6|1628.4|2
1654822160000|2022-06-10 00:49:20|1629.8|1628.6|1629.9|1628.7|1630|1628.8|1629.8|1628.6|3
1654822170000|2022-06-10 00:49:30|||||||||3
1654822180000|2022-06-10 00:49:40|1630|1628.8|1630|1628.8|1630|1628.8|1630|1628.8|0
1654822200000|2022-06-10 00:50:00|1629.9|1628.7|1629.9|1628.7|1629.9|1628.7|1629.8|1628.6|5
1654822210000|2022-06-10 00:50:10|1630|1628.8|1630|1628.8|1630|1628.8|1630|1628.8|0
1654822230000|2022-06-10 00:50:30|1629.9|1628.7|1629.9|1628.7|1630|1628.8|1629.9|1628.7|11
1654822270000|2022-06-10 00:51:10|1630|1628.8|1630|1628.8|1630|1628.8|1630|1628.8|1
1654822290000|2022-06-10 00:51:30|1630.2|1629|1630.3|1629.1|1630.3|1629.1|1630.2|1629|2
1654822300000|2022-06-10 00:51:40|1630.4|1629.2|1630.4|1629.2|1630.4|1629.2|1630.4|1629.2|2
1654822320000|2022-06-10 00:52:00|1630.5|1629.3|1630.6|1629.4|1630.6|1629.4|1630.5|1629.3|0
1654822330000|2022-06-10 00:52:10|1630.7|1629.5|1630.5|1629.3|1630.7|1629.5|1630.5|1629.3|6
1654822340000|2022-06-10 00:52:20|1630.7|1629.5|1630.4|1629.2|1630.7|1629.5|1630.4|1629.2|3
1654822390000|2022-06-10 00:53:10|1630.5|1629.3|1630.7|1629.5|1630.7|1629.5|1630.5|1629.3|3
1654822410000|2022-06-10 00:53:30|1630.8|1629.6|1630.9|1629.7|1631.1|1629.9|1630.8|1629.6|3
1654822420000|2022-06-10 00:53:40|1630.8|1629.6|1630.8|1629.6|1630.8|1629.6|1630.8|1629.6|7
1654822430000|2022-06-10 00:53:50|1630.7|1629.5|1630.7|1629.5|1630.7|1629.5|1630.7|1629.5|1
1654822440000|2022-06-10 00:54:00|1630.4|1629.2|1630.3|1629.1|1630.4|1629.2|1630.3|1629.1|5
1654822460000|2022-06-10 00:54:20|1630.5|1629.3|1630.6|1629.4|1630.6|1629.4|1630.5|1629.3|5
1654822470000|2022-06-10 00:54:30|||||||||4
1654822490000|2022-06-10 00:54:50|1630.5|1629.3|1630.4|1629.2|1630.6|1629.4|1630.4|1629.2|5
1654822500000|2022-06-10 00:55:00|1630.3|1629.1|1630.1|1628.9|1630.3|1629.1|1630|1628.8|2
1654822520000|2022-06-10 00:55:20|1630.2|1629|1630.2|1629|1630.2|1629|1630.2|1629|4
1654822550000|2022-06-10 00:55:50|1630.4|1629.2|1630.4|1629.2|1630.4|1629.2|1630.4|1629.2|1
1654822580000|2022-06-10 00:56:20|||||||||1
1654822590000|2022-06-10 00:56:30|1630.2|1629|1630.2|1629|1630.2|1629|1630.2|1629|0
1654822610000|2022-06-10 00:56:50|1630.1|1628.9|1630|1628.8|1630.1|1628.9|1630|1628.8|1
1654822630000|2022-06-10 00:57:10|1629.9|1628.7|1629.9|1628.7|1629.9|1628.7|1629.9|1628.7|1
1654822660000|2022-06-10 00:57:40|1629.7|1628.5|1629.6|1628.4|1629.7|1628.5|1629.6|1628.4|4
1654822670000|2022-06-10 00:57:50|1629.8|1628.6|1629.6|1628.4|1629.8|1628.6|1629.6|1628.4|2
1654822680000|2022-06-10 00:58:00|1629.5|1628.3|1629.7|1628.5|1629.7|1628.5|1629.5|1628.3|3
1654822690000|2022-06-10 00:58:10|1629.6|1628.4|1629.6|1628.4|1629.6|1628.4|1629.5|1628.3|11
1654822700000|2022-06-10 00:58:20|1629.4|1628.2|1629.4|1628.2|1629.4|1628.2|1629.4|1628.2|2
1654822710000|2022-06-10 00:58:30|1629.3|1628.1|1629.3|1628.1|1629.3|1628.1|1629.3|1628.1|1
1654822740000|2022-06-10 00:59:00|1629.4|1628.2|1629.3|1628.1|1629.4|1628.2|1629.3|1628.1|1
1654822780000|2022-06-10 00:59:40|1629.4|1628.2|1629.4|1628.2|1629.4|1628.2|1629.4|1628.2|0
1654822790000|2022-06-10 00:59:50|1629.5|1628.3|1629.3|1628.1|1629.5|1628.3|1629.3|1628.1|2
1654822800000|2022-06-10 01:00:00|1630|1628.8|1631.6|1630.4|1631.6|1630.4|1630|1628.8|40
1654822810000|2022-06-10 01:00:10|1631.7|1630.5|1631.1|1629.9|1631.7|1630.5|1631.1|1629.9|7
1654822820000|2022-06-10 01:00:20|1631|1629.8|1631.1|1629.9|1631.2|1630|1631|1629.8|2
1654822830000|2022-06-10 01:00:30|1631.2|1630|1632|1630.8|1632.1|1630.9|1631.2|1630|19
1654822840000|2022-06-10 01:00:40|1631.9|1630.7|1631.8|1630.6|1632|1630.8|1631.8|1630.6|1
1654822850000|2022-06-10 01:00:50|1631.9|1630.7|1632|1630.8|1632|1630.8|1631.9|1630.7|11
1654822860000|2022-06-10 01:01:00|1631.8|1630.6|1631.8|1630.6|1631.9|1630.7|1631.6|1630.4|6
1654822870000|2022-06-10 01:01:10|1632|1630.8|1632.2|1631|1632.2|1631|1632|1630.8|4
1654822880000|2022-06-10 01:01:20|1632.6|1631.4|1632.8|1631.6|1632.8|1631.6|1632.6|1631.4|16
1654822890000|2022-06-10 01:01:30|1632.6|1631.4|1632.6|1631.4|1632.7|1631.5|1632.6|1631.4|4
1654822900000|2022-06-10 01:01:40|1632.7|1631.5|1632.7|1631.5|1632.7|1631.5|1632.7|1631.5|3
1654822910000|2022-06-10 01:01:50|1632.9|1631.7|1632.6|1631.4|1633.1|1631.9|1632.5|1631.3|10
1654822920000|2022-06-10 01:02:00|1632.4|1631.2|1632.3|1631.1|1632.4|1631.2|1632.1|1630.9|8
1654822940000|2022-06-10 01:02:20|1632.1|1630.9|1632.4|1631.2|1632.4|1631.2|1632.1|1630.9|10
1654822950000|2022-06-10 01:02:30|||||||||13
1654822960000|2022-06-10 01:02:40|1632.5|1631.3|1632.6|1631.4|1632.6|1631.4|1632.5|1631.3|3
1654822970000|2022-06-10 01:02:50|1632.7|1631.5|1632.7|1631.5|1632.7|1631.5|1632.7|1631.5|1
1654822980000|2022-06-10 01:03:00|1632.9|1631.7|1632.8|1631.6|1633.1|1631.9|1632.8|1631.6|13
1654822990000|2022-06-10 01:03:10|1632.9|1631.7|1632.9|1631.7|1632.9|1631.7|1632.8|1631.6|1
1654823000000|2022-06-10 01:03:20|1632.8|1631.6|1632.9|1631.7|1632.9|1631.7|1632.8|1631.6|3
1654823010000|2022-06-10 01:03:30|1633|1631.8|1633.2|1632|1633.2|1632|1633|1631.8|2
1654823020000|2022-06-10 01:03:40|1633.1|1631.9|1633.1|1631.9|1633.1|1631.9|1633.1|1631.9|0
1654823030000|2022-06-10 01:03:50|1633.2|1632|1633.4|1632.2|1633.4|1632.2|1633.2|1632|5
1654823040000|2022-06-10 01:04:00|1633.3|1632.1|1632.9|1631.7|1633.3|1632.1|1632.9|1631.7|15
1654823050000|2022-06-10 01:04:10|1632.8|1631.6|1632.9|1631.7|1632.9|1631.7|1632.8|1631.6|0
1654823070000|2022-06-10 01:04:30|1632.8|1631.6|1632.6|1631.4|1632.8|1631.6|1632.3|1631.1|11
1654823080000|2022-06-10 01:04:40|1632.7|1631.5|1632.3|1631.1|1632.7|1631.5|1632.1|1630.9|1
1654823090000|2022-06-10 01:04:50|1632.2|1631|1631.4|1630.2|1632.2|1631|1631.4|1630.2|10
1654823100000|2022-06-10 01:05:00|1631.3|1630.1|1631.4|1630.2|1631.4|1630.2|1631.3|1630.1|4
1654823110000|2022-06-10 01:05:10|1631.5|1630.3|1631.9|1630.7|1631.9|1630.7|1631.5|1630.3|2
1654823120000|2022-06-10 01:05:20|1631.8|1630.6|1632.1|1630.9|1632.2|1631|1631.8|1630.6|5
1654823130000|2022-06-10 01:05:30|1632.2|1631|1632.2|1631|1632.2|1631|1632.2|1631|2
1654823140000|2022-06-10 01:05:40|1632.3|1631.1|1632.4|1631.2|1632.4|1631.2|1632.3|1631.1|2
1654823150000|2022-06-10 01:05:50|1632.5|1631.3|1632.6|1631.4|1632.7|1631.5|1632.5|1631.3|1
1654823160000|2022-06-10 01:06:00|1632.7|1631.5|1632.2|1631|1632.7|1631.5|1632.2|1631|4
1654823170000|2022-06-10 01:06:10|1632.4|1631.2|1632.4|1631.2|1632.4|1631.2|1632.4|1631.2|5
1654823180000|2022-06-10 01:06:20|1632.3|1631.1|1632.1|1630.9|1632.3|1631.1|1632.1|1630.9|4
1654823190000|2022-06-10 01:06:30|1632.4|1631.2|1632.4|1631.2|1632.4|1631.2|1632.4|1631.2|3
1654823220000|2022-06-10 01:07:00|1632.6|1631.4|1632.6|1631.4|1632.6|1631.4|1632.6|1631.4|2
1654823240000|2022-06-10 01:07:20|1633|1631.8|1633.1|1631.9|1633.1|1631.9|1633|1631.8|11
1654823250000|2022-06-10 01:07:30|||||||||2
1654823260000|2022-06-10 01:07:40|1633|1631.8|1633|1631.8|1633|1631.8|1633|1631.8|2
1654823270000|2022-06-10 01:07:50|1633.1|1631.9|1633.1|1631.9|1633.4|1632.2|1633.1|1631.9|23
1654823280000|2022-06-10 01:08:00|1633|1631.8|1632.8|1631.6|1633|1631.8|1632.8|1631.6|2
1654823290000|2022-06-10 01:08:10|1632.7|1631.5|1632.8|1631.6|1632.8|1631.6|1632.7|1631.5|0
1654823300000|2022-06-10 01:08:20|1632.7|1631.5|1632.4|1631.2|1632.7|1631.5|1632.4|1631.2|8
1654823310000|2022-06-10 01:08:30|1632.5|1631.3|1632.2|1631|1632.5|1631.3|1632.1|1630.9|4
1654823320000|2022-06-10 01:08:40|1632.1|1630.9|1631.9|1630.7|1632.1|1630.9|1631.8|1630.6|3
1654823330000|2022-06-10 01:08:50|1631.6|1630.4|1631.5|1630.3|1631.6|1630.4|1631.5|1630.3|4
1654823340000|2022-06-10 01:09:00|1631.3|1630.1|1631.3|1630.1|1631.3|1630.1|1631.3|1630.1|5
1654823350000|2022-06-10 01:09:10|1631.2|1630|1631.5|1630.3|1631.5|1630.3|1631.2|1630|3
1654823360000|2022-06-10 01:09:20|1631.4|1630.2|1631.3|1630.1|1631.4|1630.2|1631.3|1630.1|1
1654823370000|2022-06-10 01:09:30|1631.4|1630.2|1631.6|1630.4|1631.6|1630.4|1631.4|1630.2|0
1654823380000|2022-06-10 01:09:40|1631.7|1630.5|1632.3|1631.1|1632.3|1631.1|1631.7|1630.5|13
1654823390000|2022-06-10 01:09:50|1632|1630.8|1631.8|1630.6|1632.2|1631|1631.7|1630.5|6
1654823400000|2022-06-10 01:10:00|1631.7|1630.5|1632.2|1631|1632.2|1631|1631.5|1630.3|4
1654823410000|2022-06-10 01:10:10|1632.1|1630.9|1632.4|1631.2|1632.4|1631.2|1632.1|1630.9|1
1654823440000|2022-06-10 01:10:40|1632.5|1631.3|1632.5|1631.3|1632.5|1631.3|1632.5|1631.3|0
1654823460000|2022-06-10 01:11:00|1632|1630.8|1631.4|1630.2|1632|1630.8|1631.4|1630.2|8
1654823470000|2022-06-10 01:11:10|1631.5|1630.3|1632.1|1630.9|1632.1|1630.9|1631.5|1630.3|2
1654823480000|2022-06-10 01:11:20|1631.9|1630.7|1631.9|1630.7|1631.9|1630.7|1631.9|1630.7|1
1654823490000|2022-06-10 01:11:30|1631.8|1630.6|1631.8|1630.6|1631.8|1630.6|1631.8|1630.6|0
1654823520000|2022-06-10 01:12:00|1631.7|1630.5|1631.6|1630.4|1631.7|1630.5|1631.6|1630.4|2
1654823530000|2022-06-10 01:12:10|1631.5|1630.3|1631.5|1630.3|1631.5|1630.3|1631.5|1630.3|1
1654823540000|2022-06-10 01:12:20|1631.3|1630.1|1631.3|1630.1|1631.4|1630.2|1631.3|1630.1|1
1654823550000|2022-06-10 01:12:30|||||||||2
1654823580000|2022-06-10 01:13:00|1631.2|1630|1631.1|1629.9|1631.2|1630|1631.1|1629.9|1
1654823590000|2022-06-10 01:13:10|1631|1629.8|1630.8|1629.6|1631|1629.8|1630.8|1629.6|0
1654823600000|2022-06-10 01:13:20|1630.9|1629.7|1630.9|1629.7|1630.9|1629.7|1630.9|1629.7|1
1654823610000|2022-06-10 01:13:30|1631|1629.8|1631|1629.8|1631|1629.8|1631|1629.8|0
1654823620000|2022-06-10 01:13:40|1631.2|1630|1631.2|1630|1631.2|1630|1631.2|1630|3
1654823630000|2022-06-10 01:13:50|1631.1|1629.9|1631.1|1629.9|1631.1|1629.9|1631|1629.8|2
1654823640000|2022-06-10 01:14:00|1631.2|1630|1631.1|1629.9|1631.2|1630|1631.1|1629.9|5
1654823650000|2022-06-10 01:14:10|1631|1629.8|1630.8|1629.6|1631|1629.8|1630.8|1629.6|0
1654823660000|2022-06-10 01:14:20|1630.7|1629.5|1630.3|1629.1|1630.7|1629.5|1630.3|1629.1|2
1654823670000|2022-06-10 01:14:30|||||||||1
1654823680000|2022-06-10 01:14:40|1630.1|1628.9|1630.1|1628.9|1630.1|1628.9|1630.1|1628.9|0
1654823690000|2022-06-10 01:14:50|1630|1628.8|1629.9|1628.7|1630|1628.8|1629.9|1628.7|4
1654823700000|2022-06-10 01:15:00|1630.1|1628.9|1630.1|1628.9|1630.1|1628.9|1630.1|1628.9|4
1654823710000|2022-06-10 01:15:10|1630.2|1629|1630.1|1628.9|1630.2|1629|1630.1|1628.9|1
1654823730000|2022-06-10 01:15:30|1630.2|1629|1630.2|1629|1630.2|1629|1630.2|1629|0
1654823760000|2022-06-10 01:16:00|1630.1|1628.9|1630.2|1629|1630.2|1629|1630.1|1628.9|5
1654823770000|2022-06-10 01:16:10|1630|1628.8|1629.6|1628.4|1630|1628.8|1629.6|1628.4|2
1654823780000|2022-06-10 01:16:20|1629.4|1628.2|1629.5|1628.3|1629.5|1628.3|1629.4|1628.2|3
1654823790000|2022-06-10 01:16:30|1629.6|1628.4|1629.8|1628.6|1629.8|1628.6|1629.6|1628.4|0
1654823800000|2022-06-10 01:16:40|1630|1628.8|1630|1628.8|1630.2|1629|1630|1628.8|4
1654823810000|2022-06-10 01:16:50|1630.1|1628.9|1630.4|1629.2|1630.4|1629.2|1630.1|1628.9|4
1654823820000|2022-06-10 01:17:00|1630.2|1629|1630.2|1629|1630.2|1629|1630.2|1629|3
1654823830000|2022-06-10 01:17:10|1630.1|1628.9|1630.2|1629|1630.2|1629|1629.8|1628.6|2
1654823850000|2022-06-10 01:17:30|1630.5|1629.3|1630.8|1629.6|1630.9|1629.7|1630.5|1629.3|1
1654823870000|2022-06-10 01:17:50|1630.6|1629.4|1630.2|1629|1630.6|1629.4|1630.1|1628.9|1
1654823880000|2022-06-10 01:18:00|1630.1|1628.9|1630.1|1628.9|1630.1|1628.9|1629.9|1628.7|2
1654823890000|2022-06-10 01:18:10|1630|1628.8|1629.5|1628.3|1630|1628.8|1629.5|1628.3|1
1654823910000|2022-06-10 01:18:30|1629.6|1628.4|1629.6|1628.4|1629.6|1628.4|1629.6|1628.4|0
1654823920000|2022-06-10 01:18:40|1629.5|1628.3|1629.5|1628.3|1629.5|1628.3|1629.5|1628.3|0
1654823930000|2022-06-10 01:18:50|1629.6|1628.4|1629.7|1628.5|1629.7|1628.5|1629.6|1628.4|0
1654823940000|2022-06-10 01:19:00|1629.6|1628.4|1629.3|1628.1|1629.7|1628.5|1629.3|1628.1|6
1654823950000|2022-06-10 01:19:10|1629.4|1628.2|1629.8|1628.6|1629.8|1628.6|1629.4|1628.2|0
1654823960000|2022-06-10 01:19:20|1629.9|1628.7|1629.9|1628.7|1629.9|1628.7|1629.9|1628.7|0
1654823990000|2022-06-10 01:19:50|1630|1628.8|1629.8|1628.6|1630|1628.8|1629.8|1628.6|2
1654824000000|2022-06-10 01:20:00|1629.7|1628.5|1629.8|1628.6|1629.8|1628.6|1629.7|1628.5|0
1654824040000|2022-06-10 01:20:40|1629.7|1628.5|1629.7|1628.5|1629.7|1628.5|1629.7|1628.5|0
1654824050000|2022-06-10 01:20:50|1629.8|1628.6|1629.9|1628.7|1629.9|1628.7|1629.8|1628.6|0
1654824060000|2022-06-10 01:21:00|1629.6|1628.4|1629.6|1628.4|1629.6|1628.4|1629.6|1628.4|0
1654824110000|2022-06-10 01:21:50|1629.8|1628.6|1630|1628.8|1630|1628.8|1629.8|1628.6|4
1654824120000|2022-06-10 01:22:00|1629.8|1628.6|1629.8|1628.6|1629.8|1628.6|1629.8|1628.6|3
1654824130000|2022-06-10 01:22:10|1629.7|1628.5|1629.3|1628.1|1629.7|1628.5|1629.3|1628.1|0
1654824140000|2022-06-10 01:22:20|1629.1|1627.9|1628.9|1627.7|1629.1|1627.9|1628.9|1627.7|1
1654824150000|2022-06-10 01:22:30|1629|1627.8|1629|1627.8|1629|1627.8|1629|1627.8|1
1654824170000|2022-06-10 01:22:50|1628.9|1627.7|1628.5|1627.3|1628.9|1627.7|1628.5|1627.3|2
1654824180000|2022-06-10 01:23:00|1628.4|1627.2|1628.9|1627.7|1628.9|1627.7|1628.4|1627.2|3
1654824190000|2022-06-10 01:23:10|1628.8|1627.6|1628.7|1627.5|1628.8|1627.6|1628.7|1627.5|2
1654824200000|2022-06-10 01:23:20|1628.6|1627.4|1628.6|1627.4|1628.7|1627.5|1628.6|1627.4|1
1654824210000|2022-06-10 01:23:30|1628.7|1627.5|1628.7|1627.5|1628.7|1627.5|1628.7|1627.5|2
1654824220000|2022-06-10 01:23:40|1628.6|1627.4|1628.4|1627.2|1628.8|1627.6|1628.4|1627.2|3
1654824240000|2022-06-10 01:24:00|1628.6|1627.4|1628.5|1627.3|1628.6|1627.4|1628.4|1627.2|1
1654824250000|2022-06-10 01:24:10|1628.4|1627.2|1628.4|1627.2|1628.5|1627.3|1628.4|1627.2|0
1654824260000|2022-06-10 01:24:20|1628.5|1627.3|1628.5|1627.3|1628.5|1627.3|1628.5|1627.3|0
1654824270000|2022-06-10 01:24:30|1628.6|1627.4|1628.6|1627.4|1628.6|1627.4|1628.6|1627.4|0
1654824280000|2022-06-10 01:24:40|1628.7|1627.5|1628.7|1627.5|1628.7|1627.5|1628.7|1627.5|0
1654824290000|2022-06-10 01:24:50|1628.8|1627.6|1628.5|1627.3|1628.8|1627.6|1628.5|1627.3|0
1654824300000|2022-06-10 01:25:00|1628.4|1627.2|1628.5|1627.3|1628.5|1627.3|1628.4|1627.2|2
1654824310000|2022-06-10 01:25:10|1628.7|1627.5|1628.7|1627.5|1628.7|1627.5|1628.7|1627.5|1
1654824320000|2022-06-10 01:25:20|1628.6|1627.4|1628.6|1627.4|1628.6|1627.4|1628.6|1627.4|0
1654824330000|2022-06-10 01:25:30|1628.4|1627.2|1628.4|1627.2|1628.4|1627.2|1628.3|1627.1|1
1654824340000|2022-06-10 01:25:40|1628.3|1627.1|1628.1|1626.9|1628.3|1627.1|1628.1|1626.9|4
1654824350000|2022-06-10 01:25:50|1628.2|1627|1628.6|1627.4|1628.6|1627.4|1628.2|1627|3
1654824360000|2022-06-10 01:26:00|1628.4|1627.2|1628.3|1627.1|1628.4|1627.2|1628.3|1627.1|4
1654824390000|2022-06-10 01:26:30|1628.4|1627.2|1628.2|1627|1628.4|1627.2|1628.2|1627|0
1654824400000|2022-06-10 01:26:40|1628.1|1626.9|1628|1626.8|1628.1|1626.9|1628|1626.8|0
1654824420000|2022-06-10 01:27:00|1628.1|1626.9|1628.3|1627.1|1628.3|1627.1|1628.1|1626.9|3
1654824430000|2022-06-10 01:27:10|1628.7|1627.5|1628.4|1627.2|1628.7|1627.5|1628.4|1627.2|7
1654824440000|2022-06-10 01:27:20|1628.3|1627.1|1628.3|1627.1|1628.3|1627.1|1628.3|1627.1|3
1654824450000|2022-06-10 01:27:30|1628.1|1626.9|1628|1626.8|1628.1|1626.9|1628|1626.8|4
1654824460000|2022-06-10 01:27:40|1627.9|1626.7|1627.6|1626.4|1627.9|1626.7|1627.6|1626.4|6
1654824470000|2022-06-10 01:27:50|1627.4|1626.2|1627.3|1626.1|1627.4|1626.2|1627.3|1626.1|2
1654824490000|2022-06-10 01:28:10|1627.6|1626.4|1627.7|1626.5|1627.8|1626.6|1627.6|1626.4|3
1654824500000|2022-06-10 01:28:20|1627.6|1626.4|1627.7|1626.5|1627.7|1626.5|1627.6|1626.4|1
1654824510000|2022-06-10 01:28:30|1627.6|1626.4|1627.8|1626.6|1627.8|1626.6|1627.6|1626.4|1
1654824520000|2022-06-10 01:28:40|1627.6|1626.4|1627.8|1626.6|1627.8|1626.6|1627.6|1626.4|1
1654824530000|2022-06-10 01:28:50|1627.7|1626.5|1627.8|1626.6|1627.8|1626.6|1627.7|1626.5|2
1654824540000|2022-06-10 01:29:00|1627.6|1626.4|1627.6|1626.4|1627.6|1626.4|1627.6|1626.4|0
1654824560000|2022-06-10 01:29:20|1627.8|1626.6|1627.8|1626.6|1627.8|1626.6|1627.8|1626.6|2
1654824570000|2022-06-10 01:29:30|||||||||1
1654824580000|2022-06-10 01:29:40|1627.9|1626.7|1628|1626.8|1628|1626.8|1627.9|1626.7|2
1654824590000|2022-06-10 01:29:50|1628.1|1626.9|1628|1626.8|1628.1|1626.9|1628|1626.8|1
1654824600000|2022-06-10 01:30:00|1627.9|1626.7|1628|1626.8|1628|1626.8|1627.5|1626.3|3
1654824610000|2022-06-10 01:30:10|1627.9|1626.7|1628|1626.8|1628|1626.8|1627.8|1626.6|0
1654824620000|2022-06-10 01:30:20|1628.2|1627|1628.2|1627|1628.3|1627.1|1628.1|1626.9|1
1654824630000|2022-06-10 01:30:30|1628.1|1626.9|1628|1626.8|1628.1|1626.9|1628|1626.8|1
1654824640000|2022-06-10 01:30:40|1628.1|1626.9|1628|1626.8|1628.1|1626.9|1628|1626.8|0
1654824660000|2022-06-10 01:31:00|1627.9|1626.7|1627.7|1626.5|1627.9|1626.7|1627.7|1626.5|0
1654824670000|2022-06-10 01:31:10|1627.6|1626.4|1627.8|1626.6|1627.8|1626.6|1627.6|1626.4|3
1654824690000|2022-06-10 01:31:30|1627.7|1626.5|1627.7|1626.5|1627.7|1626.5|1627.7|1626.5|0
1654824710000|2022-06-10 01:31:50|||||||||2
1654824720000|2022-06-10 01:32:00|1627.3|1626.1|1627.1|1625.9|1627.3|1626.1|1627.1|1625.9|3
1654824730000|2022-06-10 01:32:10|1627.3|1626.1|1627.3|1626.1|1627.3|1626.1|1627.3|1626.1|1
1654824740000|2022-06-10 01:32:20|1627.4|1626.2|1627.6|1626.4|1627.6|1626.4|1627.4|1626.2|1
1654824750000|2022-06-10 01:32:30|1627.5|1626.3|1627.1|1625.9|1627.5|1626.3|1627.1|1625.9|0
1654824760000|2022-06-10 01:32:40|1627.2|1626|1627|1625.8|1627.2|1626|1627|1625.8|0
1654824770000|2022-06-10 01:32:50|1627.1|1625.9|1627.2|1626|1627.2|1626|1627.1|1625.9|0
1654824780000|2022-06-10 01:33:00|1627.3|1626.1|1627.3|1626.1|1627.3|1626.1|1627.3|1626.1|2
1654824790000|2022-06-10 01:33:10|1627.4|1626.2|1627.4|1626.2|1627.4|1626.2|1627.3|1626.1|0
1654824800000|2022-06-10 01:33:20|1627.3|1626.1|1627.4|1626.2|1627.4|1626.2|1627.3|1626.1|0
1654824810000|2022-06-10 01:33:30|||||||||1
1654824820000|2022-06-10 01:33:40|1627.5|1626.3|1627.8|1626.6|1627.8|1626.6|1627.5|1626.3|0
1654824830000|2022-06-10 01:33:50|1627.9|1626.7|1627.7|1626.5|1627.9|1626.7|1627.5|1626.3|0
1654824840000|2022-06-10 01:34:00|1627.8|1626.6|1627.6|1626.4|1627.9|1626.7|1627.6|1626.4|0
1654824850000|2022-06-10 01:34:10|1627.7|1626.5|1627.6|1626.4|1627.7|1626.5|1627.6|1626.4|0
1654824860000|2022-06-10 01:34:20|1627.4|1626.2|1627.4|1626.2|1627.4|1626.2|1627.4|1626.2|0
1654824900000|2022-06-10 01:35:00|1627.3|1626.1|1626.7|1625.5|1627.3|1626.1|1626.7|1625.5|1
1654824930000|2022-06-10 01:35:30|1626.8|1625.6|1626.8|1625.6|1626.8|1625.6|1626.8|1625.6|0
1654824940000|2022-06-10 01:35:40|1626.9|1625.7|1626.9|1625.7|1626.9|1625.7|1626.7|1625.5|7
1654824950000|2022-06-10 01:35:50|1627|1625.8|1627|1625.8|1627|1625.8|1627|1625.8|3
1654825030000|2022-06-10 01:37:10|1627.2|1626|1627.5|1626.3|1627.6|1626.4|1627.2|1626|1
1654825040000|2022-06-10 01:37:20|1627.6|1626.4|1627.7|1626.5|1628|1626.8|1627.6|1626.4|0
1654825050000|2022-06-10 01:37:30|1627.8|1626.6|1627.8|1626.6|1627.8|1626.6|1627.6|1626.4|0
1654825060000|2022-06-10 01:37:40|1627.7|1626.5|1627.7|1626.5|1627.7|1626.5|1627.7|1626.5|1
1654825070000|2022-06-10 01:37:50|1627.8|1626.6|1627.5|1626.3|1627.8|1626.6|1627.5|1626.3|5
1654825080000|2022-06-10 01:38:00|||||||||1
1654825090000|2022-06-10 01:38:10|1627.4|1626.2|1627.3|1626.1|1627.4|1626.2|1627.3|1626.1|0
1654825110000|2022-06-10 01:38:30|1627.4|1626.2|1627.5|1626.3|1627.5|1626.3|1627.3|1626.1|0
1654825120000|2022-06-10 01:38:40|1627.4|1626.2|1627.4|1626.2|1627.4|1626.2|1627.4|1626.2|1
1654825180000|2022-06-10 01:39:40|||||||||1
1654825200000|2022-06-10 01:40:00|1627.5|1626.3|1627.6|1626.4|1627.6|1626.4|1627.5|1626.3|0
1654825210000|2022-06-10 01:40:10|1627.8|1626.6|1628.1|1626.9|1628.1|1626.9|1627.8|1626.6|1
1654825220000|2022-06-10 01:40:20|||||||||2
1654825240000|2022-06-10 01:40:40|1628|1626.8|1627.7|1626.5|1628|1626.8|1627.6|1626.4|0
1654825250000|2022-06-10 01:40:50|1627.6|1626.4|1627.6|1626.4|1627.7|1626.5|1627.6|1626.4|0
1654825260000|2022-06-10 01:41:00|1627.5|1626.3|1627.4|1626.2|1627.5|1626.3|1627.4|1626.2|2
1654825270000|2022-06-10 01:41:10|1627.6|1626.4|1627.6|1626.4|1627.6|1626.4|1627.6|1626.4|0
1654825290000|2022-06-10 01:41:30|1627.4|1626.2|1627.4|1626.2|1627.4|1626.2|1627.4|1626.2|2
1654825300000|2022-06-10 01:41:40|1627.5|1626.3|1627.4|1626.2|1627.5|1626.3|1627.3|1626.1|0
1654825310000|2022-06-10 01:41:50|1627.3|1626.1|1627.4|1626.2|1627.5|1626.3|1627.3|1626.1|1
1654825320000|2022-06-10 01:42:00|1627.3|1626.1|1627.8|1626.6|1627.8|1626.6|1627.3|1626.1|1
1654825350000|2022-06-10 01:42:30|1627.9|1626.7|1628.1|1626.9|1628.1|1626.9|1627.9|1626.7|0
1654825360000|2022-06-10 01:42:40|1628.2|1627|1628.3|1627.1|1628.3|1627.1|1628.2|1627|0
1654825370000|2022-06-10 01:42:50|1628.2|1627|1628.2|1627|1628.2|1627|1628.2|1627|0
1654825390000|2022-06-10 01:43:10|||||||||1
1654825410000|2022-06-10 01:43:30|1628.5|1627.3|1628.5|1627.3|1628.5|1627.3|1628.5|1627.3|1
1654825440000|2022-06-10 01:44:00|||||||||1
1654825450000|2022-06-10 01:44:10|1628.2|1627|1628.2|1627|1628.3|1627.1|1628.2|1627|1
1654825460000|2022-06-10 01:44:20|1628.1|1626.9|1628.1|1626.9|1628.1|1626.9|1628.1|1626.9|1
1654825490000|2022-06-10 01:44:50|1627.9|1626.7|1627.5|1626.3|1627.9|1626.7|1627.5|1626.3|2
1654825500000|2022-06-10 01:45:00|1627.8|1626.6|1627.8|1626.6|1627.8|1626.6|1627.5|1626.3|0
1654825520000|2022-06-10 01:45:20|1627.9|1626.7|1628|1626.8|1628|1626.8|1627.9|1626.7|3
1654825560000|2022-06-10 01:46:00|1627.8|1626.6|1627.9|1626.7|1628|1626.8|1627.8|1626.6|1
1654825570000|2022-06-10 01:46:10|1628|1626.8|1627.9|1626.7|1628|1626.8|1627.9|1626.7|0
1654825580000|2022-06-10 01:46:20|1627.8|1626.6|1627.7|1626.5|1627.8|1626.6|1627.6|1626.4|3
1654825590000|2022-06-10 01:46:30|1627.8|1626.6|1627.7|1626.5|1627.8|1626.6|1627.7|1626.5|1
1654825620000|2022-06-10 01:47:00|1627.6|1626.4|1627.6|1626.4|1627.7|1626.5|1627.6|1626.4|2
1654825630000|2022-06-10 01:47:10|1627.8|1626.6|1627.8|1626.6|1627.8|1626.6|1627.8|1626.6|0
1654825640000|2022-06-10 01:47:20|1628.2|1627|1628.4|1627.2|1628.4|1627.2|1628.2|1627|6
1654825650000|2022-06-10 01:47:30|1628.3|1627.1|1628.3|1627.1|1628.3|1627.1|1628.3|1627.1|0
1654825690000|2022-06-10 01:48:10|1628.4|1627.2|1628.5|1627.3|1628.5|1627.3|1628.4|1627.2|0
1654825700000|2022-06-10 01:48:20|1628.6|1627.4|1628.8|1627.6|1628.8|1627.6|1628.6|1627.4|0
1654825720000|2022-06-10 01:48:40|1628.7|1627.5|1628.7|1627.5|1628.7|1627.5|1628.7|1627.5|0
1654825730000|2022-06-10 01:48:50|1628.5|1627.3|1628.6|1627.4|1628.6|1627.4|1628.5|1627.3|2
1654825770000|2022-06-10 01:49:30|1628.5|1627.3|1628.5|1627.3|1628.5|1627.3|1628.5|1627.3|0
1654825790000|2022-06-10 01:49:50|1628.4|1627.2|1628.2|1627|1628.4|1627.2|1628.2|1627|1
1654825800000|2022-06-10 01:50:00|1628.1|1626.9|1628.2|1627|1628.2|1627|1628|1626.8|2
1654825810000|2022-06-10 01:50:10|1628.3|1627.1|1628.3|1627.1|1628.3|1627.1|1628.3|1627.1|1
1654825820000|2022-06-10 01:50:20|1628.4|1627.2|1628.3|1627.1|1628.4|1627.2|1628.3|1627.1|1
1654825840000|2022-06-10 01:50:40|1628.7|1627.5|1628.4|1627.2|1628.7|1627.5|1628.4|1627.2|15
1654825850000|2022-06-10 01:50:50|1628.5|1627.3|1628.6|1627.4|1628.6|1627.4|1628.5|1627.3|0
1654825860000|2022-06-10 01:51:00|1628.5|1627.3|1628.2|1627|1628.5|1627.3|1628.2|1627|1
1654825870000|2022-06-10 01:51:10|||||||||1
1654825910000|2022-06-10 01:51:50|1628.3|1627.1|1628.5|1627.3|1628.5|1627.3|1628.3|1627.1|1
1654825920000|2022-06-10 01:52:00|1628.2|1627|1628.2|1627|1628.2|1627|1628.2|1627|1
1654825930000|2022-06-10 01:52:10|1628|1626.8|1628|1626.8|1628|1626.8|1628|1626.8|1
1654826000000|2022-06-10 01:53:20|1628.1|1626.9|1628.2|1627|1628.2|1627|1628.1|1626.9|0
1654826010000|2022-06-10 01:53:30|1628.1|1626.9|1627.8|1626.6|1628.1|1626.9|1627.8|1626.6|4
1654826040000|2022-06-10 01:54:00|1627.9|1626.7|1627.8|1626.6|1627.9|1626.7|1627.8|1626.6|0
1654826070000|2022-06-10 01:54:30|1627.7|1626.5|1627.7|1626.5|1627.7|1626.5|1627.7|1626.5|0
1654826080000|2022-06-10 01:54:40|1627.8|1626.6|1628.1|1626.9|1628.1|1626.9|1627.8|1626.6|1
1654826100000|2022-06-10 01:55:00|1628|1626.8|1628|1626.8|1628|1626.8|1628|1626.8|1
1654826110000|2022-06-10 01:55:10|1628.1|1626.9|1628.2|1627|1628.2|1627|1628.1|1626.9|2
1654826120000|2022-06-10 01:55:20|1628.1|1626.9|1628.2|1627|1628.2|1627|1628.1|1626.9|1
1654826130000|2022-06-10 01:55:30|1628.4|1627.2|1628.2|1627|1628.4|1627.2|1628.2|1627|9
1654826140000|2022-06-10 01:55:40|1628.3|1627.1|1628.6|1627.4|1628.6|1627.4|1628.3|1627.1|0
1654826150000|2022-06-10 01:55:50|1628.7|1627.5|1628.7|1627.5|1628.7|1627.5|1628.7|1627.5|1
1654826160000|2022-06-10 01:56:00|1628.9|1627.7|1629.3|1628.1|1629.3|1628.1|1628.9|1627.7|11
1654826170000|2022-06-10 01:56:10|1628.9|1627.7|1628.9|1627.7|1628.9|1627.7|1628.9|1627.7|3
1654826200000|2022-06-10 01:56:40|1628.7|1627.5|1628.7|1627.5|1628.7|1627.5|1628.7|1627.5|0
1654826210000|2022-06-10 01:56:50|1628.6|1627.4|1628.6|1627.4|1628.6|1627.4|1628.6|1627.4|2
1654826220000|2022-06-10 01:57:00|1628.5|1627.3|1628.5|1627.3|1628.5|1627.3|1628.5|1627.3|0
1654826240000|2022-06-10 01:57:20|1628.3|1627.1|1628.3|1627.1|1628.3|1627.1|1628.3|1627.1|0
1654826250000|2022-06-10 01:57:30|1628.2|1627|1628.2|1627|1628.2|1627|1628.2|1627|0
1654826260000|2022-06-10 01:57:40|1628.1|1626.9|1628|1626.8|1628.1|1626.9|1627.9|1626.7|0
1654826270000|2022-06-10 01:57:50|1628.2|1627|1628.6|1627.4|1628.6|1627.4|1628|1626.8|4
1654826280000|2022-06-10 01:58:00|1628.5|1627.3|1628.3|1627.1|1628.6|1627.4|1628.3|1627.1|4
1654826290000|2022-06-10 01:58:10|1628|1626.8|1628|1626.8|1628|1626.8|1628|1626.8|6
1654826300000|2022-06-10 01:58:20|1628.2|1627|1628.2|1627|1628.2|1627|1628.2|1627|0
1654826320000|2022-06-10 01:58:40|1628.1|1626.9|1628.2|1627|1628.2|1627|1628.1|1626.9|0
1654826340000|2022-06-10 01:59:00|||||||||1
1654826350000|2022-06-10 01:59:10|1628.5|1627.3|1628.4|1627.2|1628.5|1627.3|1628.4|1627.2|6
1654826370000|2022-06-10 01:59:30|1628.6|1627.4|1628.8|1627.6|1628.8|1627.6|1628.6|1627.4|0
1654826380000|2022-06-10 01:59:40|1629.1|1627.9|1629|1627.8|1629.1|1627.9|1629|1627.8|4
1654826390000|2022-06-10 01:59:50|1628.8|1627.6|1628.8|1627.6|1628.8|1627.6|1628.8|1627.6|0
1654826400000|2022-06-10 02:00:00|1628.7|1627.5|1628.6|1627.4|1628.7|1627.5|1628.6|1627.4|1
1654826410000|2022-06-10 02:00:10|1628.5|1627.3|1628.4|1627.2|1628.5|1627.3|1628.3|1627.1|1
1654826420000|2022-06-10 02:00:20|1628.3|1627.1|1628.3|1627.1|1628.6|1627.4|1628.3|1627.1|1
1654826440000|2022-06-10 02:00:40|1628.7|1627.5|1628.7|1627.5|1628.7|1627.5|1628.7|1627.5|1
1654826450000|2022-06-10 02:00:50|1628.8|1627.6|1629|1627.8|1629|1627.8|1628.8|1627.6|2
1654826460000|2022-06-10 02:01:00|1628.9|1627.7|1629.5|1628.3|1629.5|1628.3|1628.8|1627.6|7
1654826470000|2022-06-10 02:01:10|1629.4|1628.2|1629.4|1628.2|1629.4|1628.2|1629.4|1628.2|1
1654826480000|2022-06-10 02:01:20|1629.5|1628.3|1629.4|1628.2|1629.5|1628.3|1629.4|1628.2|0
1654826490000|2022-06-10 02:01:30|1629.5|1628.3|1629.5|1628.3|1629.5|1628.3|1629.5|1628.3|3
1654826520000|2022-06-10 02:02:00|1629.7|1628.5|1629.9|1628.7|1629.9|1628.7|1629.7|1628.5|6
1654826530000|2022-06-10 02:02:10|||||||||1
1654826550000|2022-06-10 02:02:30|1630|1628.8|1630.1|1628.9|1630.4|1629.2|1630|1628.8|8
1654826570000|2022-06-10 02:02:50|1630.2|1629|1630.2|1629|1630.2|1629|1630.2|1629|2
1654826580000|2022-06-10 02:03:00|1630.1|1628.9|1630.3|1629.1|1630.3|1629.1|1630.1|1628.9|3
1654826620000|2022-06-10 02:03:40|1630.2|1629|1630.3|1629.1|1630.3|1629.1|1630|1628.8|4
1654826640000|2022-06-10 02:04:00|1630.2|1629|1630.2|1629|1630.2|1629|1630.2|1629|0
1654826690000|2022-06-10 02:04:50|1630.3|1629.1|1630.2|1629|1630.3|1629.1|1630.2|1629|6
1654826700000|2022-06-10 02:05:00|1630.3|1629.1|1630.1|1628.9|1630.3|1629.1|1630.1|1628.9|6
1654826710000|2022-06-10 02:05:10|1630.2|1629|1630.2|1629|1630.2|1629|1630.1|1628.9|0
1654826720000|2022-06-10 02:05:20|1630.1|1628.9|1630.2|1629|1630.2|1629|1630.1|1628.9|0
1654826730000|2022-06-10 02:05:30|1630.3|1629.1|1630.3|1629.1|1630.3|1629.1|1630.3|1629.1|1
1654826780000|2022-06-10 02:06:20|1630.2|1629|1630.2|1629|1630.2|1629|1630.2|1629|0
1654826800000|2022-06-10 02:06:40|1630.3|1629.1|1630.3|1629.1|1630.4|1629.2|1630.3|1629.1|1
1654826810000|2022-06-10 02:06:50|||||||||1
1654826820000|2022-06-10 02:07:00|1630.2|1629|1629.8|1628.6|1630.2|1629|1629.7|1628.5|4
1654826830000|2022-06-10 02:07:10|1629.7|1628.5|1629.9|1628.7|1629.9|1628.7|1629.7|1628.5|0
1654826840000|2022-06-10 02:07:20|1630|1628.8|1629.8|1628.6|1630|1628.8|1629.8|1628.6|1
1654826850000|2022-06-10 02:07:30|1629.9|1628.7|1629.7|1628.5|1629.9|1628.7|1629.7|1628.5|5
1654826870000|2022-06-10 02:07:50|1629.8|1628.6|1629.8|1628.6|1629.8|1628.6|1629.8|1628.6|0
1654826880000|2022-06-10 02:08:00|||||||||1
1654826900000|2022-06-10 02:08:20|1629.9|1628.7|1629.9|1628.7|1629.9|1628.7|1629.9|1628.7|0
1654826920000|2022-06-10 02:08:40|1630.1|1628.9|1629.9|1628.7|1630.1|1628.9|1629.9|1628.7|2
1654826950000|2022-06-10 02:09:10|1629.8|1628.6|1629.8|1628.6|1629.8|1628.6|1629.8|1628.6|1
1654826960000|2022-06-10 02:09:20|1629.9|1628.7|1629.8|1628.6|1629.9|1628.7|1629.8|1628.6|0
1654826980000|2022-06-10 02:09:40|1629.7|1628.5|1629.7|1628.5|1629.7|1628.5|1629.7|1628.5|0
1654827000000|2022-06-10 02:10:00|1629.4|1628.2|1629.2|1628|1629.4|1628.2|1629|1627.8|3
1654827010000|2022-06-10 02:10:10|1629.3|1628.1|1629.6|1628.4|1629.6|1628.4|1629.3|1628.1|0
1654827020000|2022-06-10 02:10:20|1629.8|1628.6|1629.8|1628.6|1629.8|1628.6|1629.8|1628.6|1
1654827030000|2022-06-10 02:10:30|1629.7|1628.5|1629.7|1628.5|1629.7|1628.5|1629.7|1628.5|0
1654827040000|2022-06-10 02:10:40|1629.8|1628.6|1629.8|1628.6|1629.8|1628.6|1629.8|1628.6|0
1654827060000|2022-06-10 02:11:00|1629.9|1628.7|1629.9|1628.7|1629.9|1628.7|1629.9|1628.7|0
1654827120000|2022-06-10 02:12:00|1630.3|1629.1|1630.3|1629.1|1630.3|1629.1|1630.2|1629|1
1654827130000|2022-06-10 02:12:10|1629.9|1628.7|1630|1628.8|1630|1628.8|1629.9|1628.7|4
1654827160000|2022-06-10 02:12:40|1630.1|1628.9|1630.3|1629.1|1630.3|1629.1|1630.1|1628.9|0
1654827180000|2022-06-10 02:13:00|1630.2|1629|1630.2|1629|1630.2|1629|1630.2|1629|1
1654827190000|2022-06-10 02:13:10|1630|1628.8|1629.8|1628.6|1630|1628.8|1629.5|1628.3|4
1654827200000|2022-06-10 02:13:20|1629.9|1628.7|1630|1628.8|1630.1|1628.9|1629.9|1628.7|0
1654827210000|2022-06-10 02:13:30|1629.9|1628.7|1630.2|1629|1630.2|1629|1629.9|1628.7|0
1654827220000|2022-06-10 02:13:40|1630.1|1628.9|1630.1|1628.9|1630.1|1628.9|1630.1|1628.9|0
1654827230000|2022-06-10 02:13:50|1630.2|1629|1630.3|1629.1|1630.3|1629.1|1630.2|1629|0
1654827240000|2022-06-10 02:14:00|1630.1|1628.9|1629.9|1628.7|1630.1|1628.9|1629.9|1628.7|0
1654827250000|2022-06-10 02:14:10|1630|1628.8|1630|1628.8|1630|1628.8|1630|1628.8|0
1654827260000|2022-06-10 02:14:20|1629.9|1628.7|1629.9|1628.7|1629.9|1628.7|1629.9|1628.7|0
1654827270000|2022-06-10 02:14:30|1629.8|1628.6|1630.1|1628.9|1630.1|1628.9|1629.7|1628.5|13
1654827280000|2022-06-10 02:14:40|1630.2|1629|1630.2|1629|1630.2|1629|1630.2|1629|0
1654827290000|2022-06-10 02:14:50|1630.3|1629.1|1630.3|1629.1|1630.3|1629.1|1630.3|1629.1|2
1654827300000|2022-06-10 02:15:00|1630.2|1629|1630.2|1629|1630.2|1629|1630.2|1629|0
1654827310000|2022-06-10 02:15:10|1630.1|1628.9|1630.1|1628.9|1630.1|1628.9|1630.1|1628.9|4
1654827320000|2022-06-10 02:15:20|1630|1628.8|1629.9|1628.7|1630|1628.8|1629.9|1628.7|7
1654827330000|2022-06-10 02:15:30|||||||||1
1654827340000|2022-06-10 02:15:40|1629.8|1628.6|1629.8|1628.6|1629.9|1628.7|1629.8|1628.6|2
1654827350000|2022-06-10 02:15:50|1629.7|1628.5|1629.7|1628.5|1629.7|1628.5|1629.7|1628.5|0
1654827380000|2022-06-10 02:16:20|1629.8|1628.6|1629.9|1628.7|1629.9|1628.7|1629.8|1628.6|1
1654827400000|2022-06-10 02:16:40|1629.8|1628.6|1629.8|1628.6|1629.8|1628.6|1629.8|1628.6|0
1654827410000|2022-06-10 02:16:50|1629.7|1628.5|1629.7|1628.5|1629.7|1628.5|1629.7|1628.5|0
1654827500000|2022-06-10 02:18:20|1629.8|1628.6|1629.9|1628.7|1629.9|1628.7|1629.8|1628.6|2
1654827580000|2022-06-10 02:19:40|1630|1628.8|1630|1628.8|1630|1628.8|1630|1628.8|0
1654827710000|2022-06-10 02:21:50|1629.9|1628.7|1629.9|1628.7|1629.9|1628.7|1629.9|1628.7|1
1654827720000|2022-06-10 02:22:00|1629.8|1628.6|1630|1628.8|1630|1628.8|1629.8|1628.6|3
1654827780000|2022-06-10 02:23:00|1629.9|1628.7|1630.6|1629.4|1630.6|1629.4|1629.9|1628.7|3
1654827840000|2022-06-10 02:24:00|1630.5|1629.3|1630.7|1629.5|1630.7|1629.5|1630.5|1629.3|3
1654827900000|2022-06-10 02:25:00|1630.5|1629.3|1630.6|1629.4|1630.6|1629.4|1630.5|1629.3|0
1654827910000|2022-06-10 02:25:10|1630.5|1629.3|1630.7|1629.5|1630.7|1629.5|1630.5|1629.3|0
1654827960000|2022-06-10 02:26:00|1630.6|1629.4|1630.6|1629.4|1630.6|1629.4|1630.5|1629.3|3
1654827970000|2022-06-10 02:26:10|1630.5|1629.3|1630.5|1629.3|1630.5|1629.3|1630.5|1629.3|0
1654828010000|2022-06-10 02:26:50|1630.3|1629.1|1630.3|1629.1|1630.3|1629.1|1630.3|1629.1|0
1654828020000|2022-06-10 02:27:00|1630.2|1629|1630|1628.8|1630.2|1629|1630|1628.8|1
1654828050000|2022-06-10 02:27:30|||||||||1
1654828100000|2022-06-10 02:28:20|1630.1|1628.9|1630.1|1628.9|1630.1|1628.9|1630.1|1628.9|0
1654828150000|2022-06-10 02:29:10|1630|1628.8|1630|1628.8|1630|1628.8|1630|1628.8|0
1654828160000|2022-06-10 02:29:20|1629.9|1628.7|1630|1628.8|1630|1628.8|1629.9|1628.7|4
1654828180000|2022-06-10 02:29:40|1629.9|1628.7|1629.9|1628.7|1629.9|1628.7|1629.9|1628.7|0
1654828200000|2022-06-10 02:30:00|1630.1|1628.9|1629.9|1628.7|1630.1|1628.9|1629.9|1628.7|12
1654828210000|2022-06-10 02:30:10|1630.1|1628.9|1630|1628.8|1630.1|1628.9|1630|1628.8|3
1654828220000|2022-06-10 02:30:20|1629.9|1628.7|1629.9|1628.7|1629.9|1628.7|1629.9|1628.7|1
1654828230000|2022-06-10 02:30:30|1630|1628.8|1630|1628.8|1630|1628.8|1630|1628.8|0
1654828240000|2022-06-10 02:30:40|1630.1|1628.9|1630.1|1628.9|1630.1|1628.9|1630|1628.8|1
1654828260000|2022-06-10 02:31:00|1630.3|1629.1|1630.3|1629.1|1630.3|1629.1|1630.3|1629.1|0
1654828270000|2022-06-10 02:31:10|1630.2|1629|1629.9|1628.7|1630.2|1629|1629.9|1628.7|1
1654828280000|2022-06-10 02:31:20|1630|1628.8|1630|1628.8|1630|1628.8|1629.9|1628.7|0
1654828290000|2022-06-10 02:31:30|1629.9|1628.7|1630.1|1628.9|1630.1|1628.9|1629.9|1628.7|0
1654828300000|2022-06-10 02:31:40|1630.3|1629.1|1630.3|1629.1|1630.3|1629.1|1630.3|1629.1|1
1654828310000|2022-06-10 02:31:50|1630.2|1629|1630.2|1629|1630.2|1629|1630.2|1629|0
1654828340000|2022-06-10 02:32:20|1630.4|1629.2|1630.5|1629.3|1630.5|1629.3|1630.4|1629.2|0
1654828350000|2022-06-10 02:32:30|1630.6|1629.4|1630.6|1629.4|1630.6|1629.4|1630.6|1629.4|0
1654828360000|2022-06-10 02:32:40|1630.4|1629.2|1630.3|1629.1|1630.4|1629.2|1630.3|1629.1|2
1654828380000|2022-06-10 02:33:00|1630.4|1629.2|1630.2|1629|1630.4|1629.2|1630.2|1629|1
1654828400000|2022-06-10 02:33:20|1630.1|1628.9|1630.2|1629|1630.2|1629|1630.1|1628.9|1
1654828410000|2022-06-10 02:33:30|1630.1|1628.9|1630.2|1629|1630.2|1629|1630.1|1628.9|0
1654828420000|2022-06-10 02:33:40|1630.6|1629.4|1630.6|1629.4|1630.6|1629.4|1630.6|1629.4|4
1654828430000|2022-06-10 02:33:50|1630.8|1629.6|1630.8|1629.6|1630.8|1629.6|1630.8|1629.6|6
1654828440000|2022-06-10 02:34:00|1631.2|1630|1631.2|1630|1631.2|1630|1631.2|1630|2
1654828450000|2022-06-10 02:34:10|1631.3|1630.1|1631.4|1630.2|1631.4|1630.2|1631.3|1630.1|13
1654828460000|2022-06-10 02:34:20|1631.3|1630.1|1631.2|1630|1631.3|1630.1|1631.2|1630|0
1654828470000|2022-06-10 02:34:30|1631.3|1630.1|1631.5|1630.3|1631.6|1630.4|1631.3|1630.1|4
1654828480000|2022-06-10 02:34:40|1631.7|1630.5|1631.5|1630.3|1631.7|1630.5|1631.4|1630.2|6
1654828500000|2022-06-10 02:35:00|1631.4|1630.2|1631.3|1630.1|1631.4|1630.2|1631.2|1630|0
1654828510000|2022-06-10 02:35:10|1631.2|1630|1631.2|1630|1631.2|1630|1631.2|1630|1
1654828520000|2022-06-10 02:35:20|1631.3|1630.1|1631.3|1630.1|1631.3|1630.1|1631.3|1630.1|0
1654828540000|2022-06-10 02:35:40|1631.5|1630.3|1631.5|1630.3|1631.5|1630.3|1631.5|1630.3|4
1654828560000|2022-06-10 02:36:00|1631.2|1630|1631.2|1630|1631.2|1630|1631.2|1630|6
1654828580000|2022-06-10 02:36:20|1630.9|1629.7|1631|1629.8|1631|1629.8|1630.9|1629.7|3
1654828590000|2022-06-10 02:36:30|1630.9|1629.7|1631|1629.8|1631|1629.8|1630.9|1629.7|0
1654828610000|2022-06-10 02:36:50|1631.1|1629.9|1631.4|1630.2|1631.4|1630.2|1631.1|1629.9|2
1654828620000|2022-06-10 02:37:00|||||||||1
1654828630000|2022-06-10 02:37:10|1631.2|1630|1631.2|1630|1631.2|1630|1631.2|1630|2
1654828640000|2022-06-10 02:37:20|1631.1|1629.9|1630.9|1629.7|1631.1|1629.9|1630.9|1629.7|1
1654828650000|2022-06-10 02:37:30|1630.8|1629.6|1630.9|1629.7|1630.9|1629.7|1630.8|1629.6|0
1654828660000|2022-06-10 02:37:40|1630.8|1629.6|1630.7|1629.5|1630.8|1629.6|1630.7|1629.5|0
1654828680000|2022-06-10 02:38:00|1630.8|1629.6|1631|1629.8|1631|1629.8|1630.8|1629.6|1
1654828730000|2022-06-10 02:38:50|||||||||1
1654828740000|2022-06-10 02:39:00|1630.9|1629.7|1630.8|1629.6|1630.9|1629.7|1630.8|1629.6|0
1654828750000|2022-06-10 02:39:10|1630.9|1629.7|1630.9|1629.7|1630.9|1629.7|1630.9|1629.7|0
1654828760000|2022-06-10 02:39:20|1630.8|1629.6|1631|1629.8|1631|1629.8|1630.8|1629.6|0
1654828790000|2022-06-10 02:39:50|1630.9|1629.7|1630.7|1629.5|1630.9|1629.7|1630.7|1629.5|0
1654828800000|2022-06-10 02:40:00|1630.8|1629.6|1631.1|1629.9|1631.1|1629.9|1630.8|1629.6|0
1654828810000|2022-06-10 02:40:10|1631|1629.8|1631|1629.8|1631|1629.8|1631|1629.8|0
1654828830000|2022-06-10 02:40:30|1630.9|1629.7|1630.8|1629.6|1630.9|1629.7|1630.8|1629.6|0
1654828840000|2022-06-10 02:40:40|1630.7|1629.5|1630.7|1629.5|1630.7|1629.5|1630.7|1629.5|2
1654828860000|2022-06-10 02:41:00|1630.8|1629.6|1630.2|1629|1630.8|1629.6|1630.2|1629|7
1654828870000|2022-06-10 02:41:10|1630.3|1629.1|1630.3|1629.1|1630.3|1629.1|1630.3|1629.1|16
1654828880000|2022-06-10 02:41:20|1630.2|1629|1630.2|1629|1630.2|1629|1630.2|1629|0
1654828900000|2022-06-10 02:41:40|1629.7|1628.5|1630|1628.8|1630|1628.8|1629.7|1628.5|5
1654828920000|2022-06-10 02:42:00|1630.2|1629|1630.2|1629|1630.2|1629|1630.2|1629|1
1654828930000|2022-06-10 02:42:10|1630.3|1629.1|1630.5|1629.3|1630.7|1629.5|1630.3|1629.1|2
1654828940000|2022-06-10 02:42:20|1630.4|1629.2|1630.2|1629|1630.4|1629.2|1630.2|1629|2
1654828950000|2022-06-10 02:42:30|1630.3|1629.1|1630.3|1629.1|1630.3|1629.1|1630.3|1629.1|1
1654828960000|2022-06-10 02:42:40|1630.2|1629|1630.2|1629|1630.2|1629|1630.2|1629|0
1654828980000|2022-06-10 02:43:00|1630.3|1629.1|1630.7|1629.5|1630.7|1629.5|1630.3|1629.1|0
1654828990000|2022-06-10 02:43:10|1630.5|1629.3|1630.8|1629.6|1630.8|1629.6|1630.5|1629.3|0
1654829000000|2022-06-10 02:43:20|1631|1629.8|1631.4|1630.2|1631.4|1630.2|1631|1629.8|1
1654829010000|2022-06-10 02:43:30|1631.3|1630.1|1631.2|1630|1631.3|1630.1|1631.2|1630|0
1654829020000|2022-06-10 02:43:40|1631.3|1630.1|1631.3|1630.1|1631.3|1630.1|1631.2|1630|0
1654829040000|2022-06-10 02:44:00|1631.4|1630.2|1631.5|1630.3|1631.5|1630.3|1631.4|1630.2|3
1654829050000|2022-06-10 02:44:10|1631.4|1630.2|1631.2|1630|1631.4|1630.2|1631.2|1630|4
1654829060000|2022-06-10 02:44:20|1631.3|1630.1|1631.3|1630.1|1631.3|1630.1|1631.3|1630.1|0
1654829070000|2022-06-10 02:44:30|1631.4|1630.2|1631.5|1630.3|1631.5|1630.3|1631.4|1630.2|0
1654829100000|2022-06-10 02:45:00|1631.6|1630.4|1631.6|1630.4|1631.6|1630.4|1631.6|1630.4|0
1654829110000|2022-06-10 02:45:10|1631.5|1630.3|1631.5|1630.3|1631.5|1630.3|1631.5|1630.3|1
1654829120000|2022-06-10 02:45:20|1631.6|1630.4|1631.6|1630.4|1631.6|1630.4|1631.5|1630.3|0
1654829130000|2022-06-10 02:45:30|1631.8|1630.6|1631.8|1630.6|1631.8|1630.6|1631.8|1630.6|2
1654829140000|2022-06-10 02:45:40|1631.4|1630.2|1631.8|1630.6|1631.8|1630.6|1631.4|1630.2|13
1654829150000|2022-06-10 02:45:50|1631.9|1630.7|1631.9|1630.7|1632.1|1630.9|1631.9|1630.7|11
1654829160000|2022-06-10 02:46:00|1631.8|1630.6|1631.7|1630.5|1631.8|1630.6|1631.7|1630.5|1
1654829170000|2022-06-10 02:46:10|1631.6|1630.4|1631.4|1630.2|1631.6|1630.4|1631.4|1630.2|0
1654829220000|2022-06-10 02:47:00|1631.7|1630.5|1631.4|1630.2|1631.7|1630.5|1631.4|1630.2|0
1654829290000|2022-06-10 02:48:10|1631.2|1630|1631.2|1630|1631.2|1630|1631.2|1630|1
1654829300000|2022-06-10 02:48:20|1631|1629.8|1630.8|1629.6|1631|1629.8|1630.8|1629.6|1
1654829340000|2022-06-10 02:49:00|1630.9|1629.7|1631.4|1630.2|1631.4|1630.2|1630.9|1629.7|2
1654829350000|2022-06-10 02:49:10|1631.5|1630.3|1631.4|1630.2|1631.5|1630.3|1631.4|1630.2|1
1654829360000|2022-06-10 02:49:20|1631.5|1630.3|1631.5|1630.3|1631.5|1630.3|1631.5|1630.3|0
1654829370000|2022-06-10 02:49:30|1631.4|1630.2|1631.3|1630.1|1631.4|1630.2|1631.3|1630.1|0
1654829390000|2022-06-10 02:49:50|1631.2|1630|1631.4|1630.2|1631.4|1630.2|1631.2|1630|0
1654829400000|2022-06-10 02:50:00|1631.2|1630|1631.2|1630|1631.2|1630|1631.2|1630|1
1654829410000|2022-06-10 02:50:10|1631.1|1629.9|1630.8|1629.6|1631.1|1629.9|1630.8|1629.6|2
1654829420000|2022-06-10 02:50:20|1630.6|1629.4|1630.6|1629.4|1630.6|1629.4|1630.6|1629.4|3
1654829430000|2022-06-10 02:50:30|1630.7|1629.5|1630.7|1629.5|1630.7|1629.5|1630.6|1629.4|13
1654829440000|2022-06-10 02:50:40|1630.8|1629.6|1630.9|1629.7|1631.2|1630|1630.6|1629.4|3
1654829470000|2022-06-10 02:51:10|1630.7|1629.5|1630.7|1629.5|1630.7|1629.5|1630.7|1629.5|0
1654829480000|2022-06-10 02:51:20|1630.8|1629.6|1630.9|1629.7|1630.9|1629.7|1630.8|1629.6|0
1654829490000|2022-06-10 02:51:30|1631.7|1630.5|1631.7|1630.5|1631.7|1630.5|1631.7|1630.5|14
1654829500000|2022-06-10 02:51:40|||||||||1
1654829510000|2022-06-10 02:51:50|1631.6|1630.4|1631.5|1630.3|1631.7|1630.5|1631.4|1630.2|1
1654829520000|2022-06-10 02:52:00|1631.4|1630.2|1631.5|1630.3|1631.6|1630.4|1631.2|1630|7
1654829530000|2022-06-10 02:52:10|1631.6|1630.4|1631.5|1630.3|1631.6|1630.4|1631.4|1630.2|0
1654829540000|2022-06-10 02:52:20|1631.4|1630.2|1631.4|1630.2|1631.4|1630.2|1631.4|1630.2|0
1654829580000|2022-06-10 02:53:00|||||||||1
1654829590000|2022-06-10 02:53:10|1631.6|1630.4|1631.6|1630.4|1631.6|1630.4|1631.6|1630.4|0
1654829600000|2022-06-10 02:53:20|1632.1|1630.9|1632.2|1631|1632.3|1631.1|1632.1|1630.9|6
1654829620000|2022-06-10 02:53:40|1631.8|1630.6|1631.8|1630.6|1631.8|1630.6|1631.8|1630.6|10
1654829650000|2022-06-10 02:54:10|1631.9|1630.7|1631.9|1630.7|1631.9|1630.7|1631.9|1630.7|1
1654829660000|2022-06-10 02:54:20|1632|1630.8|1631.9|1630.7|1632.1|1630.9|1631.9|1630.7|0
1654829670000|2022-06-10 02:54:30|1632.1|1630.9|1631.9|1630.7|1632.1|1630.9|1631.9|1630.7|0
1654829690000|2022-06-10 02:54:50|||||||||1
1654829700000|2022-06-10 02:55:00|1631.7|1630.5|1631.4|1630.2|1631.7|1630.5|1631.4|1630.2|2
1654829710000|2022-06-10 02:55:10|1631.6|1630.4|1631.9|1630.7|1631.9|1630.7|1631.6|1630.4|0
1654829720000|2022-06-10 02:55:20|1631.8|1630.6|1631.7|1630.5|1631.8|1630.6|1631.7|1630.5|0
1654829740000|2022-06-10 02:55:40|1631.9|1630.7|1631.9|1630.7|1631.9|1630.7|1631.9|1630.7|0
1654829770000|2022-06-10 02:56:10|1631.8|1630.6|1631.6|1630.4|1631.8|1630.6|1631.6|1630.4|0
1654829780000|2022-06-10 02:56:20|1631.7|1630.5|1631.7|1630.5|1631.8|1630.6|1631.7|1630.5|0
1654829790000|2022-06-10 02:56:30|1632|1630.8|1632.3|1631.1|1632.3|1631.1|1632|1630.8|14
1654829800000|2022-06-10 02:56:40|1632.2|1631|1632.2|1631|1632.2|1631|1632.2|1631|0
1654829810000|2022-06-10 02:56:50|1632.3|1631.1|1632.3|1631.1|1632.3|1631.1|1632.3|1631.1|0
1654829820000|2022-06-10 02:57:00|1632.2|1631|1632.2|1631|1632.3|1631.1|1632.2|1631|1
1654829840000|2022-06-10 02:57:20|1632.1|1630.9|1631.9|1630.7|1632.1|1630.9|1631.9|1630.7|1
1654829850000|2022-06-10 02:57:30|1632|1630.8|1632.2|1631|1632.2|1631|1632|1630.8|1
1654829890000|2022-06-10 02:58:10|1632.1|1630.9|1632.1|1630.9|1632.1|1630.9|1632.1|1630.9|1
1654829900000|2022-06-10 02:58:20|1632.2|1631|1632.3|1631.1|1632.3|1631.1|1632.2|1631|4
1654829920000|2022-06-10 02:58:40|1632.2|1631|1632.3|1631.1|1632.3|1631.1|1632.2|1631|3
1654829930000|2022-06-10 02:58:50|||||||||1
1654829940000|2022-06-10 02:59:00|1632.6|1631.4|1632.6|1631.4|1632.6|1631.4|1632.6|1631.4|21
1654829950000|2022-06-10 02:59:10|1632.9|1631.7|1632.9|1631.7|1632.9|1631.7|1632.9|1631.7|27
1654829960000|2022-06-10 02:59:20|1632.8|1631.6|1632.8|1631.6|1632.9|1631.7|1632.8|1631.6|1
1654829970000|2022-06-10 02:59:30|1632.9|1631.7|1633.2|1632|1633.2|1632|1632.9|1631.7|24
1654829980000|2022-06-10 02:59:40|1633.1|1631.9|1633.1|1631.9|1633.1|1631.9|1633.1|1631.9|0
1654829990000|2022-06-10 02:59:50|1633.2|1632|1633.2|1632|1633.3|1632.1|1633.2|1632|1
1654830000000|2022-06-10 03:00:00|1633.1|1631.9|1632.8|1631.6|1633.1|1631.9|1632.7|1631.5|2
1654830020000|2022-06-10 03:00:20|1632.9|1631.7|1633.1|1631.9|1633.1|1631.9|1632.9|1631.7|5
1654830040000|2022-06-10 03:00:40|1633.2|1632|1633.2|1632|1633.2|1632|1633.1|1631.9|3
1654830060000|2022-06-10 03:01:00|1633.1|1631.9|1632.9|1631.7|1633.1|1631.9|1632.9|1631.7|2
1654830070000|2022-06-10 03:01:10|1633|1631.8|1633|1631.8|1633|1631.8|1633|1631.8|0
1654830100000|2022-06-10 03:01:40|1633.1|1631.9|1633.2|1632|1633.2|1632|1633.1|1631.9|0
1654830120000|2022-06-10 03:02:00|1633|1631.8|1633|1631.8|1633|1631.8|1632.9|1631.7|1
1654830130000|2022-06-10 03:02:10|1632.9|1631.7|1633|1631.8|1633|1631.8|1632.9|1631.7|2
1654830140000|2022-06-10 03:02:20|1632.9|1631.7|1632.9|1631.7|1632.9|1631.7|1632.9|1631.7|0
1654830160000|2022-06-10 03:02:40|1633|1631.8|1633|1631.8|1633.2|1632|1633|1631.8|1
1654830170000|2022-06-10 03:02:50|1633.1|1631.9|1633|1631.8|1633.1|1631.9|1633|1631.8|0
1654830180000|2022-06-10 03:03:00|1632.9|1631.7|1633.1|1631.9|1633.2|1632|1632.9|1631.7|0
1654830190000|2022-06-10 03:03:10|1633|1631.8|1633|1631.8|1633|1631.8|1633|1631.8|1
1654830210000|2022-06-10 03:03:30|1633.1|1631.9|1633|1631.8|1633.1|1631.9|1633|1631.8|1
1654830230000|2022-06-10 03:03:50|1632.9|1631.7|1633.1|1631.9|1633.1|1631.9|1632.9|1631.7|0
1654830240000|2022-06-10 03:04:00|||||||||1
1654830250000|2022-06-10 03:04:10|1632.9|1631.7|1632.9|1631.7|1633|1631.8|1632.9|1631.7|3
1654830300000|2022-06-10 03:05:00|||||||||1
1654830320000|2022-06-10 03:05:20|1632.8|1631.6|1632.7|1631.5|1632.8|1631.6|1632.7|1631.5|1
1654830330000|2022-06-10 03:05:30|1632.5|1631.3|1632.5|1631.3|1632.5|1631.3|1632.5|1631.3|0
1654830390000|2022-06-10 03:06:30|1632.6|1631.4|1632.6|1631.4|1632.9|1631.7|1632.6|1631.4|5
1654830450000|2022-06-10 03:07:30|1632.5|1631.3|1632.4|1631.2|1632.5|1631.3|1632.3|1631.1|0
1654830460000|2022-06-10 03:07:40|||||||||12
1654830500000|2022-06-10 03:08:20|1632.3|1631.1|1632.3|1631.1|1632.3|1631.1|1632.3|1631.1|0
1654830520000|2022-06-10 03:08:40|1632.2|1631|1632.3|1631.1|1632.3|1631.1|1632.2|1631|1
1654830530000|2022-06-10 03:08:50|1632.4|1631.2|1632.6|1631.4|1632.6|1631.4|1632.4|1631.2|2
1654830540000|2022-06-10 03:09:00|1632.5|1631.3|1632.5|1631.3|1632.5|1631.3|1632.5|1631.3|0
1654830620000|2022-06-10 03:10:20|1632.6|1631.4|1632.5|1631.3|1632.6|1631.4|1632.5|1631.3|0
1654830630000|2022-06-10 03:10:30|1632.6|1631.4|1632.6|1631.4|1632.6|1631.4|1632.6|1631.4|1
1654830640000|2022-06-10 03:10:40|1632.4|1631.2|1632.4|1631.2|1632.4|1631.2|1632.4|1631.2|2
1654830650000|2022-06-10 03:10:50|1632.5|1631.3|1632.5|1631.3|1632.5|1631.3|1632.5|1631.3|0
1654830670000|2022-06-10 03:11:10|1632.7|1631.5|1632.7|1631.5|1632.8|1631.6|1632.7|1631.5|5
1654830690000|2022-06-10 03:11:30|1632.6|1631.4|1632.6|1631.4|1632.6|1631.4|1632.6|1631.4|1
1654830700000|2022-06-10 03:11:40|1632.7|1631.5|1632.6|1631.4|1632.7|1631.5|1632.5|1631.3|4
1654830710000|2022-06-10 03:11:50|1632.7|1631.5|1632.7|1631.5|1632.7|1631.5|1632.7|1631.5|0
1654830720000|2022-06-10 03:12:00|1632.8|1631.6|1632.7|1631.5|1632.8|1631.6|1632.7|1631.5|0
1654830760000|2022-06-10 03:12:40|1632.6|1631.4|1632.7|1631.5|1632.7|1631.5|1632.6|1631.4|0
1654830780000|2022-06-10 03:13:00|1632.8|1631.6|1632.7|1631.5|1632.8|1631.6|1632.7|1631.5|0
1654830800000|2022-06-10 03:13:20|1632.8|1631.6|1632.8|1631.6|1632.8|1631.6|1632.8|1631.6|0
1654830810000|2022-06-10 03:13:30|1632.7|1631.5|1632.7|1631.5|1632.7|1631.5|1632.7|1631.5|0
1654830820000|2022-06-10 03:13:40|1632.5|1631.3|1632.7|1631.5|1632.7|1631.5|1632.5|1631.3|0
1654830830000|2022-06-10 03:13:50|1632.8|1631.6|1632.7|1631.5|1632.8|1631.6|1632.7|1631.5|0
1654830840000|2022-06-10 03:14:00|1632.6|1631.4|1632.5|1631.3|1632.6|1631.4|1632.5|1631.3|0
1654830870000|2022-06-10 03:14:30|1632.6|1631.4|1632.5|1631.3|1632.7|1631.5|1632.5|1631.3|0
1654830890000|2022-06-10 03:14:50|1632.6|1631.4|1632.6|1631.4|1632.7|1631.5|1632.6|1631.4|0
1654830900000|2022-06-10 03:15:00|1632.7|1631.5|1632.5|1631.3|1632.7|1631.5|1632.5|1631.3|0
1654830910000|2022-06-10 03:15:10|1632.6|1631.4|1632.7|1631.5|1632.7|1631.5|1632.6|1631.4|0
1654830930000|2022-06-10 03:15:30|1632.6|1631.4|1632.8|1631.6|1632.8|1631.6|1632.6|1631.4|3
1654830940000|2022-06-10 03:15:40|1632.6|1631.4|1632.6|1631.4|1632.6|1631.4|1632.6|1631.4|0
1654831000000|2022-06-10 03:16:40|1632.5|1631.3|1632.4|1631.2|1632.5|1631.3|1632.4|1631.2|1
1654831020000|2022-06-10 03:17:00|1632.3|1631.1|1632.3|1631.1|1632.3|1631.1|1632.2|1631|0
1654831030000|2022-06-10 03:17:10|1632.2|1631|1632.3|1631.1|1632.3|1631.1|1632.2|1631|0
1654831070000|2022-06-10 03:17:50|1632.2|1631|1631.9|1630.7|1632.2|1631|1631.9|1630.7|8
1654831080000|2022-06-10 03:18:00|1631.8|1630.6|1631.9|1630.7|1631.9|1630.7|1631.8|1630.6|0
1654831090000|2022-06-10 03:18:10|1631.8|1630.6|1632.1|1630.9|1632.1|1630.9|1631.7|1630.5|3
1654831100000|2022-06-10 03:18:20|1632|1630.8|1631.8|1630.6|1632|1630.8|1631.8|1630.6|3
1654831110000|2022-06-10 03:18:30|1632|1630.8|1631.9|1630.7|1632|1630.8|1631.9|1630.7|18
1654831130000|2022-06-10 03:18:50|1632|1630.8|1632|1630.8|1632|1630.8|1632|1630.8|0
1654831140000|2022-06-10 03:19:00|1631.9|1630.7|1632|1630.8|1632|1630.8|1631.9|1630.7|1
1654831150000|2022-06-10 03:19:10|1632.3|1631.1|1632.4|1631.2|1632.4|1631.2|1632.3|1631.1|1
1654831170000|2022-06-10 03:19:30|1632.3|1631.1|1632.4|1631.2|1632.4|1631.2|1632.3|1631.1|1
1654831210000|2022-06-10 03:20:10|1632.5|1631.3|1632.5|1631.3|1632.5|1631.3|1632.4|1631.2|0
1654831240000|2022-06-10 03:20:40|1632.9|1631.7|1632.9|1631.7|1632.9|1631.7|1632.8|1631.6|4
1654831250000|2022-06-10 03:20:50|1632.8|1631.6|1632.7|1631.5|1632.9|1631.7|1632.6|1631.4|0
1654831260000|2022-06-10 03:21:00|1632.6|1631.4|1632.6|1631.4|1632.6|1631.4|1632.6|1631.4|0
1654831270000|2022-06-10 03:21:10|1632.5|1631.3|1632.5|1631.3|1632.5|1631.3|1632.5|1631.3|0
1654831280000|2022-06-10 03:21:20|1632.4|1631.2|1632.4|1631.2|1632.4|1631.2|1632.4|1631.2|0
1654831290000|2022-06-10 03:21:30|1632.5|1631.3|1632.5|1631.3|1632.5|1631.3|1632.5|1631.3|0
1654831300000|2022-06-10 03:21:40|1632.7|1631.5|1632.7|1631.5|1632.7|1631.5|1632.7|1631.5|0
1654831310000|2022-06-10 03:21:50|1632.6|1631.4|1632.6|1631.4|1632.6|1631.4|1632.6|1631.4|0
1654831320000|2022-06-10 03:22:00|1632.5|1631.3|1632.6|1631.4|1632.6|1631.4|1632.5|1631.3|0
1654831350000|2022-06-10 03:22:30|1632.7|1631.5|1632.7|1631.5|1632.8|1631.6|1632.7|1631.5|4
1654831360000|2022-06-10 03:22:40|1632.5|1631.3|1632.4|1631.2|1632.5|1631.3|1632.4|1631.2|0
1654831370000|2022-06-10 03:22:50|1632.5|1631.3|1632.5|1631.3|1632.6|1631.4|1632.4|1631.2|0
1654831390000|2022-06-10 03:23:10|1632.4|1631.2|1632.4|1631.2|1632.4|1631.2|1632.4|1631.2|1
1654831400000|2022-06-10 03:23:20|1632.5|1631.3|1632.5|1631.3|1632.5|1631.3|1632.5|1631.3|1
1654831410000|2022-06-10 03:23:30|1632.6|1631.4|1632.4|1631.2|1632.6|1631.4|1632.4|1631.2|0
1654831420000|2022-06-10 03:23:40|1632.5|1631.3|1632.5|1631.3|1632.5|1631.3|1632.5|1631.3|0
1654831430000|2022-06-10 03:23:50|1632.6|1631.4|1632.4|1631.2|1632.6|1631.4|1632.4|1631.2|0
1654831460000|2022-06-10 03:24:20|1632.5|1631.3|1632.6|1631.4|1632.7|1631.5|1632.5|1631.3|1
1654831530000|2022-06-10 03:25:30|1632.5|1631.3|1632.4|1631.2|1632.5|1631.3|1632.4|1631.2|0
1654831550000|2022-06-10 03:25:50|1632.5|1631.3|1632.6|1631.4|1632.6|1631.4|1632.5|1631.3|0
1654831560000|2022-06-10 03:26:00|1632.7|1631.5|1632.7|1631.5|1632.8|1631.6|1632.6|1631.4|1
1654831570000|2022-06-10 03:26:10|1632.5|1631.3|1632.4|1631.2|1632.6|1631.4|1632.4|1631.2|0
1654831580000|2022-06-10 03:26:20|1632.5|1631.3|1632.4|1631.2|1632.5|1631.3|1632.4|1631.2|0
1654831600000|2022-06-10 03:26:40|1632.6|1631.4|1632.6|1631.4|1632.6|1631.4|1632.6|1631.4|0
1654831630000|2022-06-10 03:27:10|1632.5|1631.3|1632.4|1631.2|1632.5|1631.3|1632.4|1631.2|0
1654831640000|2022-06-10 03:27:20|1632.5|1631.3|1632.6|1631.4|1632.6|1631.4|1632.5|1631.3|0
1654831740000|2022-06-10 03:29:00|1632.7|1631.5|1632.6|1631.4|1632.8|1631.6|1632.6|1631.4|0
1654831750000|2022-06-10 03:29:10|1632.5|1631.3|1632.5|1631.3|1632.5|1631.3|1632.5|1631.3|0
1654831760000|2022-06-10 03:29:20|1632.6|1631.4|1632.2|1631|1632.6|1631.4|1632.2|1631|1
1654831770000|2022-06-10 03:29:30|1632.3|1631.1|1632.4|1631.2|1632.4|1631.2|1632.3|1631.1|0
1654831780000|2022-06-10 03:29:40|1632.3|1631.1|1632.3|1631.1|1632.3|1631.1|1632.3|1631.1|0
1654831790000|2022-06-10 03:29:50|1632.4|1631.2|1632.3|1631.1|1632.4|1631.2|1632.3|1631.1|0
1654831820000|2022-06-10 03:30:20|1632.5|1631.3|1632.4|1631.2|1632.5|1631.3|1632.4|1631.2|1
1654831830000|2022-06-10 03:30:30|1632.3|1631.1|1632.4|1631.2|1632.4|1631.2|1632.3|1631.1|0
1654831890000|2022-06-10 03:31:30|1632.3|1631.1|1632.4|1631.2|1632.4|1631.2|1632.3|1631.1|1
1654831900000|2022-06-10 03:31:40|1632.3|1631.1|1632.4|1631.2|1632.4|1631.2|1632.3|1631.1|2
1654831940000|2022-06-10 03:32:20|1632.3|1631.1|1632.4|1631.2|1632.4|1631.2|1632.3|1631.1|1
1654831960000|2022-06-10 03:32:40|1632.2|1631|1632.2|1631|1632.3|1631.1|1632.2|1631|2
1654831970000|2022-06-10 03:32:50|1632.3|1631.1|1632.2|1631|1632.3|1631.1|1632.2|1631|0
1654832000000|2022-06-10 03:33:20|1632.3|1631.1|1632.2|1631|1632.3|1631.1|1632.2|1631|0
1654832010000|2022-06-10 03:33:30|1632.3|1631.1|1631.9|1630.7|1632.3|1631.1|1631.9|1630.7|0
1654832040000|2022-06-10 03:34:00|1631.8|1630.6|1631.8|1630.6|1631.8|1630.6|1631.8|1630.6|0
1654832070000|2022-06-10 03:34:30|1631.9|1630.7|1631.8|1630.6|1632.1|1630.9|1631.8|1630.6|2
1654832090000|2022-06-10 03:34:50|1631.9|1630.7|1631.8|1630.6|1631.9|1630.7|1631.8|1630.6|0
1654832180000|2022-06-10 03:36:20|1631.9|1630.7|1632.1|1630.9|1632.1|1630.9|1631.9|1630.7|2
1654832240000|2022-06-10 03:37:20|1632.2|1631|1632.2|1631|1632.2|1631|1632.2|1631|2
1654832260000|2022-06-10 03:37:40|1632.4|1631.2|1632.3|1631.1|1632.4|1631.2|1632.3|1631.1|4
1654832280000|2022-06-10 03:38:00|1632.4|1631.2|1632.5|1631.3|1632.5|1631.3|1632.4|1631.2|2
1654832290000|2022-06-10 03:38:10|1632.1|1630.9|1632.1|1630.9|1632.1|1630.9|1632.1|1630.9|5
1654832340000|2022-06-10 03:39:00|1631.8|1630.6|1631.8|1630.6|1631.8|1630.6|1631.8|1630.6|1
1654832350000|2022-06-10 03:39:10|1632|1630.8|1632|1630.8|1632|1630.8|1632|1630.8|1
1654832400000|2022-06-10 03:40:00|1631.9|1630.7|1631.8|1630.6|1631.9|1630.7|1631.8|1630.6|0
1654832510000|2022-06-10 03:41:50|||||||||2
1654832550000|2022-06-10 03:42:30|||||||||1
1654832570000|2022-06-10 03:42:50|||||||||2
1654832580000|2022-06-10 03:43:00|1631.9|1630.7|1631.9|1630.7|1631.9|1630.7|1631.9|1630.7|2
1654832590000|2022-06-10 03:43:10|1632|1630.8|1631.9|1630.7|1632|1630.8|1631.9|1630.7|0
1654832610000|2022-06-10 03:43:30|1631.8|1630.6|1631.8|1630.6|1631.8|1630.6|1631.8|1630.6|0
1654832640000|2022-06-10 03:44:00|||||||||1
1654832690000|2022-06-10 03:44:50|1631.9|1630.7|1631.9|1630.7|1631.9|1630.7|1631.9|1630.7|1
1654832720000|2022-06-10 03:45:20|1632|1630.8|1632|1630.8|1632|1630.8|1632|1630.8|0
1654832730000|2022-06-10 03:45:30|1631.8|1630.6|1631.8|1630.6|1631.8|1630.6|1631.8|1630.6|1
1654832820000|2022-06-10 03:47:00|1631.7|1630.5|1631.7|1630.5|1631.7|1630.5|1631.7|1630.5|1
1654832830000|2022-06-10 03:47:10|1631.8|1630.6|1631.6|1630.4|1631.8|1630.6|1631.6|1630.4|4
1654832890000|2022-06-10 03:48:10|1631.4|1630.2|1631.4|1630.2|1631.4|1630.2|1631.4|1630.2|0
1654832920000|2022-06-10 03:48:40|1631.5|1630.3|1631.5|1630.3|1631.5|1630.3|1631.5|1630.3|1
1654833010000|2022-06-10 03:50:10|1631.4|1630.2|1631.4|1630.2|1631.4|1630.2|1631.4|1630.2|0
1654833020000|2022-06-10 03:50:20|1631.5|1630.3|1631.5|1630.3|1631.5|1630.3|1631.5|1630.3|0
1654833120000|2022-06-10 03:52:00|1631.4|1630.2|1631.5|1630.3|1631.5|1630.3|1631.4|1630.2|1
1654833190000|2022-06-10 03:53:10|1631.7|1630.5|1631.7|1630.5|1631.7|1630.5|1631.7|1630.5|4
1654833240000|2022-06-10 03:54:00|1631.8|1630.6|1631.8|1630.6|1631.8|1630.6|1631.8|1630.6|0
1654833290000|2022-06-10 03:54:50|||||||||6
1654833300000|2022-06-10 03:55:00|1631.9|1630.7|1631.8|1630.6|1631.9|1630.7|1631.8|1630.6|0
1654833360000|2022-06-10 03:56:00|1631.6|1630.4|1631.6|1630.4|1631.6|1630.4|1631.6|1630.4|4
1654833370000|2022-06-10 03:56:10|1631.7|1630.5|1631.7|1630.5|1631.7|1630.5|1631.7|1630.5|0
1654833380000|2022-06-10 03:56:20|1631.6|1630.4|1631.6|1630.4|1631.6|1630.4|1631.6|1630.4|3
1654833390000|2022-06-10 03:56:30|1631.7|1630.5|1631.7|1630.5|1631.7|1630.5|1631.7|1630.5|0
1654833400000|2022-06-10 03:56:40|1631.6|1630.4|1631.6|1630.4|1631.6|1630.4|1631.6|1630.4|1
1654833410000|2022-06-10 03:56:50|1631.5|1630.3|1631.6|1630.4|1631.6|1630.4|1631.5|1630.3|0
1654833430000|2022-06-10 03:57:10|1631.5|1630.3|1631.1|1629.9|1631.5|1630.3|1631.1|1629.9|5
1654833440000|2022-06-10 03:57:20|1631|1629.8|1631|1629.8|1631|1629.8|1631|1629.8|1
1654833450000|2022-06-10 03:57:30|1631.1|1629.9|1631.2|1630|1631.2|1630|1631.1|1629.9|0
1654833470000|2022-06-10 03:57:50|1631|1629.8|1631|1629.8|1631|1629.8|1631|1629.8|7
1654833480000|2022-06-10 03:58:00|||||||||1
1654833560000|2022-06-10 03:59:20|1630.8|1629.6|1630.9|1629.7|1630.9|1629.7|1630.8|1629.6|1
1654833570000|2022-06-10 03:59:30|1630.8|1629.6|1630.8|1629.6|1630.8|1629.6|1630.8|1629.6|0
1654833590000|2022-06-10 03:59:50|1631|1629.8|1631|1629.8|1631|1629.8|1631|1629.8|0
1654833600000|2022-06-10 04:00:00|1630.9|1629.7|1630.9|1629.7|1630.9|1629.7|1630.9|1629.7|0
1654833690000|2022-06-10 04:01:30|1630.8|1629.6|1630.8|1629.6|1630.8|1629.6|1630.8|1629.6|1
1654833710000|2022-06-10 04:01:50|1630.9|1629.7|1630.8|1629.6|1630.9|1629.7|1630.8|1629.6|0
1654833730000|2022-06-10 04:02:10|1630.9|1629.7|1630.8|1629.6|1630.9|1629.7|1630.8|1629.6|0
1654833870000|2022-06-10 04:04:30|1631|1629.8|1631|1629.8|1631|1629.8|1631|1629.8|0
1654833910000|2022-06-10 04:05:10|1630.9|1629.7|1631|1629.8|1631|1629.8|1630.9|1629.7|0
1654833920000|2022-06-10 04:05:20|1630.7|1629.5|1630.6|1629.4|1630.7|1629.5|1630.5|1629.3|2
1654833930000|2022-06-10 04:05:30|1630.5|1629.3|1630.5|1629.3|1630.5|1629.3|1630.5|1629.3|0
1654833940000|2022-06-10 04:05:40|1630.4|1629.2|1630.4|1629.2|1630.4|1629.2|1630.4|1629.2|0
1654833960000|2022-06-10 04:06:00|1630.2|1629|1630.2|1629|1630.2|1629|1630.2|1629|0
1654834030000|2022-06-10 04:07:10|1630.1|1628.9|1629.7|1628.5|1630.1|1628.9|1629.7|1628.5|4
1654834050000|2022-06-10 04:07:30|||||||||1
1654834070000|2022-06-10 04:07:50|1629.6|1628.4|1629.7|1628.5|1629.7|1628.5|1629.6|1628.4|2
1654834080000|2022-06-10 04:08:00|1629.5|1628.3|1629.5|1628.3|1629.5|1628.3|1629.5|1628.3|1
1654834140000|2022-06-10 04:09:00|||||||||1
1654834170000|2022-06-10 04:09:30|||||||||1
1654834230000|2022-06-10 04:10:30|||||||||1
1654834310000|2022-06-10 04:11:50|1629.8|1628.6|1630|1628.8|1630|1628.8|1629.8|1628.6|1
1654834320000|2022-06-10 04:12:00|1630.1|1628.9|1629.8|1628.6|1630.2|1629|1629.8|1628.6|6
1654834330000|2022-06-10 04:12:10|1629.6|1628.4|1629.6|1628.4|1629.6|1628.4|1629.6|1628.4|0
1654834370000|2022-06-10 04:12:50|1629.5|1628.3|1629.5|1628.3|1629.5|1628.3|1629.5|1628.3|0
1654834450000|2022-06-10 04:14:10|1629.6|1628.4|1629.6|1628.4|1629.6|1628.4|1629.6|1628.4|0
1654834480000|2022-06-10 04:14:40|1629.5|1628.3|1629.5|1628.3|1629.5|1628.3|1629.5|1628.3|0
1654834500000|2022-06-10 04:15:00|1629.9|1628.7|1629.5|1628.3|1629.9|1628.7|1629.5|1628.3|13
1654834560000|2022-06-10 04:16:00|||||||||1
1654834660000|2022-06-10 04:17:40|1629.4|1628.2|1629.4|1628.2|1629.4|1628.2|1629.4|1628.2|0
1654834690000|2022-06-10 04:18:10|||||||||1
1654834710000|2022-06-10 04:18:30|1629.5|1628.3|1629.5|1628.3|1629.5|1628.3|1629.5|1628.3|1
1654834720000|2022-06-10 04:18:40|1629.6|1628.4|1629.6|1628.4|1629.6|1628.4|1629.6|1628.4|1
1654834740000|2022-06-10 04:19:00|1629.7|1628.5|1629.5|1628.3|1629.7|1628.5|1629.5|1628.3|1
1654834760000|2022-06-10 04:19:20|||||||||1
1654834780000|2022-06-10 04:19:40|||||||||1
1654834840000|2022-06-10 04:20:40|1629.7|1628.5|1629.7|1628.5|1629.7|1628.5|1629.7|1628.5|0
1654834850000|2022-06-10 04:20:50|1629.8|1628.6|1629.7|1628.5|1629.8|1628.6|1629.7|1628.5|0
1654834910000|2022-06-10 04:21:50|1629.8|1628.6|1629.8|1628.6|1629.8|1628.6|1629.8|1628.6|0
1654834920000|2022-06-10 04:22:00|1629.7|1628.5|1629.7|1628.5|1629.7|1628.5|1629.7|1628.5|0
1654834950000|2022-06-10 04:22:30|1629.6|1628.4|1629.6|1628.4|1629.6|1628.4|1629.5|1628.3|1
1654834960000|2022-06-10 04:22:40|1629.5|1628.3|1629.5|1628.3|1629.5|1628.3|1629.5|1628.3|0
1654835010000|2022-06-10 04:23:30|1629.7|1628.5|1629.7|1628.5|1629.7|1628.5|1629.7|1628.5|0
1654835040000|2022-06-10 04:24:00|1629.5|1628.3|1629.5|1628.3|1629.5|1628.3|1629.5|1628.3|1
1654835060000|2022-06-10 04:24:20|1629.7|1628.5|1629.5|1628.3|1629.7|1628.5|1629.5|1628.3|0
1654835280000|2022-06-10 04:28:00|1629.4|1628.2|1629.4|1628.2|1629.4|1628.2|1629.4|1628.2|0
1654835300000|2022-06-10 04:28:20|1629.5|1628.3|1629.4|1628.2|1629.5|1628.3|1629.4|1628.2|3
1654835360000|2022-06-10 04:29:20|1629.6|1628.4|1629.6|1628.4|1629.6|1628.4|1629.6|1628.4|3
1654835370000|2022-06-10 04:29:30|1630|1628.8|1630.4|1629.2|1630.4|1629.2|1630|1628.8|3
1654835380000|2022-06-10 04:29:40|||||||||1
1654835400000|2022-06-10 04:30:00|1630.3|1629.1|1629.9|1628.7|1630.3|1629.1|1629.9|1628.7|11
1654835410000|2022-06-10 04:30:10|1629.8|1628.6|1629.9|1628.7|1629.9|1628.7|1629.8|1628.6|1
1654835490000|2022-06-10 04:31:30|1629.8|1628.6|1629.8|1628.6|1629.8|1628.6|1629.8|1628.6|1
1654835500000|2022-06-10 04:31:40|1629.7|1628.5|1629.7|1628.5|1629.8|1628.6|1629.7|1628.5|0
1654835690000|2022-06-10 04:34:50|1629.6|1628.4|1629.6|1628.4|1629.6|1628.4|1629.6|1628.4|1
1654835730000|2022-06-10 04:35:30|1629.5|1628.3|1629.4|1628.2|1629.5|1628.3|1629.4|1628.2|0
1654835920000|2022-06-10 04:38:40|1629.7|1628.5|1629.8|1628.6|1629.8|1628.6|1629.7|1628.5|1
1654835950000|2022-06-10 04:39:10|1629.7|1628.5|1629.7|1628.5|1629.7|1628.5|1629.6|1628.4|0
1654835980000|2022-06-10 04:39:40|1629.6|1628.4|1629.7|1628.5|1629.7|1628.5|1629.6|1628.4|0
1654836070000|2022-06-10 04:41:10|1629.6|1628.4|1629.6|1628.4|1629.6|1628.4|1629.6|1628.4|0
1654836080000|2022-06-10 04:41:20|1629.5|1628.3|1629.5|1628.3|1629.5|1628.3|1629.5|1628.3|0
1654836090000|2022-06-10 04:41:30|1629.6|1628.4|1629.6|1628.4|1629.6|1628.4|1629.6|1628.4|0
1654836110000|2022-06-10 04:41:50|1629.5|1628.3|1629.5|1628.3|1629.5|1628.3|1629.5|1628.3|1
1654836120000|2022-06-10 04:42:00|1629.6|1628.4|1629.8|1628.6|1629.8|1628.6|1629.6|1628.4|0
1654836130000|2022-06-10 04:42:10|1629.7|1628.5|1629.7|1628.5|1629.7|1628.5|1629.7|1628.5|0
1654836150000|2022-06-10 04:42:30|1629.5|1628.3|1629.7|1628.5|1629.7|1628.5|1629.5|1628.3|0
1654836180000|2022-06-10 04:43:00|1629.6|1628.4|1629.6|1628.4|1629.6|1628.4|1629.6|1628.4|0
1654836190000|2022-06-10 04:43:10|1629.7|1628.5|1630.1|1628.9|1630.1|1628.9|1629.7|1628.5|2
1654836200000|2022-06-10 04:43:20|1630|1628.8|1630.1|1628.9|1630.1|1628.9|1630|1628.8|1
1654836290000|2022-06-10 04:44:50|1630.2|1629|1630.1|1628.9|1630.2|1629|1630.1|1628.9|0
1654836300000|2022-06-10 04:45:00|1630.2|1629|1630.2|1629|1630.2|1629|1630.2|1629|0
1654836320000|2022-06-10 04:45:20|1630.1|1628.9|1630|1628.8|1630.1|1628.9|1630|1628.8|0
1654836340000|2022-06-10 04:45:40|1629.9|1628.7|1629.9|1628.7|1629.9|1628.7|1629.8|1628.6|8
1654836370000|2022-06-10 04:46:10|1629.8|1628.6|1629.8|1628.6|1629.8|1628.6|1629.8|1628.6|2
1654836400000|2022-06-10 04:46:40|1629.7|1628.5|1629.7|1628.5|1629.7|1628.5|1629.4|1628.2|1
1654836410000|2022-06-10 04:46:50|||||||||2
1654836420000|2022-06-10 04:47:00|1629.6|1628.4|1629.6|1628.4|1629.6|1628.4|1629.6|1628.4|1
1654836490000|2022-06-10 04:48:10|1629.5|1628.3|1629.5|1628.3|1629.6|1628.4|1629.5|1628.3|0
1654836500000|2022-06-10 04:48:20|1629.4|1628.2|1629.4|1628.2|1629.4|1628.2|1629.4|1628.2|0
1654836510000|2022-06-10 04:48:30|1629.5|1628.3|1629.5|1628.3|1629.5|1628.3|1629.5|1628.3|0
1654836540000|2022-06-10 04:49:00|1629.4|1628.2|1629.4|1628.2|1629.4|1628.2|1629.4|1628.2|0
1654836550000|2022-06-10 04:49:10|1629.7|1628.5|1629.7|1628.5|1629.7|1628.5|1629.7|1628.5|3
1654836600000|2022-06-10 04:50:00|1630|1628.8|1629.9|1628.7|1630|1628.8|1629.9|1628.7|4
1654836610000|2022-06-10 04:50:10|||||||||1
1654836650000|2022-06-10 04:50:50|1629.7|1628.5|1629.7|1628.5|1629.7|1628.5|1629.7|1628.5|0
1654836660000|2022-06-10 04:51:00|1629.8|1628.6|1630|1628.8|1630|1628.8|1629.8|1628.6|3
1654836690000|2022-06-10 04:51:30|1629.8|1628.6|1629.8|1628.6|1629.8|1628.6|1629.8|1628.6|7
1654836740000|2022-06-10 04:52:20|1629.7|1628.5|1629.8|1628.6|1629.8|1628.6|1629.7|1628.5|0
1654836760000|2022-06-10 04:52:40|1629.9|1628.7|1629.9|1628.7|1629.9|1628.7|1629.9|1628.7|0
1654836800000|2022-06-10 04:53:20|1630.1|1628.9|1630.1|1628.9|1630.1|1628.9|1630.1|1628.9|1
1654836850000|2022-06-10 04:54:10|1630|1628.8|1630|1628.8|1630|1628.8|1630|1628.8|0
1654836890000|2022-06-10 04:54:50|1629.9|1628.7|1629.9|1628.7|1629.9|1628.7|1629.9|1628.7|1
1654836960000|2022-06-10 04:56:00|1630|1628.8|1630.1|1628.9|1630.2|1629|1630|1628.8|0
1654837000000|2022-06-10 04:56:40|||||||||1
1654837110000|2022-06-10 04:58:30|||||||||1
1654837130000|2022-06-10 04:58:50|||||||||1
1654837150000|2022-06-10 04:59:10|||||||||1
1654837180000|2022-06-10 04:59:40|||||||||1
1654837200000|2022-06-10 05:00:00|1630.2|1629|1630.1|1628.9|1630.2|1629|1630.1|1628.9|0
1654837230000|2022-06-10 05:00:30|1629.9|1628.7|1629.9|1628.7|1629.9|1628.7|1629.9|1628.7|2
1654837260000|2022-06-10 05:01:00|1629.8|1628.6|1629.8|1628.6|1629.8|1628.6|1629.8|1628.6|1
1654837270000|2022-06-10 05:01:10|||||||||1
1654837320000|2022-06-10 05:02:00|||||||||1
1654837370000|2022-06-10 05:02:50|||||||||1
1654837480000|2022-06-10 05:04:40|1630|1628.8|1630.5|1629.3|1630.5|1629.3|1630|1628.8|9
1654837490000|2022-06-10 05:04:50|1630.4|1629.2|1630.6|1629.4|1630.6|1629.4|1630.4|1629.2|5
1654837500000|2022-06-10 05:05:00|||||||||2
1654837540000|2022-06-10 05:05:40|1630.9|1629.7|1630.9|1629.7|1630.9|1629.7|1630.9|1629.7|3
1654837550000|2022-06-10 05:05:50|||||||||1
1654837580000|2022-06-10 05:06:20|1630.8|1629.6|1630.8|1629.6|1630.8|1629.6|1630.8|1629.6|3
1654837610000|2022-06-10 05:06:50|1630.6|1629.4|1630.2|1629|1630.6|1629.4|1630.2|1629|4
1654837620000|2022-06-10 05:07:00|1630.6|1629.4|1630.6|1629.4|1630.6|1629.4|1630.6|1629.4|1
1654837670000|2022-06-10 05:07:50|||||||||3
1654837680000|2022-06-10 05:08:00|||||||||1
1654837730000|2022-06-10 05:08:50|1630.5|1629.3|1630.5|1629.3|1630.5|1629.3|1630.5|1629.3|2
1654837760000|2022-06-10 05:09:20|1630.2|1629|1629.9|1628.7|1630.2|1629|1629.9|1628.7|3
1654837800000|2022-06-10 05:10:00|1630.1|1628.9|1630.1|1628.9|1630.1|1628.9|1630.1|1628.9|4
1654837810000|2022-06-10 05:10:10|1630.2|1629|1630.5|1629.3|1630.5|1629.3|1630.2|1629|3
1654837880000|2022-06-10 05:11:20|1630.7|1629.5|1630.7|1629.5|1630.7|1629.5|1630.7|1629.5|4
1654837910000|2022-06-10 05:11:50|1630.8|1629.6|1630.9|1629.7|1630.9|1629.7|1630.8|1629.6|1
1654837930000|2022-06-10 05:12:10|1630.7|1629.5|1630.7|1629.5|1630.7|1629.5|1630.7|1629.5|5
1654838040000|2022-06-10 05:14:00|1630.6|1629.4|1630.5|1629.3|1630.6|1629.4|1630.5|1629.3|6
1654838050000|2022-06-10 05:14:10|1630.6|1629.4|1630.6|1629.4|1630.6|1629.4|1630.6|1629.4|0
1654838100000|2022-06-10 05:15:00|1630.7|1629.5|1630.6|1629.4|1630.7|1629.5|1630.6|1629.4|1
1654838110000|2022-06-10 05:15:10|1630.7|1629.5|1630.7|1629.5|1630.7|1629.5|1630.7|1629.5|0
1654838130000|2022-06-10 05:15:30|1630.6|1629.4|1630.6|1629.4|1630.6|1629.4|1630.6|1629.4|0
1654838140000|2022-06-10 05:15:40|1630.9|1629.7|1631|1629.8|1631|1629.8|1630.9|1629.7|3
1654838160000|2022-06-10 05:16:00|||||||||2
1654838180000|2022-06-10 05:16:20|1631.1|1629.9|1631.2|1630|1631.2|1630|1631.1|1629.9|1
1654838220000|2022-06-10 05:17:00|1631.1|1629.9|1631.1|1629.9|1631.1|1629.9|1631.1|1629.9|3
1654838240000|2022-06-10 05:17:20|||||||||2
1654838250000|2022-06-10 05:17:30|1631.2|1630|1631.2|1630|1631.2|1630|1631.2|1630|0
1654838270000|2022-06-10 05:17:50|||||||||1
1654838280000|2022-06-10 05:18:00|||||||||1
1654838310000|2022-06-10 05:18:30|1631.1|1629.9|1631.4|1630.2|1631.6|1630.4|1631.1|1629.9|6
1654838320000|2022-06-10 05:18:40|1631.6|1630.4|1631.6|1630.4|1631.6|1630.4|1631.6|1630.4|3
1654838340000|2022-06-10 05:19:00|1631.2|1630|1631.2|1630|1631.2|1630|1631.2|1630|5
1654838360000|2022-06-10 05:19:20|1631|1629.8|1631|1629.8|1631|1629.8|1631|1629.8|3
1654838380000|2022-06-10 05:19:40|1630.9|1629.7|1630.9|1629.7|1630.9|1629.7|1630.9|1629.7|0
1654838390000|2022-06-10 05:19:50|1631.1|1629.9|1631.1|1629.9|1631.1|1629.9|1631.1|1629.9|1
1654838440000|2022-06-10 05:20:40|1631|1629.8|1631|1629.8|1631|1629.8|1631|1629.8|0
1654838520000|2022-06-10 05:22:00|1630.7|1629.5|1631.1|1629.9|1631.1|1629.9|1630.7|1629.5|3
1654838580000|2022-06-10 05:23:00|||||||||3
1654838590000|2022-06-10 05:23:10|1630.9|1629.7|1631.3|1630.1|1631.3|1630.1|1630.9|1629.7|4
1654838600000|2022-06-10 05:23:20|1631.1|1629.9|1631.2|1630|1631.2|1630|1631.1|1629.9|2
1654838700000|2022-06-10 05:25:00|1631.3|1630.1|1631.3|1630.1|1631.3|1630.1|1631.3|1630.1|0
1654838720000|2022-06-10 05:25:20|1631.2|1630|1631.2|1630|1631.2|1630|1631.2|1630|0
1654838730000|2022-06-10 05:25:30|1631.1|1629.9|1631.1|1629.9|1631.1|1629.9|1631.1|1629.9|0
1654838760000|2022-06-10 05:26:00|1631|1629.8|1631|1629.8|1631|1629.8|1631|1629.8|1
1654838780000|2022-06-10 05:26:20|1630.9|1629.7|1630.9|1629.7|1630.9|1629.7|1630.9|1629.7|0
1654838870000|2022-06-10 05:27:50|1631|1629.8|1631.2|1630|1631.2|1630|1631|1629.8|6
1654838910000|2022-06-10 05:28:30|1631.1|1629.9|1631.2|1630|1631.2|1630|1631.1|1629.9|1
1654838920000|2022-06-10 05:28:40|1631.3|1630.1|1631.3|1630.1|1631.3|1630.1|1631.3|1630.1|0
1654838930000|2022-06-10 05:28:50|1631.2|1630|1631.2|1630|1631.2|1630|1631.2|1630|0
1654838980000|2022-06-10 05:29:40|1631.3|1630.1|1631.3|1630.1|1631.3|1630.1|1631.3|1630.1|0
1654838990000|2022-06-10 05:29:50|1631.2|1630|1631|1629.8|1631.2|1630|1631|1629.8|6
1654839000000|2022-06-10 05:30:00|1631.1|1629.9|1631.3|1630.1|1631.3|1630.1|1631.1|1629.9|4
1654839010000|2022-06-10 05:30:10|1631.1|1629.9|1631.3|1630.1|1631.3|1630.1|1631.1|1629.9|1
1654839030000|2022-06-10 05:30:30|1631.5|1630.3|1631.7|1630.5|1631.7|1630.5|1631.5|1630.3|1
1654839040000|2022-06-10 05:30:40|1631.6|1630.4|1631.6|1630.4|1631.6|1630.4|1631.6|1630.4|0
1654839050000|2022-06-10 05:30:50|1631.4|1630.2|1631.4|1630.2|1631.4|1630.2|1631.3|1630.1|1
1654839060000|2022-06-10 05:31:00|1631.6|1630.4|1632.2|1631|1632.2|1631|1631.6|1630.4|10
1654839070000|2022-06-10 05:31:10|1632.1|1630.9|1632|1630.8|1632.1|1630.9|1631.9|1630.7|2
1654839080000|2022-06-10 05:31:20|1632.2|1631|1632.2|1631|1632.2|1631|1632.2|1631|1
1654839090000|2022-06-10 05:31:30|1632.1|1630.9|1632.2|1631|1632.2|1631|1632|1630.8|2
1654839100000|2022-06-10 05:31:40|1632.3|1631.1|1632.3|1631.1|1632.3|1631.1|1632.3|1631.1|3
1654839110000|2022-06-10 05:31:50|1632.4|1631.2|1632.7|1631.5|1632.7|1631.5|1632.4|1631.2|7
1654839120000|2022-06-10 05:32:00|1632.8|1631.6|1632.5|1631.3|1633.1|1631.9|1632.5|1631.3|10
1654839130000|2022-06-10 05:32:10|1632.2|1631|1632.2|1631|1632.2|1631|1632.2|1631|5
1654839140000|2022-06-10 05:32:20|1632.1|1630.9|1632|1630.8|1632.1|1630.9|1632|1630.8|1
1654839160000|2022-06-10 05:32:40|1632.1|1630.9|1632|1630.8|1632.2|1631|1632|1630.8|3
1654839170000|2022-06-10 05:32:50|1631.9|1630.7|1631.9|1630.7|1631.9|1630.7|1631.9|1630.7|0
1654839200000|2022-06-10 05:33:20|1631.7|1630.5|1632.1|1630.9|1632.1|1630.9|1631.7|1630.5|9
1654839210000|2022-06-10 05:33:30|1632|1630.8|1632|1630.8|1632|1630.8|1632|1630.8|2
1654839220000|2022-06-10 05:33:40|1631.9|1630.7|1631.5|1630.3|1631.9|1630.7|1631.5|1630.3|1
1654839230000|2022-06-10 05:33:50|1631.6|1630.4|1631.5|1630.3|1631.7|1630.5|1631.5|1630.3|1
1654839240000|2022-06-10 05:34:00|1631.7|1630.5|1631.5|1630.3|1631.7|1630.5|1631.5|1630.3|0
1654839270000|2022-06-10 05:34:30|1631.7|1630.5|1631.7|1630.5|1631.7|1630.5|1631.7|1630.5|0
1654839300000|2022-06-10 05:35:00|1631.4|1630.2|1631.5|1630.3|1631.5|1630.3|1631.4|1630.2|1
1654839310000|2022-06-10 05:35:10|1631.3|1630.1|1630.9|1629.7|1631.3|1630.1|1630.9|1629.7|8
1654839320000|2022-06-10 05:35:20|||||||||1
1654839340000|2022-06-10 05:35:40|1630.8|1629.6|1630.8|1629.6|1630.8|1629.6|1630.8|1629.6|0
1654839350000|2022-06-10 05:35:50|1630.6|1629.4|1630.6|1629.4|1630.6|1629.4|1630.6|1629.4|1
1654839370000|2022-06-10 05:36:10|1630.5|1629.3|1630.6|1629.4|1630.6|1629.4|1630.5|1629.3|0
1654839400000|2022-06-10 05:36:40|1630.7|1629.5|1630.8|1629.6|1630.9|1629.7|1630.7|1629.5|0
1654839410000|2022-06-10 05:36:50|1630.9|1629.7|1630.6|1629.4|1630.9|1629.7|1630.6|1629.4|1
1654839420000|2022-06-10 05:37:00|1630.4|1629.2|1630.7|1629.5|1630.9|1629.7|1630.4|1629.2|1
1654839430000|2022-06-10 05:37:10|1630.9|1629.7|1631|1629.8|1631|1629.8|1630.9|1629.7|0
1654839450000|2022-06-10 05:37:30|1630.9|1629.7|1630.8|1629.6|1630.9|1629.7|1630.8|1629.6|0
1654839460000|2022-06-10 05:37:40|1630.9|1629.7|1630.8|1629.6|1630.9|1629.7|1630.8|1629.6|0
1654839470000|2022-06-10 05:37:50|1630.9|1629.7|1630.9|1629.7|1630.9|1629.7|1630.9|1629.7|0
1654839480000|2022-06-10 05:38:00|1630.8|1629.6|1630.6|1629.4|1630.8|1629.6|1630.5|1629.3|1
1654839540000|2022-06-10 05:39:00|1630.9|1629.7|1630.9|1629.7|1630.9|1629.7|1630.9|1629.7|2
1654839590000|2022-06-10 05:39:50|1630.8|1629.6|1630.6|1629.4|1630.8|1629.6|1630.6|1629.4|0
1654839600000|2022-06-10 05:40:00|1630.5|1629.3|1630.6|1629.4|1630.9|1629.7|1630.5|1629.3|1
1654839610000|2022-06-10 05:40:10|1630.5|1629.3|1630.5|1629.3|1630.5|1629.3|1630.2|1629|3
1654839620000|2022-06-10 05:40:20|1630.4|1629.2|1630.6|1629.4|1630.6|1629.4|1630.4|1629.2|0
1654839630000|2022-06-10 05:40:30|1630.5|1629.3|1630.6|1629.4|1630.6|1629.4|1630.5|1629.3|2
1654839640000|2022-06-10 05:40:40|1630.7|1629.5|1630.7|1629.5|1630.7|1629.5|1630.6|1629.4|1
1654839650000|2022-06-10 05:40:50|1630.5|1629.3|1630.5|1629.3|1630.5|1629.3|1630.5|1629.3|0
1654839660000|2022-06-10 05:41:00|1630.6|1629.4|1630.6|1629.4|1630.6|1629.4|1630.6|1629.4|0
1654839670000|2022-06-10 05:41:10|1630.7|1629.5|1630.7|1629.5|1630.7|1629.5|1630.6|1629.4|2
1654839720000|2022-06-10 05:42:00|1630.5|1629.3|1630.6|1629.4|1630.6|1629.4|1630.5|1629.3|5
1654839730000|2022-06-10 05:42:10|1630.3|1629.1|1630.3|1629.1|1630.3|1629.1|1630.1|1628.9|0
1654839750000|2022-06-10 05:42:30|1630.2|1629|1630.1|1628.9|1630.2|1629|1629.8|1628.6|4
1654839760000|2022-06-10 05:42:40|1630.2|1629|1629.9|1628.7|1630.4|1629.2|1629.8|1628.6|5
1654839780000|2022-06-10 05:43:00|1630|1628.8|1630.1|1628.9|1630.1|1628.9|1630|1628.8|1
1654839790000|2022-06-10 05:43:10|1630.2|1629|1630.2|1629|1630.2|1629|1630.2|1629|0
1654839820000|2022-06-10 05:43:40|1630.3|1629.1|1630.7|1629.5|1630.7|1629.5|1630.3|1629.1|1
1654839840000|2022-06-10 05:44:00|1630.6|1629.4|1630.4|1629.2|1630.6|1629.4|1630.2|1629|4
1654839850000|2022-06-10 05:44:10|1630.5|1629.3|1630.7|1629.5|1630.7|1629.5|1630.5|1629.3|0
1654839900000|2022-06-10 05:45:00|1630.8|1629.6|1630.9|1629.7|1630.9|1629.7|1630.8|1629.6|0
1654839910000|2022-06-10 05:45:10|1630.7|1629.5|1630.4|1629.2|1630.7|1629.5|1630.4|1629.2|3
1654839920000|2022-06-10 05:45:20|1630.3|1629.1|1630.2|1629|1630.4|1629.2|1630.2|1629|0
1654839930000|2022-06-10 05:45:30|1629.9|1628.7|1629.8|1628.6|1629.9|1628.7|1629.8|1628.6|2
1654839940000|2022-06-10 05:45:40|1629.6|1628.4|1629.6|1628.4|1629.6|1628.4|1629.4|1628.2|1
1654839950000|2022-06-10 05:45:50|1629.5|1628.3|1629.5|1628.3|1629.5|1628.3|1629.4|1628.2|2
1654839960000|2022-06-10 05:46:00|1629.4|1628.2|1630|1628.8|1630|1628.8|1629.4|1628.2|1
1654839970000|2022-06-10 05:46:10|1629.9|1628.7|1629.9|1628.7|1629.9|1628.7|1629.9|1628.7|1
1654839980000|2022-06-10 05:46:20|1629.4|1628.2|1629.6|1628.4|1629.6|1628.4|1629.4|1628.2|3
1654839990000|2022-06-10 05:46:30|1629.5|1628.3|1629.6|1628.4|1629.6|1628.4|1629.5|1628.3|0
1654840020000|2022-06-10 05:47:00|1629.9|1628.7|1629.9|1628.7|1630.1|1628.9|1629.9|1628.7|2
1654840030000|2022-06-10 05:47:10|1629.8|1628.6|1629.9|1628.7|1629.9|1628.7|1629.8|1628.6|0
1654840040000|2022-06-10 05:47:20|1630|1628.8|1629.9|1628.7|1630|1628.8|1629.8|1628.6|0
1654840050000|2022-06-10 05:47:30|1629.6|1628.4|1629.5|1628.3|1629.6|1628.4|1629.5|1628.3|0
1654840060000|2022-06-10 05:47:40|1629.4|1628.2|1629.3|1628.1|1629.4|1628.2|1629.3|1628.1|0
1654840080000|2022-06-10 05:48:00|1629.2|1628|1629.3|1628.1|1629.3|1628.1|1629.2|1628|0
1654840090000|2022-06-10 05:48:10|1629.5|1628.3|1629.4|1628.2|1629.5|1628.3|1629.4|1628.2|2
1654840100000|2022-06-10 05:48:20|1629.3|1628.1|1629.3|1628.1|1629.3|1628.1|1629.3|1628.1|0
1654840140000|2022-06-10 05:49:00|1629.4|1628.2|1629.6|1628.4|1629.6|1628.4|1629.4|1628.2|0
1654840150000|2022-06-10 05:49:10|1629.5|1628.3|1629.6|1628.4|1629.6|1628.4|1629.5|1628.3|0
1654840190000|2022-06-10 05:49:50|1629.7|1628.5|1629.8|1628.6|1629.9|1628.7|1629.7|1628.5|3
1654840200000|2022-06-10 05:50:00|1630.1|1628.9|1630.1|1628.9|1630.1|1628.9|1630.1|1628.9|1
1654840210000|2022-06-10 05:50:10|1629.9|1628.7|1629.9|1628.7|1629.9|1628.7|1629.9|1628.7|0
1654840220000|2022-06-10 05:50:20|1630|1628.8|1630.1|1628.9|1630.1|1628.9|1630|1628.8|0
1654840270000|2022-06-10 05:51:10|1630|1628.8|1630.1|1628.9|1630.1|1628.9|1630|1628.8|1
1654840280000|2022-06-10 05:51:20|1630.3|1629.1|1630.5|1629.3|1630.5|1629.3|1630.3|1629.1|1
1654840300000|2022-06-10 05:51:40|1630.3|1629.1|1630.4|1629.2|1630.4|1629.2|1630.3|1629.1|3
1654840310000|2022-06-10 05:51:50|||||||||1
1654840320000|2022-06-10 05:52:00|1630.6|1629.4|1630.2|1629|1630.6|1629.4|1630.2|1629|1
1654840340000|2022-06-10 05:52:20|1630.1|1628.9|1630.1|1628.9|1630.1|1628.9|1630.1|1628.9|0
1654840350000|2022-06-10 05:52:30|1629.9|1628.7|1629.6|1628.4|1629.9|1628.7|1629.6|1628.4|1
1654840360000|2022-06-10 05:52:40|1629.7|1628.5|1629.8|1628.6|1629.9|1628.7|1629.7|1628.5|0
1654840380000|2022-06-10 05:53:00|1629.7|1628.5|1629.7|1628.5|1629.7|1628.5|1629.7|1628.5|0
1654840390000|2022-06-10 05:53:10|1629.8|1628.6|1630|1628.8|1630|1628.8|1629.8|1628.6|0
1654840400000|2022-06-10 05:53:20|1629.9|1628.7|1630|1628.8|1630|1628.8|1629.9|1628.7|0
1654840410000|2022-06-10 05:53:30|1630.1|1628.9|1630.4|1629.2|1630.4|1629.2|1630.1|1628.9|0
1654840420000|2022-06-10 05:53:40|1630.6|1629.4|1630.5|1629.3|1630.6|1629.4|1630.5|1629.3|3
1654840430000|2022-06-10 05:53:50|1630.6|1629.4|1630.6|1629.4|1630.6|1629.4|1630.6|1629.4|0
1654840440000|2022-06-10 05:54:00|1630.4|1629.2|1630.6|1629.4|1630.6|1629.4|1630.3|1629.1|0
1654840450000|2022-06-10 05:54:10|1630.7|1629.5|1630.7|1629.5|1630.7|1629.5|1630.7|1629.5|0
1654840460000|2022-06-10 05:54:20|1630.6|1629.4|1630.5|1629.3|1630.6|1629.4|1630.5|1629.3|0
1654840490000|2022-06-10 05:54:50|1630.7|1629.5|1630.6|1629.4|1630.7|1629.5|1630.6|1629.4|1
1654840500000|2022-06-10 05:55:00|1630.9|1629.7|1630.9|1629.7|1630.9|1629.7|1630.9|1629.7|1
1654840510000|2022-06-10 05:55:10|1631|1629.8|1631|1629.8|1631|1629.8|1631|1629.8|0
1654840520000|2022-06-10 05:55:20|1631.1|1629.9|1631.1|1629.9|1631.1|1629.9|1631.1|1629.9|0
1654840540000|2022-06-10 05:55:40|1631.3|1630.1|1631.3|1630.1|1631.3|1630.1|1631.3|1630.1|1
1654840560000|2022-06-10 05:56:00|1631.4|1630.2|1631.4|1630.2|1631.4|1630.2|1631.4|1630.2|0
1654840620000|2022-06-10 05:57:00|1631.5|1630.3|1631.6|1630.4|1631.6|1630.4|1631.5|1630.3|0
1654840630000|2022-06-10 05:57:10|1631.4|1630.2|1631.4|1630.2|1631.4|1630.2|1631.4|1630.2|1
1654840670000|2022-06-10 05:57:50|1631.5|1630.3|1631.6|1630.4|1631.6|1630.4|1631.5|1630.3|0
1654840680000|2022-06-10 05:58:00|1631.4|1630.2|1631.4|1630.2|1631.4|1630.2|1631.4|1630.2|0
1654840690000|2022-06-10 05:58:10|1631.3|1630.1|1631.3|1630.1|1631.4|1630.2|1631.3|1630.1|0
1654840700000|2022-06-10 05:58:20|1631.4|1630.2|1631.4|1630.2|1631.4|1630.2|1631.4|1630.2|0
1654840740000|2022-06-10 05:59:00|1631.6|1630.4|1631.6|1630.4|1631.6|1630.4|1631.6|1630.4|0
1654840750000|2022-06-10 05:59:10|1631.7|1630.5|1631.9|1630.7|1631.9|1630.7|1631.7|1630.5|3
1654840760000|2022-06-10 05:59:20|1632|1630.8|1632.1|1630.9|1632.1|1630.9|1632|1630.8|3
1654840770000|2022-06-10 05:59:30|1632.2|1631|1632.2|1631|1632.4|1631.2|1632.2|1631|3
1654840780000|2022-06-10 05:59:40|1632.3|1631.1|1632.4|1631.2|1632.4|1631.2|1632.1|1630.9|4
1654840800000|2022-06-10 06:00:00|1632.5|1631.3|1632.5|1631.3|1632.5|1631.3|1632.5|1631.3|1
1654840810000|2022-06-10 06:00:10|||||||||2
1654840820000|2022-06-10 06:00:20|1632.9|1631.7|1632.9|1631.7|1632.9|1631.7|1632.9|1631.7|9
1654840830000|2022-06-10 06:00:30|1633.1|1631.9|1633.4|1632.2|1633.5|1632.3|1633.1|1631.9|6
1654840840000|2022-06-10 06:00:40|1633.3|1632.1|1633.1|1631.9|1633.4|1632.2|1633|1631.8|8
1654840850000|2022-06-10 06:00:50|1633.2|1632|1633.4|1632.2|1633.5|1632.3|1633.2|1632|3
1654840860000|2022-06-10 06:01:00|1633.3|1632.1|1633.5|1632.3|1633.6|1632.4|1633.2|1632|21
1654840870000|2022-06-10 06:01:10|1633.1|1631.9|1633.2|1632|1633.5|1632.3|1633.1|1631.9|16
1654840880000|2022-06-10 06:01:20|1633.5|1632.3|1633.6|1632.4|1633.6|1632.4|1633.5|1632.3|8
1654840890000|2022-06-10 06:01:30|1633.5|1632.3|1633.5|1632.3|1633.5|1632.3|1633.5|1632.3|2
1654840900000|2022-06-10 06:01:40|||||||||2
1654840910000|2022-06-10 06:01:50|1633.6|1632.4|1633.6|1632.4|1633.6|1632.4|1633.6|1632.4|3
1654840920000|2022-06-10 06:02:00|1633.5|1632.3|1633.7|1632.5|1634|1632.8|1633.5|1632.3|52
1654840930000|2022-06-10 06:02:10|1634|1632.8|1633.9|1632.7|1634|1632.8|1633.9|1632.7|1
1654840940000|2022-06-10 06:02:20|1634|1632.8|1633.7|1632.5|1634.1|1632.9|1633.6|1632.4|6
1654840950000|2022-06-10 06:02:30|1633.6|1632.4|1633.6|1632.4|1633.7|1632.5|1633.5|1632.3|2
1654840960000|2022-06-10 06:02:40|1633.5|1632.3|1633.5|1632.3|1633.7|1632.5|1633.5|1632.3|0
1654840970000|2022-06-10 06:02:50|1633.4|1632.2|1633.7|1632.5|1633.7|1632.5|1633.4|1632.2|0
1654840980000|2022-06-10 06:03:00|1633.5|1632.3|1633.8|1632.6|1634|1632.8|1633.5|1632.3|4
1654840990000|2022-06-10 06:03:10|1634|1632.8|1633.7|1632.5|1634|1632.8|1633.7|1632.5|0
1654841000000|2022-06-10 06:03:20|1633.8|1632.6|1633.9|1632.7|1633.9|1632.7|1633.8|1632.6|0
1654841010000|2022-06-10 06:03:30|1633.8|1632.6|1633.5|1632.3|1633.8|1632.6|1633.4|1632.2|1
1654841020000|2022-06-10 06:03:40|1633.4|1632.2|1633.4|1632.2|1633.4|1632.2|1633.4|1632.2|0
1654841030000|2022-06-10 06:03:50|1633.5|1632.3|1633.6|1632.4|1633.7|1632.5|1633.5|1632.3|0
1654841040000|2022-06-10 06:04:00|1633.5|1632.3|1633.5|1632.3|1633.5|1632.3|1633.5|1632.3|1
1654841050000|2022-06-10 06:04:10|1633.7|1632.5|1633.9|1632.7|1633.9|1632.7|1633.7|1632.5|2
1654841060000|2022-06-10 06:04:20|1633.7|1632.5|1633.5|1632.3|1633.7|1632.5|1633.5|1632.3|1
1654841070000|2022-06-10 06:04:30|1633.4|1632.2|1633.5|1632.3|1633.5|1632.3|1633.4|1632.2|1
1654841080000|2022-06-10 06:04:40|1633.7|1632.5|1633.7|1632.5|1633.7|1632.5|1633.7|1632.5|1
1654841090000|2022-06-10 06:04:50|1633.5|1632.3|1633.5|1632.3|1633.7|1632.5|1633.5|1632.3|1
1654841100000|2022-06-10 06:05:00|1633.6|1632.4|1633.5|1632.3|1633.6|1632.4|1633.4|1632.2|3
1654841110000|2022-06-10 06:05:10|1633.4|1632.2|1633.4|1632.2|1633.5|1632.3|1633.4|1632.2|0
1654841120000|2022-06-10 06:05:20|1633.5|1632.3|1633.5|1632.3|1633.5|1632.3|1633.4|1632.2|2
1654841130000|2022-06-10 06:05:30|1633.6|1632.4|1633.5|1632.3|1633.7|1632.5|1633.5|1632.3|0
1654841160000|2022-06-10 06:06:00|1633.4|1632.2|1633.4|1632.2|1633.4|1632.2|1633.4|1632.2|2
1654841170000|2022-06-10 06:06:10|1633.2|1632|1633.4|1632.2|1633.4|1632.2|1633.2|1632|1
1654841190000|2022-06-10 06:06:30|1633.3|1632.1|1633.3|1632.1|1633.3|1632.1|1633.3|1632.1|0
1654841200000|2022-06-10 06:06:40|1633.4|1632.2|1633.4|1632.2|1633.4|1632.2|1633.4|1632.2|0
1654841220000|2022-06-10 06:07:00|1633.5|1632.3|1633.7|1632.5|1633.8|1632.6|1633.5|1632.3|7
1654841230000|2022-06-10 06:07:10|1633.6|1632.4|1633.5|1632.3|1633.6|1632.4|1633.4|1632.2|1
1654841240000|2022-06-10 06:07:20|1633.4|1632.2|1633.7|1632.5|1633.8|1632.6|1633.4|1632.2|0
1654841250000|2022-06-10 06:07:30|1633.6|1632.4|1633.4|1632.2|1633.7|1632.5|1633.4|1632.2|0
1654841260000|2022-06-10 06:07:40|1633.5|1632.3|1633.7|1632.5|1633.7|1632.5|1633.5|1632.3|0
1654841280000|2022-06-10 06:08:00|1633.6|1632.4|1633.5|1632.3|1633.6|1632.4|1633.5|1632.3|1
1654841290000|2022-06-10 06:08:10|1633.6|1632.4|1633.2|1632|1633.6|1632.4|1633.2|1632|1
1654841300000|2022-06-10 06:08:20|1633.3|1632.1|1633.4|1632.2|1633.4|1632.2|1633.3|1632.1|0
1654841310000|2022-06-10 06:08:30|1633.3|1632.1|1633.4|1632.2|1633.4|1632.2|1633.3|1632.1|2
1654841320000|2022-06-10 06:08:40|1633.3|1632.1|1633.4|1632.2|1633.4|1632.2|1633.3|1632.1|0
1654841330000|2022-06-10 06:08:50|1633.3|1632.1|1632.9|1631.7|1633.3|1632.1|1632.9|1631.7|0
1654841340000|2022-06-10 06:09:00|||||||||2
1654841350000|2022-06-10 06:09:10|1633.1|1631.9|1632.9|1631.7|1633.1|1631.9|1632.9|1631.7|1
1654841370000|2022-06-10 06:09:30|1633.2|1632|1633|1631.8|1633.2|1632|1633|1631.8|5
1654841380000|2022-06-10 06:09:40|1632.9|1631.7|1632.7|1631.5|1632.9|1631.7|1632.7|1631.5|0
1654841400000|2022-06-10 06:10:00|1632.3|1631.1|1632.5|1631.3|1632.6|1631.4|1632.3|1631.1|1
1654841410000|2022-06-10 06:10:10|1632.4|1631.2|1632.4|1631.2|1632.4|1631.2|1632.4|1631.2|0
1654841420000|2022-06-10 06:10:20|1632.3|1631.1|1632.1|1630.9|1632.3|1631.1|1632.1|1630.9|0
1654841440000|2022-06-10 06:10:40|1632|1630.8|1632|1630.8|1632.1|1630.9|1631.8|1630.6|2
1654841450000|2022-06-10 06:10:50|1631.9|1630.7|1631.9|1630.7|1631.9|1630.7|1631.7|1630.5|0
1654841460000|2022-06-10 06:11:00|1631.7|1630.5|1631.8|1630.6|1631.9|1630.7|1631.7|1630.5|1
1654841470000|2022-06-10 06:11:10|1631.9|1630.7|1632|1630.8|1632.1|1630.9|1631.9|1630.7|1
1654841480000|2022-06-10 06:11:20|1632.1|1630.9|1632.4|1631.2|1632.4|1631.2|1632.1|1630.9|1
1654841490000|2022-06-10 06:11:30|1632.5|1631.3|1632.5|1631.3|1632.5|1631.3|1632.5|1631.3|2
1654841500000|2022-06-10 06:11:40|1632.4|1631.2|1632.5|1631.3|1632.5|1631.3|1632.4|1631.2|1
1654841510000|2022-06-10 06:11:50|1632.6|1631.4|1632.5|1631.3|1632.6|1631.4|1632.5|1631.3|0
1654841520000|2022-06-10 06:12:00|1632.6|1631.4|1632.5|1631.3|1632.6|1631.4|1632.5|1631.3|0
1654841530000|2022-06-10 06:12:10|1632.4|1631.2|1632.4|1631.2|1632.4|1631.2|1632.4|1631.2|0
1654841540000|2022-06-10 06:12:20|1632.5|1631.3|1632.5|1631.3|1632.5|1631.3|1632.5|1631.3|1
1654841550000|2022-06-10 06:12:30|1632.7|1631.5|1632.7|1631.5|1632.7|1631.5|1632.7|1631.5|0
1654841560000|2022-06-10 06:12:40|1632.8|1631.6|1632.7|1631.5|1632.8|1631.6|1632.7|1631.5|1
1654841590000|2022-06-10 06:13:10|1632.8|1631.6|1632.8|1631.6|1632.8|1631.6|1632.8|1631.6|0
1654841600000|2022-06-10 06:13:20|1632.7|1631.5|1632.7|1631.5|1632.7|1631.5|1632.6|1631.4|0
1654841640000|2022-06-10 06:14:00|1632.8|1631.6|1633.2|1632|1633.2|1632|1632.8|1631.6|2
1654841660000|2022-06-10 06:14:20|1633.1|1631.9|1633|1631.8|1633.2|1632|1633|1631.8|0
1654841670000|2022-06-10 06:14:30|1632.9|1631.7|1633|1631.8|1633|1631.8|1632.9|1631.7|0
1654841700000|2022-06-10 06:15:00|1632.9|1631.7|1632.3|1631.1|1632.9|1631.7|1632.3|1631.1|5
1654841710000|2022-06-10 06:15:10|1632.4|1631.2|1632.5|1631.3|1632.7|1631.5|1632.4|1631.2|1
1654841730000|2022-06-10 06:15:30|1632.7|1631.5|1632.8|1631.6|1632.8|1631.6|1632.5|1631.3|1
1654841740000|2022-06-10 06:15:40|1632.7|1631.5|1632.7|1631.5|1632.7|1631.5|1632.7|1631.5|0
1654841750000|2022-06-10 06:15:50|1632.8|1631.6|1632.7|1631.5|1632.8|1631.6|1632.7|1631.5|0
1654841760000|2022-06-10 06:16:00|1632.8|1631.6|1632.9|1631.7|1632.9|1631.7|1632.7|1631.5|0
1654841770000|2022-06-10 06:16:10|1633|1631.8|1633|1631.8|1633|1631.8|1632.9|1631.7|0
1654841780000|2022-06-10 06:16:20|1632.7|1631.5|1632.9|1631.7|1632.9|1631.7|1632.7|1631.5|1
1654841790000|2022-06-10 06:16:30|1633|1631.8|1633.2|1632|1633.2|1632|1633|1631.8|0
1654841800000|2022-06-10 06:16:40|1632.9|1631.7|1632.7|1631.5|1633|1631.8|1632.7|1631.5|1
1654841810000|2022-06-10 06:16:50|1632.5|1631.3|1632.5|1631.3|1632.5|1631.3|1632.5|1631.3|0
1654841820000|2022-06-10 06:17:00|1632.6|1631.4|1633|1631.8|1633.2|1632|1632.6|1631.4|5
1654841830000|2022-06-10 06:17:10|1632.8|1631.6|1632.8|1631.6|1632.8|1631.6|1632.8|1631.6|0
1654841840000|2022-06-10 06:17:20|1632.7|1631.5|1633|1631.8|1633|1631.8|1632.7|1631.5|0
1654841880000|2022-06-10 06:18:00|1632.9|1631.7|1632.7|1631.5|1632.9|1631.7|1632.7|1631.5|0
1654841900000|2022-06-10 06:18:20|1633|1631.8|1633|1631.8|1633|1631.8|1633|1631.8|3
1654841910000|2022-06-10 06:18:30|1632.9|1631.7|1632.9|1631.7|1633|1631.8|1632.9|1631.7|0
1654841920000|2022-06-10 06:18:40|1633|1631.8|1633|1631.8|1633|1631.8|1633|1631.8|1
1654841930000|2022-06-10 06:18:50|1632.9|1631.7|1633.1|1631.9|1633.1|1631.9|1632.7|1631.5|5
1654841940000|2022-06-10 06:19:00|1632.8|1631.6|1632.4|1631.2|1632.8|1631.6|1632.4|1631.2|1
1654841960000|2022-06-10 06:19:20|1632.5|1631.3|1632.4|1631.2|1632.6|1631.4|1632.4|1631.2|1
1654841990000|2022-06-10 06:19:50|1632.3|1631.1|1632.3|1631.1|1632.3|1631.1|1632.3|1631.1|0
1654842000000|2022-06-10 06:20:00|1632.4|1631.2|1632.4|1631.2|1632.6|1631.4|1632.4|1631.2|2
1654842020000|2022-06-10 06:20:20|1632.3|1631.1|1632.3|1631.1|1632.4|1631.2|1632.3|1631.1|0
1654842030000|2022-06-10 06:20:30|1632.2|1631|1632.3|1631.1|1632.3|1631.1|1632|1630.8|2
1654842040000|2022-06-10 06:20:40|1632.2|1631|1632.2|1631|1632.2|1631|1632.2|1631|0
1654842070000|2022-06-10 06:21:10|1632.4|1631.2|1632.3|1631.1|1632.4|1631.2|1632.2|1631|2
1654842080000|2022-06-10 06:21:20|1632.2|1631|1632.2|1631|1632.2|1631|1632.2|1631|1
1654842090000|2022-06-10 06:21:30|1632.1|1630.9|1631.9|1630.7|1632.2|1631|1631.9|1630.7|4
1654842100000|2022-06-10 06:21:40|1632.1|1630.9|1632.1|1630.9|1632.1|1630.9|1631.9|1630.7|0
1654842110000|2022-06-10 06:21:50|1632.2|1631|1632.2|1631|1632.2|1631|1631.9|1630.7|2
1654842130000|2022-06-10 06:22:10|1632.4|1631.2|1632.4|1631.2|1632.4|1631.2|1632.4|1631.2|0
1654842140000|2022-06-10 06:22:20|1632.6|1631.4|1632.7|1631.5|1632.8|1631.6|1632.6|1631.4|2
1654842150000|2022-06-10 06:22:30|1632.6|1631.4|1632.5|1631.3|1632.7|1631.5|1632.5|1631.3|0
1654842180000|2022-06-10 06:23:00|1632.6|1631.4|1632.4|1631.2|1632.6|1631.4|1632.4|1631.2|1
1654842190000|2022-06-10 06:23:10|1632.3|1631.1|1632.6|1631.4|1632.6|1631.4|1632.3|1631.1|0
1654842200000|2022-06-10 06:23:20|1632.5|1631.3|1632.5|1631.3|1632.6|1631.4|1632.5|1631.3|1
1654842210000|2022-06-10 06:23:30|1632.3|1631.1|1632.3|1631.1|1632.3|1631.1|1632.3|1631.1|0
1654842220000|2022-06-10 06:23:40|1632.5|1631.3|1632.6|1631.4|1632.6|1631.4|1632.5|1631.3|0
1654842230000|2022-06-10 06:23:50|1632.4|1631.2|1632.3|1631.1|1632.4|1631.2|1632.3|1631.1|0
1654842270000|2022-06-10 06:24:30|1632.4|1631.2|1632.6|1631.4|1632.6|1631.4|1632.4|1631.2|52
1654842280000|2022-06-10 06:24:40|1632.5|1631.3|1632.5|1631.3|1632.5|1631.3|1632.5|1631.3|0
1654842300000|2022-06-10 06:25:00|1632.4|1631.2|1632.3|1631.1|1632.4|1631.2|1632.3|1631.1|2
1654842310000|2022-06-10 06:25:10|1632.2|1631|1632.2|1631|1632.2|1631|1632.2|1631|0
1654842320000|2022-06-10 06:25:20|1632|1630.8|1632.3|1631.1|1632.3|1631.1|1632|1630.8|1
1654842350000|2022-06-10 06:25:50|1632.1|1630.9|1632.1|1630.9|1632.1|1630.9|1632.1|1630.9|1
1654842360000|2022-06-10 06:26:00|1632|1630.8|1631.8|1630.6|1632|1630.8|1631.7|1630.5|1
1654842370000|2022-06-10 06:26:10|1631.7|1630.5|1631.3|1630.1|1631.7|1630.5|1631.3|1630.1|5
1654842380000|2022-06-10 06:26:20|1631.1|1629.9|1631.1|1629.9|1631.1|1629.9|1631.1|1629.9|6
1654842390000|2022-06-10 06:26:30|1630.9|1629.7|1630.9|1629.7|1630.9|1629.7|1630.9|1629.7|1
1654842400000|2022-06-10 06:26:40|1631|1629.8|1631.1|1629.9|1631.1|1629.9|1631|1629.8|0
1654842420000|2022-06-10 06:27:00|1631.3|1630.1|1631.3|1630.1|1631.3|1630.1|1631.2|1630|2
1654842450000|2022-06-10 06:27:30|1631.2|1630|1631.8|1630.6|1631.9|1630.7|1631.2|1630|1
1654842460000|2022-06-10 06:27:40|1631.9|1630.7|1631.8|1630.6|1631.9|1630.7|1631.8|1630.6|6
1654842480000|2022-06-10 06:28:00|1631.7|1630.5|1631.5|1630.3|1631.7|1630.5|1631.5|1630.3|0
1654842490000|2022-06-10 06:28:10|1631.8|1630.6|1631.8|1630.6|1631.8|1630.6|1631.8|1630.6|0
1654842500000|2022-06-10 06:28:20|1631.9|1630.7|1631.9|1630.7|1631.9|1630.7|1631.8|1630.6|51
1654842530000|2022-06-10 06:28:50|1631.8|1630.6|1631.8|1630.6|1631.8|1630.6|1631.8|1630.6|0
1654842570000|2022-06-10 06:29:30|1631.9|1630.7|1631.9|1630.7|1631.9|1630.7|1631.9|1630.7|1
1654842590000|2022-06-10 06:29:50|1631.7|1630.5|1631.6|1630.4|1631.7|1630.5|1631.6|1630.4|2
1654842600000|2022-06-10 06:30:00|1631.8|1630.6|1631.4|1630.2|1631.8|1630.6|1631.4|1630.2|2
1654842610000|2022-06-10 06:30:10|1631.3|1630.1|1631.4|1630.2|1631.5|1630.3|1631.3|1630.1|1
1654842620000|2022-06-10 06:30:20|1631.2|1630|1631.4|1630.2|1631.4|1630.2|1631.2|1630|1
1654842630000|2022-06-10 06:30:30|1631.3|1630.1|1630.8|1629.6|1631.3|1630.1|1630.8|1629.6|4
1654842640000|2022-06-10 06:30:40|1630.9|1629.7|1631|1629.8|1631|1629.8|1630.9|1629.7|0
1654842650000|2022-06-10 06:30:50|1631.1|1629.9|1631|1629.8|1631.1|1629.9|1631|1629.8|0
1654842680000|2022-06-10 06:31:20|1630.9|1629.7|1631.6|1630.4|1631.8|1630.6|1630.9|1629.7|72
1654842690000|2022-06-10 06:31:30|1631.7|1630.5|1631.6|1630.4|1631.7|1630.5|1631.6|1630.4|0
1654842700000|2022-06-10 06:31:40|1631.8|1630.6|1631.6|1630.4|1631.8|1630.6|1631.6|1630.4|1
1654842710000|2022-06-10 06:31:50|1631.5|1630.3|1631.7|1630.5|1631.7|1630.5|1631.4|1630.2|0
1654842720000|2022-06-10 06:32:00|1631.5|1630.3|1631.9|1630.7|1631.9|1630.7|1631.5|1630.3|2
1654842740000|2022-06-10 06:32:20|1631.5|1630.3|1631.8|1630.6|1631.8|1630.6|1631.5|1630.3|2
1654842750000|2022-06-10 06:32:30|1631.6|1630.4|1631.6|1630.4|1631.6|1630.4|1631.6|1630.4|0
1654842760000|2022-06-10 06:32:40|1631.5|1630.3|1631.8|1630.6|1631.8|1630.6|1631.5|1630.3|0
1654842780000|2022-06-10 06:33:00|1631.7|1630.5|1631.8|1630.6|1631.8|1630.6|1631.7|1630.5|1
1654842800000|2022-06-10 06:33:20|1631.6|1630.4|1631.6|1630.4|1631.6|1630.4|1631.6|1630.4|2
1654842810000|2022-06-10 06:33:30|1631.8|1630.6|1631.8|1630.6|1631.8|1630.6|1631.8|1630.6|3
1654842820000|2022-06-10 06:33:40|1631.6|1630.4|1631.6|1630.4|1631.6|1630.4|1631.6|1630.4|0
1654842830000|2022-06-10 06:33:50|1631.5|1630.3|1631.7|1630.5|1631.7|1630.5|1631.5|1630.3|3
1654842840000|2022-06-10 06:34:00|1631.8|1630.6|1631.7|1630.5|1631.8|1630.6|1631.7|1630.5|0
1654842860000|2022-06-10 06:34:20|1631.8|1630.6|1631.7|1630.5|1631.8|1630.6|1631.5|1630.3|4
1654842870000|2022-06-10 06:34:30|1631.6|1630.4|1631.2|1630|1631.6|1630.4|1631.2|1630|2
1654842880000|2022-06-10 06:34:40|1631.1|1629.9|1631.2|1630|1631.2|1630|1631.1|1629.9|0
1654842890000|2022-06-10 06:34:50|1631.3|1630.1|1631.2|1630|1631.3|1630.1|1631.2|1630|0
1654842900000|2022-06-10 06:35:00|1631.3|1630.1|1631.3|1630.1|1631.3|1630.1|1631.2|1630|0
1654842910000|2022-06-10 06:35:10|1631.2|1630|1631.3|1630.1|1631.3|1630.1|1631.2|1630|0
1654842920000|2022-06-10 06:35:20|1631.2|1630|1631.2|1630|1631.3|1630.1|1631.2|1630|1
1654842930000|2022-06-10 06:35:30|1631.1|1629.9|1631.1|1629.9|1631.1|1629.9|1631.1|1629.9|2
1654842940000|2022-06-10 06:35:40|1631.2|1630|1631.2|1630|1631.2|1630|1631.2|1630|1
1654842950000|2022-06-10 06:35:50|1631.3|1630.1|1631.3|1630.1|1631.3|1630.1|1631.3|1630.1|0
1654842960000|2022-06-10 06:36:00|||||||||1
1654842970000|2022-06-10 06:36:10|1631.2|1630|1631.2|1630|1631.2|1630|1631.2|1630|0
1654842980000|2022-06-10 06:36:20|1631.5|1630.3|1631.5|1630.3|1631.5|1630.3|1631.5|1630.3|0
1654842990000|2022-06-10 06:36:30|1631.4|1630.2|1631.3|1630.1|1631.4|1630.2|1631.2|1630|19
1654843000000|2022-06-10 06:36:40|||||||||2
1654843020000|2022-06-10 06:37:00|1631.4|1630.2|1631.4|1630.2|1631.4|1630.2|1631.4|1630.2|0
1654843030000|2022-06-10 06:37:10|1631.3|1630.1|1631.3|1630.1|1631.3|1630.1|1631.3|1630.1|0
1654843070000|2022-06-10 06:37:50|1631.5|1630.3|1631.5|1630.3|1631.5|1630.3|1631.5|1630.3|21
1654843080000|2022-06-10 06:38:00|1631.4|1630.2|1631.5|1630.3|1631.5|1630.3|1631.4|1630.2|1
1654843090000|2022-06-10 06:38:10|1631.4|1630.2|1631.5|1630.3|1631.5|1630.3|1631.4|1630.2|0
1654843100000|2022-06-10 06:38:20|1631.4|1630.2|1631.5|1630.3|1631.5|1630.3|1631.4|1630.2|0
1654843120000|2022-06-10 06:38:40|1631.8|1630.6|1631.9|1630.7|1631.9|1630.7|1631.8|1630.6|2
1654843130000|2022-06-10 06:38:50|1631.8|1630.6|1632|1630.8|1632|1630.8|1631.8|1630.6|1
1654843140000|2022-06-10 06:39:00|1631.9|1630.7|1631.9|1630.7|1632|1630.8|1631.9|1630.7|6
1654843150000|2022-06-10 06:39:10|1631.8|1630.6|1631.8|1630.6|1631.8|1630.6|1631.8|1630.6|1
1654843160000|2022-06-10 06:39:20|1631.9|1630.7|1632|1630.8|1632|1630.8|1631.9|1630.7|1
1654843170000|2022-06-10 06:39:30|||||||||5
1654843180000|2022-06-10 06:39:40|1632.1|1630.9|1632.1|1630.9|1632.1|1630.9|1632.1|1630.9|2
1654843190000|2022-06-10 06:39:50|1632.3|1631.1|1632.5|1631.3|1632.7|1631.5|1632.3|1631.1|11
1654843200000|2022-06-10 06:40:00|1632.3|1631.1|1632.3|1631.1|1632.3|1631.1|1632.3|1631.1|1
1654843210000|2022-06-10 06:40:10|1632.4|1631.2|1632.6|1631.4|1632.7|1631.5|1632.4|1631.2|5
1654843220000|2022-06-10 06:40:20|1632.8|1631.6|1632.6|1631.4|1632.8|1631.6|1632.6|1631.4|6
1654843230000|2022-06-10 06:40:30|1632.8|1631.6|1632.8|1631.6|1632.8|1631.6|1632.8|1631.6|0
1654843240000|2022-06-10 06:40:40|1632.7|1631.5|1632.7|1631.5|1632.7|1631.5|1632.7|1631.5|0
1654843250000|2022-06-10 06:40:50|1632.6|1631.4|1632.6|1631.4|1632.6|1631.4|1632.6|1631.4|0
1654843270000|2022-06-10 06:41:10|1632.8|1631.6|1632.6|1631.4|1632.8|1631.6|1632.6|1631.4|0
1654843280000|2022-06-10 06:41:20|1632.5|1631.3|1632.3|1631.1|1632.5|1631.3|1632.3|1631.1|0
1654843300000|2022-06-10 06:41:40|1632.5|1631.3|1632.6|1631.4|1632.6|1631.4|1632.5|1631.3|0
1654843310000|2022-06-10 06:41:50|1632.5|1631.3|1632.5|1631.3|1632.5|1631.3|1632.5|1631.3|0
1654843320000|2022-06-10 06:42:00|1632.6|1631.4|1632.5|1631.3|1632.6|1631.4|1632.5|1631.3|0
1654843330000|2022-06-10 06:42:10|1632.4|1631.2|1632.3|1631.1|1632.4|1631.2|1632.3|1631.1|3
1654843350000|2022-06-10 06:42:30|||||||||1
1654843360000|2022-06-10 06:42:40|1632.6|1631.4|1632.6|1631.4|1632.6|1631.4|1632.6|1631.4|6
1654843370000|2022-06-10 06:42:50|1632.7|1631.5|1632.9|1631.7|1633.1|1631.9|1632.7|1631.5|6
1654843380000|2022-06-10 06:43:00|1632.8|1631.6|1632.8|1631.6|1632.8|1631.6|1632.8|1631.6|0
1654843410000|2022-06-10 06:43:30|1632.7|1631.5|1632.6|1631.4|1632.7|1631.5|1632.6|1631.4|3
1654843440000|2022-06-10 06:44:00|||||||||1
1654843450000|2022-06-10 06:44:10|1632.5|1631.3|1632.5|1631.3|1632.5|1631.3|1632.5|1631.3|0
1654843460000|2022-06-10 06:44:20|1632.6|1631.4|1632.5|1631.3|1632.6|1631.4|1632.5|1631.3|1
1654843480000|2022-06-10 06:44:40|1632.6|1631.4|1632.7|1631.5|1632.7|1631.5|1632.6|1631.4|0
1654843490000|2022-06-10 06:44:50|1632.8|1631.6|1632.8|1631.6|1632.8|1631.6|1632.8|1631.6|0
1654843500000|2022-06-10 06:45:00|1632.9|1631.7|1632.5|1631.3|1633|1631.8|1632.5|1631.3|6
1654843510000|2022-06-10 06:45:10|1632.4|1631.2|1632.5|1631.3|1632.5|1631.3|1632.4|1631.2|0
1654843520000|2022-06-10 06:45:20|1632.4|1631.2|1632.4|1631.2|1632.4|1631.2|1632.4|1631.2|0
1654843540000|2022-06-10 06:45:40|1632.3|1631.1|1632.3|1631.1|1632.3|1631.1|1632.3|1631.1|2
1654843560000|2022-06-10 06:46:00|1632|1630.8|1632|1630.8|1632|1630.8|1631.9|1630.7|2
1654843570000|2022-06-10 06:46:10|1631.8|1630.6|1631.5|1630.3|1631.8|1630.6|1631.5|1630.3|0
1654843580000|2022-06-10 06:46:20|1631.6|1630.4|1631.6|1630.4|1631.6|1630.4|1631.6|1630.4|0
1654843590000|2022-06-10 06:46:30|1631.4|1630.2|1631.6|1630.4|1631.6|1630.4|1631.3|1630.1|4
1654843600000|2022-06-10 06:46:40|1631.5|1630.3|1631.4|1630.2|1631.6|1630.4|1631.4|1630.2|7
1654843610000|2022-06-10 06:46:50|1631.5|1630.3|1631.5|1630.3|1631.5|1630.3|1631.5|1630.3|0
1654843620000|2022-06-10 06:47:00|1631.6|1630.4|1631.4|1630.2|1631.6|1630.4|1631.1|1629.9|23
1654843630000|2022-06-10 06:47:10|1631.5|1630.3|1631|1629.8|1631.5|1630.3|1631|1629.8|2
1654843640000|2022-06-10 06:47:20|1630.9|1629.7|1630.5|1629.3|1630.9|1629.7|1630.4|1629.2|0
1654843650000|2022-06-10 06:47:30|1630.7|1629.5|1630.7|1629.5|1630.7|1629.5|1630.7|1629.5|0
1654843660000|2022-06-10 06:47:40|1630.4|1629.2|1630.4|1629.2|1630.4|1629.2|1630.4|1629.2|0
1654843680000|2022-06-10 06:48:00|1630.5|1629.3|1630.4|1629.2|1630.7|1629.5|1630.3|1629.1|0
1654843690000|2022-06-10 06:48:10|1630.3|1629.1|1630.1|1628.9|1630.3|1629.1|1630.1|1628.9|2
1654843700000|2022-06-10 06:48:20|1630.3|1629.1|1630.4|1629.2|1630.4|1629.2|1630.3|1629.1|1
1654843710000|2022-06-10 06:48:30|||||||||1
1654843720000|2022-06-10 06:48:40|1630.3|1629.1|1630.4|1629.2|1630.4|1629.2|1630.2|1629|1
1654843730000|2022-06-10 06:48:50|1630.3|1629.1|1629.6|1628.4|1630.3|1629.1|1629.6|1628.4|15
1654843740000|2022-06-10 06:49:00|1630.3|1629.1|1630.3|1629.1|1630.3|1629.1|1630.3|1629.1|6
1654843750000|2022-06-10 06:49:10|1630.4|1629.2|1630.5|1629.3|1630.7|1629.5|1630.4|1629.2|5
1654843760000|2022-06-10 06:49:20|1630.4|1629.2|1630.5|1629.3|1630.5|1629.3|1630.4|1629.2|4
1654843770000|2022-06-10 06:49:30|1630.3|1629.1|1630.1|1628.9|1630.3|1629.1|1630.1|1628.9|4
1654843780000|2022-06-10 06:49:40|1630.2|1629|1630.3|1629.1|1630.3|1629.1|1630.2|1629|1
1654843790000|2022-06-10 06:49:50|1630.1|1628.9|1630.1|1628.9|1630.1|1628.9|1630.1|1628.9|1
1654843800000|2022-06-10 06:50:00|1630|1628.8|1630.2|1629|1630.2|1629|1630|1628.8|9
1654843820000|2022-06-10 06:50:20|1630.3|1629.1|1630.3|1629.1|1630.3|1629.1|1630.3|1629.1|0
1654843830000|2022-06-10 06:50:30|1630.4|1629.2|1630.7|1629.5|1630.7|1629.5|1630.4|1629.2|1
1654843850000|2022-06-10 06:50:50|||||||||2
1654843860000|2022-06-10 06:51:00|1630.6|1629.4|1630.4|1629.2|1630.6|1629.4|1630.4|1629.2|0
1654843870000|2022-06-10 06:51:10|1630.3|1629.1|1629.9|1628.7|1630.3|1629.1|1629.8|1628.6|0
1654843880000|2022-06-10 06:51:20|1629.7|1628.5|1629.7|1628.5|1629.9|1628.7|1629.7|1628.5|3
1654843890000|2022-06-10 06:51:30|1629.6|1628.4|1629.6|1628.4|1629.6|1628.4|1629.6|1628.4|0
1654843900000|2022-06-10 06:51:40|1629.7|1628.5|1629.2|1628|1629.7|1628.5|1629.2|1628|1
1654843910000|2022-06-10 06:51:50|1629.4|1628.2|1629.4|1628.2|1629.4|1628.2|1629.4|1628.2|0
1654843920000|2022-06-10 06:52:00|1629.3|1628.1|1629.4|1628.2|1629.4|1628.2|1629.3|1628.1|0
1654843930000|2022-06-10 06:52:10|1629.5|1628.3|1629.6|1628.4|1629.6|1628.4|1629.5|1628.3|0
1654843950000|2022-06-10 06:52:30|1629.7|1628.5|1629.9|1628.7|1630|1628.8|1629.7|1628.5|1
1654843960000|2022-06-10 06:52:40|1630.1|1628.9|1629.9|1628.7|1630.1|1628.9|1629.8|1628.6|1
1654843970000|2022-06-10 06:52:50|1629.8|1628.6|1629.9|1628.7|1629.9|1628.7|1629.8|1628.6|0
1654843990000|2022-06-10 06:53:10|1629.8|1628.6|1629.8|1628.6|1629.9|1628.7|1629.7|1628.5|0
1654844000000|2022-06-10 06:53:20|1629.7|1628.5|1629.6|1628.4|1629.7|1628.5|1629.6|1628.4|0
1654844040000|2022-06-10 06:54:00|1629.5|1628.3|1629.5|1628.3|1629.5|1628.3|1629.5|1628.3|0
1654844050000|2022-06-10 06:54:10|1629.4|1628.2|1629.4|1628.2|1629.4|1628.2|1629.4|1628.2|0
1654844060000|2022-06-10 06:54:20|1629.5|1628.3|1629.5|1628.3|1629.5|1628.3|1629.4|1628.2|0
1654844070000|2022-06-10 06:54:30|1629.6|1628.4|1629.6|1628.4|1629.6|1628.4|1629.6|1628.4|5
1654844080000|2022-06-10 06:54:40|1629.5|1628.3|1629.5|1628.3|1629.5|1628.3|1629.5|1628.3|0
1654844090000|2022-06-10 06:54:50|1629.6|1628.4|1629.8|1628.6|1629.8|1628.6|1629.6|1628.4|1
1654844100000|2022-06-10 06:55:00|1629.7|1628.5|1629.4|1628.2|1629.7|1628.5|1629.4|1628.2|3
1654844110000|2022-06-10 06:55:10|1629.3|1628.1|1629.1|1627.9|1629.4|1628.2|1629.1|1627.9|2
1654844120000|2022-06-10 06:55:20|1629|1627.8|1628.9|1627.7|1629|1627.8|1628.9|1627.7|11
1654844130000|2022-06-10 06:55:30|1628.7|1627.5|1628.8|1627.6|1628.8|1627.6|1628.7|1627.5|2
1654844140000|2022-06-10 06:55:40|1628.9|1627.7|1628.6|1627.4|1628.9|1627.7|1628.4|1627.2|16
1654844160000|2022-06-10 06:56:00|1628.7|1627.5|1628.7|1627.5|1628.8|1627.6|1628.6|1627.4|1
1654844170000|2022-06-10 06:56:10|1628.8|1627.6|1628.7|1627.5|1628.8|1627.6|1628.7|1627.5|0
1654844180000|2022-06-10 06:56:20|1628.8|1627.6|1628.8|1627.6|1628.8|1627.6|1628.7|1627.5|0
1654844200000|2022-06-10 06:56:40|1628.9|1627.7|1629.1|1627.9|1629.1|1627.9|1628.9|1627.7|5
1654844220000|2022-06-10 06:57:00|1629|1627.8|1629.1|1627.9|1629.1|1627.9|1629|1627.8|1
1654844260000|2022-06-10 06:57:40|1628.8|1627.6|1628.8|1627.6|1628.8|1627.6|1628.8|1627.6|3
1654844280000|2022-06-10 06:58:00|1628.6|1627.4|1628.6|1627.4|1628.6|1627.4|1628.5|1627.3|1
1654844290000|2022-06-10 06:58:10|1628.4|1627.2|1628.3|1627.1|1628.4|1627.2|1628.2|1627|6
1654844300000|2022-06-10 06:58:20|1628.1|1626.9|1628.6|1627.4|1628.7|1627.5|1628.1|1626.9|8
1654844310000|2022-06-10 06:58:30|1628.5|1627.3|1628.4|1627.2|1628.6|1627.4|1628.4|1627.2|0
1654844320000|2022-06-10 06:58:40|1628.6|1627.4|1628.6|1627.4|1628.6|1627.4|1628.6|1627.4|1
1654844330000|2022-06-10 06:58:50|1628.5|1627.3|1628.4|1627.2|1628.6|1627.4|1628.4|1627.2|0
1654844340000|2022-06-10 06:59:00|1628.3|1627.1|1628.3|1627.1|1628.3|1627.1|1628.2|1627|7
1654844350000|2022-06-10 06:59:10|1628.1|1626.9|1628.1|1626.9|1628.1|1626.9|1628.1|1626.9|6
1654844370000|2022-06-10 06:59:30|1628.5|1627.3|1628.8|1627.6|1628.8|1627.6|1628.4|1627.2|4
1654844380000|2022-06-10 06:59:40|1628.6|1627.4|1628.6|1627.4|1628.6|1627.4|1628.5|1627.3|2
1654844390000|2022-06-10 06:59:50|1628.4|1627.2|1628.4|1627.2|1628.6|1627.4|1628.3|1627.1|0
1654844400000|2022-06-10 07:00:00|1628.5|1627.3|1628.2|1627|1628.5|1627.3|1628.2|1627|3
1654844410000|2022-06-10 07:00:10|1628.1|1626.9|1628.1|1626.9|1628.1|1626.9|1628.1|1626.9|0
1654844420000|2022-06-10 07:00:20|1627.9|1626.7|1627.3|1626.1|1627.9|1626.7|1627.3|1626.1|5
1654844430000|2022-06-10 07:00:30|1627.1|1625.9|1627.1|1625.9|1627.3|1626.1|1627.1|1625.9|8
1654844440000|2022-06-10 07:00:40|1627.3|1626.1|1627.3|1626.1|1627.5|1626.3|1627.3|1626.1|2
1654844460000|2022-06-10 07:01:00|1627.1|1625.9|1627.2|1626|1627.3|1626.1|1627.1|1625.9|3
1654844470000|2022-06-10 07:01:10|1627.3|1626.1|1627.3|1626.1|1627.3|1626.1|1627.3|1626.1|0
1654844500000|2022-06-10 07:01:40|1627.5|1626.3|1628.1|1626.9|1628.1|1626.9|1627.5|1626.3|6
1654844510000|2022-06-10 07:01:50|1627.9|1626.7|1627.6|1626.4|1627.9|1626.7|1627.6|1626.4|9
1654844530000|2022-06-10 07:02:10|1627.4|1626.2|1627.6|1626.4|1627.6|1626.4|1627.4|1626.2|1
1654844560000|2022-06-10 07:02:40|||||||||1
1654844570000|2022-06-10 07:02:50|1627.4|1626.2|1627.1|1625.9|1627.4|1626.2|1627.1|1625.9|1
1654844580000|2022-06-10 07:03:00|1627|1625.8|1627|1625.8|1627|1625.8|1627|1625.8|0
1654844590000|2022-06-10 07:03:10|1626.8|1625.6|1627.1|1625.9|1627.1|1625.9|1626.6|1625.4|5
1654844620000|2022-06-10 07:03:40|1627.2|1626|1627.6|1626.4|1627.6|1626.4|1627.2|1626|9
1654844630000|2022-06-10 07:03:50|1627.8|1626.6|1627.8|1626.6|1627.8|1626.6|1627.8|1626.6|0
1654844640000|2022-06-10 07:04:00|1628.3|1627.1|1628.3|1627.1|1628.4|1627.2|1628.2|1627|6
1654844650000|2022-06-10 07:04:10|1627.9|1626.7|1627.8|1626.6|1628|1626.8|1627.7|1626.5|10
1654844660000|2022-06-10 07:04:20|1628|1626.8|1627.8|1626.6|1628|1626.8|1627.7|1626.5|10
1654844670000|2022-06-10 07:04:30|1627.7|1626.5|1627.7|1626.5|1627.7|1626.5|1627.7|1626.5|0
1654844680000|2022-06-10 07:04:40|1627.8|1626.6|1627.6|1626.4|1627.8|1626.6|1627.6|1626.4|0
1654844690000|2022-06-10 07:04:50|1627.5|1626.3|1627.1|1625.9|1627.5|1626.3|1627.1|1625.9|1
1654844700000|2022-06-10 07:05:00|1627.2|1626|1627|1625.8|1627.2|1626|1627|1625.8|1
1654844710000|2022-06-10 07:05:10|1627.2|1626|1627.2|1626|1627.2|1626|1627.2|1626|2
1654844730000|2022-06-10 07:05:30|1627|1625.8|1627|1625.8|1627|1625.8|1627|1625.8|1
1654844750000|2022-06-10 07:05:50|1627.3|1626.1|1627.3|1626.1|1627.5|1626.3|1627.3|1626.1|6
1654844760000|2022-06-10 07:06:00|1627.2|1626|1627|1625.8|1627.2|1626|1627|1625.8|3
1654844770000|2022-06-10 07:06:10|||||||||4
1654844780000|2022-06-10 07:06:20|1627.2|1626|1627.2|1626|1627.2|1626|1627.2|1626|4
1654844790000|2022-06-10 07:06:30|||||||||1
1654844800000|2022-06-10 07:06:40|1627|1625.8|1627.3|1626.1|1627.3|1626.1|1627|1625.8|3
1654844810000|2022-06-10 07:06:50|1627.7|1626.5|1627.5|1626.3|1627.7|1626.5|1627.5|1626.3|3
1654844820000|2022-06-10 07:07:00|1627.3|1626.1|1627.1|1625.9|1627.3|1626.1|1627.1|1625.9|0
1654844830000|2022-06-10 07:07:10|1627.2|1626|1627.2|1626|1627.2|1626|1627.2|1626|1
1654844840000|2022-06-10 07:07:20|1627|1625.8|1626.7|1625.5|1627|1625.8|1626.7|1625.5|8
1654844850000|2022-06-10 07:07:30|1626.6|1625.4|1626.2|1625|1626.6|1625.4|1626.2|1625|6
1654844870000|2022-06-10 07:07:50|1626|1624.8|1625.9|1624.7|1626|1624.8|1625.8|1624.6|2
1654844880000|2022-06-10 07:08:00|1625.8|1624.6|1625.9|1624.7|1625.9|1624.7|1625.8|1624.6|1
1654844890000|2022-06-10 07:08:10|1625.8|1624.6|1626.2|1625|1626.2|1625|1625.8|1624.6|17
1654844900000|2022-06-10 07:08:20|1625.9|1624.7|1625.8|1624.6|1625.9|1624.7|1625.8|1624.6|1
1654844920000|2022-06-10 07:08:40|1625.7|1624.5|1625.9|1624.7|1625.9|1624.7|1625.4|1624.2|14
1654844930000|2022-06-10 07:08:50|1626.1|1624.9|1626.2|1625|1626.2|1625|1626.1|1624.9|1
1654844940000|2022-06-10 07:09:00|1626|1624.8|1625.9|1624.7|1626|1624.8|1625.9|1624.7|3
1654844960000|2022-06-10 07:09:20|1625.8|1624.6|1625.4|1624.2|1625.8|1624.6|1625.4|1624.2|2
1654844970000|2022-06-10 07:09:30|1625.3|1624.1|1625.4|1624.2|1625.4|1624.2|1625.3|1624.1|3
1654844980000|2022-06-10 07:09:40|1625.5|1624.3|1625.7|1624.5|1625.7|1624.5|1625.5|1624.3|6
1654845000000|2022-06-10 07:10:00|1625.6|1624.4|1625.3|1624.1|1625.6|1624.4|1625.3|1624.1|2
1654845010000|2022-06-10 07:10:10|1625.4|1624.2|1625.2|1624|1625.4|1624.2|1625.2|1624|0
1654845020000|2022-06-10 07:10:20|1625.1|1623.9|1625.2|1624|1625.4|1624.2|1625.1|1623.9|1
1654845040000|2022-06-10 07:10:40|1625.1|1623.9|1625.2|1624|1625.3|1624.1|1625.1|1623.9|1
1654845050000|2022-06-10 07:10:50|||||||||1
1654845070000|2022-06-10 07:11:10|1625.5|1624.3|1625.7|1624.5|1625.7|1624.5|1625.5|1624.3|2
1654845080000|2022-06-10 07:11:20|1625.6|1624.4|1625.7|1624.5|1625.7|1624.5|1625.6|1624.4|2
1654845090000|2022-06-10 07:11:30|1625.6|1624.4|1625.6|1624.4|1625.6|1624.4|1625.6|1624.4|0
1654845100000|2022-06-10 07:11:40|1625.7|1624.5|1625.7|1624.5|1625.7|1624.5|1625.7|1624.5|1
1654845110000|2022-06-10 07:11:50|1625.6|1624.4|1625.6|1624.4|1625.6|1624.4|1625.6|1624.4|0
1654845130000|2022-06-10 07:12:10|||||||||2
1654845140000|2022-06-10 07:12:20|1625.2|1624|1625.6|1624.4|1625.6|1624.4|1625.1|1623.9|5
1654845150000|2022-06-10 07:12:30|||||||||1
1654845160000|2022-06-10 07:12:40|1625.7|1624.5|1625.6|1624.4|1625.7|1624.5|1625.6|1624.4|4
1654845170000|2022-06-10 07:12:50|1625.4|1624.2|1625.4|1624.2|1625.4|1624.2|1625.4|1624.2|0
1654845180000|2022-06-10 07:13:00|1625.5|1624.3|1625.4|1624.2|1625.5|1624.3|1625.4|1624.2|1
1654845190000|2022-06-10 07:13:10|1625.3|1624.1|1625.1|1623.9|1625.3|1624.1|1625.1|1623.9|3
1654845200000|2022-06-10 07:13:20|1625.2|1624|1625.2|1624|1625.2|1624|1625.2|1624|0
1654845230000|2022-06-10 07:13:50|1625.1|1623.9|1625.1|1623.9|1625.1|1623.9|1625.1|1623.9|1
1654845240000|2022-06-10 07:14:00|1625|1623.8|1625|1623.8|1625|1623.8|1625|1623.8|0
1654845250000|2022-06-10 07:14:10|1625.1|1623.9|1625.1|1623.9|1625.1|1623.9|1625.1|1623.9|3
1654845260000|2022-06-10 07:14:20|1625.3|1624.1|1625.5|1624.3|1625.5|1624.3|1625.3|1624.1|0
1654845280000|2022-06-10 07:14:40|1625.3|1624.1|1625.4|1624.2|1625.4|1624.2|1625.3|1624.1|0
1654845290000|2022-06-10 07:14:50|1625.5|1624.3|1625.4|1624.2|1625.5|1624.3|1625.4|1624.2|0
1654845300000|2022-06-10 07:15:00|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|0
1654845340000|2022-06-10 07:15:40|1625.2|1624|1625.2|1624|1625.2|1624|1625.2|1624|0
1654845350000|2022-06-10 07:15:50|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|2
1654845360000|2022-06-10 07:16:00|1625.4|1624.2|1625.3|1624.1|1625.5|1624.3|1625.3|1624.1|3
1654845370000|2022-06-10 07:16:10|1625.4|1624.2|1625.4|1624.2|1625.4|1624.2|1625.4|1624.2|1
1654845390000|2022-06-10 07:16:30|1625.8|1624.6|1625.8|1624.6|1625.8|1624.6|1625.8|1624.6|1
1654845400000|2022-06-10 07:16:40|1625.7|1624.5|1625.6|1624.4|1625.7|1624.5|1625.6|1624.4|0
1654845410000|2022-06-10 07:16:50|1625.7|1624.5|1625.5|1624.3|1625.7|1624.5|1625.5|1624.3|1
1654845420000|2022-06-10 07:17:00|1625.6|1624.4|1625.5|1624.3|1625.6|1624.4|1625.5|1624.3|0
1654845440000|2022-06-10 07:17:20|1625.2|1624|1625.2|1624|1625.2|1624|1625.2|1624|0
1654845450000|2022-06-10 07:17:30|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|2
1654845470000|2022-06-10 07:17:50|1625.2|1624|1625.2|1624|1625.2|1624|1625.2|1624|0
1654845480000|2022-06-10 07:18:00|1625.1|1623.9|1624.9|1623.7|1625.2|1624|1624.7|1623.5|12
1654845490000|2022-06-10 07:18:10|1625.1|1623.9|1625.1|1623.9|1625.2|1624|1625.1|1623.9|0
1654845510000|2022-06-10 07:18:30|1625.2|1624|1625.3|1624.1|1625.3|1624.1|1625.2|1624|0
1654845570000|2022-06-10 07:19:30|1625.6|1624.4|1625.6|1624.4|1625.6|1624.4|1625.6|1624.4|0
1654845580000|2022-06-10 07:19:40|1625.5|1624.3|1625.4|1624.2|1625.5|1624.3|1625.4|1624.2|0
1654845590000|2022-06-10 07:19:50|1625.6|1624.4|1625.6|1624.4|1625.6|1624.4|1625.6|1624.4|0
1654845600000|2022-06-10 07:20:00|1625.5|1624.3|1625.6|1624.4|1625.8|1624.6|1625.4|1624.2|2
1654845610000|2022-06-10 07:20:10|1625.8|1624.6|1625.8|1624.6|1625.8|1624.6|1625.8|1624.6|2
1654845620000|2022-06-10 07:20:20|1625.6|1624.4|1625.9|1624.7|1625.9|1624.7|1625.6|1624.4|12
1654845630000|2022-06-10 07:20:30|1625.8|1624.6|1625.8|1624.6|1625.8|1624.6|1625.8|1624.6|4
1654845640000|2022-06-10 07:20:40|1626|1624.8|1626|1624.8|1626|1624.8|1626|1624.8|0
1654845650000|2022-06-10 07:20:50|1626.1|1624.9|1626.3|1625.1|1626.3|1625.1|1626.1|1624.9|1
1654845670000|2022-06-10 07:21:10|1626.2|1625|1626.1|1624.9|1626.3|1625.1|1625.9|1624.7|1
1654845690000|2022-06-10 07:21:30|1625.8|1624.6|1625.8|1624.6|1625.8|1624.6|1625.8|1624.6|0
1654845700000|2022-06-10 07:21:40|1626.1|1624.9|1626|1624.8|1626.1|1624.9|1626|1624.8|0
1654845710000|2022-06-10 07:21:50|1625.9|1624.7|1625.8|1624.6|1625.9|1624.7|1625.8|1624.6|0
1654845720000|2022-06-10 07:22:00|1625.9|1624.7|1625.8|1624.6|1626|1624.8|1625.8|1624.6|3
1654845730000|2022-06-10 07:22:10|1626|1624.8|1626|1624.8|1626|1624.8|1626|1624.8|4
1654845770000|2022-06-10 07:22:50|1626.2|1625|1626.2|1625|1626.2|1625|1626.2|1625|2
1654845800000|2022-06-10 07:23:20|1626.3|1625.1|1626.3|1625.1|1626.3|1625.1|1626.3|1625.1|1
1654845830000|2022-06-10 07:23:50|||||||||2
1654845840000|2022-06-10 07:24:00|1626.2|1625|1626.2|1625|1626.2|1625|1626.2|1625|1
1654845900000|2022-06-10 07:25:00|1626.3|1625.1|1626.2|1625|1626.3|1625.1|1626.2|1625|1
1654845940000|2022-06-10 07:25:40|1625.9|1624.7|1625.9|1624.7|1626|1624.8|1625.6|1624.4|10
1654845960000|2022-06-10 07:26:00|1625.6|1624.4|1625.6|1624.4|1625.8|1624.6|1625.6|1624.4|1
1654846000000|2022-06-10 07:26:40|1625.5|1624.3|1625.5|1624.3|1625.5|1624.3|1625.5|1624.3|1
1654846020000|2022-06-10 07:27:00|1625.6|1624.4|1625.6|1624.4|1625.6|1624.4|1625.6|1624.4|4
1654846030000|2022-06-10 07:27:10|1625.7|1624.5|1625.7|1624.5|1625.8|1624.6|1625.7|1624.5|1
1654846040000|2022-06-10 07:27:20|1625.8|1624.6|1625.8|1624.6|1625.8|1624.6|1625.8|1624.6|0
1654846050000|2022-06-10 07:27:30|1625.9|1624.7|1626|1624.8|1626|1624.8|1625.9|1624.7|1
1654846060000|2022-06-10 07:27:40|1625.9|1624.7|1625.9|1624.7|1625.9|1624.7|1625.9|1624.7|1
1654846070000|2022-06-10 07:27:50|1625.8|1624.6|1625.4|1624.2|1625.8|1624.6|1625.4|1624.2|2
1654846080000|2022-06-10 07:28:00|1625.5|1624.3|1625.5|1624.3|1625.6|1624.4|1625.5|1624.3|4
1654846100000|2022-06-10 07:28:20|1626|1624.8|1626|1624.8|1626|1624.8|1626|1624.8|2
1654846110000|2022-06-10 07:28:30|1625.9|1624.7|1625.9|1624.7|1626|1624.8|1625.9|1624.7|0
1654846120000|2022-06-10 07:28:40|1626|1624.8|1626|1624.8|1626|1624.8|1626|1624.8|0
1654846130000|2022-06-10 07:28:50|||||||||1
1654846140000|2022-06-10 07:29:00|||||||||2
1654846150000|2022-06-10 07:29:10|1626.1|1624.9|1626.1|1624.9|1626.1|1624.9|1626.1|1624.9|9
1654846180000|2022-06-10 07:29:40|||||||||1
1654846190000|2022-06-10 07:29:50|1626|1624.8|1625.8|1624.6|1626|1624.8|1625.8|1624.6|1
1654846200000|2022-06-10 07:30:00|1625.5|1624.3|1625.3|1624.1|1625.5|1624.3|1625.3|1624.1|4
1654846230000|2022-06-10 07:30:30|1625.5|1624.3|1625.5|1624.3|1625.5|1624.3|1625.5|1624.3|1
1654846260000|2022-06-10 07:31:00|1625.4|1624.2|1625.2|1624|1625.4|1624.2|1625.2|1624|2
1654846270000|2022-06-10 07:31:10|1625|1623.8|1625|1623.8|1625|1623.8|1625|1623.8|1
1654846280000|2022-06-10 07:31:20|1625.4|1624.2|1625.5|1624.3|1625.5|1624.3|1625.4|1624.2|3
1654846310000|2022-06-10 07:31:50|1625.9|1624.7|1625.9|1624.7|1625.9|1624.7|1625.9|1624.7|2
1654846320000|2022-06-10 07:32:00|1625.6|1624.4|1625.6|1624.4|1625.6|1624.4|1625.6|1624.4|1
1654846350000|2022-06-10 07:32:30|1625.7|1624.5|1625.8|1624.6|1625.8|1624.6|1625.7|1624.5|0
1654846360000|2022-06-10 07:32:40|1625.7|1624.5|1625.7|1624.5|1625.7|1624.5|1625.7|1624.5|1
1654846370000|2022-06-10 07:32:50|||||||||1
1654846380000|2022-06-10 07:33:00|1625.5|1624.3|1625.5|1624.3|1625.5|1624.3|1625.4|1624.2|3
1654846390000|2022-06-10 07:33:10|1625.6|1624.4|1625.7|1624.5|1625.8|1624.6|1625.6|1624.4|2
1654846400000|2022-06-10 07:33:20|1625.4|1624.2|1625.4|1624.2|1625.4|1624.2|1625.4|1624.2|0
1654846410000|2022-06-10 07:33:30|1625.6|1624.4|1625.6|1624.4|1625.6|1624.4|1625.6|1624.4|1
1654846420000|2022-06-10 07:33:40|1625.7|1624.5|1625.7|1624.5|1625.7|1624.5|1625.7|1624.5|3
1654846430000|2022-06-10 07:33:50|||||||||1
1654846440000|2022-06-10 07:34:00|||||||||2
1654846460000|2022-06-10 07:34:20|||||||||2
1654846470000|2022-06-10 07:34:30|1625.3|1624.1|1625.4|1624.2|1625.4|1624.2|1625.3|1624.1|2
1654846480000|2022-06-10 07:34:40|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|0
1654846490000|2022-06-10 07:34:50|1625.4|1624.2|1625.4|1624.2|1625.4|1624.2|1625.4|1624.2|1
1654846500000|2022-06-10 07:35:00|1625.2|1624|1625.4|1624.2|1625.4|1624.2|1625.2|1624|1
1654846510000|2022-06-10 07:35:10|||||||||2
1654846520000|2022-06-10 07:35:20|1625.8|1624.6|1625.7|1624.5|1625.8|1624.6|1625.7|1624.5|3
1654846530000|2022-06-10 07:35:30|1625.9|1624.7|1625.9|1624.7|1625.9|1624.7|1625.9|1624.7|2
1654846540000|2022-06-10 07:35:40|1625.4|1624.2|1625.5|1624.3|1625.5|1624.3|1625.4|1624.2|11
1654846550000|2022-06-10 07:35:50|1625.2|1624|1625.4|1624.2|1625.4|1624.2|1625.2|1624|2
1654846560000|2022-06-10 07:36:00|1625.5|1624.3|1625.5|1624.3|1625.5|1624.3|1625.5|1624.3|1
1654846570000|2022-06-10 07:36:10|1625.6|1624.4|1625.8|1624.6|1625.9|1624.7|1625.6|1624.4|3
1654846580000|2022-06-10 07:36:20|1625.7|1624.5|1625.7|1624.5|1625.7|1624.5|1625.7|1624.5|2
1654846590000|2022-06-10 07:36:30|1624.9|1623.7|1624.9|1623.7|1625.1|1623.9|1624.8|1623.6|12
1654846600000|2022-06-10 07:36:40|1624.2|1623|1624.5|1623.3|1624.5|1623.3|1624.2|1623|95
1654846610000|2022-06-10 07:36:50|1624.4|1623.2|1624.5|1623.3|1624.5|1623.3|1624.4|1623.2|6
1654846620000|2022-06-10 07:37:00|1624.3|1623.1|1624.5|1623.3|1624.5|1623.3|1624.3|1623.1|20
1654846640000|2022-06-10 07:37:20|1624.6|1623.4|1624.6|1623.4|1624.6|1623.4|1624.6|1623.4|0
1654846650000|2022-06-10 07:37:30|1624.5|1623.3|1624.8|1623.6|1624.8|1623.6|1624.5|1623.3|6
1654846670000|2022-06-10 07:37:50|1624.6|1623.4|1624.7|1623.5|1624.7|1623.5|1624.5|1623.3|1
1654846680000|2022-06-10 07:38:00|1624.4|1623.2|1624.8|1623.6|1624.8|1623.6|1624.3|1623.1|18
1654846690000|2022-06-10 07:38:10|1624.9|1623.7|1624.8|1623.6|1624.9|1623.7|1624.8|1623.6|0
1654846700000|2022-06-10 07:38:20|1624.9|1623.7|1624.9|1623.7|1625|1623.8|1624.9|1623.7|0
1654846710000|2022-06-10 07:38:30|1624.8|1623.6|1624.8|1623.6|1624.8|1623.6|1624.8|1623.6|2
1654846730000|2022-06-10 07:38:50|1624.9|1623.7|1624.9|1623.7|1625|1623.8|1624.9|1623.7|0
1654846740000|2022-06-10 07:39:00|1624.8|1623.6|1624.6|1623.4|1624.8|1623.6|1624.6|1623.4|3
1654846750000|2022-06-10 07:39:10|1624.5|1623.3|1624.6|1623.4|1624.6|1623.4|1624.5|1623.3|3
1654846770000|2022-06-10 07:39:30|1624.5|1623.3|1624.5|1623.3|1624.5|1623.3|1624.5|1623.3|0
1654846780000|2022-06-10 07:39:40|1624.8|1623.6|1624.8|1623.6|1624.8|1623.6|1624.8|1623.6|4
1654846790000|2022-06-10 07:39:50|1624.5|1623.3|1624.5|1623.3|1624.5|1623.3|1624.5|1623.3|16
1654846800000|2022-06-10 07:40:00|1624.3|1623.1|1624.3|1623.1|1624.4|1623.2|1624.3|1623.1|5
1654846810000|2022-06-10 07:40:10|1624.4|1623.2|1624.4|1623.2|1624.4|1623.2|1624.4|1623.2|2
1654846820000|2022-06-10 07:40:20|1624.2|1623|1624.5|1623.3|1624.5|1623.3|1624.2|1623|0
1654846830000|2022-06-10 07:40:30|1624.3|1623.1|1624.2|1623|1624.3|1623.1|1624.2|1623|1
1654846840000|2022-06-10 07:40:40|1624.4|1623.2|1624.4|1623.2|1624.4|1623.2|1624.4|1623.2|4
1654846860000|2022-06-10 07:41:00|1624.3|1623.1|1624.3|1623.1|1624.3|1623.1|1624.3|1623.1|1
1654846870000|2022-06-10 07:41:10|1624.4|1623.2|1624.6|1623.4|1624.7|1623.5|1624.4|1623.2|2
1654846880000|2022-06-10 07:41:20|1624.4|1623.2|1624.6|1623.4|1624.6|1623.4|1624.4|1623.2|4
1654846890000|2022-06-10 07:41:30|1624.7|1623.5|1624.6|1623.4|1624.7|1623.5|1624.6|1623.4|0
1654846900000|2022-06-10 07:41:40|1624.7|1623.5|1624.7|1623.5|1624.7|1623.5|1624.6|1623.4|1
1654846910000|2022-06-10 07:41:50|1624.6|1623.4|1624.9|1623.7|1624.9|1623.7|1624.6|1623.4|0
1654846920000|2022-06-10 07:42:00|1625|1623.8|1624.9|1623.7|1625|1623.8|1624.9|1623.7|0
1654846930000|2022-06-10 07:42:10|1625|1623.8|1624.9|1623.7|1625|1623.8|1624.9|1623.7|0
1654846940000|2022-06-10 07:42:20|1625|1623.8|1625.4|1624.2|1625.4|1624.2|1625|1623.8|4
1654846960000|2022-06-10 07:42:40|1625.5|1624.3|1625.6|1624.4|1625.7|1624.5|1625.5|1624.3|1
1654846970000|2022-06-10 07:42:50|1625.9|1624.7|1625.9|1624.7|1625.9|1624.7|1625.9|1624.7|0
1654846990000|2022-06-10 07:43:10|1626.1|1624.9|1626.1|1624.9|1626.1|1624.9|1626.1|1624.9|2
1654847000000|2022-06-10 07:43:20|1626.2|1625|1626.6|1625.4|1626.6|1625.4|1626.2|1625|1
1654847020000|2022-06-10 07:43:40|1626.5|1625.3|1626.4|1625.2|1626.5|1625.3|1626.3|1625.1|2
1654847030000|2022-06-10 07:43:50|1626.3|1625.1|1626.2|1625|1626.3|1625.1|1626.1|1624.9|1
1654847040000|2022-06-10 07:44:00|1626.1|1624.9|1626.1|1624.9|1626.1|1624.9|1626.1|1624.9|0
1654847070000|2022-06-10 07:44:30|1626|1624.8|1626|1624.8|1626|1624.8|1625.9|1624.7|2
1654847080000|2022-06-10 07:44:40|1625.9|1624.7|1625.9|1624.7|1625.9|1624.7|1625.9|1624.7|0
1654847100000|2022-06-10 07:45:00|1626|1624.8|1625.8|1624.6|1626|1624.8|1625.8|1624.6|1
1654847110000|2022-06-10 07:45:10|1625.9|1624.7|1626.1|1624.9|1626.2|1625|1625.9|1624.7|4
1654847130000|2022-06-10 07:45:30|1625.8|1624.6|1625.8|1624.6|1625.8|1624.6|1625.8|1624.6|0
1654847140000|2022-06-10 07:45:40|1626.3|1625.1|1626.2|1625|1626.3|1625.1|1626.2|1625|4
1654847160000|2022-06-10 07:46:00|1626.1|1624.9|1625.7|1624.5|1626.1|1624.9|1625.7|1624.5|9
1654847180000|2022-06-10 07:46:20|1625.6|1624.4|1625.3|1624.1|1625.6|1624.4|1625.3|1624.1|1
1654847190000|2022-06-10 07:46:30|1625.8|1624.6|1625.7|1624.5|1625.8|1624.6|1625.7|1624.5|3
1654847200000|2022-06-10 07:46:40|1625.6|1624.4|1625.6|1624.4|1625.6|1624.4|1625.6|1624.4|1
1654847210000|2022-06-10 07:46:50|1625.7|1624.5|1625.8|1624.6|1625.8|1624.6|1625.7|1624.5|1
1654847220000|2022-06-10 07:47:00|1625.7|1624.5|1625.6|1624.4|1625.7|1624.5|1625.6|1624.4|1
1654847230000|2022-06-10 07:47:10|1625.7|1624.5|1625.6|1624.4|1625.7|1624.5|1625.6|1624.4|1
1654847240000|2022-06-10 07:47:20|1625.4|1624.2|1625.4|1624.2|1625.4|1624.2|1625.4|1624.2|0
1654847250000|2022-06-10 07:47:30|1625.5|1624.3|1625.5|1624.3|1625.5|1624.3|1625.5|1624.3|1
1654847260000|2022-06-10 07:47:40|1625.4|1624.2|1625.4|1624.2|1625.4|1624.2|1625.4|1624.2|5
1654847270000|2022-06-10 07:47:50|1625.3|1624.1|1625.2|1624|1625.3|1624.1|1625.2|1624|3
1654847280000|2022-06-10 07:48:00|1625.1|1623.9|1625.1|1623.9|1625.1|1623.9|1625.1|1623.9|1
1654847290000|2022-06-10 07:48:10|1625.2|1624|1625.3|1624.1|1625.3|1624.1|1625.2|1624|2
1654847310000|2022-06-10 07:48:30|1625.2|1624|1624.9|1623.7|1625.2|1624|1624.9|1623.7|4
1654847320000|2022-06-10 07:48:40|1624.8|1623.6|1624.7|1623.5|1624.8|1623.6|1624.7|1623.5|1
1654847340000|2022-06-10 07:49:00|1624.6|1623.4|1624.4|1623.2|1624.6|1623.4|1624.4|1623.2|2
1654847350000|2022-06-10 07:49:10|1624.3|1623.1|1624.3|1623.1|1624.3|1623.1|1624.3|1623.1|1
1654847360000|2022-06-10 07:49:20|1624.5|1623.3|1624.5|1623.3|1624.5|1623.3|1624.5|1623.3|7
1654847370000|2022-06-10 07:49:30|1624.6|1623.4|1624.6|1623.4|1624.6|1623.4|1624.6|1623.4|8
1654847380000|2022-06-10 07:49:40|1624.5|1623.3|1624.4|1623.2|1624.5|1623.3|1624.4|1623.2|6
1654847390000|2022-06-10 07:49:50|1624.7|1623.5|1624.6|1623.4|1624.7|1623.5|1624.6|1623.4|2
1654847400000|2022-06-10 07:50:00|1624.5|1623.3|1624.5|1623.3|1624.5|1623.3|1624.5|1623.3|0
1654847420000|2022-06-10 07:50:20|1624.4|1623.2|1624.4|1623.2|1624.4|1623.2|1624.4|1623.2|0
1654847430000|2022-06-10 07:50:30|1624.5|1623.3|1624.4|1623.2|1624.5|1623.3|1624.4|1623.2|4
1654847440000|2022-06-10 07:50:40|1624.3|1623.1|1624.1|1622.9|1624.3|1623.1|1624.1|1622.9|3
1654847450000|2022-06-10 07:50:50|1624.3|1623.1|1624.2|1623|1624.3|1623.1|1624.2|1623|4
1654847460000|2022-06-10 07:51:00|||||||||2
1654847480000|2022-06-10 07:51:20|1624.4|1623.2|1624.3|1623.1|1624.4|1623.2|1624.3|1623.1|7
1654847490000|2022-06-10 07:51:30|1624.2|1623|1624.3|1623.1|1624.3|1623.1|1624.2|1623|1
1654847500000|2022-06-10 07:51:40|1624.5|1623.3|1624.5|1623.3|1624.5|1623.3|1624.5|1623.3|6
1654847510000|2022-06-10 07:51:50|1624.4|1623.2|1624.2|1623|1624.4|1623.2|1624.2|1623|3
1654847520000|2022-06-10 07:52:00|1624.3|1623.1|1623.9|1622.7|1624.3|1623.1|1623.7|1622.5|14
1654847530000|2022-06-10 07:52:10|1623.8|1622.6|1623.8|1622.6|1623.8|1622.6|1623.8|1622.6|1
1654847540000|2022-06-10 07:52:20|||||||||22
1654847560000|2022-06-10 07:52:40|1623.7|1622.5|1623.7|1622.5|1623.7|1622.5|1623.7|1622.5|0
1654847570000|2022-06-10 07:52:50|1623.9|1622.7|1624|1622.8|1624|1622.8|1623.9|1622.7|1
1654847580000|2022-06-10 07:53:00|1623.8|1622.6|1623.8|1622.6|1623.8|1622.6|1623.8|1622.6|1
1654847590000|2022-06-10 07:53:10|1624|1622.8|1624|1622.8|1624|1622.8|1624|1622.8|1
1654847600000|2022-06-10 07:53:20|||||||||1
1654847610000|2022-06-10 07:53:30|1623.9|1622.7|1624|1622.8|1624|1622.8|1623.8|1622.6|0
1654847620000|2022-06-10 07:53:40|||||||||1
1654847630000|2022-06-10 07:53:50|1623.9|1622.7|1623.9|1622.7|1623.9|1622.7|1623.9|1622.7|0
1654847640000|2022-06-10 07:54:00|1624.1|1622.9|1624.4|1623.2|1624.5|1623.3|1624.1|1622.9|13
1654847650000|2022-06-10 07:54:10|1624.5|1623.3|1624.5|1623.3|1624.5|1623.3|1624.5|1623.3|2
1654847670000|2022-06-10 07:54:30|1625|1623.8|1625.2|1624|1625.3|1624.1|1625|1623.8|14
1654847680000|2022-06-10 07:54:40|1625.5|1624.3|1625.6|1624.4|1625.6|1624.4|1625.5|1624.3|5
1654847690000|2022-06-10 07:54:50|||||||||4
1654847700000|2022-06-10 07:55:00|||||||||1
1654847710000|2022-06-10 07:55:10|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|1625.2|1624|6
1654847720000|2022-06-10 07:55:20|||||||||1
1654847740000|2022-06-10 07:55:40|1626|1624.8|1625.9|1624.7|1626|1624.8|1625.9|1624.7|3
1654847760000|2022-06-10 07:56:00|1626|1624.8|1625.6|1624.4|1626|1624.8|1625.6|1624.4|2
1654847770000|2022-06-10 07:56:10|1625.4|1624.2|1625.4|1624.2|1625.4|1624.2|1625.4|1624.2|4
1654847790000|2022-06-10 07:56:30|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|1
1654847820000|2022-06-10 07:57:00|1625.4|1624.2|1625.4|1624.2|1625.4|1624.2|1625.4|1624.2|2
1654847830000|2022-06-10 07:57:10|1625.5|1624.3|1625.4|1624.2|1625.5|1624.3|1625.4|1624.2|0
1654847840000|2022-06-10 07:57:20|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|0
1654847850000|2022-06-10 07:57:30|1625.2|1624|1625|1623.8|1625.2|1624|1625|1623.8|3
1654847860000|2022-06-10 07:57:40|1625.4|1624.2|1625.3|1624.1|1625.4|1624.2|1625.3|1624.1|1
1654847880000|2022-06-10 07:58:00|1625.1|1623.9|1625.1|1623.9|1625.1|1623.9|1625.1|1623.9|1
1654847890000|2022-06-10 07:58:10|1625|1623.8|1625.3|1624.1|1625.3|1624.1|1625|1623.8|3
1654847910000|2022-06-10 07:58:30|1625.1|1623.9|1625.1|1623.9|1625.1|1623.9|1625.1|1623.9|0
1654847930000|2022-06-10 07:58:50|1625.2|1624|1625.2|1624|1625.2|1624|1625.2|1624|0
1654847940000|2022-06-10 07:59:00|1625.3|1624.1|1625.1|1623.9|1625.3|1624.1|1625.1|1623.9|1
1654847950000|2022-06-10 07:59:10|1625.2|1624|1625.1|1623.9|1625.3|1624.1|1625.1|1623.9|4
1654847970000|2022-06-10 07:59:30|||||||||2
1654848000000|2022-06-10 08:00:00|1625.4|1624.2|1624.7|1623.5|1625.4|1624.2|1624.7|1623.5|10
1654848050000|2022-06-10 08:00:50|1624.9|1623.7|1624.9|1623.7|1624.9|1623.7|1624.9|1623.7|1
1654848060000|2022-06-10 08:01:00|1625|1623.8|1625.2|1624|1625.6|1624.4|1625|1623.8|18
1654848070000|2022-06-10 08:01:10|1625.3|1624.1|1625.2|1624|1625.4|1624.2|1625.2|1624|0
1654848080000|2022-06-10 08:01:20|1625.3|1624.1|1625.5|1624.3|1625.5|1624.3|1625.3|1624.1|2
1654848090000|2022-06-10 08:01:30|1626|1624.8|1626.4|1625.2|1626.4|1625.2|1626|1624.8|12
1654848100000|2022-06-10 08:01:40|1626.5|1625.3|1626.5|1625.3|1626.5|1625.3|1626.5|1625.3|0
1654848110000|2022-06-10 08:01:50|1626.3|1625.1|1626.3|1625.1|1626.3|1625.1|1626.3|1625.1|3
1654848120000|2022-06-10 08:02:00|1626.2|1625|1626.2|1625|1626.2|1625|1626.2|1625|0
1654848130000|2022-06-10 08:02:10|1625.8|1624.6|1625.8|1624.6|1625.8|1624.6|1625.8|1624.6|2
1654848160000|2022-06-10 08:02:40|1625.7|1624.5|1625.7|1624.5|1625.7|1624.5|1625.7|1624.5|0
1654848170000|2022-06-10 08:02:50|1626.1|1624.9|1626.1|1624.9|1626.1|1624.9|1626|1624.8|6
1654848180000|2022-06-10 08:03:00|1626|1624.8|1626|1624.8|1626.1|1624.9|1626|1624.8|1
1654848210000|2022-06-10 08:03:30|1625.9|1624.7|1626|1624.8|1626|1624.8|1625.9|1624.7|0
1654848240000|2022-06-10 08:04:00|1625.9|1624.7|1625.9|1624.7|1625.9|1624.7|1625.9|1624.7|0
1654848250000|2022-06-10 08:04:10|1625.7|1624.5|1625.6|1624.4|1625.7|1624.5|1625.5|1624.3|1
1654848270000|2022-06-10 08:04:30|1625.9|1624.7|1625.9|1624.7|1625.9|1624.7|1625.9|1624.7|4
1654848290000|2022-06-10 08:04:50|||||||||1
1654848300000|2022-06-10 08:05:00|1626|1624.8|1626|1624.8|1626.1|1624.9|1626|1624.8|1
1654848310000|2022-06-10 08:05:10|1625.8|1624.6|1625.8|1624.6|1625.8|1624.6|1625.8|1624.6|0
1654848330000|2022-06-10 08:05:30|1626.2|1625|1626.1|1624.9|1626.3|1625.1|1626.1|1624.9|2
1654848350000|2022-06-10 08:05:50|1626.2|1625|1626.2|1625|1626.2|1625|1626.1|1624.9|0
1654848390000|2022-06-10 08:06:30|1626.3|1625.1|1626.2|1625|1626.3|1625.1|1626.2|1625|0
1654848400000|2022-06-10 08:06:40|1626.3|1625.1|1626.3|1625.1|1626.3|1625.1|1626.2|1625|1
1654848420000|2022-06-10 08:07:00|1626.5|1625.3|1626.4|1625.2|1626.6|1625.4|1626.4|1625.2|1
1654848440000|2022-06-10 08:07:20|1626.7|1625.5|1626.8|1625.6|1626.8|1625.6|1626.7|1625.5|5
1654848450000|2022-06-10 08:07:30|1626.7|1625.5|1626.6|1625.4|1626.7|1625.5|1626.6|1625.4|1
1654848460000|2022-06-10 08:07:40|1626.5|1625.3|1626.5|1625.3|1626.5|1625.3|1626.5|1625.3|0
1654848480000|2022-06-10 08:08:00|1626.3|1625.1|1626.3|1625.1|1626.3|1625.1|1626.3|1625.1|2
1654848490000|2022-06-10 08:08:10|1626.4|1625.2|1626.5|1625.3|1626.5|1625.3|1626.4|1625.2|0
1654848500000|2022-06-10 08:08:20|||||||||1
1654848510000|2022-06-10 08:08:30|1626.3|1625.1|1626.3|1625.1|1626.3|1625.1|1626.3|1625.1|0
1654848530000|2022-06-10 08:08:50|1626.2|1625|1626.2|1625|1626.2|1625|1626.2|1625|0
1654848540000|2022-06-10 08:09:00|1626.1|1624.9|1626.2|1625|1626.2|1625|1626.1|1624.9|2
1654848550000|2022-06-10 08:09:10|1626.1|1624.9|1626.1|1624.9|1626.1|1624.9|1626.1|1624.9|0
1654848560000|2022-06-10 08:09:20|1626.2|1625|1626.2|1625|1626.2|1625|1626.2|1625|1
1654848570000|2022-06-10 08:09:30|1626.3|1625.1|1626.3|1625.1|1626.3|1625.1|1626.3|1625.1|0
1654848580000|2022-06-10 08:09:40|1626.7|1625.5|1626.5|1625.3|1626.7|1625.5|1626.5|1625.3|4
1654848630000|2022-06-10 08:10:30|1626.9|1625.7|1626.9|1625.7|1626.9|1625.7|1626.9|1625.7|4
1654848650000|2022-06-10 08:10:50|1626.8|1625.6|1626.8|1625.6|1626.8|1625.6|1626.8|1625.6|0
1654848690000|2022-06-10 08:11:30|||||||||1
1654848710000|2022-06-10 08:11:50|1626.6|1625.4|1626.6|1625.4|1626.6|1625.4|1626.6|1625.4|1
1654848720000|2022-06-10 08:12:00|1626.7|1625.5|1626.6|1625.4|1626.7|1625.5|1626.6|1625.4|1
1654848750000|2022-06-10 08:12:30|1626.3|1625.1|1626.2|1625|1626.3|1625.1|1626.1|1624.9|2
1654848760000|2022-06-10 08:12:40|1626.1|1624.9|1626.2|1625|1626.2|1625|1626.1|1624.9|0
1654848820000|2022-06-10 08:13:40|1626.1|1624.9|1625.9|1624.7|1626.1|1624.9|1625.9|1624.7|1
1654848830000|2022-06-10 08:13:50|1626|1624.8|1626|1624.8|1626|1624.8|1626|1624.8|0
1654848840000|2022-06-10 08:14:00|1625.8|1624.6|1625.4|1624.2|1625.8|1624.6|1625.3|1624.1|2
1654848860000|2022-06-10 08:14:20|1625.5|1624.3|1625.5|1624.3|1625.5|1624.3|1625.5|1624.3|0
1654848870000|2022-06-10 08:14:30|1625.3|1624.1|1625.2|1624|1625.3|1624.1|1625.2|1624|4
1654848900000|2022-06-10 08:15:00|1625.6|1624.4|1625.3|1624.1|1625.6|1624.4|1625.3|1624.1|6
1654848910000|2022-06-10 08:15:10|1625.5|1624.3|1625.9|1624.7|1626|1624.8|1625.5|1624.3|1
1654848930000|2022-06-10 08:15:30|1626.3|1625.1|1626.1|1624.9|1626.3|1625.1|1626|1624.8|3
1654848940000|2022-06-10 08:15:40|1626.4|1625.2|1626.3|1625.1|1626.4|1625.2|1626.3|1625.1|2
1654848970000|2022-06-10 08:16:10|1626.4|1625.2|1626.9|1625.7|1626.9|1625.7|1626.4|1625.2|4
1654848980000|2022-06-10 08:16:20|1626.8|1625.6|1626.8|1625.6|1626.8|1625.6|1626.8|1625.6|0
1654848990000|2022-06-10 08:16:30|1626.9|1625.7|1626.9|1625.7|1626.9|1625.7|1626.9|1625.7|0
1654849010000|2022-06-10 08:16:50|1626.7|1625.5|1626.8|1625.6|1626.8|1625.6|1626.7|1625.5|0
1654849020000|2022-06-10 08:17:00|1626.7|1625.5|1626.7|1625.5|1626.7|1625.5|1626.7|1625.5|0
1654849050000|2022-06-10 08:17:30|1626.5|1625.3|1626.5|1625.3|1626.5|1625.3|1626.5|1625.3|0
1654849060000|2022-06-10 08:17:40|||||||||2
1654849070000|2022-06-10 08:17:50|1626.2|1625|1626.3|1625.1|1626.6|1625.4|1626.2|1625|16
1654849080000|2022-06-10 08:18:00|1626.4|1625.2|1626.4|1625.2|1626.4|1625.2|1626.4|1625.2|1
1654849100000|2022-06-10 08:18:20|1626.2|1625|1626.3|1625.1|1626.3|1625.1|1626.2|1625|0
1654849110000|2022-06-10 08:18:30|1626.2|1625|1626.2|1625|1626.2|1625|1626.2|1625|0
1654849120000|2022-06-10 08:18:40|1626.3|1625.1|1626.3|1625.1|1626.3|1625.1|1626.3|1625.1|0
1654849130000|2022-06-10 08:18:50|1626.4|1625.2|1626.5|1625.3|1626.8|1625.6|1626.4|1625.2|3
1654849140000|2022-06-10 08:19:00|1626.4|1625.2|1626.3|1625.1|1626.4|1625.2|1626.3|1625.1|1
1654849150000|2022-06-10 08:19:10|1626.4|1625.2|1626.5|1625.3|1626.5|1625.3|1626.4|1625.2|0
1654849170000|2022-06-10 08:19:30|1626.4|1625.2|1626.5|1625.3|1626.5|1625.3|1626.4|1625.2|0
1654849180000|2022-06-10 08:19:40|1626.6|1625.4|1626.7|1625.5|1626.7|1625.5|1626.6|1625.4|0
1654849190000|2022-06-10 08:19:50|1626.8|1625.6|1626.7|1625.5|1626.8|1625.6|1626.7|1625.5|0
1654849200000|2022-06-10 08:20:00|1626.8|1625.6|1626.6|1625.4|1626.8|1625.6|1626.6|1625.4|3
1654849220000|2022-06-10 08:20:20|1626.5|1625.3|1626.5|1625.3|1626.5|1625.3|1626.4|1625.2|0
1654849230000|2022-06-10 08:20:30|1626.3|1625.1|1626.3|1625.1|1626.5|1625.3|1626.3|1625.1|0
1654849240000|2022-06-10 08:20:40|||||||||1
1654849260000|2022-06-10 08:21:00|1626.2|1625|1626.2|1625|1626.2|1625|1626.2|1625|1
1654849270000|2022-06-10 08:21:10|1626.1|1624.9|1626.1|1624.9|1626.1|1624.9|1626.1|1624.9|0
1654849280000|2022-06-10 08:21:20|1626|1624.8|1625.9|1624.7|1626|1624.8|1625.9|1624.7|0
1654849320000|2022-06-10 08:22:00|1625.8|1624.6|1625.9|1624.7|1625.9|1624.7|1625.8|1624.6|0
1654849360000|2022-06-10 08:22:40|1626|1624.8|1626|1624.8|1626|1624.8|1626|1624.8|0
1654849370000|2022-06-10 08:22:50|1626.3|1625.1|1626.3|1625.1|1626.3|1625.1|1626.3|1625.1|3
1654849380000|2022-06-10 08:23:00|1626.1|1624.9|1626.1|1624.9|1626.1|1624.9|1626.1|1624.9|1
1654849390000|2022-06-10 08:23:10|1626.2|1625|1626.1|1624.9|1626.2|1625|1626.1|1624.9|0
1654849400000|2022-06-10 08:23:20|1626.4|1625.2|1626.4|1625.2|1626.4|1625.2|1626.4|1625.2|0
1654849440000|2022-06-10 08:24:00|1626.3|1625.1|1626.3|1625.1|1626.4|1625.2|1626.3|1625.1|0
1654849470000|2022-06-10 08:24:30|1626.5|1625.3|1626.9|1625.7|1626.9|1625.7|1626.5|1625.3|4
1654849500000|2022-06-10 08:25:00|1626.8|1625.6|1627.5|1626.3|1627.7|1626.5|1626.8|1625.6|7
1654849510000|2022-06-10 08:25:10|1627.8|1626.6|1627.6|1626.4|1627.8|1626.6|1627.5|1626.3|5
1654849560000|2022-06-10 08:26:00|1627.3|1626.1|1627.3|1626.1|1627.3|1626.1|1627.3|1626.1|3
1654849570000|2022-06-10 08:26:10|||||||||5
1654849610000|2022-06-10 08:26:50|1627.2|1626|1627.2|1626|1627.2|1626|1627.2|1626|0
1654849620000|2022-06-10 08:27:00|1627.3|1626.1|1626.5|1625.3|1627.3|1626.1|1626.5|1625.3|9
1654849630000|2022-06-10 08:27:10|1626.4|1625.2|1626.5|1625.3|1626.5|1625.3|1626.4|1625.2|1
1654849650000|2022-06-10 08:27:30|1626.3|1625.1|1626.3|1625.1|1626.3|1625.1|1626.3|1625.1|0
1654849660000|2022-06-10 08:27:40|1626.5|1625.3|1626.5|1625.3|1626.5|1625.3|1626.5|1625.3|3
1654849700000|2022-06-10 08:28:20|1626.4|1625.2|1626.2|1625|1626.4|1625.2|1626.2|1625|2
1654849730000|2022-06-10 08:28:50|1626.3|1625.1|1626.4|1625.2|1626.4|1625.2|1626.3|1625.1|5
1654849750000|2022-06-10 08:29:10|1626.3|1625.1|1626.4|1625.2|1626.4|1625.2|1626.3|1625.1|1
1654849760000|2022-06-10 08:29:20|1626.3|1625.1|1626.2|1625|1626.3|1625.1|1626|1624.8|5
1654849780000|2022-06-10 08:29:40|1626|1624.8|1625.9|1624.7|1626|1624.8|1625.8|1624.6|0
1654849790000|2022-06-10 08:29:50|1625.8|1624.6|1625.9|1624.7|1625.9|1624.7|1625.8|1624.6|0
1654849800000|2022-06-10 08:30:00|1625.8|1624.6|1625.8|1624.6|1625.8|1624.6|1625.8|1624.6|1
1654849810000|2022-06-10 08:30:10|1625.9|1624.7|1625.9|1624.7|1625.9|1624.7|1625.9|1624.7|1
1654849820000|2022-06-10 08:30:20|1626|1624.8|1626.2|1625|1626.2|1625|1626|1624.8|0
1654849830000|2022-06-10 08:30:30|1626.1|1624.9|1625.9|1624.7|1626.1|1624.9|1625.9|1624.7|0
1654849870000|2022-06-10 08:31:10|1625.8|1624.6|1625.7|1624.5|1625.8|1624.6|1625.7|1624.5|1
1654849880000|2022-06-10 08:31:20|1625.6|1624.4|1625.6|1624.4|1625.6|1624.4|1625.6|1624.4|0
1654849890000|2022-06-10 08:31:30|||||||||1
1654849900000|2022-06-10 08:31:40|1625.9|1624.7|1625.9|1624.7|1625.9|1624.7|1625.9|1624.7|1
1654849910000|2022-06-10 08:31:50|1626|1624.8|1626.2|1625|1626.2|1625|1626|1624.8|0
1654849920000|2022-06-10 08:32:00|1626.1|1624.9|1625.9|1624.7|1626.1|1624.9|1625.9|1624.7|1
1654849940000|2022-06-10 08:32:20|1625.8|1624.6|1625.9|1624.7|1625.9|1624.7|1625.8|1624.6|0
1654849950000|2022-06-10 08:32:30|1625.8|1624.6|1625.9|1624.7|1625.9|1624.7|1625.8|1624.6|0
1654849960000|2022-06-10 08:32:40|1625.8|1624.6|1625.9|1624.7|1625.9|1624.7|1625.8|1624.6|1
1654849970000|2022-06-10 08:32:50|1625.8|1624.6|1625.8|1624.6|1625.8|1624.6|1625.8|1624.6|0
1654849980000|2022-06-10 08:33:00|1625.7|1624.5|1625.5|1624.3|1625.7|1624.5|1625.5|1624.3|3
1654850020000|2022-06-10 08:33:40|1625.6|1624.4|1625.6|1624.4|1625.6|1624.4|1625.5|1624.3|0
1654850040000|2022-06-10 08:34:00|1625.4|1624.2|1625.4|1624.2|1625.4|1624.2|1625.4|1624.2|5
1654850060000|2022-06-10 08:34:20|||||||||1
1654850070000|2022-06-10 08:34:30|1625|1623.8|1624.9|1623.7|1625|1623.8|1624.9|1623.7|7
1654850080000|2022-06-10 08:34:40|1625|1623.8|1625.3|1624.1|1625.6|1624.4|1625|1623.8|7
1654850100000|2022-06-10 08:35:00|1625.1|1623.9|1625.1|1623.9|1625.1|1623.9|1625.1|1623.9|8
1654850110000|2022-06-10 08:35:10|1625|1623.8|1625.1|1623.9|1625.1|1623.9|1625|1623.8|0
1654850140000|2022-06-10 08:35:40|1624.9|1623.7|1625.3|1624.1|1625.3|1624.1|1624.9|1623.7|4
1654850150000|2022-06-10 08:35:50|1625.4|1624.2|1625.2|1624|1625.4|1624.2|1625|1623.8|7
1654850160000|2022-06-10 08:36:00|1625.3|1624.1|1625.2|1624|1625.3|1624.1|1625.1|1623.9|0
1654850170000|2022-06-10 08:36:10|1625.1|1623.9|1625.1|1623.9|1625.2|1624|1625.1|1623.9|0
1654850180000|2022-06-10 08:36:20|1625.2|1624|1625.4|1624.2|1625.4|1624.2|1625.2|1624|2
1654850190000|2022-06-10 08:36:30|1625.2|1624|1625.2|1624|1625.2|1624|1625.2|1624|0
1654850200000|2022-06-10 08:36:40|1625|1623.8|1625|1623.8|1625|1623.8|1625|1623.8|1
1654850220000|2022-06-10 08:37:00|1624.9|1623.7|1624.8|1623.6|1624.9|1623.7|1624.8|1623.6|8
1654850230000|2022-06-10 08:37:10|1624.7|1623.5|1625.5|1624.3|1625.7|1624.5|1624.7|1623.5|19
1654850240000|2022-06-10 08:37:20|1625.4|1624.2|1625.5|1624.3|1625.5|1624.3|1625.4|1624.2|0
1654850250000|2022-06-10 08:37:30|1625.4|1624.2|1625.5|1624.3|1625.5|1624.3|1625.4|1624.2|0
1654850260000|2022-06-10 08:37:40|1625.4|1624.2|1625.4|1624.2|1625.4|1624.2|1625.4|1624.2|0
1654850280000|2022-06-10 08:38:00|1625.3|1624.1|1625.4|1624.2|1625.4|1624.2|1625.3|1624.1|3
1654850330000|2022-06-10 08:38:50|||||||||7
1654850340000|2022-06-10 08:39:00|1625.2|1624|1625.1|1623.9|1625.2|1624|1625|1623.8|6
1654850370000|2022-06-10 08:39:30|1625.2|1624|1625.1|1623.9|1625.2|1624|1625.1|1623.9|1
1654850380000|2022-06-10 08:39:40|||||||||1
1654850400000|2022-06-10 08:40:00|1624.9|1623.7|1624.9|1623.7|1624.9|1623.7|1624.9|1623.7|0
1654850410000|2022-06-10 08:40:10|1625.2|1624|1625.2|1624|1625.2|1624|1625.2|1624|4
1654850420000|2022-06-10 08:40:20|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|1
1654850430000|2022-06-10 08:40:30|||||||||1
1654850450000|2022-06-10 08:40:50|1625.4|1624.2|1625.3|1624.1|1625.4|1624.2|1625.3|1624.1|2
1654850470000|2022-06-10 08:41:10|1625.2|1624|1625.1|1623.9|1625.2|1624|1624.8|1623.6|2
1654850480000|2022-06-10 08:41:20|1625.2|1624|1625.2|1624|1625.2|1624|1625.2|1624|0
1654850490000|2022-06-10 08:41:30|1625.5|1624.3|1625.5|1624.3|1625.5|1624.3|1625.3|1624.1|4
1654850540000|2022-06-10 08:42:20|1625.6|1624.4|1625.6|1624.4|1625.8|1624.6|1625.6|1624.4|2
1654850550000|2022-06-10 08:42:30|1625.7|1624.5|1625.7|1624.5|1625.7|1624.5|1625.7|1624.5|0
1654850560000|2022-06-10 08:42:40|1626|1624.8|1626|1624.8|1626|1624.8|1626|1624.8|3
1654850580000|2022-06-10 08:43:00|1625.8|1624.6|1625.8|1624.6|1626|1624.8|1625.8|1624.6|0
1654850620000|2022-06-10 08:43:40|||||||||1
1654850640000|2022-06-10 08:44:00|||||||||1
1654850690000|2022-06-10 08:44:50|||||||||1
1654850710000|2022-06-10 08:45:10|||||||||1
1654850720000|2022-06-10 08:45:20|1625.7|1624.5|1626.2|1625|1626.2|1625|1625.7|1624.5|3
1654850730000|2022-06-10 08:45:30|1626.4|1625.2|1626.4|1625.2|1626.4|1625.2|1626.2|1625|4
1654850740000|2022-06-10 08:45:40|1626.6|1625.4|1626.4|1625.2|1626.6|1625.4|1626.4|1625.2|0
1654850750000|2022-06-10 08:45:50|1626.3|1625.1|1626.4|1625.2|1626.4|1625.2|1626.3|1625.1|0
1654850760000|2022-06-10 08:46:00|1626.5|1625.3|1626.6|1625.4|1626.7|1625.5|1626.5|1625.3|0
1654850770000|2022-06-10 08:46:10|1626.7|1625.5|1626.2|1625|1626.7|1625.5|1626.2|1625|1
1654850780000|2022-06-10 08:46:20|1626.3|1625.1|1626.3|1625.1|1626.3|1625.1|1626.2|1625|0
1654850790000|2022-06-10 08:46:30|1626.2|1625|1626.4|1625.2|1626.4|1625.2|1626.2|1625|5
1654850810000|2022-06-10 08:46:50|1626.3|1625.1|1626.4|1625.2|1626.4|1625.2|1626.3|1625.1|0
1654850830000|2022-06-10 08:47:10|1626.3|1625.1|1626.3|1625.1|1626.3|1625.1|1626.3|1625.1|1
1654850870000|2022-06-10 08:47:50|1626.2|1625|1626.3|1625.1|1626.3|1625.1|1626.2|1625|0
1654850880000|2022-06-10 08:48:00|1626.4|1625.2|1626.4|1625.2|1626.4|1625.2|1626.4|1625.2|0
1654850890000|2022-06-10 08:48:10|1626.3|1625.1|1626.3|1625.1|1626.3|1625.1|1626.3|1625.1|0
1654850910000|2022-06-10 08:48:30|1626.4|1625.2|1626.4|1625.2|1626.4|1625.2|1626.4|1625.2|2
1654850920000|2022-06-10 08:48:40|1626.5|1625.3|1626.5|1625.3|1626.5|1625.3|1626.5|1625.3|0
1654850930000|2022-06-10 08:48:50|1626.7|1625.5|1626.7|1625.5|1626.7|1625.5|1626.7|1625.5|0
1654850950000|2022-06-10 08:49:10|1626.8|1625.6|1626.9|1625.7|1626.9|1625.7|1626.8|1625.6|1
1654850960000|2022-06-10 08:49:20|1626.8|1625.6|1626.5|1625.3|1626.8|1625.6|1626.5|1625.3|0
1654850970000|2022-06-10 08:49:30|1626.6|1625.4|1626.5|1625.3|1626.6|1625.4|1626.5|1625.3|0
1654850980000|2022-06-10 08:49:40|1626.4|1625.2|1626.4|1625.2|1626.4|1625.2|1626.4|1625.2|0
1654851000000|2022-06-10 08:50:00|||||||||2
1654851010000|2022-06-10 08:50:10|1626.3|1625.1|1626.2|1625|1626.3|1625.1|1626.2|1625|1
1654851020000|2022-06-10 08:50:20|1626.1|1624.9|1626.2|1625|1626.2|1625|1626.1|1624.9|2
1654851040000|2022-06-10 08:50:40|1626|1624.8|1626|1624.8|1626|1624.8|1626|1624.8|1
1654851050000|2022-06-10 08:50:50|1626.2|1625|1626.2|1625|1626.2|1625|1626.2|1625|0
1654851060000|2022-06-10 08:51:00|1626|1624.8|1625.8|1624.6|1626|1624.8|1625.8|1624.6|2
1654851080000|2022-06-10 08:51:20|1625.9|1624.7|1626|1624.8|1626|1624.8|1625.9|1624.7|0
1654851110000|2022-06-10 08:51:50|1625.8|1624.6|1626|1624.8|1626|1624.8|1625.8|1624.6|0
1654851120000|2022-06-10 08:52:00|1625.9|1624.7|1625.8|1624.6|1626|1624.8|1625.8|1624.6|0
1654851140000|2022-06-10 08:52:20|1625.7|1624.5|1625.7|1624.5|1625.7|1624.5|1625.7|1624.5|4
1654851150000|2022-06-10 08:52:30|1625.8|1624.6|1626.2|1625|1626.2|1625|1625.8|1624.6|1
1654851180000|2022-06-10 08:53:00|1626|1624.8|1626.1|1624.9|1626.1|1624.9|1626|1624.8|1
1654851190000|2022-06-10 08:53:10|1626|1624.8|1626.1|1624.9|1626.1|1624.9|1626|1624.8|0
1654851200000|2022-06-10 08:53:20|1626|1624.8|1626|1624.8|1626|1624.8|1626|1624.8|0
1654851220000|2022-06-10 08:53:40|1626.1|1624.9|1626.1|1624.9|1626.1|1624.9|1626|1624.8|1
1654851260000|2022-06-10 08:54:20|1626.2|1625|1626.1|1624.9|1626.2|1625|1626.1|1624.9|1
1654851270000|2022-06-10 08:54:30|1626|1624.8|1626.1|1624.9|1626.2|1625|1626|1624.8|0
1654851280000|2022-06-10 08:54:40|1626|1624.8|1626.1|1624.9|1626.1|1624.9|1626|1624.8|0
1654851290000|2022-06-10 08:54:50|1626|1624.8|1625.9|1624.7|1626|1624.8|1625.9|1624.7|0
1654851300000|2022-06-10 08:55:00|1625.8|1624.6|1625.6|1624.4|1625.8|1624.6|1625.6|1624.4|2
1654851340000|2022-06-10 08:55:40|1625.5|1624.3|1625.5|1624.3|1625.5|1624.3|1625.5|1624.3|0
1654851360000|2022-06-10 08:56:00|1625.4|1624.2|1625.3|1624.1|1625.4|1624.2|1625.3|1624.1|0
1654851370000|2022-06-10 08:56:10|1625.4|1624.2|1625.4|1624.2|1625.4|1624.2|1625.4|1624.2|1
1654851400000|2022-06-10 08:56:40|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|1
1654851430000|2022-06-10 08:57:10|1625.2|1624|1625.2|1624|1625.2|1624|1625.2|1624|3
1654851440000|2022-06-10 08:57:20|1625.1|1623.9|1625.1|1623.9|1625.1|1623.9|1625.1|1623.9|0
1654851470000|2022-06-10 08:57:50|1625|1623.8|1625.1|1623.9|1625.1|1623.9|1625|1623.8|0
1654851480000|2022-06-10 08:58:00|1625.2|1624|1624.9|1623.7|1625.2|1624|1624.9|1623.7|0
1654851530000|2022-06-10 08:58:50|||||||||2
1654851540000|2022-06-10 08:59:00|||||||||1
1654851550000|2022-06-10 08:59:10|1624.8|1623.6|1624.8|1623.6|1624.8|1623.6|1624.7|1623.5|4
1654851560000|2022-06-10 08:59:20|1624.9|1623.7|1625.4|1624.2|1625.4|1624.2|1624.9|1623.7|0
1654851570000|2022-06-10 08:59:30|1625.2|1624|1625|1623.8|1625.2|1624|1625|1623.8|3
1654851580000|2022-06-10 08:59:40|1624.9|1623.7|1624.9|1623.7|1624.9|1623.7|1624.9|1623.7|0
1654851600000|2022-06-10 09:00:00|1624.8|1623.6|1624.8|1623.6|1624.8|1623.6|1624.7|1623.5|2
1654851610000|2022-06-10 09:00:10|1624.9|1623.7|1624.9|1623.7|1624.9|1623.7|1624.9|1623.7|1
1654851620000|2022-06-10 09:00:20|1625|1623.8|1624.9|1623.7|1625|1623.8|1624.9|1623.7|1
1654851630000|2022-06-10 09:00:30|1625|1623.8|1624.9|1623.7|1625|1623.8|1624.9|1623.7|0
1654851660000|2022-06-10 09:01:00|1624.7|1623.5|1624.7|1623.5|1624.8|1623.6|1624.7|1623.5|11
1654851670000|2022-06-10 09:01:10|1625|1623.8|1624.8|1623.6|1625|1623.8|1624.8|1623.6|3
1654851700000|2022-06-10 09:01:40|1624.9|1623.7|1625|1623.8|1625|1623.8|1624.9|1623.7|0
1654851710000|2022-06-10 09:01:50|1625.3|1624.1|1625.6|1624.4|1625.6|1624.4|1625.3|1624.1|17
1654851720000|2022-06-10 09:02:00|1625.5|1624.3|1625.3|1624.1|1625.5|1624.3|1625.3|1624.1|2
1654851730000|2022-06-10 09:02:10|1625.5|1624.3|1625.5|1624.3|1625.5|1624.3|1625.5|1624.3|2
1654851740000|2022-06-10 09:02:20|1625.7|1624.5|1625.6|1624.4|1625.7|1624.5|1625.6|1624.4|1
1654851780000|2022-06-10 09:03:00|1625.4|1624.2|1625.4|1624.2|1625.4|1624.2|1625.4|1624.2|2
1654851800000|2022-06-10 09:03:20|1625.5|1624.3|1625.5|1624.3|1625.5|1624.3|1625.5|1624.3|0
1654851810000|2022-06-10 09:03:30|1625.4|1624.2|1625.3|1624.1|1625.4|1624.2|1625.3|1624.1|0
1654851840000|2022-06-10 09:04:00|||||||||2
1654851850000|2022-06-10 09:04:10|1625.2|1624|1625.2|1624|1625.2|1624|1625.2|1624|0
1654851900000|2022-06-10 09:05:00|1625.1|1623.9|1625|1623.8|1625.1|1623.9|1625|1623.8|2
1654851910000|2022-06-10 09:05:10|1624.9|1623.7|1624.9|1623.7|1624.9|1623.7|1624.9|1623.7|0
1654851920000|2022-06-10 09:05:20|1625|1623.8|1625.2|1624|1625.2|1624|1625|1623.8|3
1654851930000|2022-06-10 09:05:30|||||||||1
1654851940000|2022-06-10 09:05:40|||||||||1
1654851960000|2022-06-10 09:06:00|||||||||1
1654851990000|2022-06-10 09:06:30|||||||||4
1654852000000|2022-06-10 09:06:40|1625.1|1623.9|1625.2|1624|1625.2|1624|1625.1|1623.9|0
1654852020000|2022-06-10 09:07:00|1625.1|1623.9|1625.1|1623.9|1625.1|1623.9|1625.1|1623.9|0
1654852050000|2022-06-10 09:07:30|1625|1623.8|1625.1|1623.9|1625.1|1623.9|1625|1623.8|1
1654852060000|2022-06-10 09:07:40|1625|1623.8|1625.5|1624.3|1625.5|1624.3|1624.9|1623.7|1
1654852070000|2022-06-10 09:07:50|1625.6|1624.4|1625.7|1624.5|1625.8|1624.6|1625.6|1624.4|1
1654852080000|2022-06-10 09:08:00|1625.8|1624.6|1625.6|1624.4|1625.8|1624.6|1625.6|1624.4|0
1654852090000|2022-06-10 09:08:10|1625.5|1624.3|1625.6|1624.4|1625.6|1624.4|1625.5|1624.3|0
1654852110000|2022-06-10 09:08:30|1625.5|1624.3|1625.3|1624.1|1625.5|1624.3|1625.3|1624.1|1
1654852130000|2022-06-10 09:08:50|1625.2|1624|1625.2|1624|1625.2|1624|1625.1|1623.9|0
1654852160000|2022-06-10 09:09:20|1625.1|1623.9|1625.1|1623.9|1625.1|1623.9|1625.1|1623.9|1
1654852180000|2022-06-10 09:09:40|||||||||1
1654852190000|2022-06-10 09:09:50|1625.5|1624.3|1625.4|1624.2|1625.5|1624.3|1625.4|1624.2|1
1654852200000|2022-06-10 09:10:00|1625.2|1624|1625.2|1624|1625.3|1624.1|1625.2|1624|3
1654852210000|2022-06-10 09:10:10|1625.1|1623.9|1625.1|1623.9|1625.1|1623.9|1625.1|1623.9|0
1654852240000|2022-06-10 09:10:40|1624.9|1623.7|1625|1623.8|1625.2|1624|1624.9|1623.7|6
1654852250000|2022-06-10 09:10:50|1625.1|1623.9|1625.2|1624|1625.2|1624|1625.1|1623.9|0
1654852260000|2022-06-10 09:11:00|||||||||1
1654852290000|2022-06-10 09:11:30|1625|1623.8|1625|1623.8|1625|1623.8|1624.9|1623.7|2
1654852300000|2022-06-10 09:11:40|1625.2|1624|1624.9|1623.7|1625.2|1624|1624.9|1623.7|0
1654852320000|2022-06-10 09:12:00|1624.6|1623.4|1624.6|1623.4|1624.6|1623.4|1624.6|1623.4|0
1654852330000|2022-06-10 09:12:10|1624.5|1623.3|1624.6|1623.4|1624.6|1623.4|1624.5|1623.3|0
1654852340000|2022-06-10 09:12:20|1624.5|1623.3|1624.6|1623.4|1624.6|1623.4|1624.5|1623.3|0
1654852350000|2022-06-10 09:12:30|||||||||2
1654852400000|2022-06-10 09:13:20|||||||||2
1654852410000|2022-06-10 09:13:30|1624.8|1623.6|1624.8|1623.6|1624.8|1623.6|1624.8|1623.6|2
1654852420000|2022-06-10 09:13:40|1625.1|1623.9|1625|1623.8|1625.1|1623.9|1625|1623.8|3
1654852430000|2022-06-10 09:13:50|1624.9|1623.7|1624.9|1623.7|1625.1|1623.9|1624.5|1623.3|14
1654852440000|2022-06-10 09:14:00|1625.2|1624|1625.1|1623.9|1625.2|1624|1625.1|1623.9|1
1654852450000|2022-06-10 09:14:10|1625.2|1624|1625.5|1624.3|1625.5|1624.3|1625.2|1624|4
1654852460000|2022-06-10 09:14:20|1625.6|1624.4|1625.6|1624.4|1625.7|1624.5|1625.6|1624.4|0
1654852500000|2022-06-10 09:15:00|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|1
1654852550000|2022-06-10 09:15:50|1625.5|1624.3|1625.5|1624.3|1625.5|1624.3|1625.5|1624.3|0
1654852560000|2022-06-10 09:16:00|1625.6|1624.4|1625.6|1624.4|1625.6|1624.4|1625.6|1624.4|0
1654852610000|2022-06-10 09:16:50|1625.5|1624.3|1625.5|1624.3|1625.5|1624.3|1625.5|1624.3|1
1654852620000|2022-06-10 09:17:00|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|2
1654852640000|2022-06-10 09:17:20|1625.4|1624.2|1625.4|1624.2|1625.4|1624.2|1625.4|1624.2|0
1654852650000|2022-06-10 09:17:30|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|0
1654852670000|2022-06-10 09:17:50|1625.2|1624|1625.2|1624|1625.2|1624|1625.2|1624|1
1654852680000|2022-06-10 09:18:00|1625.1|1623.9|1625.1|1623.9|1625.1|1623.9|1625.1|1623.9|13
1654852720000|2022-06-10 09:18:40|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|2
1654852730000|2022-06-10 09:18:50|1625.1|1623.9|1625.1|1623.9|1625.1|1623.9|1625.1|1623.9|0
1654852740000|2022-06-10 09:19:00|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|0
1654852750000|2022-06-10 09:19:10|1625|1623.8|1625|1623.8|1625|1623.8|1624.9|1623.7|1
1654852790000|2022-06-10 09:19:50|1625.1|1623.9|1625|1623.8|1625.1|1623.9|1625|1623.8|0
1654852800000|2022-06-10 09:20:00|1625.4|1624.2|1625.5|1624.3|1625.6|1624.4|1625.4|1624.2|16
1654852810000|2022-06-10 09:20:10|1625.4|1624.2|1625.4|1624.2|1625.4|1624.2|1625.3|1624.1|0
1654852880000|2022-06-10 09:21:20|1625.2|1624|1625.1|1623.9|1625.2|1624|1625.1|1623.9|1
1654852890000|2022-06-10 09:21:30|1625.4|1624.2|1625.4|1624.2|1625.4|1624.2|1625.4|1624.2|2
1654852910000|2022-06-10 09:21:50|1625.2|1624|1625.1|1623.9|1625.2|1624|1625.1|1623.9|0
1654852920000|2022-06-10 09:22:00|1625|1623.8|1625|1623.8|1625.1|1623.9|1625|1623.8|0
1654852950000|2022-06-10 09:22:30|1625.1|1623.9|1625.1|1623.9|1625.1|1623.9|1625.1|1623.9|0
1654852960000|2022-06-10 09:22:40|1625.5|1624.3|1625.4|1624.2|1625.5|1624.3|1625.4|1624.2|1
1654852980000|2022-06-10 09:23:00|1625.3|1624.1|1625.4|1624.2|1625.5|1624.3|1625.3|1624.1|2
1654853020000|2022-06-10 09:23:40|1625.3|1624.1|1625.4|1624.2|1625.4|1624.2|1625.2|1624|2
1654853040000|2022-06-10 09:24:00|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|1625.2|1624|4
1654853050000|2022-06-10 09:24:10|1625.2|1624|1625.2|1624|1625.2|1624|1625.2|1624|0
1654853060000|2022-06-10 09:24:20|1625.1|1623.9|1625.1|1623.9|1625.2|1624|1625.1|1623.9|0
1654853070000|2022-06-10 09:24:30|1625.2|1624|1625.3|1624.1|1625.3|1624.1|1625.2|1624|1
1654853080000|2022-06-10 09:24:40|1625.2|1624|1625.3|1624.1|1625.3|1624.1|1625.2|1624|0
1654853090000|2022-06-10 09:24:50|1625.2|1624|1625.3|1624.1|1625.3|1624.1|1625.2|1624|0
1654853100000|2022-06-10 09:25:00|1625.2|1624|1625.2|1624|1625.2|1624|1625.2|1624|0
1654853150000|2022-06-10 09:25:50|||||||||1
1654853160000|2022-06-10 09:26:00|1625.1|1623.9|1625.2|1624|1625.2|1624|1625.1|1623.9|0
1654853170000|2022-06-10 09:26:10|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|0
1654853200000|2022-06-10 09:26:40|||||||||1
1654853220000|2022-06-10 09:27:00|1625.2|1624|1625.2|1624|1625.2|1624|1625.2|1624|1
1654853230000|2022-06-10 09:27:10|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|5
1654853270000|2022-06-10 09:27:50|1625.4|1624.2|1625.4|1624.2|1625.5|1624.3|1625.3|1624.1|1
1654853280000|2022-06-10 09:28:00|1625.3|1624.1|1625.5|1624.3|1625.5|1624.3|1625.3|1624.1|1
1654853290000|2022-06-10 09:28:10|1625.4|1624.2|1625.3|1624.1|1625.5|1624.3|1625.3|1624.1|2
1654853310000|2022-06-10 09:28:30|1625.2|1624|1625.2|1624|1625.2|1624|1625.2|1624|0
1654853320000|2022-06-10 09:28:40|1625.1|1623.9|1625.1|1623.9|1625.1|1623.9|1625.1|1623.9|0
1654853330000|2022-06-10 09:28:50|1625.2|1624|1625.2|1624|1625.2|1624|1625.2|1624|0
1654853340000|2022-06-10 09:29:00|1625.1|1623.9|1625.1|1623.9|1625.2|1624|1625.1|1623.9|0
1654853380000|2022-06-10 09:29:40|1625|1623.8|1625|1623.8|1625|1623.8|1625|1623.8|1
1654853390000|2022-06-10 09:29:50|1624.9|1623.7|1624.9|1623.7|1624.9|1623.7|1624.8|1623.6|1
1654853400000|2022-06-10 09:30:00|1624.8|1623.6|1624.8|1623.6|1624.8|1623.6|1624.8|1623.6|0
1654853450000|2022-06-10 09:30:50|1625.1|1623.9|1625.1|1623.9|1625.1|1623.9|1625.1|1623.9|3
1654853460000|2022-06-10 09:31:00|||||||||1
1654853490000|2022-06-10 09:31:30|1625|1623.8|1624.9|1623.7|1625|1623.8|1624.9|1623.7|0
1654853500000|2022-06-10 09:31:40|1625|1623.8|1625.1|1623.9|1625.1|1623.9|1625|1623.8|0
1654853510000|2022-06-10 09:31:50|1625|1623.8|1624.9|1623.7|1625|1623.8|1624.9|1623.7|0
1654853520000|2022-06-10 09:32:00|1624.8|1623.6|1624.8|1623.6|1624.9|1623.7|1624.8|1623.6|1
1654853570000|2022-06-10 09:32:50|1624.9|1623.7|1625|1623.8|1625|1623.8|1624.9|1623.7|2
1654853580000|2022-06-10 09:33:00|1625.1|1623.9|1625.1|1623.9|1625.1|1623.9|1625.1|1623.9|1
1654853590000|2022-06-10 09:33:10|1625.2|1624|1625.2|1624|1625.2|1624|1625.2|1624|0
1654853630000|2022-06-10 09:33:50|1625.1|1623.9|1624.9|1623.7|1625.1|1623.9|1624.8|1623.6|4
1654853640000|2022-06-10 09:34:00|1624.8|1623.6|1624.8|1623.6|1624.8|1623.6|1624.8|1623.6|1
1654853670000|2022-06-10 09:34:30|1624.5|1623.3|1624.5|1623.3|1624.5|1623.3|1624.5|1623.3|0
1654853680000|2022-06-10 09:34:40|1624.6|1623.4|1624.6|1623.4|1624.6|1623.4|1624.5|1623.3|0
1654853690000|2022-06-10 09:34:50|1624.5|1623.3|1624.6|1623.4|1624.6|1623.4|1624.5|1623.3|0
1654853700000|2022-06-10 09:35:00|1624.5|1623.3|1624.5|1623.3|1624.5|1623.3|1624.2|1623|3
1654853710000|2022-06-10 09:35:10|1624.4|1623.2|1624.5|1623.3|1624.5|1623.3|1624.4|1623.2|0
1654853720000|2022-06-10 09:35:20|1624.4|1623.2|1624.4|1623.2|1624.4|1623.2|1624.4|1623.2|0
1654853740000|2022-06-10 09:35:40|1624.2|1623|1624.2|1623|1624.2|1623|1624.2|1623|0
1654853750000|2022-06-10 09:35:50|1624.1|1622.9|1624.2|1623|1624.2|1623|1624.1|1622.9|2
1654853790000|2022-06-10 09:36:30|1624.1|1622.9|1623.9|1622.7|1624.1|1622.9|1623.9|1622.7|20
1654853800000|2022-06-10 09:36:40|1624|1622.8|1624.2|1623|1624.2|1623|1624|1622.8|6
1654853810000|2022-06-10 09:36:50|1624.1|1622.9|1624.5|1623.3|1624.5|1623.3|1624.1|1622.9|1
1654853820000|2022-06-10 09:37:00|1624.8|1623.6|1624.8|1623.6|1624.8|1623.6|1624.6|1623.4|2
1654853830000|2022-06-10 09:37:10|1624.6|1623.4|1624.6|1623.4|1624.8|1623.6|1624.6|1623.4|0
1654853840000|2022-06-10 09:37:20|1624.8|1623.6|1624.8|1623.6|1624.8|1623.6|1624.6|1623.4|0
1654853850000|2022-06-10 09:37:30|1624.6|1623.4|1624.8|1623.6|1624.8|1623.6|1624.6|1623.4|0
1654853880000|2022-06-10 09:38:00|1624.7|1623.5|1624.6|1623.4|1624.7|1623.5|1624.6|1623.4|1
1654853890000|2022-06-10 09:38:10|1624.5|1623.3|1624.4|1623.2|1624.5|1623.3|1624.4|1623.2|0
1654853900000|2022-06-10 09:38:20|1624.5|1623.3|1624.5|1623.3|1624.5|1623.3|1624.5|1623.3|0
1654853920000|2022-06-10 09:38:40|1624.8|1623.6|1624.8|1623.6|1624.8|1623.6|1624.8|1623.6|1
1654853940000|2022-06-10 09:39:00|1624.6|1623.4|1624.6|1623.4|1624.8|1623.6|1624.5|1623.3|0
1654853950000|2022-06-10 09:39:10|1624.5|1623.3|1624.8|1623.6|1624.8|1623.6|1624.5|1623.3|1
1654853960000|2022-06-10 09:39:20|1624.7|1623.5|1624.8|1623.6|1624.8|1623.6|1624.5|1623.3|0
1654853970000|2022-06-10 09:39:30|1624.7|1623.5|1624.5|1623.3|1624.7|1623.5|1624.5|1623.3|0
1654853980000|2022-06-10 09:39:40|1624.7|1623.5|1624.5|1623.3|1624.7|1623.5|1624.5|1623.3|0
1654853990000|2022-06-10 09:39:50|1624.8|1623.6|1624.6|1623.4|1624.8|1623.6|1624.6|1623.4|0
1654854000000|2022-06-10 09:40:00|1624.5|1623.3|1624.5|1623.3|1624.7|1623.5|1624.5|1623.3|1
1654854010000|2022-06-10 09:40:10|1624.6|1623.4|1624.7|1623.5|1624.7|1623.5|1624.5|1623.3|0
1654854050000|2022-06-10 09:40:50|1624.6|1623.4|1624.7|1623.5|1624.7|1623.5|1624.6|1623.4|0
1654854060000|2022-06-10 09:41:00|1624.6|1623.4|1624.5|1623.3|1624.6|1623.4|1624.5|1623.3|1
1654854090000|2022-06-10 09:41:30|1624.6|1623.4|1624.8|1623.6|1624.8|1623.6|1624.5|1623.3|1
1654854100000|2022-06-10 09:41:40|1624.5|1623.3|1624.8|1623.6|1624.8|1623.6|1624.5|1623.3|0
1654854150000|2022-06-10 09:42:30|1624.7|1623.5|1624.4|1623.2|1624.7|1623.5|1624.4|1623.2|1
1654854160000|2022-06-10 09:42:40|1624.3|1623.1|1624.4|1623.2|1624.5|1623.3|1624.3|1623.1|0
1654854180000|2022-06-10 09:43:00|1624.2|1623|1624.2|1623|1624.2|1623|1624.2|1623|1
1654854190000|2022-06-10 09:43:10|1624.4|1623.2|1624.5|1623.3|1624.5|1623.3|1624.3|1623.1|3
1654854200000|2022-06-10 09:43:20|1624.4|1623.2|1624.4|1623.2|1624.4|1623.2|1624.3|1623.1|0
1654854210000|2022-06-10 09:43:30|1624.2|1623|1624.3|1623.1|1624.5|1623.3|1624.2|1623|0
1654854220000|2022-06-10 09:43:40|1624.2|1623|1624.4|1623.2|1624.4|1623.2|1624.2|1623|0
1654854230000|2022-06-10 09:43:50|1624.2|1623|1624.3|1623.1|1624.4|1623.2|1624.2|1623|0
1654854240000|2022-06-10 09:44:00|1624.2|1623|1624.4|1623.2|1624.4|1623.2|1624.2|1623|3
1654854250000|2022-06-10 09:44:10|1624.5|1623.3|1624.5|1623.3|1624.6|1623.4|1624.5|1623.3|0
1654854260000|2022-06-10 09:44:20|1624.2|1623|1624.2|1623|1624.2|1623|1624.2|1623|2
1654854280000|2022-06-10 09:44:40|||||||||3
1654854300000|2022-06-10 09:45:00|||||||||3
1654854350000|2022-06-10 09:45:50|||||||||1
1654854410000|2022-06-10 09:46:50|||||||||3
1654854420000|2022-06-10 09:47:00|||||||||2
1654854430000|2022-06-10 09:47:10|1623.8|1622.6|1623.8|1622.6|1623.9|1622.7|1623.8|1622.6|4
1654854440000|2022-06-10 09:47:20|||||||||2
1654854450000|2022-06-10 09:47:30|1623.7|1622.5|1623.6|1622.4|1623.7|1622.5|1623.6|1622.4|1
1654854460000|2022-06-10 09:47:40|1623.7|1622.5|1623.6|1622.4|1623.7|1622.5|1623.6|1622.4|0
1654854480000|2022-06-10 09:48:00|1623.8|1622.6|1623.6|1622.4|1623.8|1622.6|1623.6|1622.4|1
1654854490000|2022-06-10 09:48:10|1623.7|1622.5|1623.6|1622.4|1623.7|1622.5|1623.6|1622.4|0
1654854500000|2022-06-10 09:48:20|1623.7|1622.5|1623.8|1622.6|1623.8|1622.6|1623.6|1622.4|0
1654854510000|2022-06-10 09:48:30|1624.1|1622.9|1623.7|1622.5|1624.1|1622.9|1623.7|1622.5|6
1654854530000|2022-06-10 09:48:50|1623.6|1622.4|1623.7|1622.5|1623.7|1622.5|1623.6|1622.4|0
1654854540000|2022-06-10 09:49:00|1623.6|1622.4|1623.6|1622.4|1623.7|1622.5|1623.6|1622.4|1
1654854560000|2022-06-10 09:49:20|||||||||2
1654854570000|2022-06-10 09:49:30|1623.4|1622.2|1623.4|1622.2|1623.4|1622.2|1623.4|1622.2|11
1654854590000|2022-06-10 09:49:50|||||||||1
1654854600000|2022-06-10 09:50:00|1623.5|1622.3|1623.3|1622.1|1623.5|1622.3|1623.3|1622.1|40
1654854610000|2022-06-10 09:50:10|1623.5|1622.3|1623.3|1622.1|1623.5|1622.3|1623.2|1622|2
1654854620000|2022-06-10 09:50:20|1623.2|1622|1623.2|1622|1623.2|1622|1623.2|1622|17
1654854630000|2022-06-10 09:50:30|||||||||6
1654854640000|2022-06-10 09:50:40|1623.3|1622.1|1623.5|1622.3|1623.5|1622.3|1623.3|1622.1|1
1654854650000|2022-06-10 09:50:50|1623.6|1622.4|1623.4|1622.2|1623.6|1622.4|1623.4|1622.2|4
1654854660000|2022-06-10 09:51:00|1623.3|1622.1|1623.2|1622|1623.3|1622.1|1623.2|1622|16
1654854670000|2022-06-10 09:51:10|||||||||26
1654854700000|2022-06-10 09:51:40|||||||||1
1654854710000|2022-06-10 09:51:50|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|3
1654854720000|2022-06-10 09:52:00|1623.2|1622|1623.2|1622|1623.3|1622.1|1623.2|1622|3
1654854780000|2022-06-10 09:53:00|1623|1621.8|1622.9|1621.7|1623|1621.8|1622.9|1621.7|4
1654854790000|2022-06-10 09:53:10|1622.5|1621.3|1622.5|1621.3|1622.5|1621.3|1622.5|1621.3|26
1654854800000|2022-06-10 09:53:20|1622.3|1621.1|1622.5|1621.3|1622.5|1621.3|1622.3|1621.1|27
1654854820000|2022-06-10 09:53:40|||||||||1
1654854830000|2022-06-10 09:53:50|1622.4|1621.2|1622.3|1621.1|1622.4|1621.2|1622.2|1621|33
1654854850000|2022-06-10 09:54:10|1622.5|1621.3|1622.4|1621.2|1622.5|1621.3|1622.3|1621.1|5
1654854860000|2022-06-10 09:54:20|1622.5|1621.3|1622.2|1621|1622.5|1621.3|1622.2|1621|3
1654854870000|2022-06-10 09:54:30|1622.4|1621.2|1622.4|1621.2|1622.4|1621.2|1622.4|1621.2|1
1654854880000|2022-06-10 09:54:40|1622.3|1621.1|1622.1|1620.9|1622.3|1621.1|1622.1|1620.9|149
1654854890000|2022-06-10 09:54:50|1621.9|1620.7|1621.6|1620.4|1621.9|1620.7|1621.6|1620.4|213
1654854900000|2022-06-10 09:55:00|1621.7|1620.5|1621.5|1620.3|1621.7|1620.5|1621.4|1620.2|101
1654854910000|2022-06-10 09:55:10|1621.7|1620.5|1621.6|1620.4|1621.7|1620.5|1621.5|1620.3|25
1654854930000|2022-06-10 09:55:30|||||||||1
1654854950000|2022-06-10 09:55:50|1621.5|1620.3|1621.5|1620.3|1621.6|1620.4|1621.4|1620.2|13
1654854960000|2022-06-10 09:56:00|1621.4|1620.2|1621.3|1620.1|1621.4|1620.2|1621.3|1620.1|1
1654854970000|2022-06-10 09:56:10|1621.1|1619.9|1620.2|1619|1621.1|1619.9|1620.2|1619|12
1654854980000|2022-06-10 09:56:20|1620.3|1619.1|1620.6|1619.4|1620.7|1619.5|1620.3|1619.1|8
1654854990000|2022-06-10 09:56:30|1620.8|1619.6|1621|1619.8|1621.1|1619.9|1620.8|1619.6|9
1654855000000|2022-06-10 09:56:40|1621.1|1619.9|1621.1|1619.9|1621.1|1619.9|1621.1|1619.9|2
1654855020000|2022-06-10 09:57:00|1620.8|1619.6|1620.9|1619.7|1620.9|1619.7|1620.5|1619.3|13
1654855030000|2022-06-10 09:57:10|1620.7|1619.5|1620.6|1619.4|1620.7|1619.5|1620.5|1619.3|28
1654855040000|2022-06-10 09:57:20|1620.5|1619.3|1620.5|1619.3|1620.8|1619.6|1620.3|1619.1|22
1654855050000|2022-06-10 09:57:30|1620.4|1619.2|1620.4|1619.2|1620.6|1619.4|1620.4|1619.2|2
1654855060000|2022-06-10 09:57:40|1620.3|1619.1|1620.2|1619|1620.3|1619.1|1620.2|1619|1
1654855090000|2022-06-10 09:58:10|1620.1|1618.9|1620.1|1618.9|1620.1|1618.9|1620.1|1618.9|1
1654855100000|2022-06-10 09:58:20|1620.3|1619.1|1620.5|1619.3|1620.5|1619.3|1620.3|1619.1|1
1654855110000|2022-06-10 09:58:30|1620.4|1619.2|1620.4|1619.2|1620.7|1619.5|1620.3|1619.1|9
1654855120000|2022-06-10 09:58:40|1620.3|1619.1|1620.3|1619.1|1620.3|1619.1|1620.2|1619|3
1654855130000|2022-06-10 09:58:50|1620.4|1619.2|1620.5|1619.3|1620.5|1619.3|1620.4|1619.2|2
1654855140000|2022-06-10 09:59:00|1620.3|1619.1|1620.2|1619|1620.3|1619.1|1620.2|1619|1
1654855150000|2022-06-10 09:59:10|1620.1|1618.9|1620.1|1618.9|1620.1|1618.9|1620.1|1618.9|0
1654855160000|2022-06-10 09:59:20|1620.2|1619|1620.2|1619|1620.2|1619|1620.2|1619|0
1654855190000|2022-06-10 09:59:50|1620|1618.8|1620.1|1618.9|1620.2|1619|1620|1618.8|0
1654855200000|2022-06-10 10:00:00|1620.2|1619|1620.2|1619|1620.2|1619|1620.2|1619|2
1654855210000|2022-06-10 10:00:10|1620.1|1618.9|1620.1|1618.9|1620.2|1619|1620.1|1618.9|1
1654855220000|2022-06-10 10:00:20|1620.2|1619|1620.3|1619.1|1620.3|1619.1|1620.2|1619|0
1654855230000|2022-06-10 10:00:30|1620.2|1619|1620.3|1619.1|1620.3|1619.1|1620.2|1619|0
1654855250000|2022-06-10 10:00:50|1620.1|1618.9|1620.3|1619.1|1620.3|1619.1|1620.1|1618.9|1
1654855260000|2022-06-10 10:01:00|1620.2|1619|1620.3|1619.1|1620.3|1619.1|1620.2|1619|0
1654855270000|2022-06-10 10:01:10|1620.1|1618.9|1620.1|1618.9|1620.1|1618.9|1619.9|1618.7|1
1654855280000|2022-06-10 10:01:20|1620|1618.8|1620.1|1618.9|1620.2|1619|1620|1618.8|0
1654855290000|2022-06-10 10:01:30|1620.2|1619|1620.2|1619|1620.2|1619|1620.2|1619|0
1654855300000|2022-06-10 10:01:40|1620.1|1618.9|1620.2|1619|1620.2|1619|1620.1|1618.9|0
1654855310000|2022-06-10 10:01:50|1619.9|1618.7|1619.9|1618.7|1620|1618.8|1619.9|1618.7|9
1654855320000|2022-06-10 10:02:00|1619.8|1618.6|1619.9|1618.7|1619.9|1618.7|1619.8|1618.6|10
1654855330000|2022-06-10 10:02:10|1620|1618.8|1620.1|1618.9|1620.1|1618.9|1620|1618.8|1
1654855340000|2022-06-10 10:02:20|1620.2|1619|1620.2|1619|1620.3|1619.1|1620.2|1619|8
1654855350000|2022-06-10 10:02:30|1620.3|1619.1|1620.3|1619.1|1620.3|1619.1|1620.2|1619|4
1654855360000|2022-06-10 10:02:40|1620|1618.8|1620.1|1618.9|1620.3|1619.1|1620|1618.8|4
1654855370000|2022-06-10 10:02:50|1620.2|1619|1620|1618.8|1620.2|1619|1620|1618.8|5
1654855380000|2022-06-10 10:03:00|1620.2|1619|1620.1|1618.9|1620.2|1619|1620.1|1618.9|5
1654855390000|2022-06-10 10:03:10|1620|1618.8|1620|1618.8|1620|1618.8|1620|1618.8|2
1654855400000|2022-06-10 10:03:20|1620.3|1619.1|1620.3|1619.1|1620.3|1619.1|1620.3|1619.1|15
1654855430000|2022-06-10 10:03:50|1620.4|1619.2|1620.4|1619.2|1620.4|1619.2|1620.4|1619.2|0
1654855440000|2022-06-10 10:04:00|||||||||2
1654855450000|2022-06-10 10:04:10|1620.3|1619.1|1620.2|1619|1620.3|1619.1|1620.2|1619|3
1654855470000|2022-06-10 10:04:30|||||||||1
1654855480000|2022-06-10 10:04:40|1620.1|1618.9|1620.1|1618.9|1620.1|1618.9|1620.1|1618.9|0
1654855490000|2022-06-10 10:04:50|1620.2|1619|1620.2|1619|1620.2|1619|1620.2|1619|0
1654855500000|2022-06-10 10:05:00|1620.1|1618.9|1620|1618.8|1620.2|1619|1620|1618.8|2
1654855510000|2022-06-10 10:05:10|1619.9|1618.7|1620.2|1619|1620.2|1619|1619.9|1618.7|1
1654855520000|2022-06-10 10:05:20|1620.3|1619.1|1620|1618.8|1620.3|1619.1|1620|1618.8|4
1654855530000|2022-06-10 10:05:30|1620.1|1618.9|1620.2|1619|1620.2|1619|1620.1|1618.9|4
1654855540000|2022-06-10 10:05:40|1620.3|1619.1|1620.3|1619.1|1620.3|1619.1|1620.3|1619.1|0
1654855550000|2022-06-10 10:05:50|1620.6|1619.4|1620.6|1619.4|1620.6|1619.4|1620.6|1619.4|0
1654855560000|2022-06-10 10:06:00|1620.5|1619.3|1620.4|1619.2|1620.5|1619.3|1620.4|1619.2|0
1654855570000|2022-06-10 10:06:10|1620.2|1619|1620.4|1619.2|1620.4|1619.2|1620.2|1619|2
1654855580000|2022-06-10 10:06:20|1620.3|1619.1|1620.3|1619.1|1620.3|1619.1|1620.3|1619.1|0
1654855590000|2022-06-10 10:06:30|1620.4|1619.2|1620.2|1619|1620.4|1619.2|1620.2|1619|0
1654855600000|2022-06-10 10:06:40|1620.3|1619.1|1620.4|1619.2|1620.4|1619.2|1620.3|1619.1|0
1654855610000|2022-06-10 10:06:50|1620.3|1619.1|1620.5|1619.3|1620.5|1619.3|1620.3|1619.1|1
1654855620000|2022-06-10 10:07:00|1620.3|1619.1|1620.3|1619.1|1620.4|1619.2|1620.3|1619.1|2
1654855630000|2022-06-10 10:07:10|1620.2|1619|1620.2|1619|1620.2|1619|1620.2|1619|1
1654855640000|2022-06-10 10:07:20|1620.1|1618.9|1620.5|1619.3|1620.5|1619.3|1620.1|1618.9|1
1654855650000|2022-06-10 10:07:30|||||||||1
1654855670000|2022-06-10 10:07:50|||||||||2
1654855680000|2022-06-10 10:08:00|1620.2|1619|1620.1|1618.9|1620.4|1619.2|1620.1|1618.9|1
1654855690000|2022-06-10 10:08:10|1620.3|1619.1|1620.4|1619.2|1620.4|1619.2|1620.3|1619.1|2
1654855700000|2022-06-10 10:08:20|1620.5|1619.3|1620.5|1619.3|1620.5|1619.3|1620.5|1619.3|2
1654855710000|2022-06-10 10:08:30|1620.3|1619.1|1620.3|1619.1|1620.4|1619.2|1620.3|1619.1|0
1654855720000|2022-06-10 10:08:40|1620.4|1619.2|1620.5|1619.3|1620.5|1619.3|1620.4|1619.2|0
1654855730000|2022-06-10 10:08:50|||||||||1
1654855740000|2022-06-10 10:09:00|1620.4|1619.2|1620.5|1619.3|1620.5|1619.3|1620.4|1619.2|1
1654855750000|2022-06-10 10:09:10|1620.4|1619.2|1620.4|1619.2|1620.4|1619.2|1620.4|1619.2|0
1654855780000|2022-06-10 10:09:40|1620.3|1619.1|1620.2|1619|1620.3|1619.1|1620.2|1619|1
1654855790000|2022-06-10 10:09:50|||||||||1
1654855800000|2022-06-10 10:10:00|1620.3|1619.1|1620.2|1619|1620.3|1619.1|1620.2|1619|2
1654855810000|2022-06-10 10:10:10|1620.3|1619.1|1620.3|1619.1|1620.3|1619.1|1620.3|1619.1|0
1654855820000|2022-06-10 10:10:20|1620.2|1619|1620.2|1619|1620.2|1619|1620.2|1619|0
1654855830000|2022-06-10 10:10:30|1620.3|1619.1|1620.3|1619.1|1620.3|1619.1|1620.3|1619.1|1
1654855840000|2022-06-10 10:10:40|1620.2|1619|1620.2|1619|1620.2|1619|1620.2|1619|0
1654855850000|2022-06-10 10:10:50|1620.3|1619.1|1620.5|1619.3|1620.6|1619.4|1620.3|1619.1|1
1654855860000|2022-06-10 10:11:00|1620.4|1619.2|1620.5|1619.3|1620.5|1619.3|1620.4|1619.2|0
1654855870000|2022-06-10 10:11:10|1620.4|1619.2|1621.1|1619.9|1621.1|1619.9|1620.4|1619.2|0
1654855880000|2022-06-10 10:11:20|1621|1619.8|1621|1619.8|1621|1619.8|1621|1619.8|2
1654855890000|2022-06-10 10:11:30|1620.9|1619.7|1621.1|1619.9|1621.2|1620|1620.9|1619.7|2
1654855900000|2022-06-10 10:11:40|1621.2|1620|1621.2|1620|1621.2|1620|1621.2|1620|2
1654855910000|2022-06-10 10:11:50|1621.3|1620.1|1621.4|1620.2|1621.6|1620.4|1621.3|1620.1|3
1654855920000|2022-06-10 10:12:00|1621.5|1620.3|1621.2|1620|1621.5|1620.3|1621.2|1620|3
1654855930000|2022-06-10 10:12:10|1621.1|1619.9|1621.2|1620|1621.2|1620|1621.1|1619.9|1
1654855940000|2022-06-10 10:12:20|1621.1|1619.9|1621.7|1620.5|1621.7|1620.5|1621.1|1619.9|14
1654855950000|2022-06-10 10:12:30|1622|1620.8|1621.7|1620.5|1622|1620.8|1621.7|1620.5|8
1654855970000|2022-06-10 10:12:50|1622|1620.8|1621.7|1620.5|1622|1620.8|1621.7|1620.5|1
1654855980000|2022-06-10 10:13:00|1621.8|1620.6|1621.9|1620.7|1621.9|1620.7|1621.7|1620.5|1
1654855990000|2022-06-10 10:13:10|1621.8|1620.6|1622.2|1621|1622.2|1621|1621.7|1620.5|6
1654856000000|2022-06-10 10:13:20|1622.1|1620.9|1622.5|1621.3|1622.5|1621.3|1622.1|1620.9|1
1654856010000|2022-06-10 10:13:30|1622.2|1621|1622.3|1621.1|1622.5|1621.3|1622.2|1621|0
1654856030000|2022-06-10 10:13:50|1622.2|1621|1622.2|1621|1622.2|1621|1622.2|1621|1
1654856040000|2022-06-10 10:14:00|||||||||1
1654856070000|2022-06-10 10:14:30|1621.9|1620.7|1621.8|1620.6|1621.9|1620.7|1621.8|1620.6|2
1654856080000|2022-06-10 10:14:40|1621.7|1620.5|1621.5|1620.3|1621.7|1620.5|1621.5|1620.3|2
1654856090000|2022-06-10 10:14:50|1621.4|1620.2|1621.4|1620.2|1621.4|1620.2|1621.4|1620.2|1
1654856100000|2022-06-10 10:15:00|||||||||1
1654856110000|2022-06-10 10:15:10|||||||||1
1654856120000|2022-06-10 10:15:20|1621.7|1620.5|1621.7|1620.5|1621.7|1620.5|1621.7|1620.5|1
1654856130000|2022-06-10 10:15:30|1621.6|1620.4|1621.6|1620.4|1621.6|1620.4|1621.6|1620.4|1
1654856140000|2022-06-10 10:15:40|1621.5|1620.3|1621.5|1620.3|1621.5|1620.3|1621.5|1620.3|0
1654856160000|2022-06-10 10:16:00|1621.4|1620.2|1621.4|1620.2|1621.4|1620.2|1621.4|1620.2|0
1654856180000|2022-06-10 10:16:20|1621.5|1620.3|1621.7|1620.5|1621.9|1620.7|1621.5|1620.3|2
1654856190000|2022-06-10 10:16:30|1621.8|1620.6|1621.6|1620.4|1621.8|1620.6|1621.4|1620.2|0
1654856210000|2022-06-10 10:16:50|1621.4|1620.2|1621.6|1620.4|1621.6|1620.4|1621.4|1620.2|2
1654856220000|2022-06-10 10:17:00|1621.4|1620.2|1621.4|1620.2|1621.6|1620.4|1621.4|1620.2|1
1654856250000|2022-06-10 10:17:30|1621.5|1620.3|1621.9|1620.7|1621.9|1620.7|1621.5|1620.3|1
1654856270000|2022-06-10 10:17:50|1621.8|1620.6|1621.8|1620.6|1621.8|1620.6|1621.8|1620.6|0
1654856280000|2022-06-10 10:18:00|1622|1620.8|1621.9|1620.7|1622|1620.8|1621.9|1620.7|1
1654856290000|2022-06-10 10:18:10|1622|1620.8|1622|1620.8|1622|1620.8|1622|1620.8|1
1654856300000|2022-06-10 10:18:20|1621.9|1620.7|1621.9|1620.7|1621.9|1620.7|1621.9|1620.7|0
1654856310000|2022-06-10 10:18:30|1622|1620.8|1622|1620.8|1622|1620.8|1622|1620.8|0
1654856320000|2022-06-10 10:18:40|1621.9|1620.7|1621.9|1620.7|1621.9|1620.7|1621.9|1620.7|0
1654856340000|2022-06-10 10:19:00|||||||||1
1654856350000|2022-06-10 10:19:10|||||||||1
1654856360000|2022-06-10 10:19:20|1622|1620.8|1622|1620.8|1622|1620.8|1622|1620.8|4
1654856410000|2022-06-10 10:20:10|1621.9|1620.7|1622.3|1621.1|1622.4|1621.2|1621.9|1620.7|10
1654856420000|2022-06-10 10:20:20|1622.5|1621.3|1623.2|1622|1623.2|1622|1622.5|1621.3|28
1654856430000|2022-06-10 10:20:30|1623.3|1622.1|1623.5|1622.3|1623.5|1622.3|1623.3|1622.1|15
1654856440000|2022-06-10 10:20:40|1623.4|1622.2|1623.4|1622.2|1623.5|1622.3|1623.4|1622.2|3
1654856450000|2022-06-10 10:20:50|1623.5|1622.3|1623.5|1622.3|1623.5|1622.3|1623.5|1622.3|1
1654856460000|2022-06-10 10:21:00|1623.4|1622.2|1623.4|1622.2|1623.4|1622.2|1623.2|1622|6
1654856470000|2022-06-10 10:21:10|1623.2|1622|1623.2|1622|1623.2|1622|1623.2|1622|2
1654856490000|2022-06-10 10:21:30|1623|1621.8|1623|1621.8|1623|1621.8|1623|1621.8|1
1654856500000|2022-06-10 10:21:40|1623.2|1622|1623.2|1622|1623.2|1622|1623.2|1622|1
1654856510000|2022-06-10 10:21:50|1623.3|1622.1|1623.2|1622|1623.3|1622.1|1623.2|1622|0
1654856540000|2022-06-10 10:22:20|1623|1621.8|1623|1621.8|1623|1621.8|1623|1621.8|1
1654856550000|2022-06-10 10:22:30|1623.1|1621.9|1623.4|1622.2|1623.4|1622.2|1623.1|1621.9|9
1654856560000|2022-06-10 10:22:40|1623.3|1622.1|1623.4|1622.2|1623.4|1622.2|1623.3|1622.1|0
1654856570000|2022-06-10 10:22:50|1623.7|1622.5|1623.6|1622.4|1623.7|1622.5|1623.6|1622.4|2
1654856580000|2022-06-10 10:23:00|1623.5|1622.3|1623.3|1622.1|1623.5|1622.3|1623.3|1622.1|2
1654856590000|2022-06-10 10:23:10|1623.2|1622|1623.3|1622.1|1623.3|1622.1|1623.2|1622|0
1654856600000|2022-06-10 10:23:20|1623.4|1622.2|1623.7|1622.5|1623.7|1622.5|1623.4|1622.2|1
1654856620000|2022-06-10 10:23:40|1623.9|1622.7|1623.9|1622.7|1623.9|1622.7|1623.9|1622.7|2
1654856640000|2022-06-10 10:24:00|1623.8|1622.6|1623.7|1622.5|1623.8|1622.6|1623.7|1622.5|3
1654856650000|2022-06-10 10:24:10|1623.4|1622.2|1624.1|1622.9|1624.1|1622.9|1623.4|1622.2|6
1654856660000|2022-06-10 10:24:20|||||||||2
1654856680000|2022-06-10 10:24:40|1624.4|1623.2|1624.4|1623.2|1624.4|1623.2|1624.4|1623.2|4
1654856690000|2022-06-10 10:24:50|1624.3|1623.1|1624.3|1623.1|1624.3|1623.1|1624.3|1623.1|0
1654856700000|2022-06-10 10:25:00|1624.2|1623|1624.3|1623.1|1624.3|1623.1|1624|1622.8|4
1654856710000|2022-06-10 10:25:10|1624.1|1622.9|1624.1|1622.9|1624.1|1622.9|1624.1|1622.9|0
1654856720000|2022-06-10 10:25:20|||||||||1
1654856730000|2022-06-10 10:25:30|||||||||1
1654856740000|2022-06-10 10:25:40|||||||||1
1654856750000|2022-06-10 10:25:50|1624.7|1623.5|1625.1|1623.9|1625.1|1623.9|1624.7|1623.5|12
1654856760000|2022-06-10 10:26:00|1625|1623.8|1624.9|1623.7|1625|1623.8|1624.8|1623.6|5
1654856770000|2022-06-10 10:26:10|1624.8|1623.6|1624.8|1623.6|1624.8|1623.6|1624.8|1623.6|1
1654856780000|2022-06-10 10:26:20|1624.7|1623.5|1624.7|1623.5|1624.7|1623.5|1624.7|1623.5|3
1654856810000|2022-06-10 10:26:50|1624.4|1623.2|1624.6|1623.4|1624.6|1623.4|1624.4|1623.2|13
1654856820000|2022-06-10 10:27:00|1624.5|1623.3|1624.5|1623.3|1624.5|1623.3|1624.5|1623.3|0
1654856830000|2022-06-10 10:27:10|1624.6|1623.4|1624.6|1623.4|1624.6|1623.4|1624.6|1623.4|1
1654856850000|2022-06-10 10:27:30|1625.2|1624|1625.7|1624.5|1625.7|1624.5|1625.2|1624|9
1654856860000|2022-06-10 10:27:40|1625.4|1624.2|1626.1|1624.9|1626.1|1624.9|1625.4|1624.2|9
1654856880000|2022-06-10 10:28:00|1626.3|1625.1|1625.8|1624.6|1626.3|1625.1|1625.8|1624.6|16
1654856890000|2022-06-10 10:28:10|1625.9|1624.7|1625.8|1624.6|1625.9|1624.7|1625.8|1624.6|1
1654856930000|2022-06-10 10:28:50|1625.7|1624.5|1625.7|1624.5|1625.7|1624.5|1625.7|1624.5|0
1654856940000|2022-06-10 10:29:00|1625.5|1624.3|1625.4|1624.2|1625.7|1624.5|1625.4|1624.2|1
1654856950000|2022-06-10 10:29:10|1625.5|1624.3|1625.5|1624.3|1625.6|1624.4|1625.5|1624.3|1
1654856960000|2022-06-10 10:29:20|1625.4|1624.2|1625.3|1624.1|1625.4|1624.2|1625.3|1624.1|0
1654856970000|2022-06-10 10:29:30|1625.4|1624.2|1625|1623.8|1625.4|1624.2|1624.9|1623.7|3
1654856990000|2022-06-10 10:29:50|1625.1|1623.9|1625.1|1623.9|1625.2|1624|1625.1|1623.9|1
1654857000000|2022-06-10 10:30:00|1625.2|1624|1625.2|1624|1625.3|1624.1|1625.2|1624|1
1654857010000|2022-06-10 10:30:10|1625.1|1623.9|1625.1|1623.9|1625.1|1623.9|1625.1|1623.9|1
1654857040000|2022-06-10 10:30:40|1624.8|1623.6|1624.8|1623.6|1624.8|1623.6|1624.7|1623.5|29
1654857060000|2022-06-10 10:31:00|1624.6|1623.4|1624.5|1623.3|1624.6|1623.4|1624.4|1623.2|5
1654857070000|2022-06-10 10:31:10|1624.4|1623.2|1624.2|1623|1624.5|1623.3|1624.1|1622.9|0
1654857080000|2022-06-10 10:31:20|1624.1|1622.9|1624.1|1622.9|1624.1|1622.9|1624.1|1622.9|0
1654857090000|2022-06-10 10:31:30|1624.2|1623|1624.2|1623|1624.2|1623|1624.2|1623|5
1654857100000|2022-06-10 10:31:40|1624.1|1622.9|1624|1622.8|1624.1|1622.9|1623.9|1622.7|1
1654857120000|2022-06-10 10:32:00|1623.9|1622.7|1623.5|1622.3|1623.9|1622.7|1623.5|1622.3|26
1654857130000|2022-06-10 10:32:10|1623.4|1622.2|1623.7|1622.5|1623.7|1622.5|1623.4|1622.2|31
1654857140000|2022-06-10 10:32:20|1623.8|1622.6|1623.4|1622.2|1623.8|1622.6|1623.4|1622.2|6
1654857160000|2022-06-10 10:32:40|1623.5|1622.3|1623.8|1622.6|1623.8|1622.6|1623.5|1622.3|6
1654857180000|2022-06-10 10:33:00|1623.7|1622.5|1623.5|1622.3|1623.8|1622.6|1623.5|1622.3|1
1654857190000|2022-06-10 10:33:10|1623.8|1622.6|1623.8|1622.6|1623.8|1622.6|1623.8|1622.6|2
1654857200000|2022-06-10 10:33:20|1623.7|1622.5|1623.6|1622.4|1623.7|1622.5|1623.6|1622.4|0
1654857210000|2022-06-10 10:33:30|1623.5|1622.3|1623.4|1622.2|1623.5|1622.3|1623.4|1622.2|0
1654857220000|2022-06-10 10:33:40|1623.5|1622.3|1623.9|1622.7|1623.9|1622.7|1623.4|1622.2|0
1654857230000|2022-06-10 10:33:50|1623.8|1622.6|1623.7|1622.5|1623.8|1622.6|1623.7|1622.5|0
1654857240000|2022-06-10 10:34:00|1623.9|1622.7|1623.9|1622.7|1623.9|1622.7|1623.9|1622.7|1
1654857290000|2022-06-10 10:34:50|1623.8|1622.6|1623.7|1622.5|1623.8|1622.6|1623.7|1622.5|1
1654857300000|2022-06-10 10:35:00|1623.5|1622.3|1623.5|1622.3|1623.5|1622.3|1623.5|1622.3|1
1654857340000|2022-06-10 10:35:40|1623.6|1622.4|1623.9|1622.7|1624|1622.8|1623.6|1622.4|2
1654857350000|2022-06-10 10:35:50|1624|1622.8|1624|1622.8|1624|1622.8|1624|1622.8|0
1654857360000|2022-06-10 10:36:00|1623.9|1622.7|1624|1622.8|1624|1622.8|1623.9|1622.7|1
1654857380000|2022-06-10 10:36:20|1623.8|1622.6|1623.8|1622.6|1623.8|1622.6|1623.8|1622.6|8
1654857390000|2022-06-10 10:36:30|1623.9|1622.7|1624.3|1623.1|1624.3|1623.1|1623.9|1622.7|2
1654857400000|2022-06-10 10:36:40|1624|1622.8|1624|1622.8|1624|1622.8|1624|1622.8|0
1654857410000|2022-06-10 10:36:50|1623.9|1622.7|1623.9|1622.7|1623.9|1622.7|1623.9|1622.7|0
1654857420000|2022-06-10 10:37:00|1624|1622.8|1624|1622.8|1624|1622.8|1623.9|1622.7|1
1654857480000|2022-06-10 10:38:00|1623.9|1622.7|1623.5|1622.3|1623.9|1622.7|1623.5|1622.3|1
1654857500000|2022-06-10 10:38:20|1623.4|1622.2|1623.4|1622.2|1623.4|1622.2|1623.4|1622.2|0
1654857530000|2022-06-10 10:38:50|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|0
1654857540000|2022-06-10 10:39:00|1623.5|1622.3|1623.5|1622.3|1623.5|1622.3|1623.4|1622.2|1
1654857550000|2022-06-10 10:39:10|1623.9|1622.7|1623.7|1622.5|1623.9|1622.7|1623.6|1622.4|4
1654857560000|2022-06-10 10:39:20|1623.6|1622.4|1623.8|1622.6|1623.8|1622.6|1623.5|1622.3|1
1654857570000|2022-06-10 10:39:30|1623.7|1622.5|1623.7|1622.5|1623.7|1622.5|1623.7|1622.5|0
1654857590000|2022-06-10 10:39:50|1623.8|1622.6|1624.3|1623.1|1624.3|1623.1|1623.8|1622.6|5
1654857600000|2022-06-10 10:40:00|1624.2|1623|1624.2|1623|1624.2|1623|1624.2|1623|2
1654857620000|2022-06-10 10:40:20|1624.3|1623.1|1624.5|1623.3|1624.5|1623.3|1624.3|1623.1|2
1654857630000|2022-06-10 10:40:30|1624.3|1623.1|1624.4|1623.2|1624.4|1623.2|1624.3|1623.1|7
1654857640000|2022-06-10 10:40:40|1624.5|1623.3|1624.5|1623.3|1624.5|1623.3|1624.5|1623.3|1
1654857660000|2022-06-10 10:41:00|1624.4|1623.2|1624.2|1623|1624.4|1623.2|1624.2|1623|3
1654857690000|2022-06-10 10:41:30|1624.1|1622.9|1624.1|1622.9|1624.1|1622.9|1624.1|1622.9|0
1654857700000|2022-06-10 10:41:40|1624.2|1623|1624.3|1623.1|1624.3|1623.1|1624.2|1623|1
1654857710000|2022-06-10 10:41:50|1624.2|1623|1624.2|1623|1624.2|1623|1624.2|1623|0
1654857740000|2022-06-10 10:42:20|1624|1622.8|1624|1622.8|1624|1622.8|1624|1622.8|1
1654857750000|2022-06-10 10:42:30|1623.9|1622.7|1623.9|1622.7|1623.9|1622.7|1623.9|1622.7|0
1654857780000|2022-06-10 10:43:00|1623.8|1622.6|1623.7|1622.5|1623.8|1622.6|1623.7|1622.5|0
1654857790000|2022-06-10 10:43:10|1623.6|1622.4|1623.6|1622.4|1623.6|1622.4|1623.6|1622.4|0
1654857840000|2022-06-10 10:44:00|1623.5|1622.3|1623.5|1622.3|1623.6|1622.4|1623.5|1622.3|4
1654857860000|2022-06-10 10:44:20|1623.4|1622.2|1623.2|1622|1623.4|1622.2|1623.2|1622|2
1654857870000|2022-06-10 10:44:30|1623.1|1621.9|1623.1|1621.9|1623.1|1621.9|1623.1|1621.9|0
1654857880000|2022-06-10 10:44:40|1623.2|1622|1623.2|1622|1623.3|1622.1|1623.2|1622|4
1654857890000|2022-06-10 10:44:50|||||||||3
1654857900000|2022-06-10 10:45:00|1623.3|1622.1|1623.1|1621.9|1623.3|1622.1|1623.1|1621.9|0
1654857910000|2022-06-10 10:45:10|1623|1621.8|1622.8|1621.6|1623|1621.8|1622.8|1621.6|3
1654857920000|2022-06-10 10:45:20|1622.9|1621.7|1623|1621.8|1623|1621.8|1622.8|1621.6|0
1654857930000|2022-06-10 10:45:30|1622.9|1621.7|1623|1621.8|1623|1621.8|1622.8|1621.6|0
1654857940000|2022-06-10 10:45:40|1623.3|1622.1|1623.2|1622|1623.3|1622.1|1623.2|1622|7
1654857960000|2022-06-10 10:46:00|1623|1621.8|1623.1|1621.9|1623.1|1621.9|1622.9|1621.7|385
1654857970000|2022-06-10 10:46:10|1622.8|1621.6|1622.7|1621.5|1622.9|1621.7|1622.7|1621.5|24
1654857990000|2022-06-10 10:46:30|1622.8|1621.6|1623|1621.8|1623|1621.8|1622.8|1621.6|2
1654858000000|2022-06-10 10:46:40|1622.9|1621.7|1623.2|1622|1623.2|1622|1622.9|1621.7|1
1654858010000|2022-06-10 10:46:50|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|1
1654858020000|2022-06-10 10:47:00|1623.2|1622|1623.1|1621.9|1623.2|1622|1623|1621.8|7
1654858060000|2022-06-10 10:47:40|1622.9|1621.7|1622.9|1621.7|1622.9|1621.7|1622.9|1621.7|0
1654858070000|2022-06-10 10:47:50|||||||||1
1654858080000|2022-06-10 10:48:00|1623|1621.8|1623|1621.8|1623|1621.8|1623|1621.8|0
1654858090000|2022-06-10 10:48:10|||||||||3
1654858110000|2022-06-10 10:48:30|1622.9|1621.7|1622.9|1621.7|1622.9|1621.7|1622.9|1621.7|0
1654858130000|2022-06-10 10:48:50|1623|1621.8|1623.1|1621.9|1623.1|1621.9|1623|1621.8|1
1654858140000|2022-06-10 10:49:00|1622.9|1621.7|1622.9|1621.7|1622.9|1621.7|1622.9|1621.7|1
1654858160000|2022-06-10 10:49:20|1623|1621.8|1623|1621.8|1623|1621.8|1623|1621.8|0
1654858170000|2022-06-10 10:49:30|1622.9|1621.7|1623.1|1621.9|1623.1|1621.9|1622.9|1621.7|1
1654858190000|2022-06-10 10:49:50|1623|1621.8|1623|1621.8|1623|1621.8|1623|1621.8|0
1654858200000|2022-06-10 10:50:00|1622.9|1621.7|1622.8|1621.6|1622.9|1621.7|1622.8|1621.6|1
1654858210000|2022-06-10 10:50:10|1622.7|1621.5|1623.1|1621.9|1623.1|1621.9|1622.7|1621.5|3
1654858220000|2022-06-10 10:50:20|1623|1621.8|1622.9|1621.7|1623|1621.8|1622.9|1621.7|2
1654858230000|2022-06-10 10:50:30|1623.3|1622.1|1623.2|1622|1623.3|1622.1|1623.2|1622|3
1654858240000|2022-06-10 10:50:40|||||||||4
1654858250000|2022-06-10 10:50:50|1623.3|1622.1|1623.2|1622|1623.3|1622.1|1623.1|1621.9|7
1654858260000|2022-06-10 10:51:00|1623|1621.8|1622.9|1621.7|1623.1|1621.9|1622.9|1621.7|2
1654858270000|2022-06-10 10:51:10|||||||||5
1654858300000|2022-06-10 10:51:40|1623.2|1622|1623.2|1622|1623.2|1622|1623.2|1622|1
1654858310000|2022-06-10 10:51:50|||||||||1
1654858320000|2022-06-10 10:52:00|1623|1621.8|1623|1621.8|1623|1621.8|1623|1621.8|0
1654858330000|2022-06-10 10:52:10|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|1623.3|1622.1|6
1654858340000|2022-06-10 10:52:20|1623.2|1622|1623.3|1622.1|1623.3|1622.1|1623.2|1622|0
1654858350000|2022-06-10 10:52:30|1623.6|1622.4|1623.3|1622.1|1623.6|1622.4|1623.3|1622.1|2
1654858360000|2022-06-10 10:52:40|1623.4|1622.2|1623.5|1622.3|1623.5|1622.3|1623.4|1622.2|0
1654858370000|2022-06-10 10:52:50|||||||||2
1654858380000|2022-06-10 10:53:00|1623.4|1622.2|1623.5|1622.3|1623.7|1622.5|1623.4|1622.2|2
1654858390000|2022-06-10 10:53:10|1623.6|1622.4|1623.8|1622.6|1623.8|1622.6|1623.6|1622.4|2
1654858400000|2022-06-10 10:53:20|1623.9|1622.7|1623.8|1622.6|1623.9|1622.7|1623.8|1622.6|2
1654858420000|2022-06-10 10:53:40|1623.9|1622.7|1623.8|1622.6|1623.9|1622.7|1623.8|1622.6|0
1654858430000|2022-06-10 10:53:50|1623.6|1622.4|1623.8|1622.6|1623.8|1622.6|1623.6|1622.4|1
1654858440000|2022-06-10 10:54:00|||||||||1
1654858450000|2022-06-10 10:54:10|1623.9|1622.7|1623.8|1622.6|1623.9|1622.7|1623.8|1622.6|0
1654858460000|2022-06-10 10:54:20|1623.9|1622.7|1624|1622.8|1624.1|1622.9|1623.8|1622.6|1
1654858470000|2022-06-10 10:54:30|1623.9|1622.7|1624|1622.8|1624.1|1622.9|1623.9|1622.7|3
1654858480000|2022-06-10 10:54:40|1624.1|1622.9|1624.2|1623|1624.2|1623|1624.1|1622.9|0
1654858490000|2022-06-10 10:54:50|1624.3|1623.1|1624.1|1622.9|1624.3|1623.1|1624.1|1622.9|0
1654858500000|2022-06-10 10:55:00|1624|1622.8|1623.8|1622.6|1624|1622.8|1623.8|1622.6|1
1654858510000|2022-06-10 10:55:10|1623.9|1622.7|1623.8|1622.6|1623.9|1622.7|1623.8|1622.6|1
1654858520000|2022-06-10 10:55:20|1623.9|1622.7|1623.9|1622.7|1623.9|1622.7|1623.9|1622.7|0
1654858540000|2022-06-10 10:55:40|1623.8|1622.6|1623.7|1622.5|1623.8|1622.6|1623.7|1622.5|0
1654858550000|2022-06-10 10:55:50|1623.8|1622.6|1623.8|1622.6|1623.8|1622.6|1623.8|1622.6|0
1654858560000|2022-06-10 10:56:00|1623.7|1622.5|1623.6|1622.4|1623.7|1622.5|1623.6|1622.4|2
1654858570000|2022-06-10 10:56:10|1623.5|1622.3|1623.5|1622.3|1623.5|1622.3|1623.4|1622.2|3
1654858580000|2022-06-10 10:56:20|1623.4|1622.2|1623.4|1622.2|1623.4|1622.2|1623.4|1622.2|0
1654858600000|2022-06-10 10:56:40|1623.5|1622.3|1623.4|1622.2|1623.5|1622.3|1623.4|1622.2|50
1654858620000|2022-06-10 10:57:00|1623.3|1622.1|1623.1|1621.9|1623.3|1622.1|1623.1|1621.9|2
1654858640000|2022-06-10 10:57:20|||||||||1
1654858710000|2022-06-10 10:58:30|1623.2|1622|1623.7|1622.5|1623.7|1622.5|1623.2|1622|6
1654858720000|2022-06-10 10:58:40|1623.6|1622.4|1623.4|1622.2|1623.6|1622.4|1623.4|1622.2|1
1654858740000|2022-06-10 10:59:00|1623.6|1622.4|1623.4|1622.2|1623.6|1622.4|1623.4|1622.2|4
1654858750000|2022-06-10 10:59:10|1623.7|1622.5|1623.7|1622.5|1623.7|1622.5|1623.7|1622.5|1
1654858770000|2022-06-10 10:59:30|1623.6|1622.4|1623.4|1622.2|1623.6|1622.4|1623.4|1622.2|2
1654858780000|2022-06-10 10:59:40|1623.5|1622.3|1623.8|1622.6|1623.8|1622.6|1623.5|1622.3|3
1654858790000|2022-06-10 10:59:50|1623.9|1622.7|1623.9|1622.7|1623.9|1622.7|1623.9|1622.7|0
1654858800000|2022-06-10 11:00:00|1624|1622.8|1623.9|1622.7|1624|1622.8|1623.8|1622.6|1
1654858830000|2022-06-10 11:00:30|1624|1622.8|1624|1622.8|1624|1622.8|1624|1622.8|1
1654858850000|2022-06-10 11:00:50|1623.9|1622.7|1623.9|1622.7|1623.9|1622.7|1623.9|1622.7|0
1654858860000|2022-06-10 11:01:00|1623.8|1622.6|1623.5|1622.3|1623.8|1622.6|1623.5|1622.3|3
1654858880000|2022-06-10 11:01:20|1623.6|1622.4|1623.7|1622.5|1623.7|1622.5|1623.6|1622.4|0
1654858920000|2022-06-10 11:02:00|1623.6|1622.4|1623.4|1622.2|1623.6|1622.4|1623.4|1622.2|2
1654858970000|2022-06-10 11:02:50|||||||||1
1654858980000|2022-06-10 11:03:00|||||||||2
1654859020000|2022-06-10 11:03:40|||||||||50
1654859040000|2022-06-10 11:04:00|1623.3|1622.1|1623.2|1622|1623.3|1622.1|1623.2|1622|2
1654859050000|2022-06-10 11:04:10|1623|1621.8|1623|1621.8|1623|1621.8|1623|1621.8|2
1654859060000|2022-06-10 11:04:20|||||||||1
1654859070000|2022-06-10 11:04:30|1623.1|1621.9|1623.1|1621.9|1623.1|1621.9|1623.1|1621.9|5
1654859080000|2022-06-10 11:04:40|1623.2|1622|1623.6|1622.4|1623.6|1622.4|1623.2|1622|2
1654859090000|2022-06-10 11:04:50|||||||||3
1654859110000|2022-06-10 11:05:10|1623.5|1622.3|1623.5|1622.3|1623.5|1622.3|1623.5|1622.3|0
1654859140000|2022-06-10 11:05:40|1623.8|1622.6|1623.8|1622.6|1623.8|1622.6|1623.8|1622.6|2
1654859150000|2022-06-10 11:05:50|1623.7|1622.5|1624.1|1622.9|1624.2|1623|1623.7|1622.5|1
1654859160000|2022-06-10 11:06:00|1623.9|1622.7|1623.9|1622.7|1624|1622.8|1623.9|1622.7|1
1654859170000|2022-06-10 11:06:10|1624|1622.8|1624|1622.8|1624|1622.8|1624|1622.8|0
1654859180000|2022-06-10 11:06:20|1624.1|1622.9|1624.2|1623|1624.2|1623|1624.1|1622.9|0
1654859200000|2022-06-10 11:06:40|1624.7|1623.5|1624.7|1623.5|1624.7|1623.5|1624.5|1623.3|2
1654859210000|2022-06-10 11:06:50|1624.6|1623.4|1624.6|1623.4|1624.6|1623.4|1624.6|1623.4|0
1654859220000|2022-06-10 11:07:00|1624.5|1623.3|1624.5|1623.3|1624.5|1623.3|1624.4|1623.2|2
1654859230000|2022-06-10 11:07:10|1624.6|1623.4|1624.6|1623.4|1624.6|1623.4|1624.6|1623.4|0
1654859240000|2022-06-10 11:07:20|1624.5|1623.3|1624.5|1623.3|1624.5|1623.3|1624.5|1623.3|12
1654859270000|2022-06-10 11:07:50|||||||||117
1654859280000|2022-06-10 11:08:00|1624|1622.8|1624.3|1623.1|1624.4|1623.2|1623.9|1622.7|12
1654859290000|2022-06-10 11:08:10|1624.2|1623|1624.2|1623|1624.5|1623.3|1624.2|1623|1
1654859320000|2022-06-10 11:08:40|1624.1|1622.9|1624.1|1622.9|1624.1|1622.9|1624.1|1622.9|1
1654859340000|2022-06-10 11:09:00|1624.2|1623|1624.1|1622.9|1624.2|1623|1624.1|1622.9|5
1654859350000|2022-06-10 11:09:10|1623.6|1622.4|1623.6|1622.4|1623.6|1622.4|1623.6|1622.4|14
1654859360000|2022-06-10 11:09:20|1623.5|1622.3|1623.4|1622.2|1623.5|1622.3|1623.4|1622.2|2
1654859370000|2022-06-10 11:09:30|1623.3|1622.1|1623.8|1622.6|1623.8|1622.6|1623.3|1622.1|2
1654859380000|2022-06-10 11:09:40|1624.1|1622.9|1624.1|1622.9|1624.1|1622.9|1624.1|1622.9|2
1654859390000|2022-06-10 11:09:50|1624.2|1623|1624.1|1622.9|1624.2|1623|1624.1|1622.9|0
1654859400000|2022-06-10 11:10:00|1624|1622.8|1624|1622.8|1624|1622.8|1624|1622.8|1
1654859420000|2022-06-10 11:10:20|1623.7|1622.5|1623.8|1622.6|1623.8|1622.6|1623.7|1622.5|2
1654859430000|2022-06-10 11:10:30|1623.7|1622.5|1623.7|1622.5|1623.7|1622.5|1623.7|1622.5|15
1654859470000|2022-06-10 11:11:10|||||||||7
1654859490000|2022-06-10 11:11:30|1623.5|1622.3|1623.7|1622.5|1623.7|1622.5|1623.5|1622.3|8
1654859500000|2022-06-10 11:11:40|1623.8|1622.6|1623.8|1622.6|1624|1622.8|1623.8|1622.6|1
1654859520000|2022-06-10 11:12:00|1623.7|1622.5|1624.1|1622.9|1624.1|1622.9|1623.7|1622.5|3
1654859530000|2022-06-10 11:12:10|1624.2|1623|1624.5|1623.3|1624.5|1623.3|1624.1|1622.9|2
1654859550000|2022-06-10 11:12:30|1624.4|1623.2|1624.4|1623.2|1624.4|1623.2|1624.4|1623.2|3
1654859580000|2022-06-10 11:13:00|1624.2|1623|1624.1|1622.9|1624.2|1623|1624.1|1622.9|17
1654859590000|2022-06-10 11:13:10|1624|1622.8|1624.6|1623.4|1624.6|1623.4|1624|1622.8|12
1654859610000|2022-06-10 11:13:30|1624.8|1623.6|1624.9|1623.7|1625.2|1624|1624.8|1623.6|11
1654859630000|2022-06-10 11:13:50|1625.2|1624|1625.2|1624|1625.2|1624|1625.2|1624|3
1654859640000|2022-06-10 11:14:00|1625.5|1624.3|1625.5|1624.3|1625.5|1624.3|1625.5|1624.3|6
1654859650000|2022-06-10 11:14:10|1625.6|1624.4|1625.7|1624.5|1625.7|1624.5|1625.2|1624|4
1654859660000|2022-06-10 11:14:20|1625.6|1624.4|1625.6|1624.4|1625.6|1624.4|1625.5|1624.3|1
1654859670000|2022-06-10 11:14:30|1625.5|1624.3|1625.5|1624.3|1625.5|1624.3|1625.5|1624.3|1
1654859680000|2022-06-10 11:14:40|1625.4|1624.2|1625.4|1624.2|1625.4|1624.2|1625.4|1624.2|0
1654859690000|2022-06-10 11:14:50|1625.3|1624.1|1625.2|1624|1625.3|1624.1|1625.2|1624|1
1654859700000|2022-06-10 11:15:00|1625.3|1624.1|1625.7|1624.5|1625.7|1624.5|1625.2|1624|4
1654859710000|2022-06-10 11:15:10|1625.5|1624.3|1625.3|1624.1|1625.5|1624.3|1625.3|1624.1|7
1654859720000|2022-06-10 11:15:20|1625.4|1624.2|1625.4|1624.2|1625.4|1624.2|1625.4|1624.2|23
1654859740000|2022-06-10 11:15:40|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|0
1654859760000|2022-06-10 11:16:00|1625.5|1624.3|1625.6|1624.4|1625.6|1624.4|1625.5|1624.3|3
1654859780000|2022-06-10 11:16:20|1625.7|1624.5|1625.7|1624.5|1625.7|1624.5|1625.7|1624.5|0
1654859810000|2022-06-10 11:16:50|1625.6|1624.4|1625.7|1624.5|1625.8|1624.6|1625.6|1624.4|17
1654859820000|2022-06-10 11:17:00|1625.8|1624.6|1625.6|1624.4|1625.8|1624.6|1625.6|1624.4|4
1654859830000|2022-06-10 11:17:10|1625.5|1624.3|1625.5|1624.3|1625.5|1624.3|1625.5|1624.3|5
1654859840000|2022-06-10 11:17:20|1625.7|1624.5|1625.7|1624.5|1625.7|1624.5|1625.7|1624.5|2
1654859850000|2022-06-10 11:17:30|1625.6|1624.4|1625.6|1624.4|1625.6|1624.4|1625.6|1624.4|1
1654859860000|2022-06-10 11:17:40|1625.5|1624.3|1625.6|1624.4|1625.6|1624.4|1625.5|1624.3|1
1654859870000|2022-06-10 11:17:50|1625.7|1624.5|1625.6|1624.4|1625.7|1624.5|1625.5|1624.3|0
1654859880000|2022-06-10 11:18:00|1625.5|1624.3|1625.9|1624.7|1626|1624.8|1625.5|1624.3|2
1654859890000|2022-06-10 11:18:10|1625.8|1624.6|1625.9|1624.7|1625.9|1624.7|1625.7|1624.5|0
1654859900000|2022-06-10 11:18:20|1625.8|1624.6|1625.7|1624.5|1625.8|1624.6|1625.7|1624.5|3
1654859910000|2022-06-10 11:18:30|1625.6|1624.4|1625.5|1624.3|1625.6|1624.4|1625.5|1624.3|0
1654859920000|2022-06-10 11:18:40|1625.4|1624.2|1625.4|1624.2|1625.4|1624.2|1625.4|1624.2|0
1654859930000|2022-06-10 11:18:50|1625.3|1624.1|1625.5|1624.3|1625.5|1624.3|1625.3|1624.1|1
1654859970000|2022-06-10 11:19:30|1625.7|1624.5|1625.5|1624.3|1625.7|1624.5|1625.2|1624|31
1654859980000|2022-06-10 11:19:40|1625.7|1624.5|1625.9|1624.7|1625.9|1624.7|1625.7|1624.5|8
1654859990000|2022-06-10 11:19:50|1625.8|1624.6|1625.8|1624.6|1625.8|1624.6|1625.8|1624.6|3
1654860000000|2022-06-10 11:20:00|1625.9|1624.7|1626.1|1624.9|1626.2|1625|1625.9|1624.7|9
1654860030000|2022-06-10 11:20:30|||||||||2
1654860050000|2022-06-10 11:20:50|1625.8|1624.6|1625.8|1624.6|1625.8|1624.6|1625.8|1624.6|1
1654860060000|2022-06-10 11:21:00|||||||||2
1654860070000|2022-06-10 11:21:10|||||||||4
1654860080000|2022-06-10 11:21:20|1625.5|1624.3|1625.6|1624.4|1625.7|1624.5|1625.4|1624.2|7
1654860090000|2022-06-10 11:21:30|1625.7|1624.5|1625.7|1624.5|1625.7|1624.5|1625.6|1624.4|1
1654860120000|2022-06-10 11:22:00|1625.8|1624.6|1625.3|1624.1|1625.8|1624.6|1625.3|1624.1|1
1654860140000|2022-06-10 11:22:20|1625.4|1624.2|1625.6|1624.4|1625.6|1624.4|1625.4|1624.2|5
1654860150000|2022-06-10 11:22:30|1625.7|1624.5|1625.8|1624.6|1625.8|1624.6|1625.7|1624.5|2
1654860160000|2022-06-10 11:22:40|1625.7|1624.5|1625.7|1624.5|1625.7|1624.5|1625.6|1624.4|4
1654860180000|2022-06-10 11:23:00|1625.6|1624.4|1625.6|1624.4|1625.6|1624.4|1625.5|1624.3|4
1654860190000|2022-06-10 11:23:10|1625.5|1624.3|1625.5|1624.3|1625.5|1624.3|1625.5|1624.3|2
1654860230000|2022-06-10 11:23:50|1625.2|1624|1625.2|1624|1625.2|1624|1625.2|1624|0
1654860240000|2022-06-10 11:24:00|||||||||1
1654860250000|2022-06-10 11:24:10|1625.1|1623.9|1625|1623.8|1625.1|1623.9|1625|1623.8|0
1654860260000|2022-06-10 11:24:20|1625.1|1623.9|1625.1|1623.9|1625.2|1624|1625.1|1623.9|1
1654860270000|2022-06-10 11:24:30|1625|1623.8|1625.1|1623.9|1625.1|1623.9|1625|1623.8|3
1654860280000|2022-06-10 11:24:40|1625|1623.8|1625|1623.8|1625|1623.8|1625|1623.8|0
1654860310000|2022-06-10 11:25:10|1624.9|1623.7|1624.9|1623.7|1624.9|1623.7|1624.9|1623.7|1
1654860320000|2022-06-10 11:25:20|1624.7|1623.5|1625|1623.8|1625|1623.8|1624.7|1623.5|3
1654860340000|2022-06-10 11:25:40|1624.9|1623.7|1625|1623.8|1625|1623.8|1624.9|1623.7|1
1654860350000|2022-06-10 11:25:50|1624.9|1623.7|1624.9|1623.7|1625.1|1623.9|1624.9|1623.7|0
1654860360000|2022-06-10 11:26:00|1624.8|1623.6|1624.8|1623.6|1624.8|1623.6|1624.8|1623.6|0
1654860370000|2022-06-10 11:26:10|1625.5|1624.3|1625.4|1624.2|1625.5|1624.3|1625.3|1624.1|9
1654860380000|2022-06-10 11:26:20|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|1625.3|1624.1|1
1654860420000|2022-06-10 11:27:00|1625.2|1624|1625.3|1624.1|1625.3|1624.1|1625.1|1623.9|0
1654860440000|2022-06-10 11:27:20|1625.1|1623.9|1625.3|1624.1|1625.3|1624.1|1625|1623.8|3
1654860450000|2022-06-10 11:27:30|1625.2|1624|1625.2|1624|1625.2|1624|1625.2|1624|0
1654860460000|2022-06-10 11:27:40|1625.4|1624.2|1625.4|1624.2|1625.4|1624.2|1625.4|1624.2|0
1654860470000|2022-06-10 11:27:50|1625.6|1624.4|1625.6|1624.4|1625.6|1624.4|1625.6|1624.4|1
1654860480000|2022-06-10 11:28:00|1625.9|1624.7|1625.9|1624.7|1625.9|1624.7|1625.7|1624.5|14
1654860490000|2022-06-10 11:28:10|1626|1624.8|1625.9|1624.7|1626|1624.8|1625.9|1624.7|0
1654860500000|2022-06-10 11:28:20|1625.8|1624.6|1625.8|1624.6|1625.8|1624.6|1625.8|1624.6|0
1654860520000|2022-06-10 11:28:40|1626|1624.8|1626|1624.8|1626|1624.8|1626|1624.8|7
1654860540000|2022-06-10 11:29:00|1625.9|1624.7|1626|1624.8|1626|1624.8|1625.9|1624.7|1
1654860570000|2022-06-10 11:29:30|1626.1|1624.9|1626.2|1625|1626.2|1625|1626.1|1624.9|2
1654860580000|2022-06-10 11:29:40|1626.1|1624.9|1626.1|1624.9|1626.1|1624.9|1626.1|1624.9|1
1654860600000|2022-06-10 11:30:00|1625.9|1624.7|1626|1624.8|1626|1624.8|1625.9|1624.7|4
1654860610000|2022-06-10 11:30:10|1626.1|1624.9|1626|1624.8|1626.1|1624.9|1626|1624.8|0
1654860620000|2022-06-10 11:30:20|1626.2|1625|1626.2|1625|1626.2|1625|1626.2|1625|1
1654860630000|2022-06-10 11:30:30|1626.3|1625.1|1626.3|1625.1|1626.3|1625.1|1626.3|1625.1|0
1654860640000|2022-06-10 11:30:40|1626.4|1625.2|1626.4|1625.2|1626.4|1625.2|1626.4|1625.2|5
1654860650000|2022-06-10 11:30:50|1626.3|1625.1|1626.2|1625|1626.3|1625.1|1626.2|1625|2
1654860660000|2022-06-10 11:31:00|1626.3|1625.1|1626.3|1625.1|1626.3|1625.1|1626.3|1625.1|1
1654860670000|2022-06-10 11:31:10|1626.4|1625.2|1626.6|1625.4|1626.6|1625.4|1626.4|1625.2|1
1654860680000|2022-06-10 11:31:20|1626.5|1625.3|1627.1|1625.9|1627.4|1626.2|1626.5|1625.3|114
1654860690000|2022-06-10 11:31:30|1627.4|1626.2|1627.3|1626.1|1627.4|1626.2|1627.2|1626|7
1654860700000|2022-06-10 11:31:40|1627.2|1626|1627.7|1626.5|1627.9|1626.7|1627.2|1626|13
1654860710000|2022-06-10 11:31:50|||||||||2
1654860720000|2022-06-10 11:32:00|1627.6|1626.4|1627.4|1626.2|1627.6|1626.4|1627.4|1626.2|2
1654860730000|2022-06-10 11:32:10|1628|1626.8|1627.8|1626.6|1628|1626.8|1627.8|1626.6|6
1654860740000|2022-06-10 11:32:20|1627.7|1626.5|1627.7|1626.5|1627.7|1626.5|1627.7|1626.5|2
1654860750000|2022-06-10 11:32:30|1628.1|1626.9|1628.3|1627.1|1628.3|1627.1|1628.1|1626.9|10
1654860760000|2022-06-10 11:32:40|1628.2|1627|1628.2|1627|1628.2|1627|1628.2|1627|3
1654860770000|2022-06-10 11:32:50|1628.1|1626.9|1628.1|1626.9|1628.1|1626.9|1628|1626.8|1
1654860780000|2022-06-10 11:33:00|1628|1626.8|1628.2|1627|1628.2|1627|1627.8|1626.6|14
1654860790000|2022-06-10 11:33:10|1628.1|1626.9|1628.1|1626.9|1628.1|1626.9|1628.1|1626.9|0
1654860800000|2022-06-10 11:33:20|1628|1626.8|1628.1|1626.9|1628.1|1626.9|1628|1626.8|0
1654860820000|2022-06-10 11:33:40|1628|1626.8|1628|1626.8|1628|1626.8|1628|1626.8|2
1654860830000|2022-06-10 11:33:50|1627.9|1626.7|1627.6|1626.4|1627.9|1626.7|1627.6|1626.4|2
1654860840000|2022-06-10 11:34:00|1627.5|1626.3|1627.6|1626.4|1627.6|1626.4|1627.5|1626.3|3
1654860880000|2022-06-10 11:34:40|1627.7|1626.5|1627.7|1626.5|1627.8|1626.6|1627.7|1626.5|2
1654860890000|2022-06-10 11:34:50|1627.5|1626.3|1627.7|1626.5|1627.7|1626.5|1627.5|1626.3|1
1654860900000|2022-06-10 11:35:00|1627.6|1626.4|1627.6|1626.4|1627.6|1626.4|1627.6|1626.4|10
1654860910000|2022-06-10 11:35:10|1627.7|1626.5|1627.9|1626.7|1627.9|1626.7|1627.7|1626.5|4
1654860920000|2022-06-10 11:35:20|1627.7|1626.5|1628.1|1626.9|1628.1|1626.9|1627.7|1626.5|6
1654860930000|2022-06-10 11:35:30|1628.3|1627.1|1628.3|1627.1|1628.3|1627.1|1628.3|1627.1|0
1654860960000|2022-06-10 11:36:00|1628.2|1627|1628.1|1626.9|1628.2|1627|1628.1|1626.9|3
1654860980000|2022-06-10 11:36:20|1628.3|1627.1|1628.3|1627.1|1628.3|1627.1|1628.3|1627.1|0
1654861010000|2022-06-10 11:36:50|||||||||1
1654861020000|2022-06-10 11:37:00|1627.6|1626.4|1627.6|1626.4|1627.7|1626.5|1627.6|1626.4|1
1654861030000|2022-06-10 11:37:10|1627.7|1626.5|1627.7|1626.5|1627.7|1626.5|1627.7|1626.5|1
1654861040000|2022-06-10 11:37:20|1628|1626.8|1628|1626.8|1628|1626.8|1628|1626.8|14
1654861050000|2022-06-10 11:37:30|1628.2|1627|1628.2|1627|1628.2|1627|1628.2|1627|0
1654861060000|2022-06-10 11:37:40|1628.3|1627.1|1628.3|1627.1|1628.3|1627.1|1628.3|1627.1|5
1654861070000|2022-06-10 11:37:50|1628.4|1627.2|1628.4|1627.2|1628.4|1627.2|1628.4|1627.2|0
1654861080000|2022-06-10 11:38:00|1628.5|1627.3|1628.4|1627.2|1628.5|1627.3|1628.4|1627.2|0
1654861090000|2022-06-10 11:38:10|1628.3|1627.1|1628.4|1627.2|1628.4|1627.2|1628.3|1627.1|1
1654861110000|2022-06-10 11:38:30|1628.3|1627.1|1627.7|1626.5|1628.3|1627.1|1627.7|1626.5|6
1654861120000|2022-06-10 11:38:40|||||||||1
1654861130000|2022-06-10 11:38:50|1627.4|1626.2|1627.4|1626.2|1627.4|1626.2|1627.4|1626.2|1
1654861140000|2022-06-10 11:39:00|1627.2|1626|1626.9|1625.7|1627.2|1626|1626.9|1625.7|2
1654861150000|2022-06-10 11:39:10|||||||||2
1654861160000|2022-06-10 11:39:20|1626.7|1625.5|1626.7|1625.5|1626.7|1625.5|1626.7|1625.5|1
1654861180000|2022-06-10 11:39:40|1626.9|1625.7|1626.9|1625.7|1626.9|1625.7|1626.9|1625.7|3
1654861190000|2022-06-10 11:39:50|1627|1625.8|1626.9|1625.7|1627|1625.8|1626.9|1625.7|2
1654861200000|2022-06-10 11:40:00|1627|1625.8|1626.6|1625.4|1627|1625.8|1626.6|1625.4|7
1654861220000|2022-06-10 11:40:20|1626.5|1625.3|1626.5|1625.3|1626.5|1625.3|1626.5|1625.3|0
1654861230000|2022-06-10 11:40:30|||||||||1
1654861240000|2022-06-10 11:40:40|1626.6|1625.4|1626.6|1625.4|1626.6|1625.4|1626.6|1625.4|1
1654861250000|2022-06-10 11:40:50|1626.7|1625.5|1626.9|1625.7|1626.9|1625.7|1626.7|1625.5|3
1654861260000|2022-06-10 11:41:00|1626.8|1625.6|1626.8|1625.6|1626.8|1625.6|1626.7|1625.5|2
1654861270000|2022-06-10 11:41:10|1626.7|1625.5|1626.7|1625.5|1626.8|1625.6|1626.7|1625.5|1
1654861280000|2022-06-10 11:41:20|1626.8|1625.6|1626.6|1625.4|1626.8|1625.6|1626.5|1625.3|0
1654861290000|2022-06-10 11:41:30|1626.7|1625.5|1626.6|1625.4|1626.7|1625.5|1626.6|1625.4|1
1654861300000|2022-06-10 11:41:40|1626.5|1625.3|1627.2|1626|1627.2|1626|1626.5|1625.3|45
1654861310000|2022-06-10 11:41:50|1627.4|1626.2|1627.4|1626.2|1627.4|1626.2|1627.4|1626.2|1
1654861320000|2022-06-10 11:42:00|1627.3|1626.1|1627|1625.8|1627.3|1626.1|1627|1625.8|5
1654861330000|2022-06-10 11:42:10|1627.1|1625.9|1627.1|1625.9|1627.1|1625.9|1627|1625.8|1
1654861370000|2022-06-10 11:42:50|1627|1625.8|1627.1|1625.9|1627.1|1625.9|1627|1625.8|0
1654861380000|2022-06-10 11:43:00|1626.8|1625.6|1626.8|1625.6|1626.8|1625.6|1626.8|1625.6|2
1654861400000|2022-06-10 11:43:20|1627.1|1625.9|1627.1|1625.9|1627.1|1625.9|1627|1625.8|8
1654861410000|2022-06-10 11:43:30|1626.9|1625.7|1626.8|1625.6|1626.9|1625.7|1626.8|1625.6|2
1654861430000|2022-06-10 11:43:50|1626.9|1625.7|1626.9|1625.7|1626.9|1625.7|1626.9|1625.7|1
1654861440000|2022-06-10 11:44:00|1626.8|1625.6|1626.8|1625.6|1626.9|1625.7|1626.8|1625.6|4
1654861450000|2022-06-10 11:44:10|1626.9|1625.7|1626.9|1625.7|1626.9|1625.7|1626.9|1625.7|1
1654861470000|2022-06-10 11:44:30|||||||||2
1654861480000|2022-06-10 11:44:40|1626.8|1625.6|1626.8|1625.6|1626.8|1625.6|1626.8|1625.6|0
1654861490000|2022-06-10 11:44:50|1627|1625.8|1626.8|1625.6|1627.1|1625.9|1626.8|1625.6|0
1654861500000|2022-06-10 11:45:00|1626.9|1625.7|1627|1625.8|1627.1|1625.9|1626.9|1625.7|7
1654861510000|2022-06-10 11:45:10|1626.9|1625.7|1626.9|1625.7|1626.9|1625.7|1626.9|1625.7|1
1654861540000|2022-06-10 11:45:40|1627.1|1625.9|1627.5|1626.3|1627.5|1626.3|1627.1|1625.9|4
1654861560000|2022-06-10 11:46:00|1627.4|1626.2|1627.6|1626.4|1627.8|1626.6|1627.3|1626.1|16
1654861570000|2022-06-10 11:46:10|1628.1|1626.9|1628|1626.8|1628.2|1627|1627.9|1626.7|4
1654861580000|2022-06-10 11:46:20|1627.9|1626.7|1627.9|1626.7|1627.9|1626.7|1627.9|1626.7|1
1654861590000|2022-06-10 11:46:30|||||||||4
1654861600000|2022-06-10 11:46:40|1627.6|1626.4|1627.6|1626.4|1627.6|1626.4|1627.6|1626.4|31
1654861610000|2022-06-10 11:46:50|1627.5|1626.3|1627.4|1626.2|1627.5|1626.3|1627.1|1625.9|11
1654861620000|2022-06-10 11:47:00|||||||||1
1654861630000|2022-06-10 11:47:10|1627.3|1626.1|1627.3|1626.1|1627.3|1626.1|1627.3|1626.1|1
1654861650000|2022-06-10 11:47:30|1627.4|1626.2|1627.4|1626.2|1627.4|1626.2|1627.4|1626.2|2
1654861660000|2022-06-10 11:47:40|1627.3|1626.1|1627.2|1626|1627.3|1626.1|1627.2|1626|0
1654861670000|2022-06-10 11:47:50|1627.1|1625.9|1626.9|1625.7|1627.1|1625.9|1626.9|1625.7|21
1654861680000|2022-06-10 11:48:00|1627.1|1625.9|1626.9|1625.7|1627.3|1626.1|1626.8|1625.6|34
1654861690000|2022-06-10 11:48:10|1627|1625.8|1627.1|1625.9|1627.1|1625.9|1626.9|1625.7|3
1654861700000|2022-06-10 11:48:20|1626.9|1625.7|1626.7|1625.5|1626.9|1625.7|1626.7|1625.5|1
1654861710000|2022-06-10 11:48:30|1626.5|1625.3|1626.4|1625.2|1626.5|1625.3|1626.4|1625.2|0
1654861720000|2022-06-10 11:48:40|1626.6|1625.4|1626.4|1625.2|1626.6|1625.4|1626.4|1625.2|0
1654861750000|2022-06-10 11:49:10|||||||||1
1654861760000|2022-06-10 11:49:20|1626.1|1624.9|1626.4|1625.2|1626.4|1625.2|1626.1|1624.9|2
1654861770000|2022-06-10 11:49:30|1626.5|1625.3|1626.6|1625.4|1626.6|1625.4|1626.5|1625.3|1
1654861780000|2022-06-10 11:49:40|1626.7|1625.5|1626.8|1625.6|1626.9|1625.7|1626.7|1625.5|8
1654861790000|2022-06-10 11:49:50|||||||||2
1654861800000|2022-06-10 11:50:00|1626.7|1625.5|1626.6|1625.4|1626.7|1625.5|1626.4|1625.2|4
1654861810000|2022-06-10 11:50:10|1626.5|1625.3|1626.4|1625.2|1626.6|1625.4|1626.4|1625.2|1
1654861820000|2022-06-10 11:50:20|1626.1|1624.9|1626.1|1624.9|1626.1|1624.9|1626.1|1624.9|4
1654861830000|2022-06-10 11:50:30|1626.6|1625.4|1626.5|1625.3|1626.6|1625.4|1626.5|1625.3|14
1654861840000|2022-06-10 11:50:40|1626.4|1625.2|1626.2|1625|1626.4|1625.2|1626.2|1625|4
1654861850000|2022-06-10 11:50:50|1626.3|1625.1|1626.4|1625.2|1626.4|1625.2|1626.3|1625.1|2
1654861860000|2022-06-10 11:51:00|1626.2|1625|1626|1624.8|1626.2|1625|1626|1624.8|11
1654861870000|2022-06-10 11:51:10|1625.9|1624.7|1626.3|1625.1|1626.3|1625.1|1625.8|1624.6|9
1654861890000|2022-06-10 11:51:30|1626.2|1625|1626|1624.8|1626.2|1625|1626|1624.8|3
1654861900000|2022-06-10 11:51:40|1625.8|1624.6|1625.8|1624.6|1625.8|1624.6|1625.8|1624.6|1
1654861920000|2022-06-10 11:52:00|1625.6|1624.4|1626.2|1625|1626.2|1625|1625.6|1624.4|10
1654861930000|2022-06-10 11:52:10|1626.3|1625.1|1626.1|1624.9|1626.3|1625.1|1626.1|1624.9|0
1654861940000|2022-06-10 11:52:20|1625.9|1624.7|1625.9|1624.7|1625.9|1624.7|1625.9|1624.7|1
1654861950000|2022-06-10 11:52:30|1626|1624.8|1626.1|1624.9|1626.1|1624.9|1626|1624.8|0
1654861960000|2022-06-10 11:52:40|1626.2|1625|1626.3|1625.1|1626.3|1625.1|1626.2|1625|0
1654861970000|2022-06-10 11:52:50|1626.4|1625.2|1626.1|1624.9|1626.4|1625.2|1626.1|1624.9|0
1654861980000|2022-06-10 11:53:00|1626.2|1625|1626|1624.8|1626.3|1625.1|1626|1624.8|0
1654862000000|2022-06-10 11:53:20|1626.1|1624.9|1626.3|1625.1|1626.3|1625.1|1626.1|1624.9|1
1654862010000|2022-06-10 11:53:30|||||||||1
1654862020000|2022-06-10 11:53:40|||||||||1
1654862040000|2022-06-10 11:54:00|||||||||1
1654862050000|2022-06-10 11:54:10|1626.2|1625|1626.1|1624.9|1626.2|1625|1626|1624.8|0
1654862060000|2022-06-10 11:54:20|1626|1624.8|1625.8|1624.6|1626.1|1624.9|1625.8|1624.6|0
1654862070000|2022-06-10 11:54:30|1625.7|1624.5|1625.9|1624.7|1626|1624.8|1625.6|1624.4|3
1654862080000|2022-06-10 11:54:40|1626|1624.8|1625.9|1624.7|1626|1624.8|1625.9|1624.7|0
1654862090000|2022-06-10 11:54:50|1626.1|1624.9|1626.1|1624.9|1626.1|1624.9|1626.1|1624.9|0
1654862100000|2022-06-10 11:55:00|1626|1624.8|1625.8|1624.6|1626.1|1624.9|1625.8|1624.6|2
1654862130000|2022-06-10 11:55:30|1625.6|1624.4|1625.6|1624.4|1625.7|1624.5|1625.6|1624.4|0
1654862150000|2022-06-10 11:55:50|||||||||1
1654862160000|2022-06-10 11:56:00|1625.9|1624.7|1625.8|1624.6|1625.9|1624.7|1625.8|1624.6|3
1654862170000|2022-06-10 11:56:10|1625.9|1624.7|1626.7|1625.5|1626.7|1625.5|1625.9|1624.7|2
1654862180000|2022-06-10 11:56:20|1626.8|1625.6|1626.8|1625.6|1626.8|1625.6|1626.8|1625.6|1
1654862190000|2022-06-10 11:56:30|1627|1625.8|1627|1625.8|1627.2|1626|1627|1625.8|1
1654862200000|2022-06-10 11:56:40|1627.1|1625.9|1627|1625.8|1627.1|1625.9|1627|1625.8|2
1654862210000|2022-06-10 11:56:50|1627.1|1625.9|1627.1|1625.9|1627.2|1626|1627.1|1625.9|0
1654862220000|2022-06-10 11:57:00|1626.8|1625.6|1626.8|1625.6|1626.8|1625.6|1626.8|1625.6|2
1654862230000|2022-06-10 11:57:10|1627|1625.8|1626.9|1625.7|1627|1625.8|1626.9|1625.7|1
1654862240000|2022-06-10 11:57:20|1626.8|1625.6|1626.8|1625.6|1626.8|1625.6|1626.8|1625.6|0
1654862250000|2022-06-10 11:57:30|1626.9|1625.7|1626.9|1625.7|1626.9|1625.7|1626.9|1625.7|0
1654862290000|2022-06-10 11:58:10|1626.8|1625.6|1627.2|1626|1627.2|1626|1626.8|1625.6|5
1654862300000|2022-06-10 11:58:20|1627.6|1626.4|1627.5|1626.3|1627.6|1626.4|1627.5|1626.3|3
1654862310000|2022-06-10 11:58:30|1627.6|1626.4|1628.2|1627|1628.2|1627|1627.6|1626.4|4
1654862320000|2022-06-10 11:58:40|1628|1626.8|1627.9|1626.7|1628|1626.8|1627.7|1626.5|9
1654862330000|2022-06-10 11:58:50|||||||||1
1654862340000|2022-06-10 11:59:00|1628.1|1626.9|1627.9|1626.7|1628.1|1626.9|1627.9|1626.7|1
1654862350000|2022-06-10 11:59:10|1628|1626.8|1628.1|1626.9|1628.1|1626.9|1628|1626.8|1
1654862360000|2022-06-10 11:59:20|1628.2|1627|1628.3|1627.1|1628.3|1627.1|1628.2|1627|1
1654862370000|2022-06-10 11:59:30|1628.8|1627.6|1628.8|1627.6|1628.8|1627.6|1628.8|1627.6|7
1654862380000|2022-06-10 11:59:40|1628.9|1627.7|1628.6|1627.4|1629|1627.8|1628.6|1627.4|12
1654862390000|2022-06-10 11:59:50|1628.7|1627.5|1628.8|1627.6|1628.8|1627.6|1628.6|1627.4|2
1654862400000|2022-06-10 12:00:00|1628.7|1627.5|1628.4|1627.2|1628.7|1627.5|1628.3|1627.1|3
1654862410000|2022-06-10 12:00:10|1628.2|1627|1628.1|1626.9|1628.2|1627|1628.1|1626.9|1
1654862420000|2022-06-10 12:00:20|1627.7|1626.5|1627.7|1626.5|1627.7|1626.5|1627.7|1626.5|4
1654862430000|2022-06-10 12:00:30|1627.6|1626.4|1627.4|1626.2|1627.7|1626.5|1627.4|1626.2|3
1654862440000|2022-06-10 12:00:40|1627.5|1626.3|1627.9|1626.7|1627.9|1626.7|1627.5|1626.3|4
1654862450000|2022-06-10 12:00:50|1627.7|1626.5|1628|1626.8|1628|1626.8|1627.7|1626.5|1
1654862460000|2022-06-10 12:01:00|1627.9|1626.7|1628|1626.8|1628.2|1627|1627.8|1626.6|1
1654862470000|2022-06-10 12:01:10|1627.9|1626.7|1627.9|1626.7|1627.9|1626.7|1627.8|1626.6|2
1654862480000|2022-06-10 12:01:20|1627.8|1626.6|1627.9|1626.7|1627.9|1626.7|1627.7|1626.5|3
1654862490000|2022-06-10 12:01:30|1628|1626.8|1627.9|1626.7|1628.1|1626.9|1627.8|1626.6|1
1654862500000|2022-06-10 12:01:40|1627.8|1626.6|1627.8|1626.6|1627.8|1626.6|1627.8|1626.6|2
1654862510000|2022-06-10 12:01:50|1628.1|1626.9|1628.6|1627.4|1628.6|1627.4|1628.1|1626.9|5
1654862520000|2022-06-10 12:02:00|1628.9|1627.7|1629|1627.8|1629.2|1628|1628.9|1627.7|10
1654862530000|2022-06-10 12:02:10|1628.9|1627.7|1629.2|1628|1629.2|1628|1628.4|1627.2|13
1654862540000|2022-06-10 12:02:20|1629.3|1628.1|1629.2|1628|1629.3|1628.1|1629.2|1628|5
1654862550000|2022-06-10 12:02:30|1629.3|1628.1|1629.1|1627.9|1629.3|1628.1|1629.1|1627.9|2
1654862560000|2022-06-10 12:02:40|1629.3|1628.1|1629.4|1628.2|1629.4|1628.2|1629.3|1628.1|5
1654862570000|2022-06-10 12:02:50|1629.3|1628.1|1629.5|1628.3|1629.5|1628.3|1629.3|1628.1|1
1654862580000|2022-06-10 12:03:00|1629.4|1628.2|1629.5|1628.3|1629.5|1628.3|1629.4|1628.2|6
1654862590000|2022-06-10 12:03:10|1629.4|1628.2|1629.5|1628.3|1629.5|1628.3|1629.4|1628.2|1
1654862600000|2022-06-10 12:03:20|1629.4|1628.2|1629.1|1627.9|1629.4|1628.2|1629.1|1627.9|2
1654862610000|2022-06-10 12:03:30|1629|1627.8|1629|1627.8|1629|1627.8|1629|1627.8|7
1654862620000|2022-06-10 12:03:40|1628.6|1627.4|1628.6|1627.4|1628.6|1627.4|1628.6|1627.4|6
1654862630000|2022-06-10 12:03:50|1628.5|1627.3|1628.4|1627.2|1628.5|1627.3|1628.4|1627.2|1
1654862640000|2022-06-10 12:04:00|1628.5|1627.3|1628.5|1627.3|1628.5|1627.3|1628.5|1627.3|1
1654862650000|2022-06-10 12:04:10|1628.6|1627.4|1628.7|1627.5|1628.7|1627.5|1628.6|1627.4|1
1654862660000|2022-06-10 12:04:20|1628.6|1627.4|1628.5|1627.3|1628.6|1627.4|1628.5|1627.3|2
1654862670000|2022-06-10 12:04:30|1628.6|1627.4|1628.7|1627.5|1628.7|1627.5|1628.6|1627.4|1
1654862680000|2022-06-10 12:04:40|1629.1|1627.9|1629|1627.8|1629.1|1627.9|1628.8|1627.6|10
1654862690000|2022-06-10 12:04:50|1629.4|1628.2|1629.1|1627.9|1629.4|1628.2|1629.1|1627.9|13
1654862700000|2022-06-10 12:05:00|1629.2|1628|1629.5|1628.3|1629.5|1628.3|1629.2|1628|5
1654862710000|2022-06-10 12:05:10|1629.9|1628.7|1629.7|1628.5|1629.9|1628.7|1629.7|1628.5|5
1654862720000|2022-06-10 12:05:20|1629.8|1628.6|1630.1|1628.9|1630.1|1628.9|1629.8|1628.6|4
1654862730000|2022-06-10 12:05:30|1630|1628.8|1629.8|1628.6|1630.1|1628.9|1629.8|1628.6|4
1654862740000|2022-06-10 12:05:40|1629.6|1628.4|1630.1|1628.9|1630.1|1628.9|1629.6|1628.4|1
1654862750000|2022-06-10 12:05:50|1630.2|1629|1630.2|1629|1630.2|1629|1630.2|1629|1
1654862760000|2022-06-10 12:06:00|1630.3|1629.1|1630.3|1629.1|1630.4|1629.2|1630.2|1629|22
1654862770000|2022-06-10 12:06:10|1630.2|1629|1630.4|1629.2|1630.4|1629.2|1630.2|1629|20
1654862780000|2022-06-10 12:06:20|1630.5|1629.3|1630.7|1629.5|1630.9|1629.7|1630.5|1629.3|7
1654862790000|2022-06-10 12:06:30|1631.1|1629.9|1630.3|1629.1|1631.1|1629.9|1630.3|1629.1|7
1654862800000|2022-06-10 12:06:40|1630.4|1629.2|1630.4|1629.2|1630.6|1629.4|1630.4|1629.2|3
1654862810000|2022-06-10 12:06:50|1630.2|1629|1630.3|1629.1|1630.3|1629.1|1630.2|1629|2
1654862820000|2022-06-10 12:07:00|1630|1628.8|1630|1628.8|1630.1|1628.9|1629.8|1628.6|7
1654862830000|2022-06-10 12:07:10|1630.2|1629|1629.9|1628.7|1630.2|1629|1629.9|1628.7|2
1654862840000|2022-06-10 12:07:20|1629.8|1628.6|1630.1|1628.9|1630.1|1628.9|1629.8|1628.6|4
1654862850000|2022-06-10 12:07:30|1630|1628.8|1629.4|1628.2|1630|1628.8|1629.4|1628.2|3
1654862860000|2022-06-10 12:07:40|1629.5|1628.3|1629.5|1628.3|1629.5|1628.3|1629.5|1628.3|2
1654862870000|2022-06-10 12:07:50|1629.6|1628.4|1629.8|1628.6|1629.8|1628.6|1629.6|1628.4|5
1654862880000|2022-06-10 12:08:00|1629.9|1628.7|1630.1|1628.9|1630.1|1628.9|1629.9|1628.7|3
1654862890000|2022-06-10 12:08:10|1630|1628.8|1630.1|1628.9|1630.1|1628.9|1630|1628.8|1
1654862900000|2022-06-10 12:08:20|1629.8|1628.6|1630.1|1628.9|1630.1|1628.9|1629.8|1628.6|3
1654862910000|2022-06-10 12:08:30|1630|1628.8|1629.8|1628.6|1630.1|1628.9|1629.8|1628.6|2
1654862920000|2022-06-10 12:08:40|1629.9|1628.7|1630.1|1628.9|1630.1|1628.9|1629.9|1628.7|2
1654862930000|2022-06-10 12:08:50|1630.4|1629.2|1630.2|1629|1630.4|1629.2|1630.2|1629|6
1654862940000|2022-06-10 12:09:00|1630.4|1629.2|1630.2|1629|1630.4|1629.2|1630.2|1629|9
1654862950000|2022-06-10 12:09:10|1630.4|1629.2|1630.4|1629.2|1630.4|1629.2|1630.3|1629.1|3
1654862960000|2022-06-10 12:09:20|1630.5|1629.3|1630.7|1629.5|1630.7|1629.5|1630.5|1629.3|9
1654862970000|2022-06-10 12:09:30|1630.6|1629.4|1630.7|1629.5|1630.7|1629.5|1630.4|1629.2|13
1654862980000|2022-06-10 12:09:40|1630.8|1629.6|1630.6|1629.4|1630.8|1629.6|1630.6|1629.4|5
1654862990000|2022-06-10 12:09:50|1630.8|1629.6|1630.8|1629.6|1630.8|1629.6|1630.8|1629.6|3
1654863000000|2022-06-10 12:10:00|1630.9|1629.7|1631|1629.8|1631|1629.8|1630.8|1629.6|11
1654863010000|2022-06-10 12:10:10|1630.9|1629.7|1631|1629.8|1631|1629.8|1630.9|1629.7|3
1654863020000|2022-06-10 12:10:20|1631.3|1630.1|1631.3|1630.1|1631.3|1630.1|1631.3|1630.1|21
1654863030000|2022-06-10 12:10:30|1631|1629.8|1631.5|1630.3|1631.5|1630.3|1631|1629.8|3
1654863040000|2022-06-10 12:10:40|1631.3|1630.1|1631.4|1630.2|1631.7|1630.5|1631.3|1630.1|28
1654863050000|2022-06-10 12:10:50|1631.5|1630.3|1631.8|1630.6|1631.8|1630.6|1631.4|1630.2|3
1654863060000|2022-06-10 12:11:00|1632|1630.8|1630.9|1629.7|1632|1630.8|1630.9|1629.7|23
1654863070000|2022-06-10 12:11:10|1631|1629.8|1631.4|1630.2|1631.4|1630.2|1630.9|1629.7|17
1654863080000|2022-06-10 12:11:20|1631.2|1630|1631.2|1630|1631.2|1630|1631.1|1629.9|3
1654863090000|2022-06-10 12:11:30|1631.1|1629.9|1631.2|1630|1631.2|1630|1631.1|1629.9|2
1654863100000|2022-06-10 12:11:40|1631.1|1629.9|1631.5|1630.3|1631.5|1630.3|1631.1|1629.9|5
1654863110000|2022-06-10 12:11:50|1631.4|1630.2|1631.4|1630.2|1631.5|1630.3|1631.4|1630.2|6
1654863120000|2022-06-10 12:12:00|||||||||6
1654863130000|2022-06-10 12:12:10|1631.3|1630.1|1631.6|1630.4|1631.7|1630.5|1631.3|1630.1|19
1654863140000|2022-06-10 12:12:20|1631.5|1630.3|1631.7|1630.5|1631.7|1630.5|1631.5|1630.3|46
1654863150000|2022-06-10 12:12:30|1631.6|1630.4|1631.4|1630.2|1631.7|1630.5|1631.4|1630.2|37
1654863160000|2022-06-10 12:12:40|||||||||9
1654863170000|2022-06-10 12:12:50|1631.5|1630.3|1631.1|1629.9|1631.5|1630.3|1631.1|1629.9|94
1654863180000|2022-06-10 12:13:00|1631.3|1630.1|1631.6|1630.4|1631.6|1630.4|1631.3|1630.1|11
1654863190000|2022-06-10 12:13:10|1631.5|1630.3|1631.6|1630.4|1631.6|1630.4|1631.4|1630.2|2
1654863200000|2022-06-10 12:13:20|1631.7|1630.5|1631.7|1630.5|1631.9|1630.7|1631.7|1630.5|4
1654863210000|2022-06-10 12:13:30|1631.9|1630.7|1631.9|1630.7|1631.9|1630.7|1631.8|1630.6|1
1654863220000|2022-06-10 12:13:40|1631.8|1630.6|1631.9|1630.7|1631.9|1630.7|1631.8|1630.6|0
1654863230000|2022-06-10 12:13:50|1631.7|1630.5|1631.4|1630.2|1631.8|1630.6|1631.4|1630.2|9
1654863240000|2022-06-10 12:14:00|1631.3|1630.1|1631.4|1630.2|1631.4|1630.2|1631.2|1630|6
1654863250000|2022-06-10 12:14:10|1631.5|1630.3|1632|1630.8|1632|1630.8|1631.5|1630.3|11
1654863260000|2022-06-10 12:14:20|||||||||1
1654863270000|2022-06-10 12:14:30|1631.9|1630.7|1632.1|1630.9|1632.1|1630.9|1631.9|1630.7|3
1654863280000|2022-06-10 12:14:40|1632.3|1631.1|1632.3|1631.1|1632.3|1631.1|1632.3|1631.1|5
1654863290000|2022-06-10 12:14:50|1632.1|1630.9|1632.1|1630.9|1632.1|1630.9|1632.1|1630.9|2
1654863300000|2022-06-10 12:15:00|1632|1630.8|1631.6|1630.4|1632|1630.8|1631.6|1630.4|7
1654863310000|2022-06-10 12:15:10|1631.7|1630.5|1631.7|1630.5|1631.7|1630.5|1631.6|1630.4|3
1654863320000|2022-06-10 12:15:20|1631.6|1630.4|1631.5|1630.3|1631.6|1630.4|1631.4|1630.2|7
1654863330000|2022-06-10 12:15:30|1631.6|1630.4|1631.8|1630.6|1631.8|1630.6|1631.6|1630.4|33
1654863340000|2022-06-10 12:15:40|1631.9|1630.7|1632.4|1631.2|1632.4|1631.2|1631.8|1630.6|12
1654863350000|2022-06-10 12:15:50|1632.5|1631.3|1632.4|1631.2|1632.5|1631.3|1632.4|1631.2|4
1654863360000|2022-06-10 12:16:00|1632.5|1631.3|1632.5|1631.3|1632.5|1631.3|1632.5|1631.3|2
1654863370000|2022-06-10 12:16:10|1632.4|1631.2|1632.4|1631.2|1632.6|1631.4|1632.4|1631.2|4
1654863380000|2022-06-10 12:16:20|1632.6|1631.4|1632.5|1631.3|1632.6|1631.4|1632.5|1631.3|3
1654863390000|2022-06-10 12:16:30|1632.4|1631.2|1632.4|1631.2|1632.4|1631.2|1632.4|1631.2|2
1654863400000|2022-06-10 12:16:40|1632.3|1631.1|1632.4|1631.2|1632.4|1631.2|1632.3|1631.1|3
1654863410000|2022-06-10 12:16:50|||||||||4
1654863420000|2022-06-10 12:17:00|1632.5|1631.3|1632.7|1631.5|1632.7|1631.5|1632.5|1631.3|13
1654863430000|2022-06-10 12:17:10|1632.8|1631.6|1632.8|1631.6|1632.9|1631.7|1632.8|1631.6|9
1654863440000|2022-06-10 12:17:20|1632.7|1631.5|1632.5|1631.3|1632.7|1631.5|1632.5|1631.3|9
1654863450000|2022-06-10 12:17:30|1632.3|1631.1|1632.5|1631.3|1632.5|1631.3|1632.3|1631.1|4
1654863460000|2022-06-10 12:17:40|1632.6|1631.4|1632.5|1631.3|1632.6|1631.4|1632.5|1631.3|2
1654863470000|2022-06-10 12:17:50|1632.7|1631.5|1632.7|1631.5|1632.7|1631.5|1632.7|1631.5|1
1654863480000|2022-06-10 12:18:00|1632.6|1631.4|1632.5|1631.3|1632.6|1631.4|1632.5|1631.3|4
1654863490000|2022-06-10 12:18:10|1632.6|1631.4|1632.5|1631.3|1632.6|1631.4|1632.5|1631.3|15
1654863500000|2022-06-10 12:18:20|||||||||1
1654863510000|2022-06-10 12:18:30|1632.6|1631.4|1632.8|1631.6|1632.8|1631.6|1632.6|1631.4|6
1654863520000|2022-06-10 12:18:40|1633|1631.8|1632.7|1631.5|1633|1631.8|1632.7|1631.5|2
1654863530000|2022-06-10 12:18:50|1632.5|1631.3|1632.8|1631.6|1632.8|1631.6|1632.5|1631.3|6
1654863540000|2022-06-10 12:19:00|1632.7|1631.5|1632.7|1631.5|1632.7|1631.5|1632.7|1631.5|5
1654863550000|2022-06-10 12:19:10|1632.9|1631.7|1633|1631.8|1633|1631.8|1632.9|1631.7|3
1654863560000|2022-06-10 12:19:20|1633.3|1632.1|1633.4|1632.2|1633.5|1632.3|1633.3|1632.1|20
1654863570000|2022-06-10 12:19:30|1633.5|1632.3|1633.5|1632.3|1633.5|1632.3|1633.4|1632.2|33
1654863580000|2022-06-10 12:19:40|1633.6|1632.4|1633.5|1632.3|1633.7|1632.5|1633.5|1632.3|8
1654863590000|2022-06-10 12:19:50|1633.7|1632.5|1633.4|1632.2|1633.7|1632.5|1633.3|1632.1|22
1654863600000|2022-06-10 12:20:00|1633.3|1632.1|1633.4|1632.2|1633.4|1632.2|1633.1|1631.9|22
1654863610000|2022-06-10 12:20:10|1633.5|1632.3|1633.6|1632.4|1633.7|1632.5|1633.5|1632.3|13
1654863620000|2022-06-10 12:20:20|1633.7|1632.5|1633.7|1632.5|1633.7|1632.5|1633.7|1632.5|0
1654863630000|2022-06-10 12:20:30|||||||||1
1654863640000|2022-06-10 12:20:40|||||||||1
1654863650000|2022-06-10 12:20:50|1633.6|1632.4|1633.5|1632.3|1633.7|1632.5|1633.5|1632.3|12
1654863660000|2022-06-10 12:21:00|1633.4|1632.2|1633.5|1632.3|1633.5|1632.3|1633|1631.8|9
1654863670000|2022-06-10 12:21:10|1633.4|1632.2|1633.4|1632.2|1633.4|1632.2|1633.3|1632.1|4
1654863680000|2022-06-10 12:21:20|1633.5|1632.3|1633.5|1632.3|1633.6|1632.4|1633.5|1632.3|9
1654863690000|2022-06-10 12:21:30|1633.7|1632.5|1633.6|1632.4|1633.7|1632.5|1633.6|1632.4|3
1654863700000|2022-06-10 12:21:40|1633.5|1632.3|1633.5|1632.3|1633.6|1632.4|1633.5|1632.3|5
1654863710000|2022-06-10 12:21:50|||||||||1
1654863720000|2022-06-10 12:22:00|1633.4|1632.2|1633.2|1632|1633.4|1632.2|1633.2|1632|5
1654863730000|2022-06-10 12:22:10|1633.3|1632.1|1633.4|1632.2|1633.4|1632.2|1633.3|1632.1|0
1654863740000|2022-06-10 12:22:20|1633.2|1632|1633|1631.8|1633.2|1632|1633|1631.8|5
1654863750000|2022-06-10 12:22:30|1633.2|1632|1633.1|1631.9|1633.2|1632|1633|1631.8|4
1654863760000|2022-06-10 12:22:40|1633|1631.8|1633|1631.8|1633|1631.8|1633|1631.8|0
1654863770000|2022-06-10 12:22:50|1632.9|1631.7|1633.2|1632|1633.3|1632.1|1632.9|1631.7|4
1654863780000|2022-06-10 12:23:00|1633.3|1632.1|1633.2|1632|1633.3|1632.1|1633.2|1632|2
1654863790000|2022-06-10 12:23:10|1633.3|1632.1|1633.3|1632.1|1633.3|1632.1|1633.3|1632.1|4
1654863800000|2022-06-10 12:23:20|||||||||2
1654863810000|2022-06-10 12:23:30|1633.4|1632.2|1633.2|1632|1633.4|1632.2|1633.1|1631.9|8
1654863820000|2022-06-10 12:23:40|1633.3|1632.1|1633|1631.8|1633.3|1632.1|1633|1631.8|7
1654863830000|2022-06-10 12:23:50|1633.1|1631.9|1633.1|1631.9|1633.2|1632|1633.1|1631.9|3
1654863840000|2022-06-10 12:24:00|1633|1631.8|1633.2|1632|1633.2|1632|1633|1631.8|3
1654863850000|2022-06-10 12:24:10|||||||||2
1654863860000|2022-06-10 12:24:20|1633.6|1632.4|1633.8|1632.6|1633.8|1632.6|1633.6|1632.4|7
1654863870000|2022-06-10 12:24:30|1633.4|1632.2|1633.5|1632.3|1633.5|1632.3|1633.3|1632.1|4
1654863880000|2022-06-10 12:24:40|1633.4|1632.2|1633.6|1632.4|1633.6|1632.4|1633.4|1632.2|4
1654863890000|2022-06-10 12:24:50|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|2
1654863900000|2022-06-10 12:25:00|1633.7|1632.5|1634.1|1632.9|1634.2|1633|1633.7|1632.5|21
1654863910000|2022-06-10 12:25:10|1633.9|1632.7|1633.8|1632.6|1633.9|1632.7|1633.8|1632.6|2
1654863920000|2022-06-10 12:25:20|1634|1632.8|1633.9|1632.7|1634.3|1633.1|1633.8|1632.6|30
1654863930000|2022-06-10 12:25:30|1634.1|1632.9|1633.9|1632.7|1634.2|1633|1633.9|1632.7|4
1654863940000|2022-06-10 12:25:40|1634.2|1633|1634.2|1633|1634.4|1633.2|1634|1632.8|3
1654863950000|2022-06-10 12:25:50|1633.9|1632.7|1634|1632.8|1634|1632.8|1633.9|1632.7|20
1654863960000|2022-06-10 12:26:00|1634.4|1633.2|1634.8|1633.6|1635|1633.8|1634|1632.8|26
1654863970000|2022-06-10 12:26:10|1634.6|1633.4|1634.7|1633.5|1634.7|1633.5|1634.6|1633.4|4
1654863980000|2022-06-10 12:26:20|1634.8|1633.6|1634.8|1633.6|1635|1633.8|1634.8|1633.6|20
1654863990000|2022-06-10 12:26:30|1634.5|1633.3|1634.7|1633.5|1634.7|1633.5|1634.5|1633.3|5
1654864000000|2022-06-10 12:26:40|1634.5|1633.3|1634.2|1633|1634.5|1633.3|1634.2|1633|14
1654864010000|2022-06-10 12:26:50|1634.3|1633.1|1634.2|1633|1634.3|1633.1|1634.2|1633|0
1654864020000|2022-06-10 12:27:00|1634.3|1633.1|1634.4|1633.2|1634.4|1633.2|1634.2|1633|7
1654864040000|2022-06-10 12:27:20|1634.5|1633.3|1634.6|1633.4|1634.6|1633.4|1634.4|1633.2|2
1654864050000|2022-06-10 12:27:30|1634.4|1633.2|1634.2|1633|1634.4|1633.2|1634.2|1633|10
1654864060000|2022-06-10 12:27:40|1634.1|1632.9|1634.9|1633.7|1634.9|1633.7|1634.1|1632.9|2
1654864070000|2022-06-10 12:27:50|||||||||4
1654864080000|2022-06-10 12:28:00|||||||||2
1654864090000|2022-06-10 12:28:10|1635|1633.8|1635.1|1633.9|1635.1|1633.9|1635|1633.8|1
1654864100000|2022-06-10 12:28:20|1635|1633.8|1635|1633.8|1635|1633.8|1635|1633.8|8
1654864110000|2022-06-10 12:28:30|||||||||1
1654864120000|2022-06-10 12:28:40|1635.1|1633.9|1635.2|1634|1635.3|1634.1|1635|1633.8|36
1654864130000|2022-06-10 12:28:50|1635|1633.8|1635|1633.8|1635.1|1633.9|1634.9|1633.7|2
1654864140000|2022-06-10 12:29:00|1635.2|1634|1635|1633.8|1635.2|1634|1635|1633.8|9
1654864150000|2022-06-10 12:29:10|1635.1|1633.9|1635.1|1633.9|1635.1|1633.9|1635|1633.8|2
1654864160000|2022-06-10 12:29:20|1635|1633.8|1635.2|1634|1635.3|1634.1|1635|1633.8|4
1654864170000|2022-06-10 12:29:30|1635.3|1634.1|1635.3|1634.1|1635.3|1634.1|1635.3|1634.1|0
1654864180000|2022-06-10 12:29:40|1635.2|1634|1634.9|1633.7|1635.3|1634.1|1634.9|1633.7|10
1654864190000|2022-06-10 12:29:50|1635.2|1634|1635.2|1634|1635.2|1634|1635.2|1634|12
1654864200000|2022-06-10 12:30:00|1635.1|1633.9|1634|1632.8|1635.1|1633.9|1634|1632.8|23
1654864210000|2022-06-10 12:30:10|1634.1|1632.9|1634.7|1633.5|1634.7|1633.5|1634|1632.8|14
1654864220000|2022-06-10 12:30:20|1634.6|1633.4|1634.6|1633.4|1634.6|1633.4|1634.5|1633.3|6
1654864230000|2022-06-10 12:30:30|1634.7|1633.5|1634.7|1633.5|1634.7|1633.5|1634.5|1633.3|2
1654864240000|2022-06-10 12:30:40|1634.8|1633.6|1634.7|1633.5|1634.8|1633.6|1634.6|1633.4|3
1654864250000|2022-06-10 12:30:50|1634.8|1633.6|1634.6|1633.4|1634.9|1633.7|1634.6|1633.4|2
1654864260000|2022-06-10 12:31:00|1634.7|1633.5|1634.3|1633.1|1634.7|1633.5|1634.3|1633.1|11
1654864270000|2022-06-10 12:31:10|1634.4|1633.2|1634.2|1633|1634.4|1633.2|1634.2|1633|28
1654864280000|2022-06-10 12:31:20|1634.7|1633.5|1634.2|1633|1634.7|1633.5|1634.2|1633|5
1654864290000|2022-06-10 12:31:30|1633.7|1632.5|1633.7|1632.5|1633.8|1632.6|1633.3|1632.1|22
1654864300000|2022-06-10 12:31:40|1633.6|1632.4|1633.2|1632|1633.7|1632.5|1633.1|1631.9|5
1654864310000|2022-06-10 12:31:50|1633.9|1632.7|1633.8|1632.6|1633.9|1632.7|1633.5|1632.3|12
1654864320000|2022-06-10 12:32:00|1633.7|1632.5|1633.5|1632.3|1633.7|1632.5|1632.9|1631.7|13
1654864330000|2022-06-10 12:32:10|1633.4|1632.2|1633.4|1632.2|1633.4|1632.2|1633.4|1632.2|11
1654864340000|2022-06-10 12:32:20|1633.3|1632.1|1633.3|1632.1|1633.3|1632.1|1633.3|1632.1|3
1654864350000|2022-06-10 12:32:30|1633.4|1632.2|1633.3|1632.1|1633.4|1632.2|1633.3|1632.1|3
1654864360000|2022-06-10 12:32:40|1633.6|1632.4|1633.5|1632.3|1633.6|1632.4|1633.5|1632.3|5
1654864370000|2022-06-10 12:32:50|1633.3|1632.1|1633.7|1632.5|1633.7|1632.5|1633.3|1632.1|3
1654864380000|2022-06-10 12:33:00|1633.3|1632.1|1633.1|1631.9|1633.5|1632.3|1633.1|1631.9|41
1654864390000|2022-06-10 12:33:10|1633.3|1632.1|1633.1|1631.9|1633.5|1632.3|1632.9|1631.7|27
1654864400000|2022-06-10 12:33:20|1633.2|1632|1632.8|1631.6|1633.2|1632|1632.8|1631.6|3
1654864410000|2022-06-10 12:33:30|1633.2|1632|1633.1|1631.9|1633.2|1632|1633|1631.8|8
1654864420000|2022-06-10 12:33:40|1633.2|1632|1633.1|1631.9|1633.2|1632|1633|1631.8|1
1654864430000|2022-06-10 12:33:50|1633|1631.8|1633.2|1632|1633.2|1632|1633|1631.8|2
1654864440000|2022-06-10 12:34:00|1633|1631.8|1633|1631.8|1633|1631.8|1632.8|1631.6|2
1654864450000|2022-06-10 12:34:10|1632.9|1631.7|1632.3|1631.1|1632.9|1631.7|1632|1630.8|10
1654864460000|2022-06-10 12:34:20|1632.4|1631.2|1632|1630.8|1632.4|1631.2|1632|1630.8|12
1654864470000|2022-06-10 12:34:30|1632.1|1630.9|1632.3|1631.1|1632.5|1631.3|1632|1630.8|25
1654864480000|2022-06-10 12:34:40|1632.4|1631.2|1632.7|1631.5|1632.7|1631.5|1632.3|1631.1|4
1654864490000|2022-06-10 12:34:50|1632.9|1631.7|1632.9|1631.7|1633.2|1632|1632.9|1631.7|21
1654864500000|2022-06-10 12:35:00|1633|1631.8|1633.1|1631.9|1633.1|1631.9|1632.5|1631.3|15
1654864510000|2022-06-10 12:35:10|1633.2|1632|1633.1|1631.9|1633.3|1632.1|1633.1|1631.9|4
1654864520000|2022-06-10 12:35:20|1633|1631.8|1633.2|1632|1633.2|1632|1632.9|1631.7|2
1654864550000|2022-06-10 12:35:50|1633.5|1632.3|1633.4|1632.2|1633.5|1632.3|1633.2|1632|2
1654864560000|2022-06-10 12:36:00|1633.5|1632.3|1633.1|1631.9|1633.5|1632.3|1633.1|1631.9|4
1654864570000|2022-06-10 12:36:10|1633.2|1632|1632.9|1631.7|1633.2|1632|1632.9|1631.7|1
1654864580000|2022-06-10 12:36:20|1632.7|1631.5|1632.9|1631.7|1632.9|1631.7|1632.7|1631.5|7
1654864590000|2022-06-10 12:36:30|1632.8|1631.6|1632.7|1631.5|1632.9|1631.7|1632.7|1631.5|26
1654864600000|2022-06-10 12:36:40|1632.4|1631.2|1632.5|1631.3|1632.7|1631.5|1632.4|1631.2|3
1654864610000|2022-06-10 12:36:50|1632.6|1631.4|1632.7|1631.5|1632.8|1631.6|1632.4|1631.2|6
1654864620000|2022-06-10 12:37:00|1632.8|1631.6|1633.1|1631.9|1633.1|1631.9|1632.8|1631.6|7
1654864630000|2022-06-10 12:37:10|1633.3|1632.1|1633.5|1632.3|1633.6|1632.4|1633.3|1632.1|2
1654864640000|2022-06-10 12:37:20|1633.7|1632.5|1634|1632.8|1634|1632.8|1633.7|1632.5|32
1654864650000|2022-06-10 12:37:30|1633.9|1632.7|1633.9|1632.7|1633.9|1632.7|1633.8|1632.6|4
1654864660000|2022-06-10 12:37:40|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|1633.8|1632.6|2
1654864670000|2022-06-10 12:37:50|1633.9|1632.7|1633.9|1632.7|1633.9|1632.7|1633.9|1632.7|0
1654864680000|2022-06-10 12:38:00|1633.8|1632.6|1633.5|1632.3|1633.8|1632.6|1633.5|1632.3|7
1654864690000|2022-06-10 12:38:10|||||||||2
1654864700000|2022-06-10 12:38:20|1633.7|1632.5|1633.5|1632.3|1633.7|1632.5|1633.4|1632.2|27
1654864710000|2022-06-10 12:38:30|1633.4|1632.2|1633.4|1632.2|1633.4|1632.2|1633.4|1632.2|0
1654864730000|2022-06-10 12:38:50|1633.3|1632.1|1633.2|1632|1633.3|1632.1|1633.1|1631.9|7
1654864740000|2022-06-10 12:39:00|1633.3|1632.1|1633.3|1632.1|1633.4|1632.2|1633.3|1632.1|2
1654864750000|2022-06-10 12:39:10|1633.2|1632|1633.3|1632.1|1633.3|1632.1|1633.2|1632|0
1654864760000|2022-06-10 12:39:20|1633.2|1632|1633.3|1632.1|1633.3|1632.1|1633.2|1632|2
1654864770000|2022-06-10 12:39:30|1633.2|1632|1633.4|1632.2|1633.4|1632.2|1633.2|1632|7
1654864780000|2022-06-10 12:39:40|1633.1|1631.9|1632.7|1631.5|1633.1|1631.9|1632.7|1631.5|25
1654864790000|2022-06-10 12:39:50|1632.5|1631.3|1632.5|1631.3|1632.5|1631.3|1632.5|1631.3|22
1654864800000|2022-06-10 12:40:00|1632.3|1631.1|1632.6|1631.4|1632.6|1631.4|1632.2|1631|5
1654864810000|2022-06-10 12:40:10|1632.7|1631.5|1632.7|1631.5|1632.8|1631.6|1632.7|1631.5|6
1654864820000|2022-06-10 12:40:20|1632.8|1631.6|1632.7|1631.5|1632.8|1631.6|1632.7|1631.5|2
1654864830000|2022-06-10 12:40:30|1632.8|1631.6|1632.7|1631.5|1632.8|1631.6|1632.7|1631.5|31
1654864850000|2022-06-10 12:40:50|1632.8|1631.6|1632.8|1631.6|1632.8|1631.6|1632.8|1631.6|1
1654864860000|2022-06-10 12:41:00|1633|1631.8|1632.9|1631.7|1633.1|1631.9|1632.9|1631.7|6
1654864870000|2022-06-10 12:41:10|1633|1631.8|1633.4|1632.2|1633.5|1632.3|1632.9|1631.7|2
1654864880000|2022-06-10 12:41:20|1633.5|1632.3|1633.2|1632|1633.5|1632.3|1633.2|1632|5
1654864890000|2022-06-10 12:41:30|1633.3|1632.1|1633.4|1632.2|1633.4|1632.2|1633.3|1632.1|0
1654864900000|2022-06-10 12:41:40|1633.3|1632.1|1633.4|1632.2|1633.4|1632.2|1633.3|1632.1|0
1654864910000|2022-06-10 12:41:50|1633.3|1632.1|1633.2|1632|1633.3|1632.1|1633.2|1632|2
1654864920000|2022-06-10 12:42:00|1633.1|1631.9|1632.9|1631.7|1633.1|1631.9|1632.9|1631.7|4
1654864930000|2022-06-10 12:42:10|1632.8|1631.6|1633.2|1632|1633.2|1632|1632.8|1631.6|3
1654864950000|2022-06-10 12:42:30|1633.1|1631.9|1632.9|1631.7|1633.1|1631.9|1632.9|1631.7|1
1654864960000|2022-06-10 12:42:40|1633.1|1631.9|1632.7|1631.5|1633.1|1631.9|1632.7|1631.5|6
1654864970000|2022-06-10 12:42:50|||||||||1
1654864980000|2022-06-10 12:43:00|1632.6|1631.4|1632.4|1631.2|1632.6|1631.4|1632.3|1631.1|7
1654865000000|2022-06-10 12:43:20|1632.3|1631.1|1632.5|1631.3|1632.6|1631.4|1632.3|1631.1|4
1654865010000|2022-06-10 12:43:30|1632.4|1631.2|1632.1|1630.9|1632.4|1631.2|1632.1|1630.9|3
1654865020000|2022-06-10 12:43:40|1632.3|1631.1|1632.1|1630.9|1632.3|1631.1|1632.1|1630.9|0
1654865030000|2022-06-10 12:43:50|1632.2|1631|1632.7|1631.5|1632.7|1631.5|1632.1|1630.9|8
1654865040000|2022-06-10 12:44:00|1632.8|1631.6|1633.1|1631.9|1633.1|1631.9|1632.8|1631.6|3
1654865050000|2022-06-10 12:44:10|1632.9|1631.7|1632.9|1631.7|1632.9|1631.7|1632.6|1631.4|5
1654865060000|2022-06-10 12:44:20|1632.8|1631.6|1632.8|1631.6|1632.8|1631.6|1632.8|1631.6|1
1654865080000|2022-06-10 12:44:40|1632.7|1631.5|1632.5|1631.3|1632.7|1631.5|1632.3|1631.1|32
1654865090000|2022-06-10 12:44:50|||||||||1
1654867800000|2022-06-10 13:30:00|1628.4|1627.2|1622.4|1621.2|1628.4|1627.2|1621.5|1620.3|750
1654867810000|2022-06-10 13:30:10|1622.1|1620.9|1621.6|1620.4|1623.2|1622|1621|1619.8|138
1654867820000|2022-06-10 13:30:20|1621.5|1620.3|1621.2|1620|1622.7|1621.5|1620.9|1619.7|181
1654867830000|2022-06-10 13:30:30|1621|1619.8|1620.8|1619.6|1622|1620.8|1620.7|1619.5|83
1654867840000|2022-06-10 13:30:40|1621|1619.8|1620.4|1619.2|1621.6|1620.4|1620.2|1619|88
1654867850000|2022-06-10 13:30:50|1620.5|1619.3|1624.1|1622.9|1624.1|1622.9|1620.5|1619.3|97
1654867860000|2022-06-10 13:31:00|1624.2|1623|1623.9|1622.7|1624.2|1623|1623.1|1621.9|78
1654867870000|2022-06-10 13:31:10|1623.8|1622.6|1623.6|1622.4|1624.1|1622.9|1623.3|1622.1|64
1654867880000|2022-06-10 13:31:20|1623.7|1622.5|1622.1|1620.9|1623.7|1622.5|1622.1|1620.9|67
1654867890000|2022-06-10 13:31:30|1622|1620.8|1622.5|1621.3|1623|1621.8|1621.8|1620.6|89
1654867900000|2022-06-10 13:31:40|1622.7|1621.5|1623.9|1622.7|1623.9|1622.7|1622.7|1621.5|59
1654867910000|2022-06-10 13:31:50|1623.8|1622.6|1625.3|1624.1|1625.3|1624.1|1623.8|1622.6|100
1654867920000|2022-06-10 13:32:00|1625.4|1624.2|1624.9|1623.7|1625.4|1624.2|1623.7|1622.5|132
1654867930000|2022-06-10 13:32:10|1624.8|1623.6|1625.4|1624.2|1625.7|1624.5|1624.3|1623.1|78
1654867940000|2022-06-10 13:32:20|1625.3|1624.1|1625.5|1624.3|1626.1|1624.9|1624.9|1623.7|59
1654867950000|2022-06-10 13:32:30|1625.6|1624.4|1626.5|1625.3|1626.5|1625.3|1625.5|1624.3|43
1654867960000|2022-06-10 13:32:40|1626.7|1625.5|1626.7|1625.5|1626.8|1625.6|1626|1624.8|40
1654867970000|2022-06-10 13:32:50|1626.8|1625.6|1626.3|1625.1|1626.9|1625.7|1626|1624.8|16
1654867980000|2022-06-10 13:33:00|1626.2|1625|1626|1624.8|1626.2|1625|1624.8|1623.6|58
1654867990000|2022-06-10 13:33:10|1626.1|1624.9|1624.5|1623.3|1626.1|1624.9|1624.5|1623.3|43
1654868000000|2022-06-10 13:33:20|1624.6|1623.4|1624.8|1623.6|1625.1|1623.9|1624.6|1623.4|50
1654868010000|2022-06-10 13:33:30|1624.7|1623.5|1623.8|1622.6|1624.7|1623.5|1623.6|1622.4|47
1654868020000|2022-06-10 13:33:40|1623.6|1622.4|1624.1|1622.9|1624.1|1622.9|1623.5|1622.3|69
1654868030000|2022-06-10 13:33:50|1623.7|1622.5|1624|1622.8|1624|1622.8|1623.4|1622.2|52
1654868040000|2022-06-10 13:34:00|1623.9|1622.7|1624.1|1622.9|1624.1|1622.9|1623.4|1622.2|62
1654868050000|2022-06-10 13:34:10|1624|1622.8|1623.4|1622.2|1624|1622.8|1623.3|1622.1|31
1654868060000|2022-06-10 13:34:20|1623|1621.8|1623.3|1622.1|1623.4|1622.2|1622.8|1621.6|24
1654868070000|2022-06-10 13:34:30|1623|1621.8|1622.4|1621.2|1623.2|1622|1622.4|1621.2|64
1654868080000|2022-06-10 13:34:40|1622.7|1621.5|1623|1621.8|1623|1621.8|1622.2|1621|87
1654868090000|2022-06-10 13:34:50|1623.2|1622|1623.9|1622.7|1623.9|1622.7|1623|1621.8|27
1654868100000|2022-06-10 13:35:00|1623.8|1622.6|1622.8|1621.6|1623.8|1622.6|1622.4|1621.2|61
1654868110000|2022-06-10 13:35:10|1623|1621.8|1623.7|1622.5|1623.8|1622.6|1622.5|1621.3|62
1654868120000|2022-06-10 13:35:20|1623.9|1622.7|1623.9|1622.7|1624.1|1622.9|1623.8|1622.6|25
1654868130000|2022-06-10 13:35:30|1623.8|1622.6|1623.7|1622.5|1624|1622.8|1623.4|1622.2|33
1654868140000|2022-06-10 13:35:40|1623.6|1622.4|1622.9|1621.7|1623.8|1622.6|1622.9|1621.7|31
1654868150000|2022-06-10 13:35:50|1622.7|1621.5|1622.6|1621.4|1623.1|1621.9|1622.6|1621.4|77
1654868160000|2022-06-10 13:36:00|1622.9|1621.7|1620.6|1619.4|1622.9|1621.7|1620.5|1619.3|68
1654868170000|2022-06-10 13:36:10|1620.7|1619.5|1620.6|1619.4|1621.1|1619.9|1620.6|1619.4|36
1654868180000|2022-06-10 13:36:20|1620.9|1619.7|1620.7|1619.5|1621.2|1620|1620.5|1619.3|60
1654868190000|2022-06-10 13:36:30|1620.8|1619.6|1620.3|1619.1|1620.8|1619.6|1620.3|1619.1|23
1654868200000|2022-06-10 13:36:40|1620.4|1619.2|1620.1|1618.9|1620.4|1619.2|1619.9|1618.7|84
1654868210000|2022-06-10 13:36:50|1620.4|1619.2|1620.1|1618.9|1620.4|1619.2|1619.5|1618.3|87
1654868220000|2022-06-10 13:37:00|1619.8|1618.6|1619.6|1618.4|1619.8|1618.6|1619.3|1618.1|120
1654868230000|2022-06-10 13:37:10|1619.3|1618.1|1619.1|1617.9|1619.7|1618.5|1619.1|1617.9|97
1654868240000|2022-06-10 13:37:20|1619|1617.8|1619.5|1618.3|1619.5|1618.3|1619|1617.8|40
1654868250000|2022-06-10 13:37:30|1619.8|1618.6|1619.7|1618.5|1620|1618.8|1619.2|1618|102
1654868260000|2022-06-10 13:37:40|1619.9|1618.7|1619.9|1618.7|1620.1|1618.9|1619.9|1618.7|32
1654868270000|2022-06-10 13:37:50|1620|1618.8|1621.6|1620.4|1621.6|1620.4|1620|1618.8|107
1654868280000|2022-06-10 13:38:00|1621.5|1620.3|1620.4|1619.2|1621.9|1620.7|1620.4|1619.2|53
1654868290000|2022-06-10 13:38:10|1620.2|1619|1619.3|1618.1|1620.2|1619|1619.1|1617.9|118
1654868300000|2022-06-10 13:38:20|1619.1|1617.9|1619|1617.8|1619.1|1617.9|1618.4|1617.2|83
1654868310000|2022-06-10 13:38:30|1618.9|1617.7|1618.9|1617.7|1619.1|1617.9|1618.6|1617.4|34
1654868320000|2022-06-10 13:38:40|1619|1617.8|1620.3|1619.1|1620.4|1619.2|1618.9|1617.7|32
1654868330000|2022-06-10 13:38:50|1620|1618.8|1620.3|1619.1|1620.5|1619.3|1619.6|1618.4|32
1654868340000|2022-06-10 13:39:00|1620.4|1619.2|1618.8|1617.6|1620.6|1619.4|1618.8|1617.6|55
1654868350000|2022-06-10 13:39:10|1618.9|1617.7|1619|1617.8|1619.3|1618.1|1618.7|1617.5|45
1654868360000|2022-06-10 13:39:20|1619.2|1618|1618.6|1617.4|1619.2|1618|1618.6|1617.4|26
1654868370000|2022-06-10 13:39:30|1618.9|1617.7|1620.1|1618.9|1620.2|1619|1618.9|1617.7|199
1654868380000|2022-06-10 13:39:40|1620|1618.8|1619.7|1618.5|1620.1|1618.9|1619.6|1618.4|57
1654868390000|2022-06-10 13:39:50|1620|1618.8|1620.4|1619.2|1620.4|1619.2|1619.6|1618.4|34
1654868400000|2022-06-10 13:40:00|1620.5|1619.3|1620.6|1619.4|1620.7|1619.5|1620|1618.8|84
1654868410000|2022-06-10 13:40:10|1620.4|1619.2|1621.3|1620.1|1621.4|1620.2|1620.1|1618.9|33
1654868420000|2022-06-10 13:40:20|1621.4|1620.2|1621.9|1620.7|1622|1620.8|1621.4|1620.2|39
1654868430000|2022-06-10 13:40:30|1621.7|1620.5|1622.4|1621.2|1622.4|1621.2|1621.7|1620.5|55
1654868440000|2022-06-10 13:40:40|1622.6|1621.4|1622.3|1621.1|1622.6|1621.4|1622.1|1620.9|38
1654868450000|2022-06-10 13:40:50|1622.2|1621|1621.7|1620.5|1622.2|1621|1621.7|1620.5|111
1654868460000|2022-06-10 13:41:00|1621.4|1620.2|1619.9|1618.7|1621.4|1620.2|1619.9|1618.7|53
1654868470000|2022-06-10 13:41:10|1619.8|1618.6|1620.2|1619|1620.4|1619.2|1619.6|1618.4|84
1654868480000|2022-06-10 13:41:20|1620.1|1618.9|1620.2|1619|1620.3|1619.1|1620.1|1618.9|15
1654868490000|2022-06-10 13:41:30|1620.1|1618.9|1619.6|1618.4|1620.2|1619|1619.5|1618.3|13
1654868500000|2022-06-10 13:41:40|1619.5|1618.3|1619.5|1618.3|1619.6|1618.4|1619.2|1618|15
1654868510000|2022-06-10 13:41:50|1619.4|1618.2|1619.2|1618|1619.6|1618.4|1618.9|1617.7|13
1654868520000|2022-06-10 13:42:00|1619.4|1618.2|1619|1617.8|1619.4|1618.2|1618.6|1617.4|37
1654868530000|2022-06-10 13:42:10|1618.9|1617.7|1619|1617.8|1619.3|1618.1|1618.6|1617.4|15
1654868540000|2022-06-10 13:42:20|1619.1|1617.9|1619|1617.8|1619.2|1618|1619|1617.8|12
1654868550000|2022-06-10 13:42:30|1618.7|1617.5|1619.5|1618.3|1619.5|1618.3|1618.6|1617.4|16
1654868560000|2022-06-10 13:42:40|1619.8|1618.6|1620.9|1619.7|1621.1|1619.9|1619.8|1618.6|28
1654868570000|2022-06-10 13:42:50|1621|1619.8|1621.6|1620.4|1621.6|1620.4|1620.9|1619.7|24
1654868580000|2022-06-10 13:43:00|1621.5|1620.3|1621.3|1620.1|1621.5|1620.3|1621|1619.8|16
1654868590000|2022-06-10 13:43:10|1621.2|1620|1621.2|1620|1621.3|1620.1|1621|1619.8|15
1654868600000|2022-06-10 13:43:20|1621.1|1619.9|1621|1619.8|1621.2|1620|1620.5|1619.3|18
1654868610000|2022-06-10 13:43:30|1621.1|1619.9|1620.9|1619.7|1621.1|1619.9|1620.9|1619.7|7
1654868620000|2022-06-10 13:43:40|1620.7|1619.5|1621.5|1620.3|1621.7|1620.5|1620.6|1619.4|44
1654868630000|2022-06-10 13:43:50|1621.6|1620.4|1621.6|1620.4|1621.6|1620.4|1621.1|1619.9|21
1654868640000|2022-06-10 13:44:00|1621.5|1620.3|1620.8|1619.6|1621.6|1620.4|1620.8|1619.6|35
1654868650000|2022-06-10 13:44:10|1620.4|1619.2|1620.3|1619.1|1620.4|1619.2|1620.1|1618.9|6
1654868660000|2022-06-10 13:44:20|1620.2|1619|1619.7|1618.5|1620.4|1619.2|1619.7|1618.5|38
1654868670000|2022-06-10 13:44:30|1619.6|1618.4|1619.5|1618.3|1619.6|1618.4|1619.1|1617.9|25
1654868680000|2022-06-10 13:44:40|1619.3|1618.1|1619.5|1618.3|1619.5|1618.3|1619.2|1618|26
1654868690000|2022-06-10 13:44:50|1619.6|1618.4|1619.2|1618|1619.6|1618.4|1619.2|1618|16
1654868700000|2022-06-10 13:45:00|1619|1617.8|1618.6|1617.4|1619|1617.8|1618.5|1617.3|63
1654868710000|2022-06-10 13:45:10|1618.7|1617.5|1618.9|1617.7|1619.1|1617.9|1618.3|1617.1|34
1654868720000|2022-06-10 13:45:20|1618.8|1617.6|1618.6|1617.4|1618.8|1617.6|1618.3|1617.1|24
1654868730000|2022-06-10 13:45:30|1618.7|1617.5|1620.5|1619.3|1620.5|1619.3|1618.7|1617.5|37
1654868740000|2022-06-10 13:45:40|1620.4|1619.2|1620.3|1619.1|1620.4|1619.2|1620.1|1618.9|23
1654868750000|2022-06-10 13:45:50|1620.4|1619.2|1620.3|1619.1|1620.6|1619.4|1620.3|1619.1|23
1654868760000|2022-06-10 13:46:00|1620.2|1619|1619.8|1618.6|1620.3|1619.1|1619.8|1618.6|22
1654868770000|2022-06-10 13:46:10|1620|1618.8|1619.6|1618.4|1620|1618.8|1619.1|1617.9|26
1654868780000|2022-06-10 13:46:20|1619.7|1618.5|1619.2|1618|1619.7|1618.5|1619.1|1617.9|82
1654868790000|2022-06-10 13:46:30|1619.1|1617.9|1619.3|1618.1|1619.4|1618.2|1619.1|1617.9|22
1654868800000|2022-06-10 13:46:40|1619.2|1618|1618.5|1617.3|1619.2|1618|1618.5|1617.3|49
1654868810000|2022-06-10 13:46:50|1618.6|1617.4|1618|1616.8|1618.6|1617.4|1617.9|1616.7|42
1654868820000|2022-06-10 13:47:00|1618.1|1616.9|1618.3|1617.1|1618.3|1617.1|1618|1616.8|33
1654868830000|2022-06-10 13:47:10|1618.4|1617.2|1618.8|1617.6|1618.9|1617.7|1618.2|1617|15
1654868840000|2022-06-10 13:47:20|1618.9|1617.7|1618.7|1617.5|1619.1|1617.9|1618.6|1617.4|12
1654868850000|2022-06-10 13:47:30|1618.6|1617.4|1618.4|1617.2|1618.7|1617.5|1618.4|1617.2|20
1654868860000|2022-06-10 13:47:40|1618.3|1617.1|1618.2|1617|1618.4|1617.2|1618.1|1616.9|20
1654868870000|2022-06-10 13:47:50|1618.5|1617.3|1618.9|1617.7|1618.9|1617.7|1618.4|1617.2|28
1654868880000|2022-06-10 13:48:00|1618.8|1617.6|1618.6|1617.4|1618.8|1617.6|1618.1|1616.9|37
1654868890000|2022-06-10 13:48:10|1618.5|1617.3|1618.1|1616.9|1618.5|1617.3|1618|1616.8|13
1654868900000|2022-06-10 13:48:20|1618|1616.8|1617.8|1616.6|1618|1616.8|1617.6|1616.4|32
1654868910000|2022-06-10 13:48:30|1617.5|1616.3|1617.5|1616.3|1617.6|1616.4|1617.5|1616.3|11
1654868920000|2022-06-10 13:48:40|1617.4|1616.2|1617.2|1616|1617.6|1616.4|1616.7|1615.5|47
1654868930000|2022-06-10 13:48:50|1617.5|1616.3|1618|1616.8|1618.1|1616.9|1617.5|1616.3|58
1654868940000|2022-06-10 13:49:00|1617.8|1616.6|1618.3|1617.1|1618.4|1617.2|1617.8|1616.6|32
1654868950000|2022-06-10 13:49:10|1618.4|1617.2|1617.7|1616.5|1618.5|1617.3|1617.7|1616.5|39
1654868960000|2022-06-10 13:49:20|1617.8|1616.6|1618|1616.8|1618.4|1617.2|1617.7|1616.5|45
1654868970000|2022-06-10 13:49:30|1617.7|1616.5|1617.8|1616.6|1618|1616.8|1617.7|1616.5|5
1654868980000|2022-06-10 13:49:40|1617.6|1616.4|1617.6|1616.4|1618|1616.8|1617.6|1616.4|18
1654868990000|2022-06-10 13:49:50|1617.7|1616.5|1617.6|1616.4|1617.9|1616.7|1617.2|1616|39
1654869000000|2022-06-10 13:50:00|1617.5|1616.3|1617.4|1616.2|1617.6|1616.4|1617.2|1616|32
1654869010000|2022-06-10 13:50:10|1617.3|1616.1|1617.6|1616.4|1617.6|1616.4|1616.9|1615.7|55
1654869020000|2022-06-10 13:50:20|1617.3|1616.1|1617.8|1616.6|1617.9|1616.7|1617.3|1616.1|23
1654869030000|2022-06-10 13:50:30|1617.7|1616.5|1618.6|1617.4|1618.6|1617.4|1617.6|1616.4|13
1654869040000|2022-06-10 13:50:40|1618.7|1617.5|1618.2|1617|1618.9|1617.7|1618.2|1617|26
1654869050000|2022-06-10 13:50:50|1618.1|1616.9|1618|1616.8|1618.1|1616.9|1617.8|1616.6|28
1654869060000|2022-06-10 13:51:00|1617.9|1616.7|1618.2|1617|1618.4|1617.2|1617.7|1616.5|15
1654869070000|2022-06-10 13:51:10|1618.1|1616.9|1617.8|1616.6|1618.2|1617|1617.7|1616.5|8
1654869080000|2022-06-10 13:51:20|1617.7|1616.5|1617.1|1615.9|1617.7|1616.5|1617|1615.8|45
1654869090000|2022-06-10 13:51:30|1617|1615.8|1617.2|1616|1617.2|1616|1616.9|1615.7|14
1654869100000|2022-06-10 13:51:40|1617.5|1616.3|1617.7|1616.5|1617.7|1616.5|1617.5|1616.3|8
1654869110000|2022-06-10 13:51:50|1617.6|1616.4|1617.8|1616.6|1618|1616.8|1617.6|1616.4|21
1654869120000|2022-06-10 13:52:00|1618|1616.8|1617.6|1616.4|1618.1|1616.9|1617.4|1616.2|37
1654869130000|2022-06-10 13:52:10|1617.4|1616.2|1618.1|1616.9|1618.2|1617|1617.4|1616.2|11
1654869140000|2022-06-10 13:52:20|1617.9|1616.7|1617.7|1616.5|1618.3|1617.1|1617.7|1616.5|108
1654869150000|2022-06-10 13:52:30|1617.8|1616.6|1617.5|1616.3|1617.8|1616.6|1617.5|1616.3|10
1654869160000|2022-06-10 13:52:40|1617.6|1616.4|1617.4|1616.2|1617.6|1616.4|1617.1|1615.9|45
1654869170000|2022-06-10 13:52:50|1617.5|1616.3|1618.1|1616.9|1618.3|1617.1|1617.5|1616.3|41
1654869180000|2022-06-10 13:53:00|1618|1616.8|1617.7|1616.5|1618|1616.8|1617.6|1616.4|139
1654869190000|2022-06-10 13:53:10|1617.4|1616.2|1617.8|1616.6|1618|1616.8|1617.1|1615.9|27
1654869200000|2022-06-10 13:53:20|1617.9|1616.7|1618.4|1617.2|1618.4|1617.2|1617.6|1616.4|15
1654869210000|2022-06-10 13:53:30|1618.3|1617.1|1617.7|1616.5|1618.5|1617.3|1617.6|1616.4|190
1654869220000|2022-06-10 13:53:40|1617.8|1616.6|1618|1616.8|1618.3|1617.1|1617.6|1616.4|54
1654869230000|2022-06-10 13:53:50|1618.3|1617.1|1618|1616.8|1618.3|1617.1|1617.9|1616.7|29
1654869240000|2022-06-10 13:54:00|1617.9|1616.7|1618.1|1616.9|1618.5|1617.3|1617.8|1616.6|39
1654869250000|2022-06-10 13:54:10|1618|1616.8|1618.3|1617.1|1618.3|1617.1|1617.9|1616.7|42
1654869260000|2022-06-10 13:54:20|1618.4|1617.2|1618.3|1617.1|1618.4|1617.2|1618.2|1617|10
1654869270000|2022-06-10 13:54:30|1618|1616.8|1618|1616.8|1618|1616.8|1617.8|1616.6|11
1654869280000|2022-06-10 13:54:40|1617.9|1616.7|1618|1616.8|1618.1|1616.9|1617.9|1616.7|7
1654869290000|2022-06-10 13:54:50|1617.5|1616.3|1617.4|1616.2|1617.6|1616.4|1617.3|1616.1|48
1654869300000|2022-06-10 13:55:00|1617.3|1616.1|1617.9|1616.7|1618|1616.8|1617.3|1616.1|17
1654869310000|2022-06-10 13:55:10|1617.8|1616.6|1618.2|1617|1618.2|1617|1617.8|1616.6|25
1654869320000|2022-06-10 13:55:20|1618.1|1616.9|1618.6|1617.4|1619.1|1617.9|1618.1|1616.9|45
1654869330000|2022-06-10 13:55:30|1618.5|1617.3|1618.2|1617|1618.5|1617.3|1618.2|1617|16
1654869340000|2022-06-10 13:55:40|1618|1616.8|1617.9|1616.7|1618|1616.8|1617.7|1616.5|22
1654869350000|2022-06-10 13:55:50|1617.8|1616.6|1617.1|1615.9|1617.8|1616.6|1617.1|1615.9|23
1654869360000|2022-06-10 13:56:00|1617|1615.8|1617.2|1616|1617.2|1616|1617|1615.8|42
1654869370000|2022-06-10 13:56:10|1617.1|1615.9|1617.3|1616.1|1617.5|1616.3|1617.1|1615.9|30
1654869380000|2022-06-10 13:56:20|1617.4|1616.2|1617.6|1616.4|1617.7|1616.5|1617.4|1616.2|11
1654869390000|2022-06-10 13:56:30|1617.5|1616.3|1617.9|1616.7|1617.9|1616.7|1617.5|1616.3|16
1654869400000|2022-06-10 13:56:40|1617.8|1616.6|1618.5|1617.3|1618.5|1617.3|1617.8|1616.6|17
1654869410000|2022-06-10 13:56:50|1618.4|1617.2|1618.3|1617.1|1618.4|1617.2|1618.2|1617|10
1654869420000|2022-06-10 13:57:00|1618.4|1617.2|1618.4|1617.2|1618.6|1617.4|1618.3|1617.1|8
1654869430000|2022-06-10 13:57:10|1618.5|1617.3|1618.4|1617.2|1618.6|1617.4|1618.4|1617.2|10
1654869440000|2022-06-10 13:57:20|1618.3|1617.1|1618.4|1617.2|1618.4|1617.2|1618.1|1616.9|18
1654869450000|2022-06-10 13:57:30|1618.3|1617.1|1617.4|1616.2|1618.3|1617.1|1617.4|1616.2|11
1654869460000|2022-06-10 13:57:40|1617.3|1616.1|1617.2|1616|1617.5|1616.3|1617.2|1616|17
1654869470000|2022-06-10 13:57:50|1616.9|1615.7|1617.1|1615.9|1617.1|1615.9|1616.7|1615.5|12
1654869480000|2022-06-10 13:58:00|1617|1615.8|1617.2|1616|1617.4|1616.2|1617|1615.8|36
1654869490000|2022-06-10 13:58:10|1617|1615.8|1617.4|1616.2|1617.4|1616.2|1616.9|1615.7|12
1654869500000|2022-06-10 13:58:20|1617.3|1616.1|1617.9|1616.7|1617.9|1616.7|1617.3|1616.1|14
1654869510000|2022-06-10 13:58:30|1618.2|1617|1618.1|1616.9|1618.4|1617.2|1617.9|1616.7|27
1654869520000|2022-06-10 13:58:40|1618|1616.8|1618.4|1617.2|1618.5|1617.3|1618|1616.8|43
1654869530000|2022-06-10 13:58:50|1618.3|1617.1|1619.1|1617.9|1619.4|1618.2|1618.3|1617.1|37
1654869540000|2022-06-10 13:59:00|1618.9|1617.7|1618.9|1617.7|1619.1|1617.9|1618.7|1617.5|35
1654869550000|2022-06-10 13:59:10|1619.1|1617.9|1619.1|1617.9|1619.3|1618.1|1618.9|1617.7|14
1654869560000|2022-06-10 13:59:20|1619|1617.8|1619.5|1618.3|1619.5|1618.3|1618.8|1617.6|21
1654869570000|2022-06-10 13:59:30|1619.4|1618.2|1618.9|1617.7|1619.5|1618.3|1618.9|1617.7|10
1654869580000|2022-06-10 13:59:40|1619|1617.8|1619.1|1617.9|1619.1|1617.9|1618.7|1617.5|13
1654869590000|2022-06-10 13:59:50|1619.2|1618|1618.4|1617.2|1619.2|1618|1618.4|1617.2|22
1654869600000|2022-06-10 14:00:00|1618.3|1617.1|1618|1616.8|1618.3|1617.1|1617.9|1616.7|21
1654869610000|2022-06-10 14:00:10|1617.9|1616.7|1617.9|1616.7|1617.9|1616.7|1617.7|1616.5|28
1654869620000|2022-06-10 14:00:20|1617.8|1616.6|1617.7|1616.5|1617.9|1616.7|1617.6|1616.4|11
1654869630000|2022-06-10 14:00:30|1617.6|1616.4|1617.7|1616.5|1618|1616.8|1617.6|1616.4|30
1654869640000|2022-06-10 14:00:40|1617.8|1616.6|1617.8|1616.6|1617.8|1616.6|1617.7|1616.5|8
1654869650000|2022-06-10 14:00:50|1618|1616.8|1617.8|1616.6|1618.1|1616.9|1617.7|1616.5|27
1654869660000|2022-06-10 14:01:00|1617.7|1616.5|1617.4|1616.2|1617.7|1616.5|1617.4|1616.2|15
1654869670000|2022-06-10 14:01:10|1617.3|1616.1|1616.9|1615.7|1617.3|1616.1|1616.7|1615.5|9
1654869680000|2022-06-10 14:01:20|1616.8|1615.6|1617|1615.8|1617|1615.8|1616.5|1615.3|35
1654869690000|2022-06-10 14:01:30|1617.1|1615.9|1617.1|1615.9|1617.3|1616.1|1617|1615.8|28
1654869700000|2022-06-10 14:01:40|1617|1615.8|1616.8|1615.6|1617|1615.8|1616.6|1615.4|15
1654869710000|2022-06-10 14:01:50|1616.6|1615.4|1616.7|1615.5|1616.7|1615.5|1616.5|1615.3|36
1654869720000|2022-06-10 14:02:00|1616.6|1615.4|1616.8|1615.6|1616.8|1615.6|1616.5|1615.3|40
1654869730000|2022-06-10 14:02:10|1616.6|1615.4|1616.9|1615.7|1616.9|1615.7|1616.6|1615.4|12
1654869740000|2022-06-10 14:02:20|1616.8|1615.6|1617.3|1616.1|1617.3|1616.1|1616.8|1615.6|36
1654869750000|2022-06-10 14:02:30|1617.4|1616.2|1617.3|1616.1|1617.8|1616.6|1617.3|1616.1|15
1654869760000|2022-06-10 14:02:40|||||||||16
1654869770000|2022-06-10 14:02:50|1617|1615.8|1617.1|1615.9|1617.1|1615.9|1616.8|1615.6|16
1654869780000|2022-06-10 14:03:00|1617|1615.8|1617.2|1616|1617.3|1616.1|1616.8|1615.6|34
1654869790000|2022-06-10 14:03:10|1617.1|1615.9|1617.6|1616.4|1617.6|1616.4|1617.1|1615.9|22
1654869800000|2022-06-10 14:03:20|1617.5|1616.3|1617|1615.8|1617.5|1616.3|1617|1615.8|12
1654869810000|2022-06-10 14:03:30|1616.8|1615.6|1617.2|1616|1617.5|1616.3|1616.7|1615.5|27
1654869820000|2022-06-10 14:03:40|1617.1|1615.9|1617.3|1616.1|1617.3|1616.1|1617|1615.8|21
1654869830000|2022-06-10 14:03:50|1617.2|1616|1617.1|1615.9|1617.2|1616|1617.1|1615.9|6
1654869840000|2022-06-10 14:04:00|1617|1615.8|1617.3|1616.1|1617.3|1616.1|1617|1615.8|23
1654869850000|2022-06-10 14:04:10|1617.6|1616.4|1618.2|1617|1618.3|1617.1|1617.5|1616.3|35
1654869860000|2022-06-10 14:04:20|1618.1|1616.9|1618.2|1617|1618.4|1617.2|1617.9|1616.7|42
1654869870000|2022-06-10 14:04:30|1618.3|1617.1|1618.5|1617.3|1618.5|1617.3|1618.3|1617.1|53
1654869880000|2022-06-10 14:04:40|1618.7|1617.5|1618.1|1616.9|1618.7|1617.5|1618|1616.8|63
1654869890000|2022-06-10 14:04:50|1618.2|1617|1618|1616.8|1618.2|1617|1617.8|1616.6|12
1654869900000|2022-06-10 14:05:00|1618.1|1616.9|1618|1616.8|1618.2|1617|1617.6|1616.4|22
1654869910000|2022-06-10 14:05:10|1617.9|1616.7|1617.8|1616.6|1618.3|1617.1|1617.8|1616.6|21
1654869920000|2022-06-10 14:05:20|1617.9|1616.7|1618.5|1617.3|1618.6|1617.4|1617.7|1616.5|21
1654869930000|2022-06-10 14:05:30|1618.2|1617|1618.5|1617.3|1618.8|1617.6|1618.2|1617|26
1654869940000|2022-06-10 14:05:40|1618.6|1617.4|1618|1616.8|1618.6|1617.4|1618|1616.8|11
1654869950000|2022-06-10 14:05:50|1618.1|1616.9|1618.3|1617.1|1618.3|1617.1|1617.8|1616.6|16
1654869960000|2022-06-10 14:06:00|1618.4|1617.2|1618.5|1617.3|1618.5|1617.3|1618.2|1617|19
1654869970000|2022-06-10 14:06:10|1618.6|1617.4|1618.4|1617.2|1618.7|1617.5|1617.9|1616.7|30
1654869980000|2022-06-10 14:06:20|1618.3|1617.1|1618.4|1617.2|1618.4|1617.2|1618.3|1617.1|12
1654869990000|2022-06-10 14:06:30|1618.6|1617.4|1617.7|1616.5|1618.6|1617.4|1617.7|1616.5|25
1654870000000|2022-06-10 14:06:40|1618.2|1617|1618.1|1616.9|1618.3|1617.1|1618.1|1616.9|38
1654870010000|2022-06-10 14:06:50|1618|1616.8|1617.3|1616.1|1618|1616.8|1617.3|1616.1|30
1654870020000|2022-06-10 14:07:00|1617.2|1616|1616.9|1615.7|1617.2|1616|1616.7|1615.5|12
1654870030000|2022-06-10 14:07:10|1616.8|1615.6|1616.9|1615.7|1617|1615.8|1616.8|1615.6|15
1654870040000|2022-06-10 14:07:20|1616.8|1615.6|1616.4|1615.2|1616.9|1615.7|1616.4|1615.2|18
1654870050000|2022-06-10 14:07:30|1616.5|1615.3|1616.7|1615.5|1616.7|1615.5|1616.5|1615.3|16
1654870060000|2022-06-10 14:07:40|1616.9|1615.7|1617.2|1616|1617.2|1616|1616.9|1615.7|18
1654870070000|2022-06-10 14:07:50|1617.1|1615.9|1617|1615.8|1617.1|1615.9|1616.7|1615.5|46
1654870080000|2022-06-10 14:08:00|1616.9|1615.7|1616.9|1615.7|1616.9|1615.7|1616.7|1615.5|22
1654870090000|2022-06-10 14:08:10|1616.8|1615.6|1616.8|1615.6|1616.8|1615.6|1616.7|1615.5|10
1654870100000|2022-06-10 14:08:20|1616.7|1615.5|1616.6|1615.4|1616.7|1615.5|1616.6|1615.4|30
1654870110000|2022-06-10 14:08:30|1616.7|1615.5|1616.4|1615.2|1616.7|1615.5|1616.4|1615.2|24
1654870120000|2022-06-10 14:08:40|1616.5|1615.3|1616.5|1615.3|1616.5|1615.3|1616.5|1615.3|10
1654870130000|2022-06-10 14:08:50|1616.4|1615.2|1616.4|1615.2|1616.5|1615.3|1616.4|1615.2|11
1654870140000|2022-06-10 14:09:00|1616.5|1615.3|1616.9|1615.7|1617.1|1615.9|1616.2|1615|50
1654870150000|2022-06-10 14:09:10|1617|1615.8|1616.8|1615.6|1617.1|1615.9|1616.7|1615.5|6
1654870160000|2022-06-10 14:09:20|1616.4|1615.2|1616.4|1615.2|1616.8|1615.6|1616.4|1615.2|109
1654870170000|2022-06-10 14:09:30|1616.2|1615|1616.4|1615.2|1616.4|1615.2|1616.2|1615|16
1654870180000|2022-06-10 14:09:40|1616.3|1615.1|1616.5|1615.3|1616.5|1615.3|1616.1|1614.9|17
1654870190000|2022-06-10 14:09:50|1616.4|1615.2|1616.4|1615.2|1616.4|1615.2|1616.4|1615.2|3
1654870200000|2022-06-10 14:10:00|1616.5|1615.3|1616.6|1615.4|1616.6|1615.4|1616.5|1615.3|24
1654870210000|2022-06-10 14:10:10|1616.7|1615.5|1617.2|1616|1617.2|1616|1616.6|1615.4|31
1654870220000|2022-06-10 14:10:20|1617.1|1615.9|1616.6|1615.4|1617.2|1616|1616.5|1615.3|25
1654870230000|2022-06-10 14:10:30|1616.7|1615.5|1616.3|1615.1|1616.7|1615.5|1616.1|1614.9|39
1654870240000|2022-06-10 14:10:40|1616.2|1615|1616.7|1615.5|1616.7|1615.5|1616.2|1615|18
1654870250000|2022-06-10 14:10:50|1616.6|1615.4|1616.6|1615.4|1616.7|1615.5|1616.3|1615.1|22
1654870260000|2022-06-10 14:11:00|1616.4|1615.2|1616.2|1615|1616.4|1615.2|1616.1|1614.9|12
1654870270000|2022-06-10 14:11:10|1616|1614.8|1615.9|1614.7|1616.2|1615|1615.9|1614.7|14
1654870280000|2022-06-10 14:11:20|1615.8|1614.6|1614.3|1613.1|1615.9|1614.7|1614.3|1613.1|209
1654870290000|2022-06-10 14:11:30|1614.5|1613.3|1615.1|1613.9|1615.2|1614|1614.4|1613.2|78
1654870300000|2022-06-10 14:11:40|1614.9|1613.7|1614|1612.8|1614.9|1613.7|1613.9|1612.7|38
1654870310000|2022-06-10 14:11:50|1613.9|1612.7|1613.4|1612.2|1614.1|1612.9|1613.4|1612.2|93
1654870320000|2022-06-10 14:12:00|1613.5|1612.3|1613.8|1612.6|1613.9|1612.7|1613.4|1612.2|82
1654870330000|2022-06-10 14:12:10|1613.7|1612.5|1613.6|1612.4|1613.9|1612.7|1613.5|1612.3|25
1654870340000|2022-06-10 14:12:20|1613.5|1612.3|1614|1612.8|1614.1|1612.9|1613.3|1612.1|88
1654870350000|2022-06-10 14:12:30|1614.2|1613|1614.6|1613.4|1614.8|1613.6|1614.2|1613|56
1654870360000|2022-06-10 14:12:40|1614.7|1613.5|1614.7|1613.5|1614.7|1613.5|1614.4|1613.2|9
1654870370000|2022-06-10 14:12:50|1614.5|1613.3|1614.5|1613.3|1614.5|1613.3|1614.3|1613.1|26
1654870380000|2022-06-10 14:13:00|1614.6|1613.4|1614.9|1613.7|1614.9|1613.7|1614.6|1613.4|23
1654870390000|2022-06-10 14:13:10|1615|1613.8|1615.7|1614.5|1615.7|1614.5|1615|1613.8|19
1654870400000|2022-06-10 14:13:20|1616|1614.8|1616.3|1615.1|1616.4|1615.2|1615.9|1614.7|39
1654870410000|2022-06-10 14:13:30|1616.4|1615.2|1616.7|1615.5|1617|1615.8|1616.1|1614.9|70
1654870420000|2022-06-10 14:13:40|1616.8|1615.6|1617|1615.8|1617|1615.8|1616.4|1615.2|89
1654870430000|2022-06-10 14:13:50|1617.1|1615.9|1616.9|1615.7|1617.1|1615.9|1616.5|1615.3|27
1654870440000|2022-06-10 14:14:00|1616.8|1615.6|1616.9|1615.7|1617|1615.8|1616.5|1615.3|59
1654870450000|2022-06-10 14:14:10|1616.7|1615.5|1617|1615.8|1617|1615.8|1616.7|1615.5|14
1654870460000|2022-06-10 14:14:20|1616.9|1615.7|1617.1|1615.9|1617.4|1616.2|1616.9|1615.7|15
1654870470000|2022-06-10 14:14:30|1617|1615.8|1617.2|1616|1617.2|1616|1616.8|1615.6|18
1654870480000|2022-06-10 14:14:40|1617.3|1616.1|1616.9|1615.7|1617.3|1616.1|1616.8|1615.6|15
1654870490000|2022-06-10 14:14:50|1617|1615.8|1617.3|1616.1|1617.3|1616.1|1616.8|1615.6|9
1654870500000|2022-06-10 14:15:00|1617.2|1616|1617|1615.8|1617.2|1616|1617|1615.8|17
1654870510000|2022-06-10 14:15:10|1617.1|1615.9|1616.9|1615.7|1617.1|1615.9|1616.9|1615.7|16
1654870520000|2022-06-10 14:15:20|1617|1615.8|1616.7|1615.5|1617|1615.8|1616.7|1615.5|12
1654870530000|2022-06-10 14:15:30|1616.6|1615.4|1615.9|1614.7|1616.7|1615.5|1615.9|1614.7|15
1654870540000|2022-06-10 14:15:40|1615.6|1614.4|1615.6|1614.4|1615.9|1614.7|1615.6|1614.4|15
1654870550000|2022-06-10 14:15:50|1615.5|1614.3|1615.5|1614.3|1615.6|1614.4|1615.2|1614|41
1654870560000|2022-06-10 14:16:00|1615.4|1614.2|1615.6|1614.4|1615.6|1614.4|1615.3|1614.1|13
1654870570000|2022-06-10 14:16:10|1615.7|1614.5|1616|1614.8|1616.2|1615|1615.6|1614.4|28
1654870580000|2022-06-10 14:16:20|1615.9|1614.7|1615.9|1614.7|1616|1614.8|1615.8|1614.6|10
1654870590000|2022-06-10 14:16:30|1616|1614.8|1615.9|1614.7|1616|1614.8|1615.9|1614.7|6
1654870600000|2022-06-10 14:16:40|1615.8|1614.6|1616|1614.8|1616|1614.8|1615.6|1614.4|29
1654870610000|2022-06-10 14:16:50|1616.1|1614.9|1615.9|1614.7|1616.2|1615|1615.9|1614.7|11
1654870620000|2022-06-10 14:17:00|1615.5|1614.3|1615.6|1614.4|1615.6|1614.4|1615.5|1614.3|40
1654870630000|2022-06-10 14:17:10|1615.7|1614.5|1615.6|1614.4|1615.9|1614.7|1615.6|1614.4|23
1654870640000|2022-06-10 14:17:20|1615.4|1614.2|1615.4|1614.2|1615.4|1614.2|1615.4|1614.2|16
1654870650000|2022-06-10 14:17:30|1615.5|1614.3|1615.5|1614.3|1615.5|1614.3|1615.5|1614.3|28
1654870660000|2022-06-10 14:17:40|1615.4|1614.2|1615.6|1614.4|1615.7|1614.5|1615.4|1614.2|21
1654870670000|2022-06-10 14:17:50|1615.7|1614.5|1615.2|1614|1615.7|1614.5|1614.8|1613.6|37
1654870680000|2022-06-10 14:18:00|1615.1|1613.9|1615.3|1614.1|1615.3|1614.1|1615|1613.8|9
1654870690000|2022-06-10 14:18:10|1615.4|1614.2|1615.7|1614.5|1615.7|1614.5|1615.3|1614.1|11
1654870700000|2022-06-10 14:18:20|1615.6|1614.4|1615.5|1614.3|1615.6|1614.4|1615.5|1614.3|10
1654870710000|2022-06-10 14:18:30|1615.3|1614.1|1615.4|1614.2|1615.4|1614.2|1615.3|1614.1|20
1654870720000|2022-06-10 14:18:40|1615.3|1614.1|1614.9|1613.7|1615.5|1614.3|1614.9|1613.7|46
1654870730000|2022-06-10 14:18:50|1615|1613.8|1615|1613.8|1615.2|1614|1615|1613.8|5
1654870740000|2022-06-10 14:19:00|1614.8|1613.6|1614.2|1613|1614.8|1613.6|1614.2|1613|50
1654870750000|2022-06-10 14:19:10|1614.3|1613.1|1614.2|1613|1614.3|1613.1|1614.1|1612.9|21
1654870760000|2022-06-10 14:19:20|1614.1|1612.9|1614.3|1613.1|1614.4|1613.2|1614.1|1612.9|32
1654870770000|2022-06-10 14:19:30|1614.5|1613.3|1614.8|1613.6|1614.8|1613.6|1614.5|1613.3|21
1654870780000|2022-06-10 14:19:40|1614.9|1613.7|1614.8|1613.6|1614.9|1613.7|1614.8|1613.6|6
1654870790000|2022-06-10 14:19:50|1615|1613.8|1615.3|1614.1|1615.4|1614.2|1615|1613.8|4
1654870800000|2022-06-10 14:20:00|1615.2|1614|1615.1|1613.9|1615.2|1614|1614.9|1613.7|20
1654870810000|2022-06-10 14:20:10|1615|1613.8|1614.9|1613.7|1615.1|1613.9|1614.9|1613.7|12
1654870820000|2022-06-10 14:20:20|1615.1|1613.9|1615.1|1613.9|1615.1|1613.9|1614.9|1613.7|17
1654870830000|2022-06-10 14:20:30|||||||||2
1654870840000|2022-06-10 14:20:40|1614.9|1613.7|1614.8|1613.6|1614.9|1613.7|1614.8|1613.6|6
1654870850000|2022-06-10 14:20:50|1614.7|1613.5|1615.2|1614|1615.2|1614|1614.7|1613.5|14
1654870860000|2022-06-10 14:21:00|1615.4|1614.2|1615.5|1614.3|1615.5|1614.3|1615.4|1614.2|14
1654870870000|2022-06-10 14:21:10|1615.4|1614.2|1615.5|1614.3|1615.5|1614.3|1615.4|1614.2|13
1654870880000|2022-06-10 14:21:20|1615.8|1614.6|1615.5|1614.3|1615.8|1614.6|1615.5|1614.3|6
1654870890000|2022-06-10 14:21:30|1615.6|1614.4|1615.6|1614.4|1615.7|1614.5|1615.6|1614.4|7
1654870900000|2022-06-10 14:21:40|1615.7|1614.5|1615.6|1614.4|1615.7|1614.5|1615.6|1614.4|5
1654870910000|2022-06-10 14:21:50|1615.5|1614.3|1614.7|1613.5|1615.5|1614.3|1614.7|1613.5|17
1654870920000|2022-06-10 14:22:00|1614.6|1613.4|1614.1|1612.9|1614.6|1613.4|1614.1|1612.9|38
1654870930000|2022-06-10 14:22:10|1614|1612.8|1613.7|1612.5|1614|1612.8|1613.7|1612.5|33
1654870940000|2022-06-10 14:22:20|1613.6|1612.4|1614|1612.8|1614|1612.8|1613.6|1612.4|12
1654870950000|2022-06-10 14:22:30|1613.9|1612.7|1614.5|1613.3|1614.6|1613.4|1613.8|1612.6|43
1654870960000|2022-06-10 14:22:40|1614.4|1613.2|1614.3|1613.1|1614.5|1613.3|1614.3|1613.1|3
1654870970000|2022-06-10 14:22:50|1614.2|1613|1614.1|1612.9|1614.2|1613|1613.8|1612.6|20
1654870980000|2022-06-10 14:23:00|1614|1612.8|1613.8|1612.6|1614|1612.8|1613.8|1612.6|10
1654870990000|2022-06-10 14:23:10|1613.7|1612.5|1613.6|1612.4|1613.7|1612.5|1613.5|1612.3|4
1654871000000|2022-06-10 14:23:20|1613.5|1612.3|1614.7|1613.5|1614.7|1613.5|1613.5|1612.3|26
1654871010000|2022-06-10 14:23:30|1615.2|1614|1614.9|1613.7|1615.3|1614.1|1614.9|1613.7|25
1654871020000|2022-06-10 14:23:40|1614.8|1613.6|1614.9|1613.7|1615|1613.8|1614.8|1613.6|19
1654871030000|2022-06-10 14:23:50|1614.7|1613.5|1614.9|1613.7|1615.1|1613.9|1614.7|1613.5|40
1654871040000|2022-06-10 14:24:00|1615|1613.8|1614.8|1613.6|1615.1|1613.9|1614.8|1613.6|10
1654871050000|2022-06-10 14:24:10|1614.7|1613.5|1614.4|1613.2|1614.7|1613.5|1614.4|1613.2|8
1654871060000|2022-06-10 14:24:20|1614.3|1613.1|1614.2|1613|1614.4|1613.2|1614.1|1612.9|89
1654871070000|2022-06-10 14:24:30|1614.3|1613.1|1614.2|1613|1614.3|1613.1|1614.2|1613|15
1654871080000|2022-06-10 14:24:40|1614.1|1612.9|1614.2|1613|1614.2|1613|1614|1612.8|15
1654871090000|2022-06-10 14:24:50|1614.1|1612.9|1614.2|1613|1614.2|1613|1614.1|1612.9|27
1654871100000|2022-06-10 14:25:00|||||||||9
1654871110000|2022-06-10 14:25:10|1614.3|1613.1|1614.4|1613.2|1614.6|1613.4|1614.3|1613.1|8
1654871120000|2022-06-10 14:25:20|1614.3|1613.1|1614.7|1613.5|1614.7|1613.5|1614.3|1613.1|21
1654871130000|2022-06-10 14:25:30|1614.8|1613.6|1615.7|1614.5|1615.7|1614.5|1614.8|1613.6|17
1654871140000|2022-06-10 14:25:40|1615.6|1614.4|1615.4|1614.2|1615.6|1614.4|1615.2|1614|9
1654871150000|2022-06-10 14:25:50|1615.3|1614.1|1616.8|1615.6|1616.8|1615.6|1615.2|1614|90
1654871160000|2022-06-10 14:26:00|1616.6|1615.4|1616.2|1615|1616.6|1615.4|1616.1|1614.9|26
1654871170000|2022-06-10 14:26:10|1616|1614.8|1616.3|1615.1|1616.3|1615.1|1616|1614.8|15
1654871180000|2022-06-10 14:26:20|1615.9|1614.7|1616.3|1615.1|1616.3|1615.1|1615.7|1614.5|35
1654871190000|2022-06-10 14:26:30|1616.1|1614.9|1616.1|1614.9|1616.2|1615|1616.1|1614.9|12
1654871200000|2022-06-10 14:26:40|1615.8|1614.6|1616.1|1614.9|1616.2|1615|1615.8|1614.6|27
1654871210000|2022-06-10 14:26:50|1616|1614.8|1616|1614.8|1616.1|1614.9|1615.9|1614.7|13
1654871220000|2022-06-10 14:27:00|1615.9|1614.7|1616.1|1614.9|1616.2|1615|1615.9|1614.7|13
1654871230000|2022-06-10 14:27:10|1616.2|1615|1616.5|1615.3|1616.5|1615.3|1616.2|1615|15
1654871240000|2022-06-10 14:27:20|1616.4|1615.2|1616.5|1615.3|1616.5|1615.3|1616.3|1615.1|11
1654871250000|2022-06-10 14:27:30|1616.2|1615|1615.5|1614.3|1616.2|1615|1615.5|1614.3|86
1654871260000|2022-06-10 14:27:40|1615.4|1614.2|1615|1613.8|1615.4|1614.2|1614.9|1613.7|7
1654871270000|2022-06-10 14:27:50|1615.2|1614|1615.8|1614.6|1615.8|1614.6|1615.1|1613.9|28
1654871280000|2022-06-10 14:28:00|1615.7|1614.5|1616.5|1615.3|1616.5|1615.3|1615.7|1614.5|48
1654871290000|2022-06-10 14:28:10|1616.4|1615.2|1616.5|1615.3|1616.5|1615.3|1616.4|1615.2|12
1654871300000|2022-06-10 14:28:20|1616.3|1615.1|1616.1|1614.9|1616.3|1615.1|1616.1|1614.9|3
1654871310000|2022-06-10 14:28:30|1616.3|1615.1|1616.4|1615.2|1616.4|1615.2|1616.2|1615|10
1654871320000|2022-06-10 14:28:40|1616.5|1615.3|1616.4|1615.2|1616.5|1615.3|1616.4|1615.2|27
1654871330000|2022-06-10 14:28:50|1616.3|1615.1|1616.5|1615.3|1616.5|1615.3|1616.3|1615.1|8
1654871340000|2022-06-10 14:29:00|1616.4|1615.2|1616.6|1615.4|1616.8|1615.6|1616.4|1615.2|23
1654871350000|2022-06-10 14:29:10|1616.4|1615.2|1616.5|1615.3|1616.5|1615.3|1616|1614.8|24
1654871360000|2022-06-10 14:29:20|1616.3|1615.1|1616.6|1615.4|1616.6|1615.4|1616.3|1615.1|25
1654871370000|2022-06-10 14:29:30|1616.3|1615.1|1616.5|1615.3|1616.5|1615.3|1616.3|1615.1|10
1654871380000|2022-06-10 14:29:40|1616.6|1615.4|1616.6|1615.4|1616.6|1615.4|1616.5|1615.3|17
1654871390000|2022-06-10 14:29:50|1616.7|1615.5|1616.6|1615.4|1616.7|1615.5|1616.3|1615.1|32
1654871400000|2022-06-10 14:30:00|1616.4|1615.2|1616.8|1615.6|1617|1615.8|1616.3|1615.1|42
1654871410000|2022-06-10 14:30:10|1616.7|1615.5|1616|1614.8|1616.7|1615.5|1615.8|1614.6|75
1654871420000|2022-06-10 14:30:20|1615.8|1614.6|1615.7|1614.5|1616|1614.8|1615.5|1614.3|42
1654871430000|2022-06-10 14:30:30|1615.8|1614.6|1614.8|1613.6|1615.8|1614.6|1614.8|1613.6|37
1654871440000|2022-06-10 14:30:40|1614.5|1613.3|1614.5|1613.3|1614.8|1613.6|1614.4|1613.2|73
1654871450000|2022-06-10 14:30:50|1614.7|1613.5|1614.5|1613.3|1614.7|1613.5|1614.3|1613.1|25
1654871460000|2022-06-10 14:31:00|1614.4|1613.2|1614.3|1613.1|1614.5|1613.3|1614.3|1613.1|13
1654871470000|2022-06-10 14:31:10|1614.2|1613|1614.4|1613.2|1614.5|1613.3|1614.2|1613|21
1654871480000|2022-06-10 14:31:20|1614.7|1613.5|1614.6|1613.4|1614.7|1613.5|1614.6|1613.4|24
1654871490000|2022-06-10 14:31:30|1614.4|1613.2|1615.1|1613.9|1615.7|1614.5|1614.4|1613.2|89
1654871500000|2022-06-10 14:31:40|1615|1613.8|1614.6|1613.4|1615.1|1613.9|1614.6|1613.4|41
1654871510000|2022-06-10 14:31:50|1614.7|1613.5|1614.2|1613|1615.1|1613.9|1614.2|1613|31
1654871520000|2022-06-10 14:32:00|1614.4|1613.2|1614.4|1613.2|1614.5|1613.3|1614.2|1613|78
1654871530000|2022-06-10 14:32:10|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|20
1654871540000|2022-06-10 14:32:20|1614.4|1613.2|1614.2|1613|1614.5|1613.3|1614.1|1612.9|31
1654871550000|2022-06-10 14:32:30|1614.3|1613.1|1614.2|1613|1614.3|1613.1|1614.1|1612.9|18
1654871560000|2022-06-10 14:32:40|1614.1|1612.9|1614.4|1613.2|1614.5|1613.3|1614.1|1612.9|12
1654871570000|2022-06-10 14:32:50|1614.5|1613.3|1614.2|1613|1614.5|1613.3|1614.2|1613|12
1654871580000|2022-06-10 14:33:00|1614.1|1612.9|1614.2|1613|1614.2|1613|1614|1612.8|9
1654871590000|2022-06-10 14:33:10|1614.4|1613.2|1614.5|1613.3|1614.7|1613.5|1614.3|1613.1|69
1654871600000|2022-06-10 14:33:20|1614.4|1613.2|1613.9|1612.7|1614.5|1613.3|1613.9|1612.7|11
1654871610000|2022-06-10 14:33:30|1614|1612.8|1614.3|1613.1|1614.3|1613.1|1613.9|1612.7|14
1654871620000|2022-06-10 14:33:40|1614.2|1613|1614.2|1613|1614.4|1613.2|1614.1|1612.9|32
1654871630000|2022-06-10 14:33:50|1614.3|1613.1|1614.1|1612.9|1614.3|1613.1|1614.1|1612.9|26
1654871640000|2022-06-10 14:34:00|1614|1612.8|1614.3|1613.1|1614.4|1613.2|1614|1612.8|12
1654871650000|2022-06-10 14:34:10|1614.4|1613.2|1614.3|1613.1|1614.4|1613.2|1614.3|1613.1|7
1654871660000|2022-06-10 14:34:20|1614.1|1612.9|1614.1|1612.9|1614.2|1613|1614.1|1612.9|13
1654871670000|2022-06-10 14:34:30|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|1614.2|1613|15
1654871680000|2022-06-10 14:34:40|1614.2|1613|1614|1612.8|1614.2|1613|1614|1612.8|8
1654871690000|2022-06-10 14:34:50|1613.9|1612.7|1613.6|1612.4|1613.9|1612.7|1613.6|1612.4|20
1654871700000|2022-06-10 14:35:00|1613.7|1612.5|1613.8|1612.6|1613.8|1612.6|1613.6|1612.4|52
1654871710000|2022-06-10 14:35:10|1614|1612.8|1614.5|1613.3|1614.5|1613.3|1613.9|1612.7|23
1654871720000|2022-06-10 14:35:20|1614.3|1613.1|1614.2|1613|1614.3|1613.1|1614.2|1613|9
1654871730000|2022-06-10 14:35:30|1614.1|1612.9|1614.1|1612.9|1614.2|1613|1614.1|1612.9|7
1654871740000|2022-06-10 14:35:40|1613.9|1612.7|1614.3|1613.1|1614.3|1613.1|1613.9|1612.7|13
1654871750000|2022-06-10 14:35:50|||||||||13
1654871760000|2022-06-10 14:36:00|1614.4|1613.2|1614.4|1613.2|1614.6|1613.4|1614.3|1613.1|18
1654871770000|2022-06-10 14:36:10|1614.5|1613.3|1614.6|1613.4|1614.6|1613.4|1614.3|1613.1|6
1654871780000|2022-06-10 14:36:20|1614.3|1613.1|1613.9|1612.7|1614.3|1613.1|1613.9|1612.7|13
1654871790000|2022-06-10 14:36:30|1613.8|1612.6|1613.8|1612.6|1613.9|1612.7|1613.8|1612.6|5
1654871800000|2022-06-10 14:36:40|1613.9|1612.7|1614.2|1613|1614.2|1613|1613.8|1612.6|13
1654871810000|2022-06-10 14:36:50|||||||||2
1654871820000|2022-06-10 14:37:00|1614.1|1612.9|1613.9|1612.7|1614.1|1612.9|1613.9|1612.7|12
1654871830000|2022-06-10 14:37:10|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|4
1654871840000|2022-06-10 14:37:20|1613.6|1612.4|1613.7|1612.5|1613.8|1612.6|1613.6|1612.4|20
1654871850000|2022-06-10 14:37:30|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|31
1654871860000|2022-06-10 14:37:40|1613|1611.8|1612.8|1611.6|1613|1611.8|1612.7|1611.5|22
1654871870000|2022-06-10 14:37:50|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1612.4|1611.2|47
1654871880000|2022-06-10 14:38:00|1612.5|1611.3|1612.5|1611.3|1612.6|1611.4|1612.5|1611.3|11
1654871890000|2022-06-10 14:38:10|1612.6|1611.4|1612.5|1611.3|1612.6|1611.4|1612.4|1611.2|9
1654871900000|2022-06-10 14:38:20|1612.4|1611.2|1612.2|1611|1612.4|1611.2|1612.2|1611|50
1654871910000|2022-06-10 14:38:30|1612.5|1611.3|1612.7|1611.5|1612.8|1611.6|1612.4|1611.2|50
1654871920000|2022-06-10 14:38:40|1612.8|1611.6|1613.6|1612.4|1613.6|1612.4|1612.8|1611.6|19
1654871930000|2022-06-10 14:38:50|1613.5|1612.3|1613.5|1612.3|1613.6|1612.4|1613.3|1612.1|14
1654871940000|2022-06-10 14:39:00|1613.6|1612.4|1613.6|1612.4|1613.9|1612.7|1613.6|1612.4|25
1654871950000|2022-06-10 14:39:10|1613.7|1612.5|1613.5|1612.3|1613.7|1612.5|1613.5|1612.3|4
1654871960000|2022-06-10 14:39:20|1613.6|1612.4|1614.1|1612.9|1614.4|1613.2|1613.6|1612.4|15
1654871970000|2022-06-10 14:39:30|1614|1612.8|1614.1|1612.9|1614.1|1612.9|1614|1612.8|7
1654871980000|2022-06-10 14:39:40|1614|1612.8|1614.4|1613.2|1614.4|1613.2|1613.9|1612.7|19
1654871990000|2022-06-10 14:39:50|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|4
1654872000000|2022-06-10 14:40:00|1614.2|1613|1614.9|1613.7|1614.9|1613.7|1614.2|1613|11
1654872010000|2022-06-10 14:40:10|1614.8|1613.6|1614.4|1613.2|1614.8|1613.6|1614.1|1612.9|25
1654872020000|2022-06-10 14:40:20|1614.5|1613.3|1614.7|1613.5|1614.7|1613.5|1614.4|1613.2|26
1654872030000|2022-06-10 14:40:30|1614.6|1613.4|1614|1612.8|1614.6|1613.4|1613.8|1612.6|22
1654872040000|2022-06-10 14:40:40|1613.9|1612.7|1614.1|1612.9|1614.1|1612.9|1613.9|1612.7|9
1654872050000|2022-06-10 14:40:50|1614|1612.8|1614.3|1613.1|1614.3|1613.1|1614|1612.8|9
1654872060000|2022-06-10 14:41:00|1614.6|1613.4|1615.3|1614.1|1615.3|1614.1|1614.4|1613.2|36
1654872070000|2022-06-10 14:41:10|1615.2|1614|1614.8|1613.6|1615.2|1614|1614.8|1613.6|16
1654872080000|2022-06-10 14:41:20|1614.9|1613.7|1614.9|1613.7|1614.9|1613.7|1614.9|1613.7|5
1654872090000|2022-06-10 14:41:30|1615|1613.8|1614.9|1613.7|1615.1|1613.9|1614.9|1613.7|8
1654872100000|2022-06-10 14:41:40|1615|1613.8|1615.6|1614.4|1615.6|1614.4|1614.9|1613.7|9
1654872110000|2022-06-10 14:41:50|1615.4|1614.2|1615.7|1614.5|1615.7|1614.5|1615.4|1614.2|37
1654872120000|2022-06-10 14:42:00|1615.5|1614.3|1614.8|1613.6|1615.5|1614.3|1614.8|1613.6|53
1654872130000|2022-06-10 14:42:10|1614.7|1613.5|1614.8|1613.6|1614.8|1613.6|1614.3|1613.1|16
1654872140000|2022-06-10 14:42:20|1614.7|1613.5|1614.5|1613.3|1615|1613.8|1614.5|1613.3|21
1654872150000|2022-06-10 14:42:30|1614.3|1613.1|1614.2|1613|1614.5|1613.3|1614.1|1612.9|29
1654872160000|2022-06-10 14:42:40|1614|1612.8|1614|1612.8|1614.1|1612.9|1614|1612.8|4
1654872170000|2022-06-10 14:42:50|1614.1|1612.9|1614.2|1613|1614.2|1613|1614|1612.8|5
1654872180000|2022-06-10 14:43:00|1614.3|1613.1|1614.4|1613.2|1614.4|1613.2|1614.3|1613.1|8
1654872190000|2022-06-10 14:43:10|1614.3|1613.1|1614.7|1613.5|1614.8|1613.6|1614.3|1613.1|12
1654872200000|2022-06-10 14:43:20|1614.5|1613.3|1614.9|1613.7|1614.9|1613.7|1614.5|1613.3|12
1654872210000|2022-06-10 14:43:30|1615|1613.8|1614.9|1613.7|1615.1|1613.9|1614.8|1613.6|19
1654872220000|2022-06-10 14:43:40|1614.7|1613.5|1615.1|1613.9|1615.1|1613.9|1614.7|1613.5|25
1654872230000|2022-06-10 14:43:50|1615.2|1614|1615.3|1614.1|1615.3|1614.1|1614.8|1613.6|8
1654872240000|2022-06-10 14:44:00|1615.2|1614|1615.4|1614.2|1615.6|1614.4|1615.2|1614|8
1654872250000|2022-06-10 14:44:10|1615.3|1614.1|1615.6|1614.4|1615.6|1614.4|1615.1|1613.9|13
1654872260000|2022-06-10 14:44:20|1615.8|1614.6|1615.7|1614.5|1615.9|1614.7|1615.6|1614.4|13
1654872270000|2022-06-10 14:44:30|1615.8|1614.6|1615.9|1614.7|1616.1|1614.9|1615.8|1614.6|23
1654872280000|2022-06-10 14:44:40|1615.8|1614.6|1615.5|1614.3|1615.8|1614.6|1615.4|1614.2|13
1654872290000|2022-06-10 14:44:50|1615.7|1614.5|1615.4|1614.2|1615.7|1614.5|1615.4|1614.2|2
1654872300000|2022-06-10 14:45:00|1615.3|1614.1|1615.5|1614.3|1615.5|1614.3|1615.2|1614|10
1654872310000|2022-06-10 14:45:10|1615.4|1614.2|1615.3|1614.1|1615.4|1614.2|1615.1|1613.9|13
1654872320000|2022-06-10 14:45:20|1615.2|1614|1614.9|1613.7|1615.2|1614|1614.9|1613.7|17
1654872330000|2022-06-10 14:45:30|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|1614.6|1613.4|20
1654872340000|2022-06-10 14:45:40|1614.9|1613.7|1615.1|1613.9|1615.1|1613.9|1614.7|1613.5|2
1654872350000|2022-06-10 14:45:50|1615|1613.8|1615.1|1613.9|1615.3|1614.1|1615|1613.8|6
1654872360000|2022-06-10 14:46:00|1614.9|1613.7|1614.5|1613.3|1614.9|1613.7|1614.4|1613.2|16
1654872370000|2022-06-10 14:46:10|1614.4|1613.2|1614.3|1613.1|1614.4|1613.2|1614.2|1613|8
1654872380000|2022-06-10 14:46:20|1614.2|1613|1614.1|1612.9|1614.3|1613.1|1614.1|1612.9|22
1654872390000|2022-06-10 14:46:30|1614|1612.8|1614.1|1612.9|1614.2|1613|1614|1612.8|15
1654872400000|2022-06-10 14:46:40|1614.2|1613|1614.9|1613.7|1615.2|1614|1614.2|1613|33
1654872410000|2022-06-10 14:46:50|1614.8|1613.6|1614.8|1613.6|1614.9|1613.7|1614.7|1613.5|13
1654872420000|2022-06-10 14:47:00|1614.9|1613.7|1615|1613.8|1615.2|1614|1614.8|1613.6|15
1654872430000|2022-06-10 14:47:10|1614.9|1613.7|1614.6|1613.4|1614.9|1613.7|1614.6|1613.4|10
1654872440000|2022-06-10 14:47:20|1614.8|1613.6|1614.4|1613.2|1614.8|1613.6|1614.4|1613.2|10
1654872450000|2022-06-10 14:47:30|||||||||5
1654872460000|2022-06-10 14:47:40|1614.5|1613.3|1614.3|1613.1|1614.5|1613.3|1614.3|1613.1|10
1654872470000|2022-06-10 14:47:50|1614.1|1612.9|1614.7|1613.5|1614.9|1613.7|1614.1|1612.9|23
1654872480000|2022-06-10 14:48:00|1614.6|1613.4|1614.9|1613.7|1614.9|1613.7|1614.5|1613.3|44
1654872490000|2022-06-10 14:48:10|1614.8|1613.6|1614.9|1613.7|1614.9|1613.7|1614.8|1613.6|8
1654872500000|2022-06-10 14:48:20|1614.8|1613.6|1615.1|1613.9|1615.3|1614.1|1614.7|1613.5|22
1654872510000|2022-06-10 14:48:30|1615.2|1614|1615.5|1614.3|1615.5|1614.3|1615.1|1613.9|13
1654872520000|2022-06-10 14:48:40|1615.4|1614.2|1614.8|1613.6|1615.4|1614.2|1614.8|1613.6|4
1654872530000|2022-06-10 14:48:50|1614.7|1613.5|1614.8|1613.6|1614.8|1613.6|1614.5|1613.3|12
1654872540000|2022-06-10 14:49:00|1615|1613.8|1614.9|1613.7|1615|1613.8|1614.7|1613.5|15
1654872550000|2022-06-10 14:49:10|1615|1613.8|1614.7|1613.5|1615.1|1613.9|1614.7|1613.5|9
1654872560000|2022-06-10 14:49:20|1614.8|1613.6|1614.7|1613.5|1615|1613.8|1614.7|1613.5|5
1654872570000|2022-06-10 14:49:30|1614.8|1613.6|1614.3|1613.1|1614.8|1613.6|1614.3|1613.1|14
1654872580000|2022-06-10 14:49:40|1614.4|1613.2|1614.6|1613.4|1614.6|1613.4|1614.4|1613.2|11
1654872590000|2022-06-10 14:49:50|1614.7|1613.5|1614.8|1613.6|1614.9|1613.7|1614.5|1613.3|13
1654872600000|2022-06-10 14:50:00|1614.7|1613.5|1615.3|1614.1|1615.3|1614.1|1614.6|1613.4|15
1654872610000|2022-06-10 14:50:10|1615.2|1614|1615.2|1614|1615.3|1614.1|1615.2|1614|29
1654872620000|2022-06-10 14:50:20|1615.1|1613.9|1615.1|1613.9|1615.2|1614|1615|1613.8|3
1654872630000|2022-06-10 14:50:30|1615|1613.8|1614.7|1613.5|1615|1613.8|1614.5|1613.3|9
1654872640000|2022-06-10 14:50:40|1614.6|1613.4|1614.4|1613.2|1614.7|1613.5|1614.4|1613.2|11
1654872650000|2022-06-10 14:50:50|1614.2|1613|1614.4|1613.2|1614.4|1613.2|1614.2|1613|13
1654872660000|2022-06-10 14:51:00|1614.2|1613|1613.5|1612.3|1614.3|1613.1|1613.5|1612.3|82
1654872670000|2022-06-10 14:51:10|1613.4|1612.2|1613.4|1612.2|1613.7|1612.5|1613.3|1612.1|16
1654872680000|2022-06-10 14:51:20|1613.3|1612.1|1613.2|1612|1613.3|1612.1|1613.2|1612|17
1654872690000|2022-06-10 14:51:30|1614.2|1613|1614.1|1612.9|1614.4|1613.2|1614|1612.8|17
1654872700000|2022-06-10 14:51:40|1614|1612.8|1614|1612.8|1614.1|1612.9|1614|1612.8|4
1654872710000|2022-06-10 14:51:50|1614.1|1612.9|1614|1612.8|1614.1|1612.9|1614|1612.8|15
1654872720000|2022-06-10 14:52:00|1614.1|1612.9|1614.4|1613.2|1614.4|1613.2|1614.1|1612.9|20
1654872730000|2022-06-10 14:52:10|1614.3|1613.1|1614.1|1612.9|1614.3|1613.1|1614.1|1612.9|17
1654872740000|2022-06-10 14:52:20|1614.2|1613|1614.2|1613|1614.4|1613.2|1613.9|1612.7|15
1654872750000|2022-06-10 14:52:30|1614.3|1613.1|1614.5|1613.3|1614.6|1613.4|1614.3|1613.1|21
1654872760000|2022-06-10 14:52:40|1614.4|1613.2|1614.1|1612.9|1614.4|1613.2|1614|1612.8|16
1654872770000|2022-06-10 14:52:50|1614.2|1613|1614.3|1613.1|1614.4|1613.2|1614.2|1613|7
1654872780000|2022-06-10 14:53:00|1614.2|1613|1614|1612.8|1614.4|1613.2|1614|1612.8|18
1654872790000|2022-06-10 14:53:10|1613.6|1612.4|1613.2|1612|1613.6|1612.4|1613.1|1611.9|17
1654872800000|2022-06-10 14:53:20|1613.1|1611.9|1613.4|1612.2|1613.4|1612.2|1613|1611.8|25
1654872810000|2022-06-10 14:53:30|1613.2|1612|1613.3|1612.1|1613.6|1612.4|1613.2|1612|9
1654872820000|2022-06-10 14:53:40|1613.4|1612.2|1613.8|1612.6|1613.8|1612.6|1613.4|1612.2|33
1654872830000|2022-06-10 14:53:50|1613.7|1612.5|1613.4|1612.2|1613.7|1612.5|1613.3|1612.1|13
1654872840000|2022-06-10 14:54:00|1613.3|1612.1|1613.4|1612.2|1613.7|1612.5|1613.3|1612.1|9
1654872850000|2022-06-10 14:54:10|1613.6|1612.4|1613.3|1612.1|1613.6|1612.4|1613.1|1611.9|12
1654872860000|2022-06-10 14:54:20|1613.4|1612.2|1613.7|1612.5|1613.7|1612.5|1613.3|1612.1|28
1654872870000|2022-06-10 14:54:30|1613.6|1612.4|1613.6|1612.4|1613.7|1612.5|1613.5|1612.3|25
1654872880000|2022-06-10 14:54:40|1613.7|1612.5|1614|1612.8|1614.1|1612.9|1613.7|1612.5|10
1654872890000|2022-06-10 14:54:50|1614.3|1613.1|1614.5|1613.3|1614.6|1613.4|1614.3|1613.1|8
1654872900000|2022-06-10 14:55:00|1614.6|1613.4|1614.7|1613.5|1614.8|1613.6|1614.5|1613.3|12
1654872910000|2022-06-10 14:55:10|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|1614.7|1613.5|9
1654872920000|2022-06-10 14:55:20|||||||||2
1654872930000|2022-06-10 14:55:30|1615|1613.8|1614.7|1613.5|1615.1|1613.9|1614.6|1613.4|7
1654872940000|2022-06-10 14:55:40|1614.8|1613.6|1615.1|1613.9|1615.1|1613.9|1614.8|1613.6|6
1654872950000|2022-06-10 14:55:50|1615|1613.8|1615.9|1614.7|1615.9|1614.7|1614.9|1613.7|54
1654872960000|2022-06-10 14:56:00|1616|1614.8|1616|1614.8|1616.1|1614.9|1615.7|1614.5|51
1654872970000|2022-06-10 14:56:10|1616.1|1614.9|1616|1614.8|1616.3|1615.1|1615.7|1614.5|26
1654872980000|2022-06-10 14:56:20|1616.1|1614.9|1615.7|1614.5|1616.1|1614.9|1615.6|1614.4|19
1654872990000|2022-06-10 14:56:30|1615.6|1614.4|1616|1614.8|1616.2|1615|1615.6|1614.4|48
1654873000000|2022-06-10 14:56:40|1615.9|1614.7|1615.9|1614.7|1616|1614.8|1615.9|1614.7|5
1654873010000|2022-06-10 14:56:50|1615.8|1614.6|1616|1614.8|1616|1614.8|1615.7|1614.5|32
1654873020000|2022-06-10 14:57:00|1616.1|1614.9|1616|1614.8|1616.2|1615|1616|1614.8|23
1654873030000|2022-06-10 14:57:10|1616.1|1614.9|1616.2|1615|1616.2|1615|1616.1|1614.9|9
1654873040000|2022-06-10 14:57:20|1616.1|1614.9|1616.1|1614.9|1616.2|1615|1615.9|1614.7|20
1654873050000|2022-06-10 14:57:30|1616|1614.8|1615.9|1614.7|1616|1614.8|1615.9|1614.7|16
1654873060000|2022-06-10 14:57:40|1616|1614.8|1616.7|1615.5|1616.7|1615.5|1616|1614.8|16
1654873070000|2022-06-10 14:57:50|1616.6|1615.4|1616.6|1615.4|1616.6|1615.4|1616.4|1615.2|12
1654873080000|2022-06-10 14:58:00|1616.7|1615.5|1617|1615.8|1617.1|1615.9|1616.7|1615.5|37
1654873090000|2022-06-10 14:58:10|1617.1|1615.9|1616.7|1615.5|1617.1|1615.9|1616.7|1615.5|21
1654873100000|2022-06-10 14:58:20|1616.6|1615.4|1616.6|1615.4|1616.9|1615.7|1616.6|1615.4|9
1654873110000|2022-06-10 14:58:30|1616.7|1615.5|1616.7|1615.5|1616.7|1615.5|1616.5|1615.3|19
1654873120000|2022-06-10 14:58:40|1616.6|1615.4|1616.7|1615.5|1616.9|1615.7|1616.4|1615.2|41
1654873130000|2022-06-10 14:58:50|||||||||5
1654873140000|2022-06-10 14:59:00|1616.6|1615.4|1616|1614.8|1616.7|1615.5|1616|1614.8|10
1654873150000|2022-06-10 14:59:10|1616.1|1614.9|1616|1614.8|1616.1|1614.9|1616|1614.8|63
1654873160000|2022-06-10 14:59:20|||||||||14
1654873170000|2022-06-10 14:59:30|1615.9|1614.7|1615.6|1614.4|1615.9|1614.7|1615.5|1614.3|21
1654873180000|2022-06-10 14:59:40|1615.5|1614.3|1615.7|1614.5|1615.7|1614.5|1615.5|1614.3|5
1654873190000|2022-06-10 14:59:50|1615.6|1614.4|1615.6|1614.4|1615.7|1614.5|1615.6|1614.4|17
1654873200000|2022-06-10 15:00:00|1615.5|1614.3|1615.5|1614.3|1615.5|1614.3|1615.4|1614.2|16
1654873210000|2022-06-10 15:00:10|1615.3|1614.1|1616|1614.8|1616.1|1614.9|1615.3|1614.1|59
1654873220000|2022-06-10 15:00:20|1616.1|1614.9|1616|1614.8|1616.1|1614.9|1615.9|1614.7|60
1654873230000|2022-06-10 15:00:30|1615.8|1614.6|1615.5|1614.3|1616|1614.8|1615.5|1614.3|37
1654873240000|2022-06-10 15:00:40|1615.3|1614.1|1615.5|1614.3|1615.6|1614.4|1615.3|1614.1|48
1654873250000|2022-06-10 15:00:50|1615|1613.8|1615.1|1613.9|1615.1|1613.9|1615|1613.8|42
1654873260000|2022-06-10 15:01:00|1615.2|1614|1615.2|1614|1615.3|1614.1|1615|1613.8|18
1654873270000|2022-06-10 15:01:10|1615|1613.8|1614.4|1613.2|1615.1|1613.9|1614.3|1613.1|33
1654873280000|2022-06-10 15:01:20|1614.6|1613.4|1614.5|1613.3|1614.6|1613.4|1614.2|1613|35
1654873290000|2022-06-10 15:01:30|1614.4|1613.2|1614.5|1613.3|1614.5|1613.3|1614.3|1613.1|16
1654873300000|2022-06-10 15:01:40|1614.3|1613.1|1614.1|1612.9|1614.3|1613.1|1613.9|1612.7|17
1654873310000|2022-06-10 15:01:50|1614|1612.8|1614.2|1613|1614.2|1613|1614|1612.8|27
1654873320000|2022-06-10 15:02:00|1614.3|1613.1|1614.4|1613.2|1614.5|1613.3|1614.3|1613.1|35
1654873330000|2022-06-10 15:02:10|1614.5|1613.3|1615|1613.8|1615.1|1613.9|1614.4|1613.2|51
1654873340000|2022-06-10 15:02:20|1614.9|1613.7|1615.4|1614.2|1615.4|1614.2|1614.8|1613.6|110
1654873350000|2022-06-10 15:02:30|1615.2|1614|1615|1613.8|1615.3|1614.1|1615|1613.8|4
1654873360000|2022-06-10 15:02:40|1614.9|1613.7|1615|1613.8|1615|1613.8|1614.9|1613.7|14
1654873370000|2022-06-10 15:02:50|1615.2|1614|1615.5|1614.3|1615.5|1614.3|1615.2|1614|6
1654873380000|2022-06-10 15:03:00|1615.4|1614.2|1615.3|1614.1|1615.4|1614.2|1615.3|1614.1|13
1654873390000|2022-06-10 15:03:10|1615.2|1614|1615.2|1614|1615.3|1614.1|1615.2|1614|8
1654873400000|2022-06-10 15:03:20|1615.1|1613.9|1615.1|1613.9|1615.1|1613.9|1615|1613.8|4
1654873410000|2022-06-10 15:03:30|1615.2|1614|1615.6|1614.4|1615.6|1614.4|1615.2|1614|14
1654873420000|2022-06-10 15:03:40|1615.7|1614.5|1615.4|1614.2|1615.8|1614.6|1615.4|1614.2|7
1654873430000|2022-06-10 15:03:50|||||||||3
1654873440000|2022-06-10 15:04:00|1615.5|1614.3|1616.3|1615.1|1616.4|1615.2|1615.4|1614.2|13
1654873450000|2022-06-10 15:04:10|1616.2|1615|1615.9|1614.7|1616.2|1615|1615.9|1614.7|3
1654873460000|2022-06-10 15:04:20|1616|1614.8|1616|1614.8|1616.1|1614.9|1615.9|1614.7|2
1654873470000|2022-06-10 15:04:30|1616.1|1614.9|1616.2|1615|1616.2|1615|1616|1614.8|11
1654873480000|2022-06-10 15:04:40|1616.1|1614.9|1616.2|1615|1616.2|1615|1616.1|1614.9|9
1654873490000|2022-06-10 15:04:50|1616.1|1614.9|1616.1|1614.9|1616.1|1614.9|1616.1|1614.9|10
1654873500000|2022-06-10 15:05:00|1616.2|1615|1616.7|1615.5|1616.7|1615.5|1616.1|1614.9|20
1654873510000|2022-06-10 15:05:10|1616.6|1615.4|1616.8|1615.6|1616.8|1615.6|1616.6|1615.4|16
1654873520000|2022-06-10 15:05:20|1616.7|1615.5|1616.8|1615.6|1617.1|1615.9|1616.6|1615.4|103
1654873530000|2022-06-10 15:05:30|1616.9|1615.7|1616.9|1615.7|1617|1615.8|1616.8|1615.6|5
1654873540000|2022-06-10 15:05:40|1616.8|1615.6|1616.9|1615.7|1616.9|1615.7|1616.8|1615.6|25
1654873550000|2022-06-10 15:05:50|1616.8|1615.6|1616.4|1615.2|1616.8|1615.6|1616.3|1615.1|29
1654873560000|2022-06-10 15:06:00|1616.5|1615.3|1617|1615.8|1617|1615.8|1616.5|1615.3|15
1654873570000|2022-06-10 15:06:10|1616.9|1615.7|1616.5|1615.3|1616.9|1615.7|1616.5|1615.3|28
1654873580000|2022-06-10 15:06:20|1616.4|1615.2|1616.5|1615.3|1617.1|1615.9|1616.4|1615.2|108
1654873590000|2022-06-10 15:06:30|1617|1615.8|1617.6|1616.4|1617.6|1616.4|1616.2|1615|52
1654873600000|2022-06-10 15:06:40|1617.2|1616|1617.4|1616.2|1617.5|1616.3|1617.2|1616|27
1654873610000|2022-06-10 15:06:50|1617.5|1616.3|1617.4|1616.2|1617.5|1616.3|1617.3|1616.1|6
1654873620000|2022-06-10 15:07:00|1617.7|1616.5|1617.4|1616.2|1617.7|1616.5|1617.4|1616.2|39
1654873630000|2022-06-10 15:07:10|1617.3|1616.1|1617.4|1616.2|1617.6|1616.4|1617.3|1616.1|5
1654873640000|2022-06-10 15:07:20|1617.3|1616.1|1616.6|1615.4|1617.3|1616.1|1616.6|1615.4|24
1654873650000|2022-06-10 15:07:30|1616.7|1615.5|1617.3|1616.1|1617.3|1616.1|1616.7|1615.5|33
1654873660000|2022-06-10 15:07:40|1617.4|1616.2|1617.4|1616.2|1617.4|1616.2|1617.4|1616.2|2
1654873670000|2022-06-10 15:07:50|1617.3|1616.1|1617.6|1616.4|1617.6|1616.4|1617.3|1616.1|5
1654873680000|2022-06-10 15:08:00|1617.4|1616.2|1617.3|1616.1|1617.4|1616.2|1617.1|1615.9|69
1654873690000|2022-06-10 15:08:10|1617.4|1616.2|1617.4|1616.2|1617.6|1616.4|1617.4|1616.2|53
1654873700000|2022-06-10 15:08:20|1617.3|1616.1|1617.1|1615.9|1617.3|1616.1|1617.1|1615.9|32
1654873710000|2022-06-10 15:08:30|1617|1615.8|1616.9|1615.7|1617.2|1616|1616.6|1615.4|20
1654873720000|2022-06-10 15:08:40|1616.6|1615.4|1616.9|1615.7|1616.9|1615.7|1616.6|1615.4|13
1654873730000|2022-06-10 15:08:50|1617|1615.8|1616.9|1615.7|1617.1|1615.9|1616.9|1615.7|20
1654873740000|2022-06-10 15:09:00|1617|1615.8|1617.5|1616.3|1617.5|1616.3|1617|1615.8|4
1654873750000|2022-06-10 15:09:10|1616.9|1615.7|1616.9|1615.7|1617|1615.8|1616.7|1615.5|13
1654873760000|2022-06-10 15:09:20|1617|1615.8|1616.9|1615.7|1617.1|1615.9|1616.9|1615.7|13
1654873770000|2022-06-10 15:09:30|1617|1615.8|1617.5|1616.3|1617.5|1616.3|1617|1615.8|14
1654873780000|2022-06-10 15:09:40|1617.4|1616.2|1617.1|1615.9|1617.4|1616.2|1617.1|1615.9|7
1654873790000|2022-06-10 15:09:50|1616.8|1615.6|1616.5|1615.3|1616.8|1615.6|1616.5|1615.3|14
1654873800000|2022-06-10 15:10:00|1616.4|1615.2|1616|1614.8|1616.4|1615.2|1615.9|1614.7|10
1654873810000|2022-06-10 15:10:10|1615.9|1614.7|1616.3|1615.1|1616.5|1615.3|1615.9|1614.7|9
1654873820000|2022-06-10 15:10:20|1616|1614.8|1615.8|1614.6|1616|1614.8|1615.8|1614.6|11
1654873830000|2022-06-10 15:10:30|1615.9|1614.7|1615.8|1614.6|1616.1|1614.9|1615.8|1614.6|6
1654873840000|2022-06-10 15:10:40|1615.5|1614.3|1615.4|1614.2|1615.7|1614.5|1615.4|1614.2|17
1654873850000|2022-06-10 15:10:50|1615.3|1614.1|1615.9|1614.7|1615.9|1614.7|1615.3|1614.1|17
1654873860000|2022-06-10 15:11:00|1615.8|1614.6|1615.7|1614.5|1615.8|1614.6|1615.7|1614.5|25
1654873870000|2022-06-10 15:11:10|1615.6|1614.4|1615.4|1614.2|1615.6|1614.4|1615.4|1614.2|3
1654873880000|2022-06-10 15:11:20|1615.1|1613.9|1615|1613.8|1615.2|1614|1614.9|1613.7|12
1654873890000|2022-06-10 15:11:30|1615.1|1613.9|1614.7|1613.5|1615.1|1613.9|1614.7|1613.5|37
1654873900000|2022-06-10 15:11:40|1615.1|1613.9|1615.1|1613.9|1615.2|1614|1614.8|1613.6|15
1654873910000|2022-06-10 15:11:50|1615|1613.8|1615|1613.8|1615.1|1613.9|1614.9|1613.7|5
1654873920000|2022-06-10 15:12:00|1614.8|1613.6|1615.1|1613.9|1615.1|1613.9|1614.7|1613.5|29
1654873930000|2022-06-10 15:12:10|1615|1613.8|1614.8|1613.6|1615.1|1613.9|1614.8|1613.6|5
1654873940000|2022-06-10 15:12:20|1615.1|1613.9|1615.1|1613.9|1615.3|1614.1|1615|1613.8|13
1654873950000|2022-06-10 15:12:30|1614.9|1613.7|1614.8|1613.6|1614.9|1613.7|1614.8|1613.6|20
1654873960000|2022-06-10 15:12:40|1614.9|1613.7|1614.8|1613.6|1615.1|1613.9|1614.6|1613.4|10
1654873970000|2022-06-10 15:12:50|1614.7|1613.5|1614.6|1613.4|1614.7|1613.5|1614.6|1613.4|14
1654873980000|2022-06-10 15:13:00|1614.5|1613.3|1613.9|1612.7|1614.5|1613.3|1613.8|1612.6|30
1654873990000|2022-06-10 15:13:10|1614|1612.8|1613.7|1612.5|1614|1612.8|1613.6|1612.4|18
1654874000000|2022-06-10 15:13:20|1613.8|1612.6|1613.6|1612.4|1613.8|1612.6|1613.6|1612.4|4
1654874010000|2022-06-10 15:13:30|1613.8|1612.6|1614.3|1613.1|1614.3|1613.1|1613.8|1612.6|53
1654874020000|2022-06-10 15:13:40|1614.5|1613.3|1614.3|1613.1|1614.6|1613.4|1614.3|1613.1|8
1654874030000|2022-06-10 15:13:50|||||||||2
1654874040000|2022-06-10 15:14:00|1614.4|1613.2|1614.5|1613.3|1614.5|1613.3|1614.4|1613.2|4
1654874050000|2022-06-10 15:14:10|1614.4|1613.2|1614.8|1613.6|1614.8|1613.6|1614.4|1613.2|12
1654874060000|2022-06-10 15:14:20|1614.7|1613.5|1614.8|1613.6|1614.8|1613.6|1614.7|1613.5|7
1654874070000|2022-06-10 15:14:30|1614.9|1613.7|1614.8|1613.6|1614.9|1613.7|1614.8|1613.6|14
1654874080000|2022-06-10 15:14:40|1615|1613.8|1614.7|1613.5|1615|1613.8|1614.6|1613.4|16
1654874090000|2022-06-10 15:14:50|1614.6|1613.4|1614.6|1613.4|1614.6|1613.4|1614.3|1613.1|4
1654874100000|2022-06-10 15:15:00|1614.7|1613.5|1614.7|1613.5|1614.8|1613.6|1614.5|1613.3|13
1654874110000|2022-06-10 15:15:10|1614.6|1613.4|1614.7|1613.5|1614.7|1613.5|1614.6|1613.4|10
1654874120000|2022-06-10 15:15:20|1614.9|1613.7|1614.8|1613.6|1614.9|1613.7|1614.8|1613.6|20
1654874130000|2022-06-10 15:15:30|||||||||4
1654874140000|2022-06-10 15:15:40|1614.9|1613.7|1614.8|1613.6|1614.9|1613.7|1614.8|1613.6|6
1654874150000|2022-06-10 15:15:50|1615|1613.8|1614.9|1613.7|1615|1613.8|1614.9|1613.7|5
1654874160000|2022-06-10 15:16:00|1615|1613.8|1614.9|1613.7|1615.1|1613.9|1614.8|1613.6|18
1654874170000|2022-06-10 15:16:10|1614.5|1613.3|1614.4|1613.2|1614.5|1613.3|1614.4|1613.2|5
1654874180000|2022-06-10 15:16:20|1614.3|1613.1|1614.1|1612.9|1614.3|1613.1|1614|1612.8|11
1654874190000|2022-06-10 15:16:30|1614.2|1613|1614.3|1613.1|1614.3|1613.1|1614.1|1612.9|3
1654874200000|2022-06-10 15:16:40|1614.1|1612.9|1613.9|1612.7|1614.1|1612.9|1613.9|1612.7|6
1654874210000|2022-06-10 15:16:50|1613.8|1612.6|1613.6|1612.4|1613.8|1612.6|1613.6|1612.4|6
1654874220000|2022-06-10 15:17:00|1613.8|1612.6|1613.7|1612.5|1613.8|1612.6|1613.7|1612.5|8
1654874230000|2022-06-10 15:17:10|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|8
1654874240000|2022-06-10 15:17:20|1613.7|1612.5|1613.8|1612.6|1613.8|1612.6|1613.7|1612.5|18
1654874250000|2022-06-10 15:17:30|1613.6|1612.4|1613.4|1612.2|1613.6|1612.4|1613.4|1612.2|10
1654874260000|2022-06-10 15:17:40|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|4
1654874270000|2022-06-10 15:17:50|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|1613.6|1612.4|2
1654874280000|2022-06-10 15:18:00|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|1613.7|1612.5|6
1654874290000|2022-06-10 15:18:10|1613.6|1612.4|1613.7|1612.5|1613.7|1612.5|1613.6|1612.4|3
1654874300000|2022-06-10 15:18:20|1613.8|1612.6|1613.7|1612.5|1613.8|1612.6|1613.6|1612.4|3
1654874310000|2022-06-10 15:18:30|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|1613.7|1612.5|11
1654874320000|2022-06-10 15:18:40|1613.7|1612.5|1613.6|1612.4|1613.7|1612.5|1613.5|1612.3|7
1654874330000|2022-06-10 15:18:50|1613.5|1612.3|1613.6|1612.4|1613.6|1612.4|1613.3|1612.1|6
1654874340000|2022-06-10 15:19:00|1613.4|1612.2|1613.8|1612.6|1613.8|1612.6|1613.3|1612.1|9
1654874350000|2022-06-10 15:19:10|||||||||2
1654874360000|2022-06-10 15:19:20|||||||||2
1654874370000|2022-06-10 15:19:30|1613.7|1612.5|1614.1|1612.9|1614.1|1612.9|1613.7|1612.5|16
1654874380000|2022-06-10 15:19:40|1614.2|1613|1614.6|1613.4|1614.6|1613.4|1614.2|1613|11
1654874390000|2022-06-10 15:19:50|1614.8|1613.6|1614.6|1613.4|1614.8|1613.6|1614.6|1613.4|7
1654874400000|2022-06-10 15:20:00|1614.4|1613.2|1614.3|1613.1|1614.6|1613.4|1614.3|1613.1|157
1654874410000|2022-06-10 15:20:10|1614.4|1613.2|1614.2|1613|1614.5|1613.3|1614.2|1613|7
1654874420000|2022-06-10 15:20:20|1614.3|1613.1|1614.2|1613|1614.3|1613.1|1614.2|1613|5
1654874430000|2022-06-10 15:20:30|1614.3|1613.1|1614.3|1613.1|1614.4|1613.2|1614.2|1613|5
1654874440000|2022-06-10 15:20:40|||||||||2
1654874450000|2022-06-10 15:20:50|1614.1|1612.9|1613.8|1612.6|1614.1|1612.9|1613.8|1612.6|7
1654874460000|2022-06-10 15:21:00|1613.7|1612.5|1614|1612.8|1614|1612.8|1613.7|1612.5|12
1654874470000|2022-06-10 15:21:10|1613.7|1612.5|1613.5|1612.3|1613.8|1612.6|1613.5|1612.3|30
1654874480000|2022-06-10 15:21:20|1613.6|1612.4|1613.6|1612.4|1613.7|1612.5|1613.5|1612.3|8
1654874490000|2022-06-10 15:21:30|1613.5|1612.3|1613.5|1612.3|1613.6|1612.4|1613.5|1612.3|21
1654874500000|2022-06-10 15:21:40|1613.3|1612.1|1612.2|1611|1613.3|1612.1|1612.2|1611|13
1654874510000|2022-06-10 15:21:50|1612.4|1611.2|1612.2|1611|1612.8|1611.6|1612.2|1611|15
1654874520000|2022-06-10 15:22:00|1612.3|1611.1|1611.8|1610.6|1612.3|1611.1|1611.7|1610.5|93
1654874530000|2022-06-10 15:22:10|1611.7|1610.5|1611.6|1610.4|1611.9|1610.7|1611.5|1610.3|34
1654874540000|2022-06-10 15:22:20|1611.7|1610.5|1611.6|1610.4|1611.7|1610.5|1611.4|1610.2|14
1654874550000|2022-06-10 15:22:30|1611.5|1610.3|1610.6|1609.4|1611.5|1610.3|1610.2|1609|64
1654874560000|2022-06-10 15:22:40|1610.5|1609.3|1610.4|1609.2|1610.6|1609.4|1610.3|1609.1|44
1654874570000|2022-06-10 15:22:50|1610.3|1609.1|1610.4|1609.2|1610.4|1609.2|1610.2|1609|20
1654874580000|2022-06-10 15:23:00|1610.5|1609.3|1610.7|1609.5|1610.7|1609.5|1610.5|1609.3|4
1654874590000|2022-06-10 15:23:10|1610.8|1609.6|1611.2|1610|1611.2|1610|1610.8|1609.6|10
1654874600000|2022-06-10 15:23:20|1611.3|1610.1|1611.5|1610.3|1611.5|1610.3|1611.1|1609.9|12
1654874610000|2022-06-10 15:23:30|1611.4|1610.2|1611.6|1610.4|1611.8|1610.6|1611.2|1610|20
1654874620000|2022-06-10 15:23:40|1611.7|1610.5|1611.8|1610.6|1611.9|1610.7|1611.7|1610.5|10
1654874630000|2022-06-10 15:23:50|1611.5|1610.3|1611.6|1610.4|1611.6|1610.4|1611.4|1610.2|8
1654874640000|2022-06-10 15:24:00|1611.5|1610.3|1611.5|1610.3|1611.7|1610.5|1611.4|1610.2|10
1654874650000|2022-06-10 15:24:10|1611.7|1610.5|1611.7|1610.5|1611.8|1610.6|1611.7|1610.5|3
1654874660000|2022-06-10 15:24:20|1611.6|1610.4|1611.7|1610.5|1611.8|1610.6|1611.5|1610.3|24
1654874670000|2022-06-10 15:24:30|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|4
1654874680000|2022-06-10 15:24:40|1611.7|1610.5|1611.7|1610.5|1611.8|1610.6|1611.7|1610.5|3
1654874690000|2022-06-10 15:24:50|1611.8|1610.6|1611.7|1610.5|1611.8|1610.6|1611.6|1610.4|11
1654874700000|2022-06-10 15:25:00|1611.6|1610.4|1611.6|1610.4|1611.7|1610.5|1611.5|1610.3|5
1654874710000|2022-06-10 15:25:10|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|1611.4|1610.2|5
1654874720000|2022-06-10 15:25:20|1611.6|1610.4|1611.5|1610.3|1611.6|1610.4|1611.5|1610.3|6
1654874730000|2022-06-10 15:25:30|1611.4|1610.2|1611.6|1610.4|1611.6|1610.4|1611.4|1610.2|18
1654874740000|2022-06-10 15:25:40|1611.7|1610.5|1611.5|1610.3|1611.8|1610.6|1611.4|1610.2|19
1654874750000|2022-06-10 15:25:50|1611.6|1610.4|1611.5|1610.3|1611.6|1610.4|1611.5|1610.3|12
1654874760000|2022-06-10 15:26:00|1611.6|1610.4|1611.5|1610.3|1611.6|1610.4|1611.5|1610.3|9
1654874770000|2022-06-10 15:26:10|||||||||4
1654874780000|2022-06-10 15:26:20|||||||||14
1654874790000|2022-06-10 15:26:30|1611.2|1610|1610.9|1609.7|1611.4|1610.2|1610.9|1609.7|50
1654874800000|2022-06-10 15:26:40|1611.1|1609.9|1611.2|1610|1611.3|1610.1|1611.1|1609.9|26
1654874810000|2022-06-10 15:26:50|1611.4|1610.2|1611.6|1610.4|1611.6|1610.4|1611.4|1610.2|49
1654874820000|2022-06-10 15:27:00|1611.7|1610.5|1611.8|1610.6|1611.8|1610.6|1611.6|1610.4|21
1654874830000|2022-06-10 15:27:10|1612|1610.8|1612.2|1611|1612.2|1611|1611.8|1610.6|24
1654874840000|2022-06-10 15:27:20|1612.1|1610.9|1612.1|1610.9|1612.2|1611|1611.9|1610.7|22
1654874850000|2022-06-10 15:27:30|1612.2|1611|1611.9|1610.7|1612.2|1611|1611.9|1610.7|16
1654874860000|2022-06-10 15:27:40|1611.8|1610.6|1611.9|1610.7|1611.9|1610.7|1611.8|1610.6|18
1654874870000|2022-06-10 15:27:50|||||||||4
1654874880000|2022-06-10 15:28:00|1612|1610.8|1611.7|1610.5|1612|1610.8|1611.7|1610.5|4
1654874890000|2022-06-10 15:28:10|1611.6|1610.4|1611.4|1610.2|1611.6|1610.4|1611.4|1610.2|53
1654874900000|2022-06-10 15:28:20|1611.2|1610|1611.5|1610.3|1611.5|1610.3|1611.2|1610|8
1654874910000|2022-06-10 15:28:30|1611.4|1610.2|1611.6|1610.4|1611.6|1610.4|1611.3|1610.1|13
1654874920000|2022-06-10 15:28:40|1611.8|1610.6|1611.8|1610.6|1612|1610.8|1611.8|1610.6|10
1654874930000|2022-06-10 15:28:50|1611.6|1610.4|1611.6|1610.4|1611.7|1610.5|1611.6|1610.4|3
1654874940000|2022-06-10 15:29:00|1611.5|1610.3|1611.8|1610.6|1611.8|1610.6|1611.5|1610.3|13
1654874950000|2022-06-10 15:29:10|1611.7|1610.5|1611.9|1610.7|1612|1610.8|1611.5|1610.3|23
1654874960000|2022-06-10 15:29:20|1612|1610.8|1612.2|1611|1612.2|1611|1611.8|1610.6|10
1654874970000|2022-06-10 15:29:30|1612|1610.8|1612.2|1611|1612.2|1611|1611.9|1610.7|9
1654874980000|2022-06-10 15:29:40|1612.5|1611.3|1612.3|1611.1|1612.5|1611.3|1612.3|1611.1|17
1654874990000|2022-06-10 15:29:50|1612.4|1611.2|1612.7|1611.5|1612.7|1611.5|1612.4|1611.2|16
1654875000000|2022-06-10 15:30:00|1612.6|1611.4|1612.7|1611.5|1612.8|1611.6|1612.4|1611.2|16
1654875010000|2022-06-10 15:30:10|1612.6|1611.4|1612.3|1611.1|1612.7|1611.5|1612.3|1611.1|9
1654875020000|2022-06-10 15:30:20|1612.4|1611.2|1612.5|1611.3|1612.7|1611.5|1612.4|1611.2|21
1654875030000|2022-06-10 15:30:30|1612.4|1611.2|1612.2|1611|1612.5|1611.3|1612|1610.8|79
1654875040000|2022-06-10 15:30:40|1612.1|1610.9|1612.2|1611|1612.2|1611|1612.1|1610.9|10
1654875050000|2022-06-10 15:30:50|1612.1|1610.9|1611.9|1610.7|1612.1|1610.9|1611.9|1610.7|9
1654875060000|2022-06-10 15:31:00|1612.1|1610.9|1612.2|1611|1612.3|1611.1|1611.9|1610.7|22
1654875070000|2022-06-10 15:31:10|1612.3|1611.1|1612.4|1611.2|1612.8|1611.6|1612.3|1611.1|29
1654875080000|2022-06-10 15:31:20|1612.3|1611.1|1612.2|1611|1612.4|1611.2|1612.1|1610.9|10
1654875090000|2022-06-10 15:31:30|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|4
1654875100000|2022-06-10 15:31:40|1612.2|1611|1612.3|1611.1|1612.3|1611.1|1612.2|1611|2
1654875110000|2022-06-10 15:31:50|1612.2|1611|1612.1|1610.9|1612.3|1611.1|1612.1|1610.9|10
1654875120000|2022-06-10 15:32:00|1612.3|1611.1|1612.4|1611.2|1612.4|1611.2|1612|1610.8|32
1654875130000|2022-06-10 15:32:10|||||||||7
1654875140000|2022-06-10 15:32:20|1612.5|1611.3|1612.4|1611.2|1612.5|1611.3|1612.4|1611.2|4
1654875150000|2022-06-10 15:32:30|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|13
1654875160000|2022-06-10 15:32:40|1612.7|1611.5|1612.6|1611.4|1612.7|1611.5|1612.6|1611.4|4
1654875170000|2022-06-10 15:32:50|1612.5|1611.3|1612.1|1610.9|1612.5|1611.3|1611.9|1610.7|17
1654875180000|2022-06-10 15:33:00|1611.7|1610.5|1611.7|1610.5|1612|1610.8|1611.6|1610.4|25
1654875190000|2022-06-10 15:33:10|1611.6|1610.4|1611.9|1610.7|1611.9|1610.7|1611.5|1610.3|19
1654875200000|2022-06-10 15:33:20|1611.8|1610.6|1611.9|1610.7|1611.9|1610.7|1611.8|1610.6|5
1654875210000|2022-06-10 15:33:30|1612.2|1611|1612.2|1611|1612.3|1611.1|1612.1|1610.9|18
1654875220000|2022-06-10 15:33:40|1612.1|1610.9|1611.8|1610.6|1612.2|1611|1611.8|1610.6|32
1654875230000|2022-06-10 15:33:50|1612|1610.8|1611.8|1610.6|1612.1|1610.9|1611.8|1610.6|25
1654875240000|2022-06-10 15:34:00|1611.7|1610.5|1611.8|1610.6|1611.8|1610.6|1611.6|1610.4|15
1654875250000|2022-06-10 15:34:10|1611.7|1610.5|1611.7|1610.5|1611.7|1610.5|1611.6|1610.4|9
1654875260000|2022-06-10 15:34:20|1611.6|1610.4|1611.4|1610.2|1611.7|1610.5|1611.4|1610.2|3
1654875270000|2022-06-10 15:34:30|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|1611.5|1610.3|4
1654875280000|2022-06-10 15:34:40|||||||||3
1654875290000|2022-06-10 15:34:50|1611.8|1610.6|1611.9|1610.7|1612|1610.8|1611.6|1610.4|56
1654875300000|2022-06-10 15:35:00|1611.7|1610.5|1611.9|1610.7|1611.9|1610.7|1611.7|1610.5|23
1654875310000|2022-06-10 15:35:10|1612|1610.8|1611.9|1610.7|1612|1610.8|1611.8|1610.6|10
1654875320000|2022-06-10 15:35:20|||||||||5
1654875330000|2022-06-10 15:35:30|1611.8|1610.6|1611|1609.8|1611.8|1610.6|1611|1609.8|131
1654875340000|2022-06-10 15:35:40|1611.1|1609.9|1610.5|1609.3|1611.1|1609.9|1610.3|1609.1|42
1654875350000|2022-06-10 15:35:50|1610.6|1609.4|1610.6|1609.4|1610.6|1609.4|1610.5|1609.3|9
1654875360000|2022-06-10 15:36:00|1610.5|1609.3|1610.7|1609.5|1610.8|1609.6|1610.4|1609.2|39
1654875370000|2022-06-10 15:36:10|1610.6|1609.4|1610.5|1609.3|1610.6|1609.4|1610.5|1609.3|8
1654875380000|2022-06-10 15:36:20|1610.3|1609.1|1610.5|1609.3|1610.6|1609.4|1610.3|1609.1|23
1654875390000|2022-06-10 15:36:30|1610.6|1609.4|1610.3|1609.1|1610.6|1609.4|1610.3|1609.1|7
1654875400000|2022-06-10 15:36:40|1610.2|1609|1610.2|1609|1610.2|1609|1610.2|1609|8
1654875410000|2022-06-10 15:36:50|1610.3|1609.1|1610.2|1609|1610.3|1609.1|1610.2|1609|9
1654875420000|2022-06-10 15:37:00|1610.3|1609.1|1610.4|1609.2|1610.5|1609.3|1610.2|1609|23
1654875430000|2022-06-10 15:37:10|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|1610.4|1609.2|14
1654875440000|2022-06-10 15:37:20|1610.4|1609.2|1610.3|1609.1|1610.5|1609.3|1610.3|1609.1|52
1654875450000|2022-06-10 15:37:30|1610.2|1609|1610.3|1609.1|1610.3|1609.1|1610.2|1609|26
1654875460000|2022-06-10 15:37:40|1610.4|1609.2|1610.3|1609.1|1610.4|1609.2|1610.3|1609.1|49
1654875470000|2022-06-10 15:37:50|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|6
1654875480000|2022-06-10 15:38:00|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|1610.5|1609.3|19
1654875490000|2022-06-10 15:38:10|1610.7|1609.5|1610.4|1609.2|1610.7|1609.5|1610.4|1609.2|7
1654875500000|2022-06-10 15:38:20|1610.5|1609.3|1610.5|1609.3|1610.7|1609.5|1610.4|1609.2|32
1654875510000|2022-06-10 15:38:30|1610.4|1609.2|1610.2|1609|1610.4|1609.2|1610.2|1609|10
1654875520000|2022-06-10 15:38:40|1610.4|1609.2|1609.6|1608.4|1610.4|1609.2|1609.6|1608.4|26
1654875530000|2022-06-10 15:38:50|1609.3|1608.1|1609.2|1608|1609.3|1608.1|1609.1|1607.9|81
1654875540000|2022-06-10 15:39:00|1609.1|1607.9|1609.1|1607.9|1609.2|1608|1608.4|1607.2|59
1654875550000|2022-06-10 15:39:10|1609|1607.8|1608.7|1607.5|1609|1607.8|1608.4|1607.2|33
1654875560000|2022-06-10 15:39:20|1608.5|1607.3|1608.5|1607.3|1608.5|1607.3|1608.4|1607.2|10
1654875570000|2022-06-10 15:39:30|1608.4|1607.2|1608.4|1607.2|1608.7|1607.5|1608.3|1607.1|23
1654875580000|2022-06-10 15:39:40|1608.3|1607.1|1608.6|1607.4|1608.6|1607.4|1608.3|1607.1|37
1654875590000|2022-06-10 15:39:50|1608.5|1607.3|1609|1607.8|1609|1607.8|1608.5|1607.3|73
1654875600000|2022-06-10 15:40:00|1608.7|1607.5|1608.7|1607.5|1609.2|1608|1608.3|1607.1|103
1654875610000|2022-06-10 15:40:10|1608.6|1607.4|1608.3|1607.1|1608.6|1607.4|1608.2|1607|13
1654875620000|2022-06-10 15:40:20|1608.4|1607.2|1608.6|1607.4|1608.6|1607.4|1608.4|1607.2|40
1654875630000|2022-06-10 15:40:30|1608.7|1607.5|1608.8|1607.6|1608.8|1607.6|1608.7|1607.5|69
1654875640000|2022-06-10 15:40:40|1608.7|1607.5|1608.9|1607.7|1608.9|1607.7|1608.7|1607.5|84
1654875650000|2022-06-10 15:40:50|1608.8|1607.6|1608.5|1607.3|1608.8|1607.6|1608.4|1607.2|10
1654875660000|2022-06-10 15:41:00|1608.6|1607.4|1608.7|1607.5|1608.9|1607.7|1608.6|1607.4|18
1654875670000|2022-06-10 15:41:10|1608.8|1607.6|1608.9|1607.7|1608.9|1607.7|1608.8|1607.6|15
1654875680000|2022-06-10 15:41:20|1608.7|1607.5|1608.8|1607.6|1608.8|1607.6|1608.7|1607.5|4
1654875690000|2022-06-10 15:41:30|1608.7|1607.5|1608.5|1607.3|1608.7|1607.5|1608.5|1607.3|7
1654875700000|2022-06-10 15:41:40|1608.4|1607.2|1608.1|1606.9|1608.4|1607.2|1608|1606.8|8
1654875710000|2022-06-10 15:41:50|1608.4|1607.2|1608.2|1607|1608.4|1607.2|1607.8|1606.6|103
1654875720000|2022-06-10 15:42:00|1608.1|1606.9|1608.1|1606.9|1608.2|1607|1608.1|1606.9|12
1654875730000|2022-06-10 15:42:10|1608|1606.8|1608.1|1606.9|1608.1|1606.9|1608|1606.8|52
1654875740000|2022-06-10 15:42:20|1608.2|1607|1608.4|1607.2|1608.4|1607.2|1608.2|1607|13
1654875750000|2022-06-10 15:42:30|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|1608.2|1607|5
1654875760000|2022-06-10 15:42:40|1608.2|1607|1608.3|1607.1|1608.5|1607.3|1608.2|1607|41
1654875770000|2022-06-10 15:42:50|1608.4|1607.2|1608.3|1607.1|1608.4|1607.2|1608.3|1607.1|14
1654875780000|2022-06-10 15:43:00|1608.5|1607.3|1609.4|1608.2|1609.6|1608.4|1608.5|1607.3|60
1654875790000|2022-06-10 15:43:10|1609.3|1608.1|1609.5|1608.3|1609.8|1608.6|1609.3|1608.1|92
1654875800000|2022-06-10 15:43:20|1609.7|1608.5|1609.6|1608.4|1609.7|1608.5|1609.5|1608.3|7
1654875810000|2022-06-10 15:43:30|1609.7|1608.5|1610.1|1608.9|1610.1|1608.9|1609.7|1608.5|11
1654875820000|2022-06-10 15:43:40|1610|1608.8|1610|1608.8|1610|1608.8|1609.9|1608.7|5
1654875830000|2022-06-10 15:43:50|1609.9|1608.7|1609.8|1608.6|1610|1608.8|1609.8|1608.6|5
1654875840000|2022-06-10 15:44:00|1609.9|1608.7|1610|1608.8|1610|1608.8|1609.8|1608.6|33
1654875850000|2022-06-10 15:44:10|1610.2|1609|1610.4|1609.2|1610.4|1609.2|1610.1|1608.9|28
1654875860000|2022-06-10 15:44:20|1610.5|1609.3|1610.5|1609.3|1610.9|1609.7|1610.5|1609.3|48
1654875870000|2022-06-10 15:44:30|1610.6|1609.4|1610.6|1609.4|1610.7|1609.5|1610.5|1609.3|40
1654875880000|2022-06-10 15:44:40|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|1610.7|1609.5|6
1654875890000|2022-06-10 15:44:50|1610.6|1609.4|1611.2|1610|1611.2|1610|1610.6|1609.4|10
1654875900000|2022-06-10 15:45:00|1611.1|1609.9|1610.7|1609.5|1611.2|1610|1610.7|1609.5|23
1654875910000|2022-06-10 15:45:10|1610.4|1609.2|1610.6|1609.4|1610.7|1609.5|1610.4|1609.2|39
1654875920000|2022-06-10 15:45:20|1610.5|1609.3|1610.5|1609.3|1610.6|1609.4|1610.5|1609.3|16
1654875930000|2022-06-10 15:45:30|1610.6|1609.4|1610.5|1609.3|1610.8|1609.6|1610.5|1609.3|46
1654875940000|2022-06-10 15:45:40|1610.7|1609.5|1610.8|1609.6|1611|1609.8|1610.7|1609.5|36
1654875950000|2022-06-10 15:45:50|1610.9|1609.7|1610.6|1609.4|1610.9|1609.7|1610.6|1609.4|24
1654875960000|2022-06-10 15:46:00|1610.7|1609.5|1610.9|1609.7|1610.9|1609.7|1610.7|1609.5|10
1654875970000|2022-06-10 15:46:10|1610.8|1609.6|1610.7|1609.5|1610.8|1609.6|1610.7|1609.5|12
1654875980000|2022-06-10 15:46:20|1610.6|1609.4|1610.4|1609.2|1610.7|1609.5|1610.4|1609.2|32
1654875990000|2022-06-10 15:46:30|1610.2|1609|1610.6|1609.4|1610.8|1609.6|1610.1|1608.9|42
1654876000000|2022-06-10 15:46:40|1610.5|1609.3|1610.3|1609.1|1610.6|1609.4|1610.3|1609.1|25
1654876010000|2022-06-10 15:46:50|1610.4|1609.2|1610.3|1609.1|1610.4|1609.2|1610.3|1609.1|5
1654876020000|2022-06-10 15:47:00|1610.2|1609|1610.3|1609.1|1610.3|1609.1|1610.2|1609|27
1654876030000|2022-06-10 15:47:10|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|1610.2|1609|12
1654876040000|2022-06-10 15:47:20|1610.5|1609.3|1610.7|1609.5|1610.9|1609.7|1610.5|1609.3|20
1654876050000|2022-06-10 15:47:30|1610.6|1609.4|1610.8|1609.6|1610.9|1609.7|1610.6|1609.4|27
1654876060000|2022-06-10 15:47:40|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|28
1654876070000|2022-06-10 15:47:50|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|1610.8|1609.6|62
1654876080000|2022-06-10 15:48:00|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|1610.9|1609.7|27
1654876090000|2022-06-10 15:48:10|1610.8|1609.6|1610.2|1609|1610.8|1609.6|1610.1|1608.9|22
1654876100000|2022-06-10 15:48:20|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|1610.1|1608.9|26
1654876110000|2022-06-10 15:48:30|1610.5|1609.3|1610.3|1609.1|1610.6|1609.4|1610.3|1609.1|23
1654876120000|2022-06-10 15:48:40|1610.1|1608.9|1610.1|1608.9|1610.4|1609.2|1610.1|1608.9|8
1654876130000|2022-06-10 15:48:50|1610.2|1609|1610.3|1609.1|1610.4|1609.2|1610.2|1609|8
1654876140000|2022-06-10 15:49:00|1610.2|1609|1610.2|1609|1610.4|1609.2|1610.2|1609|4
1654876150000|2022-06-10 15:49:10|1610|1608.8|1609.9|1608.7|1610.2|1609|1609.9|1608.7|132
1654876160000|2022-06-10 15:49:20|1610.2|1609|1610.2|1609|1610.3|1609.1|1610.1|1608.9|117
1654876170000|2022-06-10 15:49:30|1610.1|1608.9|1610.2|1609|1610.2|1609|1610.1|1608.9|35
1654876180000|2022-06-10 15:49:40|||||||||4
1654876190000|2022-06-10 15:49:50|||||||||4
1654876200000|2022-06-10 15:50:00|1610.4|1609.2|1610.4|1609.2|1610.4|1609.2|1610.2|1609|29
1654876210000|2022-06-10 15:50:10|1610.2|1609|1610.2|1609|1610.4|1609.2|1610.2|1609|42
1654876220000|2022-06-10 15:50:20|1610.3|1609.1|1610.9|1609.7|1611|1609.8|1610.3|1609.1|23
1654876230000|2022-06-10 15:50:30|1610.8|1609.6|1611.5|1610.3|1611.5|1610.3|1610.8|1609.6|31
1654876240000|2022-06-10 15:50:40|1611.3|1610.1|1611.2|1610|1611.3|1610.1|1611.2|1610|14
1654876250000|2022-06-10 15:50:50|1611.3|1610.1|1611.5|1610.3|1611.5|1610.3|1611.3|1610.1|42
1654876260000|2022-06-10 15:51:00|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|1611.8|1610.6|24
1654876270000|2022-06-10 15:51:10|1612|1610.8|1612|1610.8|1612|1610.8|1611.8|1610.6|11
1654876280000|2022-06-10 15:51:20|1611.9|1610.7|1611.8|1610.6|1612.3|1611.1|1611.8|1610.6|39
1654876290000|2022-06-10 15:51:30|1611.9|1610.7|1612|1610.8|1612|1610.8|1611.8|1610.6|10
1654876300000|2022-06-10 15:51:40|1611.8|1610.6|1611.9|1610.7|1611.9|1610.7|1611.7|1610.5|50
1654876310000|2022-06-10 15:51:50|1612|1610.8|1612.1|1610.9|1612.3|1611.1|1611.7|1610.5|24
1654876320000|2022-06-10 15:52:00|1612.2|1611|1612.3|1611.1|1612.3|1611.1|1612|1610.8|16
1654876330000|2022-06-10 15:52:10|1612.2|1611|1612.3|1611.1|1612.3|1611.1|1612.2|1611|13
1654876340000|2022-06-10 15:52:20|1612.4|1611.2|1612.3|1611.1|1612.4|1611.2|1612.3|1611.1|6
1654876350000|2022-06-10 15:52:30|1612.2|1611|1612.4|1611.2|1612.5|1611.3|1612.2|1611|21
1654876360000|2022-06-10 15:52:40|1612.3|1611.1|1612.7|1611.5|1612.7|1611.5|1612.2|1611|45
1654876370000|2022-06-10 15:52:50|1612.8|1611.6|1612.5|1611.3|1613|1611.8|1612.4|1611.2|30
1654876380000|2022-06-10 15:53:00|1612.6|1611.4|1612.5|1611.3|1612.6|1611.4|1612.5|1611.3|10
1654876390000|2022-06-10 15:53:10|1612.3|1611.1|1612.7|1611.5|1612.7|1611.5|1612.3|1611.1|27
1654876400000|2022-06-10 15:53:20|1612.6|1611.4|1612.3|1611.1|1612.6|1611.4|1612.3|1611.1|12
1654876410000|2022-06-10 15:53:30|1612.5|1611.3|1612.4|1611.2|1612.6|1611.4|1612.3|1611.1|12
1654876420000|2022-06-10 15:53:40|1612.3|1611.1|1612.3|1611.1|1612.3|1611.1|1612.2|1611|4
1654876430000|2022-06-10 15:53:50|1612.2|1611|1612.7|1611.5|1612.8|1611.6|1612.2|1611|64
1654876440000|2022-06-10 15:54:00|1612.6|1611.4|1612.5|1611.3|1612.7|1611.5|1612.5|1611.3|5
1654876450000|2022-06-10 15:54:10|1612.4|1611.2|1612.6|1611.4|1612.7|1611.5|1612.4|1611.2|6
1654876460000|2022-06-10 15:54:20|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1612.4|1611.2|6
1654876470000|2022-06-10 15:54:30|||||||||13
1654876480000|2022-06-10 15:54:40|1612.4|1611.2|1612.7|1611.5|1612.7|1611.5|1612.4|1611.2|10
1654876490000|2022-06-10 15:54:50|1612.6|1611.4|1612.6|1611.4|1612.7|1611.5|1612.5|1611.3|4
1654876500000|2022-06-10 15:55:00|1612.4|1611.2|1612.7|1611.5|1612.7|1611.5|1612.4|1611.2|23
1654876510000|2022-06-10 15:55:10|1612.6|1611.4|1612.5|1611.3|1612.7|1611.5|1612.5|1611.3|9
1654876520000|2022-06-10 15:55:20|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|13
1654876530000|2022-06-10 15:55:30|1612.7|1611.5|1612.5|1611.3|1612.7|1611.5|1612.5|1611.3|17
1654876540000|2022-06-10 15:55:40|1612.3|1611.1|1612.4|1611.2|1612.4|1611.2|1612.3|1611.1|5
1654876550000|2022-06-10 15:55:50|1612.6|1611.4|1612.5|1611.3|1612.6|1611.4|1612.5|1611.3|73
1654876560000|2022-06-10 15:56:00|1612.6|1611.4|1612.2|1611|1612.7|1611.5|1612.2|1611|11
1654876570000|2022-06-10 15:56:10|1612.4|1611.2|1612.5|1611.3|1612.5|1611.3|1612.3|1611.1|19
1654876580000|2022-06-10 15:56:20|1612.6|1611.4|1612.8|1611.6|1612.8|1611.6|1612.4|1611.2|25
1654876590000|2022-06-10 15:56:30|1612.7|1611.5|1612.9|1611.7|1612.9|1611.7|1612.7|1611.5|28
1654876600000|2022-06-10 15:56:40|1613|1611.8|1613.3|1612.1|1613.3|1612.1|1613|1611.8|22
1654876610000|2022-06-10 15:56:50|1613|1611.8|1613.4|1612.2|1613.4|1612.2|1613|1611.8|42
1654876620000|2022-06-10 15:57:00|1613.5|1612.3|1613|1611.8|1613.8|1612.6|1613|1611.8|28
1654876630000|2022-06-10 15:57:10|1613.1|1611.9|1613|1611.8|1613.2|1612|1612.8|1611.6|18
1654876640000|2022-06-10 15:57:20|1613.3|1612.1|1613.2|1612|1613.3|1612.1|1613|1611.8|34
1654876650000|2022-06-10 15:57:30|1613.1|1611.9|1613.1|1611.9|1613.3|1612.1|1613|1611.8|67
1654876660000|2022-06-10 15:57:40|1613.2|1612|1613.3|1612.1|1613.6|1612.4|1613.1|1611.9|60
1654876670000|2022-06-10 15:57:50|1613.2|1612|1613.3|1612.1|1613.3|1612.1|1613.1|1611.9|38
1654876680000|2022-06-10 15:58:00|1613.4|1612.2|1613.7|1612.5|1613.8|1612.6|1613.4|1612.2|60
1654876690000|2022-06-10 15:58:10|1614.1|1612.9|1613.8|1612.6|1614.1|1612.9|1613.6|1612.4|8
1654876700000|2022-06-10 15:58:20|1613.9|1612.7|1613.8|1612.6|1614|1612.8|1613.8|1612.6|32
1654876710000|2022-06-10 15:58:30|1613.6|1612.4|1613.5|1612.3|1613.6|1612.4|1613.4|1612.2|25
1654876720000|2022-06-10 15:58:40|1613.4|1612.2|1613.9|1612.7|1614|1612.8|1613.4|1612.2|10
1654876730000|2022-06-10 15:58:50|1613.8|1612.6|1614|1612.8|1614.1|1612.9|1613.8|1612.6|21
1654876740000|2022-06-10 15:59:00|1613.9|1612.7|1614.3|1613.1|1614.3|1613.1|1613.9|1612.7|32
1654876750000|2022-06-10 15:59:10|1614.1|1612.9|1614.1|1612.9|1614.3|1613.1|1614.1|1612.9|68
1654876760000|2022-06-10 15:59:20|1614|1612.8|1614.1|1612.9|1614.2|1613|1614|1612.8|33
1654876770000|2022-06-10 15:59:30|1613.9|1612.7|1614.2|1613|1614.2|1613|1613.9|1612.7|28
1654876780000|2022-06-10 15:59:40|1614.1|1612.9|1613.9|1612.7|1614.1|1612.9|1613.9|1612.7|21
1654876790000|2022-06-10 15:59:50|1613.8|1612.6|1613.8|1612.6|1613.9|1612.7|1613.7|1612.5|12
1654876800000|2022-06-10 16:00:00|1613.7|1612.5|1621.4|1620.2|1621.4|1620.2|1613.7|1612.3|176
1654876810000|2022-06-10 16:00:10|1621.8|1620.6|1624|1622.8|1624.2|1622.8|1619.4|1618.2|183
1654876820000|2022-06-10 16:00:20|1624.1|1622.9|1623.1|1621.9|1624.5|1623.2|1618.9|1617.1|136
1654876830000|2022-06-10 16:00:30|1619.9|1618.7|1619.9|1618.7|1621.4|1620.2|1618.8|1617.6|72
1654876840000|2022-06-10 16:00:40|1619.6|1618.4|1622.9|1621.7|1623|1621.8|1619.4|1618.2|68
1654876850000|2022-06-10 16:00:50|1622.8|1621.6|1619.2|1618|1622.8|1621.6|1619.2|1618|94
1654876860000|2022-06-10 16:01:00|1619.1|1617.9|1619.2|1618|1620.3|1619.1|1619.1|1617.9|88
1654876870000|2022-06-10 16:01:10|1619.3|1618.1|1616.5|1615.3|1619.9|1618.7|1616.5|1615.3|80
1654876880000|2022-06-10 16:01:20|1616|1614.8|1616.9|1615.7|1618.1|1616.9|1616|1614.8|92
1654876890000|2022-06-10 16:01:30|1617|1615.8|1617|1615.8|1617.4|1616.2|1616.1|1614.9|40
1654876900000|2022-06-10 16:01:40|1617.1|1615.9|1617.4|1616.2|1617.9|1616.7|1617.1|1615.9|45
1654876910000|2022-06-10 16:01:50|1617.6|1616.4|1618.2|1617|1618.4|1617.2|1617.2|1616|50
1654876920000|2022-06-10 16:02:00|1618.3|1617.1|1617.7|1616.5|1618.3|1617.1|1617.5|1616.3|21
1654876930000|2022-06-10 16:02:10|1617.8|1616.6|1617.5|1616.3|1618|1616.8|1617.4|1616.2|19
1654876940000|2022-06-10 16:02:20|1617.6|1616.4|1617.2|1616|1618.1|1616.9|1616.6|1615.4|53
1654876950000|2022-06-10 16:02:30|1617.3|1616.1|1617.3|1616.1|1617.6|1616.4|1617.2|1616|13
1654876960000|2022-06-10 16:02:40|1617.4|1616.2|1617.2|1616|1617.8|1616.6|1616.7|1615.5|24
1654876970000|2022-06-10 16:02:50|1617.1|1615.9|1616.2|1615|1617.6|1616.4|1616.2|1615|58
1654876980000|2022-06-10 16:03:00|1616.3|1615.1|1616.1|1614.9|1616.4|1615.2|1615.8|1614.6|44
1654876990000|2022-06-10 16:03:10|1616.3|1615.1|1615.9|1614.7|1616.5|1615.3|1615.8|1614.6|36
1654877000000|2022-06-10 16:03:20|1616.1|1614.9|1616.2|1615|1616.5|1615.3|1615.9|1614.7|13
1654877010000|2022-06-10 16:03:30|1616.4|1615.2|1616.6|1615.4|1616.7|1615.5|1616.4|1615.2|8
1654877020000|2022-06-10 16:03:40|1616.7|1615.5|1617|1615.8|1617|1615.8|1616.5|1615.3|21
1654877030000|2022-06-10 16:03:50|1617.2|1616|1616.1|1614.9|1617.3|1616.1|1615.8|1614.6|56
1654877040000|2022-06-10 16:04:00|1616|1614.8|1617.3|1616.1|1617.4|1616.2|1616|1614.8|25
1654877050000|2022-06-10 16:04:10|1617|1615.8|1616.8|1615.6|1617|1615.8|1616.5|1615.3|18
1654877060000|2022-06-10 16:04:20|1616.7|1615.5|1617.5|1616.3|1617.6|1616.4|1616.7|1615.5|71
1654877070000|2022-06-10 16:04:30|1617.7|1616.5|1617.4|1616.2|1617.9|1616.7|1617.4|1616.2|25
1654877080000|2022-06-10 16:04:40|1617.5|1616.3|1615.7|1614.5|1617.5|1616.3|1615.6|1614.4|8
1654877090000|2022-06-10 16:04:50|1615.6|1614.4|1614.4|1613.2|1615.6|1614.4|1613.6|1612.4|49
1654877100000|2022-06-10 16:05:00|1614.3|1613.1|1612.1|1610.9|1614.7|1613.3|1612|1610.8|142
1654877110000|2022-06-10 16:05:10|1611.9|1610.7|1612.4|1611.2|1612.6|1611.4|1611.9|1610.7|161
1654877120000|2022-06-10 16:05:20|1612.2|1611|1612.7|1611.5|1613.1|1611.9|1612.2|1611|55
1654877130000|2022-06-10 16:05:30|1612.8|1611.6|1612.8|1611.6|1612.9|1611.7|1612.7|1611.5|37
1654877140000|2022-06-10 16:05:40|1612.9|1611.7|1613.6|1612.4|1613.9|1612.7|1612.8|1611.6|98
1654877150000|2022-06-10 16:05:50|1614|1612.8|1615.6|1614.4|1615.7|1614.5|1614|1612.8|52
1654877160000|2022-06-10 16:06:00|1615.7|1614.5|1616.4|1615.2|1616.4|1615.2|1615.6|1614.4|32
1654877170000|2022-06-10 16:06:10|1616.3|1615.1|1616.7|1615.5|1617.3|1616.1|1616.2|1615|30
1654877180000|2022-06-10 16:06:20|1616.6|1615.4|1616.4|1615.2|1616.7|1615.5|1616.3|1615.1|10
1654877190000|2022-06-10 16:06:30|1616.5|1615.3|1618.3|1617.1|1618.3|1617.1|1616.5|1615.3|33
1654877200000|2022-06-10 16:06:40|1618.4|1617.2|1619.6|1618.4|1619.6|1618.4|1618.4|1617.2|20
1654877210000|2022-06-10 16:06:50|1619.8|1618.6|1622.4|1621.2|1622.5|1621.3|1619.8|1618.6|108
1654877220000|2022-06-10 16:07:00|1622.1|1620.9|1621.8|1620.6|1622.6|1621.4|1621.5|1620.3|50
1654877230000|2022-06-10 16:07:10|1622|1620.8|1623|1621.8|1623|1621.8|1622|1620.8|29
1654877240000|2022-06-10 16:07:20|1623.1|1621.9|1622.6|1621.4|1623.4|1622.2|1622.6|1621.4|24
1654877250000|2022-06-10 16:07:30|1622.3|1621.1|1621.2|1620|1622.3|1621.1|1620.5|1619.3|25
1654877260000|2022-06-10 16:07:40|1621.3|1620.1|1621.5|1620.3|1621.8|1620.6|1621.3|1620.1|39
1654877270000|2022-06-10 16:07:50|1621.3|1620.1|1620.5|1619.3|1621.3|1620.1|1620.5|1619.3|16
1654877280000|2022-06-10 16:08:00|1620.4|1619.2|1620.4|1619.2|1620.7|1619.5|1620|1618.8|18
1654877290000|2022-06-10 16:08:10|1620.3|1619.1|1620.8|1619.6|1621.1|1619.9|1620.3|1619.1|20
1654877300000|2022-06-10 16:08:20|||||||||18
1654877310000|2022-06-10 16:08:30|1621|1619.8|1620.8|1619.6|1621|1619.8|1620.7|1619.5|4
1654877320000|2022-06-10 16:08:40|1620.9|1619.7|1621.6|1620.4|1621.7|1620.5|1620.9|1619.7|10
1654877330000|2022-06-10 16:08:50|1621.3|1620.1|1621.5|1620.3|1621.6|1620.4|1621.2|1620|8
1654877340000|2022-06-10 16:09:00|1621.3|1620.1|1623.2|1622|1623.3|1622.1|1621.3|1620.1|67
1654877350000|2022-06-10 16:09:10|1623.3|1622.1|1624.4|1623.2|1624.5|1623.3|1623.3|1622.1|98
1654877360000|2022-06-10 16:09:20|1624.2|1623|1624.3|1623.1|1624.8|1623.6|1624|1622.8|46
1654877370000|2022-06-10 16:09:30|1624.4|1623.2|1624.5|1623.3|1624.8|1623.6|1624.3|1623.1|31
1654877380000|2022-06-10 16:09:40|1624.6|1623.4|1623.7|1622.5|1624.8|1623.6|1623.7|1622.5|42
1654877390000|2022-06-10 16:09:50|1623.6|1622.4|1624.5|1623.3|1624.5|1623.3|1623.6|1622.4|22
1654877400000|2022-06-10 16:10:00|1624.6|1623.4|1624.8|1623.6|1625|1623.8|1624.5|1623.3|38
1654877410000|2022-06-10 16:10:10|1624.5|1623.3|1624.2|1623|1624.8|1623.6|1624.2|1623|86
1654877420000|2022-06-10 16:10:20|1624.3|1623.1|1624|1622.8|1624.5|1623.3|1624|1622.8|34
1654877430000|2022-06-10 16:10:30|1624.2|1623|1624.1|1622.9|1624.2|1623|1623.9|1622.7|38
1654877440000|2022-06-10 16:10:40|1623.9|1622.7|1623.8|1622.6|1624|1622.8|1623.7|1622.5|17
1654877450000|2022-06-10 16:10:50|1624|1622.8|1623.9|1622.7|1624.1|1622.9|1623.9|1622.7|7
1654877460000|2022-06-10 16:11:00|1624|1622.8|1624.1|1622.9|1624.4|1623.2|1624|1622.8|12
1654877470000|2022-06-10 16:11:10|1624|1622.8|1623.8|1622.6|1624|1622.8|1623.8|1622.6|22
1654877480000|2022-06-10 16:11:20|1624.1|1622.9|1624.2|1623|1624.3|1623.1|1624|1622.8|17
1654877490000|2022-06-10 16:11:30|1624.3|1623.1|1624.3|1623.1|1624.3|1623.1|1624.3|1623.1|33
1654877500000|2022-06-10 16:11:40|1624.4|1623.2|1624.5|1623.3|1624.5|1623.3|1624.3|1623.1|11
1654877510000|2022-06-10 16:11:50|1624.4|1623.2|1625.1|1623.9|1625.3|1624.1|1624.4|1623.2|32
1654877520000|2022-06-10 16:12:00|1625.3|1624.1|1625.1|1623.9|1625.3|1624.1|1625.1|1623.9|22
1654877530000|2022-06-10 16:12:10|1625|1623.8|1624.2|1623|1625|1623.8|1624.2|1623|30
1654877540000|2022-06-10 16:12:20|1624.3|1623.1|1624.4|1623.2|1624.5|1623.3|1624.2|1623|55
1654877550000|2022-06-10 16:12:30|1624.5|1623.3|1624.5|1623.3|1624.5|1623.3|1624.3|1623.1|16
1654877560000|2022-06-10 16:12:40|1624.3|1623.1|1624.5|1623.3|1624.5|1623.3|1624.3|1623.1|16
1654877570000|2022-06-10 16:12:50|1624.3|1623.1|1624.8|1623.6|1624.8|1623.6|1624.3|1623.1|48
1654877580000|2022-06-10 16:13:00|1624.7|1623.5|1624.7|1623.5|1625|1623.8|1624.5|1623.3|51
1654877590000|2022-06-10 16:13:10|1624.8|1623.6|1624.9|1623.7|1625.2|1624|1624.8|1623.6|15
1654877600000|2022-06-10 16:13:20|1624.6|1623.4|1624.5|1623.3|1624.6|1623.4|1624.5|1623.3|25
1654877610000|2022-06-10 16:13:30|1624.4|1623.2|1623.9|1622.7|1624.5|1623.3|1623.9|1622.7|14
1654877620000|2022-06-10 16:13:40|1623.7|1622.5|1623.6|1622.4|1623.8|1622.6|1623.4|1622.2|73
1654877630000|2022-06-10 16:13:50|1623.4|1622.2|1624|1622.8|1624.3|1623.1|1623.3|1622.1|28
1654877640000|2022-06-10 16:14:00|1623.9|1622.7|1623.3|1622.1|1624.1|1622.9|1623.2|1622|19
1654877650000|2022-06-10 16:14:10|1623.4|1622.2|1623.2|1622|1623.4|1622.2|1623.2|1622|19
1654877660000|2022-06-10 16:14:20|1623.1|1621.9|1623.3|1622.1|1623.3|1622.1|1622.6|1621.4|71
1654877670000|2022-06-10 16:14:30|1623.4|1622.2|1622.7|1621.5|1623.4|1622.2|1622.5|1621.3|65
1654877680000|2022-06-10 16:14:40|1622.6|1621.4|1622.6|1621.4|1622.8|1621.6|1622.5|1621.3|8
1654877690000|2022-06-10 16:14:50|1622.5|1621.3|1622.7|1621.5|1622.9|1621.7|1622.5|1621.3|16
1654877700000|2022-06-10 16:15:00|1622.8|1621.6|1623.5|1622.3|1623.8|1622.6|1622.8|1621.6|41
1654877710000|2022-06-10 16:15:10|1623.4|1622.2|1623.4|1622.2|1623.8|1622.6|1623.2|1622|36
1654877720000|2022-06-10 16:15:20|1623.5|1622.3|1622.7|1621.5|1623.5|1622.3|1622.7|1621.5|39
1654877730000|2022-06-10 16:15:30|1622.5|1621.3|1622.5|1621.3|1622.6|1621.4|1622.4|1621.2|12
1654877740000|2022-06-10 16:15:40|1622.4|1621.2|1622.3|1621.1|1622.4|1621.2|1622.3|1621.1|51
1654877750000|2022-06-10 16:15:50|1622.4|1621.2|1622.4|1621.2|1622.6|1621.4|1622.4|1621.2|11
1654877760000|2022-06-10 16:16:00|1622.3|1621.1|1622.2|1621|1622.5|1621.3|1622.2|1621|16
1654877770000|2022-06-10 16:16:10|1621.8|1620.6|1621.2|1620|1621.8|1620.6|1621.2|1620|21
1654877780000|2022-06-10 16:16:20|1621.5|1620.3|1621.3|1620.1|1621.5|1620.3|1621.3|1620.1|7
1654877790000|2022-06-10 16:16:30|1621.5|1620.3|1621.6|1620.4|1621.9|1620.7|1621.5|1620.3|8
1654877800000|2022-06-10 16:16:40|1621.5|1620.3|1621.5|1620.3|1621.7|1620.5|1621.3|1620.1|9
1654877810000|2022-06-10 16:16:50|1621.4|1620.2|1621.6|1620.4|1621.7|1620.5|1621.3|1620.1|16
1654877820000|2022-06-10 16:17:00|1621.5|1620.3|1621.1|1619.9|1621.7|1620.5|1621.1|1619.9|14
1654877830000|2022-06-10 16:17:10|1620.9|1619.7|1620.8|1619.6|1621|1619.8|1620.5|1619.3|23
1654877840000|2022-06-10 16:17:20|1620.7|1619.5|1620.7|1619.5|1620.8|1619.6|1620.5|1619.3|10
1654877850000|2022-06-10 16:17:30|1620.8|1619.6|1620.6|1619.4|1620.8|1619.6|1620.5|1619.3|12
1654877860000|2022-06-10 16:17:40|1620.5|1619.3|1620.1|1618.9|1620.5|1619.3|1620.1|1618.9|11
1654877870000|2022-06-10 16:17:50|1619.9|1618.7|1619.4|1618.2|1620|1618.8|1619.4|1618.2|12
1654877880000|2022-06-10 16:18:00|1618.9|1617.7|1618.8|1617.6|1618.9|1617.7|1618.6|1617.4|53
1654877890000|2022-06-10 16:18:10|1618.7|1617.5|1618.8|1617.6|1618.8|1617.6|1618.7|1617.5|92
1654877900000|2022-06-10 16:18:20|1618.7|1617.5|1618.7|1617.5|1618.7|1617.5|1618.7|1617.5|46
1654877910000|2022-06-10 16:18:30|1618.4|1617.2|1617.8|1616.6|1618.4|1617.2|1617.8|1616.6|29
1654877920000|2022-06-10 16:18:40|1617.9|1616.7|1617.8|1616.6|1617.9|1616.7|1617.8|1616.6|45
1654877930000|2022-06-10 16:18:50|1617.7|1616.5|1617.5|1616.3|1617.8|1616.6|1617.1|1615.9|36
1654877940000|2022-06-10 16:19:00|1617.7|1616.5|1617.6|1616.4|1617.8|1616.6|1617.6|1616.4|23
1654877950000|2022-06-10 16:19:10|1617.8|1616.6|1618.1|1616.9|1618.4|1617.2|1617.8|1616.6|22
1654877960000|2022-06-10 16:19:20|1618.2|1617|1618.4|1617.2|1618.4|1617.2|1618.2|1617|8
1654877970000|2022-06-10 16:19:30|1618.5|1617.3|1618.1|1616.9|1618.5|1617.3|1618.1|1616.9|5
1654877980000|2022-06-10 16:19:40|1618.3|1617.1|1618.3|1617.1|1618.3|1617.1|1617.9|1616.7|45
1654877990000|2022-06-10 16:19:50|1618.2|1617|1618.2|1617|1618.2|1617|1618|1616.8|11
1654878000000|2022-06-10 16:20:00|1618.3|1617.1|1618.8|1617.6|1618.8|1617.6|1618.3|1617.1|13
1654878010000|2022-06-10 16:20:10|1618.9|1617.7|1619.2|1618|1619.2|1618|1618.9|1617.7|12
1654878020000|2022-06-10 16:20:20|1619.1|1617.9|1619.3|1618.1|1619.3|1618.1|1619.1|1617.9|26
1654878030000|2022-06-10 16:20:30|1619.2|1618|1619.2|1618|1619.2|1618|1619.2|1618|8
1654878040000|2022-06-10 16:20:40|1619.5|1618.3|1619.2|1618|1619.7|1618.5|1619.2|1618|25
1654878050000|2022-06-10 16:20:50|1619.3|1618.1|1619.4|1618.2|1619.4|1618.2|1619.2|1618|13
1654878060000|2022-06-10 16:21:00|1619.3|1618.1|1619|1617.8|1619.6|1618.4|1618.8|1617.6|53
1654878070000|2022-06-10 16:21:10|1619.1|1617.9|1619.1|1617.9|1619.1|1617.9|1619.1|1617.9|17
1654878080000|2022-06-10 16:21:20|1619|1617.8|1618.3|1617.1|1619|1617.8|1618.3|1617.1|59
1654878090000|2022-06-10 16:21:30|1618.2|1617|1618.4|1617.2|1618.4|1617.2|1618|1616.8|10
1654878100000|2022-06-10 16:21:40|||||||||8
1654878110000|2022-06-10 16:21:50|1618.3|1617.1|1618|1616.8|1618.3|1617.1|1618|1616.8|35
1654878120000|2022-06-10 16:22:00|1618.4|1617.2|1618.4|1617.2|1618.5|1617.3|1618.2|1617|37
1654878130000|2022-06-10 16:22:10|1618.3|1617.1|1618.2|1617|1618.4|1617.2|1618.2|1617|12
1654878140000|2022-06-10 16:22:20|1618.3|1617.1|1618.2|1617|1618.3|1617.1|1618.1|1616.9|17
1654878150000|2022-06-10 16:22:30|1618.1|1616.9|1618.5|1617.3|1619|1617.8|1618.1|1616.9|42
1654878160000|2022-06-10 16:22:40|1618.4|1617.2|1618.6|1617.4|1618.6|1617.4|1618.4|1617.2|31
1654878170000|2022-06-10 16:22:50|1618.5|1617.3|1618.6|1617.4|1618.6|1617.4|1618.2|1617|11
1654878180000|2022-06-10 16:23:00|1618.5|1617.3|1618.8|1617.6|1618.8|1617.6|1618.5|1617.3|11
1654878190000|2022-06-10 16:23:10|1618.9|1617.7|1619.2|1618|1619.4|1618.2|1618.9|1617.7|24
1654878200000|2022-06-10 16:23:20|1619.1|1617.9|1619.6|1618.4|1619.6|1618.4|1619.1|1617.9|16
1654878210000|2022-06-10 16:23:30|1619.5|1618.3|1619.3|1618.1|1620|1618.8|1619.3|1618.1|19
1654878220000|2022-06-10 16:23:40|1619.1|1617.9|1619.8|1618.6|1619.8|1618.6|1619|1617.8|28
1654878230000|2022-06-10 16:23:50|1619.5|1618.3|1619.8|1618.6|1620|1618.8|1619.5|1618.3|10
1654878240000|2022-06-10 16:24:00|1620|1618.8|1619.9|1618.7|1620.1|1618.9|1619.9|1618.7|26
1654878250000|2022-06-10 16:24:10|1620|1618.8|1619.8|1618.6|1620|1618.8|1619.7|1618.5|12
1654878260000|2022-06-10 16:24:20|1619.7|1618.5|1619.5|1618.3|1619.7|1618.5|1619.5|1618.3|19
1654878270000|2022-06-10 16:24:30|1620.1|1618.9|1620.7|1619.5|1620.7|1619.5|1620.1|1618.9|31
1654878280000|2022-06-10 16:24:40|1620.6|1619.4|1620.5|1619.3|1620.6|1619.4|1620.5|1619.3|23
1654878290000|2022-06-10 16:24:50|1620.6|1619.4|1621.4|1620.2|1621.4|1620.2|1620.6|1619.4|33
1654878300000|2022-06-10 16:25:00|1621.5|1620.3|1621.1|1619.9|1621.5|1620.3|1620.9|1619.7|31
1654878310000|2022-06-10 16:25:10|1620.7|1619.5|1620.9|1619.7|1621|1619.8|1620.6|1619.4|42
1654878320000|2022-06-10 16:25:20|1620.6|1619.4|1620.4|1619.2|1620.6|1619.4|1620.3|1619.1|10
1654878330000|2022-06-10 16:25:30|1620.3|1619.1|1620.5|1619.3|1620.5|1619.3|1620.3|1619.1|10
1654878340000|2022-06-10 16:25:40|1620.4|1619.2|1620.3|1619.1|1620.4|1619.2|1620.3|1619.1|7
1654878350000|2022-06-10 16:25:50|1620.2|1619|1619.9|1618.7|1620.3|1619.1|1619.7|1618.5|15
1654878360000|2022-06-10 16:26:00|1619.8|1618.6|1620.1|1618.9|1620.4|1619.2|1619.8|1618.6|56
1654878370000|2022-06-10 16:26:10|1620.3|1619.1|1620.7|1619.5|1620.8|1619.6|1620.2|1619|22
1654878380000|2022-06-10 16:26:20|1620.8|1619.6|1621.1|1619.9|1621.2|1620|1620.7|1619.5|30
1654878390000|2022-06-10 16:26:30|1621|1619.8|1621.1|1619.9|1621.5|1620.3|1620.6|1619.4|41
1654878400000|2022-06-10 16:26:40|1621.6|1620.4|1621.5|1620.3|1622.1|1620.9|1621.4|1620.2|18
1654878410000|2022-06-10 16:26:50|1621.8|1620.6|1621.8|1620.6|1621.9|1620.7|1621.6|1620.4|10
1654878420000|2022-06-10 16:27:00|1621.9|1620.7|1622.2|1621|1622.7|1621.5|1621.7|1620.5|48
1654878430000|2022-06-10 16:27:10|1622.3|1621.1|1621.8|1620.6|1622.4|1621.2|1621.8|1620.6|17
1654878440000|2022-06-10 16:27:20|1621.9|1620.7|1621.6|1620.4|1622.1|1620.9|1621.6|1620.4|24
1654878450000|2022-06-10 16:27:30|1621.5|1620.3|1621.5|1620.3|1621.7|1620.5|1621.5|1620.3|18
1654878460000|2022-06-10 16:27:40|1621.6|1620.4|1621.6|1620.4|1621.7|1620.5|1621.4|1620.2|28
1654878470000|2022-06-10 16:27:50|1621.8|1620.6|1622|1620.8|1622|1620.8|1621.6|1620.4|29
1654878480000|2022-06-10 16:28:00|1622.1|1620.9|1622|1620.8|1622.2|1621|1622|1620.8|26
1654878490000|2022-06-10 16:28:10|1622.1|1620.9|1621.8|1620.6|1622.4|1621.2|1621.8|1620.6|31
1654878500000|2022-06-10 16:28:20|1621.7|1620.5|1621|1619.8|1621.8|1620.6|1621|1619.8|30
1654878510000|2022-06-10 16:28:30|1621.1|1619.9|1621.4|1620.2|1621.5|1620.3|1621|1619.8|14
1654878520000|2022-06-10 16:28:40|1621.7|1620.5|1621.6|1620.4|1621.7|1620.5|1621.4|1620.2|13
1654878530000|2022-06-10 16:28:50|1621.7|1620.5|1621.6|1620.4|1621.7|1620.5|1621.4|1620.2|57
1654878540000|2022-06-10 16:29:00|1621.5|1620.3|1621.4|1620.2|1621.7|1620.5|1621.4|1620.2|10
1654878550000|2022-06-10 16:29:10|1621.5|1620.3|1621.4|1620.2|1621.5|1620.3|1621.4|1620.2|8
1654878560000|2022-06-10 16:29:20|1621.5|1620.3|1621.7|1620.5|1621.7|1620.5|1621.4|1620.2|12
1654878570000|2022-06-10 16:29:30|1621.6|1620.4|1621.6|1620.4|1621.6|1620.4|1621.6|1620.4|3
1654878580000|2022-06-10 16:29:40|1621.7|1620.5|1621.2|1620|1621.7|1620.5|1621.2|1620|16
1654878590000|2022-06-10 16:29:50|1621.3|1620.1|1621.3|1620.1|1621.3|1620.1|1621.3|1620.1|8
1654878600000|2022-06-10 16:30:00|1621.2|1620|1622|1620.8|1622|1620.8|1621.2|1620|20
1654878610000|2022-06-10 16:30:10|1621.8|1620.6|1622.1|1620.9|1622.1|1620.9|1621.8|1620.6|17
1654878620000|2022-06-10 16:30:20|||||||||36
1654878630000|2022-06-10 16:30:30|1622.2|1621|1622|1620.8|1622.2|1621|1622|1620.8|15
1654878640000|2022-06-10 16:30:40|1621.9|1620.7|1621.9|1620.7|1621.9|1620.7|1621.8|1620.6|16
1654878650000|2022-06-10 16:30:50|1622.1|1620.9|1622|1620.8|1622.2|1621|1622|1620.8|21
1654878660000|2022-06-10 16:31:00|1622.1|1620.9|1622|1620.8|1622.1|1620.9|1621.9|1620.7|14
1654878670000|2022-06-10 16:31:10|1621.8|1620.6|1621.7|1620.5|1621.8|1620.6|1621.6|1620.4|3
1654878680000|2022-06-10 16:31:20|1621.6|1620.4|1621.5|1620.3|1621.7|1620.5|1621.5|1620.3|17
1654878690000|2022-06-10 16:31:30|1621.4|1620.2|1621.3|1620.1|1621.4|1620.2|1621.3|1620.1|8
1654878700000|2022-06-10 16:31:40|1621.4|1620.2|1621.4|1620.2|1621.4|1620.2|1621.4|1620.2|7
1654878710000|2022-06-10 16:31:50|1621.5|1620.3|1621.4|1620.2|1621.5|1620.3|1621.4|1620.2|6
1654878720000|2022-06-10 16:32:00|1621.5|1620.3|1621.4|1620.2|1621.5|1620.3|1621.4|1620.2|15
1654878730000|2022-06-10 16:32:10|1621.5|1620.3|1621.4|1620.2|1621.5|1620.3|1621.3|1620.1|34
1654878740000|2022-06-10 16:32:20|||||||||4
1654878750000|2022-06-10 16:32:30|1621.3|1620.1|1621.3|1620.1|1621.3|1620.1|1621.3|1620.1|13
1654878760000|2022-06-10 16:32:40|1621|1619.8|1621.1|1619.9|1621.1|1619.9|1620.9|1619.7|24
1654878770000|2022-06-10 16:32:50|1620.9|1619.7|1620.9|1619.7|1620.9|1619.7|1620.9|1619.7|12
1654878780000|2022-06-10 16:33:00|||||||||10
1654878790000|2022-06-10 16:33:10|1621|1619.8|1621.1|1619.9|1621.1|1619.9|1621|1619.8|5
1654878800000|2022-06-10 16:33:20|1621.2|1620|1621|1619.8|1621.2|1620|1621|1619.8|31
1654878810000|2022-06-10 16:33:30|1620.9|1619.7|1620.9|1619.7|1621|1619.8|1620.9|1619.7|18
1654878820000|2022-06-10 16:33:40|1621|1619.8|1620.9|1619.7|1621|1619.8|1620.9|1619.7|8
1654878830000|2022-06-10 16:33:50|1620.8|1619.6|1620.8|1619.6|1620.8|1619.6|1620.8|1619.6|12
1654878840000|2022-06-10 16:34:00|1621|1619.8|1620.8|1619.6|1621|1619.8|1620.8|1619.6|14
1654878850000|2022-06-10 16:34:10|1620.7|1619.5|1620.7|1619.5|1620.7|1619.5|1620.7|1619.5|10
1654878860000|2022-06-10 16:34:20|1620.8|1619.6|1620.9|1619.7|1620.9|1619.7|1620.8|1619.6|27
1654878870000|2022-06-10 16:34:30|1621|1619.8|1621|1619.8|1621.1|1619.9|1621|1619.8|25
1654878880000|2022-06-10 16:34:40|1620.9|1619.7|1620.8|1619.6|1620.9|1619.7|1620.8|1619.6|5
1654878890000|2022-06-10 16:34:50|1620.6|1619.4|1619.4|1618.2|1620.9|1619.7|1619.3|1618.1|120
1654878900000|2022-06-10 16:35:00|1619.7|1618.5|1619.5|1618.3|1619.8|1618.6|1619.5|1618.3|27
1654878910000|2022-06-10 16:35:10|1619.4|1618.2|1619.3|1618.1|1619.4|1618.2|1619.3|1618.1|39
1654878920000|2022-06-10 16:35:20|1619.4|1618.2|1619.3|1618.1|1619.4|1618.2|1619.3|1618.1|9
1654878930000|2022-06-10 16:35:30|1619.4|1618.2|1619.3|1618.1|1619.5|1618.3|1618.8|1617.6|11
1654878940000|2022-06-10 16:35:40|1619.2|1618|1618.8|1617.6|1619.3|1618.1|1618.8|1617.6|87
1654878950000|2022-06-10 16:35:50|1618.9|1617.7|1618.5|1617.3|1619|1617.8|1618.5|1617.3|31
1654878960000|2022-06-10 16:36:00|1618.7|1617.5|1618.3|1617.1|1618.7|1617.5|1618.3|1617.1|24
1654878970000|2022-06-10 16:36:10|1618.2|1617|1618.3|1617.1|1618.3|1617.1|1618|1616.8|19
1654878980000|2022-06-10 16:36:20|1618.2|1617|1618.1|1616.9|1618.2|1617|1618.1|1616.9|42
1654878990000|2022-06-10 16:36:30|1618|1616.8|1618.3|1617.1|1618.3|1617.1|1618|1616.8|133
1654879000000|2022-06-10 16:36:40|1618.2|1617|1618.1|1616.9|1618.4|1617.2|1618|1616.8|175
1654879010000|2022-06-10 16:36:50|1618.3|1617.1|1618.9|1617.7|1619.1|1617.9|1618.3|1617.1|19
1654879020000|2022-06-10 16:37:00|1619|1617.8|1618.9|1617.7|1619.3|1618.1|1618.9|1617.7|18
1654879030000|2022-06-10 16:37:10|||||||||5
1654879040000|2022-06-10 16:37:20|1619|1617.8|1619.4|1618.2|1619.5|1618.3|1619|1617.8|25
1654879050000|2022-06-10 16:37:30|1619.6|1618.4|1619.8|1618.6|1620|1618.8|1619.5|1618.3|44
1654879060000|2022-06-10 16:37:40|1620|1618.8|1620.1|1618.9|1620.1|1618.9|1619.9|1618.7|17
1654879070000|2022-06-10 16:37:50|1620.4|1619.2|1620.4|1619.2|1620.4|1619.2|1620.1|1618.9|11
1654879080000|2022-06-10 16:38:00|1620.6|1619.4|1620|1618.8|1620.6|1619.4|1620|1618.8|38
1654879090000|2022-06-10 16:38:10|1620.1|1618.9|1619.9|1618.7|1620.1|1618.9|1619.8|1618.6|26
1654879100000|2022-06-10 16:38:20|1620.2|1619|1620.2|1619|1620.3|1619.1|1620.2|1619|19
1654879110000|2022-06-10 16:38:30|1620.1|1618.9|1620.3|1619.1|1620.3|1619.1|1620.1|1618.9|25
1654879120000|2022-06-10 16:38:40|1620.4|1619.2|1620.4|1619.2|1620.4|1619.2|1620.1|1618.9|11
1654879130000|2022-06-10 16:38:50|1620.5|1619.3|1621.1|1619.9|1621.1|1619.9|1620.5|1619.3|35
1654879140000|2022-06-10 16:39:00|1621|1619.8|1620.7|1619.5|1621.1|1619.9|1620.6|1619.4|25
1654879150000|2022-06-10 16:39:10|1620.8|1619.6|1620|1618.8|1620.8|1619.6|1620|1618.8|47
1654879160000|2022-06-10 16:39:20|1619.9|1618.7|1619.4|1618.2|1619.9|1618.7|1619.4|1618.2|25
1654879170000|2022-06-10 16:39:30|1619.7|1618.5|1619.8|1618.6|1619.8|1618.6|1619.7|1618.5|67
1654879180000|2022-06-10 16:39:40|||||||||35
1654879190000|2022-06-10 16:39:50|||||||||5
1654879200000|2022-06-10 16:40:00|1619.9|1618.7|1620.3|1619.1|1620.3|1619.1|1619.9|1618.7|11
1654879210000|2022-06-10 16:40:10|1620|1618.8|1620.2|1619|1620.2|1619|1619.9|1618.7|17
1654879220000|2022-06-10 16:40:20|1620.1|1618.9|1620|1618.8|1620.2|1619|1620|1618.8|9
1654879230000|2022-06-10 16:40:30|1620.1|1618.9|1620|1618.8|1620.2|1619|1620|1618.8|7
1654879240000|2022-06-10 16:40:40|1619.8|1618.6|1619.3|1618.1|1619.8|1618.6|1619.3|1618.1|61
1654879250000|2022-06-10 16:40:50|1619.4|1618.2|1619|1617.8|1619.4|1618.2|1619|1617.8|23
1654879260000|2022-06-10 16:41:00|1619.1|1617.9|1619.3|1618.1|1619.3|1618.1|1619.1|1617.9|49
1654879270000|2022-06-10 16:41:10|1619.2|1618|1619.4|1618.2|1619.4|1618.2|1619.1|1617.9|10
1654879280000|2022-06-10 16:41:20|1619.5|1618.3|1619.4|1618.2|1619.5|1618.3|1619.4|1618.2|20
1654879290000|2022-06-10 16:41:30|1619.5|1618.3|1619.4|1618.2|1619.5|1618.3|1619.4|1618.2|10
1654879300000|2022-06-10 16:41:40|1619.5|1618.3|1619.2|1618|1619.8|1618.6|1619.2|1618|60
1654879310000|2022-06-10 16:41:50|1619|1617.8|1618.9|1617.7|1619|1617.8|1618.9|1617.7|12
1654879320000|2022-06-10 16:42:00|1619.1|1617.9|1619.1|1617.9|1619.2|1618|1619.1|1617.9|20
1654879330000|2022-06-10 16:42:10|||||||||13
1654879340000|2022-06-10 16:42:20|1619.2|1618|1619.1|1617.9|1619.2|1618|1619.1|1617.9|10
1654879350000|2022-06-10 16:42:30|1619.4|1618.2|1619.2|1618|1619.4|1618.2|1619.2|1618|15
1654879360000|2022-06-10 16:42:40|1619.3|1618.1|1618.8|1617.6|1619.3|1618.1|1618.6|1617.4|13
1654879370000|2022-06-10 16:42:50|1618.7|1617.5|1618.8|1617.6|1618.8|1617.6|1618.7|1617.5|7
1654879380000|2022-06-10 16:43:00|1618.6|1617.4|1618.1|1616.9|1618.6|1617.4|1618.1|1616.9|106
1654879390000|2022-06-10 16:43:10|1618|1616.8|1618|1616.8|1618.1|1616.9|1618|1616.8|15
1654879400000|2022-06-10 16:43:20|1618.2|1617|1618.1|1616.9|1618.3|1617.1|1618|1616.8|31
1654879410000|2022-06-10 16:43:30|1618.2|1617|1617.9|1616.7|1618.2|1617|1617.7|1616.5|70
1654879420000|2022-06-10 16:43:40|1618|1616.8|1617.9|1616.7|1618|1616.8|1617.9|1616.7|19
1654879430000|2022-06-10 16:43:50|1618|1616.8|1617.9|1616.7|1618|1616.8|1617.8|1616.6|34
1654879440000|2022-06-10 16:44:00|1618|1616.8|1617.9|1616.7|1618.1|1616.9|1617.9|1616.7|40
1654879450000|2022-06-10 16:44:10|1618|1616.8|1618|1616.8|1618|1616.8|1618|1616.8|34
1654879460000|2022-06-10 16:44:20|1618.2|1617|1618.2|1617|1618.2|1617|1618.2|1617|14
1654879470000|2022-06-10 16:44:30|1618.3|1617.1|1618|1616.8|1618.3|1617.1|1618|1616.8|27
1654879480000|2022-06-10 16:44:40|1617.9|1616.7|1617.9|1616.7|1618.1|1616.9|1617.9|1616.7|27
1654879490000|2022-06-10 16:44:50|1618|1616.8|1617.9|1616.7|1618|1616.8|1617.7|1616.5|21
1654879500000|2022-06-10 16:45:00|1617.8|1616.6|1617.7|1616.5|1617.9|1616.7|1617.7|1616.5|30
1654879510000|2022-06-10 16:45:10|1617.8|1616.6|1617.8|1616.6|1617.9|1616.7|1617.7|1616.5|36
1654879520000|2022-06-10 16:45:20|1617.7|1616.5|1617.5|1616.3|1617.8|1616.6|1617.5|1616.3|12
1654879530000|2022-06-10 16:45:30|1617.7|1616.5|1617.4|1616.2|1617.8|1616.6|1617.4|1616.2|103
1654879540000|2022-06-10 16:45:40|||||||||30
1654879550000|2022-06-10 16:45:50|1617.1|1615.9|1617.3|1616.1|1617.3|1616.1|1617.1|1615.9|38
1654879560000|2022-06-10 16:46:00|1617.4|1616.2|1617.6|1616.4|1617.7|1616.5|1617.4|1616.2|76
1654879570000|2022-06-10 16:46:10|1617.7|1616.5|1617.7|1616.5|1617.7|1616.5|1617.6|1616.4|22
1654879580000|2022-06-10 16:46:20|1617.5|1616.3|1617.7|1616.5|1617.8|1616.6|1617.3|1616.1|38
1654879590000|2022-06-10 16:46:30|1617.8|1616.6|1617.4|1616.2|1617.8|1616.6|1617.4|1616.2|14
1654879600000|2022-06-10 16:46:40|1617.2|1616|1617|1615.8|1617.3|1616.1|1616.9|1615.7|18
1654879610000|2022-06-10 16:46:50|1616.9|1615.7|1616.9|1615.7|1616.9|1615.7|1616.9|1615.7|6
1654879620000|2022-06-10 16:47:00|1617|1615.8|1616.9|1615.7|1617|1615.8|1616.9|1615.7|22
1654879630000|2022-06-10 16:47:10|1617|1615.8|1616.8|1615.6|1617|1615.8|1616.8|1615.6|5
1654879640000|2022-06-10 16:47:20|1617|1615.8|1616.8|1615.6|1617.1|1615.9|1616.8|1615.6|18
1654879650000|2022-06-10 16:47:30|1616.9|1615.7|1616.9|1615.7|1617|1615.8|1616.8|1615.6|28
1654879660000|2022-06-10 16:47:40|1616.8|1615.6|1617.1|1615.9|1617.1|1615.9|1616.8|1615.6|11
1654879670000|2022-06-10 16:47:50|1616.9|1615.7|1616.8|1615.6|1617|1615.8|1616.8|1615.6|6
1654879680000|2022-06-10 16:48:00|1616.9|1615.7|1616.6|1615.4|1616.9|1615.7|1616.1|1614.9|22
1654879690000|2022-06-10 16:48:10|1616.5|1615.3|1615|1613.8|1616.6|1615.4|1615|1613.8|116
1654879700000|2022-06-10 16:48:20|1615.3|1614.1|1614.9|1613.7|1615.3|1614.1|1614.9|1613.7|133
1654879710000|2022-06-10 16:48:30|1615|1613.8|1614.8|1613.6|1615.1|1613.9|1614.8|1613.6|59
1654879720000|2022-06-10 16:48:40|1614.7|1613.5|1614.6|1613.4|1614.7|1613.5|1614.1|1612.9|30
1654879730000|2022-06-10 16:48:50|1614.9|1613.7|1614.9|1613.7|1614.9|1613.7|1614.8|1613.6|9
1654879740000|2022-06-10 16:49:00|1615.1|1613.9|1615|1613.8|1615.1|1613.9|1615|1613.8|14
1654879750000|2022-06-10 16:49:10|1614.9|1613.7|1614.9|1613.7|1615|1613.8|1614.8|1613.6|7
1654879760000|2022-06-10 16:49:20|1614.8|1613.6|1614.3|1613.1|1614.9|1613.7|1614.3|1613.1|56
1654879770000|2022-06-10 16:49:30|1614.4|1613.2|1614.6|1613.4|1614.6|1613.4|1614.2|1613|35
1654879780000|2022-06-10 16:49:40|1614.5|1613.3|1614.4|1613.2|1614.5|1613.3|1614.4|1613.2|5
1654879790000|2022-06-10 16:49:50|1614.5|1613.3|1614.4|1613.2|1614.5|1613.3|1614.4|1613.2|9
1654879800000|2022-06-10 16:50:00|1614.2|1613|1614.2|1613|1614.2|1613|1614.1|1612.9|18
1654879810000|2022-06-10 16:50:10|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|2
1654879820000|2022-06-10 16:50:20|1614.2|1613|1614.5|1613.3|1614.5|1613.3|1614.1|1612.9|24
1654879830000|2022-06-10 16:50:30|1614.6|1613.4|1614.6|1613.4|1614.6|1613.4|1614.6|1613.4|17
1654879840000|2022-06-10 16:50:40|1614.4|1613.2|1614.3|1613.1|1614.5|1613.3|1614.3|1613.1|11
1654879850000|2022-06-10 16:50:50|1614.2|1613|1613.9|1612.7|1614.2|1613|1613.9|1612.7|13
1654879860000|2022-06-10 16:51:00|1614.1|1612.9|1614.6|1613.4|1614.6|1613.4|1614.1|1612.9|13
1654879870000|2022-06-10 16:51:10|1614.5|1613.3|1614.6|1613.4|1614.6|1613.4|1614.4|1613.2|9
1654879880000|2022-06-10 16:51:20|1614.5|1613.3|1614.3|1613.1|1614.5|1613.3|1614.3|1613.1|8
1654879890000|2022-06-10 16:51:30|1614.4|1613.2|1614.7|1613.5|1614.8|1613.6|1614.4|1613.2|20
1654879900000|2022-06-10 16:51:40|1614.6|1613.4|1614.5|1613.3|1614.7|1613.5|1614.1|1612.9|20
1654879910000|2022-06-10 16:51:50|1614.9|1613.7|1615|1613.8|1615|1613.8|1614.8|1613.6|19
1654879920000|2022-06-10 16:52:00|1614.9|1613.7|1615.5|1614.3|1615.8|1614.6|1614.8|1613.6|38
1654879940000|2022-06-10 16:52:20|1615.4|1614.2|1615.4|1614.2|1615.4|1614.2|1615.3|1614.1|4
1654879950000|2022-06-10 16:52:30|1615.6|1614.4|1615.8|1614.6|1616.1|1614.9|1615.5|1614.3|46
1654879960000|2022-06-10 16:52:40|1615.7|1614.5|1615.7|1614.5|1615.8|1614.6|1615.7|1614.5|16
1654879970000|2022-06-10 16:52:50|||||||||1
1654879980000|2022-06-10 16:53:00|1616.4|1615.2|1616.4|1615.2|1616.5|1615.3|1616.1|1614.9|40
1654879990000|2022-06-10 16:53:10|1616.3|1615.1|1616.6|1615.4|1616.7|1615.5|1615.9|1614.7|56
1654880000000|2022-06-10 16:53:20|1616.1|1614.9|1616|1614.8|1616.2|1615|1615.9|1614.7|22
1654880010000|2022-06-10 16:53:30|1616.1|1614.9|1616|1614.8|1616.1|1614.9|1615.9|1614.7|26
1654880020000|2022-06-10 16:53:40|1615.8|1614.6|1615.4|1614.2|1615.8|1614.6|1615.4|1614.2|20
1654880030000|2022-06-10 16:53:50|1615.5|1614.3|1615.4|1614.2|1615.5|1614.3|1615.2|1614|9
1654880040000|2022-06-10 16:54:00|1615.3|1614.1|1615.2|1614|1615.3|1614.1|1615.2|1614|10
1654880050000|2022-06-10 16:54:10|1615.3|1614.1|1615.2|1614|1615.3|1614.1|1615.2|1614|1
1654880060000|2022-06-10 16:54:20|1615.1|1613.9|1614.7|1613.5|1615.1|1613.9|1614.6|1613.4|19
1654880070000|2022-06-10 16:54:30|1614.6|1613.4|1614.5|1613.3|1614.7|1613.5|1614.4|1613.2|20
1654880080000|2022-06-10 16:54:40|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|1614.6|1613.4|9
1654880090000|2022-06-10 16:54:50|1614.7|1613.5|1614.9|1613.7|1614.9|1613.7|1614.7|1613.5|16
1654880100000|2022-06-10 16:55:00|1614.8|1613.6|1614.9|1613.7|1614.9|1613.7|1614.8|1613.6|8
1654880110000|2022-06-10 16:55:10|1614.8|1613.6|1614.6|1613.4|1614.8|1613.6|1614.6|1613.4|14
1654880120000|2022-06-10 16:55:20|1614.8|1613.6|1614.7|1613.5|1614.9|1613.7|1614.7|1613.5|11
1654880130000|2022-06-10 16:55:30|1614.8|1613.6|1614.8|1613.6|1614.9|1613.7|1614.8|1613.6|13
1654880140000|2022-06-10 16:55:40|1614.9|1613.7|1614.6|1613.4|1614.9|1613.7|1614.6|1613.4|19
1654880150000|2022-06-10 16:55:50|1614.8|1613.6|1614.7|1613.5|1614.8|1613.6|1614.7|1613.5|19
1654880160000|2022-06-10 16:56:00|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|8
1654880170000|2022-06-10 16:56:10|1614.7|1613.5|1614.6|1613.4|1614.7|1613.5|1614.2|1613|62
1654880180000|2022-06-10 16:56:20|1614.5|1613.3|1614.6|1613.4|1614.9|1613.7|1614.5|1613.3|19
1654880190000|2022-06-10 16:56:30|1614.8|1613.6|1614.8|1613.6|1614.8|1613.6|1614.7|1613.5|7
1654880200000|2022-06-10 16:56:40|1614.7|1613.5|1614.7|1613.5|1614.8|1613.6|1614.7|1613.5|2
1654880210000|2022-06-10 16:56:50|1614.8|1613.6|1614.9|1613.7|1614.9|1613.7|1614.8|1613.6|9
1654880220000|2022-06-10 16:57:00|1615.2|1614|1615.6|1614.4|1615.6|1614.4|1615.1|1613.9|13
1654880230000|2022-06-10 16:57:10|1615.8|1614.6|1615.7|1614.5|1615.9|1614.7|1615.7|1614.5|1
1654880240000|2022-06-10 16:57:20|1615.5|1614.3|1615.4|1614.2|1615.6|1614.4|1615.4|1614.2|9
1654880250000|2022-06-10 16:57:30|1615.3|1614.1|1615.3|1614.1|1615.3|1614.1|1615.3|1614.1|6
1654880260000|2022-06-10 16:57:40|1615.2|1614|1615.1|1613.9|1615.2|1614|1614.9|1613.7|6
1654880270000|2022-06-10 16:57:50|||||||||6
1654880280000|2022-06-10 16:58:00|1615.3|1614.1|1615.6|1614.4|1615.6|1614.4|1615.3|1614.1|20
1654880290000|2022-06-10 16:58:10|1615.5|1614.3|1615.3|1614.1|1615.5|1614.3|1615.3|1614.1|1
1654880300000|2022-06-10 16:58:20|1615.5|1614.3|1615.5|1614.3|1615.5|1614.3|1615.5|1614.3|19
1654880310000|2022-06-10 16:58:30|1615.7|1614.5|1615.5|1614.3|1615.7|1614.5|1615.3|1614.1|9
1654880320000|2022-06-10 16:58:40|1615.4|1614.2|1615.2|1614|1615.4|1614.2|1615.2|1614|7
1654880330000|2022-06-10 16:58:50|1615.1|1613.9|1615.2|1614|1615.3|1614.1|1615.1|1613.9|12
1654880340000|2022-06-10 16:59:00|1615|1613.8|1615.2|1614|1615.2|1614|1615|1613.8|32
1654880350000|2022-06-10 16:59:10|1615.1|1613.9|1614.8|1613.6|1615.1|1613.9|1614.8|1613.6|19
1654880360000|2022-06-10 16:59:20|1614.9|1613.7|1615|1613.8|1615|1613.8|1614.8|1613.6|3
1654880370000|2022-06-10 16:59:30|1614.9|1613.7|1615.3|1614.1|1615.3|1614.1|1614.9|1613.7|15
1654880380000|2022-06-10 16:59:40|1615.6|1614.4|1615.6|1614.4|1615.6|1614.4|1615.6|1614.4|5
1654880390000|2022-06-10 16:59:50|1616|1614.8|1615.9|1614.7|1616.1|1614.9|1615.9|1614.7|31
1654880400000|2022-06-10 17:00:00|1615.7|1614.5|1615.8|1614.6|1615.8|1614.6|1615.6|1614.4|19
1654880410000|2022-06-10 17:00:10|1615.7|1614.5|1615.7|1614.5|1615.7|1614.5|1615.7|1614.5|10
1654880420000|2022-06-10 17:00:20|1615.5|1614.3|1616|1614.8|1616|1614.8|1615.5|1614.3|22
1654880430000|2022-06-10 17:00:30|1616.2|1615|1615.9|1614.7|1616.2|1615|1615.9|1614.7|24
1654880440000|2022-06-10 17:00:40|1616|1614.8|1615.8|1614.6|1616|1614.8|1615.7|1614.5|99
1654880450000|2022-06-10 17:00:50|1615.7|1614.5|1615.4|1614.2|1615.7|1614.5|1615.2|1614|18
1654880460000|2022-06-10 17:01:00|1615.5|1614.3|1615.5|1614.3|1615.6|1614.4|1615.5|1614.3|14
1654880470000|2022-06-10 17:01:10|1615.6|1614.4|1615.7|1614.5|1615.7|1614.5|1615.6|1614.4|3
1654880480000|2022-06-10 17:01:20|1615.6|1614.4|1615.6|1614.4|1615.6|1614.4|1615.5|1614.3|12
1654880490000|2022-06-10 17:01:30|1615.5|1614.3|1615.1|1613.9|1615.5|1614.3|1615.1|1613.9|11
1654880500000|2022-06-10 17:01:40|1615.2|1614|1614.6|1613.4|1615.2|1614|1614.5|1613.3|16
1654880510000|2022-06-10 17:01:50|1614.7|1613.5|1614.9|1613.7|1615|1613.8|1614.5|1613.3|12
1654880520000|2022-06-10 17:02:00|1615|1613.8|1615.2|1614|1615.2|1614|1615|1613.8|17
1654880530000|2022-06-10 17:02:10|1615.3|1614.1|1615|1613.8|1615.5|1614.3|1615|1613.8|9
1654880540000|2022-06-10 17:02:20|1615.1|1613.9|1615.1|1613.9|1615.2|1614|1614.9|1613.7|16
1654880550000|2022-06-10 17:02:30|1615.2|1614|1615.2|1614|1615.2|1614|1615.1|1613.9|8
1654880560000|2022-06-10 17:02:40|1615.1|1613.9|1615|1613.8|1615.1|1613.9|1615|1613.8|11
1654880570000|2022-06-10 17:02:50|1615.1|1613.9|1615.1|1613.9|1615.1|1613.9|1614.9|1613.7|10
1654880580000|2022-06-10 17:03:00|1615|1613.8|1614.9|1613.7|1615.1|1613.9|1614.9|1613.7|23
1654880590000|2022-06-10 17:03:10|1615|1613.8|1614.8|1613.6|1615.1|1613.9|1614.8|1613.6|4
1654880600000|2022-06-10 17:03:20|1614.9|1613.7|1614.8|1613.6|1615|1613.8|1614.8|1613.6|7
1654880610000|2022-06-10 17:03:30|1614.7|1613.5|1614.5|1613.3|1614.7|1613.5|1614.4|1613.2|21
1654880620000|2022-06-10 17:03:40|1614.6|1613.4|1614.3|1613.1|1614.6|1613.4|1614.3|1613.1|30
1654880630000|2022-06-10 17:03:50|1614.4|1613.2|1614.9|1613.7|1614.9|1613.7|1614.4|1613.2|53
1654880640000|2022-06-10 17:04:00|1614.8|1613.6|1615.3|1614.1|1615.5|1614.3|1614.8|1613.6|63
1654880650000|2022-06-10 17:04:10|1615.2|1614|1614.9|1613.7|1615.2|1614|1614.8|1613.6|68
1654880660000|2022-06-10 17:04:20|||||||||3
1654880670000|2022-06-10 17:04:30|1615|1613.8|1615|1613.8|1615|1613.8|1615|1613.8|10
1654880680000|2022-06-10 17:04:40|1615.1|1613.9|1615.2|1614|1615.2|1614|1615.1|1613.9|24
1654880690000|2022-06-10 17:04:50|1615.3|1614.1|1615.1|1613.9|1615.3|1614.1|1615.1|1613.9|35
1654880700000|2022-06-10 17:05:00|1614.8|1613.6|1614.3|1613.1|1614.9|1613.7|1614.3|1613.1|29
1654880710000|2022-06-10 17:05:10|1614.4|1613.2|1614.4|1613.2|1614.4|1613.2|1614.2|1613|2
1654880720000|2022-06-10 17:05:20|1614.3|1613.1|1614.3|1613.1|1614.4|1613.2|1614.3|1613.1|4
1654880730000|2022-06-10 17:05:30|1614.2|1613|1614.6|1613.4|1614.6|1613.4|1614.2|1613|14
1654880740000|2022-06-10 17:05:40|1614.8|1613.6|1614.6|1613.4|1614.8|1613.6|1614.6|1613.4|10
1654880750000|2022-06-10 17:05:50|||||||||16
1654880760000|2022-06-10 17:06:00|1614.4|1613.2|1613.8|1612.6|1614.6|1613.4|1613.8|1612.6|13
1654880770000|2022-06-10 17:06:10|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|1613.8|1612.6|4
1654880780000|2022-06-10 17:06:20|1614.1|1612.9|1613.9|1612.7|1614.1|1612.9|1613.9|1612.7|28
1654880790000|2022-06-10 17:06:30|1614|1612.8|1614.4|1613.2|1614.4|1613.2|1614|1612.8|21
1654880800000|2022-06-10 17:06:40|1614.3|1613.1|1614.4|1613.2|1614.4|1613.2|1614.2|1613|8
1654880810000|2022-06-10 17:06:50|1614.3|1613.1|1614.9|1613.7|1615.1|1613.9|1614.3|1613.1|14
1654880820000|2022-06-10 17:07:00|1615.1|1613.9|1615.1|1613.9|1615.2|1614|1615|1613.8|11
1654880830000|2022-06-10 17:07:10|1615.3|1614.1|1615.1|1613.9|1615.3|1614.1|1615.1|1613.9|33
1654880840000|2022-06-10 17:07:20|1615|1613.8|1615.2|1614|1615.3|1614.1|1614.9|1613.7|31
1654880850000|2022-06-10 17:07:30|1615.3|1614.1|1615.4|1614.2|1615.4|1614.2|1615.2|1614|11
1654880860000|2022-06-10 17:07:40|1615.6|1614.4|1615.3|1614.1|1615.6|1614.4|1615.3|1614.1|14
1654880870000|2022-06-10 17:07:50|1615.2|1614|1615.3|1614.1|1615.3|1614.1|1615.2|1614|3
1654880880000|2022-06-10 17:08:00|1615.4|1614.2|1615.4|1614.2|1615.5|1614.3|1615.2|1614|14
1654880890000|2022-06-10 17:08:10|1615.5|1614.3|1615.3|1614.1|1615.5|1614.3|1615.3|1614.1|8
1654880900000|2022-06-10 17:08:20|1615.4|1614.2|1615.3|1614.1|1615.4|1614.2|1615.3|1614.1|3
1654880910000|2022-06-10 17:08:30|||||||||6
1654880920000|2022-06-10 17:08:40|1615.2|1614|1615.1|1613.9|1615.2|1614|1615.1|1613.9|7
1654880930000|2022-06-10 17:08:50|1615.3|1614.1|1615.3|1614.1|1615.3|1614.1|1615.2|1614|9
1654880940000|2022-06-10 17:09:00|1615.2|1614|1615.6|1614.4|1615.6|1614.4|1615.2|1614|65
1654880950000|2022-06-10 17:09:10|1615.5|1614.3|1615.3|1614.1|1615.6|1614.4|1615.3|1614.1|11
1654880960000|2022-06-10 17:09:20|1615.1|1613.9|1615.1|1613.9|1615.1|1613.9|1615.1|1613.9|7
1654880970000|2022-06-10 17:09:30|1615.2|1614|1615.1|1613.9|1615.2|1614|1615.1|1613.9|4
1654880980000|2022-06-10 17:09:40|1615|1613.8|1614.3|1613.1|1615|1613.8|1614.1|1612.9|9
1654880990000|2022-06-10 17:09:50|1614.2|1613|1614.2|1613|1614.2|1613|1614|1612.8|13
1654881000000|2022-06-10 17:10:00|1614.3|1613.1|1614.1|1612.9|1614.4|1613.2|1614.1|1612.9|54
1654881010000|2022-06-10 17:10:10|1614|1612.8|1614.1|1612.9|1614.1|1612.9|1614|1612.8|61
1654881020000|2022-06-10 17:10:20|1614|1612.8|1613.9|1612.7|1614|1612.8|1613.7|1612.5|79
1654881030000|2022-06-10 17:10:30|1614|1612.8|1613.9|1612.7|1614|1612.8|1613.8|1612.6|19
1654881040000|2022-06-10 17:10:40|1613.7|1612.5|1614.1|1612.9|1614.2|1613|1613.5|1612.3|197
1654881050000|2022-06-10 17:10:50|1614.2|1613|1614|1612.8|1614.2|1613|1614|1612.8|10
1654881060000|2022-06-10 17:11:00|1614.1|1612.9|1614.1|1612.9|1614.4|1613.2|1614.1|1612.9|19
1654881070000|2022-06-10 17:11:10|1614.2|1613|1614.1|1612.9|1614.3|1613.1|1614.1|1612.9|2
1654881080000|2022-06-10 17:11:20|1614|1612.8|1614.1|1612.9|1614.1|1612.9|1614|1612.8|5
1654881090000|2022-06-10 17:11:30|1614.3|1613.1|1614.3|1613.1|1614.4|1613.2|1614.3|1613.1|15
1654881100000|2022-06-10 17:11:40|1614.5|1613.3|1614.4|1613.2|1614.5|1613.3|1614.3|1613.1|12
1654881110000|2022-06-10 17:11:50|1614.5|1613.3|1614.4|1613.2|1614.5|1613.3|1614.4|1613.2|4
1654881120000|2022-06-10 17:12:00|1614.5|1613.3|1614.5|1613.3|1614.5|1613.3|1614.5|1613.3|10
1654881130000|2022-06-10 17:12:10|1614.3|1613.1|1614.3|1613.1|1614.5|1613.3|1614.3|1613.1|10
1654881140000|2022-06-10 17:12:20|1614.4|1613.2|1614.6|1613.4|1614.6|1613.4|1614.4|1613.2|6
1654881150000|2022-06-10 17:12:30|1614.8|1613.6|1614.4|1613.2|1614.8|1613.6|1614.1|1612.9|15
1654881160000|2022-06-10 17:12:40|1614.5|1613.3|1614.5|1613.3|1614.6|1613.4|1614.2|1613|26
1654881170000|2022-06-10 17:12:50|1614.6|1613.4|1614.6|1613.4|1614.6|1613.4|1614.5|1613.3|4
1654881180000|2022-06-10 17:13:00|||||||||8
1654881190000|2022-06-10 17:13:10|1614.8|1613.6|1614.6|1613.4|1614.8|1613.6|1614.6|1613.4|52
1654881200000|2022-06-10 17:13:20|1614.7|1613.5|1614.6|1613.4|1614.7|1613.5|1614.6|1613.4|49
1654881210000|2022-06-10 17:13:30|1614.7|1613.5|1614.8|1613.6|1614.8|1613.6|1614.6|1613.4|18
1654881220000|2022-06-10 17:13:40|||||||||3
1654881230000|2022-06-10 17:13:50|1614.9|1613.7|1615|1613.8|1615|1613.8|1614.9|1613.7|11
1654881240000|2022-06-10 17:14:00|1614.9|1613.7|1614.9|1613.7|1615|1613.8|1614.9|1613.7|12
1654881250000|2022-06-10 17:14:10|1615|1613.8|1614.9|1613.7|1615|1613.8|1614.9|1613.7|7
1654881260000|2022-06-10 17:14:20|1615|1613.8|1614.8|1613.6|1615|1613.8|1614.8|1613.6|15
1654881270000|2022-06-10 17:14:30|1614.9|1613.7|1614.8|1613.6|1614.9|1613.7|1614.6|1613.4|34
1654881280000|2022-06-10 17:14:40|1614.6|1613.4|1614.6|1613.4|1614.6|1613.4|1614.6|1613.4|6
1654881290000|2022-06-10 17:14:50|1614.7|1613.5|1614.6|1613.4|1614.7|1613.5|1614.6|1613.4|61
1654881300000|2022-06-10 17:15:00|1614.5|1613.3|1614.5|1613.3|1614.5|1613.3|1614.4|1613.2|8
1654881310000|2022-06-10 17:15:10|1614.6|1613.4|1614.4|1613.2|1614.6|1613.4|1614.4|1613.2|6
1654881320000|2022-06-10 17:15:20|1614.2|1613|1614|1612.8|1614.2|1613|1613.9|1612.7|9
1654881330000|2022-06-10 17:15:30|1613.8|1612.6|1613.7|1612.5|1613.8|1612.6|1613.7|1612.5|13
1654881340000|2022-06-10 17:15:40|1613.8|1612.6|1613.4|1612.2|1613.8|1612.6|1613.4|1612.2|7
1654881350000|2022-06-10 17:15:50|1613.5|1612.3|1613.1|1611.9|1613.5|1612.3|1613.1|1611.9|24
1654881360000|2022-06-10 17:16:00|1613.2|1612|1613.7|1612.5|1613.7|1612.5|1613.2|1612|73
1654881370000|2022-06-10 17:16:10|1613.8|1612.6|1614|1612.8|1614.1|1612.9|1613.8|1612.6|32
1654881380000|2022-06-10 17:16:20|1613.9|1612.7|1613.7|1612.5|1614|1612.8|1613.7|1612.5|19
1654881390000|2022-06-10 17:16:30|1613.6|1612.4|1613.8|1612.6|1613.8|1612.6|1613.6|1612.4|9
1654881400000|2022-06-10 17:16:40|1613.7|1612.5|1613.8|1612.6|1613.8|1612.6|1613.7|1612.5|4
1654881410000|2022-06-10 17:16:50|1613.9|1612.7|1614.2|1613|1614.2|1613|1613.9|1612.7|6
1654881420000|2022-06-10 17:17:00|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|15
1654881430000|2022-06-10 17:17:10|||||||||5
1654881440000|2022-06-10 17:17:20|1614.3|1613.1|1614.2|1613|1614.3|1613.1|1614.2|1613|10
1654881450000|2022-06-10 17:17:30|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|1614.3|1613.1|4
1654881460000|2022-06-10 17:17:40|1614.2|1613|1614.2|1613|1614.2|1613|1614.2|1613|5
1654881470000|2022-06-10 17:17:50|1614.1|1612.9|1614.3|1613.1|1614.3|1613.1|1614.1|1612.9|19
1654881480000|2022-06-10 17:18:00|1614.6|1613.4|1614.8|1613.6|1614.8|1613.6|1614.5|1613.3|116
1654881490000|2022-06-10 17:18:10|||||||||4
1654881500000|2022-06-10 17:18:20|1614.7|1613.5|1614.8|1613.6|1614.8|1613.6|1614.7|1613.5|9
1654881510000|2022-06-10 17:18:30|1614.6|1613.4|1614.8|1613.6|1614.8|1613.6|1614.6|1613.4|14
1654881520000|2022-06-10 17:18:40|1614.7|1613.5|1614.8|1613.6|1614.8|1613.6|1614.7|1613.5|8
1654881530000|2022-06-10 17:18:50|1614.7|1613.5|1614.5|1613.3|1614.7|1613.5|1614.5|1613.3|5
1654881540000|2022-06-10 17:19:00|1614.4|1613.2|1614.6|1613.4|1614.7|1613.5|1614.4|1613.2|15
1654881550000|2022-06-10 17:19:10|1614.7|1613.5|1614.6|1613.4|1615.1|1613.9|1614.6|1613.4|32
1654881560000|2022-06-10 17:19:20|1614.7|1613.5|1614.8|1613.6|1614.8|1613.6|1614.4|1613.2|12
1654881570000|2022-06-10 17:19:30|1614.7|1613.5|1614.7|1613.5|1614.7|1613.5|1614.7|1613.5|6
1654881580000|2022-06-10 17:19:40|||||||||4
1654881590000|2022-06-10 17:19:50|1615.2|1614|1615.2|1614|1615.2|1614|1615.1|1613.9|9
1654881600000|2022-06-10 17:20:00|1615.3|1614.1|1615.6|1614.4|1615.9|1614.7|1615.3|1614.1|39
1654881610000|2022-06-10 17:20:10|1616.1|1614.9|1615.9|1614.7|1616.1|1614.9|1615.8|1614.6|53
1654881620000|2022-06-10 17:20:20|1615.8|1614.6|1615.9|1614.7|1615.9|1614.7|1615.8|1614.6|9
1654881630000|2022-06-10 17:20:30|1615.8|1614.6|1615.4|1614.2|1615.8|1614.6|1615|1613.8|27
1654881640000|2022-06-10 17:20:40|1615.6|1614.4|1615.4|1614.2|1615.6|1614.4|1615.4|1614.2|8
1654881650000|2022-06-10 17:20:50|1615.6|1614.4|1615.3|1614.1|1615.6|1614.4|1615.1|1613.9|16
1654881660000|2022-06-10 17:21:00|1615.4|1614.2|1615.1|1613.9|1615.4|1614.2|1615|1613.8|14
1654881670000|2022-06-10 17:21:10|1615.2|1614|1615.2|1614|1615.2|1614|1615|1613.8|13
1654881680000|2022-06-10 17:21:20|1615.1|1613.9|1614.9|1613.7|1615.2|1614|1614.9|1613.7|23
1654881690000|2022-06-10 17:21:30|1615.1|1613.9|1615.1|1613.9|1615.1|1613.9|1615|1613.8|5
1654881700000|2022-06-10 17:21:40|1615.2|1614|1615.2|1614|1615.5|1614.3|1615.2|1614|12
1654881710000|2022-06-10 17:21:50|1615.3|1614.1|1615.2|1614|1615.4|1614.2|1615.2|1614|3
1654881720000|2022-06-10 17:22:00|1615.3|1614.1|1615.5|1614.3|1615.6|1614.4|1615.3|1614.1|6
1654881730000|2022-06-10 17:22:10|1615.6|1614.4|1616|1614.8|1616.1|1614.9|1615.6|1614.4|24
1654881740000|2022-06-10 17:22:20|1616.1|1614.9|1615.8|1614.6|1616.1|1614.9|1615.7|1614.5|13
1654881750000|2022-06-10 17:22:30|1615.7|1614.5|1616.2|1615|1616.3|1615.1|1615.7|1614.5|70
1654881760000|2022-06-10 17:22:40|1616.3|1615.1|1615.9|1614.7|1616.3|1615.1|1615.9|1614.7|29
1654881770000|2022-06-10 17:22:50|1616|1614.8|1616|1614.8|1616|1614.8|1616|1614.8|6
1654881780000|2022-06-10 17:23:00|||||||||10
1654881790000|2022-06-10 17:23:10|1615.9|1614.7|1616|1614.8|1616|1614.8|1615.9|1614.7|7
1654881800000|2022-06-10 17:23:20|1615.9|1614.7|1616|1614.8|1616|1614.8|1615.9|1614.7|7
1654881810000|2022-06-10 17:23:30|1616.2|1615|1616.4|1615.2|1616.4|1615.2|1616.2|1615|15
1654881820000|2022-06-10 17:23:40|1616.6|1615.4|1616.5|1615.3|1616.6|1615.4|1616|1614.8|56
1654881830000|2022-06-10 17:23:50|||||||||7
1654881840000|2022-06-10 17:24:00|1616.6|1615.4|1616.3|1615.1|1616.6|1615.4|1616.3|1615.1|15
1654881850000|2022-06-10 17:24:10|1616.4|1615.2|1616.4|1615.2|1616.5|1615.3|1616.4|1615.2|2
1654881860000|2022-06-10 17:24:20|1616.5|1615.3|1616.5|1615.3|1616.6|1615.4|1616.5|1615.3|7
1654881870000|2022-06-10 17:24:30|1616.6|1615.4|1616.9|1615.7|1617|1615.8|1616.6|1615.4|71
1654881880000|2022-06-10 17:24:40|1617|1615.8|1616.7|1615.5|1617|1615.8|1616.7|1615.5|11
1654881890000|2022-06-10 17:24:50|1616.8|1615.6|1616.6|1615.4|1616.9|1615.7|1616.6|1615.4|37
1654881900000|2022-06-10 17:25:00|1616.8|1615.6|1616.6|1615.4|1616.8|1615.6|1616.6|1615.4|7
1654881910000|2022-06-10 17:25:10|1616.7|1615.5|1616.7|1615.5|1616.7|1615.5|1616.7|1615.5|3
1654881920000|2022-06-10 17:25:20|1616.6|1615.4|1616.3|1615.1|1616.7|1615.5|1616.3|1615.1|11
1654881930000|2022-06-10 17:25:30|1616.4|1615.2|1616.4|1615.2|1616.5|1615.3|1616.4|1615.2|11
1654881940000|2022-06-10 17:25:40|1616.2|1615|1616|1614.8|1616.2|1615|1616|1614.8|6
1654881950000|2022-06-10 17:25:50|1615.8|1614.6|1616|1614.8|1616|1614.8|1615.8|1614.6|8
1654881960000|2022-06-10 17:26:00|1616.1|1614.9|1615.8|1614.6|1616.1|1614.9|1615.8|1614.6|14
1654881970000|2022-06-10 17:26:10|1616|1614.8|1616.1|1614.9|1616.1|1614.9|1615.9|1614.7|9
1654881980000|2022-06-10 17:26:20|1616.2|1615|1615.8|1614.6|1616.2|1615|1615.8|1614.6|21
1654881990000|2022-06-10 17:26:30|1615.9|1614.7|1616.1|1614.9|1616.1|1614.9|1615.9|1614.7|39
1654882000000|2022-06-10 17:26:40|1616.2|1615|1616.1|1614.9|1616.2|1615|1616.1|1614.9|10
1654882010000|2022-06-10 17:26:50|1616|1614.8|1616.1|1614.9|1616.3|1615.1|1616|1614.8|46
1654882020000|2022-06-10 17:27:00|1616.3|1615.1|1616|1614.8|1616.5|1615.3|1615.9|1614.7|47
1654882030000|2022-06-10 17:27:10|1616.1|1614.9|1616.4|1615.2|1616.4|1615.2|1616|1614.8|44
1654882040000|2022-06-10 17:27:20|1616.2|1615|1616.1|1614.9|1616.2|1615|1616.1|1614.9|12
1654882050000|2022-06-10 17:27:30|1616.2|1615|1616.4|1615.2|1616.4|1615.2|1616.2|1615|80
1654882060000|2022-06-10 17:27:40|1616.5|1615.3|1616.4|1615.2|1616.5|1615.3|1616.1|1614.9|37
1654882070000|2022-06-10 17:27:50|1616.3|1615.1|1616.7|1615.5|1616.9|1615.7|1616.2|1615|24
1654882080000|2022-06-10 17:28:00|1616.8|1615.6|1616.9|1615.7|1617.1|1615.9|1616.8|1615.6|18
1654882090000|2022-06-10 17:28:10|1617|1615.8|1616.8|1615.6|1617|1615.8|1616.8|1615.6|10
1654882100000|2022-06-10 17:28:20|1617|1615.8|1617.1|1615.9|1617.2|1616|1617|1615.8|29
1654882110000|2022-06-10 17:28:30|1617|1615.8|1617|1615.8|1617.1|1615.9|1617|1615.8|8
1654882120000|2022-06-10 17:28:40|1617.1|1615.9|1617.2|1616|1617.2|1616|1616.9|1615.7|18
1654882130000|2022-06-10 17:28:50|||||||||11
1654882140000|2022-06-10 17:29:00|1617.4|1616.2|1617.4|1616.2|1617.6|1616.4|1617.4|1616.2|22
1654882150000|2022-06-10 17:29:10|1617.5|1616.3|1617.7|1616.5|1617.7|1616.5|1617.5|1616.3|15
1654882160000|2022-06-10 17:29:20|1617.6|1616.4|1617.5|1616.3|1617.6|1616.4|1617.4|1616.2|27
1654882170000|2022-06-10 17:29:30|1617.7|1616.5|1617.9|1616.7|1618|1616.8|1617.6|1616.4|30
1654882180000|2022-06-10 17:29:40|1617.7|1616.5|1617.5|1616.3|1617.8|1616.6|1617.5|1616.3|11
1654882190000|2022-06-10 17:29:50|1617.3|1616.1|1617.4|1616.2|1617.4|1616.2|1617.3|1616.1|6
1654882200000|2022-06-10 17:30:00|1617.5|1616.3|1616.9|1615.7|1617.5|1616.3|1616.7|1615.5|32
1654882210000|2022-06-10 17:30:10|1617|1615.8|1616.8|1615.6|1617|1615.8|1616.7|1615.5|11
1654882220000|2022-06-10 17:30:20|1616.7|1615.5|1616.6|1615.4|1616.7|1615.5|1616.6|1615.4|28
1654882230000|2022-06-10 17:30:30|1616.7|1615.5|1616.5|1615.3|1616.7|1615.5|1616.5|1615.3|11
1654882240000|2022-06-10 17:30:40|||||||||16
1654882250000|2022-06-10 17:30:50|1616.4|1615.2|1616.4|1615.2|1616.5|1615.3|1616.4|1615.2|15
1654882260000|2022-06-10 17:31:00|1616.3|1615.1|1615.6|1614.4|1616.3|1615.1|1615.5|1614.3|51
1654882270000|2022-06-10 17:31:10|1615.5|1614.3|1615.9|1614.7|1615.9|1614.7|1615.5|1614.3|9
1654882280000|2022-06-10 17:31:20|1616.1|1614.9|1615.9|1614.7|1616.2|1615|1615.9|1614.7|15
1654882290000|2022-06-10 17:31:30|1616.2|1615|1616.1|1614.9|1616.3|1615.1|1616.1|1614.9|9
1654882300000|2022-06-10 17:31:40|1616.2|1615|1616.2|1615|1616.2|1615|1616.2|1615|42
1654882310000|2022-06-10 17:31:50|1616|1614.8|1616.2|1615|1616.2|1615|1615.9|1614.7|8
1654882320000|2022-06-10 17:32:00|1616|1614.8|1615.6|1614.4|1616|1614.8|1615.6|1614.4|19
1654882330000|2022-06-10 17:32:10|1615.4|1614.2|1615.3|1614.1|1615.4|1614.2|1615.3|1614.1|13
1654882340000|2022-06-10 17:32:20|1615.2|1614|1615.6|1614.4|1615.6|1614.4|1615.2|1614|40
1654882350000|2022-06-10 17:32:30|1615.5|1614.3|1615.1|1613.9|1615.6|1614.4|1615.1|1613.9|23
1654882360000|2022-06-10 17:32:40|1615.2|1614|1615.6|1614.4|1615.6|1614.4|1615.1|1613.9|8
1654882370000|2022-06-10 17:32:50|1615.5|1614.3|1615.5|1614.3|1615.6|1614.4|1615.5|1614.3|4
1654882380000|2022-06-10 17:33:00|1615.6|1614.4|1615.6|1614.4|1615.6|1614.4|1615.4|1614.2|24
1654882390000|2022-06-10 17:33:10|1615.7|1614.5|1615.2|1614|1615.7|1614.5|1615.1|1613.9|57
1654882400000|2022-06-10 17:33:20|1615.5|1614.3|1615.6|1614.4|1615.6|1614.4|1615.5|1614.3|11
1654882410000|2022-06-10 17:33:30|1615.8|1614.6|1615.7|1614.5|1615.9|1614.7|1615.7|1614.5|9
1654882420000|2022-06-10 17:33:40|1615.6|1614.4|1615.6|1614.4|1615.7|1614.5|1615.6|1614.4|8
1654882430000|2022-06-10 17:33:50|1615.5|1614.3|1615.5|1614.3|1615.6|1614.4|1615.4|1614.2|15
1654882440000|2022-06-10 17:34:00|1615.4|1614.2|1615.1|1613.9|1615.5|1614.3|1615.1|1613.9|9
1654882450000|2022-06-10 17:34:10|1615.3|1614.1|1615.4|1614.2|1615.4|1614.2|1615.3|1614.1|16
1654882460000|2022-06-10 17:34:20|1615.1|1613.9|1615|1613.8|1615.1|1613.9|1615|1613.8|13
1654882470000|2022-06-10 17:34:30|1615.1|1613.9|1615.1|1613.9|1615.1|1613.9|1615.1|1613.9|8
1654882480000|2022-06-10 17:34:40|1615.2|1614|1614.7|1613.5|1615.2|1614|1614.7|1613.5|71
1654882490000|2022-06-10 17:34:50|1614.8|1613.6|1614.8|1613.6|1614.9|1613.7|1614.7|1613.5|23
1654882500000|2022-06-10 17:35:00|1614.9|1613.7|1615|1613.8|1615.1|1613.9|1614.9|1613.7|39
1654882510000|2022-06-10 17:35:10|1614.9|1613.7|1615.2|1614|1615.2|1614|1614.9|1613.7|26
1654882520000|2022-06-10 17:35:20|1615.1|1613.9|1615.1|1613.9|1615.3|1614.1|1615.1|1613.9|15
1654882530000|2022-06-10 17:35:30|1615.3|1614.1|1615.3|1614.1|1615.3|1614.1|1615.1|1613.9|4
1654882540000|2022-06-10 17:35:40|1615.2|1614|1615.2|1614|1615.2|1614|1615.2|1614|12
1654882550000|2022-06-10 17:35:50|1615.1|1613.9|1615.1|1613.9|1615.1|1613.9|1615.1|1613.9|26
1654882560000|2022-06-10 17:36:00|1615.3|1614.1|1615.1|1613.9|1615.4|1614.2|1615.1|1613.9|25
1654882570000|2022-06-10 17:36:10|1615.2|1614|1615.1|1613.9|1615.2|1614|1615.1|1613.9|15
1654882580000|2022-06-10 17:36:20|1614.9|1613.7|1614.9|1613.7|1614.9|1613.7|1614.9|1613.7|26
1654882590000|2022-06-10 17:36:30|||||||||9
1654882600000|2022-06-10 17:36:40|1614.7|1613.5|1614.5|1613.3|1614.7|1613.5|1614.4|1613.2|22
1654882610000|2022-06-10 17:36:50|1614.4|1613.2|1614.1|1612.9|1614.6|1613.4|1613.7|1612.5|72
1654882620000|2022-06-10 17:37:00|1614.2|1613|1614.2|1613|1614.2|1613|1614|1612.8|51
1654882630000|2022-06-10 17:37:10|1614.4|1613.2|1614.3|1613.1|1614.4|1613.2|1614.2|1613|7
1654882640000|2022-06-10 17:37:20|1614.2|1613|1614|1612.8|1614.2|1613|1614|1612.8|18
1654882650000|2022-06-10 17:37:30|1614.1|1612.9|1613.9|1612.7|1614.1|1612.9|1613.9|1612.7|8
1654882660000|2022-06-10 17:37:40|1614|1612.8|1613.9|1612.7|1614.1|1612.9|1613.9|1612.7|5
1654882670000|2022-06-10 17:37:50|1613.8|1612.6|1613.9|1612.7|1613.9|1612.7|1613.8|1612.6|57
1654882680000|2022-06-10 17:38:00|1613.8|1612.6|1613.9|1612.7|1613.9|1612.7|1613.8|1612.6|11
1654882690000|2022-06-10 17:38:10|1613.7|1612.5|1613.6|1612.4|1613.7|1612.5|1613.6|1612.4|8
1654882700000|2022-06-10 17:38:20|1613.4|1612.2|1613.6|1612.4|1613.7|1612.5|1613.4|1612.2|30
1654882710000|2022-06-10 17:38:30|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|15
1654882720000|2022-06-10 17:38:40|1613.4|1612.2|1613.8|1612.6|1613.8|1612.6|1613.4|1612.2|10
1654882730000|2022-06-10 17:38:50|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|26
1654882740000|2022-06-10 17:39:00|1614|1612.8|1614|1612.8|1614|1612.8|1614|1612.8|16
1654882750000|2022-06-10 17:39:10|1613.8|1612.6|1613.9|1612.7|1613.9|1612.7|1613.8|1612.6|2
1654882760000|2022-06-10 17:39:20|1613.7|1612.5|1613.9|1612.7|1613.9|1612.7|1613.6|1612.4|24
1654882770000|2022-06-10 17:39:30|1614|1612.8|1613.8|1612.6|1614|1612.8|1613.8|1612.6|4
1654882780000|2022-06-10 17:39:40|1613.9|1612.7|1613.8|1612.6|1613.9|1612.7|1613.8|1612.6|12
1654882790000|2022-06-10 17:39:50|1613.7|1612.5|1613.7|1612.5|1613.8|1612.6|1613.7|1612.5|6
1654882800000|2022-06-10 17:40:00|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|1613.8|1612.6|13
1654882810000|2022-06-10 17:40:10|1614|1612.8|1614|1612.8|1614|1612.8|1613.9|1612.7|9
1654882820000|2022-06-10 17:40:20|||||||||3
1654882830000|2022-06-10 17:40:30|1613.8|1612.6|1614|1612.8|1614|1612.8|1613.8|1612.6|10
1654882840000|2022-06-10 17:40:40|1613.9|1612.7|1613.5|1612.3|1613.9|1612.7|1613.4|1612.2|26
1654882850000|2022-06-10 17:40:50|1613.6|1612.4|1613.6|1612.4|1613.7|1612.5|1613.6|1612.4|4
1654882860000|2022-06-10 17:41:00|1613.7|1612.5|1613.5|1612.3|1613.8|1612.6|1613.3|1612.1|87
1654882870000|2022-06-10 17:41:10|1613.4|1612.2|1613.5|1612.3|1613.5|1612.3|1613.4|1612.2|45
1654882880000|2022-06-10 17:41:20|1613.4|1612.2|1613.4|1612.2|1613.5|1612.3|1613.4|1612.2|16
1654882890000|2022-06-10 17:41:30|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|1613.5|1612.3|35
1654882900000|2022-06-10 17:41:40|||||||||48
1654882910000|2022-06-10 17:41:50|1613.2|1612|1613.2|1612|1613.2|1612|1613|1611.8|108
1654882920000|2022-06-10 17:42:00|1613.1|1611.9|1612.9|1611.7|1613.1|1611.9|1612.7|1611.5|48
1654882930000|2022-06-10 17:42:10|1613|1611.8|1612.9|1611.7|1613|1611.8|1612.8|1611.6|19
1654882940000|2022-06-10 17:42:20|1612.7|1611.5|1612.7|1611.5|1612.8|1611.6|1612.5|1611.3|20
1654882950000|2022-06-10 17:42:30|1612.6|1611.4|1612.5|1611.3|1612.6|1611.4|1612.5|1611.3|31
1654882960000|2022-06-10 17:42:40|||||||||63
1654882970000|2022-06-10 17:42:50|||||||||3
1654882980000|2022-06-10 17:43:00|1612.6|1611.4|1612.7|1611.5|1613|1611.8|1612.5|1611.3|94
1654882990000|2022-06-10 17:43:10|1613|1611.8|1613.3|1612.1|1613.3|1612.1|1612.8|1611.6|33
1654883000000|2022-06-10 17:43:20|1613.4|1612.2|1613.5|1612.3|1613.5|1612.3|1613.4|1612.2|19
1654883010000|2022-06-10 17:43:30|1613.4|1612.2|1613.3|1612.1|1613.4|1612.2|1613.3|1612.1|11
1654883020000|2022-06-10 17:43:40|1613.2|1612|1613.3|1612.1|1613.4|1612.2|1613.2|1612|11
1654883030000|2022-06-10 17:43:50|1613.2|1612|1612.9|1611.7|1613.3|1612.1|1612.9|1611.7|13
1654883040000|2022-06-10 17:44:00|1613|1611.8|1612.7|1611.5|1613.2|1612|1612.7|1611.5|22
1654883050000|2022-06-10 17:44:10|1612.8|1611.6|1612.8|1611.6|1612.9|1611.7|1612.7|1611.5|16
1654883060000|2022-06-10 17:44:20|1612.9|1611.7|1613|1611.8|1613|1611.8|1612.9|1611.7|2
1654883070000|2022-06-10 17:44:30|1613.1|1611.9|1613.2|1612|1613.2|1612|1613.1|1611.9|5
1654883080000|2022-06-10 17:44:40|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|1613.3|1612.1|14
1654883090000|2022-06-10 17:44:50|1613.4|1612.2|1613.4|1612.2|1613.4|1612.2|1613.2|1612|15
1654883100000|2022-06-10 17:45:00|1613.3|1612.1|1613.1|1611.9|1613.3|1612.1|1613|1611.8|45
1654883110000|2022-06-10 17:45:10|1612.9|1611.7|1612.9|1611.7|1613|1611.8|1612.7|1611.5|553
1654883120000|2022-06-10 17:45:20|1612.6|1611.4|1613|1611.8|1613|1611.8|1612.6|1611.4|84
1654883130000|2022-06-10 17:45:30|1612.9|1611.7|1612.8|1611.6|1613|1611.8|1612.8|1611.6|159
1654883140000|2022-06-10 17:45:40|1612.7|1611.5|1613.1|1611.9|1613.1|1611.9|1612.7|1611.5|19
1654883150000|2022-06-10 17:45:50|1613|1611.8|1612.9|1611.7|1613|1611.8|1612.8|1611.6|39
1654883160000|2022-06-10 17:46:00|1612.8|1611.6|1613.1|1611.9|1613.3|1612.1|1612.8|1611.6|102
1654883170000|2022-06-10 17:46:10|1613|1611.8|1613|1611.8|1613.2|1612|1612.9|1611.7|146
1654883180000|2022-06-10 17:46:20|1612.9|1611.7|1612.7|1611.5|1612.9|1611.7|1612.7|1611.5|26
1654883190000|2022-06-10 17:46:30|1612.8|1611.6|1613.2|1612|1613.2|1612|1612.8|1611.6|14
1654883200000|2022-06-10 17:46:40|1613.1|1611.9|1613.2|1612|1613.3|1612.1|1613.1|1611.9|28
1654883210000|2022-06-10 17:46:50|1613.9|1612.7|1613.8|1612.6|1613.9|1612.7|1613.7|1612.5|21
1654883220000|2022-06-10 17:47:00|1613.7|1612.5|1613.5|1612.3|1613.8|1612.6|1613.4|1612.2|70
1654883230000|2022-06-10 17:47:10|1613.8|1612.6|1613.6|1612.4|1613.9|1612.7|1613.6|1612.4|140
1654883240000|2022-06-10 17:47:20|1613.5|1612.3|1613.5|1612.3|1613.6|1612.4|1613.5|1612.3|11
1654883250000|2022-06-10 17:47:30|1613.4|1612.2|1613.8|1612.6|1613.9|1612.7|1613.4|1612.2|15
1654883260000|2022-06-10 17:47:40|1613.7|1612.5|1613.5|1612.3|1613.7|1612.5|1613.4|1612.2|62
1654883270000|2022-06-10 17:47:50|1613.1|1611.9|1613.2|1612|1613.2|1612|1613.1|1611.9|8
1654883280000|2022-06-10 17:48:00|1613.1|1611.9|1613.6|1612.4|1613.6|1612.4|1613.1|1611.9|24
1654883290000|2022-06-10 17:48:10|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|1613.6|1612.4|9
1654883300000|2022-06-10 17:48:20|1613.8|1612.6|1613.9|1612.7|1613.9|1612.7|1613.7|1612.5|5
1654883310000|2022-06-10 17:48:30|1614.1|1612.9|1614.3|1613.1|1614.4|1613.2|1614.1|1612.9|20
1654883320000|2022-06-10 17:48:40|1614.4|1613.2|1614.4|1613.2|1614.5|1613.3|1614.3|1613.1|56
1654883330000|2022-06-10 17:48:50|1614.5|1613.3|1614.3|1613.1|1614.5|1613.3|1614.2|1613|7
1654883340000|2022-06-10 17:49:00|1614.5|1613.3|1613.9|1612.7|1614.5|1613.3|1613.4|1612.2|69
1654883350000|2022-06-10 17:49:10|||||||||2
1654883360000|2022-06-10 17:49:20|1613.8|1612.6|1613.7|1612.5|1613.9|1612.7|1613.6|1612.4|9
1654883370000|2022-06-10 17:49:30|1613.8|1612.6|1614.2|1613|1614.2|1613|1613.8|1612.6|34
1654883380000|2022-06-10 17:49:40|1614.3|1613.1|1614.3|1613.1|1614.4|1613.2|1614.1|1612.9|96
1654883390000|2022-06-10 17:49:50|1614.4|1613.2|1614.3|1613.1|1614.4|1613.2|1614.2|1613|40
1654883400000|2022-06-10 17:50:00|1614.4|1613.2|1614.4|1613.2|1614.4|1613.2|1614.4|1613.2|30
1654883410000|2022-06-10 17:50:10|1614.2|1613|1614.5|1613.3|1614.5|1613.3|1614.2|1613|65
1654883420000|2022-06-10 17:50:20|1614.4|1613.2|1614.2|1613|1614.4|1613.2|1614.1|1612.9|54
1654883430000|2022-06-10 17:50:30|1614.1|1612.9|1613.8|1612.6|1614.1|1612.9|1613.5|1612.3|53
1654883440000|2022-06-10 17:50:40|1613.7|1612.5|1613.9|1612.7|1614|1612.8|1613.7|1612.5|15
1654883450000|2022-06-10 17:50:50|1613.8|1612.6|1613.7|1612.5|1614|1612.8|1613.7|1612.5|14
1654883460000|2022-06-10 17:51:00|1613.8|1612.6|1613.8|1612.6|1613.9|1612.7|1613.7|1612.5|30
1654883470000|2022-06-10 17:51:10|1613.9|1612.7|1613.6|1612.4|1613.9|1612.7|1613.6|1612.4|17
1654883480000|2022-06-10 17:51:20|||||||||15
1654883490000|2022-06-10 17:51:30|1613.5|1612.3|1613.7|1612.5|1613.7|1612.5|1613.5|1612.3|31
1654883500000|2022-06-10 17:51:40|1613.6|1612.4|1613.5|1612.3|1613.6|1612.4|1613.5|1612.3|28
1654883510000|2022-06-10 17:51:50|1613.4|1612.2|1613.4|1612.2|1613.5|1612.3|1613.3|1612.1|14
1654883520000|2022-06-10 17:52:00|1613.3|1612.1|1613.1|1611.9|1613.5|1612.3|1613.1|1611.9|22
1654883530000|2022-06-10 17:52:10|1613.2|1612|1613|1611.8|1613.2|1612|1613|1611.8|11
1654883540000|2022-06-10 17:52:20|1613.1|1611.9|1613|1611.8|1613.1|1611.9|1613|1611.8|25
1654883550000|2022-06-10 17:52:30|1613.1|1611.9|1612.6|1611.4|1613.1|1611.9|1612.2|1611|21
1654883560000|2022-06-10 17:52:40|1612.7|1611.5|1612.8|1611.6|1612.8|1611.6|1612.6|1611.4|28
1654883570000|2022-06-10 17:52:50|1612.9|1611.7|1612.9|1611.7|1613|1611.8|1612.9|1611.7|43
1654883580000|2022-06-10 17:53:00|1613.2|1612|1613|1611.8|1613.2|1612|1612.9|1611.7|9
1654883590000|2022-06-10 17:53:10|1613.1|1611.9|1613|1611.8|1613.1|1611.9|1613|1611.8|5
1654883600000|2022-06-10 17:53:20|||||||||2
1654883610000|2022-06-10 17:53:30|1612.9|1611.7|1612.9|1611.7|1613.1|1611.9|1612.9|1611.7|8
1654883620000|2022-06-10 17:53:40|1613.1|1611.9|1612.8|1611.6|1613.2|1612|1612.8|1611.6|41
1654883630000|2022-06-10 17:53:50|1613|1611.8|1612.9|1611.7|1613|1611.8|1612.8|1611.6|10
1654883640000|2022-06-10 17:54:00|1613|1611.8|1612.7|1611.5|1613|1611.8|1612.7|1611.5|16
1654883650000|2022-06-10 17:54:10|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|1612.8|1611.6|2
1654883660000|2022-06-10 17:54:20|1612.7|1611.5|1612.5|1611.3|1612.7|1611.5|1612.5|1611.3|6
1654883670000|2022-06-10 17:54:30|1612.6|1611.4|1612.8|1611.6|1613|1611.8|1612.6|1611.4|30
1654883680000|2022-06-10 17:54:40|1613|1611.8|1612.8|1611.6|1613|1611.8|1612.8|1611.6|5
1654883690000|2022-06-10 17:54:50|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|1612.5|1611.3|7
1654883700000|2022-06-10 17:55:00|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|26
1654883710000|2022-06-10 17:55:10|1612.7|1611.5|1613.3|1612.1|1613.5|1612.3|1612.7|1611.5|141
1654883720000|2022-06-10 17:55:20|1613.1|1611.9|1612.9|1611.7|1613.1|1611.9|1612.9|1611.7|8
1654883730000|2022-06-10 17:55:30|1613|1611.8|1613.6|1612.4|1613.6|1612.4|1613|1611.8|25
1654883740000|2022-06-10 17:55:40|1613.5|1612.3|1613.6|1612.4|1613.6|1612.4|1613.4|1612.2|9
1654883750000|2022-06-10 17:55:50|1613.5|1612.3|1613.3|1612.1|1613.5|1612.3|1613.3|1612.1|5
1654883760000|2022-06-10 17:56:00|1613.4|1612.2|1613.4|1612.2|1613.5|1612.3|1613.3|1612.1|11
1654883770000|2022-06-10 17:56:10|1613.5|1612.3|1613.6|1612.4|1613.7|1612.5|1613.5|1612.3|22
1654883780000|2022-06-10 17:56:20|1613.7|1612.5|1613.4|1612.2|1613.7|1612.5|1613.4|1612.2|5
1654883790000|2022-06-10 17:56:30|1613.5|1612.3|1613.6|1612.4|1613.6|1612.4|1613.5|1612.3|13
1654883800000|2022-06-10 17:56:40|1613.5|1612.3|1613.8|1612.6|1613.9|1612.7|1613.3|1612.1|44
1654883810000|2022-06-10 17:56:50|1613.9|1612.7|1613.9|1612.7|1614|1612.8|1613.9|1612.7|8
1654883820000|2022-06-10 17:57:00|1614|1612.8|1614.6|1613.4|1614.7|1613.5|1614|1612.8|40
1654883830000|2022-06-10 17:57:10|1614.5|1613.3|1614.1|1612.9|1614.5|1613.3|1614.1|1612.9|18
1654883840000|2022-06-10 17:57:20|1613.9|1612.7|1613.9|1612.7|1614|1612.8|1613.9|1612.7|21
1654883850000|2022-06-10 17:57:30|1614|1612.8|1613.8|1612.6|1614.2|1613|1613.8|1612.6|21
1654883860000|2022-06-10 17:57:40|||||||||8
1654883870000|2022-06-10 17:57:50|1613.7|1612.5|1613.7|1612.5|1613.7|1612.5|1613.5|1612.3|9
1654883880000|2022-06-10 17:58:00|1613.6|1612.4|1614.1|1612.9|1614.1|1612.9|1613.6|1612.4|36
1654883890000|2022-06-10 17:58:10|1613.9|1612.7|1614|1612.8|1614.2|1613|1613.9|1612.7|37
1654883900000|2022-06-10 17:58:20|1614.1|1612.9|1614|1612.8|1614.2|1613|1613.9|1612.7|44
1654883910000|2022-06-10 17:58:30|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|1613.9|1612.7|11
1654883920000|2022-06-10 17:58:40|1614|1612.8|1614|1612.8|1614.1|1612.9|1614|1612.8|20
1654883930000|2022-06-10 17:58:50|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|7
1654883940000|2022-06-10 17:59:00|1614.2|1613|1613.8|1612.6|1614.2|1613|1613.7|1612.5|13
1654883950000|2022-06-10 17:59:10|1613.6|1612.4|1614|1612.8|1614.1|1612.9|1613.6|1612.4|26
1654883960000|2022-06-10 17:59:20|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|1613.8|1612.6|11
1654883970000|2022-06-10 17:59:30|||||||||7
1654883980000|2022-06-10 17:59:40|||||||||9
1654883990000|2022-06-10 17:59:50|||||||||3
1654884000000|2022-06-10 18:00:00|1614.6|1613.4|1614.8|1613.6|1614.8|1613.6|1614.5|1613.3|46
1654884010000|2022-06-10 18:00:10|1614.7|1613.5|1614.3|1613.1|1614.7|1613.5|1614.3|1613.1|17
1654884020000|2022-06-10 18:00:20|1614.5|1613.3|1614.2|1613|1614.5|1613.3|1614.2|1613|40
1654884030000|2022-06-10 18:00:30|1614.5|1613.3|1614.5|1613.3|1614.7|1613.5|1614.2|1613|16
1654884040000|2022-06-10 18:00:40|1614.3|1613.1|1614.3|1613.1|1614.4|1613.2|1614.3|1613.1|30
1654884050000|2022-06-10 18:00:50|1614.2|1613|1614.1|1612.9|1614.2|1613|1614.1|1612.9|10
1654884060000|2022-06-10 18:01:00|1614.3|1613.1|1614.1|1612.9|1614.3|1613.1|1613.7|1612.5|42
1654884070000|2022-06-10 18:01:10|1614.2|1613|1614.1|1612.9|1614.2|1613|1614|1612.8|5
1654884080000|2022-06-10 18:01:20|1614.2|1613|1613.8|1612.6|1614.2|1613|1613.8|1612.6|5
1654884090000|2022-06-10 18:01:30|1613.9|1612.7|1613.9|1612.7|1614|1612.8|1613.7|1612.5|47
1654884100000|2022-06-10 18:01:40|1614|1612.8|1613.7|1612.5|1614|1612.8|1613.6|1612.4|20
1654884110000|2022-06-10 18:01:50|1613.8|1612.6|1613.5|1612.3|1613.8|1612.6|1613.4|1612.2|17
1654884120000|2022-06-10 18:02:00|1613.6|1612.4|1613.5|1612.3|1613.8|1612.6|1613.5|1612.3|17
1654884130000|2022-06-10 18:02:10|1613.6|1612.4|1613.7|1612.5|1613.7|1612.5|1613.5|1612.3|20
1654884140000|2022-06-10 18:02:20|||||||||5
1654884150000|2022-06-10 18:02:30|1613.6|1612.4|1613.7|1612.5|1613.9|1612.7|1613.5|1612.3|16
1654884160000|2022-06-10 18:02:40|1613.5|1612.3|1613.7|1612.5|1613.7|1612.5|1613.5|1612.3|12
1654884170000|2022-06-10 18:02:50|1613.8|1612.6|1613.8|1612.6|1613.9|1612.7|1613.7|1612.5|13
1654884180000|2022-06-10 18:03:00|1613.9|1612.7|1613.8|1612.6|1613.9|1612.7|1613.8|1612.6|23
1654884190000|2022-06-10 18:03:10|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|1613.9|1612.7|11
1654884200000|2022-06-10 18:03:20|1614|1612.8|1613.9|1612.7|1614|1612.8|1613.9|1612.7|3
1654884210000|2022-06-10 18:03:30|1613.8|1612.6|1614.2|1613|1614.2|1613|1613.8|1612.6|13
1654884220000|2022-06-10 18:03:40|1614.1|1612.9|1614|1612.8|1614.3|1613.1|1614|1612.8|31
1654884230000|2022-06-10 18:03:50|1614.1|1612.9|1614.1|1612.9|1614.3|1613.1|1614|1612.8|28
1654884240000|2022-06-10 18:04:00|1614|1612.8|1614|1612.8|1614.1|1612.9|1614|1612.8|30
1654884250000|2022-06-10 18:04:10|1614.2|1613|1614.1|1612.9|1614.2|1613|1614|1612.8|120
1654884260000|2022-06-10 18:04:20|1614.4|1613.2|1614.3|1613.1|1614.4|1613.2|1614.2|1613|111
1654884270000|2022-06-10 18:04:30|1614.4|1613.2|1614|1612.8|1614.4|1613.2|1614|1612.8|116
1654884280000|2022-06-10 18:04:40|1613.9|1612.7|1613.9|1612.7|1614.2|1613|1613.9|1612.7|57
1654884290000|2022-06-10 18:04:50|1614|1612.8|1614|1612.8|1614|1612.8|1613.9|1612.7|54
1654884300000|2022-06-10 18:05:00|1613.9|1612.7|1614.1|1612.9|1614.1|1612.9|1613.9|1612.7|121
1654884310000|2022-06-10 18:05:10|1614|1612.8|1614|1612.8|1614|1612.8|1614|1612.8|23
1654884320000|2022-06-10 18:05:20|1614.1|1612.9|1613.9|1612.7|1614.1|1612.9|1613.8|1612.6|22
1654884330000|2022-06-10 18:05:30|1614|1612.8|1613.5|1612.3|1614|1612.8|1613.5|1612.3|14
1654884340000|2022-06-10 18:05:40|1613.4|1612.2|1612.6|1611.4|1613.4|1612.2|1612.6|1611.4|61
1654884350000|2022-06-10 18:05:50|1612.8|1611.6|1612.4|1611.2|1612.9|1611.7|1612.2|1611|148
1654884360000|2022-06-10 18:06:00|1612.3|1611.1|1612.7|1611.5|1612.8|1611.6|1612.2|1611|43
1654884370000|2022-06-10 18:06:10|1612.8|1611.6|1613.4|1612.2|1613.4|1612.2|1612.5|1611.3|48
1654884380000|2022-06-10 18:06:20|1613.3|1612.1|1613.4|1612.2|1613.4|1612.2|1613.2|1612|38
1654884390000|2022-06-10 18:06:30|1613.1|1611.9|1613.2|1612|1613.4|1612.2|1613.1|1611.9|102
1654884400000|2022-06-10 18:06:40|1613.3|1612.1|1613.5|1612.3|1613.7|1612.5|1613.1|1611.9|41
1654884410000|2022-06-10 18:06:50|1613.4|1612.2|1613.2|1612|1613.4|1612.2|1613.1|1611.9|47
1654884420000|2022-06-10 18:07:00|1613.3|1612.1|1613.2|1612|1613.3|1612.1|1613|1611.8|16
1654884430000|2022-06-10 18:07:10|1613.3|1612.1|1613.4|1612.2|1613.4|1612.2|1613.3|1612.1|13
1654884440000|2022-06-10 18:07:20|1613.3|1612.1|1613.3|1612.1|1613.4|1612.2|1613.3|1612.1|13
1654884450000|2022-06-10 18:07:30|1613.2|1612|1613.3|1612.1|1613.4|1612.2|1613.1|1611.9|28
1654884460000|2022-06-10 18:07:40|1613.4|1612.2|1613.6|1612.4|1613.7|1612.5|1613.4|1612.2|20
1654884470000|2022-06-10 18:07:50|1613.7|1612.5|1613.4|1612.2|1613.7|1612.5|1613.4|1612.2|94
1654884480000|2022-06-10 18:08:00|1613.5|1612.3|1613.6|1612.4|1613.7|1612.5|1613.3|1612.1|21
1654884490000|2022-06-10 18:08:10|1613.5|1612.3|1613.2|1612|1613.5|1612.3|1613.2|1612|28
1654884500000|2022-06-10 18:08:20|1613.1|1611.9|1612.9|1611.7|1613.1|1611.9|1612.8|1611.6|37
1654884510000|2022-06-10 18:08:30|1612.8|1611.6|1612.8|1611.6|1612.9|1611.7|1612.7|1611.5|5
1654884520000|2022-06-10 18:08:40|1612.9|1611.7|1612.9|1611.7|1613|1611.8|1612.8|1611.6|66
1654884530000|2022-06-10 18:08:50|1613|1611.8|1612.8|1611.6|1613|1611.8|1612.7|1611.5|23
1654884540000|2022-06-10 18:09:00|1612.7|1611.5|1613.1|1611.9|1613.1|1611.9|1612.7|1611.5|23
1654884550000|2022-06-10 18:09:10|1613|1611.8|1613|1611.8|1613.1|1611.9|1613|1611.8|179
1654884560000|2022-06-10 18:09:20|1612.9|1611.7|1613.4|1612.2|1613.4|1612.2|1612.8|1611.6|107
1654884570000|2022-06-10 18:09:30|1613.3|1612.1|1613.1|1611.9|1613.4|1612.2|1613.1|1611.9|23
1654884580000|2022-06-10 18:09:40|1613|1611.8|1613.1|1611.9|1613.1|1611.9|1613|1611.8|8
1654884590000|2022-06-10 18:09:50|1613.2|1612|1613.5|1612.3|1613.6|1612.4|1613.2|1612|44
1654884600000|2022-06-10 18:10:00|1613.6|1612.4|1613.9|1612.7|1613.9|1612.7|1613.5|1612.3|30
1654884610000|2022-06-10 18:10:10|1613.7|1612.5|1613.7|1612.5|1613.8|1612.6|1613.5|1612.3|40
1654884620000|2022-06-10 18:10:20|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|1613.6|1612.4|23
1654884630000|2022-06-10 18:10:30|1613.5|1612.3|1613.6|1612.4|1613.6|1612.4|1613.5|1612.3|91
1654884640000|2022-06-10 18:10:40|1613.5|1612.3|1613.5|1612.3|1613.6|1612.4|1613.5|1612.3|10
1654884650000|2022-06-10 18:10:50|1613.6|1612.4|1613.8|1612.6|1614.1|1612.9|1613.6|1612.4|56
1654884660000|2022-06-10 18:11:00|1613.9|1612.7|1614|1612.8|1614.1|1612.9|1613.8|1612.6|13
1654884670000|2022-06-10 18:11:10|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|1614.1|1612.9|10
1654884680000|2022-06-10 18:11:20|1614|1612.8|1614.2|1613|1614.6|1613.4|1614|1612.8|361
1654884690000|2022-06-10 18:11:30|1614.3|1613.1|1614.6|1613.4|1614.8|1613.6|1614.1|1612.9|47
1654884700000|2022-06-10 18:11:40|1614.4|1613.2|1614.4|1613.2|1614.6|1613.4|1614.3|1613.1|65
1654884710000|2022-06-10 18:11:50|1614.5|1613.3|1615.1|1613.9|1615.1|1613.9|1614.3|1613.1|94
1654884720000|2022-06-10 18:12:00|1615|1613.8|1614.9|1613.7|1615.1|1613.9|1614.8|1613.6|107
1654884730000|2022-06-10 18:12:10|1614.8|1613.6|1614.6|1613.4|1614.9|1613.7|1614.6|1613.4|112
1654884740000|2022-06-10 18:12:20|1614.5|1613.3|1614.4|1613.2|1614.5|1613.3|1614.2|1613|91
1654884750000|2022-06-10 18:12:30|1614.2|1613|1614.3|1613.1|1614.4|1613.2|1614.2|1613|131
1654884760000|2022-06-10 18:12:40|1614.1|1612.9|1614|1612.8|1614.2|1613|1613.9|1612.7|82
1654884770000|2022-06-10 18:12:50|1613.9|1612.7|1613.8|1612.6|1614|1612.8|1613.7|1612.5|50
1654884780000|2022-06-10 18:13:00|1613.9|1612.7|1614.4|1613.2|1614.5|1613.3|1613.6|1612.4|145
1654884790000|2022-06-10 18:13:10|1614.3|1613.1|1614.4|1613.2|1614.5|1613.3|1614.3|1613.1|47
1654884800000|2022-06-10 18:13:20|1614.3|1613.1|1613.6|1612.4|1614.3|1613.1|1613.5|1612.3|116
1654884810000|2022-06-10 18:13:30|1613.5|1612.3|1613.5|1612.3|1613.7|1612.5|1613.4|1612.2|127
1654884820000|2022-06-10 18:13:40|1613.4|1612.2|1613.5|1612.3|1613.7|1612.5|1613.4|1612.2|124
1654884830000|2022-06-10 18:13:50|1613.4|1612.2|1613.6|1612.4|1613.6|1612.4|1613.4|1612.2|262
1654884840000|2022-06-10 18:14:00|1613.7|1612.5|1614.7|1613.5|1614.8|1613.6|1613.7|1612.5|397
1654884850000|2022-06-10 18:14:10|1614.8|1613.6|1614.5|1613.3|1614.8|1613.6|1614|1612.8|462
1654884860000|2022-06-10 18:14:20|1614.6|1613.4|1614.2|1613|1615.3|1614.1|1614.1|1612.9|352
1654884870000|2022-06-10 18:14:30|1614.1|1612.9|1615.1|1613.9|1615.5|1614.3|1614.1|1612.9|131
1654884880000|2022-06-10 18:14:40|1615.3|1614.1|1614.5|1613.3|1615.4|1614.2|1614.4|1613.2|288
1654884890000|2022-06-10 18:14:50|1614.6|1613.4|1615.1|1613.9|1615.3|1614.1|1614.6|1613.4|255
1654884900000|2022-06-10 18:15:00|1615.2|1614|1614.9|1613.7|1615.2|1614|1614.8|1613.6|103
1654884910000|2022-06-10 18:15:10|1614.8|1613.6|1614.9|1613.7|1614.9|1613.7|1614.6|1613.4|82
1654884920000|2022-06-10 18:15:20|1614.8|1613.6|1615|1613.8|1615.2|1614|1614.5|1613.3|98
1654884930000|2022-06-10 18:15:30|1615.2|1614|1615|1613.8|1615.2|1614|1614.9|1613.7|85
1654884940000|2022-06-10 18:15:40|1614.9|1613.7|1615|1613.8|1615|1613.8|1614.8|1613.6|87
1654884950000|2022-06-10 18:15:50|1615.1|1613.9|1615.5|1614.3|1615.5|1614.3|1615.1|1613.9|14
1654884960000|2022-06-10 18:16:00|1615.2|1614|1615.5|1614.3|1615.6|1614.4|1615.2|1614|33
1654884970000|2022-06-10 18:16:10|1615.6|1614.4|1614.2|1613|1615.6|1614.4|1614.1|1612.9|117
1654884980000|2022-06-10 18:16:20|1614.1|1612.9|1614|1612.8|1614.2|1613|1613.7|1612.5|34
1654884990000|2022-06-10 18:16:30|1614.1|1612.9|1614.5|1613.3|1614.6|1613.4|1613.9|1612.7|25
1654885000000|2022-06-10 18:16:40|1614.8|1613.6|1615.1|1613.9|1615.2|1614|1614.7|1613.5|65
1654885010000|2022-06-10 18:16:50|1614.2|1613|1614.5|1613.3|1614.5|1613.3|1614.2|1613|85
1654885020000|2022-06-10 18:17:00|1614.4|1613.2|1614.6|1613.4|1614.7|1613.5|1614.4|1613.2|74
1654885030000|2022-06-10 18:17:10|1614.5|1613.3|1614.5|1613.3|1614.7|1613.5|1614.5|1613.3|16
1654885040000|2022-06-10 18:17:20|1614.4|1613.2|1614.5|1613.3|1614.6|1613.4|1614.3|1613.1|25
1654885050000|2022-06-10 18:17:30|1614.6|1613.4|1615|1613.8|1615.2|1614|1614.6|1613.4|8
1654885060000|2022-06-10 18:17:40|1615.2|1614|1615.2|1614|1615.2|1614|1615.2|1614|21
1654885070000|2022-06-10 18:17:50|1615.1|1613.9|1615.4|1614.2|1615.6|1614.4|1614.9|1613.7|104
1654885080000|2022-06-10 18:18:00|1614.8|1613.6|1614.6|1613.4|1615.5|1614.3|1614.4|1613.2|79
1654885090000|2022-06-10 18:18:10|1614.7|1613.5|1614.7|1613.5|1614.8|1613.6|1614.6|1613.4|56
1654885100000|2022-06-10 18:18:20|1614.8|1613.6|1615.2|1614|1615.3|1614.1|1614.7|1613.5|44
1654885110000|2022-06-10 18:18:30|1615.1|1613.9|1615.3|1614.1|1615.3|1614.1|1615.1|1613.9|5
1654885120000|2022-06-10 18:18:40|1615.1|1613.9|1615.1|1613.9|1615.1|1613.9|1614.6|1613.4|12
1654885130000|2022-06-10 18:18:50|1615|1613.8|1615|1613.8|1615.4|1614.2|1614.8|1613.6|27
1654885140000|2022-06-10 18:19:00|1615.1|1613.9|1615.1|1613.9|1615.4|1614.2|1614.7|1613.5|24
1654885150000|2022-06-10 18:19:10|1615.2|1614|1615.3|1614.1|1615.3|1614.1|1614.7|1613.5|16
1654885160000|2022-06-10 18:19:20|1615.1|1613.9|1615.3|1614.1|1615.5|1614.3|1614.6|1613.4|156
1654885170000|2022-06-10 18:19:30|1615.4|1614.2|1615.2|1614|1615.5|1614.3|1614.9|1613.7|42
1654885180000|2022-06-10 18:19:40|1615.3|1614.1|1615.1|1613.9|1615.9|1614.7|1615.1|1613.9|43
1654885190000|2022-06-10 18:19:50|1615|1613.8|1614.5|1613.3|1615.1|1613.9|1614.4|1613.2|66
1655078400000|2022-06-13 00:00:00|1611.6|1610.4|1611.6|1610.4|1612.5|1611.3|1611.6|1610.4|49
1655078410000|2022-06-13 00:00:10|1611.2|1610|1614.2|1613|1614.5|1613.3|1611.2|1610|66
1655078420000|2022-06-13 00:00:20|1614.1|1612.9|1613.3|1612.1|1614.4|1613.2|1613.3|1612.1|21
1655078430000|2022-06-13 00:00:30|1613.4|1612.2|1613.6|1612.4|1613.9|1612.7|1613.3|1612.1|24
1655078440000|2022-06-13 00:00:40|1613.7|1612.5|1614.8|1613.6|1615|1613.8|1613.7|1612.5|17
1655078450000|2022-06-13 00:00:50|1614.7|1613.5|1615.4|1614.2|1615.6|1614.4|1614.7|1613.5|46
1655078460000|2022-06-13 00:01:00|1615.5|1614.3|1615|1613.8|1615.7|1614.5|1614.8|1613.6|26
1655078470000|2022-06-13 00:01:10|1615.1|1613.9|1613.4|1612.2|1615.1|1613.9|1613.4|1612.2|24
1655078480000|2022-06-13 00:01:20|1613.5|1612.3|1613.3|1612.1|1613.8|1612.6|1613.2|1612|13
1655078490000|2022-06-13 00:01:30|1613.4|1612.2|1613.4|1612.2|1613.7|1612.5|1613|1611.8|8
1655078500000|2022-06-13 00:01:40|1613.7|1612.5|1612.5|1611.3|1613.7|1612.5|1611.9|1610.7|18
1655078510000|2022-06-13 00:01:50|1612.4|1611.2|1613.2|1612|1613.2|1612|1612.4|1611.2|15
1655078520000|2022-06-13 00:02:00|1613.3|1612.1|1612.8|1611.6|1613.3|1612.1|1612.8|1611.6|9
1655078530000|2022-06-13 00:02:10|1612.2|1611|1612.1|1610.9|1612.9|1611.7|1612|1610.8|27
1655078540000|2022-06-13 00:02:20|1612.2|1611|1612.7|1611.5|1613|1611.8|1611.9|1610.7|11
1655078550000|2022-06-13 00:02:30|1612.9|1611.7|1613|1611.8|1613|1611.8|1612.6|1611.4|12
1655078560000|2022-06-13 00:02:40|1612.4|1611.2|1612.1|1610.9|1612.4|1611.2|1612.1|1610.9|12
1655078570000|2022-06-13 00:02:50|1612.3|1611.1|1613|1611.8|1613|1611.8|1612.1|1610.9|18
1655078580000|2022-06-13 00:03:00|1612.8|1611.6|1612.6|1611.4|1613.1|1611.9|1612.3|1611.1|13
1655078590000|2022-06-13 00:03:10|1612.4|1611.2|1612.7|1611.5|1612.7|1611.5|1612.4|1611.2|5
1655078600000|2022-06-13 00:03:20|1612.6|1611.4|1612.7|1611.5|1612.7|1611.5|1612.3|1611.1|2
1655078610000|2022-06-13 00:03:30|1612.4|1611.2|1611.9|1610.7|1612.7|1611.5|1611.9|1610.7|3
1655078620000|2022-06-13 00:03:40|1612.1|1610.9|1612.5|1611.3|1612.6|1611.4|1612.1|1610.9|10
1655078630000|2022-06-13 00:03:50|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|1612.6|1611.4|3
1655078640000|2022-06-13 00:04:00|1612.5|1611.3|1613|1611.8|1613.2|1612|1612.5|1611.3|13
1655078650000|2022-06-13 00:04:10|1612.7|1611.5|1612.6|1611.4|1612.7|1611.5|1612.5|1611.3|9
1655078660000|2022-06-13 00:04:20|1612.5|1611.3|1612.4|1611.2|1612.7|1611.5|1612.4|1611.2|10
1655078670000|2022-06-13 00:04:30|1612.7|1611.5|1612.5|1611.3|1612.7|1611.5|1612.5|1611.3|1
1655078680000|2022-06-13 00:04:40|1612.4|1611.2|1612.2|1611|1612.4|1611.2|1612.2|1611|28
1655078690000|2022-06-13 00:04:50|1612.1|1610.9|1612.2|1611|1612.3|1611.1|1612.1|1610.9|4
1655078700000|2022-06-13 00:05:00|1612.3|1611.1|1612.2|1611|1612.5|1611.3|1612.2|1611|13
1655078710000|2022-06-13 00:05:10|1612.4|1611.2|1612.5|1611.3|1612.6|1611.4|1612.4|1611.2|8
1655078720000|2022-06-13 00:05:20|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1612.4|1611.2|1
1655078730000|2022-06-13 00:05:30|1612.5|1611.3|1613.1|1611.9|1613.3|1612.1|1612.4|1611.2|10
1655078740000|2022-06-13 00:05:40|1612.9|1611.7|1613.5|1612.3|1613.5|1612.3|1612.9|1611.7|17
1655078750000|2022-06-13 00:05:50|1613.2|1612|1613.2|1612|1613.5|1612.3|1613.2|1612|10
1655078760000|2022-06-13 00:06:00|1613.1|1611.9|1612.2|1611|1613.1|1611.9|1612.2|1611|6
1655078770000|2022-06-13 00:06:10|1611.4|1610.2|1611.2|1610|1611.4|1610.2|1611.2|1610|14
1655078780000|2022-06-13 00:06:20|1611.4|1610.2|1611.6|1610.4|1611.7|1610.5|1611.4|1610.2|12
1655078790000|2022-06-13 00:06:30|1611.7|1610.5|1611.6|1610.4|1611.7|1610.5|1611.4|1610.2|1
1655078800000|2022-06-13 00:06:40|1611.5|1610.3|1611.4|1610.2|1611.6|1610.4|1611.3|1610.1|1
1655078810000|2022-06-13 00:06:50|1611.5|1610.3|1611.6|1610.4|1611.6|1610.4|1611.2|1610|15
1655078820000|2022-06-13 00:07:00|1611.4|1610.2|1611.2|1610|1611.4|1610.2|1611.2|1610|1
1655078830000|2022-06-13 00:07:10|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|3
1655078840000|2022-06-13 00:07:20|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1611.3|1610.1|1
1655078850000|2022-06-13 00:07:30|1611.4|1610.2|1611.2|1610|1611.6|1610.4|1611.2|1610|12
1655078860000|2022-06-13 00:07:40|||||||||3
1655078870000|2022-06-13 00:07:50|1611.4|1610.2|1611.3|1610.1|1611.4|1610.2|1611.3|1610.1|3
1655078880000|2022-06-13 00:08:00|1611.4|1610.2|1611.4|1610.2|1611.7|1610.5|1611.4|1610.2|9
1655078890000|2022-06-13 00:08:10|1611.5|1610.3|1611.4|1610.2|1611.7|1610.5|1611.4|1610.2|15
1655078900000|2022-06-13 00:08:20|1611.3|1610.1|1611.4|1610.2|1611.4|1610.2|1611.3|1610.1|1
1655078910000|2022-06-13 00:08:30|1611.3|1610.1|1611.4|1610.2|1611.5|1610.3|1611.2|1610|8
1655078920000|2022-06-13 00:08:40|1611.5|1610.3|1611.4|1610.2|1611.5|1610.3|1611.2|1610|7
1655078930000|2022-06-13 00:08:50|1611.2|1610|1611.2|1610|1611.2|1610|1611.2|1610|1
1655078940000|2022-06-13 00:09:00|1611.4|1610.2|1611.4|1610.2|1611.4|1610.2|1611.2|1610|10
1655078950000|2022-06-13 00:09:10|1611.3|1610.1|1609.8|1608.6|1611.3|1610.1|1609.8|1608.6|11
1655078960000|2022-06-13 00:09:20|1609.9|1608.7|1610|1608.8|1610|1608.8|1609.9|1608.7|5
1655078970000|2022-06-13 00:09:30|1610.1|1608.9|1610.3|1609.1|1610.3|1609.1|1610.1|1608.9|3
1655078980000|2022-06-13 00:09:40|1610.5|1609.3|1610.7|1609.5|1610.7|1609.5|1610.5|1609.3|2
1655078990000|2022-06-13 00:09:50|1610.5|1609.3|1610.4|1609.2|1610.5|1609.3|1610.4|1609.2|2
1655079000000|2022-06-13 00:10:00|1610.3|1609.1|1609.6|1608.4|1610.3|1609.1|1609.6|1608.4|19
1655079010000|2022-06-13 00:10:10|1609.8|1608.6|1609.4|1608.2|1609.8|1608.6|1609.4|1608.2|2
1655079020000|2022-06-13 00:10:20|1609.5|1608.3|1608.8|1607.6|1609.6|1608.4|1608.8|1607.6|6
1655079030000|2022-06-13 00:10:30|1608.6|1607.4|1608.2|1607|1608.6|1607.4|1607.8|1606.6|25
1655079040000|2022-06-13 00:10:40|1608.1|1606.9|1608.1|1606.9|1608.6|1607.4|1608.1|1606.9|39
1655079050000|2022-06-13 00:10:50|1608.2|1607|1605.6|1604.4|1608.2|1607|1605.5|1604.3|183
1655079060000|2022-06-13 00:11:00|1605.5|1604.3|1603.5|1602.3|1605.7|1604.5|1603.5|1602.3|176
1655079070000|2022-06-13 00:11:10|1603.7|1602.5|1605|1603.8|1605.4|1604.2|1603.3|1602.1|190
1655079080000|2022-06-13 00:11:20|1604.9|1603.7|1604.4|1603.2|1605.2|1604|1604.4|1603.2|13
1655079090000|2022-06-13 00:11:30|1604.5|1603.3|1604.5|1603.3|1604.6|1603.4|1604.3|1603.1|19
1655079100000|2022-06-13 00:11:40|1604.6|1603.4|1605.1|1603.9|1605.1|1603.9|1604.6|1603.4|60
1655079110000|2022-06-13 00:11:50|1605.4|1604.2|1604.8|1603.6|1605.4|1604.2|1604.8|1603.6|5
1655079120000|2022-06-13 00:12:00|1604.7|1603.5|1605|1603.8|1605|1603.8|1604.7|1603.5|1
1655079130000|2022-06-13 00:12:10|1605.1|1603.9|1604.8|1603.6|1605.1|1603.9|1604.8|1603.6|5
1655079140000|2022-06-13 00:12:20|1605.2|1604|1605.2|1604|1605.2|1604|1605.2|1604|2
1655079150000|2022-06-13 00:12:30|1605.3|1604.1|1606.5|1605.3|1606.6|1605.4|1605.2|1604|42
1655079160000|2022-06-13 00:12:40|1606.9|1605.7|1607.6|1606.4|1607.6|1606.4|1606.6|1605.4|40
1655079170000|2022-06-13 00:12:50|1607.8|1606.6|1607.9|1606.7|1608|1606.8|1607.7|1606.5|1
1655079180000|2022-06-13 00:13:00|1608|1606.8|1607.5|1606.3|1608.2|1607|1607.4|1606.2|34
1655079190000|2022-06-13 00:13:10|1607.3|1606.1|1607|1605.8|1607.3|1606.1|1606.9|1605.7|2
1655079200000|2022-06-13 00:13:20|1607.2|1606|1606.9|1605.7|1607.2|1606|1606.8|1605.6|2
1655079210000|2022-06-13 00:13:30|1607|1605.8|1607|1605.8|1607.1|1605.9|1607|1605.8|1
1655079220000|2022-06-13 00:13:40|1607.3|1606.1|1607.7|1606.5|1607.7|1606.5|1607.3|1606.1|5
1655079230000|2022-06-13 00:13:50|1607.6|1606.4|1608.2|1607|1608.2|1607|1607.6|1606.4|6
1655079240000|2022-06-13 00:14:00|1608.4|1607.2|1608.5|1607.3|1608.5|1607.3|1608.2|1607|4
1655079250000|2022-06-13 00:14:10|1608.4|1607.2|1608.5|1607.3|1608.5|1607.3|1608.4|1607.2|2
1655079260000|2022-06-13 00:14:20|1608.6|1607.4|1608.7|1607.5|1608.7|1607.5|1608.5|1607.3|2
1655079270000|2022-06-13 00:14:30|1608.8|1607.6|1608.7|1607.5|1608.8|1607.6|1608.7|1607.5|2
1655079280000|2022-06-13 00:14:40|1608.8|1607.6|1608.4|1607.2|1608.8|1607.6|1608.4|1607.2|6
1655079290000|2022-06-13 00:14:50|1607.9|1606.7|1607.4|1606.2|1608|1606.8|1607.4|1606.2|4
1655079300000|2022-06-13 00:15:00|1607.1|1605.9|1605.4|1604.2|1607.1|1605.9|1605.3|1604.1|49
1655079310000|2022-06-13 00:15:10|1605.7|1604.5|1605.6|1604.4|1605.7|1604.5|1605.6|1604.4|7
1655079320000|2022-06-13 00:15:20|1605.7|1604.5|1605.9|1604.7|1605.9|1604.7|1605.7|1604.5|2
1655079330000|2022-06-13 00:15:30|1605.8|1604.6|1605.1|1603.9|1605.8|1604.6|1605.1|1603.9|2
1655079340000|2022-06-13 00:15:40|1605|1603.8|1605.2|1604|1605.2|1604|1605|1603.8|8
1655079350000|2022-06-13 00:15:50|1605.1|1603.9|1605|1603.8|1605.1|1603.9|1604.9|1603.7|3
1655079360000|2022-06-13 00:16:00|1604.8|1603.6|1604.7|1603.5|1604.8|1603.6|1604.7|1603.5|6
1655079370000|2022-06-13 00:16:10|1604.6|1603.4|1604.4|1603.2|1604.6|1603.4|1604.4|1603.2|5
1655079380000|2022-06-13 00:16:20|1604.3|1603.1|1604.8|1603.6|1605|1603.8|1604.3|1603.1|20
1655079390000|2022-06-13 00:16:30|1604.9|1603.7|1604.9|1603.7|1605.2|1604|1604.9|1603.7|11
1655079400000|2022-06-13 00:16:40|1605.1|1603.9|1605.7|1604.5|1605.7|1604.5|1605|1603.8|0
1655079410000|2022-06-13 00:16:50|1605.8|1604.6|1606.4|1605.2|1606.8|1605.6|1605.8|1604.6|25
1655079420000|2022-06-13 00:17:00|1606.5|1605.3|1606.6|1605.4|1606.7|1605.5|1606.5|1605.3|7
1655079430000|2022-06-13 00:17:10|1606.7|1605.5|1607.2|1606|1607.2|1606|1606.7|1605.5|31
1655079440000|2022-06-13 00:17:20|1607.1|1605.9|1607|1605.8|1607.3|1606.1|1606.9|1605.7|14
1655079450000|2022-06-13 00:17:30|1607.2|1606|1607.5|1606.3|1607.6|1606.4|1607.2|1606|1
1655079460000|2022-06-13 00:17:40|1607.6|1606.4|1607.7|1606.5|1607.7|1606.5|1607.6|1606.4|3
1655079470000|2022-06-13 00:17:50|1608|1606.8|1608|1606.8|1608.1|1606.9|1608|1606.8|6
1655079480000|2022-06-13 00:18:00|1608.1|1606.9|1607.9|1606.7|1608.2|1607|1607.9|1606.7|8
1655079490000|2022-06-13 00:18:10|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|0
1655079500000|2022-06-13 00:18:20|1607.9|1606.7|1608|1606.8|1608.1|1606.9|1607.9|1606.7|2
1655079510000|2022-06-13 00:18:30|1608.4|1607.2|1607.6|1606.4|1608.4|1607.2|1607.6|1606.4|15
1655079520000|2022-06-13 00:18:40|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|1
1655079530000|2022-06-13 00:18:50|1607.4|1606.2|1606.8|1605.6|1607.4|1606.2|1606.8|1605.6|1
1655079540000|2022-06-13 00:19:00|1606.9|1605.7|1607.3|1606.1|1607.4|1606.2|1606.9|1605.7|9
1655079550000|2022-06-13 00:19:10|1607.1|1605.9|1607|1605.8|1607.2|1606|1607|1605.8|2
1655079560000|2022-06-13 00:19:20|1607.1|1605.9|1607.3|1606.1|1607.3|1606.1|1607|1605.8|0
1655079570000|2022-06-13 00:19:30|1607.4|1606.2|1607.5|1606.3|1607.5|1606.3|1607.4|1606.2|0
1655079580000|2022-06-13 00:19:40|1607.3|1606.1|1606.9|1605.7|1607.4|1606.2|1606.9|1605.7|6
1655079590000|2022-06-13 00:19:50|1606.6|1605.4|1605.6|1604.4|1606.6|1605.4|1605.6|1604.4|9
1655079600000|2022-06-13 00:20:00|1605.7|1604.5|1606|1604.8|1606.1|1604.9|1605.4|1604.2|8
1655079610000|2022-06-13 00:20:10|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|1606.1|1604.9|3
1655079620000|2022-06-13 00:20:20|1606.3|1605.1|1606.3|1605.1|1606.3|1605.1|1606.3|1605.1|0
1655079630000|2022-06-13 00:20:30|1606.2|1605|1606.9|1605.7|1606.9|1605.7|1606.2|1605|3
1655079640000|2022-06-13 00:20:40|1607|1605.8|1606.8|1605.6|1607.1|1605.9|1606.8|1605.6|3
1655079650000|2022-06-13 00:20:50|1606.9|1605.7|1607.1|1605.9|1607.2|1606|1606.9|1605.7|6
1655079660000|2022-06-13 00:21:00|1607.2|1606|1607.2|1606|1607.3|1606.1|1607|1605.8|3
1655079670000|2022-06-13 00:21:10|1607.1|1605.9|1607.3|1606.1|1607.3|1606.1|1607.1|1605.9|1
1655079680000|2022-06-13 00:21:20|1607.2|1606|1607.2|1606|1607.2|1606|1607.2|1606|1
1655079690000|2022-06-13 00:21:30|1607.1|1605.9|1606.9|1605.7|1607.1|1605.9|1606.7|1605.5|3
1655079700000|2022-06-13 00:21:40|1606.7|1605.5|1606.6|1605.4|1606.7|1605.5|1606.6|1605.4|0
1655079720000|2022-06-13 00:22:00|1606.5|1605.3|1606.5|1605.3|1606.6|1605.4|1606.5|1605.3|31
1655079730000|2022-06-13 00:22:10|1606.6|1605.4|1606.8|1605.6|1606.8|1605.6|1606.6|1605.4|0
1655079740000|2022-06-13 00:22:20|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|2
1655079750000|2022-06-13 00:22:30|1606.7|1605.5|1607|1605.8|1607|1605.8|1606.6|1605.4|2
1655079760000|2022-06-13 00:22:40|1606.9|1605.7|1606.7|1605.5|1607|1605.8|1606.7|1605.5|10
1655079770000|2022-06-13 00:22:50|1606.8|1605.6|1606.9|1605.7|1607|1605.8|1606.8|1605.6|0
1655079780000|2022-06-13 00:23:00|1606.8|1605.6|1607|1605.8|1607|1605.8|1606.5|1605.3|7
1655079800000|2022-06-13 00:23:20|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|0
1655079810000|2022-06-13 00:23:30|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|1606.8|1605.6|0
1655079830000|2022-06-13 00:23:50|1606.5|1605.3|1607.3|1606.1|1607.3|1606.1|1606.5|1605.3|8
1655079840000|2022-06-13 00:24:00|1607.2|1606|1607.1|1605.9|1607.2|1606|1607.1|1605.9|1
1655079850000|2022-06-13 00:24:10|1607.5|1606.3|1607.8|1606.6|1607.8|1606.6|1607.5|1606.3|5
1655079860000|2022-06-13 00:24:20|1607.9|1606.7|1608.3|1607.1|1608.4|1607.2|1607.9|1606.7|3
1655079870000|2022-06-13 00:24:30|1608.5|1607.3|1608.6|1607.4|1608.6|1607.4|1608.5|1607.3|4
1655079880000|2022-06-13 00:24:40|1608.5|1607.3|1608.2|1607|1608.5|1607.3|1608.2|1607|5
1655079890000|2022-06-13 00:24:50|1608.5|1607.3|1608.7|1607.5|1608.7|1607.5|1608.5|1607.3|3
1655079900000|2022-06-13 00:25:00|1608.6|1607.4|1608.1|1606.9|1608.6|1607.4|1608.1|1606.9|16
1655079910000|2022-06-13 00:25:10|1608|1606.8|1608.6|1607.4|1608.6|1607.4|1607.8|1606.6|3
1655079920000|2022-06-13 00:25:20|1608.5|1607.3|1608.5|1607.3|1608.5|1607.3|1608.5|1607.3|3
1655079930000|2022-06-13 00:25:30|1608.6|1607.4|1608.5|1607.3|1608.6|1607.4|1608.5|1607.3|0
1655079940000|2022-06-13 00:25:40|1608.4|1607.2|1608.3|1607.1|1608.4|1607.2|1608.3|1607.1|0
1655079950000|2022-06-13 00:25:50|1608.2|1607|1608.2|1607|1608.3|1607.1|1608.1|1606.9|18
1655079960000|2022-06-13 00:26:00|1607.6|1606.4|1608|1606.8|1608|1606.8|1607.5|1606.3|20
1655079970000|2022-06-13 00:26:10|1607.8|1606.6|1607.7|1606.5|1607.8|1606.6|1607.7|1606.5|0
1655079980000|2022-06-13 00:26:20|1607.4|1606.2|1607.2|1606|1607.4|1606.2|1607.1|1605.9|7
1655079990000|2022-06-13 00:26:30|1607.4|1606.2|1607|1605.8|1607.4|1606.2|1607|1605.8|0
1655080010000|2022-06-13 00:26:50|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|1606.9|1605.7|0
1655080020000|2022-06-13 00:27:00|1606.7|1605.5|1606.8|1605.6|1606.8|1605.6|1606.7|1605.5|1
1655080030000|2022-06-13 00:27:10|1606.6|1605.4|1606.2|1605|1606.6|1605.4|1606.2|1605|1
1655080050000|2022-06-13 00:27:30|1606.1|1604.9|1606.2|1605|1606.3|1605.1|1606|1604.8|2
1655080060000|2022-06-13 00:27:40|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|1606.4|1605.2|2
1655080070000|2022-06-13 00:27:50|1606.5|1605.3|1607.1|1605.9|1607.1|1605.9|1606.5|1605.3|7
1655080080000|2022-06-13 00:28:00|1607|1605.8|1606.8|1605.6|1607|1605.8|1606.8|1605.6|3
1655080090000|2022-06-13 00:28:10|1606.9|1605.7|1607.1|1605.9|1607.4|1606.2|1606.9|1605.7|3
1655080100000|2022-06-13 00:28:20|1607.2|1606|1607.5|1606.3|1607.5|1606.3|1607.1|1605.9|0
1655080110000|2022-06-13 00:28:30|||||||||1
1655080120000|2022-06-13 00:28:40|1607.6|1606.4|1607.7|1606.5|1607.7|1606.5|1607.6|1606.4|0
1655080130000|2022-06-13 00:28:50|1607.6|1606.4|1608|1606.8|1608|1606.8|1607.6|1606.4|2
1655080140000|2022-06-13 00:29:00|1607.9|1606.7|1607.7|1606.5|1608|1606.8|1607.7|1606.5|1
1655080150000|2022-06-13 00:29:10|1607.8|1606.6|1608|1606.8|1608.2|1607|1607.8|1606.6|3
1655080160000|2022-06-13 00:29:20|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|0
1655080190000|2022-06-13 00:29:50|1608.2|1607|1608.2|1607|1608.2|1607|1608.2|1607|0
1655080200000|2022-06-13 00:30:00|1608|1606.8|1608|1606.8|1608|1606.8|1608|1606.8|3
1655080210000|2022-06-13 00:30:10|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|1607.9|1606.7|0
1655080220000|2022-06-13 00:30:20|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|1607.7|1606.5|0
1655080230000|2022-06-13 00:30:30|1607.9|1606.7|1608.2|1607|1608.2|1607|1607.9|1606.7|1
1655080240000|2022-06-13 00:30:40|1608.3|1607.1|1608.2|1607|1608.4|1607.2|1608.1|1606.9|2
1655080250000|2022-06-13 00:30:50|1608.1|1606.9|1608.2|1607|1608.2|1607|1608.1|1606.9|0
1655080260000|2022-06-13 00:31:00|1608|1606.8|1607.9|1606.7|1608.1|1606.9|1607.9|1606.7|6
1655080280000|2022-06-13 00:31:20|1608|1606.8|1608.2|1607|1608.2|1607|1608|1606.8|2
1655080290000|2022-06-13 00:31:30|1608.1|1606.9|1608.8|1607.6|1608.8|1607.6|1608.1|1606.9|13
1655080300000|2022-06-13 00:31:40|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|1
1655080310000|2022-06-13 00:31:50|1608.8|1607.6|1608.8|1607.6|1608.8|1607.6|1608.8|1607.6|5
1655080320000|2022-06-13 00:32:00|1608.5|1607.3|1608.7|1607.5|1608.7|1607.5|1608.5|1607.3|2
1655080330000|2022-06-13 00:32:10|1608.8|1607.6|1608.8|1607.6|1608.8|1607.6|1608.8|1607.6|1
1655080350000|2022-06-13 00:32:30|1608.9|1607.7|1608.8|1607.6|1608.9|1607.7|1608.8|1607.6|0
1655080360000|2022-06-13 00:32:40|1608.9|1607.7|1609.3|1608.1|1609.3|1608.1|1608.9|1607.7|5
1655080370000|2022-06-13 00:32:50|1609.5|1608.3|1609.4|1608.2|1609.5|1608.3|1609.4|1608.2|0
1655080380000|2022-06-13 00:33:00|1609.5|1608.3|1609.3|1608.1|1609.5|1608.3|1609.3|1608.1|1
1655080390000|2022-06-13 00:33:10|1609.5|1608.3|1609.6|1608.4|1609.6|1608.4|1609.5|1608.3|1
1655080410000|2022-06-13 00:33:30|1609.5|1608.3|1609.3|1608.1|1609.5|1608.3|1609.3|1608.1|1
1655080430000|2022-06-13 00:33:50|1609.2|1608|1609.3|1608.1|1609.3|1608.1|1609.2|1608|0
1655080440000|2022-06-13 00:34:00|1609.2|1608|1609.2|1608|1609.3|1608.1|1609.2|1608|5
1655080460000|2022-06-13 00:34:20|1609.3|1608.1|1609.3|1608.1|1609.4|1608.2|1609.2|1608|2
1655080480000|2022-06-13 00:34:40|1609.5|1608.3|1609.3|1608.1|1609.5|1608.3|1609.2|1608|0
1655080500000|2022-06-13 00:35:00|1609.2|1608|1609|1607.8|1609.2|1608|1609|1607.8|2
1655080550000|2022-06-13 00:35:50|1609.1|1607.9|1609.2|1608|1609.2|1608|1609.1|1607.9|3
1655080560000|2022-06-13 00:36:00|1609|1607.8|1609|1607.8|1609|1607.8|1609|1607.8|1
1655080570000|2022-06-13 00:36:10|1609.4|1608.2|1609.4|1608.2|1609.4|1608.2|1609.4|1608.2|0
1655080580000|2022-06-13 00:36:20|1609.3|1608.1|1609.2|1608|1609.3|1608.1|1609.2|1608|2
1655080620000|2022-06-13 00:37:00|1609.3|1608.1|1609.3|1608.1|1609.3|1608.1|1609.2|1608|4
1655080630000|2022-06-13 00:37:10|1609.2|1608|1609.2|1608|1609.2|1608|1609.2|1608|0
1655080650000|2022-06-13 00:37:30|1609|1607.8|1609.1|1607.9|1609.1|1607.9|1609|1607.8|2
1655080670000|2022-06-13 00:37:50|1609.4|1608.2|1609.7|1608.5|1609.7|1608.5|1609.4|1608.2|1
1655080680000|2022-06-13 00:38:00|1609.6|1608.4|1609.6|1608.4|1609.6|1608.4|1609.6|1608.4|1
1655080690000|2022-06-13 00:38:10|1609.4|1608.2|1609.5|1608.3|1609.6|1608.4|1609.4|1608.2|0
1655080700000|2022-06-13 00:38:20|1609.4|1608.2|1609.4|1608.2|1609.4|1608.2|1609.4|1608.2|0
1655080730000|2022-06-13 00:38:50|1609.6|1608.4|1609.6|1608.4|1609.6|1608.4|1609.6|1608.4|0
1655080770000|2022-06-13 00:39:30|1609.5|1608.3|1609.3|1608.1|1609.5|1608.3|1609.3|1608.1|0
1655080780000|2022-06-13 00:39:40|1609.4|1608.2|1609.4|1608.2|1609.4|1608.2|1609.4|1608.2|2
1655080790000|2022-06-13 00:39:50|1609.3|1608.1|1609.3|1608.1|1609.3|1608.1|1609.3|1608.1|1
1655080830000|2022-06-13 00:40:30|1609.1|1607.9|1609.1|1607.9|1609.1|1607.9|1609.1|1607.9|1
1655080860000|2022-06-13 00:41:00|1609.2|1608|1609.1|1607.9|1609.2|1608|1609.1|1607.9|2
1655080890000|2022-06-13 00:41:30|1608.9|1607.7|1608.8|1607.6|1608.9|1607.7|1608.8|1607.6|1
1655080910000|2022-06-13 00:41:50|1608.9|1607.7|1608.9|1607.7|1608.9|1607.7|1608.9|1607.7|1
1655080920000|2022-06-13 00:42:00|1608.8|1607.6|1608.8|1607.6|1608.8|1607.6|1608.8|1607.6|1
1655080940000|2022-06-13 00:42:20|1608.6|1607.4|1608.7|1607.5|1608.7|1607.5|1608.6|1607.4|1
1655080950000|2022-06-13 00:42:30|1608.6|1607.4|1608.6|1607.4|1608.6|1607.4|1608.6|1607.4|0
1655080960000|2022-06-13 00:42:40|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|1608.7|1607.5|0
1655080980000|2022-06-13 00:43:00|1608.8|1607.6|1608.9|1607.7|1608.9|1607.7|1608.7|1607.5|5
1655080990000|2022-06-13 00:43:10|1609.1|1607.9|1609.3|1608.1|1609.4|1608.2|1609.1|1607.9|4
1655081030000|2022-06-13 00:43:50|1609.5|1608.3|1609.6|1608.4|1609.6|1608.4|1609.5|1608.3|3
1655081040000|2022-06-13 00:44:00|1609.7|1608.5|1609.8|1608.6|1609.8|1608.6|1609.7|1608.5|2
1655081050000|2022-06-13 00:44:10|1610.2|1609|1610.2|1609|1610.2|1609|1610.2|1609|2
1655081080000|2022-06-13 00:44:40|||||||||2
1655081090000|2022-06-13 00:44:50|1610.3|1609.1|1610.5|1609.3|1610.6|1609.4|1610.3|1609.1|2
1655081100000|2022-06-13 00:45:00|1610.6|1609.4|1610.4|1609.2|1610.6|1609.4|1610.4|1609.2|4
1655081110000|2022-06-13 00:45:10|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|1610.1|1608.9|1
1655081120000|2022-06-13 00:45:20|1610|1608.8|1610|1608.8|1610|1608.8|1610|1608.8|0
1655081130000|2022-06-13 00:45:30|1609.8|1608.6|1609.7|1608.5|1609.8|1608.6|1609.7|1608.5|1
1655081150000|2022-06-13 00:45:50|1609.6|1608.4|1609.4|1608.2|1609.6|1608.4|1609.4|1608.2|0
1655081170000|2022-06-13 00:46:10|1609.1|1607.9|1609.1|1607.9|1609.1|1607.9|1609.1|1607.9|10
1655081180000|2022-06-13 00:46:20|1609.3|1608.1|1609.3|1608.1|1609.3|1608.1|1609.3|1608.1|0
1655081190000|2022-06-13 00:46:30|1609.2|1608|1609.2|1608|1609.2|1608|1609.2|1608|0
1655081200000|2022-06-13 00:46:40|1609.1|1607.9|1609|1607.8|1609.1|1607.9|1609|1607.8|0
1655081210000|2022-06-13 00:46:50|1609.1|1607.9|1609.2|1608|1609.2|1608|1609.1|1607.9|2
1655081240000|2022-06-13 00:47:20|1609|1607.8|1608.9|1607.7|1609|1607.8|1608.9|1607.7|0
1655081250000|2022-06-13 00:47:30|||||||||1
1655081280000|2022-06-13 00:48:00|1609|1607.8|1609.2|1608|1609.2|1608|1609|1607.8|0
1655081290000|2022-06-13 00:48:10|1609.6|1608.4|1609.3|1608.1|1609.6|1608.4|1609.3|1608.1|1
1655081300000|2022-06-13 00:48:20|1609.4|1608.2|1609.4|1608.2|1609.4|1608.2|1609.4|1608.2|0
1655081340000|2022-06-13 00:49:00|1609.5|1608.3|1609.5|1608.3|1609.5|1608.3|1609.5|1608.3|0
1655081350000|2022-06-13 00:49:10|1609.6|1608.4|1609.6|1608.4|1609.6|1608.4|1609.6|1608.4|0
1655081370000|2022-06-13 00:49:30|1609.5|1608.3|1609.5|1608.3|1609.5|1608.3|1609.5|1608.3|0
1655081380000|2022-06-13 00:49:40|1609.6|1608.4|1609.5|1608.3|1609.6|1608.4|1609.5|1608.3|0
1655081390000|2022-06-13 00:49:50|1609.6|1608.4|1609.5|1608.3|1609.6|1608.4|1609.5|1608.3|2
1655081400000|2022-06-13 00:50:00|1609.4|1608.2|1608.5|1607.3|1609.4|1608.2|1608.5|1607.3|3
1655081410000|2022-06-13 00:50:10|1608.4|1607.2|1608.5|1607.3|1608.5|1607.3|1608.4|1607.2|0
1655081460000|2022-06-13 00:51:00|1608.4|1607.2|1608.3|1607.1|1608.4|1607.2|1608.3|1607.1|1
1655081480000|2022-06-13 00:51:20|1608.4|1607.2|1609.4|1608.2|1609.4|1608.2|1608.4|1607.2|20
1655081500000|2022-06-13 00:51:40|1609.6|1608.4|1609.6|1608.4|1609.6|1608.4|1609.6|1608.4|0
1655081520000|2022-06-13 00:52:00|1609.4|1608.2|1609.4|1608.2|1609.4|1608.2|1609.4|1608.2|1
1655081530000|2022-06-13 00:52:10|1609.5|1608.3|1609.4|1608.2|1609.5|1608.3|1609.4|1608.2|0
1655081550000|2022-06-13 00:52:30|1609.3|1608.1|1608.9|1607.7|1609.3|1608.1|1608.9|1607.7|0
1655081560000|2022-06-13 00:52:40|1609|1607.8|1609|1607.8|1609|1607.8|1609|1607.8|0
1655081620000|2022-06-13 00:53:40|1609.1|1607.9|1608.8|1607.6|1609.1|1607.9|1608.8|1607.6|2
1655081640000|2022-06-13 00:54:00|1608.6|1607.4|1608.6|1607.4|1608.6|1607.4|1608.6|1607.4|2
1655081690000|2022-06-13 00:54:50|1608.5|1607.3|1608.3|1607.1|1608.5|1607.3|1608.3|1607.1|0
1655081700000|2022-06-13 00:55:00|1608|1606.8|1608|1606.8|1608|1606.8|1607.7|1606.5|3
1655081710000|2022-06-13 00:55:10|1608.1|1606.9|1607.6|1606.4|1608.1|1606.9|1607.5|1606.3|10
1655081740000|2022-06-13 00:55:40|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|1607.8|1606.6|2
1655081750000|2022-06-13 00:55:50|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|0
1655081760000|2022-06-13 00:56:00|1608.2|1607|1608.3|1607.1|1608.3|1607.1|1608.2|1607|0
1655081770000|2022-06-13 00:56:10|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|0
1655081780000|2022-06-13 00:56:20|1608.2|1607|1608.2|1607|1608.2|1607|1608.2|1607|2
1655081790000|2022-06-13 00:56:30|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|0
1655081800000|2022-06-13 00:56:40|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|1608.3|1607.1|1
1655081810000|2022-06-13 00:56:50|1608.4|1607.2|1608.2|1607|1608.4|1607.2|1608.2|1607|0
1655081820000|2022-06-13 00:57:00|1608.1|1606.9|1608.1|1606.9|1608.1|1606.9|1608|1606.8|3
1655081830000|2022-06-13 00:57:10|||||||||1
1655081840000|2022-06-13 00:57:20|1608|1606.8|1608|1606.8|1608|1606.8|1608|1606.8|0
1655081850000|2022-06-13 00:57:30|1607.9|1606.7|1607.7|1606.5|1607.9|1606.7|1607.7|1606.5|0
1655081860000|2022-06-13 00:57:40|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|1607.5|1606.3|0
1655081870000|2022-06-13 00:57:50|1607.3|1606.1|1607.1|1605.9|1607.3|1606.1|1606.7|1605.5|3
1655081880000|2022-06-13 00:58:00|1606.9|1605.7|1606.4|1605.2|1606.9|1605.7|1606.4|1605.2|3
1655081890000|2022-06-13 00:58:10|||||||||1
1655081900000|2022-06-13 00:58:20|1606.5|1605.3|1606|1604.8|1606.5|1605.3|1606|1604.8|12
1655081910000|2022-06-13 00:58:30|1606.1|1604.9|1605.6|1604.4|1606.1|1604.9|1605.6|1604.4|14
1655081920000|2022-06-13 00:58:40|||||||||3
1655081930000|2022-06-13 00:58:50|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|1604.7|1603.5|6
1655081940000|2022-06-13 00:59:00|1604.6|1603.4|1604.7|1603.5|1604.7|1603.5|1604.5|1603.3|6
1655081950000|2022-06-13 00:59:10|1604.9|1603.7|1605.3|1604.1|1605.3|1604.1|1604.9|1603.7|3
1655081960000|2022-06-13 00:59:20|1605.2|1604|1605.4|1604.2|1605.4|1604.2|1605.2|1604|1
1655081970000|2022-06-13 00:59:30|1605.7|1604.5|1605.8|1604.6|1606|1604.8|1605.6|1604.4|0
1655081980000|2022-06-13 00:59:40|1605.6|1604.4|1605.5|1604.3|1605.6|1604.4|1605.2|1604|11
1655081990000|2022-06-13 00:59:50|||||||||1
1655082000000|2022-06-13 01:00:00|1605.3|1604.1|1604.3|1603.1|1605.8|1604.6|1604.2|1603|13
1655082010000|2022-06-13 01:00:10|1604.1|1602.9|1603.6|1602.4|1604.1|1602.9|1603.3|1602.1|17
1655082020000|2022-06-13 01:00:20|1603.5|1602.3|1603.3|1602.1|1603.5|1602.3|1602.7|1601.5|60
1655082030000|2022-06-13 01:00:30|1603|1601.8|1603.5|1602.3|1603.5|1602.3|1603|1601.8|16
1655082040000|2022-06-13 01:00:40|1603.7|1602.5|1603.6|1602.4|1604.3|1603.1|1603.6|1602.4|34
1655082050000|2022-06-13 01:00:50|1603.7|1602.5|1603.5|1602.3|1603.8|1602.6|1603.5|1602.3|15
1655082060000|2022-06-13 01:01:00|1603.4|1602.2|1603|1601.8|1603.5|1602.3|1603|1601.8|9
1655082070000|2022-06-13 01:01:10|1603.2|1602|1603.8|1602.6|1603.8|1602.6|1603.2|1602|4
1655082080000|2022-06-13 01:01:20|1603.9|1602.7|1604.5|1603.3|1604.5|1603.3|1603.9|1602.7|1
1655082090000|2022-06-13 01:01:30|1604.8|1603.6|1604.3|1603.1|1604.8|1603.6|1604.3|1603.1|1
1655082100000|2022-06-13 01:01:40|1604.2|1603|1604.3|1603.1|1604.4|1603.2|1604.2|1603|1
1655082110000|2022-06-13 01:01:50|1604.4|1603.2|1604.7|1603.5|1605.2|1604|1604.4|1603.2|4
1655082120000|2022-06-13 01:02:00|1604.6|1603.4|1605.1|1603.9|1605.2|1604|1604.3|1603.1|1
1655082130000|2022-06-13 01:02:10|1604.9|1603.7|1605.1|1603.9|1605.1|1603.9|1604.7|1603.5|1
1655082140000|2022-06-13 01:02:20|1605.3|1604.1|1605.6|1604.4|1605.6|1604.4|1605.3|1604.1|0
1655082150000|2022-06-13 01:02:30|1605.5|1604.3|1606.1|1604.9|1606.2|1605|1605.5|1604.3|1
1655082160000|2022-06-13 01:02:40|1606.2|1605|1605.8|1604.6|1606.2|1605|1605.8|1604.6|0
1655082170000|2022-06-13 01:02:50|1605.6|1604.4|1605.2|1604|1605.6|1604.4|1605.1|1603.9|4
1655082180000|2022-06-13 01:03:00|1605.1|1603.9|1604.9|1603.7|1605.1|1603.9|1604.8|1603.6|3
1655082190000|2022-06-13 01:03:10|1605.2|1604|1605.1|1603.9|1605.2|1604|1605.1|1603.9|2
1655082200000|2022-06-13 01:03:20|1605|1603.8|1605|1603.8|1605|1603.8|1605|1603.8|0
1655082210000|2022-06-13 01:03:30|1605.1|1603.9|1605|1603.8|1605.1|1603.9|1605|1603.8|4
1655082220000|2022-06-13 01:03:40|1604.9|1603.7|1605|1603.8|1605|1603.8|1604.8|1603.6|2
1655082230000|2022-06-13 01:03:50|1604.9|1603.7|1604.2|1603|1604.9|1603.7|1604.2|1603|16
1655082240000|2022-06-13 01:04:00|1604.1|1602.9|1604|1602.8|1604.1|1602.9|1603.7|1602.5|26
1655082250000|2022-06-13 01:04:10|1604.1|1602.9|1604.2|1603|1604.3|1603.1|1604|1602.8|3
1655082260000|2022-06-13 01:04:20|1604.1|1602.9|1604.3|1603.1|1604.4|1603.2|1604|1602.8|7
1655082270000|2022-06-13 01:04:30|1604.4|1603.2|1604.3|1603.1|1604.7|1603.5|1604.2|1603|11
1655082280000|2022-06-13 01:04:40|1604.2|1603|1604.2|1603|1604.4|1603.2|1604.2|1603|5
1655082290000|2022-06-13 01:04:50|1604|1602.8|1603.9|1602.7|1604.3|1603.1|1603.9|1602.7|20
1655082300000|2022-06-13 01:05:00|1603.7|1602.5|1603.5|1602.3|1603.8|1602.6|1603.5|1602.3|5
1655082310000|2022-06-13 01:05:10|1604|1602.8|1603.9|1602.7|1604.2|1603|1603.9|1602.7|6
1655082320000|2022-06-13 01:05:20|1604|1602.8|1604|1602.8|1604|1602.8|1604|1602.8|0
1655082330000|2022-06-13 01:05:30|1604.1|1602.9|1603.9|1602.7|1604.4|1603.2|1603.9|1602.7|6
1655082340000|2022-06-13 01:05:40|1604.1|1602.9|1604.2|1603|1604.3|1603.1|1603.9|1602.7|4
1655082350000|2022-06-13 01:05:50|1604.3|1603.1|1604.3|1603.1|1604.3|1603.1|1604.2|1603|5
1655082360000|2022-06-13 01:06:00|1604.4|1603.2|1604.7|1603.5|1604.7|1603.5|1604.4|1603.2|4
1655082370000|2022-06-13 01:06:10|1604.6|1603.4|1604.2|1603|1604.8|1603.6|1604.2|1603|5
1655082380000|2022-06-13 01:06:20|1604.1|1602.9|1604|1602.8|1604.1|1602.9|1604|1602.8|0
1655082390000|2022-06-13 01:06:30|1604.5|1603.3|1604.2|1603|1604.5|1603.3|1604.2|1603|2
1655082400000|2022-06-13 01:06:40|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|1604.5|1603.3|1
1655082410000|2022-06-13 01:06:50|1604.3|1603.1|1604.4|1603.2|1604.5|1603.3|1604.3|1603.1|1
1655082420000|2022-06-13 01:07:00|1604.5|1603.3|1604.3|1603.1|1604.6|1603.4|1604.2|1603|6
1655082430000|2022-06-13 01:07:10|1604.2|1603|1604.2|1603|1604.2|1603|1604.2|1603|0
1655082450000|2022-06-13 01:07:30|1604.3|1603.1|1604.7|1603.5|1604.7|1603.5|1604.3|1603.1|2
1655082460000|2022-06-13 01:07:40|1604.6|1603.4|1603.9|1602.7|1604.6|1603.4|1603.9|1602.7|2
1655082470000|2022-06-13 01:07:50|1604|1602.8|1604|1602.8|1604|1602.8|1604|1602.8|1
1655082480000|2022-06-13 01:08:00|1603.9|1602.7|1603.5|1602.3|1603.9|1602.7|1603.5|1602.3|5
1655082490000|2022-06-13 01:08:10|1603.4|1602.2|1603.4|1602.2|1603.9|1602.7|1603.4|1602.2|5
1655082500000|2022-06-13 01:08:20|||||||||2
1655082510000|2022-06-13 01:08:30|1603.3|1602.1|1603.4|1602.2|1603.7|1602.5|1603.3|1602.1|1
1655082520000|2022-06-13 01:08:40|1603.3|1602.1|1603.3|1602.1|1603.3|1602.1|1603.3|1602.1|0
1655082530000|2022-06-13 01:08:50|1603.4|1602.2|1603.3|1602.1|1603.4|1602.2|1603.3|1602.1|1
1655082540000|2022-06-13 01:09:00|1603.2|1602|1603.6|1602.4|1603.6|1602.4|1603.2|1602|4
1655082550000|2022-06-13 01:09:10|1603.7|1602.5|1603.6|1602.4|1603.8|1602.6|1603.6|1602.4|6
1655082570000|2022-06-13 01:09:30|1603.7|1602.5|1603.9|1602.7|1604.1|1602.9|1603.7|1602.5|2
1655082580000|2022-06-13 01:09:40|1603.8|1602.6|1604|1602.8|1604|1602.8|1603.8|1602.6|1
1655082590000|2022-06-13 01:09:50|1603.9|1602.7|1603.8|1602.6|1603.9|1602.7|1603.8|1602.6|0
1655082600000|2022-06-13 01:10:00|1603.9|1602.7|1603.4|1602.2|1604|1602.8|1603.4|1602.2|2
1655082610000|2022-06-13 01:10:10|1603.5|1602.3|1603.5|1602.3|1603.5|1602.3|1603.5|1602.3|0
1655082620000|2022-06-13 01:10:20|1603.4|1602.2|1603.4|1602.2|1603.4|1602.2|1603.4|1602.2|0
1655082630000|2022-06-13 01:10:30|1603.2|1602|1603.3|1602.1|1603.3|1602.1|1603.2|1602|1
1655082640000|2022-06-13 01:10:40|1603.2|1602|1603.2|1602|1603.2|1602|1603.1|1601.9|3
1655082650000|2022-06-13 01:10:50|1603.4|1602.2|1603.4|1602.2|1603.4|1602.2|1603.4|1602.2|1
1655082660000|2022-06-13 01:11:00|1603.3|1602.1|1603.3|1602.1|1603.3|1602.1|1603.3|1602.1|0
1655082670000|2022-06-13 01:11:10|1603.5|1602.3|1603.2|1602|1603.5|1602.3|1603.2|1602|1
1655082680000|2022-06-13 01:11:20|1603.1|1601.9|1602.9|1601.7|1603.1|1601.9|1602.8|1601.6|3
1655082690000|2022-06-13 01:11:30|1603|1601.8|1603.2|1602|1603.4|1602.2|1603|1601.8|6
1655082700000|2022-06-13 01:11:40|1603.1|1601.9|1603.3|1602.1|1603.3|1602.1|1603.1|1601.9|1
1655082710000|2022-06-13 01:11:50|1603.2|1602|1603.1|1601.9|1603.2|1602|1603.1|1601.9|2
1655082720000|2022-06-13 01:12:00|1603.2|1602|1603.1|1601.9|1603.2|1602|1603.1|1601.9|4
1655082730000|2022-06-13 01:12:10|1603.2|1602|1603.5|1602.3|1603.5|1602.3|1603.2|1602|3
1655082740000|2022-06-13 01:12:20|1603.6|1602.4|1603.6|1602.4|1603.6|1602.4|1603.6|1602.4|0
1655082750000|2022-06-13 01:12:30|1603.3|1602.1|1603.6|1602.4|1603.6|1602.4|1603.3|1602.1|0
1655082760000|2022-06-13 01:12:40|1603.7|1602.5|1603.9|1602.7|1603.9|1602.7|1603.7|1602.5|0
1655082770000|2022-06-13 01:12:50|1603.7|1602.5|1603.9|1602.7|1603.9|1602.7|1603.7|1602.5|0
1655082780000|2022-06-13 01:13:00|1603.7|1602.5|1603.4|1602.2|1603.7|1602.5|1603.3|1602.1|7
1655082790000|2022-06-13 01:13:10|1603.3|1602.1|1602.6|1601.4|1603.3|1602.1|1602.6|1601.4|2
1655082800000|2022-06-13 01:13:20|1602.8|1601.6|1602.6|1601.4|1602.8|1601.6|1602.6|1601.4|0
1655082810000|2022-06-13 01:13:30|1602.8|1601.6|1602.8|1601.6|1603.1|1601.9|1602.8|1601.6|1
1655082820000|2022-06-13 01:13:40|1602.9|1601.7|1602.9|1601.7|1603.1|1601.9|1602.9|1601.7|2
1655082830000|2022-06-13 01:13:50|1602.7|1601.5|1602.7|1601.5|1602.7|1601.5|1602.7|1601.5|2
1655082840000|2022-06-13 01:14:00|1602.6|1601.4|1602.3|1601.1|1602.7|1601.5|1602.3|1601.1|9
1655082850000|2022-06-13 01:14:10|1601.6|1600.4|1601.6|1600.4|1601.6|1600.4|1601.4|1600.2|5
1655082860000|2022-06-13 01:14:20|1601.5|1600.3|1601.5|1600.3|1601.5|1600.3|1601.4|1600.2|0
1655082870000|2022-06-13 01:14:30|1601.4|1600.2|1601.4|1600.2|1601.4|1600.2|1601.4|1600.2|1
1655082880000|2022-06-13 01:14:40|1601.3|1600.1|1601|1599.8|1601.3|1600.1|1601|1599.8|0
1655082890000|2022-06-13 01:14:50|1601.1|1599.9|1601.1|1599.9|1601.1|1599.9|1601.1|1599.9|0
1655082900000|2022-06-13 01:15:00|1601.2|1600|1601.8|1600.6|1601.8|1600.6|1600.9|1599.7|6
1655082910000|2022-06-13 01:15:10|1601.9|1600.7|1601.7|1600.5|1601.9|1600.7|1601.7|1600.5|0
1655082920000|2022-06-13 01:15:20|1601.4|1600.2|1601.4|1600.2|1601.4|1600.2|1601.3|1600.1|4
1655082930000|2022-06-13 01:15:30|1601.3|1600.1|1601.2|1600|1601.3|1600.1|1601.2|1600|0
1655082940000|2022-06-13 01:15:40|1601.3|1600.1|1601.2|1600|1601.5|1600.3|1601.2|1600|5
1655082950000|2022-06-13 01:15:50|1601.1|1599.9|1601|1599.8|1601.1|1599.9|1601|1599.8|1
1655082960000|2022-06-13 01:16:00|1601.3|1600.1|1601.1|1599.9|1601.3|1600.1|1601|1599.8|8
1655082970000|2022-06-13 01:16:10|1601.2|1600|1601|1599.8|1601.2|1600|1600.9|1599.7|6
1655082990000|2022-06-13 01:16:30|||||||||1
1655083000000|2022-06-13 01:16:40|1601.2|1600|1601.1|1599.9|1601.2|1600|1601.1|1599.9|0
1655083010000|2022-06-13 01:16:50|1601.2|1600|1601|1599.8|1601.2|1600|1601|1599.8|0
1655083020000|2022-06-13 01:17:00|||||||||5
1655083030000|2022-06-13 01:17:10|1601.2|1600|1601.2|1600|1601.2|1600|1601.2|1600|2
1655083040000|2022-06-13 01:17:20|1601.3|1600.1|1601.3|1600.1|1601.4|1600.2|1601.3|1600.1|2
1655083050000|2022-06-13 01:17:30|1601.5|1600.3|1601.2|1600|1601.5|1600.3|1601.2|1600|4
1655083060000|2022-06-13 01:17:40|1601.3|1600.1|1601.3|1600.1|1601.3|1600.1|1601.3|1600.1|3
1655083070000|2022-06-13 01:17:50|1601.2|1600|1601|1599.8|1601.2|1600|1601|1599.8|1
1655083080000|2022-06-13 01:18:00|1600.9|1599.7|1600.9|1599.7|1601|1599.8|1600.9|1599.7|4
1655083100000|2022-06-13 01:18:20|1600.8|1599.6|1600.1|1598.9|1600.8|1599.6|1600.1|1598.9|46
1655083120000|2022-06-13 01:18:40|1600.6|1599.4|1600.4|1599.2|1600.6|1599.4|1600.3|1599.1|3
1655083130000|2022-06-13 01:18:50|||||||||3
1655083140000|2022-06-13 01:19:00|1600.6|1599.4|1600.6|1599.4|1600.6|1599.4|1600.6|1599.4|3
1655083150000|2022-06-13 01:19:10|1600.7|1599.5|1600.7|1599.5|1600.7|1599.5|1600.7|1599.5|2
1655083160000|2022-06-13 01:19:20|1600.9|1599.7|1600.9|1599.7|1600.9|1599.7|1600.9|1599.7|2
1655083170000|2022-06-13 01:19:30|1601.1|1599.9|1601.3|1600.1|1601.5|1600.3|1601.1|1599.9|1
1655083180000|2022-06-13 01:19:40|1601.2|1600|1601.4|1600.2|1601.4|1600.2|1601.2|1600|0
1655083190000|2022-06-13 01:19:50|1601.3|1600.1|1601.3|1600.1|1601.3|1600.1|1601.3|1600.1|0
1655083200000|2022-06-13 01:20:00|1601.2|1600|1601.2|1600|1601.2|1600|1601.2|1600|5
1655083210000|2022-06-13 01:20:10|1601.3|1600.1|1601.3|1600.1|1601.3|1600.1|1601.3|1600.1|3
1655083220000|2022-06-13 01:20:20|1601.4|1600.2|1601.4|1600.2|1601.4|1600.2|1601.4|1600.2|0
1655083250000|2022-06-13 01:20:50|1601.5|1600.3|1601.8|1600.6|1601.8|1600.6|1601.5|1600.3|3
1655083260000|2022-06-13 01:21:00|1601.7|1600.5|1601.4|1600.2|1601.7|1600.5|1601.4|1600.2|1
1655083270000|2022-06-13 01:21:10|1601.5|1600.3|1601.6|1600.4|1601.6|1600.4|1601.5|1600.3|1
1655083280000|2022-06-13 01:21:20|1602|1600.8|1601.9|1600.7|1602|1600.8|1601.9|1600.7|1
1655083290000|2022-06-13 01:21:30|1602|1600.8|1602|1600.8|1602|1600.8|1602|1600.8|0
1655083300000|2022-06-13 01:21:40|1601.9|1600.7|1602|1600.8|1602|1600.8|1601.9|1600.7|0
1655083320000|2022-06-13 01:22:00|1602.1|1600.9|1602.1|1600.9|1602.1|1600.9|1602.1|1600.9|0
1655083330000|2022-06-13 01:22:10|1602.7|1601.5|1602.9|1601.7|1602.9|1601.7|1602.6|1601.4|9
1655083340000|2022-06-13 01:22:20|1603.2|1602|1603.5|1602.3|1603.7|1602.5|1603.2|1602|2
1655083350000|2022-06-13 01:22:30|1603.6|1602.4|1603.6|1602.4|1603.8|1602.6|1603.6|1602.4|0
1655083360000|2022-06-13 01:22:40|1603.7|1602.5|1603.8|1602.6|1603.8|1602.6|1603.7|1602.5|1
1655083370000|2022-06-13 01:22:50|1603.9|1602.7|1604.1|1602.9|1604.1|1602.9|1603.9|1602.7|0
1655083380000|2022-06-13 01:23:00|1604.2|1603|1604|1602.8|1604.3|1603.1|1604|1602.8|2
1655083390000|2022-06-13 01:23:10|1603.9|1602.7|1603.8|1602.6|1604|1602.8|1603.7|1602.5|1
1655083400000|2022-06-13 01:23:20|1604.1|1602.9|1604|1602.8|1604.5|1603.3|1604|1602.8|0
1655083410000|2022-06-13 01:23:30|1603.5|1602.3|1603.1|1601.9|1603.5|1602.3|1603.1|1601.9|3
1655083420000|2022-06-13 01:23:40|1603.2|1602|1603.4|1602.2|1603.4|1602.2|1603.2|1602|0
1655083430000|2022-06-13 01:23:50|1603.2|1602|1603.2|1602|1603.2|1602|1603.2|1602|0
1655083440000|2022-06-13 01:24:00|1603.3|1602.1|1602.9|1601.7|1603.3|1602.1|1602.9|1601.7|16
1655083450000|2022-06-13 01:24:10|1603|1601.8|1603.2|1602|1603.2|1602|1603|1601.8|1
1655083460000|2022-06-13 01:24:20|1603.4|1602.2|1603.5|1602.3|1603.5|1602.3|1603.4|1602.2|3
1655083470000|2022-06-13 01:24:30|1603.4|1602.2|1603.5|1602.3|1603.5|1602.3|1603.4|1602.2|1
1655083490000|2022-06-13 01:24:50|1603.4|1602.2|1603.4|1602.2|1603.4|1602.2|1603.4|1602.2|0
1655083510000|2022-06-13 01:25:10|1603.2|1602|1602.6|1601.4|1603.2|1602|1602.5|1601.3|4
1655083520000|2022-06-13 01:25:20|1602.7|1601.5|1603|1601.8|1603|1601.8|1602.7|1601.5|0
1655083530000|2022-06-13 01:25:30|1603.1|1601.9|1603.3|1602.1|1603.4|1602.2|1603.1|1601.9|2
1655083540000|2022-06-13 01:25:40|1603.2|1602|1603.3|1602.1|1603.4|1602.2|1603.2|1602|0
1655083550000|2022-06-13 01:25:50|1603.4|1602.2|1603.3|1602.1|1603.4|1602.2|1603.3|1602.1|0
1655083560000|2022-06-13 01:26:00|1603.2|1602|1603.1|1601.9|1603.2|1602|1603.1|1601.9|2
1655083570000|2022-06-13 01:26:10|1603.2|1602|1603.3|1602.1|1603.3|1602.1|1603.2|1602|1
1655083590000|2022-06-13 01:26:30|||||||||1
1655083620000|2022-06-13 01:27:00|1603.2|1602|1603|1601.8|1603.2|1602|1602.9|1601.7|12
1655083630000|2022-06-13 01:27:10|1603.2|1602|1603.2|1602|1603.2|1602|1602.9|1601.7|1
1655083640000|2022-06-13 01:27:20|1602.9|1601.7|1603.2|1602|1603.2|1602|1602.9|1601.7|7
1655083650000|2022-06-13 01:27:30|1602.7|1601.5|1602.7|1601.5|1602.7|1601.5|1602.6|1601.4|5
1655083660000|2022-06-13 01:27:40|1602.6|1601.4|1602.4|1601.2|1602.6|1601.4|1602.4|1601.2|2
1655083670000|2022-06-13 01:27:50|1602.1|1600.9|1602.3|1601.1|1602.5|1601.3|1602.1|1600.9|8
1655083680000|2022-06-13 01:28:00|1602.2|1601|1601.7|1600.5|1602.3|1601.1|1601.7|1600.5|6
1655083690000|2022-06-13 01:28:10|1601.6|1600.4|1601.6|1600.4|1601.6|1600.4|1601.6|1600.4|0
1655083710000|2022-06-13 01:28:30|1601.7|1600.5|1602|1600.8|1602|1600.8|1601.7|1600.5|3
1655083720000|2022-06-13 01:28:40|1601.9|1600.7|1602|1600.8|1602|1600.8|1601.9|1600.7|0
1655083740000|2022-06-13 01:29:00|1602.3|1601.1|1601.9|1600.7|1602.4|1601.2|1601.9|1600.7|2
1655083750000|2022-06-13 01:29:10|1602|1600.8|1602.3|1601.1|1602.3|1601.1|1602|1600.8|0
1655083760000|2022-06-13 01:29:20|1602|1600.8|1601.9|1600.7|1602|1600.8|1601.9|1600.7|3
1655083770000|2022-06-13 01:29:30|1601.8|1600.6|1602|1600.8|1602|1600.8|1601.8|1600.6|18
1655083780000|2022-06-13 01:29:40|1601.9|1600.7|1601.9|1600.7|1601.9|1600.7|1601.9|1600.7|0
1655083790000|2022-06-13 01:29:50|1602|1600.8|1601.9|1600.7|1602|1600.8|1601.9|1600.7|0
1655083800000|2022-06-13 01:30:00|1601.8|1600.6|1601.8|1600.6|1601.8|1600.6|1601.8|1600.6|1
1655083810000|2022-06-13 01:30:10|1602|1600.8|1602|1600.8|1602|1600.8|1602|1600.8|1
1655083820000|2022-06-13 01:30:20|1601.9|1600.7|1601.9|1600.7|1601.9|1600.7|1601.9|1600.7|0
1655083830000|2022-06-13 01:30:30|1601.8|1600.6|1601.8|1600.6|1601.8|1600.6|1601.8|1600.6|0
1655083840000|2022-06-13 01:30:40|1601.9|1600.7|1601.9|1600.7|1601.9|1600.7|1601.8|1600.6|0
1655083850000|2022-06-13 01:30:50|1602|1600.8|1602|1600.8|1602|1600.8|1602|1600.8|0
1655083860000|2022-06-13 01:31:00|1601.9|1600.7|1601.8|1600.6|1601.9|1600.7|1601.8|1600.6|0
1655083870000|2022-06-13 01:31:10|1601.9|1600.7|1602|1600.8|1602|1600.8|1601.8|1600.6|0
1655083920000|2022-06-13 01:32:00|1601.8|1600.6|1601.7|1600.5|1601.8|1600.6|1601.7|1600.5|1
1655083930000|2022-06-13 01:32:10|1601.9|1600.7|1601.9|1600.7|1601.9|1600.7|1601.9|1600.7|1
1655083940000|2022-06-13 01:32:20|1602.1|1600.9|1602.6|1601.4|1602.7|1601.5|1602.1|1600.9|1
1655083970000|2022-06-13 01:32:50|1603.1|1601.9|1603|1601.8|1603.1|1601.9|1603|1601.8|3
1655083980000|2022-06-13 01:33:00|1603.1|1601.9|1603|1601.8|1603.1|1601.9|1603|1601.8|0
1655083990000|2022-06-13 01:33:10|1602.9|1601.7|1603.3|1602.1|1603.3|1602.1|1602.9|1601.7|0
1655084000000|2022-06-13 01:33:20|1603.2|1602|1603.1|1601.9|1603.2|1602|1603.1|1601.9|0
1655084030000|2022-06-13 01:33:50|1603|1601.8|1603.4|1602.2|1603.5|1602.3|1603|1601.8|2
1655084040000|2022-06-13 01:34:00|1603.3|1602.1|1603.1|1601.9|1603.3|1602.1|1603.1|1601.9|1
1655084050000|2022-06-13 01:34:10|1603.2|1602|1603.4|1602.2|1603.4|1602.2|1603.2|1602|0
1655084060000|2022-06-13 01:34:20|1603.5|1602.3|1603.3|1602.1|1603.5|1602.3|1603.3|1602.1|3
1655084070000|2022-06-13 01:34:30|1603.4|1602.2|1603.4|1602.2|1603.4|1602.2|1603.4|1602.2|0
1655084080000|2022-06-13 01:34:40|1603.5|1602.3|1603.7|1602.5|1603.7|1602.5|1603.5|1602.3|0
1655084090000|2022-06-13 01:34:50|1603.5|1602.3|1603.4|1602.2|1603.5|1602.3|1603.4|1602.2|0
1655084100000|2022-06-13 01:35:00|1603.5|1602.3|1603.5|1602.3|1603.8|1602.6|1603.5|1602.3|7
1655084110000|2022-06-13 01:35:10|1603.3|1602.1|1603.2|1602|1603.4|1602.2|1603.2|1602|1
1655084120000|2022-06-13 01:35:20|1603.1|1601.9|1602.7|1601.5|1603.1|1601.9|1602.7|1601.5|5
1655084160000|2022-06-13 01:36:00|1603.1|1601.9|1603.1|1601.9|1603.1|1601.9|1603.1|1601.9|1
1655084170000|2022-06-13 01:36:10|1603|1601.8|1603.2|1602|1603.2|1602|1603|1601.8|0
1655084180000|2022-06-13 01:36:20|1603.4|1602.2|1603.5|1602.3|1603.5|1602.3|1603.4|1602.2|0
1655084200000|2022-06-13 01:36:40|1603.6|1602.4|1603.8|1602.6|1604.2|1603|1603.6|1602.4|11
1655084220000|2022-06-13 01:37:00|1603.5|1602.3|1603.5|1602.3|1603.5|1602.3|1603.5|1602.3|1
1655084230000|2022-06-13 01:37:10|1603.6|1602.4|1603.7|1602.5|1603.7|1602.5|1603.5|1602.3|1
1655084240000|2022-06-13 01:37:20|1603.8|1602.6|1603.7|1602.5|1603.8|1602.6|1603.5|1602.3|0
1655084250000|2022-06-13 01:37:30|1603.6|1602.4|1604.1|1602.9|1604.2|1603|1603.5|1602.3|1
1655084260000|2022-06-13 01:37:40|1603.9|1602.7|1603.7|1602.5|1603.9|1602.7|1603.6|1602.4|1
1655084270000|2022-06-13 01:37:50|1603.6|1602.4|1603.6|1602.4|1603.6|1602.4|1603.6|1602.4|0
1655084280000|2022-06-13 01:38:00|1603.5|1602.3|1603.2|1602|1603.6|1602.4|1603.2|1602|1
1655084290000|2022-06-13 01:38:10|1603.4|1602.2|1603.4|1602.2|1603.4|1602.2|1603.2|1602|4
1655084310000|2022-06-13 01:38:30|1603.3|1602.1|1603.3|1602.1|1603.3|1602.1|1603.3|1602.1|1
1655084330000|2022-06-13 01:38:50|1603.5|1602.3|1603.6|1602.4|1603.6|1602.4|1603.5|1602.3|0
1655084340000|2022-06-13 01:39:00|1603.4|1602.2|1603.4|1602.2|1603.4|1602.2|1603.4|1602.2|2
1655084360000|2022-06-13 01:39:20|1603.5|1602.3|1603.4|1602.2|1603.6|1602.4|1603.4|1602.2|0
1655084370000|2022-06-13 01:39:30|1603.5|1602.3|1603.7|1602.5|1603.9|1602.7|1603.5|1602.3|1
1655084380000|2022-06-13 01:39:40|1603.9|1602.7|1603.9|1602.7|1603.9|1602.7|1603.9|1602.7|0
1655084400000|2022-06-13 01:40:00|1604|1602.8|1604|1602.8|1604|1602.8|1604|1602.8|0
1655084410000|2022-06-13 01:40:10|1604.1|1602.9|1603.9|1602.7|1604.1|1602.9|1603.9|1602.7|1
1655084420000|2022-06-13 01:40:20|1603.6|1602.4|1603.3|1602.1|1603.6|1602.4|1603.3|1602.1|6
1655084430000|2022-06-13 01:40:30|1603.4|1602.2|1603.6|1602.4|1603.6|1602.4|1603.4|1602.2|1
1655084450000|2022-06-13 01:40:50|1603.4|1602.2|1603.3|1602.1|1603.4|1602.2|1603.3|1602.1|0
1655084460000|2022-06-13 01:41:00|1603.2|1602|1602.8|1601.6|1603.2|1602|1602.8|1601.6|5
1655084470000|2022-06-13 01:41:10|1602.6|1601.4|1602.5|1601.3|1602.6|1601.4|1602.5|1601.3|1
1655084480000|2022-06-13 01:41:20|1602.4|1601.2|1602.6|1601.4|1602.6|1601.4|1602.4|1601.2|12
1655084490000|2022-06-13 01:41:30|1602.4|1601.2|1602.4|1601.2|1602.5|1601.3|1602.4|1601.2|5
1655084500000|2022-06-13 01:41:40|1602.5|1601.3|1602.4|1601.2|1602.6|1601.4|1602.4|1601.2|0
1655084520000|2022-06-13 01:42:00|1602.5|1601.3|1602.7|1601.5|1602.7|1601.5|1602.4|1601.2|2
1655084530000|2022-06-13 01:42:10|1602.9|1601.7|1602.7|1601.5|1602.9|1601.7|1602.7|1601.5|3
1655084540000|2022-06-13 01:42:20|||||||||5
1655084550000|2022-06-13 01:42:30|1603|1601.8|1603.1|1601.9|1603.1|1601.9|1603|1601.8|0
1655084560000|2022-06-13 01:42:40|1602.8|1601.6|1602.8|1601.6|1602.8|1601.6|1602.8|1601.6|0
1655084570000|2022-06-13 01:42:50|1602.4|1601.2|1602.3|1601.1|1602.4|1601.2|1602.2|1601|2
1655084580000|2022-06-13 01:43:00|1602.4|1601.2|1601.7|1600.5|1602.4|1601.2|1601.6|1600.4|2
1655084590000|2022-06-13 01:43:10|1601.8|1600.6|1602|1600.8|1602.2|1601|1601.8|1600.6|2
1655084600000|2022-06-13 01:43:20|1602.1|1600.9|1602.7|1601.5|1602.7|1601.5|1602.1|1600.9|1
1655084610000|2022-06-13 01:43:30|1602.8|1601.6|1602.8|1601.6|1602.8|1601.6|1602.7|1601.5|0
1655084620000|2022-06-13 01:43:40|1602.9|1601.7|1603|1601.8|1603|1601.8|1602.9|1601.7|0
1655084630000|2022-06-13 01:43:50|1602.8|1601.6|1602.7|1601.5|1602.8|1601.6|1602.7|1601.5|0
1655084640000|2022-06-13 01:44:00|||||||||1
1655084650000|2022-06-13 01:44:10|1603|1601.8|1602.7|1601.5|1603|1601.8|1602.7|1601.5|1
1655084660000|2022-06-13 01:44:20|1602.6|1601.4|1602.8|1601.6|1602.8|1601.6|1602.6|1601.4|0
1655084670000|2022-06-13 01:44:30|1602.9|1601.7|1603|1601.8|1603|1601.8|1602.9|1601.7|0
1655084680000|2022-06-13 01:44:40|1603.2|1602|1603.2|1602|1603.2|1602|1603|1601.8|2
1655084690000|2022-06-13 01:44:50|1603.5|1602.3|1603.5|1602.3|1603.5|1602.3|1603.4|1602.2|0
1655084700000|2022-06-13 01:45:00|1603.2|1602|1603.1|1601.9|1603.2|1602|1602.8|1601.6|3
1655084710000|2022-06-13 01:45:10|1602.9|1601.7|1603|1601.8|1603|1601.8|1602.9|1601.7|0
1655084730000|2022-06-13 01:45:30|1602.7|1601.5|1602.7|1601.5|1602.7|1601.5|1602.7|1601.5|1
1655084740000|2022-06-13 01:45:40|1602.8|1601.6|1603.2|1602|1603.2|1602|1602.8|1601.6|4
1655084770000|2022-06-13 01:46:10|1603.5|1602.3|1604|1602.8|1604|1602.8|1603.5|1602.3|3
1655084790000|2022-06-13 01:46:30|1604.3|1603.1|1604.3|1603.1|1604.3|1603.1|1604.1|1602.9|14
1655084820000|2022-06-13 01:47:00|1604.2|1603|1604.4|1603.2|1604.5|1603.3|1604.2|1603|27
1655084830000|2022-06-13 01:47:10|1604.3|1603.1|1603.9|1602.7|1604.3|1603.1|1603.9|1602.7|2
1655084840000|2022-06-13 01:47:20|1603.7|1602.5|1603.5|1602.3|1603.7|1602.5|1603.5|1602.3|2
1655084850000|2022-06-13 01:47:30|1603.6|1602.4|1603.6|1602.4|1603.8|1602.6|1603.6|1602.4|2
1655084860000|2022-06-13 01:47:40|1603.5|1602.3|1603.5|1602.3|1603.7|1602.5|1603.5|1602.3|1
1655084870000|2022-06-13 01:47:50|1603.6|1602.4|1603.7|1602.5|1603.7|1602.5|1603.6|1602.4|0
1655084880000|2022-06-13 01:48:00|1603.9|1602.7|1603.9|1602.7|1603.9|1602.7|1603.9|1602.7|2
1655084890000|2022-06-13 01:48:10|||||||||3
1655084900000|2022-06-13 01:48:20|1603.8|1602.6|1603.8|1602.6|1603.8|1602.6|1603.8|1602.6|0
1655084910000|2022-06-13 01:48:30|1603.6|1602.4|1603.6|1602.4|1603.7|1602.5|1603.6|1602.4|3
1655084920000|2022-06-13 01:48:40|1603.8|1602.6|1603.8|1602.6|1603.9|1602.7|1603.7|1602.5|3
1655084930000|2022-06-13 01:48:50|1603.9|1602.7|1604.2|1603|1604.2|1603|1603.9|1602.7|3
1655084940000|2022-06-13 01:49:00|1604.3|1603.1|1603.9|1602.7|1604.3|1603.1|1603.8|1602.6|3
1655084950000|2022-06-13 01:49:10|1603.7|1602.5|1603.5|1602.3|1603.7|1602.5|1603.5|1602.3|0
1655084960000|2022-06-13 01:49:20|1603.4|1602.2|1603.4|1602.2|1603.4|1602.2|1603.4|1602.2|2
1655084970000|2022-06-13 01:49:30|1603.3|1602.1|1603.3|1602.1|1603.3|1602.1|1603.3|1602.1|0
1655084980000|2022-06-13 01:49:40|1603.4|1602.2|1603.4|1602.2|1603.4|1602.2|1603.3|1602.1|0
1655084990000|2022-06-13 01:49:50|1603.5|1602.3|1603.7|1602.5|1603.7|1602.5|1603.5|1602.3|1
1655085000000|2022-06-13 01:50:00|1603.5|1602.3|1603.4|1602.2|1603.5|1602.3|1603.4|1602.2|1
1655085020000|2022-06-13 01:50:20|1603.3|1602.1|1603.1|1601.9|1603.3|1602.1|1603.1|1601.9|0
1655085030000|2022-06-13 01:50:30|1603|1601.8|1603|1601.8|1603|1601.8|1603|1601.8|1
1655085060000|2022-06-13 01:51:00|1603.2|1602|1603.1|1601.9|1603.2|1602|1603.1|1601.9|5
1655085090000|2022-06-13 01:51:30|1603|1601.8|1603|1601.8|1603|1601.8|1602.9|1601.7|1
1655085100000|2022-06-13 01:51:40|1602.9|1601.7|1602.9|1601.7|1602.9|1601.7|1602.9|1601.7|1
1655085110000|2022-06-13 01:51:50|1602.7|1601.5|1602.6|1601.4|1602.7|1601.5|1602.6|1601.4|1
1655085120000|2022-06-13 01:52:00|1602.4|1601.2|1602.4|1601.2|1602.4|1601.2|1602.4|1601.2|1
1655085130000|2022-06-13 01:52:10|||||||||1
1655085150000|2022-06-13 01:52:30|1602.3|1601.1|1602.4|1601.2|1602.4|1601.2|1602|1600.8|8
1655085160000|2022-06-13 01:52:40|1602.3|1601.1|1602.3|1601.1|1602.3|1601.1|1602.3|1601.1|2
1655085170000|2022-06-13 01:52:50|1602.4|1601.2|1602.3|1601.1|1602.4|1601.2|1602.3|1601.1|0
1655085180000|2022-06-13 01:53:00|1602.4|1601.2|1602.7|1601.5|1602.7|1601.5|1602.4|1601.2|1
1655085190000|2022-06-13 01:53:10|1602.5|1601.3|1602.2|1601|1602.5|1601.3|1602.2|1601|0
1655085200000|2022-06-13 01:53:20|1602.3|1601.1|1602.4|1601.2|1602.4|1601.2|1602.3|1601.1|0
1655085220000|2022-06-13 01:53:40|1602.6|1601.4|1602.5|1601.3|1602.6|1601.4|1602.5|1601.3|1
1655085230000|2022-06-13 01:53:50|1602.7|1601.5|1602.6|1601.4|1602.7|1601.5|1602.6|1601.4|2
1655085240000|2022-06-13 01:54:00|1602.4|1601.2|1602.4|1601.2|1602.4|1601.2|1602.4|1601.2|1
1655085270000|2022-06-13 01:54:30|1602.3|1601.1|1602.2|1601|1602.4|1601.2|1602.2|1601|5
1655085280000|2022-06-13 01:54:40|1602.1|1600.9|1602.1|1600.9|1602.1|1600.9|1602.1|1600.9|0
1655085290000|2022-06-13 01:54:50|||||||||1
1655085310000|2022-06-13 01:55:10|1602|1600.8|1602|1600.8|1602|1600.8|1602|1600.8|2
1655085330000|2022-06-13 01:55:30|1601.9|1600.7|1601.8|1600.6|1601.9|1600.7|1601.8|1600.6|0
1655085340000|2022-06-13 01:55:40|1601.9|1600.7|1601.9|1600.7|1601.9|1600.7|1601.9|1600.7|3
1655085350000|2022-06-13 01:55:50|1601.8|1600.6|1601.6|1600.4|1601.8|1600.6|1601.6|1600.4|2
1655085360000|2022-06-13 01:56:00|1601.5|1600.3|1601.4|1600.2|1601.5|1600.3|1601.4|1600.2|2
1655085370000|2022-06-13 01:56:10|1601.1|1599.9|1601.1|1599.9|1601.1|1599.9|1601.1|1599.9|2
1655085380000|2022-06-13 01:56:20|1601|1599.8|1601.1|1599.9|1601.1|1599.9|1601|1599.8|0
1655085390000|2022-06-13 01:56:30|||||||||2
1655085400000|2022-06-13 01:56:40|1601.2|1600|1601.4|1600.2|1601.4|1600.2|1601.2|1600|0
1655085410000|2022-06-13 01:56:50|1601.5|1600.3|1601.9|1600.7|1601.9|1600.7|1601.5|1600.3|0
1655085430000|2022-06-13 01:57:10|||||||||2
1655085450000|2022-06-13 01:57:30|1601.8|1600.6|1601.8|1600.6|1601.8|1600.6|1601.8|1600.6|0
1655085470000|2022-06-13 01:57:50|1601.9|1600.7|1601.9|1600.7|1601.9|1600.7|1601.9|1600.7|0
1655085480000|2022-06-13 01:58:00|1602|1600.8|1602|1600.8|1602|1600.8|1602|1600.8|2
1655085500000|2022-06-13 01:58:20|1602.1|1600.9|1602.1|1600.9|1602.1|1600.9|1602.1|1600.9|0
1655085540000|2022-06-13 01:59:00|1602|1600.8|1601.7|1600.5|1602|1600.8|1601.7|1600.5|1
1655085600000|2022-06-13 02:00:00|1601.6|1600.4|1601.7|1600.5|1601.7|1600.5|1601.6|1600.4|0
1655085610000|2022-06-13 02:00:10|1601.8|1600.6|1602|1600.8|1602|1600.8|1601.8|1600.6|3
1655085650000|2022-06-13 02:00:50|1602.1|1600.9|1602.1|1600.9|1602.1|1600.9|1602.1|1600.9|2
1655085660000|2022-06-13 02:01:00|1602|1600.8|1602.2|1601|1602.2|1601|1602|1600.8|0
1655085670000|2022-06-13 02:01:10|1602.3|1601.1|1602.7|1601.5|1602.7|1601.5|1602.3|1601.1|6
1655085680000|2022-06-13 02:01:20|1603|1601.8|1603.1|1601.9|1603.1|1601.9|1603|1601.8|2
1655085690000|2022-06-13 02:01:30|1603|1601.8|1602.5|1601.3|1603|1601.8|1602.5|1601.3|4
1655085700000|2022-06-13 02:01:40|1602.6|1601.4|1602.6|1601.4|1602.6|1601.4|1602.6|1601.4|0
1655085710000|2022-06-13 02:01:50|1602.5|1601.3|1602.5|1601.3|1602.5|1601.3|1602.5|1601.3|0
1655085720000|2022-06-13 02:02:00|1602.4|1601.2|1602.1|1600.9|1602.4|1601.2|1602.1|1600.9|0
1655085740000|2022-06-13 02:02:20|1602.3|1601.1|1602.2|1601|1602.3|1601.1|1602.2|1601|3
1655085750000|2022-06-13 02:02:30|1602.3|1601.1|1602.2|1601|1602.3|1601.1|1602.2|1601|2
1655085780000|2022-06-13 02:03:00|1602|1600.8|1602|1600.8|1602|1600.8|1602|1600.8|1
1655085790000|2022-06-13 02:03:10|1601.9|1600.7|1602|1600.8|1602|1600.8|1601.9|1600.7|2
1655085810000|2022-06-13 02:03:30|1601.7|1600.5|1601.7|1600.5|1601.7|1600.5|1601.7|1600.5|0
1655085840000|2022-06-13 02:04:00|1601.5|1600.3|1601.6|1600.4|1601.6|1600.4|1601.5|1600.3|1
1655085850000|2022-06-13 02:04:10|1601.7|1600.5|1601.7|1600.5|1601.7|1600.5|1601.7|1600.5|0
1655085860000|2022-06-13 02:04:20|1601.8|1600.6|1601.8|1600.6|1601.8|1600.6|1601.8|1600.6|1
1655085870000|2022-06-13 02:04:30|1601.7|1600.5|1601.7|1600.5|1601.7|1600.5|1601.7|1600.5|0
1655085900000|2022-06-13 02:05:00|1601.9|1600.7|1602|1600.8|1602|1600.8|1601.9|1600.7|4
1655085910000|2022-06-13 02:05:10|1601.9|1600.7|1601.9|1600.7|1601.9|1600.7|1601.9|1600.7|0
1655085940000|2022-06-13 02:05:40|1602|1600.8|1602|1600.8|1602|1600.8|1602|1600.8|0
1655085970000|2022-06-13 02:06:10|1601.9|1600.7|1601.8|1600.6|1601.9|1600.7|1601.8|1600.6|0
1655085980000|2022-06-13 02:06:20|1601.6|1600.4|1601.7|1600.5|1601.7|1600.5|1601.6|1600.4|1
1655085990000|2022-06-13 02:06:30|1601.6|1600.4|1601.3|1600.1|1601.6|1600.4|1601.3|1600.1|2
1655086010000|2022-06-13 02:06:50|1601.4|1600.2|1601.2|1600|1601.4|1600.2|1601.2|1600|0
1655086020000|2022-06-13 02:07:00|1601.3|1600.1|1601.4|1600.2|1601.4|1600.2|1601.3|1600.1|0
1655086050000|2022-06-13 02:07:30|1601.5|1600.3|1601.7|1600.5|1601.7|1600.5|1601.5|1600.3|2
1655086070000|2022-06-13 02:07:50|1601.8|1600.6|1601.7|1600.5|1601.8|1600.6|1601.7|1600.5|0
1655086080000|2022-06-13 02:08:00|1601.5|1600.3|1601.5|1600.3|1601.5|1600.3|1601.4|1600.2|0
1655086090000|2022-06-13 02:08:10|1601.8|1600.6|1602.2|1601|1602.2|1601|1601.8|1600.6|4
1655086100000|2022-06-13 02:08:20|1602.1|1600.9|1602.1|1600.9|1602.1|1600.9|1602.1|1600.9|0
1655086140000|2022-06-13 02:09:00|1601.9|1600.7|1601.9|1600.7|1601.9|1600.7|1601.9|1600.7|0
1655086160000|2022-06-13 02:09:20|1601.8|1600.6|1601.8|1600.6|1601.8|1600.6|1601.8|1600.6|0
1655086170000|2022-06-13 02:09:30|1601.7|1600.5|1601.4|1600.2|1601.7|1600.5|1601.4|1600.2|5
1655086180000|2022-06-13 02:09:40|1601.3|1600.1|1601.3|1600.1|1601.3|1600.1|1601.3|1600.1|0
1655086190000|2022-06-13 02:09:50|1601.2|1600|1601.3|1600.1|1601.3|1600.1|1601|1599.8|3
1655086210000|2022-06-13 02:10:10|1601.4|1600.2|1601.4|1600.2|1601.4|1600.2|1601.4|1600.2|0
1655086220000|2022-06-13 02:10:20|1601.5|1600.3|1601.7|1600.5|1601.7|1600.5|1601.5|1600.3|3
1655086240000|2022-06-13 02:10:40|1601.9|1600.7|1601.7|1600.5|1602|1600.8|1601.7|1600.5|2
1655086250000|2022-06-13 02:10:50|1601.5|1600.3|1601.2|1600|1601.5|1600.3|1601.2|1600|0
1655086260000|2022-06-13 02:11:00|1601.1|1599.9|1601.2|1600|1601.3|1600.1|1601.1|1599.9|0
1655086270000|2022-06-13 02:11:10|1601.1|1599.9|1601.1|1599.9|1601.1|1599.9|1601.1|1599.9|1
1655086290000|2022-06-13 02:11:30|1601|1599.8|1600.7|1599.5|1601|1599.8|1600.7|1599.5|7
1655086310000|2022-06-13 02:11:50|1600.8|1599.6|1601.3|1600.1|1601.3|1600.1|1600.8|1599.6|4
1655086320000|2022-06-13 02:12:00|1601.5|1600.3|1601.5|1600.3|1601.5|1600.3|1601.5|1600.3|1
1655086370000|2022-06-13 02:12:50|1601.4|1600.2|1601.5|1600.3|1601.5|1600.3|1601.4|1600.2|1
1655086380000|2022-06-13 02:13:00|1601.3|1600.1|1601.3|1600.1|1601.3|1600.1|1601.3|1600.1|0
1655086420000|2022-06-13 02:13:40|||||||||1
1655086460000|2022-06-13 02:14:20|1601.4|1600.2|1601.4|1600.2|1601.4|1600.2|1601.4|1600.2|0
1655086470000|2022-06-13 02:14:30|1601.5|1600.3|1601.4|1600.2|1601.5|1600.3|1601.4|1600.2|2
1655086480000|2022-06-13 02:14:40|1601.5|1600.3|1601.5|1600.3|1601.5|1600.3|1601.5|1600.3|2
1655086490000|2022-06-13 02:14:50|1601.6|1600.4|1601.6|1600.4|1601.6|1600.4|1601.6|1600.4|0
1655086500000|2022-06-13 02:15:00|1601.4|1600.2|1601.4|1600.2|1601.4|1600.2|1601.4|1600.2|3
1655086510000|2022-06-13 02:15:10|1601.5|1600.3|1601.7|1600.5|1601.7|1600.5|1601.5|1600.3|2
1655086540000|2022-06-13 02:15:40|||||||||2
1655086610000|2022-06-13 02:16:50|1601.6|1600.4|1601.6|1600.4|1601.6|1600.4|1601.6|1600.4|0
1655086670000|2022-06-13 02:17:50|||||||||1
1655086730000|2022-06-13 02:18:50|1601.7|1600.5|1601.7|1600.5|1601.7|1600.5|1601.7|1600.5|9
1655086740000|2022-06-13 02:19:00|1601.6|1600.4|1601.6|1600.4|1601.6|1600.4|1601.6|1600.4|0
1655086760000|2022-06-13 02:19:20|1602|1600.8|1602|1600.8|1602|1600.8|1602|1600.8|3
1655086780000|2022-06-13 02:19:40|1601.9|1600.7|1602|1600.8|1602|1600.8|1601.9|1600.7|0
1655086800000|2022-06-13 02:20:00|1602.2|1601|1602.1|1600.9|1602.2|1601|1602.1|1600.9|2
1655086810000|2022-06-13 02:20:10|1602|1600.8|1602|1600.8|1602|1600.8|1602|1600.8|0
1655086820000|2022-06-13 02:20:20|1601.9|1600.7|1602|1600.8|1602|1600.8|1601.9|1600.7|0
1655086830000|2022-06-13 02:20:30|1601.9|1600.7|1601.7|1600.5|1601.9|1600.7|1601.7|1600.5|0
1655086840000|2022-06-13 02:20:40|1601.6|1600.4|1601.6|1600.4|1601.6|1600.4|1601.6|1600.4|0
1655086850000|2022-06-13 02:20:50|1601.7|1600.5|1601.6|1600.4|1601.7|1600.5|1601.6|1600.4|0
1655086870000|2022-06-13 02:21:10|1601.5|1600.3|1601.4|1600.2|1601.5|1600.3|1601.2|1600|1
1655086880000|2022-06-13 02:21:20|1601.3|1600.1|1601.2|1600|1601.3|1600.1|1601.2|1600|0
1655086890000|2022-06-13 02:21:30|1601.3|1600.1|1601.7|1600.5|1601.7|1600.5|1601.3|1600.1|1
1655086900000|2022-06-13 02:21:40|||||||||1
1655086910000|2022-06-13 02:21:50|1601.5|1600.3|1601.6|1600.4|1601.6|1600.4|1601.5|1600.3|0
1655086920000|2022-06-13 02:22:00|1601.5|1600.3|1601.6|1600.4|1601.6|1600.4|1601.5|1600.3|0
1655086960000|2022-06-13 02:22:40|1601.7|1600.5|1601.7|1600.5|1601.7|1600.5|1601.7|1600.5|0
1655086980000|2022-06-13 02:23:00|1602|1600.8|1602.1|1600.9|1602.1|1600.9|1602|1600.8|2
1655086990000|2022-06-13 02:23:10|1602.3|1601.1|1602.1|1600.9|1602.3|1601.1|1602.1|1600.9|0
1655087000000|2022-06-13 02:23:20|1601.9|1600.7|1601.8|1600.6|1601.9|1600.7|1601.8|1600.6|0
1655087010000|2022-06-13 02:23:30|1601.9|1600.7|1601.9|1600.7|1601.9|1600.7|1601.9|1600.7|0
1655087020000|2022-06-13 02:23:40|1602.2|1601|1601.4|1600.2|1602.2|1601|1601.4|1600.2|8
1655087030000|2022-06-13 02:23:50|1601.5|1600.3|1601.5|1600.3|1601.5|1600.3|1601.5|1600.3|0
1655087040000|2022-06-13 02:24:00|1600.9|1599.7|1600.9|1599.7|1600.9|1599.7|1600.9|1599.7|26
1655087050000|2022-06-13 02:24:10|1600.3|1599.1|1600.3|1599.1|1600.3|1599.1|1600.3|1599.1|4
1655087070000|2022-06-13 02:24:30|1600.4|1599.2|1600.2|1599|1600.4|1599.2|1600.2|1599|2
1655087080000|2022-06-13 02:24:40|1600.3|1599.1|1600.2|1599|1600.3|1599.1|1600.2|1599|0
1655087100000|2022-06-13 02:25:00|1600.3|1599.1|1600.4|1599.2|1600.4|1599.2|1600.3|1599.1|1
1655087110000|2022-06-13 02:25:10|1600.6|1599.4|1600.3|1599.1|1600.6|1599.4|1600.2|1599|0
1655087120000|2022-06-13 02:25:20|1600.4|1599.2|1600.4|1599.2|1600.4|1599.2|1600.4|1599.2|0
1655087130000|2022-06-13 02:25:30|1600.3|1599.1|1600.3|1599.1|1600.3|1599.1|1600.3|1599.1|0
1655087140000|2022-06-13 02:25:40|1600.2|1599|1600.2|1599|1600.2|1599|1600.2|1599|1
1655087190000|2022-06-13 02:26:30|1600.5|1599.3|1600.5|1599.3|1600.5|1599.3|1600.5|1599.3|6
1655087240000|2022-06-13 02:27:20|1600.6|1599.4|1600.5|1599.3|1600.6|1599.4|1600.4|1599.2|0
1655087260000|2022-06-13 02:27:40|1600.6|1599.4|1600.6|1599.4|1600.6|1599.4|1600.6|1599.4|0
1655087270000|2022-06-13 02:27:50|1600.7|1599.5|1600.6|1599.4|1600.7|1599.5|1600.6|1599.4|8
1655087310000|2022-06-13 02:28:30|||||||||1
1655087320000|2022-06-13 02:28:40|1600.5|1599.3|1600.5|1599.3|1600.5|1599.3|1600.5|1599.3|0
1655087360000|2022-06-13 02:29:20|1600.4|1599.2|1600.4|1599.2|1600.4|1599.2|1600.4|1599.2|1
1655087370000|2022-06-13 02:29:30|||||||||1
1655087380000|2022-06-13 02:29:40|||||||||1
1655087390000|2022-06-13 02:29:50|1600.5|1599.3|1600.5|1599.3|1600.5|1599.3|1600.5|1599.3|1
1655087400000|2022-06-13 02:30:00|1600.6|1599.4|1600.5|1599.3|1600.6|1599.4|1600.5|1599.3|0
1655087410000|2022-06-13 02:30:10|1600.1|1598.9|1600.6|1599.4|1600.6|1599.4|1600.1|1598.9|11
1655087420000|2022-06-13 02:30:20|1600.5|1599.3|1600.8|1599.6|1600.8|1599.6|1600.5|1599.3|0
1655087450000|2022-06-13 02:30:50|1601|1599.8|1601.2|1600|1601.2|1600|1600.9|1599.7|1
1655087460000|2022-06-13 02:31:00|1601.3|1600.1|1601.3|1600.1|1601.3|1600.1|1601.2|1600|2
1655087470000|2022-06-13 02:31:10|1601.4|1600.2|1601.2|1600|1601.4|1600.2|1601.2|1600|1
1655087480000|2022-06-13 02:31:20|1601.6|1600.4|1601.6|1600.4|1601.6|1600.4|1601.6|1600.4|1
1655087490000|2022-06-13 02:31:30|1601.7|1600.5|1601.7|1600.5|1601.7|1600.5|1601.7|1600.5|0
1655087500000|2022-06-13 02:31:40|1601.6|1600.4|1601|1599.8|1601.6|1600.4|1600.8|1599.6|6
1655087510000|2022-06-13 02:31:50|1600.9|1599.7|1600.8|1599.6|1601|1599.8|1600.6|1599.4|13
1655087520000|2022-06-13 02:32:00|1600.9|1599.7|1600.8|1599.6|1600.9|1599.7|1600.8|1599.6|0
1655087530000|2022-06-13 02:32:10|1600.6|1599.4|1600.4|1599.2|1600.6|1599.4|1600.4|1599.2|14
1655087540000|2022-06-13 02:32:20|1600.5|1599.3|1600.4|1599.2|1600.5|1599.3|1600.3|1599.1|0
1655087550000|2022-06-13 02:32:30|1600.2|1599|1600.1|1598.9|1600.3|1599.1|1600.1|1598.9|3
1655087560000|2022-06-13 02:32:40|1600.2|1599|1600.3|1599.1|1600.3|1599.1|1600.2|1599|3
1655087570000|2022-06-13 02:32:50|1600.4|1599.2|1600.2|1599|1600.4|1599.2|1600.2|1599|0
1655087580000|2022-06-13 02:33:00|1600.1|1598.9|1600.2|1599|1600.2|1599|1600|1598.8|2
1655087590000|2022-06-13 02:33:10|1600.3|1599.1|1600.3|1599.1|1600.3|1599.1|1600.3|1599.1|0
1655087600000|2022-06-13 02:33:20|1600.4|1599.2|1600.7|1599.5|1600.7|1599.5|1600.4|1599.2|1
1655087610000|2022-06-13 02:33:30|1600.6|1599.4|1600.6|1599.4|1600.6|1599.4|1600.6|1599.4|2
1655087620000|2022-06-13 02:33:40|1600.7|1599.5|1600.7|1599.5|1600.7|1599.5|1600.7|1599.5|0
1655087630000|2022-06-13 02:33:50|1600.6|1599.4|1600.7|1599.5|1600.7|1599.5|1600.6|1599.4|0
1655087640000|2022-06-13 02:34:00|1600.6|1599.4|1600.8|1599.6|1600.8|1599.6|1600.6|1599.4|1
1655087650000|2022-06-13 02:34:10|1601.2|1600|1600.6|1599.4|1601.2|1600|1600.6|1599.4|2
1655087660000|2022-06-13 02:34:20|1600.5|1599.3|1600.5|1599.3|1600.5|1599.3|1600.5|1599.3|0
1655087670000|2022-06-13 02:34:30|1600.4|1599.2|1600.4|1599.2|1600.4|1599.2|1600.4|1599.2|0
1655087680000|2022-06-13 02:34:40|1600.5|1599.3|1600.5|1599.3|1600.5|1599.3|1600.4|1599.2|0
1655087690000|2022-06-13 02:34:50|1600.3|1599.1|1600.2|1599|1600.3|1599.1|1600.2|1599|0
1655087700000|2022-06-13 02:35:00|1600.1|1598.9|1600.1|1598.9|1600.2|1599|1600.1|1598.9|0
1655087710000|2022-06-13 02:35:10|1600.2|1599|1600.2|1599|1600.3|1599.1|1600.2|1599|1
1655087720000|2022-06-13 02:35:20|1600.1|1598.9|1600|1598.8|1600.1|1598.9|1600|1598.8|1
1655087760000|2022-06-13 02:36:00|1599.8|1598.6|1599.5|1598.3|1599.8|1598.6|1599.5|1598.3|5
1655087770000|2022-06-13 02:36:10|1599.3|1598.1|1598.6|1597.4|1599.3|1598.1|1598.6|1597.4|3
1655087790000|2022-06-13 02:36:30|1598.7|1597.5|1598.3|1597.1|1598.7|1597.5|1598.3|1597.1|1
1655087820000|2022-06-13 02:37:00|1598.4|1597.2|1598.1|1596.9|1598.5|1597.3|1598.1|1596.9|3
1655087830000|2022-06-13 02:37:10|1598|1596.8|1598|1596.8|1598|1596.8|1598|1596.8|0
1655087840000|2022-06-13 02:37:20|1597.8|1596.6|1598|1596.8|1598|1596.8|1597.8|1596.6|2
1655087850000|2022-06-13 02:37:30|1597.9|1596.7|1598|1596.8|1598|1596.8|1597.8|1596.6|0
1655087860000|2022-06-13 02:37:40|1598.1|1596.9|1598.3|1597.1|1598.3|1597.1|1598|1596.8|1
1655087870000|2022-06-13 02:37:50|1598.2|1597|1598.3|1597.1|1598.3|1597.1|1598.2|1597|2
1655087880000|2022-06-13 02:38:00|1598.2|1597|1598.3|1597.1|1598.5|1597.3|1598.1|1596.9|5
1655087890000|2022-06-13 02:38:10|1598.4|1597.2|1598.6|1597.4|1598.7|1597.5|1598.4|1597.2|7
1655087900000|2022-06-13 02:38:20|1598.5|1597.3|1598.4|1597.2|1598.5|1597.3|1598.3|1597.1|3
1655087910000|2022-06-13 02:38:30|1598.5|1597.3|1598.3|1597.1|1598.5|1597.3|1598.3|1597.1|0
1655087920000|2022-06-13 02:38:40|1598.4|1597.2|1598.3|1597.1|1598.4|1597.2|1598.3|1597.1|0
1655087930000|2022-06-13 02:38:50|1598.4|1597.2|1598.8|1597.6|1599|1597.8|1598.4|1597.2|2
1655087950000|2022-06-13 02:39:10|1598.9|1597.7|1598.9|1597.7|1598.9|1597.7|1598.8|1597.6|3
1655087960000|2022-06-13 02:39:20|1598.8|1597.6|1598.9|1597.7|1598.9|1597.7|1598.8|1597.6|0
1655087970000|2022-06-13 02:39:30|1598.8|1597.6|1598.9|1597.7|1598.9|1597.7|1598.8|1597.6|0
1655087980000|2022-06-13 02:39:40|1598.8|1597.6|1598.7|1597.5|1598.9|1597.7|1598.7|1597.5|0
1655087990000|2022-06-13 02:39:50|1598.8|1597.6|1598.3|1597.1|1598.9|1597.7|1598.2|1597|2
1655088000000|2022-06-13 02:40:00|1598.2|1597|1598.2|1597|1598.2|1597|1598.1|1596.9|2
1655088010000|2022-06-13 02:40:10|1598.1|1596.9|1598.1|1596.9|1598.1|1596.9|1598.1|1596.9|0
1655088020000|2022-06-13 02:40:20|1598.2|1597|1598.2|1597|1598.2|1597|1598.2|1597|0
1655088030000|2022-06-13 02:40:30|1598.1|1596.9|1598.1|1596.9|1598.1|1596.9|1598.1|1596.9|2
1655088050000|2022-06-13 02:40:50|||||||||1
1655088080000|2022-06-13 02:41:20|1598.2|1597|1598.4|1597.2|1598.6|1597.4|1598.2|1597|3
1655088090000|2022-06-13 02:41:30|1598.5|1597.3|1598.8|1597.6|1599|1597.8|1598.5|1597.3|1
1655088120000|2022-06-13 02:42:00|1598.9|1597.7|1599.1|1597.9|1599.1|1597.9|1598.9|1597.7|0
1655088130000|2022-06-13 02:42:10|1599|1597.8|1599|1597.8|1599|1597.8|1599|1597.8|0
1655088140000|2022-06-13 02:42:20|1599.1|1597.9|1599.2|1598|1599.2|1598|1599.1|1597.9|0
1655088150000|2022-06-13 02:42:30|1599|1597.8|1599|1597.8|1599|1597.8|1598.8|1597.6|1
1655088160000|2022-06-13 02:42:40|1599.1|1597.9|1599.1|1597.9|1599.1|1597.9|1599.1|1597.9|0
1655088180000|2022-06-13 02:43:00|1598.9|1597.7|1598.8|1597.6|1598.9|1597.7|1598.8|1597.6|1
1655088190000|2022-06-13 02:43:10|1598.9|1597.7|1598.9|1597.7|1598.9|1597.7|1598.9|1597.7|0
1655088200000|2022-06-13 02:43:20|1599|1597.8|1599.2|1598|1599.2|1598|1599|1597.8|1
1655088220000|2022-06-13 02:43:40|1599.3|1598.1|1599.3|1598.1|1599.3|1598.1|1599.3|1598.1|0
1655088230000|2022-06-13 02:43:50|1599.4|1598.2|1599.4|1598.2|1599.5|1598.3|1599.3|1598.1|0
1655088240000|2022-06-13 02:44:00|1599.5|1598.3|1599.9|1598.7|1599.9|1598.7|1599.5|1598.3|1
1655088250000|2022-06-13 02:44:10|1600.2|1599|1599.9|1598.7|1600.2|1599|1599.9|1598.7|2
1655088260000|2022-06-13 02:44:20|1600|1598.8|1599.7|1598.5|1600|1598.8|1599.7|1598.5|1
1655088270000|2022-06-13 02:44:30|1599.6|1598.4|1599.6|1598.4|1599.6|1598.4|1599.6|1598.4|0
1655088290000|2022-06-13 02:44:50|1599.7|1598.5|1599.6|1598.4|1599.7|1598.5|1599.6|1598.4|0
1655088300000|2022-06-13 02:45:00|1599.5|1598.3|1599.5|1598.3|1599.9|1598.7|1599.5|1598.3|1
1655088330000|2022-06-13 02:45:30|1599.4|1598.2|1599.5|1598.3|1599.5|1598.3|1599.4|1598.2|0
1655088390000|2022-06-13 02:46:30|1599.3|1598.1|1599.2|1598|1599.3|1598.1|1599.2|1598|0
1655088400000|2022-06-13 02:46:40|1599.3|1598.1|1599.5|1598.3|1599.5|1598.3|1599.3|1598.1|0
1655088420000|2022-06-13 02:47:00|||||||||1
1655088440000|2022-06-13 02:47:20|1599.6|1598.4|1599.6|1598.4|1599.6|1598.4|1599.6|1598.4|0
1655088450000|2022-06-13 02:47:30|1599.7|1598.5|1599.6|1598.4|1599.7|1598.5|1599.4|1598.2|1
1655088460000|2022-06-13 02:47:40|1599.5|1598.3|1599.5|1598.3|1599.5|1598.3|1599.5|1598.3|0
1655088470000|2022-06-13 02:47:50|1599.4|1598.2|1599.5|1598.3|1599.5|1598.3|1599.4|1598.2|0
1655088480000|2022-06-13 02:48:00|1599.4|1598.2|1599.6|1598.4|1599.6|1598.4|1599.4|1598.2|1
1655088500000|2022-06-13 02:48:20|1599.8|1598.6|1599.8|1598.6|1599.8|1598.6|1599.8|1598.6|0
1655088510000|2022-06-13 02:48:30|1599.9|1598.7|1600|1598.8|1600.1|1598.9|1599.8|1598.6|1
1655088520000|2022-06-13 02:48:40|1599.9|1598.7|1599.8|1598.6|1599.9|1598.7|1599.8|1598.6|0
1655088530000|2022-06-13 02:48:50|1600|1598.8|1600.2|1599|1600.2|1599|1600|1598.8|0
1655088540000|2022-06-13 02:49:00|1600.3|1599.1|1600.3|1599.1|1600.3|1599.1|1600.3|1599.1|0
1655088550000|2022-06-13 02:49:10|1600.2|1599|1600.2|1599|1600.2|1599|1600.2|1599|0
1655088560000|2022-06-13 02:49:20|1600.1|1598.9|1599.9|1598.7|1600.1|1598.9|1599.9|1598.7|0
1655088570000|2022-06-13 02:49:30|||||||||1
1655088580000|2022-06-13 02:49:40|1599.8|1598.6|1599.6|1598.4|1599.8|1598.6|1599.6|1598.4|0
1655088600000|2022-06-13 02:50:00|1599.8|1598.6|1599.6|1598.4|1599.8|1598.6|1599.6|1598.4|2
1655088650000|2022-06-13 02:50:50|1599.7|1598.5|1599.9|1598.7|1599.9|1598.7|1599.7|1598.5|0
1655088660000|2022-06-13 02:51:00|1600|1598.8|1599.7|1598.5|1600.1|1598.9|1599.7|1598.5|0
1655088670000|2022-06-13 02:51:10|1599.9|1598.7|1599.6|1598.4|1599.9|1598.7|1599.6|1598.4|0
1655088690000|2022-06-13 02:51:30|1599.4|1598.2|1599.8|1598.6|1599.8|1598.6|1599.4|1598.2|0
1655088700000|2022-06-13 02:51:40|1599.7|1598.5|1599.3|1598.1|1599.7|1598.5|1599.3|1598.1|3
1655088710000|2022-06-13 02:51:50|||||||||1
1655088720000|2022-06-13 02:52:00|1599.2|1598|1599.2|1598|1599.3|1598.1|1599.2|1598|0
1655088740000|2022-06-13 02:52:20|1599.3|1598.1|1599.3|1598.1|1599.3|1598.1|1599.3|1598.1|0
1655088750000|2022-06-13 02:52:30|1599.2|1598|1599.2|1598|1599.2|1598|1599.2|1598|4
1655088760000|2022-06-13 02:52:40|1599.1|1597.9|1599.2|1598|1599.2|1598|1599.1|1597.9|0
1655088770000|2022-06-13 02:52:50|||||||||2
1655088830000|2022-06-13 02:53:50|||||||||1
1655088850000|2022-06-13 02:54:10|1599|1597.8|1598.9|1597.7|1599|1597.8|1598.8|1597.6|3
1655088880000|2022-06-13 02:54:40|1599|1597.8|1599|1597.8|1599|1597.8|1599|1597.8|0
1655088890000|2022-06-13 02:54:50|1599.1|1597.9|1599.1|1597.9|1599.1|1597.9|1599.1|1597.9|1
1655088910000|2022-06-13 02:55:10|1599.4|1598.2|1599.4|1598.2|1599.4|1598.2|1599.4|1598.2|7
1655088930000|2022-06-13 02:55:30|1599.6|1598.4|1599.7|1598.5|1599.7|1598.5|1599.6|1598.4|1
1655088950000|2022-06-13 02:55:50|||||||||1
1655088960000|2022-06-13 02:56:00|1599.9|1598.7|1600|1598.8|1600|1598.8|1599.9|1598.7|8
1655088970000|2022-06-13 02:56:10|1600.1|1598.9|1600.1|1598.9|1600.1|1598.9|1600.1|1598.9|1
1655088990000|2022-06-13 02:56:30|1599.8|1598.6|1600|1598.8|1600|1598.8|1599.8|1598.6|0
1655089030000|2022-06-13 02:57:10|1599.7|1598.5|1599.7|1598.5|1599.8|1598.6|1599.7|1598.5|0
1655089060000|2022-06-13 02:57:40|||||||||1
1655089070000|2022-06-13 02:57:50|1599.8|1598.6|1600|1598.8|1600|1598.8|1599.8|1598.6|2
1655089080000|2022-06-13 02:58:00|1600.1|1598.9|1600.2|1599|1600.2|1599|1600|1598.8|0
1655089090000|2022-06-13 02:58:10|||||||||1
1655089100000|2022-06-13 02:58:20|1600|1598.8|1600|1598.8|1600|1598.8|1600|1598.8|0
1655089110000|2022-06-13 02:58:30|1600.1|1598.9|1600|1598.8|1600.1|1598.9|1600|1598.8|0
1655089130000|2022-06-13 02:58:50|1600.1|1598.9|1600.1|1598.9|1600.2|1599|1600.1|1598.9|0
1655089140000|2022-06-13 02:59:00|1600|1598.8|1599.8|1598.6|1600|1598.8|1599.8|1598.6|1
1655089150000|2022-06-13 02:59:10|1599.7|1598.5|1599.6|1598.4|1599.7|1598.5|1599.6|1598.4|1
1655089160000|2022-06-13 02:59:20|1599.7|1598.5|1599.8|1598.6|1599.8|1598.6|1599.7|1598.5|2
1655089190000|2022-06-13 02:59:50|1600|1598.8|1599.9|1598.7|1600|1598.8|1599.9|1598.7|0
1655089200000|2022-06-13 03:00:00|1599.8|1598.6|1599.5|1598.3|1599.8|1598.6|1599.5|1598.3|1
1655089220000|2022-06-13 03:00:20|1599.4|1598.2|1599.3|1598.1|1599.4|1598.2|1599.3|1598.1|0
1655089250000|2022-06-13 03:00:50|1599.2|1598|1599.1|1597.9|1599.2|1598|1599.1|1597.9|0
1655089280000|2022-06-13 03:01:20|1599.3|1598.1|1599.5|1598.3|1599.5|1598.3|1599.3|1598.1|0
1655089310000|2022-06-13 03:01:50|1599.6|1598.4|1599.6|1598.4|1599.6|1598.4|1599.6|1598.4|0
1655089330000|2022-06-13 03:02:10|1599.5|1598.3|1599.4|1598.2|1599.5|1598.3|1599.4|1598.2|0
1655089340000|2022-06-13 03:02:20|1599.3|1598.1|1599|1597.8|1599.3|1598.1|1599|1597.8|1
1655089370000|2022-06-13 03:02:50|1599.1|1597.9|1599.1|1597.9|1599.1|1597.9|1599.1|1597.9|0
1655089380000|2022-06-13 03:03:00|1599.2|1598|1599.2|1598|1599.2|1598|1599.2|1598|0
1655089390000|2022-06-13 03:03:10|1599.1|1597.9|1599.1|1597.9|1599.1|1597.9|1599.1|1597.9|0
1655089400000|2022-06-13 03:03:20|1599.2|1598|1599.3|1598.1|1599.5|1598.3|1599.2|1598|1
1655089430000|2022-06-13 03:03:50|1599.5|1598.3|1599.5|1598.3|1599.5|1598.3|1599.5|1598.3|0
1655089440000|2022-06-13 03:04:00|1599.4|1598.2|1599.4|1598.2|1599.4|1598.2|1599.4|1598.2|0
1655089450000|2022-06-13 03:04:10|1599.5|1598.3|1599.6|1598.4|1599.6|1598.4|1599.5|1598.3|0
1655089460000|2022-06-13 03:04:20|1599.7|1598.5|1599.8|1598.6|1599.8|1598.6|1599.7|1598.5|12
1655089480000|2022-06-13 03:04:40|1599.7|1598.5|1599.7|1598.5|1599.7|1598.5|1599.7|1598.5|0
1655089500000|2022-06-13 03:05:00|1599.6|1598.4|1599.5|1598.3|1599.6|1598.4|1599.5|1598.3|1
1655089510000|2022-06-13 03:05:10|1599.6|1598.4|1599.7|1598.5|1599.7|1598.5|1599.6|1598.4|1
1655089520000|2022-06-13 03:05:20|1599.5|1598.3|1599.5|1598.3|1599.5|1598.3|1599.5|1598.3|0
1655089540000|2022-06-13 03:05:40|1599.3|1598.1|1599.3|1598.1|1599.3|1598.1|1599.3|1598.1|0
1655089550000|2022-06-13 03:05:50|1599.2|1598|1599.1|1597.9|1599.2|1598|1599|1597.8|2
1655089570000|2022-06-13 03:06:10|1599|1597.8|1598.5|1597.3|1599|1597.8|1598.5|1597.3|0
1655089580000|2022-06-13 03:06:20|1598.6|1597.4|1598.7|1597.5|1598.8|1597.6|1598.6|1597.4|1
1655089590000|2022-06-13 03:06:30|1598.6|1597.4|1598.6|1597.4|1598.7|1597.5|1598.6|1597.4|0
1655089600000|2022-06-13 03:06:40|1598.7|1597.5|1598.9|1597.7|1598.9|1597.7|1598.7|1597.5|2
1655089610000|2022-06-13 03:06:50|1599|1597.8|1599|1597.8|1599|1597.8|1599|1597.8|0
1655089620000|2022-06-13 03:07:00|1599.1|1597.9|1599.4|1598.2|1599.4|1598.2|1599.1|1597.9|1
1655089630000|2022-06-13 03:07:10|1599.3|1598.1|1599.3|1598.1|1599.3|1598.1|1599.3|1598.1|0
1655089660000|2022-06-13 03:07:40|1599.2|1598|1599.3|1598.1|1599.3|1598.1|1599.2|1598|0
1655089670000|2022-06-13 03:07:50|1599.4|1598.2|1599.4|1598.2|1599.4|1598.2|1599.4|1598.2|1
1655089680000|2022-06-13 03:08:00|1599.3|1598.1|1599.3|1598.1|1599.3|1598.1|1599.3|1598.1|0
1655089740000|2022-06-13 03:09:00|1599.2|1598|1599.3|1598.1|1599.3|1598.1|1599.2|1598|0
1655089750000|2022-06-13 03:09:10|1599.1|1597.9|1599.1|1597.9|1599.1|1597.9|1599.1|1597.9|0
1655089760000|2022-06-13 03:09:20|1599|1597.8|1599|1597.8|1599|1597.8|1599|1597.8|0
1655089770000|2022-06-13 03:09:30|1598.9|1597.7|1598.9|1597.7|1598.9|1597.7|1598.9|1597.7|0
1655089780000|2022-06-13 03:09:40|1598.6|1597.4|1598.6|1597.4|1598.8|1597.6|1598.6|1597.4|1
1655089790000|2022-06-13 03:09:50|1598.5|1597.3|1598.5|1597.3|1598.5|1597.3|1598.5|1597.3|0
1655089800000|2022-06-13 03:10:00|||||||||2
1655089810000|2022-06-13 03:10:10|1598.7|1597.5|1598.9|1597.7|1598.9|1597.7|1598.7|1597.5|0
1655089820000|2022-06-13 03:10:20|1598.7|1597.5|1598.7|1597.5|1598.7|1597.5|1598.7|1597.5|4
1655089830000|2022-06-13 03:10:30|1598.8|1597.6|1598.8|1597.6|1598.8|1597.6|1598.8|1597.6|1
1655089840000|2022-06-13 03:10:40|1598.6|1597.4|1598.6|1597.4|1598.6|1597.4|1598.6|1597.4|0
1655089850000|2022-06-13 03:10:50|1598.7|1597.5|1598.8|1597.6|1598.8|1597.6|1598.7|1597.5|0
1655089860000|2022-06-13 03:11:00|1599|1597.8|1599|1597.8|1599|1597.8|1598.9|1597.7|0
1655089870000|2022-06-13 03:11:10|1598.8|1597.6|1598.8|1597.6|1598.8|1597.6|1598.8|1597.6|0
1655089910000|2022-06-13 03:11:50|1599|1597.8|1599|1597.8|1599|1597.8|1599|1597.8|0
1655089920000|2022-06-13 03:12:00|1598.9|1597.7|1598.9|1597.7|1598.9|1597.7|1598.9|1597.7|0
1655089930000|2022-06-13 03:12:10|1599.1|1597.9|1599.3|1598.1|1599.3|1598.1|1599.1|1597.9|1
1655089950000|2022-06-13 03:12:30|1599.2|1598|1599.3|1598.1|1599.3|1598.1|1599.1|1597.9|0
1655089960000|2022-06-13 03:12:40|1599.2|1598|1599.2|1598|1599.2|1598|1599.2|1598|0
1655089970000|2022-06-13 03:12:50|1599.1|1597.9|1599|1597.8|1599.1|1597.9|1598.9|1597.7|4
1655089980000|2022-06-13 03:13:00|1598.9|1597.7|1598.9|1597.7|1598.9|1597.7|1598.9|1597.7|0
1655090000000|2022-06-13 03:13:20|1599|1597.8|1599|1597.8|1599|1597.8|1599|1597.8|0
1655090010000|2022-06-13 03:13:30|1598.9|1597.7|1598.9|1597.7|1598.9|1597.7|1598.9|1597.7|0
1655090020000|2022-06-13 03:13:40|1599|1597.8|1599|1597.8|1599|1597.8|1598.9|1597.7|0
1655090030000|2022-06-13 03:13:50|1598.9|1597.7|1599|1597.8|1599|1597.8|1598.9|1597.7|0
1655090040000|2022-06-13 03:14:00|1598.9|1597.7|1598.5|1597.3|1599|1597.8|1598.5|1597.3|2
1655090050000|2022-06-13 03:14:10|1598.4|1597.2|1598.8|1597.6|1598.8|1597.6|1598.4|1597.2|1
1655090070000|2022-06-13 03:14:30|1598.7|1597.5|1598.6|1597.4|1598.7|1597.5|1598.6|1597.4|0
1655090080000|2022-06-13 03:14:40|1598.9|1597.7|1598.8|1597.6|1598.9|1597.7|1598.8|1597.6|2
1655090100000|2022-06-13 03:15:00|1598.7|1597.5|1598.4|1597.2|1598.8|1597.6|1598.4|1597.2|0
1655090120000|2022-06-13 03:15:20|1598.6|1597.4|1598.6|1597.4|1598.6|1597.4|1598.6|1597.4|8
1655090140000|2022-06-13 03:15:40|1598.5|1597.3|1598.4|1597.2|1598.5|1597.3|1598.4|1597.2|2
1655090150000|2022-06-13 03:15:50|1598.1|1596.9|1597.8|1596.6|1598.1|1596.9|1597.8|1596.6|10
1655090160000|2022-06-13 03:16:00|1597.9|1596.7|1597.8|1596.6|1597.9|1596.7|1597.8|1596.6|0
1655090170000|2022-06-13 03:16:10|1597.9|1596.7|1598|1596.8|1598|1596.8|1597.8|1596.6|0
1655090180000|2022-06-13 03:16:20|1598.2|1597|1598.1|1596.9|1598.2|1597|1598.1|1596.9|0
1655090200000|2022-06-13 03:16:40|1597.9|1596.7|1597.9|1596.7|1597.9|1596.7|1597.9|1596.7|0
1655090240000|2022-06-13 03:17:20|1597.8|1596.6|1597.8|1596.6|1597.8|1596.6|1597.8|1596.6|3
1655090250000|2022-06-13 03:17:30|1597.7|1596.5|1597.3|1596.1|1597.7|1596.5|1597.2|1596|19
1655090260000|2022-06-13 03:17:40|1597.4|1596.2|1597.3|1596.1|1597.4|1596.2|1597.3|1596.1|0
1655090280000|2022-06-13 03:18:00|1597.2|1596|1597.3|1596.1|1597.3|1596.1|1597.2|1596|0
1655090290000|2022-06-13 03:18:10|1597.2|1596|1597.1|1595.9|1597.3|1596.1|1597|1595.8|5
1655090300000|2022-06-13 03:18:20|1596.9|1595.7|1596.6|1595.4|1597.1|1595.9|1596.5|1595.3|22
1655090310000|2022-06-13 03:18:30|1596.9|1595.7|1597.1|1595.9|1597.1|1595.9|1596.9|1595.7|6
1655090320000|2022-06-13 03:18:40|1597|1595.8|1596.9|1595.7|1597|1595.8|1596.9|1595.7|5
1655090330000|2022-06-13 03:18:50|1596.6|1595.4|1596.7|1595.5|1596.7|1595.5|1596.6|1595.4|0
1655090350000|2022-06-13 03:19:10|1596.8|1595.6|1596.4|1595.2|1596.9|1595.7|1596.4|1595.2|9
1655090360000|2022-06-13 03:19:20|1596.5|1595.3|1597.1|1595.9|1597.1|1595.9|1596.4|1595.2|12
1655090370000|2022-06-13 03:19:30|1597|1595.8|1597.1|1595.9|1597.1|1595.9|1596.8|1595.6|6
1655090380000|2022-06-13 03:19:40|1597|1595.8|1597.1|1595.9|1597.1|1595.9|1597|1595.8|2
1655090390000|2022-06-13 03:19:50|1597.2|1596|1597.2|1596|1597.5|1596.3|1597.2|1596|3
1655090400000|2022-06-13 03:20:00|1597.1|1595.9|1597.3|1596.1|1597.3|1596.1|1597|1595.8|3
1655090410000|2022-06-13 03:20:10|1597.6|1596.4|1597.6|1596.4|1597.6|1596.4|1597.6|1596.4|2
1655090420000|2022-06-13 03:20:20|1597.4|1596.2|1597.1|1595.9|1597.4|1596.2|1597.1|1595.9|2
1655090430000|2022-06-13 03:20:30|1597.2|1596|1597.5|1596.3|1597.5|1596.3|1597.2|1596|1
1655090440000|2022-06-13 03:20:40|1597.4|1596.2|1597.6|1596.4|1597.6|1596.4|1597.3|1596.1|1
1655090450000|2022-06-13 03:20:50|1597.4|1596.2|1597.4|1596.2|1597.4|1596.2|1597.4|1596.2|0
1655090460000|2022-06-13 03:21:00|1597.3|1596.1|1597.4|1596.2|1597.4|1596.2|1597.3|1596.1|1
1655090470000|2022-06-13 03:21:10|1597.3|1596.1|1597.6|1596.4|1597.6|1596.4|1597.3|1596.1|0
1655090480000|2022-06-13 03:21:20|1597.7|1596.5|1597.6|1596.4|1597.7|1596.5|1597.6|1596.4|6
1655090490000|2022-06-13 03:21:30|1597.7|1596.5|1597.6|1596.4|1597.7|1596.5|1597.6|1596.4|1
1655090500000|2022-06-13 03:21:40|1597.4|1596.2|1597.3|1596.1|1597.4|1596.2|1597.3|1596.1|1
1655090510000|2022-06-13 03:21:50|1597.7|1596.5|1597.6|1596.4|1597.7|1596.5|1597.6|1596.4|1
1655090520000|2022-06-13 03:22:00|1597.4|1596.2|1597.4|1596.2|1597.4|1596.2|1597.4|1596.2|0
1655090530000|2022-06-13 03:22:10|1597.6|1596.4|1597.6|1596.4|1597.6|1596.4|1597.6|1596.4|1
1655090540000|2022-06-13 03:22:20|1597.7|1596.5|1597.6|1596.4|1597.8|1596.6|1597.6|1596.4|0
1655090550000|2022-06-13 03:22:30|1597.7|1596.5|1597.3|1596.1|1597.7|1596.5|1597.3|1596.1|1
1655090560000|2022-06-13 03:22:40|1597.1|1595.9|1597.3|1596.1|1597.3|1596.1|1597.1|1595.9|2
1655090570000|2022-06-13 03:22:50|1597.1|1595.9|1597|1595.8|1597.1|1595.9|1596.9|1595.7|2
1655090580000|2022-06-13 03:23:00|1596.9|1595.7|1596.8|1595.6|1596.9|1595.7|1596.7|1595.5|2
1655090590000|2022-06-13 03:23:10|1596.9|1595.7|1597.1|1595.9|1597.1|1595.9|1596.8|1595.6|8
1655090600000|2022-06-13 03:23:20|1597.2|1596|1597.2|1596|1597.2|1596|1597.2|1596|2
1655090610000|2022-06-13 03:23:30|1597.3|1596.1|1597.4|1596.2|1597.4|1596.2|1597.3|1596.1|1
1655090620000|2022-06-13 03:23:40|1597.6|1596.4|1597.5|1596.3|1597.6|1596.4|1597.5|1596.3|1
1655090630000|2022-06-13 03:23:50|1597.4|1596.2|1597.2|1596|1597.4|1596.2|1597.2|1596|2
1655090640000|2022-06-13 03:24:00|1597.3|1596.1|1597.3|1596.1|1597.3|1596.1|1597.3|1596.1|1
1655090670000|2022-06-13 03:24:30|1597.4|1596.2|1597.6|1596.4|1597.7|1596.5|1597.4|1596.2|2
1655090680000|2022-06-13 03:24:40|1597.7|1596.5|1597.5|1596.3|1597.7|1596.5|1597.5|1596.3|0
1655090690000|2022-06-13 03:24:50|1597.3|1596.1|1597.4|1596.2|1597.4|1596.2|1597.3|1596.1|0
1655090700000|2022-06-13 03:25:00|1597.5|1596.3|1597.5|1596.3|1597.5|1596.3|1597.5|1596.3|0
1655090720000|2022-06-13 03:25:20|1597.4|1596.2|1597.4|1596.2|1597.4|1596.2|1597.4|1596.2|0
1655090740000|2022-06-13 03:25:40|1597.3|1596.1|1597.3|1596.1|1597.3|1596.1|1597.2|1596|1
1655090750000|2022-06-13 03:25:50|1597.2|1596|1597.4|1596.2|1597.4|1596.2|1597.2|1596|0
1655090770000|2022-06-13 03:26:10|1597.5|1596.3|1597.5|1596.3|1597.5|1596.3|1597.5|1596.3|0
1655090780000|2022-06-13 03:26:20|1597.7|1596.5|1597.7|1596.5|1597.7|1596.5|1597.7|1596.5|1
1655090790000|2022-06-13 03:26:30|||||||||2
1655090800000|2022-06-13 03:26:40|1597.6|1596.4|1597.6|1596.4|1597.6|1596.4|1597.6|1596.4|0
1655090820000|2022-06-13 03:27:00|1597.5|1596.3|1597.5|1596.3|1597.5|1596.3|1597.5|1596.3|0
1655090830000|2022-06-13 03:27:10|1597.4|1596.2|1597.2|1596|1597.4|1596.2|1597.2|1596|3
1655090840000|2022-06-13 03:27:20|1597.3|1596.1|1597.3|1596.1|1597.3|1596.1|1597.3|1596.1|0
1655090850000|2022-06-13 03:27:30|1597.2|1596|1597.3|1596.1|1597.3|1596.1|1597.2|1596|1
1655090860000|2022-06-13 03:27:40|1597.4|1596.2|1597.4|1596.2|1597.4|1596.2|1597.4|1596.2|0
1655090880000|2022-06-13 03:28:00|1597.3|1596.1|1597.3|1596.1|1597.4|1596.2|1597.3|1596.1|2
1655090890000|2022-06-13 03:28:10|1597.4|1596.2|1597.5|1596.3|1597.5|1596.3|1597.4|1596.2|0
1655090910000|2022-06-13 03:28:30|1597.6|1596.4|1597.6|1596.4|1597.6|1596.4|1597.6|1596.4|1
1655090920000|2022-06-13 03:28:40|1597.7|1596.5|1597.7|1596.5|1597.7|1596.5|1597.7|1596.5|0
1655090930000|2022-06-13 03:28:50|1597.9|1596.7|1597.9|1596.7|1597.9|1596.7|1597.9|1596.7|0
1655090940000|2022-06-13 03:29:00|1597.6|1596.4|1597.3|1596.1|1597.6|1596.4|1597.3|1596.1|0
1655090950000|2022-06-13 03:29:10|1597.5|1596.3|1597.5|1596.3|1597.7|1596.5|1597.5|1596.3|2
1655090990000|2022-06-13 03:29:50|1597.6|1596.4|1597.8|1596.6|1597.8|1596.6|1597.6|1596.4|1
1655091000000|2022-06-13 03:30:00|1597.9|1596.7|1597.8|1596.6|1597.9|1596.7|1597.8|1596.6|1
1655091030000|2022-06-13 03:30:30|1598|1596.8|1597.9|1596.7|1598|1596.8|1597.9|1596.7|4
1655091060000|2022-06-13 03:31:00|1597.7|1596.5|1597.9|1596.7|1597.9|1596.7|1597.7|1596.5|25
1655091070000|2022-06-13 03:31:10|1597.8|1596.6|1597.7|1596.5|1597.8|1596.6|1597.7|1596.5|0
1655091100000|2022-06-13 03:31:40|1597.8|1596.6|1597.8|1596.6|1597.8|1596.6|1597.8|1596.6|1
1655091130000|2022-06-13 03:32:10|1598.1|1596.9|1598.4|1597.2|1598.4|1597.2|1598.1|1596.9|6
1655091180000|2022-06-13 03:33:00|1598.3|1597.1|1598.2|1597|1598.3|1597.1|1598.2|1597|0
1655091190000|2022-06-13 03:33:10|1598.1|1596.9|1598.1|1596.9|1598.1|1596.9|1598.1|1596.9|0
1655091210000|2022-06-13 03:33:30|1598.2|1597|1598.2|1597|1598.2|1597|1598.2|1597|0
1655091270000|2022-06-13 03:34:30|1598.1|1596.9|1598.1|1596.9|1598.1|1596.9|1598.1|1596.9|0
1655091280000|2022-06-13 03:34:40|1598|1596.8|1598|1596.8|1598|1596.8|1598|1596.8|0
1655091300000|2022-06-13 03:35:00|1597.8|1596.6|1597.8|1596.6|1597.8|1596.6|1597.8|1596.6|3
1655091310000|2022-06-13 03:35:10|1597.7|1596.5|1597.7|1596.5|1597.7|1596.5|1597.7|1596.5|1
1655091340000|2022-06-13 03:35:40|1597.9|1596.7|1598|1596.8|1598|1596.8|1597.9|1596.7|3
1655091370000|2022-06-13 03:36:10|1597.8|1596.6|1597.9|1596.7|1598|1596.8|1597.8|1596.6|10
1655091390000|2022-06-13 03:36:30|1598|1596.8|1598|1596.8|1598|1596.8|1598|1596.8|0
1655091430000|2022-06-13 03:37:10|1597.7|1596.5|1597.7|1596.5|1597.7|1596.5|1597.7|1596.5|1
1655091510000|2022-06-13 03:38:30|1598|1596.8|1598|1596.8|1598|1596.8|1598|1596.8|2
1655091580000|2022-06-13 03:39:40|1597.7|1596.5|1597.7|1596.5|1597.7|1596.5|1597.7|1596.5|0
1655091600000|2022-06-13 03:40:00|||||||||1
1655091620000|2022-06-13 03:40:20|1597.6|1596.4|1597.6|1596.4|1597.6|1596.4|1597.6|1596.4|1
1655091740000|2022-06-13 03:42:20|1597.7|1596.5|1597.7|1596.5|1597.7|1596.5|1597.7|1596.5|1
1655091810000|2022-06-13 03:43:30|1597.8|1596.6|1597.8|1596.6|1597.8|1596.6|1597.8|1596.6|4
1655091820000|2022-06-13 03:43:40|1597.9|1596.7|1597.8|1596.6|1598|1596.8|1597.8|1596.6|0
1655091850000|2022-06-13 03:44:10|1598|1596.8|1598.2|1597|1598.2|1597|1598|1596.8|1
1655091870000|2022-06-13 03:44:30|1598.1|1596.9|1598.2|1597|1598.2|1597|1598.1|1596.9|0
1655091900000|2022-06-13 03:45:00|1598.1|1596.9|1598.2|1597|1598.2|1597|1598.1|1596.9|3
1655091910000|2022-06-13 03:45:10|||||||||1
1655091940000|2022-06-13 03:45:40|1598.1|1596.9|1598.2|1597|1598.2|1597|1598.1|1596.9|1
1655091990000|2022-06-13 03:46:30|||||||||1
1655092000000|2022-06-13 03:46:40|1598.1|1596.9|1597.8|1596.6|1598.1|1596.9|1597.8|1596.6|0
1655092020000|2022-06-13 03:47:00|1597.9|1596.7|1598.3|1597.1|1598.3|1597.1|1597.9|1596.7|5
1655092030000|2022-06-13 03:47:10|1598.2|1597|1598.2|1597|1598.2|1597|1598.2|1597|1
1655092050000|2022-06-13 03:47:30|1597.9|1596.7|1598.3|1597.1|1598.3|1597.1|1597.9|1596.7|2
1655092060000|2022-06-13 03:47:40|1598.2|1597|1598.2|1597|1598.2|1597|1598.2|1597|0
1655092080000|2022-06-13 03:48:00|1598|1596.8|1598.3|1597.1|1598.3|1597.1|1598|1596.8|1
1655092090000|2022-06-13 03:48:10|1598.2|1597|1598.2|1597|1598.2|1597|1598.2|1597|1
1655092120000|2022-06-13 03:48:40|1598.3|1597.1|1598.2|1597|1598.3|1597.1|1598.2|1597|1
1655092140000|2022-06-13 03:49:00|1598.3|1597.1|1598.2|1597|1598.3|1597.1|1598.2|1597|0
1655092170000|2022-06-13 03:49:30|||||||||1
1655092210000|2022-06-13 03:50:10|1598.1|1596.9|1598|1596.8|1598.1|1596.9|1597.9|1596.7|2
1655092220000|2022-06-13 03:50:20|1598.2|1597|1598.2|1597|1598.2|1597|1598.1|1596.9|1
1655092290000|2022-06-13 03:51:30|1598.1|1596.9|1598.2|1597|1598.2|1597|1598.1|1596.9|0
1655092310000|2022-06-13 03:51:50|||||||||1
1655092340000|2022-06-13 03:52:20|1598.4|1597.2|1598.4|1597.2|1598.4|1597.2|1598.4|1597.2|3
1655092350000|2022-06-13 03:52:30|1598.6|1597.4|1598.6|1597.4|1598.6|1597.4|1598.6|1597.4|1
1655092360000|2022-06-13 03:52:40|1598.5|1597.3|1598.5|1597.3|1598.5|1597.3|1598.5|1597.3|0
1655092440000|2022-06-13 03:54:00|||||||||3
1655092500000|2022-06-13 03:55:00|||||||||2
1655092530000|2022-06-13 03:55:30|||||||||1
1655092550000|2022-06-13 03:55:50|||||||||4
1655092560000|2022-06-13 03:56:00|1598.4|1597.2|1598.3|1597.1|1598.4|1597.2|1598.3|1597.1|1
1655092580000|2022-06-13 03:56:20|1598.2|1597|1598.2|1597|1598.2|1597|1598.2|1597|0
1655092600000|2022-06-13 03:56:40|1598.1|1596.9|1598.2|1597|1598.2|1597|1598.1|1596.9|1
1655092610000|2022-06-13 03:56:50|1598.1|1596.9|1597.5|1596.3|1598.1|1596.9|1597.5|1596.3|30
1655092630000|2022-06-13 03:57:10|||||||||1
1655092640000|2022-06-13 03:57:20|1597.6|1596.4|1597.6|1596.4|1597.6|1596.4|1597.6|1596.4|0
1655092660000|2022-06-13 03:57:40|1597.5|1596.3|1597.5|1596.3|1597.5|1596.3|1597.5|1596.3|0
1655092670000|2022-06-13 03:57:50|1597.6|1596.4|1598.3|1597.1|1598.3|1597.1|1597.5|1596.3|9
1655092690000|2022-06-13 03:58:10|1598.5|1597.3|1598.1|1596.9|1598.5|1597.3|1598.1|1596.9|4
1655092710000|2022-06-13 03:58:30|1598.2|1597|1598.2|1597|1598.2|1597|1598.1|1596.9|0
1655092720000|2022-06-13 03:58:40|1598.1|1596.9|1598.1|1596.9|1598.2|1597|1598.1|1596.9|0
1655092730000|2022-06-13 03:58:50|1598.2|1597|1598.2|1597|1598.2|1597|1598.1|1596.9|0
1655092760000|2022-06-13 03:59:20|1597.9|1596.7|1597.9|1596.7|1597.9|1596.7|1597.9|1596.7|3
1655092770000|2022-06-13 03:59:30|1598.2|1597|1598.1|1596.9|1598.2|1597|1598.1|1596.9|1
1655092780000|2022-06-13 03:59:40|1598|1596.8|1598|1596.8|1598|1596.8|1598|1596.8|0
1655092790000|2022-06-13 03:59:50|1598.1|1596.9|1598.1|1596.9|1598.1|1596.9|1598.1|1596.9|0
1655092800000|2022-06-13 04:00:00|1598|1596.8|1598.1|1596.9|1598.1|1596.9|1598|1596.8|0
1655092830000|2022-06-13 04:00:30|1598|1596.8|1597.9|1596.7|1598|1596.8|1597.9|1596.7|0
1655092840000|2022-06-13 04:00:40|1598|1596.8|1597.9|1596.7|1598|1596.8|1597.9|1596.7|1
1655092850000|2022-06-13 04:00:50|1598.3|1597.1|1598.4|1597.2|1598.4|1597.2|1598.3|1597.1|7
1655092870000|2022-06-13 04:01:10|||||||||2
1655092900000|2022-06-13 04:01:40|1598.3|1597.1|1598.2|1597|1598.3|1597.1|1598.2|1597|1
1655092910000|2022-06-13 04:01:50|1598.1|1596.9|1598.1|1596.9|1598.1|1596.9|1598.1|1596.9|1
1655092920000|2022-06-13 04:02:00|1598.2|1597|1598.1|1596.9|1598.2|1597|1598.1|1596.9|0
1655092950000|2022-06-13 04:02:30|1598.2|1597|1598.2|1597|1598.2|1597|1598.2|1597|0
1655092970000|2022-06-13 04:02:50|1598.1|1596.9|1598.1|1596.9|1598.1|1596.9|1598.1|1596.9|0
1655092980000|2022-06-13 04:03:00|1597.7|1596.5|1597.9|1596.7|1597.9|1596.7|1597.7|1596.5|4
1655093040000|2022-06-13 04:04:00|1597.7|1596.5|1597.7|1596.5|1597.7|1596.5|1597.7|1596.5|2
1655093050000|2022-06-13 04:04:10|1597.9|1596.7|1597.9|1596.7|1598|1596.8|1597.9|1596.7|5
1655093110000|2022-06-13 04:05:10|1598|1596.8|1598.1|1596.9|1598.1|1596.9|1597.9|1596.7|5
1655093130000|2022-06-13 04:05:30|1597.9|1596.7|1597.9|1596.7|1597.9|1596.7|1597.9|1596.7|0
1655093160000|2022-06-13 04:06:00|1598.1|1596.9|1598.1|1596.9|1598.2|1597|1598.1|1596.9|0
1655093190000|2022-06-13 04:06:30|1597.9|1596.7|1597.9|1596.7|1597.9|1596.7|1597.9|1596.7|0
1655093230000|2022-06-13 04:07:10|1598.2|1597|1598.2|1597|1598.2|1597|1598.2|1597|1
1655093250000|2022-06-13 04:07:30|1598.1|1596.9|1598.1|1596.9|1598.1|1596.9|1598.1|1596.9|0
1655093280000|2022-06-13 04:08:00|1598.2|1597|1598.1|1596.9|1598.2|1597|1598.1|1596.9|3
1655093320000|2022-06-13 04:08:40|1598|1596.8|1598|1596.8|1598|1596.8|1598|1596.8|0
1655093330000|2022-06-13 04:08:50|1597.9|1596.7|1598|1596.8|1598|1596.8|1597.9|1596.7|0
1655093340000|2022-06-13 04:09:00|1597.9|1596.7|1598|1596.8|1598|1596.8|1597.9|1596.7|0
1655093350000|2022-06-13 04:09:10|1597.9|1596.7|1597.9|1596.7|1597.9|1596.7|1597.9|1596.7|0
1655093370000|2022-06-13 04:09:30|1598|1596.8|1598|1596.8|1598|1596.8|1598|1596.8|2
1655093400000|2022-06-13 04:10:00|1597.9|1596.7|1597.9|1596.7|1598|1596.8|1597.9|1596.7|1
1655093430000|2022-06-13 04:10:30|1598.1|1596.9|1598|1596.8|1598.1|1596.9|1598|1596.8|5
1655093450000|2022-06-13 04:10:50|1598.1|1596.9|1598.1|1596.9|1598.1|1596.9|1598.1|1596.9|0
1655093460000|2022-06-13 04:11:00|1598|1596.8|1598|1596.8|1598|1596.8|1598|1596.8|0
1655093480000|2022-06-13 04:11:20|1598.2|1597|1598.1|1596.9|1598.2|1597|1598.1|1596.9|1
1655093510000|2022-06-13 04:11:50|1598.3|1597.1|1598.6|1597.4|1598.6|1597.4|1598.3|1597.1|16
1655093540000|2022-06-13 04:12:20|1598.4|1597.2|1598.4|1597.2|1598.5|1597.3|1598.3|1597.1|3
1655093550000|2022-06-13 04:12:30|1598.5|1597.3|1598.4|1597.2|1598.5|1597.3|1598.3|1597.1|0
1655093560000|2022-06-13 04:12:40|1598.3|1597.1|1598.4|1597.2|1598.4|1597.2|1598.3|1597.1|0
1655093570000|2022-06-13 04:12:50|1598.3|1597.1|1598.3|1597.1|1598.4|1597.2|1598.3|1597.1|0
1655093580000|2022-06-13 04:13:00|1598.2|1597|1598.1|1596.9|1598.4|1597.2|1598.1|1596.9|18
1655093630000|2022-06-13 04:13:50|||||||||1
1655093650000|2022-06-13 04:14:10|1598|1596.8|1598|1596.8|1598|1596.8|1598|1596.8|1
1655093660000|2022-06-13 04:14:20|1598.1|1596.9|1598.1|1596.9|1598.1|1596.9|1598.1|1596.9|0
1655093730000|2022-06-13 04:15:30|1598|1596.8|1598.1|1596.9|1598.1|1596.9|1598|1596.8|1
1655093740000|2022-06-13 04:15:40|1598|1596.8|1598|1596.8|1598|1596.8|1598|1596.8|0
1655093750000|2022-06-13 04:15:50|1598.1|1596.9|1598.1|1596.9|1598.1|1596.9|1598.1|1596.9|0
1655093760000|2022-06-13 04:16:00|1598|1596.8|1598|1596.8|1598|1596.8|1598|1596.8|0
1655093810000|2022-06-13 04:16:50|1598.1|1596.9|1598.1|1596.9|1598.1|1596.9|1598.1|1596.9|1
1655093830000|2022-06-13 04:17:10|1598|1596.8|1598.1|1596.9|1598.1|1596.9|1598|1596.8|0
1655093850000|2022-06-13 04:17:30|||||||||1
1655093880000|2022-06-13 04:18:00|1598|1596.8|1597.4|1596.2|1598|1596.8|1597.4|1596.2|2
1655093920000|2022-06-13 04:18:40|1597.5|1596.3|1597.6|1596.4|1597.6|1596.4|1597.5|1596.3|1
1655093960000|2022-06-13 04:19:20|1597.5|1596.3|1597.5|1596.3|1597.6|1596.4|1597.4|1596.2|1
1655093970000|2022-06-13 04:19:30|1597.4|1596.2|1597.5|1596.3|1597.5|1596.3|1597.4|1596.2|0
1655093980000|2022-06-13 04:19:40|1597.4|1596.2|1597.5|1596.3|1597.5|1596.3|1597.4|1596.2|0
1655093990000|2022-06-13 04:19:50|1597.4|1596.2|1597.4|1596.2|1597.4|1596.2|1597.4|1596.2|0
1655094000000|2022-06-13 04:20:00|1597.9|1596.7|1597.9|1596.7|1597.9|1596.7|1597.9|1596.7|5
1655094010000|2022-06-13 04:20:10|1597.7|1596.5|1597.7|1596.5|1597.7|1596.5|1597.7|1596.5|0
1655094020000|2022-06-13 04:20:20|1597.6|1596.4|1597.6|1596.4|1597.6|1596.4|1597.6|1596.4|0
1655094030000|2022-06-13 04:20:30|1597.7|1596.5|1597.7|1596.5|1597.7|1596.5|1597.7|1596.5|0
1655094060000|2022-06-13 04:21:00|||||||||1
1655094070000|2022-06-13 04:21:10|1597.6|1596.4|1597.6|1596.4|1597.6|1596.4|1597.6|1596.4|0
1655094120000|2022-06-13 04:22:00|1597.7|1596.5|1597.6|1596.4|1597.7|1596.5|1597.6|1596.4|0
1655094140000|2022-06-13 04:22:20|1597.7|1596.5|1597.6|1596.4|1597.7|1596.5|1597.6|1596.4|0
1655094150000|2022-06-13 04:22:30|1597.7|1596.5|1597.6|1596.4|1597.7|1596.5|1597.6|1596.4|3
1655094180000|2022-06-13 04:23:00|||||||||1
1655094220000|2022-06-13 04:23:40|1597.5|1596.3|1597.5|1596.3|1597.5|1596.3|1597.5|1596.3|0
1655094290000|2022-06-13 04:24:50|1597.6|1596.4|1597.6|1596.4|1597.6|1596.4|1597.6|1596.4|1
1655094300000|2022-06-13 04:25:00|1597.5|1596.3|1597.5|1596.3|1597.5|1596.3|1597.5|1596.3|1
1655094310000|2022-06-13 04:25:10|1597.6|1596.4|1597.6|1596.4|1597.6|1596.4|1597.6|1596.4|0
1655094330000|2022-06-13 04:25:30|1597.5|1596.3|1597.5|1596.3|1597.5|1596.3|1597.5|1596.3|0
1655094360000|2022-06-13 04:26:00|1597.3|1596.1|1597.3|1596.1|1597.4|1596.2|1597.3|1596.1|2
1655094370000|2022-06-13 04:26:10|1597.4|1596.2|1597.3|1596.1|1597.4|1596.2|1597.3|1596.1|0
1655094420000|2022-06-13 04:27:00|1597.4|1596.2|1597.4|1596.2|1597.4|1596.2|1597.4|1596.2|0
1655094430000|2022-06-13 04:27:10|1597.5|1596.3|1597.5|1596.3|1597.5|1596.3|1597.5|1596.3|0
1655094440000|2022-06-13 04:27:20|1597.7|1596.5|1597.7|1596.5|1597.7|1596.5|1597.7|1596.5|2
1655094450000|2022-06-13 04:27:30|1597.6|1596.4|1597.6|1596.4|1597.6|1596.4|1597.6|1596.4|0
1655094490000|2022-06-13 04:28:10|||||||||1
1655094540000|2022-06-13 04:29:00|||||||||1
1655094570000|2022-06-13 04:29:30|1597.5|1596.3|1597.5|1596.3|1597.5|1596.3|1597.5|1596.3|0
1655094580000|2022-06-13 04:29:40|1597.3|1596.1|1597.1|1595.9|1597.3|1596.1|1597|1595.8|3
1655094590000|2022-06-13 04:29:50|||||||||2
1655094600000|2022-06-13 04:30:00|1597|1595.8|1597|1595.8|1597|1595.8|1597|1595.8|1
1655094660000|2022-06-13 04:31:00|1597.1|1595.9|1597.1|1595.9|1597.2|1596|1597.1|1595.9|1
1655094670000|2022-06-13 04:31:10|1597.2|1596|1597.5|1596.3|1597.5|1596.3|1597.2|1596|1
1655094720000|2022-06-13 04:32:00|1597.6|1596.4|1597.7|1596.5|1597.7|1596.5|1597.6|1596.4|1
1655094730000|2022-06-13 04:32:10|1597.6|1596.4|1597.6|1596.4|1597.6|1596.4|1597.6|1596.4|0
1655094770000|2022-06-13 04:32:50|||||||||1
1655094780000|2022-06-13 04:33:00|||||||||1
1655094810000|2022-06-13 04:33:30|1597.5|1596.3|1597.4|1596.2|1597.5|1596.3|1597.4|1596.2|0
1655094840000|2022-06-13 04:34:00|1597.3|1596.1|1597.2|1596|1597.3|1596.1|1597.2|1596|1
1655094870000|2022-06-13 04:34:30|1597.1|1595.9|1596.5|1595.3|1597.1|1595.9|1596.5|1595.3|1
1655094890000|2022-06-13 04:34:50|1596.6|1595.4|1596.6|1595.4|1596.6|1595.4|1596.6|1595.4|0
1655094900000|2022-06-13 04:35:00|1596.5|1595.3|1596.5|1595.3|1596.5|1595.3|1596.5|1595.3|17
1655094910000|2022-06-13 04:35:10|1596.6|1595.4|1596.6|1595.4|1596.6|1595.4|1596.6|1595.4|1
1655094920000|2022-06-13 04:35:20|||||||||1
1655094960000|2022-06-13 04:36:00|1596.4|1595.2|1596.4|1595.2|1596.4|1595.2|1596.4|1595.2|3
1655094970000|2022-06-13 04:36:10|1596.2|1595|1596.2|1595|1596.2|1595|1596.2|1595|2
1655095030000|2022-06-13 04:37:10|1596.1|1594.9|1596.1|1594.9|1596.1|1594.9|1596.1|1594.9|0
1655095070000|2022-06-13 04:37:50|||||||||1
1655095080000|2022-06-13 04:38:00|1596.3|1595.1|1596.3|1595.1|1596.3|1595.1|1596.3|1595.1|1
1655095120000|2022-06-13 04:38:40|1596.4|1595.2|1596.5|1595.3|1596.5|1595.3|1596.4|1595.2|1
1655095130000|2022-06-13 04:38:50|||||||||1
1655095160000|2022-06-13 04:39:20|1596.3|1595.1|1596.3|1595.1|1596.3|1595.1|1596.3|1595.1|0
1655095190000|2022-06-13 04:39:50|||||||||1
1655095200000|2022-06-13 04:40:00|1596.2|1595|1596.3|1595.1|1596.3|1595.1|1596.2|1595|1
1655095260000|2022-06-13 04:41:00|1596.2|1595|1596.2|1595|1596.2|1595|1596.2|1595|1
1655095270000|2022-06-13 04:41:10|1596.1|1594.9|1596.1|1594.9|1596.1|1594.9|1595.8|1594.6|20
1655095280000|2022-06-13 04:41:20|1596|1594.8|1596|1594.8|1596|1594.8|1596|1594.8|0
1655095290000|2022-06-13 04:41:30|1595.9|1594.7|1595.9|1594.7|1595.9|1594.7|1595.9|1594.7|3
1655095310000|2022-06-13 04:41:50|1595.8|1594.6|1595.9|1594.7|1595.9|1594.7|1595.8|1594.6|1
1655095330000|2022-06-13 04:42:10|1595.8|1594.6|1595.9|1594.7|1595.9|1594.7|1595.8|1594.6|0
1655095350000|2022-06-13 04:42:30|1595.8|1594.6|1595.9|1594.7|1595.9|1594.7|1595.8|1594.6|0
1655095370000|2022-06-13 04:42:50|1595.8|1594.6|1595.9|1594.7|1595.9|1594.7|1595.8|1594.6|0
1655095410000|2022-06-13 04:43:30|1595.8|1594.6|1596.1|1594.9|1596.1|1594.9|1595.7|1594.5|2
1655095440000|2022-06-13 04:44:00|||||||||2
1655095460000|2022-06-13 04:44:20|1595.9|1594.7|1595.9|1594.7|1595.9|1594.7|1595.9|1594.7|1
1655095470000|2022-06-13 04:44:30|1595.8|1594.6|1596|1594.8|1596|1594.8|1595.8|1594.6|2
1655095500000|2022-06-13 04:45:00|1595.9|1594.7|1595.9|1594.7|1595.9|1594.7|1595.9|1594.7|1
1655095530000|2022-06-13 04:45:30|1596|1594.8|1596|1594.8|1596|1594.8|1596|1594.8|0
1655095540000|2022-06-13 04:45:40|1595.9|1594.7|1595.9|1594.7|1595.9|1594.7|1595.9|1594.7|0
1655095560000|2022-06-13 04:46:00|1595.8|1594.6|1595.9|1594.7|1595.9|1594.7|1595.8|1594.6|2
1655095610000|2022-06-13 04:46:50|1596.1|1594.9|1596.2|1595|1596.3|1595.1|1596.1|1594.9|1
1655095620000|2022-06-13 04:47:00|1596.1|1594.9|1596.1|1594.9|1596.1|1594.9|1596.1|1594.9|0
1655095710000|2022-06-13 04:48:30|1596.2|1595|1596.2|1595|1596.2|1595|1596.2|1595|0
1655095720000|2022-06-13 04:48:40|1596.1|1594.9|1596.1|1594.9|1596.1|1594.9|1596.1|1594.9|3
1655095750000|2022-06-13 04:49:10|||||||||6
1655095760000|2022-06-13 04:49:20|1595.8|1594.6|1595.8|1594.6|1595.8|1594.6|1595.8|1594.6|20
1655095820000|2022-06-13 04:50:20|||||||||2
1655095870000|2022-06-13 04:51:10|||||||||1
1655095970000|2022-06-13 04:52:50|1595.9|1594.7|1596.1|1594.9|1596.1|1594.9|1595.9|1594.7|0
1655095980000|2022-06-13 04:53:00|1596.3|1595.1|1596.3|1595.1|1596.3|1595.1|1596.3|1595.1|2
1655095990000|2022-06-13 04:53:10|1596.2|1595|1596.2|1595|1596.2|1595|1596.2|1595|0
1655096010000|2022-06-13 04:53:30|1596.3|1595.1|1596.3|1595.1|1596.3|1595.1|1596.3|1595.1|0
1655096040000|2022-06-13 04:54:00|1596.1|1594.9|1596.1|1594.9|1596.1|1594.9|1596.1|1594.9|1
1655096060000|2022-06-13 04:54:20|1596.2|1595|1596.2|1595|1596.2|1595|1596.2|1595|0
1655096070000|2022-06-13 04:54:30|1596.1|1594.9|1596.1|1594.9|1596.1|1594.9|1596.1|1594.9|0
1655096100000|2022-06-13 04:55:00|1596.2|1595|1596.2|1595|1596.2|1595|1596.2|1595|0
1655096120000|2022-06-13 04:55:20|1596.1|1594.9|1596.1|1594.9|1596.1|1594.9|1596.1|1594.9|0
1655096150000|2022-06-13 04:55:50|1596.2|1595|1596.2|1595|1596.2|1595|1596.2|1595|2
1655096160000|2022-06-13 04:56:00|1596.1|1594.9|1596.1|1594.9|1596.1|1594.9|1596.1|1594.9|0
1655096170000|2022-06-13 04:56:10|1596.4|1595.2|1596.5|1595.3|1596.5|1595.3|1596.4|1595.2|1
1655096190000|2022-06-13 04:56:30|1596.4|1595.2|1596.3|1595.1|1596.4|1595.2|1596.3|1595.1|2
1655096230000|2022-06-13 04:57:10|1596.4|1595.2|1596.7|1595.5|1596.7|1595.5|1596.4|1595.2|1
1655096240000|2022-06-13 04:57:20|1596.6|1595.4|1596.6|1595.4|1596.6|1595.4|1596.6|1595.4|0
1655096250000|2022-06-13 04:57:30|1596.7|1595.5|1596.6|1595.4|1596.7|1595.5|1596.6|1595.4|0
1655096280000|2022-06-13 04:58:00|1596.8|1595.6|1596.9|1595.7|1597.1|1595.9|1596.8|1595.6|6
1655096300000|2022-06-13 04:58:20|1596.8|1595.6|1596.8|1595.6|1596.8|1595.6|1596.8|1595.6|0
1655096370000|2022-06-13 04:59:30|1596.9|1595.7|1596.9|1595.7|1596.9|1595.7|1596.9|1595.7|0
1655096400000|2022-06-13 05:00:00|1596.8|1595.6|1596.9|1595.7|1596.9|1595.7|1596.8|1595.6|0
1655096420000|2022-06-13 05:00:20|1596.8|1595.6|1596.3|1595.1|1596.8|1595.6|1596.3|1595.1|0
1655096490000|2022-06-13 05:01:30|1596.2|1595|1596.3|1595.1|1596.3|1595.1|1596.2|1595|0
1655096500000|2022-06-13 05:01:40|1596.2|1595|1596.3|1595.1|1596.3|1595.1|1596.2|1595|0
1655096520000|2022-06-13 05:02:00|1596.2|1595|1596.2|1595|1596.2|1595|1596.2|1595|1
1655096540000|2022-06-13 05:02:20|1596.3|1595.1|1596.2|1595|1596.3|1595.1|1596.2|1595|0
1655096550000|2022-06-13 05:02:30|1596.3|1595.1|1596.3|1595.1|1596.3|1595.1|1596.3|1595.1|0
1655096560000|2022-06-13 05:02:40|||||||||1
1655096580000|2022-06-13 05:03:00|1596.2|1595|1596|1594.8|1596.2|1595|1596|1594.8|2
1655096600000|2022-06-13 05:03:20|||||||||2
1655096620000|2022-06-13 05:03:40|1596.4|1595.2|1596.4|1595.2|1596.4|1595.2|1596.4|1595.2|2
1655096630000|2022-06-13 05:03:50|1596.3|1595.1|1596.3|1595.1|1596.3|1595.1|1596.3|1595.1|0
1655096640000|2022-06-13 05:04:00|1596|1594.8|1596|1594.8|1596|1594.8|1596|1594.8|2
1655096650000|2022-06-13 05:04:10|||||||||1
1655096700000|2022-06-13 05:05:00|||||||||1
1655096730000|2022-06-13 05:05:30|1595.9|1594.7|1595.9|1594.7|1595.9|1594.7|1595.9|1594.7|4
1655096750000|2022-06-13 05:05:50|1595.8|1594.6|1595.8|1594.6|1595.8|1594.6|1595.8|1594.6|1
1655096810000|2022-06-13 05:06:50|1596.3|1595.1|1596.5|1595.3|1596.5|1595.3|1596.3|1595.1|3
1655096820000|2022-06-13 05:07:00|1596.3|1595.1|1596|1594.8|1596.3|1595.1|1596|1594.8|1
1655096850000|2022-06-13 05:07:30|1595.9|1594.7|1595.9|1594.7|1595.9|1594.7|1595.9|1594.7|0
1655096860000|2022-06-13 05:07:40|1596|1594.8|1596|1594.8|1596|1594.8|1596|1594.8|0
1655096920000|2022-06-13 05:08:40|||||||||1
1655097020000|2022-06-13 05:10:20|||||||||1
1655097050000|2022-06-13 05:10:50|||||||||2
1655097100000|2022-06-13 05:11:40|1595.9|1594.7|1596|1594.8|1596|1594.8|1595.9|1594.7|1
1655097120000|2022-06-13 05:12:00|1595.9|1594.7|1595.9|1594.7|1595.9|1594.7|1595.9|1594.7|1
1655097130000|2022-06-13 05:12:10|1596.1|1594.9|1596.1|1594.9|1596.1|1594.9|1596.1|1594.9|1
1655097150000|2022-06-13 05:12:30|1596|1594.8|1596.1|1594.9|1596.1|1594.9|1596|1594.8|0
1655097160000|2022-06-13 05:12:40|1596|1594.8|1596|1594.8|1596|1594.8|1596|1594.8|0
1655097280000|2022-06-13 05:14:40|||||||||1
1655097300000|2022-06-13 05:15:00|||||||||1
1655097330000|2022-06-13 05:15:30|1596.1|1594.9|1596|1594.8|1596.1|1594.9|1596|1594.8|0
1655097340000|2022-06-13 05:15:40|1595.9|1594.7|1595.9|1594.7|1595.9|1594.7|1595.9|1594.7|3
1655097360000|2022-06-13 05:16:00|1595.8|1594.6|1595.6|1594.4|1595.8|1594.6|1595.6|1594.4|4
1655097380000|2022-06-13 05:16:20|1595.7|1594.5|1595.6|1594.4|1595.7|1594.5|1595.6|1594.4|3
1655097390000|2022-06-13 05:16:30|||||||||1
1655097400000|2022-06-13 05:16:40|1595.7|1594.5|1595.7|1594.5|1595.7|1594.5|1595.7|1594.5|1
1655097410000|2022-06-13 05:16:50|1595.6|1594.4|1595.7|1594.5|1595.8|1594.6|1595.6|1594.4|4
1655097430000|2022-06-13 05:17:10|||||||||1
1655097450000|2022-06-13 05:17:30|1595.8|1594.6|1596.3|1595.1|1596.3|1595.1|1595.8|1594.6|1
1655097460000|2022-06-13 05:17:40|1596|1594.8|1596.1|1594.9|1596.1|1594.9|1596|1594.8|5
1655097470000|2022-06-13 05:17:50|1596|1594.8|1596|1594.8|1596|1594.8|1596|1594.8|0
1655097480000|2022-06-13 05:18:00|1596.1|1594.9|1596.1|1594.9|1596.1|1594.9|1596.1|1594.9|3
1655097490000|2022-06-13 05:18:10|1596.2|1595|1596.2|1595|1596.2|1595|1596.2|1595|0
1655097520000|2022-06-13 05:18:40|1596|1594.8|1596|1594.8|1596|1594.8|1596|1594.8|0
1655097530000|2022-06-13 05:18:50|1595.7|1594.5|1595.9|1594.7|1595.9|1594.7|1595.7|1594.5|5
1655097540000|2022-06-13 05:19:00|1595.8|1594.6|1595.8|1594.6|1595.8|1594.6|1595.8|1594.6|1
1655097550000|2022-06-13 05:19:10|1595.7|1594.5|1595.7|1594.5|1595.7|1594.5|1595.7|1594.5|0
1655097560000|2022-06-13 05:19:20|||||||||3
1655097590000|2022-06-13 05:19:50|1595.8|1594.6|1595.8|1594.6|1595.8|1594.6|1595.8|1594.6|2
1655097600000|2022-06-13 05:20:00|1595.7|1594.5|1595.7|1594.5|1595.7|1594.5|1595.7|1594.5|3
1655097610000|2022-06-13 05:20:10|||||||||1
1655097620000|2022-06-13 05:20:20|1595.8|1594.6|1595.7|1594.5|1595.8|1594.6|1595.7|1594.5|1
1655097670000|2022-06-13 05:21:10|1595.9|1594.7|1595.9|1594.7|1595.9|1594.7|1595.9|1594.7|8
1655097680000|2022-06-13 05:21:20|1595.8|1594.6|1595.7|1594.5|1595.8|1594.6|1595.7|1594.5|3
1655097690000|2022-06-13 05:21:30|1595.6|1594.4|1595.6|1594.4|1595.6|1594.4|1595.6|1594.4|1
1655097700000|2022-06-13 05:21:40|1595.5|1594.3|1595.4|1594.2|1595.5|1594.3|1595.4|1594.2|0
1655097710000|2022-06-13 05:21:50|1595.5|1594.3|1595.5|1594.3|1595.5|1594.3|1595.5|1594.3|0
1655097720000|2022-06-13 05:22:00|1595.4|1594.2|1595.2|1594|1595.5|1594.3|1595.2|1594|1
1655097800000|2022-06-13 05:23:20|||||||||1
1655097810000|2022-06-13 05:23:30|||||||||1
1655097820000|2022-06-13 05:23:40|1595|1593.8|1595.1|1593.9|1595.1|1593.9|1595|1593.8|10
1655097830000|2022-06-13 05:23:50|||||||||2
1655097840000|2022-06-13 05:24:00|1595.2|1594|1595.2|1594|1595.2|1594|1595.2|1594|2
1655097850000|2022-06-13 05:24:10|1595.3|1594.1|1595.2|1594|1595.3|1594.1|1595.2|1594|5
1655097870000|2022-06-13 05:24:30|1595.3|1594.1|1595.3|1594.1|1595.3|1594.1|1595.1|1593.9|1
1655097880000|2022-06-13 05:24:40|1595.4|1594.2|1595.4|1594.2|1595.4|1594.2|1595.4|1594.2|2
1655097890000|2022-06-13 05:24:50|||||||||1
1655097900000|2022-06-13 05:25:00|1595.3|1594.1|1595.6|1594.4|1595.6|1594.4|1595.3|1594.1|1
1655097910000|2022-06-13 05:25:10|1595.4|1594.2|1595.4|1594.2|1595.4|1594.2|1595.4|1594.2|0
1655097920000|2022-06-13 05:25:20|1595.6|1594.4|1595.6|1594.4|1595.6|1594.4|1595.6|1594.4|8
1655097960000|2022-06-13 05:26:00|1595.5|1594.3|1595.3|1594.1|1595.5|1594.3|1595.3|1594.1|2
1655097970000|2022-06-13 05:26:10|1595.1|1593.9|1595.1|1593.9|1595.2|1594|1595.1|1593.9|30
1655097990000|2022-06-13 05:26:30|||||||||6
1655098000000|2022-06-13 05:26:40|1595.3|1594.1|1595.3|1594.1|1595.3|1594.1|1595.3|1594.1|3
1655098020000|2022-06-13 05:27:00|1595.2|1594|1595.8|1594.6|1595.8|1594.6|1595.2|1594|3
1655098040000|2022-06-13 05:27:20|1595.7|1594.5|1595.7|1594.5|1595.7|1594.5|1595.7|1594.5|0
1655098050000|2022-06-13 05:27:30|1595.8|1594.6|1595.8|1594.6|1595.8|1594.6|1595.8|1594.6|0
1655098100000|2022-06-13 05:28:20|1595.7|1594.5|1595.7|1594.5|1595.7|1594.5|1595.7|1594.5|0
1655098130000|2022-06-13 05:28:50|||||||||1
1655098150000|2022-06-13 05:29:10|1595.8|1594.6|1595.8|1594.6|1595.8|1594.6|1595.8|1594.6|3
1655098160000|2022-06-13 05:29:20|1595.9|1594.7|1595.6|1594.4|1595.9|1594.7|1595.6|1594.4|7
1655098190000|2022-06-13 05:29:50|1595.3|1594.1|1595.4|1594.2|1595.4|1594.2|1595.3|1594.1|0
1655098200000|2022-06-13 05:30:00|1595.3|1594.1|1595|1593.8|1595.3|1594.1|1595|1593.8|15
1655098210000|2022-06-13 05:30:10|1595.1|1593.9|1593.6|1592.4|1595.1|1593.9|1593.4|1592.2|17
1655098220000|2022-06-13 05:30:20|1593.8|1592.6|1593.9|1592.7|1594|1592.8|1593.6|1592.4|6
1655098230000|2022-06-13 05:30:30|1594|1592.8|1593.7|1592.5|1594.1|1592.9|1593.6|1592.4|2
1655098240000|2022-06-13 05:30:40|1593.6|1592.4|1593.9|1592.7|1593.9|1592.7|1593.6|1592.4|1
1655098250000|2022-06-13 05:30:50|1594.2|1593|1594.2|1593|1594.2|1593|1594.2|1593|0
1655098260000|2022-06-13 05:31:00|1594|1592.8|1594|1592.8|1594|1592.8|1594|1592.8|1
1655098270000|2022-06-13 05:31:10|1594.1|1592.9|1594.8|1593.6|1594.8|1593.6|1594.1|1592.9|2
1655098280000|2022-06-13 05:31:20|1595.2|1594|1595.2|1594|1595.2|1594|1595.2|1594|1
1655098290000|2022-06-13 05:31:30|1595.3|1594.1|1595.7|1594.5|1595.7|1594.5|1595.2|1594|13
1655098300000|2022-06-13 05:31:40|1595.6|1594.4|1595.6|1594.4|1595.6|1594.4|1595.5|1594.3|0
1655098310000|2022-06-13 05:31:50|1595.2|1594|1595.2|1594|1595.5|1594.3|1595.2|1594|2
1655098320000|2022-06-13 05:32:00|1595.4|1594.2|1595.1|1593.9|1595.5|1594.3|1595.1|1593.9|2
1655098330000|2022-06-13 05:32:10|1595.2|1594|1595.2|1594|1595.2|1594|1595.2|1594|0
1655098340000|2022-06-13 05:32:20|1595.1|1593.9|1595.2|1594|1595.2|1594|1595|1593.8|1
1655098350000|2022-06-13 05:32:30|||||||||1
1655098360000|2022-06-13 05:32:40|||||||||2
1655098370000|2022-06-13 05:32:50|1595.3|1594.1|1595.5|1594.3|1595.5|1594.3|1595.3|1594.1|0
1655098380000|2022-06-13 05:33:00|1595.3|1594.1|1595.5|1594.3|1595.5|1594.3|1595.2|1594|0
1655098390000|2022-06-13 05:33:10|1595.6|1594.4|1595.7|1594.5|1595.7|1594.5|1595.6|1594.4|1
1655098410000|2022-06-13 05:33:30|1595.6|1594.4|1595.7|1594.5|1595.7|1594.5|1595.6|1594.4|1
1655098420000|2022-06-13 05:33:40|1595.6|1594.4|1595.6|1594.4|1595.6|1594.4|1595.6|1594.4|0
1655098430000|2022-06-13 05:33:50|1595.5|1594.3|1595|1593.8|1595.5|1594.3|1595|1593.8|1
1655098440000|2022-06-13 05:34:00|1595.1|1593.9|1595.1|1593.9|1595.1|1593.9|1595.1|1593.9|1
1655098450000|2022-06-13 05:34:10|1595|1593.8|1595.5|1594.3|1595.5|1594.3|1595|1593.8|0
1655098460000|2022-06-13 05:34:20|1595.9|1594.7|1595.9|1594.7|1595.9|1594.7|1595.9|1594.7|6
1655098480000|2022-06-13 05:34:40|1595.8|1594.6|1595.8|1594.6|1595.8|1594.6|1595.8|1594.6|1
1655098500000|2022-06-13 05:35:00|1595.7|1594.5|1595.7|1594.5|1595.7|1594.5|1595.7|1594.5|0
1655098510000|2022-06-13 05:35:10|1595.6|1594.4|1596.5|1595.3|1596.5|1595.3|1595.6|1594.4|10
1655098520000|2022-06-13 05:35:20|1596.3|1595.1|1596|1594.8|1596.3|1595.1|1596|1594.8|1
1655098530000|2022-06-13 05:35:30|1595.8|1594.6|1595.8|1594.6|1595.8|1594.6|1595.8|1594.6|0
1655098550000|2022-06-13 05:35:50|1596|1594.8|1596|1594.8|1596|1594.8|1596|1594.8|2
1655098560000|2022-06-13 05:36:00|1595.9|1594.7|1595.8|1594.6|1595.9|1594.7|1595.8|1594.6|0
1655098570000|2022-06-13 05:36:10|1595.6|1594.4|1595.5|1594.3|1595.7|1594.5|1595.5|1594.3|1
1655098580000|2022-06-13 05:36:20|1595.4|1594.2|1595.1|1593.9|1595.4|1594.2|1595.1|1593.9|0
1655098590000|2022-06-13 05:36:30|1595|1593.8|1594.9|1593.7|1595|1593.8|1594.9|1593.7|0
1655098600000|2022-06-13 05:36:40|||||||||1
1655098610000|2022-06-13 05:36:50|1595|1593.8|1594.7|1593.5|1595|1593.8|1594.7|1593.5|3
1655098630000|2022-06-13 05:37:10|1594.5|1593.3|1594.5|1593.3|1594.5|1593.3|1594.5|1593.3|1
1655098650000|2022-06-13 05:37:30|1594.4|1593.2|1594.4|1593.2|1594.4|1593.2|1594.4|1593.2|0
1655098660000|2022-06-13 05:37:40|1594.3|1593.1|1594.3|1593.1|1594.3|1593.1|1594.3|1593.1|1
1655098680000|2022-06-13 05:38:00|1594.4|1593.2|1595.3|1594.1|1595.3|1594.1|1594.4|1593.2|8
1655098690000|2022-06-13 05:38:10|1595.2|1594|1595.5|1594.3|1595.5|1594.3|1595.2|1594|0
1655098700000|2022-06-13 05:38:20|1595.4|1594.2|1595.4|1594.2|1595.4|1594.2|1595.4|1594.2|0
1655098710000|2022-06-13 05:38:30|1595.3|1594.1|1594.7|1593.5|1595.3|1594.1|1594.7|1593.5|2
1655098720000|2022-06-13 05:38:40|1594.6|1593.4|1594.6|1593.4|1594.6|1593.4|1594.6|1593.4|2
1655098730000|2022-06-13 05:38:50|1594.7|1593.5|1595.2|1594|1595.2|1594|1594.7|1593.5|0
1655098740000|2022-06-13 05:39:00|1595.1|1593.9|1595.6|1594.4|1595.8|1594.6|1595.1|1593.9|0
1655098750000|2022-06-13 05:39:10|1595.7|1594.5|1595.5|1594.3|1595.8|1594.6|1595.5|1594.3|0
1655098760000|2022-06-13 05:39:20|1595.6|1594.4|1595.8|1594.6|1595.8|1594.6|1595.6|1594.4|0
1655098770000|2022-06-13 05:39:30|1596|1594.8|1595.9|1594.7|1596|1594.8|1595.9|1594.7|0
1655098780000|2022-06-13 05:39:40|1595.8|1594.6|1595.6|1594.4|1595.8|1594.6|1595.4|1594.2|0
1655098790000|2022-06-13 05:39:50|1595.5|1594.3|1595.4|1594.2|1595.5|1594.3|1595.4|1594.2|0
1655098800000|2022-06-13 05:40:00|1595.6|1594.4|1596.2|1595|1596.2|1595|1595.6|1594.4|0
1655098820000|2022-06-13 05:40:20|1596.1|1594.9|1595.6|1594.4|1596.1|1594.9|1595.6|1594.4|0
1655098830000|2022-06-13 05:40:30|1595.7|1594.5|1595.7|1594.5|1595.7|1594.5|1595.7|1594.5|0
1655098840000|2022-06-13 05:40:40|1595.6|1594.4|1595.6|1594.4|1595.6|1594.4|1595.6|1594.4|0
1655098860000|2022-06-13 05:41:00|1595.5|1594.3|1595.5|1594.3|1595.5|1594.3|1595.5|1594.3|0
1655098870000|2022-06-13 05:41:10|1595.6|1594.4|1595.9|1594.7|1595.9|1594.7|1595.6|1594.4|4
1655098880000|2022-06-13 05:41:20|1596|1594.8|1596|1594.8|1596|1594.8|1596|1594.8|0
1655098900000|2022-06-13 05:41:40|1596.1|1594.9|1596|1594.8|1596.1|1594.9|1596|1594.8|0
1655098920000|2022-06-13 05:42:00|1595.9|1594.7|1596.1|1594.9|1596.1|1594.9|1595.9|1594.7|1
1655098930000|2022-06-13 05:42:10|1596.2|1595|1596|1594.8|1596.2|1595|1596|1594.8|0
1655098950000|2022-06-13 05:42:30|1595.9|1594.7|1596|1594.8|1596|1594.8|1595.9|1594.7|0
1655098960000|2022-06-13 05:42:40|1595.9|1594.7|1595.9|1594.7|1595.9|1594.7|1595.9|1594.7|0
1655098980000|2022-06-13 05:43:00|1595.5|1594.3|1595.5|1594.3|1595.5|1594.3|1595.5|1594.3|0
1655098990000|2022-06-13 05:43:10|1595.7|1594.5|1595.8|1594.6|1595.8|1594.6|1595.7|1594.5|2
1655099000000|2022-06-13 05:43:20|1595.9|1594.7|1595.8|1594.6|1595.9|1594.7|1595.8|1594.6|0
1655099010000|2022-06-13 05:43:30|1595.3|1594.1|1595.4|1594.2|1595.4|1594.2|1595.3|1594.1|0
1655099020000|2022-06-13 05:43:40|1595.5|1594.3|1595.5|1594.3|1595.5|1594.3|1595.5|1594.3|2
1655099030000|2022-06-13 05:43:50|1595.3|1594.1|1595.3|1594.1|1595.3|1594.1|1595.3|1594.1|0
1655099040000|2022-06-13 05:44:00|1595.4|1594.2|1595.8|1594.6|1595.8|1594.6|1595.3|1594.1|0
1655099050000|2022-06-13 05:44:10|||||||||5
1655099060000|2022-06-13 05:44:20|1595.6|1594.4|1595.6|1594.4|1595.6|1594.4|1595.6|1594.4|0
1655099070000|2022-06-13 05:44:30|1595.7|1594.5|1595.9|1594.7|1595.9|1594.7|1595.7|1594.5|0
1655099100000|2022-06-13 05:45:00|1595.7|1594.5|1595.5|1594.3|1595.8|1594.6|1595.2|1594|5
1655099110000|2022-06-13 05:45:10|1595.7|1594.5|1595.7|1594.5|1595.9|1594.7|1595.7|1594.5|0
1655099120000|2022-06-13 05:45:20|1595.8|1594.6|1596|1594.8|1596|1594.8|1595.8|1594.6|1
1655099140000|2022-06-13 05:45:40|1596.2|1595|1596.4|1595.2|1596.5|1595.3|1596.2|1595|0
1655099150000|2022-06-13 05:45:50|1596.5|1595.3|1596.9|1595.7|1596.9|1595.7|1596.5|1595.3|1
1655099160000|2022-06-13 05:46:00|1596.6|1595.4|1596.5|1595.3|1596.6|1595.4|1596.5|1595.3|1
1655099170000|2022-06-13 05:46:10|1596.4|1595.2|1596.2|1595|1596.4|1595.2|1596.1|1594.9|1
1655099180000|2022-06-13 05:46:20|||||||||1
1655099190000|2022-06-13 05:46:30|1596.3|1595.1|1596.5|1595.3|1596.5|1595.3|1596.3|1595.1|0
1655099210000|2022-06-13 05:46:50|1596.4|1595.2|1596.4|1595.2|1596.4|1595.2|1596.4|1595.2|1
1655099220000|2022-06-13 05:47:00|1596.5|1595.3|1596.5|1595.3|1596.5|1595.3|1596.5|1595.3|0
1655099240000|2022-06-13 05:47:20|||||||||1
1655099260000|2022-06-13 05:47:40|||||||||1
1655099280000|2022-06-13 05:48:00|1596.3|1595.1|1596|1594.8|1596.3|1595.1|1596|1594.8|1
1655099300000|2022-06-13 05:48:20|1596.1|1594.9|1596.1|1594.9|1596.2|1595|1596.1|1594.9|0
1655099310000|2022-06-13 05:48:30|1596|1594.8|1596|1594.8|1596|1594.8|1596|1594.8|0
1655099340000|2022-06-13 05:49:00|1595.4|1594.2|1595.8|1594.6|1595.8|1594.6|1595.4|1594.2|2
1655099350000|2022-06-13 05:49:10|||||||||2
1655099360000|2022-06-13 05:49:20|1595.7|1594.5|1595.7|1594.5|1595.7|1594.5|1595.7|1594.5|0
1655099370000|2022-06-13 05:49:30|1595.5|1594.3|1595.3|1594.1|1595.5|1594.3|1595.3|1594.1|0
1655099380000|2022-06-13 05:49:40|1595.4|1594.2|1595.4|1594.2|1595.4|1594.2|1595.4|1594.2|0
1655099390000|2022-06-13 05:49:50|1595.3|1594.1|1595.3|1594.1|1595.3|1594.1|1595.3|1594.1|0
1655099400000|2022-06-13 05:50:00|1595|1593.8|1594.8|1593.6|1595|1593.8|1594.7|1593.5|1
1655099410000|2022-06-13 05:50:10|1594.5|1593.3|1594.5|1593.3|1594.5|1593.3|1594.5|1593.3|0
1655099430000|2022-06-13 05:50:30|1594.9|1593.7|1595.3|1594.1|1595.3|1594.1|1594.9|1593.7|3
1655099440000|2022-06-13 05:50:40|1595.4|1594.2|1595.3|1594.1|1595.4|1594.2|1595.3|1594.1|0
1655099450000|2022-06-13 05:50:50|1595.5|1594.3|1595.5|1594.3|1595.5|1594.3|1595.5|1594.3|0
1655099460000|2022-06-13 05:51:00|1595.7|1594.5|1595.5|1594.3|1595.8|1594.6|1595.4|1594.2|0
1655099500000|2022-06-13 05:51:40|1595.7|1594.5|1596|1594.8|1596|1594.8|1595.7|1594.5|1
1655099510000|2022-06-13 05:51:50|1595.8|1594.6|1595.8|1594.6|1595.8|1594.6|1595.8|1594.6|2
1655099530000|2022-06-13 05:52:10|1595.9|1594.7|1595.8|1594.6|1595.9|1594.7|1595.8|1594.6|2
1655099570000|2022-06-13 05:52:50|||||||||1
1655099580000|2022-06-13 05:53:00|1595.9|1594.7|1596.4|1595.2|1596.5|1595.3|1595.9|1594.7|1
1655099600000|2022-06-13 05:53:20|1596.2|1595|1596.3|1595.1|1596.3|1595.1|1596.2|1595|1
1655099610000|2022-06-13 05:53:30|1596|1594.8|1595.8|1594.6|1596|1594.8|1595.8|1594.6|1
1655099620000|2022-06-13 05:53:40|||||||||1
1655099630000|2022-06-13 05:53:50|1595.9|1594.7|1596|1594.8|1596|1594.8|1595.9|1594.7|0
1655099640000|2022-06-13 05:54:00|1596.1|1594.9|1596.3|1595.1|1596.3|1595.1|1596.1|1594.9|1
1655099650000|2022-06-13 05:54:10|1596|1594.8|1595.9|1594.7|1596|1594.8|1595.9|1594.7|1
1655099670000|2022-06-13 05:54:30|1596|1594.8|1596.2|1595|1596.2|1595|1596|1594.8|0
1655099680000|2022-06-13 05:54:40|1596|1594.8|1596|1594.8|1596|1594.8|1596|1594.8|0
1655099690000|2022-06-13 05:54:50|1595.8|1594.6|1595.8|1594.6|1595.8|1594.6|1595.8|1594.6|0
1655099710000|2022-06-13 05:55:10|1595.9|1594.7|1595.9|1594.7|1595.9|1594.7|1595.9|1594.7|5
1655099740000|2022-06-13 05:55:40|1596.2|1595|1596.3|1595.1|1596.3|1595.1|1596.2|1595|1
1655099750000|2022-06-13 05:55:50|1596.5|1595.3|1596|1594.8|1596.5|1595.3|1596|1594.8|1
1655099760000|2022-06-13 05:56:00|1595.9|1594.7|1595.8|1594.6|1595.9|1594.7|1595.3|1594.1|1
1655099770000|2022-06-13 05:56:10|1596|1594.8|1596|1594.8|1596|1594.8|1596|1594.8|0
1655099780000|2022-06-13 05:56:20|1595.8|1594.6|1595.9|1594.7|1595.9|1594.7|1595.8|1594.6|0
1655099790000|2022-06-13 05:56:30|1595.8|1594.6|1596|1594.8|1596|1594.8|1595.8|1594.6|0
1655099820000|2022-06-13 05:57:00|1595.9|1594.7|1595.8|1594.6|1595.9|1594.7|1595.8|1594.6|1
1655099830000|2022-06-13 05:57:10|1595.5|1594.3|1595.5|1594.3|1595.5|1594.3|1595.4|1594.2|0
1655099850000|2022-06-13 05:57:30|1595.4|1594.2|1595.3|1594.1|1595.4|1594.2|1595.3|1594.1|1
1655099870000|2022-06-13 05:57:50|1595.2|1594|1595|1593.8|1595.2|1594|1595|1593.8|0
1655099880000|2022-06-13 05:58:00|1594.9|1593.7|1594.8|1593.6|1595|1593.8|1594.8|1593.6|0
1655099900000|2022-06-13 05:58:20|||||||||1
1655099920000|2022-06-13 05:58:40|||||||||1
1655099930000|2022-06-13 05:58:50|1594.6|1593.4|1594.8|1593.6|1594.8|1593.6|1594.6|1593.4|0
1655099950000|2022-06-13 05:59:10|1594.7|1593.5|1594.7|1593.5|1594.7|1593.5|1594.7|1593.5|0
1655099960000|2022-06-13 05:59:20|1594.6|1593.4|1594.8|1593.6|1594.8|1593.6|1594.6|1593.4|0
1655099970000|2022-06-13 05:59:30|1594.7|1593.5|1594.8|1593.6|1594.8|1593.6|1594.7|1593.5|0
1655099990000|2022-06-13 05:59:50|1594.7|1593.5|1594.5|1593.3|1594.7|1593.5|1594.4|1593.2|0
1655100000000|2022-06-13 06:00:00|1594.3|1593.1|1594.1|1592.9|1594.3|1593.1|1594|1592.8|0
1655100010000|2022-06-13 06:00:10|1594|1592.8|1594|1592.8|1594|1592.8|1594|1592.8|0
1655100020000|2022-06-13 06:00:20|1593.8|1592.6|1593.5|1592.3|1593.8|1592.6|1593.4|1592.2|4
1655100030000|2022-06-13 06:00:30|1593.8|1592.6|1593.8|1592.6|1593.8|1592.6|1593.8|1592.6|1
1655100040000|2022-06-13 06:00:40|||||||||3
1655100050000|2022-06-13 06:00:50|1593.7|1592.5|1593.8|1592.6|1593.8|1592.6|1593.7|1592.5|1
1655100060000|2022-06-13 06:01:00|||||||||1
1655100070000|2022-06-13 06:01:10|1594|1592.8|1594.1|1592.9|1594.1|1592.9|1594|1592.8|2
1655100080000|2022-06-13 06:01:20|1594|1592.8|1594|1592.8|1594|1592.8|1594|1592.8|3
1655100090000|2022-06-13 06:01:30|1593.8|1592.6|1593.5|1592.3|1593.8|1592.6|1593.5|1592.3|0
1655100110000|2022-06-13 06:01:50|1593.4|1592.2|1593.3|1592.1|1593.5|1592.3|1593.3|1592.1|0
1655100120000|2022-06-13 06:02:00|1593.1|1591.9|1593.1|1591.9|1593.1|1591.9|1593.1|1591.9|2
1655100130000|2022-06-13 06:02:10|1593.6|1592.4|1593.8|1592.6|1593.8|1592.6|1593.6|1592.4|2
1655100140000|2022-06-13 06:02:20|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|1593.7|1592.5|0
1655100150000|2022-06-13 06:02:30|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|1593.5|1592.3|0
1655100160000|2022-06-13 06:02:40|1593.6|1592.4|1593.9|1592.7|1593.9|1592.7|1593.6|1592.4|3
1655100180000|2022-06-13 06:03:00|1594|1592.8|1594.1|1592.9|1594.2|1593|1594|1592.8|3
1655100190000|2022-06-13 06:03:10|1593.9|1592.7|1593.2|1592|1594|1592.8|1593.2|1592|1
1655100200000|2022-06-13 06:03:20|1593.4|1592.2|1593.5|1592.3|1593.6|1592.4|1593.4|1592.2|1
1655100220000|2022-06-13 06:03:40|||||||||1
1655100240000|2022-06-13 06:04:00|1593.6|1592.4|1593.5|1592.3|1593.6|1592.4|1593.4|1592.2|1
1655100250000|2022-06-13 06:04:10|1593.4|1592.2|1593.2|1592|1593.4|1592.2|1593.1|1591.9|1
1655100260000|2022-06-13 06:04:20|1593.3|1592.1|1593.6|1592.4|1593.6|1592.4|1593.3|1592.1|1
1655100270000|2022-06-13 06:04:30|1593.2|1592|1593.1|1591.9|1593.2|1592|1593|1591.8|4
1655100280000|2022-06-13 06:04:40|1593|1591.8|1592.8|1591.6|1593|1591.8|1592.8|1591.6|2
1655100290000|2022-06-13 06:04:50|1592.6|1591.4|1592.5|1591.3|1592.6|1591.4|1592.5|1591.3|2
1655100300000|2022-06-13 06:05:00|1592.7|1591.5|1592.5|1591.3|1592.7|1591.5|1592.5|1591.3|12
1655100310000|2022-06-13 06:05:10|1592.8|1591.6|1592.7|1591.5|1592.8|1591.6|1592.6|1591.4|7
1655100320000|2022-06-13 06:05:20|1592.4|1591.2|1591|1589.8|1592.4|1591.2|1590.6|1589.4|7
1655100330000|2022-06-13 06:05:30|1590.9|1589.7|1590.6|1589.4|1590.9|1589.7|1590.6|1589.4|3
1655100340000|2022-06-13 06:05:40|1590.5|1589.3|1590.5|1589.3|1590.5|1589.3|1590.5|1589.3|2
1655100350000|2022-06-13 06:05:50|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|1590.4|1589.2|0
1655100360000|2022-06-13 06:06:00|1590.5|1589.3|1590.1|1588.9|1590.7|1589.5|1590.1|1588.9|11
1655100370000|2022-06-13 06:06:10|1590|1588.8|1590.2|1589|1590.2|1589|1590|1588.8|3
1655100380000|2022-06-13 06:06:20|1590|1588.8|1589.7|1588.5|1590|1588.8|1589.7|1588.5|1
1655100410000|2022-06-13 06:06:50|1589.6|1588.4|1589.6|1588.4|1589.7|1588.5|1589.2|1588|12
1655100420000|2022-06-13 06:07:00|1589.2|1588|1589.2|1588|1589.2|1588|1589.2|1588|4
1655100430000|2022-06-13 06:07:10|1589.4|1588.2|1589.4|1588.2|1589.5|1588.3|1589.4|1588.2|0
1655100440000|2022-06-13 06:07:20|1589.2|1588|1589.2|1588|1589.2|1588|1589.2|1588|0
1655100450000|2022-06-13 06:07:30|1589.1|1587.9|1589.1|1587.9|1589.2|1588|1589.1|1587.9|1
1655100460000|2022-06-13 06:07:40|1589|1587.8|1589.2|1588|1589.2|1588|1589|1587.8|8
1655100470000|2022-06-13 06:07:50|1589.3|1588.1|1589.3|1588.1|1589.3|1588.1|1589.3|1588.1|0
1655100480000|2022-06-13 06:08:00|1589.4|1588.2|1588.4|1587.2|1589.7|1588.5|1587.7|1586.5|29
1655100490000|2022-06-13 06:08:10|1588.2|1587|1588.3|1587.1|1588.3|1587.1|1588.1|1586.9|6
1655100500000|2022-06-13 06:08:20|1588.2|1587|1588.2|1587|1588.2|1587|1588.2|1587|0
1655100510000|2022-06-13 06:08:30|||||||||2
1655100520000|2022-06-13 06:08:40|1588.1|1586.9|1587.8|1586.6|1588.1|1586.9|1587.8|1586.6|4
1655100530000|2022-06-13 06:08:50|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|1
1655100540000|2022-06-13 06:09:00|1587.6|1586.4|1587.6|1586.4|1587.9|1586.7|1587.6|1586.4|8
1655100550000|2022-06-13 06:09:10|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|1587.6|1586.4|0
1655100560000|2022-06-13 06:09:20|1587.7|1586.5|1587.4|1586.2|1587.7|1586.5|1587.4|1586.2|5
1655100570000|2022-06-13 06:09:30|1587.5|1586.3|1587.8|1586.6|1587.8|1586.6|1587.4|1586.2|5
1655100580000|2022-06-13 06:09:40|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|1
1655100590000|2022-06-13 06:09:50|1588|1586.8|1588.1|1586.9|1588.4|1587.2|1588|1586.8|4
1655100600000|2022-06-13 06:10:00|1588|1586.8|1588|1586.8|1588|1586.8|1587.9|1586.7|2
1655100610000|2022-06-13 06:10:10|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|0
1655100620000|2022-06-13 06:10:20|1588|1586.8|1588.1|1586.9|1588.1|1586.9|1588|1586.8|0
1655100640000|2022-06-13 06:10:40|1587.9|1586.7|1587.8|1586.6|1587.9|1586.7|1587.8|1586.6|0
1655100650000|2022-06-13 06:10:50|1588|1586.8|1587.9|1586.7|1588.1|1586.9|1587.9|1586.7|2
1655100660000|2022-06-13 06:11:00|1588|1586.8|1587.7|1586.5|1588|1586.8|1587.5|1586.3|1
1655100670000|2022-06-13 06:11:10|1587.9|1586.7|1587.7|1586.5|1588.1|1586.9|1587.7|1586.5|7
1655100680000|2022-06-13 06:11:20|||||||||2
1655100700000|2022-06-13 06:11:40|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|0
1655100720000|2022-06-13 06:12:00|1587.5|1586.3|1587|1585.8|1587.5|1586.3|1587|1585.8|104
1655100730000|2022-06-13 06:12:10|1587.1|1585.9|1587.1|1585.9|1587.2|1586|1587.1|1585.9|2
1655100740000|2022-06-13 06:12:20|1587.2|1586|1587.9|1586.7|1587.9|1586.7|1587.2|1586|13
1655100750000|2022-06-13 06:12:30|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|1588|1586.8|4
1655100760000|2022-06-13 06:12:40|1588.3|1587.1|1588.4|1587.2|1588.7|1587.5|1588.3|1587.1|24
1655100770000|2022-06-13 06:12:50|1588.3|1587.1|1588.3|1587.1|1588.3|1587.1|1588.3|1587.1|0
1655100780000|2022-06-13 06:13:00|1588.2|1587|1588.1|1586.9|1588.3|1587.1|1588.1|1586.9|8
1655100790000|2022-06-13 06:13:10|1588.5|1587.3|1588.5|1587.3|1588.5|1587.3|1588.5|1587.3|6
1655100800000|2022-06-13 06:13:20|||||||||2
1655100830000|2022-06-13 06:13:50|||||||||1
1655100840000|2022-06-13 06:14:00|1588.4|1587.2|1588.4|1587.2|1588.4|1587.2|1588.4|1587.2|5
1655100850000|2022-06-13 06:14:10|1588.5|1587.3|1588.5|1587.3|1588.6|1587.4|1588.5|1587.3|3
1655100860000|2022-06-13 06:14:20|1588.6|1587.4|1588.5|1587.3|1588.6|1587.4|1588.5|1587.3|3
1655100870000|2022-06-13 06:14:30|1588.6|1587.4|1588.7|1587.5|1588.8|1587.6|1588.5|1587.3|6
1655100880000|2022-06-13 06:14:40|1588.6|1587.4|1588.7|1587.5|1588.7|1587.5|1588.6|1587.4|2
1655100890000|2022-06-13 06:14:50|1588.6|1587.4|1588.5|1587.3|1588.6|1587.4|1588.5|1587.3|7
1655100900000|2022-06-13 06:15:00|||||||||1
1655100910000|2022-06-13 06:15:10|1588.6|1587.4|1588.5|1587.3|1588.7|1587.5|1588.5|1587.3|2
1655100920000|2022-06-13 06:15:20|1588.7|1587.5|1588.7|1587.5|1588.7|1587.5|1588.7|1587.5|1
1655100930000|2022-06-13 06:15:30|1588.6|1587.4|1588.4|1587.2|1588.7|1587.5|1588.3|1587.1|10
1655100940000|2022-06-13 06:15:40|1588.3|1587.1|1588.3|1587.1|1588.3|1587.1|1588.3|1587.1|4
1655100960000|2022-06-13 06:16:00|1588.4|1587.2|1588.1|1586.9|1588.4|1587.2|1588.1|1586.9|3
1655100970000|2022-06-13 06:16:10|1588.3|1587.1|1588.2|1587|1588.3|1587.1|1588.2|1587|0
1655100980000|2022-06-13 06:16:20|||||||||3
1655100990000|2022-06-13 06:16:30|1588.4|1587.2|1588.1|1586.9|1588.5|1587.3|1588.1|1586.9|7
1655101000000|2022-06-13 06:16:40|1587.9|1586.7|1587.7|1586.5|1587.9|1586.7|1587.5|1586.3|8
1655101010000|2022-06-13 06:16:50|1587.6|1586.4|1587.2|1586|1587.6|1586.4|1587.1|1585.9|9
1655101020000|2022-06-13 06:17:00|1587.1|1585.9|1587.8|1586.6|1587.8|1586.6|1587.1|1585.9|6
1655101030000|2022-06-13 06:17:10|||||||||2
1655101040000|2022-06-13 06:17:20|||||||||2
1655101050000|2022-06-13 06:17:30|1587.6|1586.4|1587.6|1586.4|1587.6|1586.4|1587.5|1586.3|3
1655101060000|2022-06-13 06:17:40|1587.8|1586.6|1587.8|1586.6|1587.9|1586.7|1587.8|1586.6|0
1655101070000|2022-06-13 06:17:50|1588.4|1587.2|1588|1586.8|1588.4|1587.2|1588|1586.8|6
1655101080000|2022-06-13 06:18:00|1587.7|1586.5|1587.5|1586.3|1587.8|1586.6|1587.5|1586.3|7
1655101090000|2022-06-13 06:18:10|1587.6|1586.4|1587.6|1586.4|1587.6|1586.4|1587.6|1586.4|0
1655101100000|2022-06-13 06:18:20|1587.7|1586.5|1587.6|1586.4|1587.7|1586.5|1587.6|1586.4|8
1655101110000|2022-06-13 06:18:30|1587.5|1586.3|1586.3|1585.1|1587.5|1586.3|1586.3|1585.1|9
1655101120000|2022-06-13 06:18:40|1586.4|1585.2|1586.3|1585.1|1586.4|1585.2|1586.3|1585.1|0
1655101130000|2022-06-13 06:18:50|1585.8|1584.6|1586.4|1585.2|1586.4|1585.2|1585.8|1584.6|16
1655101140000|2022-06-13 06:19:00|1586.3|1585.1|1586.5|1585.3|1586.6|1585.4|1586.3|1585.1|16
1655101150000|2022-06-13 06:19:10|1586.3|1585.1|1586.2|1585|1586.3|1585.1|1586|1584.8|5
1655101160000|2022-06-13 06:19:20|1586.1|1584.9|1586|1584.8|1586.1|1584.9|1586|1584.8|3
1655101170000|2022-06-13 06:19:30|1586.3|1585.1|1585.2|1584|1586.3|1585.1|1584.8|1583.6|5
1655101180000|2022-06-13 06:19:40|1585.3|1584.1|1585.3|1584.1|1585.4|1584.2|1585|1583.8|2
1655101190000|2022-06-13 06:19:50|1585.2|1584|1584.8|1583.6|1585.2|1584|1584.7|1583.5|6
1655101200000|2022-06-13 06:20:00|1584.7|1583.5|1584.6|1583.4|1584.7|1583.5|1584.4|1583.2|2
1655101210000|2022-06-13 06:20:10|1584.5|1583.3|1584.5|1583.3|1584.8|1583.6|1584.4|1583.2|4
1655101220000|2022-06-13 06:20:20|1584.7|1583.5|1584.5|1583.3|1584.7|1583.5|1584.5|1583.3|1
1655101230000|2022-06-13 06:20:30|1584.4|1583.2|1584.5|1583.3|1584.5|1583.3|1584.4|1583.2|5
1655101240000|2022-06-13 06:20:40|1584.7|1583.5|1584.6|1583.4|1584.7|1583.5|1584.5|1583.3|1
1655101250000|2022-06-13 06:20:50|1584.5|1583.3|1584.6|1583.4|1584.6|1583.4|1584.5|1583.3|5
1655101260000|2022-06-13 06:21:00|1584.7|1583.5|1584.6|1583.4|1584.7|1583.5|1584.6|1583.4|6
1655101270000|2022-06-13 06:21:10|1584.8|1583.6|1584.7|1583.5|1584.8|1583.6|1584.6|1583.4|8
1655101280000|2022-06-13 06:21:20|1584.6|1583.4|1584.6|1583.4|1584.7|1583.5|1584.5|1583.3|6
1655101290000|2022-06-13 06:21:30|1584.5|1583.3|1584.1|1582.9|1584.5|1583.3|1584.1|1582.9|5
1655101300000|2022-06-13 06:21:40|1583.9|1582.7|1583.9|1582.7|1583.9|1582.7|1583.9|1582.7|1
1655101310000|2022-06-13 06:21:50|1584.2|1583|1584.4|1583.2|1584.4|1583.2|1584.2|1583|1
1655101320000|2022-06-13 06:22:00|1584.3|1583.1|1585.1|1583.9|1585.1|1583.9|1584.3|1583.1|4
1655101340000|2022-06-13 06:22:20|1584.8|1583.6|1584.8|1583.6|1584.8|1583.6|1584.8|1583.6|8
1655101350000|2022-06-13 06:22:30|||||||||4
1655101370000|2022-06-13 06:22:50|||||||||1
1655101390000|2022-06-13 06:23:10|1584.4|1583.2|1584.5|1583.3|1584.5|1583.3|1584.4|1583.2|2
1655101410000|2022-06-13 06:23:30|||||||||1
1655101420000|2022-06-13 06:23:40|1584.4|1583.2|1584.5|1583.3|1584.5|1583.3|1584.4|1583.2|1
1655101430000|2022-06-13 06:23:50|1584.4|1583.2|1583.6|1582.4|1584.5|1583.3|1583.6|1582.4|2
1655101440000|2022-06-13 06:24:00|1583.7|1582.5|1583.9|1582.7|1583.9|1582.7|1583.6|1582.4|4
1655101450000|2022-06-13 06:24:10|1583.6|1582.4|1583.9|1582.7|1583.9|1582.7|1583.6|1582.4|34
1655101460000|2022-06-13 06:24:20|1584|1582.8|1584.8|1583.6|1584.8|1583.6|1583.9|1582.7|5
1655101470000|2022-06-13 06:24:30|1584.7|1583.5|1584.2|1583|1584.8|1583.6|1584.2|1583|14
1655101480000|2022-06-13 06:24:40|1584|1582.8|1584.2|1583|1584.2|1583|1584|1582.8|1
1655101490000|2022-06-13 06:24:50|1584.1|1582.9|1584.1|1582.9|1584.2|1583|1584.1|1582.9|2
1655101500000|2022-06-13 06:25:00|1584.2|1583|1584.3|1583.1|1584.3|1583.1|1584.2|1583|8
1655101520000|2022-06-13 06:25:20|1584.2|1583|1584.2|1583|1584.2|1583|1584.2|1583|1
1655101530000|2022-06-13 06:25:30|1584.3|1583.1|1584.2|1583|1584.3|1583.1|1584.1|1582.9|3
1655101540000|2022-06-13 06:25:40|1584.3|1583.1|1584.3|1583.1|1584.3|1583.1|1584.3|1583.1|18
1655101550000|2022-06-13 06:25:50|1584.2|1583|1584.1|1582.9|1584.2|1583|1583.9|1582.7|11
1655101560000|2022-06-13 06:26:00|1584|1582.8|1583.9|1582.7|1584.1|1582.9|1583.8|1582.6|7
1655101580000|2022-06-13 06:26:20|||||||||1
1655101590000|2022-06-13 06:26:30|1584|1582.8|1583.8|1582.6|1584|1582.8|1583.8|1582.6|6
1655101600000|2022-06-13 06:26:40|||||||||1
1655101610000|2022-06-13 06:26:50|1583.9|1582.7|1583.8|1582.6|1583.9|1582.7|1583.8|1582.6|1
1655101620000|2022-06-13 06:27:00|1583.7|1582.5|1583.7|1582.5|1583.7|1582.5|1583.7|1582.5|0
1655101630000|2022-06-13 06:27:10|1583.9|1582.7|1583.4|1582.2|1583.9|1582.7|1583.4|1582.2|9
1655101640000|2022-06-13 06:27:20|1583.2|1582|1582.5|1581.3|1583.2|1582|1582.5|1581.3|34
1655101650000|2022-06-13 06:27:30|1582.7|1581.5|1583|1581.8|1583.2|1582|1582.7|1581.5|5
1655101660000|2022-06-13 06:27:40|1583.2|1582|1582.8|1581.6|1583.2|1582|1582.8|1581.6|13
1655101670000|2022-06-13 06:27:50|1582.6|1581.4|1582.5|1581.3|1582.6|1581.4|1582.5|1581.3|6
1655101680000|2022-06-13 06:28:00|1582.6|1581.4|1583.5|1582.3|1583.8|1582.6|1582.5|1581.3|47
1655101690000|2022-06-13 06:28:10|1583.7|1582.5|1584.2|1583|1584.2|1583|1583.7|1582.5|1
1655101700000|2022-06-13 06:28:20|1584.5|1583.3|1584.7|1583.5|1584.8|1583.6|1584.5|1583.3|10
1655101710000|2022-06-13 06:28:30|1584.6|1583.4|1585|1583.8|1585|1583.8|1584.6|1583.4|8
1655101720000|2022-06-13 06:28:40|1584.9|1583.7|1585.7|1584.5|1586|1584.8|1584.9|1583.7|8
1655101730000|2022-06-13 06:28:50|1585.9|1584.7|1586.2|1585|1586.2|1585|1585.9|1584.7|16
1655101740000|2022-06-13 06:29:00|1585.9|1584.7|1586|1584.8|1586|1584.8|1585.9|1584.7|0
1655101750000|2022-06-13 06:29:10|1585.8|1584.6|1585.7|1584.5|1586|1584.8|1585.7|1584.5|4
1655101760000|2022-06-13 06:29:20|1585.8|1584.6|1585.8|1584.6|1585.8|1584.6|1585.8|1584.6|0
1655101770000|2022-06-13 06:29:30|1585.7|1584.5|1585.9|1584.7|1585.9|1584.7|1585.7|1584.5|0
1655101780000|2022-06-13 06:29:40|1585.8|1584.6|1585.4|1584.2|1585.8|1584.6|1585.2|1584|4
1655101790000|2022-06-13 06:29:50|1585.3|1584.1|1585.4|1584.2|1585.4|1584.2|1585.3|1584.1|9
1655101810000|2022-06-13 06:30:10|1585.2|1584|1585.2|1584|1585.2|1584|1585.2|1584|3
1655101820000|2022-06-13 06:30:20|1585|1583.8|1585|1583.8|1585|1583.8|1584.9|1583.7|0
1655101830000|2022-06-13 06:30:30|1584.6|1583.4|1584.6|1583.4|1584.6|1583.4|1584.6|1583.4|3
1655101840000|2022-06-13 06:30:40|||||||||4
1655101850000|2022-06-13 06:30:50|1584.4|1583.2|1584.6|1583.4|1584.6|1583.4|1584.4|1583.2|28
1655101860000|2022-06-13 06:31:00|||||||||4
1655101870000|2022-06-13 06:31:10|1584.5|1583.3|1584.6|1583.4|1584.6|1583.4|1584.3|1583.1|2
1655101880000|2022-06-13 06:31:20|1584.7|1583.5|1584.7|1583.5|1584.7|1583.5|1584.7|1583.5|0
1655101890000|2022-06-13 06:31:30|||||||||2
1655101900000|2022-06-13 06:31:40|1584.6|1583.4|1584.5|1583.3|1584.6|1583.4|1584.5|1583.3|2
1655101910000|2022-06-13 06:31:50|1584.6|1583.4|1584.7|1583.5|1584.7|1583.5|1584.6|1583.4|1
1655101920000|2022-06-13 06:32:00|1584.8|1583.6|1584.8|1583.6|1584.8|1583.6|1584.8|1583.6|1
1655101930000|2022-06-13 06:32:10|1585.1|1583.9|1586.1|1584.9|1586.1|1584.9|1585.1|1583.9|7
1655101940000|2022-06-13 06:32:20|1585.8|1584.6|1586.2|1585|1586.2|1585|1585.8|1584.6|6
1655101950000|2022-06-13 06:32:30|1586.3|1585.1|1585.8|1584.6|1586.3|1585.1|1585.8|1584.6|2
1655101970000|2022-06-13 06:32:50|1585.9|1584.7|1586.2|1585|1586.2|1585|1585.9|1584.7|2
1655101980000|2022-06-13 06:33:00|1586.3|1585.1|1585.9|1584.7|1586.7|1585.5|1585.8|1584.6|6
1655101990000|2022-06-13 06:33:10|1586|1584.8|1586|1584.8|1586|1584.8|1586|1584.8|4
1655102000000|2022-06-13 06:33:20|1586.1|1584.9|1586|1584.8|1586.1|1584.9|1586|1584.8|3
1655102010000|2022-06-13 06:33:30|1585.9|1584.7|1585.5|1584.3|1585.9|1584.7|1585.5|1584.3|3
1655102030000|2022-06-13 06:33:50|1585.4|1584.2|1585.5|1584.3|1585.5|1584.3|1585.4|1584.2|0
1655102040000|2022-06-13 06:34:00|1585.6|1584.4|1585.3|1584.1|1585.6|1584.4|1585.3|1584.1|4
1655102050000|2022-06-13 06:34:10|1585.5|1584.3|1585.9|1584.7|1585.9|1584.7|1585.5|1584.3|1
1655102060000|2022-06-13 06:34:20|1585.4|1584.2|1584.9|1583.7|1585.4|1584.2|1584.9|1583.7|3
1655102070000|2022-06-13 06:34:30|1584.7|1583.5|1584.8|1583.6|1584.8|1583.6|1584.7|1583.5|1
1655102080000|2022-06-13 06:34:40|1584.9|1583.7|1584.9|1583.7|1584.9|1583.7|1584.9|1583.7|0
1655102090000|2022-06-13 06:34:50|1584.8|1583.6|1584.4|1583.2|1584.8|1583.6|1584.4|1583.2|0
1655102100000|2022-06-13 06:35:00|1584.3|1583.1|1584.3|1583.1|1584.4|1583.2|1584.3|1583.1|14
1655102120000|2022-06-13 06:35:20|||||||||17
1655102130000|2022-06-13 06:35:30|1584.2|1583|1584.2|1583|1584.2|1583|1584.2|1583|3
1655102140000|2022-06-13 06:35:40|1584.3|1583.1|1584.2|1583|1584.3|1583.1|1584.2|1583|4
1655102150000|2022-06-13 06:35:50|1584.3|1583.1|1584.2|1583|1584.3|1583.1|1584.2|1583|4
1655102160000|2022-06-13 06:36:00|1584.3|1583.1|1584.3|1583.1|1584.3|1583.1|1584.3|1583.1|0
1655102180000|2022-06-13 06:36:20|1584.1|1582.9|1584.2|1583|1584.2|1583|1584.1|1582.9|2
1655102200000|2022-06-13 06:36:40|1584.1|1582.9|1584.1|1582.9|1584.1|1582.9|1583.9|1582.7|6
1655102210000|2022-06-13 06:36:50|1584|1582.8|1584.2|1583|1584.2|1583|1584|1582.8|1
1655102220000|2022-06-13 06:37:00|1584.1|1582.9|1584.1|1582.9|1584.1|1582.9|1584.1|1582.9|0
1655102230000|2022-06-13 06:37:10|1584.2|1583|1584.1|1582.9|1584.2|1583|1584.1|1582.9|0
1655102240000|2022-06-13 06:37:20|1584.4|1583.2|1584.4|1583.2|1584.4|1583.2|1584.4|1583.2|0
1655102250000|2022-06-13 06:37:30|1584.5|1583.3|1584.2|1583|1584.5|1583.3|1584.2|1583|0
1655102280000|2022-06-13 06:38:00|||||||||2
1655102300000|2022-06-13 06:38:20|1583.9|1582.7|1583.6|1582.4|1583.9|1582.7|1583.6|1582.4|4
1655102310000|2022-06-13 06:38:30|1583.5|1582.3|1583.5|1582.3|1583.5|1582.3|1583.4|1582.2|5
1655102320000|2022-06-13 06:38:40|1583.6|1582.4|1583.6|1582.4|1583.6|1582.4|1583.6|1582.4|2
1655102370000|2022-06-13 06:39:30|1584|1582.8|1584|1582.8|1584|1582.8|1584|1582.8|0
1655102380000|2022-06-13 06:39:40|1584.1|1582.9|1584.2|1583|1584.3|1583.1|1584.1|1582.9|3
1655102390000|2022-06-13 06:39:50|1584.4|1583.2|1584.6|1583.4|1584.6|1583.4|1584.4|1583.2|0
1655102400000|2022-06-13 06:40:00|1584.7|1583.5|1584.8|1583.6|1584.8|1583.6|1584.7|1583.5|2
1655102410000|2022-06-13 06:40:10|1585.1|1583.9|1585.2|1584|1585.2|1584|1585.1|1583.9|0
1655102420000|2022-06-13 06:40:20|1585.1|1583.9|1585|1583.8|1585.1|1583.9|1585|1583.8|0
1655102430000|2022-06-13 06:40:30|1585.1|1583.9|1585.4|1584.2|1585.4|1584.2|1585.1|1583.9|0
1655102440000|2022-06-13 06:40:40|1585.3|1584.1|1584.6|1583.4|1585.3|1584.1|1584.6|1583.4|3
1655102450000|2022-06-13 06:40:50|1584.4|1583.2|1584.6|1583.4|1584.6|1583.4|1584.4|1583.2|1
1655102460000|2022-06-13 06:41:00|1584.7|1583.5|1584.4|1583.2|1584.7|1583.5|1584.3|1583.1|4
1655102470000|2022-06-13 06:41:10|1583.9|1582.7|1583.6|1582.4|1583.9|1582.7|1583.6|1582.4|3
1655102480000|2022-06-13 06:41:20|1583.5|1582.3|1583.5|1582.3|1583.5|1582.3|1583.4|1582.2|0
1655102490000|2022-06-13 06:41:30|1583.3|1582.1|1583.4|1582.2|1583.4|1582.2|1583.2|1582|0
1655102500000|2022-06-13 06:41:40|1583.5|1582.3|1583.5|1582.3|1583.5|1582.3|1583.5|1582.3|1
1655102510000|2022-06-13 06:41:50|1583.4|1582.2|1583.1|1581.9|1583.4|1582.2|1583.1|1581.9|2
1655102520000|2022-06-13 06:42:00|1583.2|1582|1583.4|1582.2|1583.4|1582.2|1583.2|1582|0
1655102530000|2022-06-13 06:42:10|1583.3|1582.1|1583.3|1582.1|1583.3|1582.1|1583.3|1582.1|0
1655102540000|2022-06-13 06:42:20|1583.1|1581.9|1583.1|1581.9|1583.1|1581.9|1583.1|1581.9|2
1655102550000|2022-06-13 06:42:30|1583|1581.8|1583|1581.8|1583|1581.8|1582.5|1581.3|4
1655102560000|2022-06-13 06:42:40|1582.9|1581.7|1583|1581.8|1583|1581.8|1582.9|1581.7|1
1655102570000|2022-06-13 06:42:50|1582.9|1581.7|1582.9|1581.7|1582.9|1581.7|1582.9|1581.7|0
1655102580000|2022-06-13 06:43:00|1583.1|1581.9|1583|1581.8|1583.3|1582.1|1583|1581.8|2
1655102590000|2022-06-13 06:43:10|1583.1|1581.9|1583|1581.8|1583.2|1582|1582.9|1581.7|1
1655102600000|2022-06-13 06:43:20|1583.1|1581.9|1583.1|1581.9|1583.3|1582.1|1583.1|1581.9|2
1655102610000|2022-06-13 06:43:30|1583.5|1582.3|1583.5|1582.3|1583.5|1582.3|1583.5|1582.3|0
1655102620000|2022-06-13 06:43:40|1583.4|1582.2|1583.2|1582|1583.4|1582.2|1583.2|1582|0
1655102630000|2022-06-13 06:43:50|1583.1|1581.9|1582.9|1581.7|1583.1|1581.9|1582.9|1581.7|0
1655102640000|2022-06-13 06:44:00|1583|1581.8|1582.9|1581.7|1583|1581.8|1582.9|1581.7|0
1655102650000|2022-06-13 06:44:10|1583.1|1581.9|1583.2|1582|1583.2|1582|1583|1581.8|2
1655102660000|2022-06-13 06:44:20|1583.4|1582.2|1583.4|1582.2|1583.6|1582.4|1583.4|1582.2|19
1655102670000|2022-06-13 06:44:30|1583.3|1582.1|1583.3|1582.1|1583.3|1582.1|1583.2|1582|5
1655102680000|2022-06-13 06:44:40|1583.4|1582.2|1583.1|1581.9|1583.4|1582.2|1583.1|1581.9|1
1655102700000|2022-06-13 06:45:00|1583.2|1582|1583.3|1582.1|1583.3|1582.1|1583.1|1581.9|2
1655102710000|2022-06-13 06:45:10|1583.2|1582|1583.4|1582.2|1583.4|1582.2|1583.1|1581.9|2
1655102720000|2022-06-13 06:45:20|1583.2|1582|1583.3|1582.1|1583.3|1582.1|1583.2|1582|1
1655102730000|2022-06-13 06:45:30|1583.2|1582|1583.2|1582|1583.2|1582|1583.2|1582|0
1655102740000|2022-06-13 06:45:40|1583.5|1582.3|1583.3|1582.1|1583.6|1582.4|1583.3|1582.1|3
1655102750000|2022-06-13 06:45:50|1583.4|1582.2|1583.4|1582.2|1583.4|1582.2|1583.4|1582.2|0
1655102760000|2022-06-13 06:46:00|1583.5|1582.3|1583.6|1582.4|1583.6|1582.4|1583.5|1582.3|1
1655102780000|2022-06-13 06:46:20|1583.7|1582.5|1584.1|1582.9|1584.1|1582.9|1583.7|1582.5|4
1655102790000|2022-06-13 06:46:30|1584.2|1583|1584.9|1583.7|1584.9|1583.7|1584.2|1583|7
1655102800000|2022-06-13 06:46:40|1584.8|1583.6|1584.7|1583.5|1584.8|1583.6|1584.7|1583.5|2
1655102810000|2022-06-13 06:46:50|1584.6|1583.4|1585.1|1583.9|1585.1|1583.9|1584.6|1583.4|5
1655102820000|2022-06-13 06:47:00|1585.2|1584|1585|1583.8|1585.2|1584|1584.8|1583.6|1
1655102830000|2022-06-13 06:47:10|1585.1|1583.9|1584.9|1583.7|1585.1|1583.9|1584.9|1583.7|4
1655102840000|2022-06-13 06:47:20|1584.7|1583.5|1584.7|1583.5|1584.8|1583.6|1584.7|1583.5|2
1655102850000|2022-06-13 06:47:30|1584.8|1583.6|1584.8|1583.6|1584.8|1583.6|1584.8|1583.6|0
1655102860000|2022-06-13 06:47:40|1584.7|1583.5|1584.7|1583.5|1584.7|1583.5|1584.7|1583.5|0
1655102900000|2022-06-13 06:48:20|1584.8|1583.6|1585|1583.8|1585|1583.8|1584.8|1583.6|1
1655102910000|2022-06-13 06:48:30|1585.1|1583.9|1585.1|1583.9|1585.1|1583.9|1585.1|1583.9|0
1655102940000|2022-06-13 06:49:00|1584.9|1583.7|1585.3|1584.1|1585.3|1584.1|1584.9|1583.7|10
1655102950000|2022-06-13 06:49:10|1585.2|1584|1585|1583.8|1585.2|1584|1585|1583.8|0
1655102970000|2022-06-13 06:49:30|1585.3|1584.1|1585.8|1584.6|1586.1|1584.9|1585.3|1584.1|3
1655102980000|2022-06-13 06:49:40|1585.9|1584.7|1585.8|1584.6|1585.9|1584.7|1585.8|1584.6|2
1655102990000|2022-06-13 06:49:50|1585.9|1584.7|1585.8|1584.6|1585.9|1584.7|1585.8|1584.6|0
1655103010000|2022-06-13 06:50:10|1585.9|1584.7|1586.2|1585|1586.2|1585|1585.9|1584.7|1
1655103020000|2022-06-13 06:50:20|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|1
1655103030000|2022-06-13 06:50:30|1586.3|1585.1|1586.2|1585|1586.3|1585.1|1586.2|1585|9
1655103040000|2022-06-13 06:50:40|1586.1|1584.9|1585.9|1584.7|1586.1|1584.9|1585.9|1584.7|2
1655103050000|2022-06-13 06:50:50|1586|1584.8|1586.2|1585|1586.2|1585|1585.9|1584.7|3
1655103060000|2022-06-13 06:51:00|1585.8|1584.6|1585.6|1584.4|1585.8|1584.6|1585.4|1584.2|9
1655103070000|2022-06-13 06:51:10|1585.3|1584.1|1585.6|1584.4|1585.6|1584.4|1585.2|1584|1
1655103080000|2022-06-13 06:51:20|1585.5|1584.3|1585.7|1584.5|1585.8|1584.6|1585.5|1584.3|2
1655103090000|2022-06-13 06:51:30|1586|1584.8|1586.1|1584.9|1586.1|1584.9|1586|1584.8|2
1655103110000|2022-06-13 06:51:50|1586.3|1585.1|1586.1|1584.9|1586.3|1585.1|1585.9|1584.7|8
1655103130000|2022-06-13 06:52:10|1586|1584.8|1586.3|1585.1|1586.4|1585.2|1586|1584.8|4
1655103140000|2022-06-13 06:52:20|1586.4|1585.2|1586.7|1585.5|1586.7|1585.5|1586.3|1585.1|6
1655103150000|2022-06-13 06:52:30|1586.6|1585.4|1587.1|1585.9|1587.1|1585.9|1586.6|1585.4|6
1655103160000|2022-06-13 06:52:40|1587.3|1586.1|1587.6|1586.4|1587.6|1586.4|1587.2|1586|3
1655103170000|2022-06-13 06:52:50|1587.3|1586.1|1587.3|1586.1|1587.3|1586.1|1587.3|1586.1|1
1655103180000|2022-06-13 06:53:00|1587.4|1586.2|1587.4|1586.2|1587.4|1586.2|1587.3|1586.1|10
1655103190000|2022-06-13 06:53:10|1587.3|1586.1|1587.3|1586.1|1587.3|1586.1|1587.3|1586.1|0
1655103200000|2022-06-13 06:53:20|1587.4|1586.2|1587.5|1586.3|1587.6|1586.4|1587.4|1586.2|0
1655103210000|2022-06-13 06:53:30|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|0
1655103220000|2022-06-13 06:53:40|1587.8|1586.6|1588.1|1586.9|1588.1|1586.9|1587.8|1586.6|0
1655103230000|2022-06-13 06:53:50|1588.2|1587|1588.5|1587.3|1588.5|1587.3|1588.2|1587|3
1655103240000|2022-06-13 06:54:00|1588.3|1587.1|1588|1586.8|1588.3|1587.1|1588|1586.8|2
1655103250000|2022-06-13 06:54:10|1587.9|1586.7|1587.8|1586.6|1588|1586.8|1587.8|1586.6|1
1655103260000|2022-06-13 06:54:20|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|1
1655103270000|2022-06-13 06:54:30|1588.2|1587|1588.3|1587.1|1588.3|1587.1|1588.2|1587|0
1655103280000|2022-06-13 06:54:40|1588.2|1587|1588.6|1587.4|1588.6|1587.4|1588.2|1587|7
1655103290000|2022-06-13 06:54:50|1588.5|1587.3|1588.6|1587.4|1588.6|1587.4|1588.3|1587.1|2
1655103300000|2022-06-13 06:55:00|1588.5|1587.3|1588|1586.8|1588.5|1587.3|1588|1586.8|5
1655103310000|2022-06-13 06:55:10|1588.1|1586.9|1588.2|1587|1588.2|1587|1588.1|1586.9|1
1655103320000|2022-06-13 06:55:20|1588.1|1586.9|1587.7|1586.5|1588.1|1586.9|1587.7|1586.5|1
1655103330000|2022-06-13 06:55:30|1587.8|1586.6|1587.6|1586.4|1588.1|1586.9|1587.6|1586.4|10
1655103340000|2022-06-13 06:55:40|1587.7|1586.5|1587.8|1586.6|1587.9|1586.7|1587.7|1586.5|7
1655103350000|2022-06-13 06:55:50|1587.9|1586.7|1588|1586.8|1588|1586.8|1587.9|1586.7|0
1655103360000|2022-06-13 06:56:00|1587.8|1586.6|1587.8|1586.6|1588|1586.8|1587.8|1586.6|2
1655103370000|2022-06-13 06:56:10|1587.9|1586.7|1587.8|1586.6|1587.9|1586.7|1587.8|1586.6|0
1655103390000|2022-06-13 06:56:30|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|1
1655103400000|2022-06-13 06:56:40|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|0
1655103410000|2022-06-13 06:56:50|||||||||1
1655103420000|2022-06-13 06:57:00|||||||||1
1655103470000|2022-06-13 06:57:50|1588.1|1586.9|1588.1|1586.9|1588.2|1587|1588.1|1586.9|4
1655103480000|2022-06-13 06:58:00|1587.9|1586.7|1588.6|1587.4|1588.6|1587.4|1587.9|1586.7|5
1655103490000|2022-06-13 06:58:10|1588.7|1587.5|1588.6|1587.4|1588.7|1587.5|1588.6|1587.4|0
1655103500000|2022-06-13 06:58:20|1588.7|1587.5|1588.7|1587.5|1588.7|1587.5|1588.7|1587.5|1
1655103510000|2022-06-13 06:58:30|1588.6|1587.4|1588.4|1587.2|1588.6|1587.4|1588.3|1587.1|13
1655103520000|2022-06-13 06:58:40|1588.5|1587.3|1588.6|1587.4|1588.6|1587.4|1588.5|1587.3|0
1655103530000|2022-06-13 06:58:50|1588.5|1587.3|1588.5|1587.3|1588.6|1587.4|1588.5|1587.3|0
1655103540000|2022-06-13 06:59:00|1588.6|1587.4|1588.7|1587.5|1588.7|1587.5|1588.5|1587.3|1
1655103550000|2022-06-13 06:59:10|1588.6|1587.4|1588.7|1587.5|1588.7|1587.5|1588.6|1587.4|0
1655103560000|2022-06-13 06:59:20|1588.5|1587.3|1588.3|1587.1|1588.5|1587.3|1588.3|1587.1|5
1655103570000|2022-06-13 06:59:30|1588.4|1587.2|1588|1586.8|1588.4|1587.2|1588|1586.8|1
1655103580000|2022-06-13 06:59:40|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|1588|1586.8|0
1655103590000|2022-06-13 06:59:50|1588|1586.8|1588.2|1587|1588.2|1587|1587.9|1586.7|1
1655103600000|2022-06-13 07:00:00|1588.3|1587.1|1588.3|1587.1|1588.3|1587.1|1587.9|1586.7|3
1655103610000|2022-06-13 07:00:10|1588.4|1587.2|1588.4|1587.2|1588.4|1587.2|1588.4|1587.2|0
1655103620000|2022-06-13 07:00:20|1588.3|1587.1|1588.6|1587.4|1588.6|1587.4|1588.3|1587.1|1
1655103630000|2022-06-13 07:00:30|1588.5|1587.3|1588.5|1587.3|1588.5|1587.3|1588.5|1587.3|0
1655103640000|2022-06-13 07:00:40|1588.6|1587.4|1588.5|1587.3|1588.6|1587.4|1588.5|1587.3|0
1655103650000|2022-06-13 07:00:50|1588.3|1587.1|1588.3|1587.1|1588.3|1587.1|1588.2|1587|0
1655103660000|2022-06-13 07:01:00|1588.2|1587|1588|1586.8|1588.2|1587|1588|1586.8|5
1655103680000|2022-06-13 07:01:20|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|0
1655103690000|2022-06-13 07:01:30|1587.6|1586.4|1588|1586.8|1588|1586.8|1587.6|1586.4|2
1655103700000|2022-06-13 07:01:40|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|2
1655103710000|2022-06-13 07:01:50|1587.9|1586.7|1588.1|1586.9|1588.1|1586.9|1587.9|1586.7|0
1655103720000|2022-06-13 07:02:00|1588.2|1587|1588.3|1587.1|1588.3|1587.1|1587.9|1586.7|4
1655103740000|2022-06-13 07:02:20|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|1
1655103750000|2022-06-13 07:02:30|1588|1586.8|1587.9|1586.7|1588|1586.8|1587.9|1586.7|1
1655103760000|2022-06-13 07:02:40|1588|1586.8|1588|1586.8|1588|1586.8|1588|1586.8|0
1655103770000|2022-06-13 07:02:50|1587.9|1586.7|1587.5|1586.3|1587.9|1586.7|1587.5|1586.3|2
1655103780000|2022-06-13 07:03:00|1587.7|1586.5|1588.1|1586.9|1588.1|1586.9|1587.6|1586.4|14
1655103800000|2022-06-13 07:03:20|1587.9|1586.7|1587.8|1586.6|1588|1586.8|1587.8|1586.6|1
1655103810000|2022-06-13 07:03:30|1587.9|1586.7|1588.3|1587.1|1588.3|1587.1|1587.9|1586.7|14
1655103820000|2022-06-13 07:03:40|1588.4|1587.2|1588.6|1587.4|1588.6|1587.4|1588.4|1587.2|3
1655103830000|2022-06-13 07:03:50|1588.5|1587.3|1588.8|1587.6|1588.8|1587.6|1588.5|1587.3|2
1655103840000|2022-06-13 07:04:00|1588.2|1587|1588.2|1587|1588.3|1587.1|1588.1|1586.9|5
1655103850000|2022-06-13 07:04:10|1588.1|1586.9|1588.2|1587|1588.3|1587.1|1588.1|1586.9|2
1655103860000|2022-06-13 07:04:20|1588.3|1587.1|1588.3|1587.1|1588.3|1587.1|1588.3|1587.1|0
1655103880000|2022-06-13 07:04:40|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|0
1655103890000|2022-06-13 07:04:50|1588.2|1587|1588.1|1586.9|1588.2|1587|1588.1|1586.9|2
1655103900000|2022-06-13 07:05:00|1588|1586.8|1588.1|1586.9|1588.1|1586.9|1587.9|1586.7|3
1655103920000|2022-06-13 07:05:20|1588.3|1587.1|1589.1|1587.9|1589.1|1587.9|1588.3|1587.1|9
1655103930000|2022-06-13 07:05:30|1589.2|1588|1589.2|1588|1589.2|1588|1589.1|1587.9|2
1655103950000|2022-06-13 07:05:50|1589.1|1587.9|1588.8|1587.6|1589.1|1587.9|1588.8|1587.6|0
1655103960000|2022-06-13 07:06:00|1588.6|1587.4|1588.4|1587.2|1588.6|1587.4|1588.3|1587.1|2
1655103970000|2022-06-13 07:06:10|1588.8|1587.6|1588.8|1587.6|1588.9|1587.7|1588.8|1587.6|5
1655104000000|2022-06-13 07:06:40|1588.9|1587.7|1588.5|1587.3|1588.9|1587.7|1588.5|1587.3|6
1655104010000|2022-06-13 07:06:50|1588.3|1587.1|1589.1|1587.9|1589.1|1587.9|1588.2|1587|2
1655104020000|2022-06-13 07:07:00|1589|1587.8|1589|1587.8|1589|1587.8|1589|1587.8|1
1655104050000|2022-06-13 07:07:30|1588.8|1587.6|1588.8|1587.6|1588.8|1587.6|1588.8|1587.6|0
1655104060000|2022-06-13 07:07:40|1588.9|1587.7|1589.1|1587.9|1589.1|1587.9|1588.8|1587.6|2
1655104080000|2022-06-13 07:08:00|1589.2|1588|1589.1|1587.9|1589.2|1588|1589.1|1587.9|5
1655104090000|2022-06-13 07:08:10|1589.2|1588|1589.1|1587.9|1589.2|1588|1589.1|1587.9|0
1655104100000|2022-06-13 07:08:20|||||||||1
1655104110000|2022-06-13 07:08:30|1589|1587.8|1589.5|1588.3|1589.5|1588.3|1589|1587.8|1
1655104120000|2022-06-13 07:08:40|||||||||4
1655104140000|2022-06-13 07:09:00|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|0
1655104150000|2022-06-13 07:09:10|1589.5|1588.3|1589.5|1588.3|1589.5|1588.3|1589.5|1588.3|1
1655104160000|2022-06-13 07:09:20|1589.4|1588.2|1589.4|1588.2|1589.4|1588.2|1589.4|1588.2|2
1655104180000|2022-06-13 07:09:40|1588.9|1587.7|1588.8|1587.6|1588.9|1587.7|1588.8|1587.6|2
1655104190000|2022-06-13 07:09:50|1588.9|1587.7|1589.2|1588|1589.2|1588|1588.9|1587.7|1
1655104200000|2022-06-13 07:10:00|1589|1587.8|1588.9|1587.7|1589|1587.8|1588.9|1587.7|4
1655104210000|2022-06-13 07:10:10|1588.7|1587.5|1588.1|1586.9|1588.7|1587.5|1588.1|1586.9|4
1655104220000|2022-06-13 07:10:20|1588|1586.8|1588.2|1587|1588.4|1587.2|1587.9|1586.7|2
1655104230000|2022-06-13 07:10:30|1588.3|1587.1|1588.6|1587.4|1588.7|1587.5|1588.3|1587.1|5
1655104260000|2022-06-13 07:11:00|1588.7|1587.5|1588.7|1587.5|1588.9|1587.7|1588.7|1587.5|6
1655104270000|2022-06-13 07:11:10|1588.6|1587.4|1588.6|1587.4|1588.6|1587.4|1588.6|1587.4|0
1655104280000|2022-06-13 07:11:20|1588.7|1587.5|1588.7|1587.5|1588.7|1587.5|1588.7|1587.5|0
1655104290000|2022-06-13 07:11:30|1588.6|1587.4|1588.2|1587|1588.6|1587.4|1588.2|1587|7
1655104300000|2022-06-13 07:11:40|1588.5|1587.3|1588.5|1587.3|1588.5|1587.3|1588.5|1587.3|2
1655104310000|2022-06-13 07:11:50|1588.6|1587.4|1588.6|1587.4|1588.6|1587.4|1588.6|1587.4|0
1655104320000|2022-06-13 07:12:00|1588.7|1587.5|1588.5|1587.3|1588.7|1587.5|1588.5|1587.3|1
1655104330000|2022-06-13 07:12:10|1588.6|1587.4|1588.7|1587.5|1588.7|1587.5|1588.6|1587.4|3
1655104350000|2022-06-13 07:12:30|1588.8|1587.6|1588.7|1587.5|1588.8|1587.6|1588.7|1587.5|0
1655104360000|2022-06-13 07:12:40|1588.9|1587.7|1588.6|1587.4|1588.9|1587.7|1588.6|1587.4|1
1655104370000|2022-06-13 07:12:50|1588.7|1587.5|1588.7|1587.5|1588.7|1587.5|1588.7|1587.5|1
1655104380000|2022-06-13 07:13:00|1588.8|1587.6|1588.6|1587.4|1588.8|1587.6|1588.4|1587.2|2
1655104400000|2022-06-13 07:13:20|1588.5|1587.3|1588.5|1587.3|1588.5|1587.3|1588.5|1587.3|0
1655104410000|2022-06-13 07:13:30|1588.6|1587.4|1588.7|1587.5|1588.7|1587.5|1588.6|1587.4|2
1655104440000|2022-06-13 07:14:00|1588.6|1587.4|1588.5|1587.3|1588.6|1587.4|1588.5|1587.3|3
1655104450000|2022-06-13 07:14:10|1588.4|1587.2|1588.4|1587.2|1588.4|1587.2|1588.4|1587.2|0
1655104460000|2022-06-13 07:14:20|1588.1|1586.9|1588|1586.8|1588.1|1586.9|1588|1586.8|3
1655104470000|2022-06-13 07:14:30|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|1587.6|1586.4|2
1655104480000|2022-06-13 07:14:40|1588|1586.8|1588|1586.8|1588|1586.8|1588|1586.8|0
1655104490000|2022-06-13 07:14:50|1587.9|1586.7|1588.1|1586.9|1588.1|1586.9|1587.9|1586.7|0
1655104500000|2022-06-13 07:15:00|1587.8|1586.6|1587.7|1586.5|1587.8|1586.6|1587.6|1586.4|3
1655104510000|2022-06-13 07:15:10|1587.5|1586.3|1587.5|1586.3|1587.5|1586.3|1587.5|1586.3|0
1655104520000|2022-06-13 07:15:20|1588|1586.8|1588|1586.8|1588|1586.8|1587.9|1586.7|5
1655104530000|2022-06-13 07:15:30|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|2
1655104540000|2022-06-13 07:15:40|1588.2|1587|1588.2|1587|1588.2|1587|1588.2|1587|0
1655104560000|2022-06-13 07:16:00|1588.3|1587.1|1588.2|1587|1588.3|1587.1|1588.2|1587|3
1655104590000|2022-06-13 07:16:30|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|1587.6|1586.4|2
1655104610000|2022-06-13 07:16:50|1587.8|1586.6|1587.9|1586.7|1588.1|1586.9|1587.8|1586.6|1
1655104620000|2022-06-13 07:17:00|1588.2|1587|1588.1|1586.9|1588.2|1587|1588|1586.8|6
1655104630000|2022-06-13 07:17:10|1588|1586.8|1588|1586.8|1588|1586.8|1588|1586.8|0
1655104670000|2022-06-13 07:17:50|1588.1|1586.9|1588.2|1587|1588.3|1587.1|1588.1|1586.9|1
1655104680000|2022-06-13 07:18:00|1588|1586.8|1588|1586.8|1588|1586.8|1588|1586.8|1
1655104700000|2022-06-13 07:18:20|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|0
1655104710000|2022-06-13 07:18:30|||||||||1
1655104720000|2022-06-13 07:18:40|1588.2|1587|1588|1586.8|1588.2|1587|1588|1586.8|1
1655104740000|2022-06-13 07:19:00|1587.9|1586.7|1588|1586.8|1588|1586.8|1587.9|1586.7|1
1655104750000|2022-06-13 07:19:10|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|0
1655104760000|2022-06-13 07:19:20|1587.5|1586.3|1587.5|1586.3|1587.5|1586.3|1587.5|1586.3|1
1655104770000|2022-06-13 07:19:30|||||||||1
1655104800000|2022-06-13 07:20:00|1587.3|1586.1|1587.3|1586.1|1587.3|1586.1|1587.3|1586.1|3
1655104810000|2022-06-13 07:20:10|1587.4|1586.2|1587.4|1586.2|1587.5|1586.3|1587.4|1586.2|1
1655104830000|2022-06-13 07:20:30|1587.7|1586.5|1588.1|1586.9|1588.1|1586.9|1587.7|1586.5|4
1655104840000|2022-06-13 07:20:40|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|0
1655104850000|2022-06-13 07:20:50|1587.9|1586.7|1588.2|1587|1588.3|1587.1|1587.9|1586.7|0
1655104860000|2022-06-13 07:21:00|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|1587.8|1586.6|1
1655104900000|2022-06-13 07:21:40|1588|1586.8|1587.9|1586.7|1588.1|1586.9|1587.8|1586.6|0
1655104910000|2022-06-13 07:21:50|||||||||1
1655104920000|2022-06-13 07:22:00|1587.8|1586.6|1587.9|1586.7|1587.9|1586.7|1587.8|1586.6|1
1655104930000|2022-06-13 07:22:10|1587.7|1586.5|1587.5|1586.3|1587.7|1586.5|1587.3|1586.1|7
1655104940000|2022-06-13 07:22:20|1587.6|1586.4|1587.6|1586.4|1587.6|1586.4|1587.6|1586.4|0
1655104980000|2022-06-13 07:23:00|1587.7|1586.5|1587.6|1586.4|1587.7|1586.5|1587.3|1586.1|1
1655105000000|2022-06-13 07:23:20|||||||||2
1655105020000|2022-06-13 07:23:40|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|2
1655105030000|2022-06-13 07:23:50|1588|1586.8|1588|1586.8|1588|1586.8|1588|1586.8|1
1655105040000|2022-06-13 07:24:00|1587.9|1586.7|1587.8|1586.6|1587.9|1586.7|1587.7|1586.5|1
1655105060000|2022-06-13 07:24:20|1587.4|1586.2|1587.4|1586.2|1587.4|1586.2|1587.4|1586.2|1
1655105070000|2022-06-13 07:24:30|1587.3|1586.1|1587.5|1586.3|1587.5|1586.3|1587.3|1586.1|0
1655105090000|2022-06-13 07:24:50|1587.3|1586.1|1587|1585.8|1587.3|1586.1|1587|1585.8|0
1655105100000|2022-06-13 07:25:00|1587.2|1586|1587.3|1586.1|1587.3|1586.1|1587|1585.8|2
1655105110000|2022-06-13 07:25:10|1587.2|1586|1587.2|1586|1587.3|1586.1|1587.2|1586|5
1655105120000|2022-06-13 07:25:20|1587.3|1586.1|1587.3|1586.1|1587.3|1586.1|1587.3|1586.1|0
1655105130000|2022-06-13 07:25:30|1587.4|1586.2|1587.3|1586.1|1587.4|1586.2|1587.3|1586.1|0
1655105140000|2022-06-13 07:25:40|1587.2|1586|1587.3|1586.1|1587.3|1586.1|1587.1|1585.9|1
1655105160000|2022-06-13 07:26:00|1587.2|1586|1587.2|1586|1587.2|1586|1587.2|1586|1
1655105170000|2022-06-13 07:26:10|1587.3|1586.1|1587.4|1586.2|1587.4|1586.2|1587.3|1586.1|1
1655105190000|2022-06-13 07:26:30|1587.1|1585.9|1587.2|1586|1587.3|1586.1|1587.1|1585.9|0
1655105200000|2022-06-13 07:26:40|1586.9|1585.7|1587.1|1585.9|1587.1|1585.9|1586.9|1585.7|0
1655105210000|2022-06-13 07:26:50|1587.2|1586|1586.7|1585.5|1587.2|1586|1586.7|1585.5|0
1655105230000|2022-06-13 07:27:10|||||||||2
1655105250000|2022-06-13 07:27:30|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|0
1655105260000|2022-06-13 07:27:40|1586.5|1585.3|1586.4|1585.2|1586.5|1585.3|1586.4|1585.2|3
1655105270000|2022-06-13 07:27:50|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|2
1655105280000|2022-06-13 07:28:00|1586.5|1585.3|1586.7|1585.5|1586.8|1585.6|1586.3|1585.1|17
1655105290000|2022-06-13 07:28:10|1586.6|1585.4|1586.7|1585.5|1586.7|1585.5|1586.6|1585.4|0
1655105300000|2022-06-13 07:28:20|1586.6|1585.4|1586.7|1585.5|1586.7|1585.5|1586.6|1585.4|2
1655105310000|2022-06-13 07:28:30|1586.9|1585.7|1587|1585.8|1587|1585.8|1586.9|1585.7|0
1655105320000|2022-06-13 07:28:40|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|1
1655105330000|2022-06-13 07:28:50|1586.8|1585.6|1586.9|1585.7|1586.9|1585.7|1586.8|1585.6|9
1655105340000|2022-06-13 07:29:00|1587|1585.8|1587|1585.8|1587|1585.8|1586.9|1585.7|0
1655105350000|2022-06-13 07:29:10|1586.9|1585.7|1586.7|1585.5|1586.9|1585.7|1586.7|1585.5|2
1655105360000|2022-06-13 07:29:20|1586.6|1585.4|1586.5|1585.3|1586.6|1585.4|1586.5|1585.3|4
1655105370000|2022-06-13 07:29:30|1586.2|1585|1586.2|1585|1586.2|1585|1586.2|1585|11
1655105380000|2022-06-13 07:29:40|1586.1|1584.9|1586.2|1585|1586.2|1585|1586.1|1584.9|5
1655105400000|2022-06-13 07:30:00|1586|1584.8|1585.4|1584.2|1586|1584.8|1585.4|1584.2|6
1655105410000|2022-06-13 07:30:10|1585.3|1584.1|1585.4|1584.2|1585.4|1584.2|1585.3|1584.1|4
1655105420000|2022-06-13 07:30:20|1585.3|1584.1|1585.3|1584.1|1585.3|1584.1|1585.3|1584.1|0
1655105430000|2022-06-13 07:30:30|1585|1583.8|1584.9|1583.7|1585.1|1583.9|1584.9|1583.7|4
1655105440000|2022-06-13 07:30:40|1585|1583.8|1585.2|1584|1585.2|1584|1584.9|1583.7|8
1655105460000|2022-06-13 07:31:00|1584.9|1583.7|1584.7|1583.5|1585|1583.8|1584.7|1583.5|17
1655105470000|2022-06-13 07:31:10|1584.8|1583.6|1584.7|1583.5|1584.9|1583.7|1584.7|1583.5|7
1655105480000|2022-06-13 07:31:20|1584.6|1583.4|1584.6|1583.4|1584.6|1583.4|1584.6|1583.4|2
1655105490000|2022-06-13 07:31:30|1584.5|1583.3|1584.6|1583.4|1584.6|1583.4|1584.5|1583.3|10
1655105500000|2022-06-13 07:31:40|1584.7|1583.5|1584.9|1583.7|1584.9|1583.7|1584.7|1583.5|9
1655105510000|2022-06-13 07:31:50|1585|1583.8|1585.1|1583.9|1585.3|1584.1|1585|1583.8|12
1655105520000|2022-06-13 07:32:00|1585.2|1584|1585.4|1584.2|1585.4|1584.2|1585.1|1583.9|5
1655105530000|2022-06-13 07:32:10|1585.8|1584.6|1585.7|1584.5|1585.8|1584.6|1585.6|1584.4|12
1655105540000|2022-06-13 07:32:20|1585.6|1584.4|1585.6|1584.4|1585.7|1584.5|1585.6|1584.4|1
1655105550000|2022-06-13 07:32:30|1585.5|1584.3|1585.5|1584.3|1585.5|1584.3|1585.5|1584.3|0
1655105560000|2022-06-13 07:32:40|1585.4|1584.2|1585.3|1584.1|1585.4|1584.2|1585.3|1584.1|8
1655105580000|2022-06-13 07:33:00|1585.1|1583.9|1585.3|1584.1|1585.3|1584.1|1585.1|1583.9|23
1655105590000|2022-06-13 07:33:10|1585.4|1584.2|1585.4|1584.2|1585.4|1584.2|1585.4|1584.2|6
1655105600000|2022-06-13 07:33:20|1585.3|1584.1|1585.2|1584|1585.3|1584.1|1585.2|1584|1
1655105610000|2022-06-13 07:33:30|1585.3|1584.1|1585|1583.8|1585.3|1584.1|1585|1583.8|3
1655105620000|2022-06-13 07:33:40|1584.9|1583.7|1584.7|1583.5|1584.9|1583.7|1584.7|1583.5|0
1655105630000|2022-06-13 07:33:50|1584.9|1583.7|1584.2|1583|1584.9|1583.7|1584|1582.8|8
1655105640000|2022-06-13 07:34:00|1584.1|1582.9|1584.2|1583|1584.2|1583|1584.1|1582.9|5
1655105650000|2022-06-13 07:34:10|1584|1582.8|1584.1|1582.9|1584.1|1582.9|1583.9|1582.7|1
1655105660000|2022-06-13 07:34:20|1584.2|1583|1584.2|1583|1584.2|1583|1584.1|1582.9|8
1655105670000|2022-06-13 07:34:30|1584.1|1582.9|1584|1582.8|1584.3|1583.1|1584|1582.8|15
1655105680000|2022-06-13 07:34:40|1584.1|1582.9|1584.2|1583|1584.2|1583|1583.9|1582.7|29
1655105690000|2022-06-13 07:34:50|||||||||40
1655105700000|2022-06-13 07:35:00|1584.4|1583.2|1584.1|1582.9|1584.5|1583.3|1584.1|1582.9|25
1655105720000|2022-06-13 07:35:20|1584|1582.8|1583.9|1582.7|1584|1582.8|1583.9|1582.7|3
1655105730000|2022-06-13 07:35:30|1584|1582.8|1583.8|1582.6|1584.1|1582.9|1583.8|1582.6|3
1655105750000|2022-06-13 07:35:50|1583.7|1582.5|1583.5|1582.3|1583.7|1582.5|1583.4|1582.2|9
1655105760000|2022-06-13 07:36:00|||||||||8
1655105770000|2022-06-13 07:36:10|1583.6|1582.4|1583.6|1582.4|1583.6|1582.4|1583.6|1582.4|0
1655105780000|2022-06-13 07:36:20|1583.5|1582.3|1583.3|1582.1|1583.5|1582.3|1583.3|1582.1|6
1655105790000|2022-06-13 07:36:30|1583.4|1582.2|1584.1|1582.9|1584.1|1582.9|1583.4|1582.2|3
1655105800000|2022-06-13 07:36:40|1584.3|1583.1|1584.2|1583|1584.3|1583.1|1584.2|1583|2
1655105810000|2022-06-13 07:36:50|1584.1|1582.9|1584.1|1582.9|1584.1|1582.9|1584.1|1582.9|0
1655105820000|2022-06-13 07:37:00|1584.2|1583|1584.2|1583|1584.2|1583|1584.2|1583|3
1655105830000|2022-06-13 07:37:10|1584.1|1582.9|1584.2|1583|1584.2|1583|1584.1|1582.9|1
1655105840000|2022-06-13 07:37:20|1584.3|1583.1|1584.4|1583.2|1584.4|1583.2|1584.3|1583.1|4
1655105850000|2022-06-13 07:37:30|1584.5|1583.3|1584.4|1583.2|1584.5|1583.3|1584.4|1583.2|5
1655105860000|2022-06-13 07:37:40|1584.5|1583.3|1584.9|1583.7|1584.9|1583.7|1584.5|1583.3|1
1655105870000|2022-06-13 07:37:50|1584.8|1583.6|1585.5|1584.3|1585.5|1584.3|1584.8|1583.6|10
1655105880000|2022-06-13 07:38:00|1585.3|1584.1|1585.4|1584.2|1585.4|1584.2|1585.2|1584|1
1655105890000|2022-06-13 07:38:10|1585.3|1584.1|1585.3|1584.1|1585.3|1584.1|1585.3|1584.1|0
1655105900000|2022-06-13 07:38:20|1585.2|1584|1585.2|1584|1585.2|1584|1585.2|1584|0
1655105910000|2022-06-13 07:38:30|1585.1|1583.9|1584.5|1583.3|1585.1|1583.9|1584.5|1583.3|15
1655105920000|2022-06-13 07:38:40|1584.6|1583.4|1584.9|1583.7|1584.9|1583.7|1584.6|1583.4|6
1655105930000|2022-06-13 07:38:50|1585|1583.8|1584.8|1583.6|1585.1|1583.9|1584.8|1583.6|0
1655105940000|2022-06-13 07:39:00|1584.9|1583.7|1584.9|1583.7|1584.9|1583.7|1584.9|1583.7|1
1655105960000|2022-06-13 07:39:20|1584.8|1583.6|1584.9|1583.7|1584.9|1583.7|1584.8|1583.6|0
1655105970000|2022-06-13 07:39:30|1585.2|1584|1585.4|1584.2|1585.4|1584.2|1585.2|1584|3
1655105980000|2022-06-13 07:39:40|1585.3|1584.1|1585.7|1584.5|1585.7|1584.5|1585.3|1584.1|0
1655105990000|2022-06-13 07:39:50|1585.8|1584.6|1586.1|1584.9|1586.1|1584.9|1585.8|1584.6|0
1655106000000|2022-06-13 07:40:00|1586|1584.8|1586|1584.8|1586.2|1585|1585.9|1584.7|1
1655106020000|2022-06-13 07:40:20|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|0
1655106030000|2022-06-13 07:40:30|1586|1584.8|1586.1|1584.9|1586.1|1584.9|1586|1584.8|0
1655106040000|2022-06-13 07:40:40|||||||||2
1655106050000|2022-06-13 07:40:50|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|0
1655106060000|2022-06-13 07:41:00|1586.2|1585|1586.2|1585|1586.2|1585|1586.1|1584.9|1
1655106070000|2022-06-13 07:41:10|1586.1|1584.9|1586.3|1585.1|1586.4|1585.2|1586.1|1584.9|0
1655106110000|2022-06-13 07:41:50|1586.4|1585.2|1586.6|1585.4|1586.6|1585.4|1586.3|1585.1|1
1655106120000|2022-06-13 07:42:00|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|1586.4|1585.2|0
1655106140000|2022-06-13 07:42:20|1586.9|1585.7|1587|1585.8|1587.1|1585.9|1586.9|1585.7|4
1655106150000|2022-06-13 07:42:30|1586.8|1585.6|1586.9|1585.7|1586.9|1585.7|1586.8|1585.6|0
1655106160000|2022-06-13 07:42:40|1587|1585.8|1587.1|1585.9|1587.1|1585.9|1587|1585.8|0
1655106170000|2022-06-13 07:42:50|1587.2|1586|1587.3|1586.1|1587.3|1586.1|1587.2|1586|0
1655106180000|2022-06-13 07:43:00|1587.4|1586.2|1587.7|1586.5|1587.7|1586.5|1587.4|1586.2|7
1655106200000|2022-06-13 07:43:20|1587.6|1586.4|1587.3|1586.1|1587.6|1586.4|1587.3|1586.1|7
1655106210000|2022-06-13 07:43:30|1587.4|1586.2|1587.9|1586.7|1588.1|1586.9|1587.4|1586.2|10
1655106220000|2022-06-13 07:43:40|1587.7|1586.5|1587.7|1586.5|1587.8|1586.6|1587.7|1586.5|0
1655106230000|2022-06-13 07:43:50|1587.4|1586.2|1587.6|1586.4|1587.7|1586.5|1587.4|1586.2|2
1655106240000|2022-06-13 07:44:00|1587.9|1586.7|1587.7|1586.5|1587.9|1586.7|1587.7|1586.5|5
1655106260000|2022-06-13 07:44:20|1587.6|1586.4|1587.6|1586.4|1587.6|1586.4|1587.4|1586.2|9
1655106270000|2022-06-13 07:44:30|||||||||1
1655106280000|2022-06-13 07:44:40|1587.5|1586.3|1587.8|1586.6|1587.8|1586.6|1587.5|1586.3|3
1655106290000|2022-06-13 07:44:50|1587.7|1586.5|1587.5|1586.3|1587.7|1586.5|1587.5|1586.3|0
1655106300000|2022-06-13 07:45:00|1587.6|1586.4|1587.5|1586.3|1587.6|1586.4|1587.4|1586.2|0
1655106310000|2022-06-13 07:45:10|1587.4|1586.2|1587.4|1586.2|1587.5|1586.3|1587.4|1586.2|0
1655106330000|2022-06-13 07:45:30|1587.2|1586|1587.2|1586|1587.2|1586|1587.2|1586|0
1655106350000|2022-06-13 07:45:50|1587.4|1586.2|1587.4|1586.2|1587.4|1586.2|1587.4|1586.2|1
1655106360000|2022-06-13 07:46:00|1587.3|1586.1|1587.2|1586|1587.3|1586.1|1587.2|1586|5
1655106370000|2022-06-13 07:46:10|1587.3|1586.1|1587.3|1586.1|1587.3|1586.1|1587.3|1586.1|2
1655106390000|2022-06-13 07:46:30|1587.5|1586.3|1587.6|1586.4|1587.7|1586.5|1587.5|1586.3|0
1655106400000|2022-06-13 07:46:40|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|0
1655106410000|2022-06-13 07:46:50|1588.1|1586.9|1588.3|1587.1|1588.3|1587.1|1588.1|1586.9|1
1655106420000|2022-06-13 07:47:00|1588.1|1586.9|1588.2|1587|1588.2|1587|1588.1|1586.9|11
1655106430000|2022-06-13 07:47:10|1588.1|1586.9|1588.3|1587.1|1588.3|1587.1|1588.1|1586.9|1
1655106440000|2022-06-13 07:47:20|1588.6|1587.4|1588.6|1587.4|1588.6|1587.4|1588.6|1587.4|0
1655106450000|2022-06-13 07:47:30|1588.8|1587.6|1589|1587.8|1589|1587.8|1588.8|1587.6|0
1655106470000|2022-06-13 07:47:50|1589.1|1587.9|1589.2|1588|1589.2|1588|1589.1|1587.9|4
1655106480000|2022-06-13 07:48:00|1589.1|1587.9|1589.1|1587.9|1589.1|1587.9|1589.1|1587.9|7
1655106490000|2022-06-13 07:48:10|1588.9|1587.7|1588.8|1587.6|1588.9|1587.7|1588.7|1587.5|22
1655106500000|2022-06-13 07:48:20|1588.7|1587.5|1588.7|1587.5|1588.7|1587.5|1588.7|1587.5|0
1655106520000|2022-06-13 07:48:40|1588.8|1587.6|1588.9|1587.7|1588.9|1587.7|1588.8|1587.6|4
1655106530000|2022-06-13 07:48:50|1589|1587.8|1588.9|1587.7|1589|1587.8|1588.9|1587.7|0
1655106540000|2022-06-13 07:49:00|1588.8|1587.6|1588.7|1587.5|1588.8|1587.6|1588.7|1587.5|5
1655106550000|2022-06-13 07:49:10|1588.8|1587.6|1588.8|1587.6|1588.8|1587.6|1588.8|1587.6|1
1655106560000|2022-06-13 07:49:20|1588.7|1587.5|1588.7|1587.5|1588.7|1587.5|1588.7|1587.5|0
1655106600000|2022-06-13 07:50:00|1588.5|1587.3|1588.5|1587.3|1588.5|1587.3|1588.5|1587.3|15
1655106620000|2022-06-13 07:50:20|||||||||12
1655106640000|2022-06-13 07:50:40|1588.6|1587.4|1589|1587.8|1589|1587.8|1588.6|1587.4|1
1655106650000|2022-06-13 07:50:50|1588.9|1587.7|1588.9|1587.7|1589|1587.8|1588.8|1587.6|2
1655106660000|2022-06-13 07:51:00|1588.7|1587.5|1588.6|1587.4|1588.7|1587.5|1588.6|1587.4|1
1655106670000|2022-06-13 07:51:10|1588.7|1587.5|1588.7|1587.5|1588.9|1587.7|1588.7|1587.5|0
1655106720000|2022-06-13 07:52:00|1589|1587.8|1588.7|1587.5|1589|1587.8|1588.7|1587.5|5
1655106730000|2022-06-13 07:52:10|1588.8|1587.6|1588.7|1587.5|1588.8|1587.6|1588.7|1587.5|0
1655106750000|2022-06-13 07:52:30|1588.9|1587.7|1588.9|1587.7|1589|1587.8|1588.9|1587.7|0
1655106780000|2022-06-13 07:53:00|1589.1|1587.9|1589.1|1587.9|1589.1|1587.9|1588.9|1587.7|8
1655106840000|2022-06-13 07:54:00|1589|1587.8|1588.8|1587.6|1589|1587.8|1588.8|1587.6|10
1655106850000|2022-06-13 07:54:10|1588.9|1587.7|1588.9|1587.7|1588.9|1587.7|1588.9|1587.7|0
1655106860000|2022-06-13 07:54:20|1589|1587.8|1589|1587.8|1589|1587.8|1589|1587.8|0
1655106880000|2022-06-13 07:54:40|1588.9|1587.7|1589.2|1588|1589.2|1588|1588.9|1587.7|1
1655106890000|2022-06-13 07:54:50|1589.1|1587.9|1589.3|1588.1|1589.3|1588.1|1589.1|1587.9|2
1655106900000|2022-06-13 07:55:00|1589.2|1588|1589|1587.8|1589.2|1588|1589|1587.8|1
1655106910000|2022-06-13 07:55:10|1588.9|1587.7|1589.2|1588|1589.2|1588|1588.9|1587.7|1
1655106920000|2022-06-13 07:55:20|1589.6|1588.4|1589.7|1588.5|1589.7|1588.5|1589.6|1588.4|0
1655106930000|2022-06-13 07:55:30|1589.8|1588.6|1590.1|1588.9|1590.1|1588.9|1589.8|1588.6|1
1655106960000|2022-06-13 07:56:00|1590.4|1589.2|1590.2|1589|1590.4|1589.2|1590.2|1589|2
1655106980000|2022-06-13 07:56:20|1590.1|1588.9|1590.2|1589|1590.2|1589|1590.1|1588.9|0
1655106990000|2022-06-13 07:56:30|1590.1|1588.9|1590.1|1588.9|1590.1|1588.9|1590.1|1588.9|0
1655107020000|2022-06-13 07:57:00|1590|1588.8|1589.9|1588.7|1590|1588.8|1589.9|1588.7|1
1655107030000|2022-06-13 07:57:10|1590|1588.8|1590.2|1589|1590.2|1589|1590|1588.8|1
1655107040000|2022-06-13 07:57:20|1590.3|1589.1|1590.6|1589.4|1590.6|1589.4|1590.3|1589.1|0
1655107050000|2022-06-13 07:57:30|1590.4|1589.2|1590.4|1589.2|1590.7|1589.5|1590.4|1589.2|4
1655107060000|2022-06-13 07:57:40|1590.2|1589|1590.3|1589.1|1590.3|1589.1|1590.2|1589|0
1655107070000|2022-06-13 07:57:50|1590.5|1589.3|1590.6|1589.4|1590.8|1589.6|1590.4|1589.2|9
1655107080000|2022-06-13 07:58:00|1590.5|1589.3|1590.7|1589.5|1590.9|1589.7|1590.5|1589.3|7
1655107090000|2022-06-13 07:58:10|1590.5|1589.3|1590.5|1589.3|1590.5|1589.3|1590.5|1589.3|0
1655107100000|2022-06-13 07:58:20|1590.6|1589.4|1590.7|1589.5|1590.8|1589.6|1590.6|1589.4|2
1655107110000|2022-06-13 07:58:30|1590.8|1589.6|1590.8|1589.6|1590.9|1589.7|1590.7|1589.5|2
1655107120000|2022-06-13 07:58:40|1590.7|1589.5|1591|1589.8|1591|1589.8|1590.7|1589.5|2
1655107130000|2022-06-13 07:58:50|1590.9|1589.7|1591.1|1589.9|1591.1|1589.9|1590.9|1589.7|0
1655107140000|2022-06-13 07:59:00|1591|1589.8|1590.9|1589.7|1591|1589.8|1590.9|1589.7|1
1655107150000|2022-06-13 07:59:10|1591|1589.8|1591|1589.8|1591|1589.8|1591|1589.8|0
1655107180000|2022-06-13 07:59:40|1590.9|1589.7|1590.9|1589.7|1590.9|1589.7|1590.9|1589.7|0
1655107190000|2022-06-13 07:59:50|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|1590.8|1589.6|1
1655107200000|2022-06-13 08:00:00|1590.7|1589.5|1590.5|1589.3|1590.7|1589.5|1590.5|1589.3|12
1655107210000|2022-06-13 08:00:10|1590.7|1589.5|1590.5|1589.3|1590.7|1589.5|1590.5|1589.3|3
1655107230000|2022-06-13 08:00:30|1590.7|1589.5|1590.7|1589.5|1590.7|1589.5|1590.7|1589.5|4
1655107250000|2022-06-13 08:00:50|1590.6|1589.4|1590.4|1589.2|1590.6|1589.4|1590.4|1589.2|4
1655107260000|2022-06-13 08:01:00|1590.1|1588.9|1590.1|1588.9|1590.1|1588.9|1590.1|1588.9|1
1655107270000|2022-06-13 08:01:10|1590|1588.8|1590.1|1588.9|1590.1|1588.9|1590|1588.8|0
1655107280000|2022-06-13 08:01:20|1590|1588.8|1590|1588.8|1590|1588.8|1590|1588.8|1
1655107300000|2022-06-13 08:01:40|1589.7|1588.5|1589.7|1588.5|1589.7|1588.5|1589.7|1588.5|10
1655107310000|2022-06-13 08:01:50|1589.6|1588.4|1589.7|1588.5|1589.7|1588.5|1589.6|1588.4|0
1655107320000|2022-06-13 08:02:00|||||||||1
1655107330000|2022-06-13 08:02:10|||||||||2
1655107350000|2022-06-13 08:02:30|||||||||1
1655107370000|2022-06-13 08:02:50|1590.1|1588.9|1590.1|1588.9|1590.1|1588.9|1590.1|1588.9|1
1655107380000|2022-06-13 08:03:00|1589.9|1588.7|1589.7|1588.5|1590|1588.8|1589.7|1588.5|2
1655107390000|2022-06-13 08:03:10|1589.8|1588.6|1590|1588.8|1590|1588.8|1589.8|1588.6|1
1655107400000|2022-06-13 08:03:20|1589.8|1588.6|1589.7|1588.5|1590|1588.8|1589.6|1588.4|0
1655107410000|2022-06-13 08:03:30|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|0
1655107420000|2022-06-13 08:03:40|1589.7|1588.5|1589.7|1588.5|1589.7|1588.5|1589.7|1588.5|0
1655107430000|2022-06-13 08:03:50|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|0
1655107440000|2022-06-13 08:04:00|1589.5|1588.3|1589.2|1588|1589.5|1588.3|1589.2|1588|4
1655107450000|2022-06-13 08:04:10|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|1
1655107460000|2022-06-13 08:04:20|1589.5|1588.3|1589.5|1588.3|1589.5|1588.3|1589.5|1588.3|0
1655107470000|2022-06-13 08:04:30|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|0
1655107480000|2022-06-13 08:04:40|1589.5|1588.3|1589.5|1588.3|1589.6|1588.4|1589.5|1588.3|1
1655107500000|2022-06-13 08:05:00|1589.4|1588.2|1589.2|1588|1589.4|1588.2|1589.2|1588|2
1655107510000|2022-06-13 08:05:10|1589.3|1588.1|1589.3|1588.1|1589.3|1588.1|1589.3|1588.1|0
1655107520000|2022-06-13 08:05:20|1589.2|1588|1589.2|1588|1589.2|1588|1589.2|1588|0
1655107530000|2022-06-13 08:05:30|1589.4|1588.2|1589.3|1588.1|1589.4|1588.2|1589.3|1588.1|2
1655107560000|2022-06-13 08:06:00|1589.1|1587.9|1589.2|1588|1589.3|1588.1|1589.1|1587.9|2
1655107570000|2022-06-13 08:06:10|1589.3|1588.1|1589.4|1588.2|1589.7|1588.5|1589.3|1588.1|6
1655107590000|2022-06-13 08:06:30|1589.3|1588.1|1589.3|1588.1|1589.3|1588.1|1589.3|1588.1|0
1655107600000|2022-06-13 08:06:40|1589.4|1588.2|1589.7|1588.5|1589.7|1588.5|1589.4|1588.2|7
1655107610000|2022-06-13 08:06:50|1589.8|1588.6|1589.7|1588.5|1589.9|1588.7|1589.7|1588.5|0
1655107620000|2022-06-13 08:07:00|1589.9|1588.7|1588.3|1587.1|1589.9|1588.7|1588.2|1587|30
1655107630000|2022-06-13 08:07:10|1588.2|1587|1587.8|1586.6|1588.2|1587|1587.8|1586.6|17
1655107640000|2022-06-13 08:07:20|1588|1586.8|1588|1586.8|1588|1586.8|1588|1586.8|4
1655107650000|2022-06-13 08:07:30|1587.9|1586.7|1588|1586.8|1588|1586.8|1587.9|1586.7|0
1655107680000|2022-06-13 08:08:00|||||||||4
1655107700000|2022-06-13 08:08:20|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|1
1655107710000|2022-06-13 08:08:30|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|0
1655107720000|2022-06-13 08:08:40|1588|1586.8|1588|1586.8|1588|1586.8|1587.9|1586.7|0
1655107740000|2022-06-13 08:09:00|1587.9|1586.7|1588|1586.8|1588|1586.8|1587.9|1586.7|0
1655107760000|2022-06-13 08:09:20|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|1
1655107770000|2022-06-13 08:09:30|1588.5|1587.3|1588.7|1587.5|1588.7|1587.5|1588.5|1587.3|4
1655107780000|2022-06-13 08:09:40|1588.8|1587.6|1589|1587.8|1589|1587.8|1588.7|1587.5|0
1655107790000|2022-06-13 08:09:50|1588.6|1587.4|1588.6|1587.4|1588.6|1587.4|1588.6|1587.4|0
1655107800000|2022-06-13 08:10:00|1588.5|1587.3|1588.5|1587.3|1588.5|1587.3|1588.5|1587.3|1
1655107810000|2022-06-13 08:10:10|1588.3|1587.1|1588.2|1587|1588.3|1587.1|1588.2|1587|0
1655107830000|2022-06-13 08:10:30|||||||||3
1655107850000|2022-06-13 08:10:50|1588.3|1587.1|1588.3|1587.1|1588.3|1587.1|1588.3|1587.1|2
1655107870000|2022-06-13 08:11:10|||||||||1
1655107900000|2022-06-13 08:11:40|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|3
1655107920000|2022-06-13 08:12:00|1587.7|1586.5|1587.8|1586.6|1587.8|1586.6|1587.7|1586.5|2
1655107940000|2022-06-13 08:12:20|1588|1586.8|1588|1586.8|1588|1586.8|1588|1586.8|0
1655107950000|2022-06-13 08:12:30|1587.9|1586.7|1587.7|1586.5|1587.9|1586.7|1587.7|1586.5|2
1655107960000|2022-06-13 08:12:40|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|0
1655107980000|2022-06-13 08:13:00|1587.7|1586.5|1587.6|1586.4|1587.7|1586.5|1587.6|1586.4|1
1655107990000|2022-06-13 08:13:10|1587.7|1586.5|1587.6|1586.4|1587.7|1586.5|1587.6|1586.4|3
1655108010000|2022-06-13 08:13:30|1587.5|1586.3|1587.7|1586.5|1587.8|1586.6|1587.5|1586.3|2
1655108020000|2022-06-13 08:13:40|1587.6|1586.4|1587.7|1586.5|1587.7|1586.5|1587.6|1586.4|3
1655108040000|2022-06-13 08:14:00|1587.6|1586.4|1587.7|1586.5|1587.7|1586.5|1587.6|1586.4|2
1655108050000|2022-06-13 08:14:10|1587.6|1586.4|1587.6|1586.4|1587.6|1586.4|1587.6|1586.4|0
1655108060000|2022-06-13 08:14:20|1587.5|1586.3|1587.5|1586.3|1587.5|1586.3|1587.5|1586.3|2
1655108070000|2022-06-13 08:14:30|||||||||1
1655108080000|2022-06-13 08:14:40|||||||||1
1655108100000|2022-06-13 08:15:00|1587.3|1586.1|1587.4|1586.2|1587.4|1586.2|1587.2|1586|1
1655108110000|2022-06-13 08:15:10|1587.5|1586.3|1587.4|1586.2|1587.5|1586.3|1587.4|1586.2|2
1655108150000|2022-06-13 08:15:50|1587.1|1585.9|1587.4|1586.2|1587.4|1586.2|1587.1|1585.9|1
1655108160000|2022-06-13 08:16:00|1587.2|1586|1587.4|1586.2|1587.4|1586.2|1587.2|1586|2
1655108170000|2022-06-13 08:16:10|1587.6|1586.4|1587.7|1586.5|1587.8|1586.6|1587.6|1586.4|2
1655108200000|2022-06-13 08:16:40|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|0
1655108210000|2022-06-13 08:16:50|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|0
1655108220000|2022-06-13 08:17:00|1588.1|1586.9|1587.8|1586.6|1588.1|1586.9|1587.8|1586.6|1
1655108230000|2022-06-13 08:17:10|1587.9|1586.7|1588.1|1586.9|1588.1|1586.9|1587.9|1586.7|0
1655108240000|2022-06-13 08:17:20|1588|1586.8|1588.3|1587.1|1588.3|1587.1|1587.9|1586.7|8
1655108250000|2022-06-13 08:17:30|1588.2|1587|1588.3|1587.1|1588.5|1587.3|1588.2|1587|0
1655108260000|2022-06-13 08:17:40|1588.4|1587.2|1588.3|1587.1|1588.4|1587.2|1588.3|1587.1|0
1655108270000|2022-06-13 08:17:50|1588.4|1587.2|1588.3|1587.1|1588.4|1587.2|1588.3|1587.1|0
1655108290000|2022-06-13 08:18:10|1588.4|1587.2|1588.4|1587.2|1588.4|1587.2|1588.4|1587.2|0
1655108300000|2022-06-13 08:18:20|1588.3|1587.1|1587.7|1586.5|1588.3|1587.1|1587.7|1586.5|14
1655108320000|2022-06-13 08:18:40|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|0
1655108330000|2022-06-13 08:18:50|||||||||1
1655108340000|2022-06-13 08:19:00|1587.7|1586.5|1587.4|1586.2|1587.7|1586.5|1587.4|1586.2|6
1655108350000|2022-06-13 08:19:10|1587.5|1586.3|1587.7|1586.5|1587.7|1586.5|1587.5|1586.3|0
1655108360000|2022-06-13 08:19:20|1587.9|1586.7|1587.8|1586.6|1587.9|1586.7|1587.8|1586.6|0
1655108380000|2022-06-13 08:19:40|1587.6|1586.4|1587.8|1586.6|1587.8|1586.6|1587.6|1586.4|0
1655108390000|2022-06-13 08:19:50|1587.7|1586.5|1587.2|1586|1587.7|1586.5|1587.2|1586|21
1655108400000|2022-06-13 08:20:00|1587.1|1585.9|1587.1|1585.9|1587.2|1586|1587.1|1585.9|1
1655108450000|2022-06-13 08:20:50|1586.9|1585.7|1586.4|1585.2|1586.9|1585.7|1586.3|1585.1|13
1655108460000|2022-06-13 08:21:00|1586.7|1585.5|1586.3|1585.1|1586.8|1585.6|1586.1|1584.9|16
1655108480000|2022-06-13 08:21:20|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|1
1655108500000|2022-06-13 08:21:40|1586.8|1585.6|1586.4|1585.2|1586.8|1585.6|1586.4|1585.2|10
1655108510000|2022-06-13 08:21:50|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|0
1655108520000|2022-06-13 08:22:00|1586.4|1585.2|1586.5|1585.3|1586.5|1585.3|1586.4|1585.2|12
1655108530000|2022-06-13 08:22:10|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|1586.3|1585.1|0
1655108540000|2022-06-13 08:22:20|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|0
1655108560000|2022-06-13 08:22:40|1586.4|1585.2|1586.6|1585.4|1586.6|1585.4|1586.3|1585.1|17
1655108570000|2022-06-13 08:22:50|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|1586.6|1585.4|10
1655108580000|2022-06-13 08:23:00|1586.6|1585.4|1586|1584.8|1586.6|1585.4|1586|1584.8|8
1655108590000|2022-06-13 08:23:10|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|0
1655108600000|2022-06-13 08:23:20|1586|1584.8|1586|1584.8|1586.1|1584.9|1586|1584.8|100
1655108610000|2022-06-13 08:23:30|1586.1|1584.9|1586.4|1585.2|1586.4|1585.2|1586.1|1584.9|12
1655108620000|2022-06-13 08:23:40|1586.5|1585.3|1586.6|1585.4|1586.7|1585.5|1586.4|1585.2|0
1655108630000|2022-06-13 08:23:50|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|0
1655108640000|2022-06-13 08:24:00|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|11
1655108660000|2022-06-13 08:24:20|||||||||5
1655108670000|2022-06-13 08:24:30|||||||||10
1655108680000|2022-06-13 08:24:40|||||||||10
1655108690000|2022-06-13 08:24:50|1586|1584.8|1586|1584.8|1586|1584.8|1586|1584.8|2
1655108700000|2022-06-13 08:25:00|||||||||10
1655108710000|2022-06-13 08:25:10|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|1
1655108740000|2022-06-13 08:25:40|1586.4|1585.2|1586.3|1585.1|1586.4|1585.2|1586.3|1585.1|4
1655108750000|2022-06-13 08:25:50|||||||||1
1655108760000|2022-06-13 08:26:00|1586.4|1585.2|1586|1584.8|1586.4|1585.2|1586|1584.8|12
1655108770000|2022-06-13 08:26:10|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|0
1655108800000|2022-06-13 08:26:40|1586.3|1585.1|1586.4|1585.2|1586.4|1585.2|1586.3|1585.1|2
1655108820000|2022-06-13 08:27:00|||||||||1
1655108850000|2022-06-13 08:27:30|1586.7|1585.5|1586.5|1585.3|1586.7|1585.5|1586.5|1585.3|5
1655108860000|2022-06-13 08:27:40|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|0
1655108870000|2022-06-13 08:27:50|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|4
1655108880000|2022-06-13 08:28:00|||||||||1
1655108890000|2022-06-13 08:28:10|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|1
1655108900000|2022-06-13 08:28:20|1586.8|1585.6|1586.7|1585.5|1586.8|1585.6|1586.7|1585.5|1
1655108910000|2022-06-13 08:28:30|1586.8|1585.6|1586.3|1585.1|1586.8|1585.6|1586.1|1584.9|51
1655108920000|2022-06-13 08:28:40|1586.4|1585.2|1586.1|1584.9|1586.4|1585.2|1586.1|1584.9|3
1655108930000|2022-06-13 08:28:50|1585.9|1584.7|1586|1584.8|1586|1584.8|1585.9|1584.7|0
1655108940000|2022-06-13 08:29:00|1586.1|1584.9|1585.9|1584.7|1586.1|1584.9|1585.9|1584.7|2
1655108950000|2022-06-13 08:29:10|1585.5|1584.3|1585.4|1584.2|1585.6|1584.4|1585.4|1584.2|3
1655108960000|2022-06-13 08:29:20|1585.5|1584.3|1585.5|1584.3|1585.5|1584.3|1585.5|1584.3|1
1655108970000|2022-06-13 08:29:30|1585.6|1584.4|1585.6|1584.4|1585.6|1584.4|1585.6|1584.4|6
1655108980000|2022-06-13 08:29:40|1585.9|1584.7|1585.7|1584.5|1585.9|1584.7|1585.6|1584.4|11
1655108990000|2022-06-13 08:29:50|1586|1584.8|1585.8|1584.6|1586|1584.8|1585.8|1584.6|0
1655109000000|2022-06-13 08:30:00|1585.6|1584.4|1585.6|1584.4|1585.8|1584.6|1585.5|1584.3|8
1655109010000|2022-06-13 08:30:10|1585.8|1584.6|1586.1|1584.9|1586.1|1584.9|1585.7|1584.5|2
1655109020000|2022-06-13 08:30:20|1586|1584.8|1586|1584.8|1586|1584.8|1586|1584.8|0
1655109030000|2022-06-13 08:30:30|1586.1|1584.9|1585.3|1584.1|1586.1|1584.9|1585.3|1584.1|0
1655109050000|2022-06-13 08:30:50|1585.5|1584.3|1585.6|1584.4|1585.6|1584.4|1585.5|1584.3|8
1655109060000|2022-06-13 08:31:00|1585.5|1584.3|1585.5|1584.3|1585.5|1584.3|1585.5|1584.3|0
1655109080000|2022-06-13 08:31:20|1585.6|1584.4|1585.8|1584.6|1585.9|1584.7|1585.6|1584.4|2
1655109090000|2022-06-13 08:31:30|1585.9|1584.7|1586|1584.8|1586|1584.8|1585.9|1584.7|0
1655109100000|2022-06-13 08:31:40|1586.1|1584.9|1586.2|1585|1586.3|1585.1|1586.1|1584.9|1
1655109120000|2022-06-13 08:32:00|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|4
1655109130000|2022-06-13 08:32:10|1586|1584.8|1585.7|1584.5|1586|1584.8|1585.7|1584.5|2
1655109160000|2022-06-13 08:32:40|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|0
1655109180000|2022-06-13 08:33:00|1586.1|1584.9|1586.2|1585|1586.2|1585|1586.1|1584.9|2
1655109190000|2022-06-13 08:33:10|1586.1|1584.9|1586|1584.8|1586.1|1584.9|1586|1584.8|0
1655109200000|2022-06-13 08:33:20|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|0
1655109210000|2022-06-13 08:33:30|1586|1584.8|1585.7|1584.5|1586|1584.8|1585.7|1584.5|2
1655109240000|2022-06-13 08:34:00|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|0
1655109280000|2022-06-13 08:34:40|1585.8|1584.6|1585.6|1584.4|1585.8|1584.6|1585.5|1584.3|2
1655109290000|2022-06-13 08:34:50|1585.5|1584.3|1585.6|1584.4|1585.6|1584.4|1585.5|1584.3|0
1655109300000|2022-06-13 08:35:00|1585.5|1584.3|1585.2|1584|1585.6|1584.4|1585.2|1584|4
1655109310000|2022-06-13 08:35:10|1585.6|1584.4|1585.5|1584.3|1585.6|1584.4|1585.5|1584.3|1
1655109330000|2022-06-13 08:35:30|||||||||2
1655109360000|2022-06-13 08:36:00|1585.6|1584.4|1585.3|1584.1|1585.6|1584.4|1585.2|1584|1
1655109380000|2022-06-13 08:36:20|1585.4|1584.2|1585.5|1584.3|1585.6|1584.4|1585.4|1584.2|4
1655109410000|2022-06-13 08:36:50|||||||||1
1655109420000|2022-06-13 08:37:00|1585.6|1584.4|1585.9|1584.7|1586.1|1584.9|1585.6|1584.4|4
1655109440000|2022-06-13 08:37:20|1585.6|1584.4|1585.6|1584.4|1585.6|1584.4|1585.6|1584.4|0
1655109460000|2022-06-13 08:37:40|1585.5|1584.3|1585.5|1584.3|1585.5|1584.3|1585.5|1584.3|0
1655109470000|2022-06-13 08:37:50|1585.4|1584.2|1585.4|1584.2|1585.4|1584.2|1585.4|1584.2|0
1655109480000|2022-06-13 08:38:00|1585.6|1584.4|1585.5|1584.3|1585.6|1584.4|1585.5|1584.3|12
1655109500000|2022-06-13 08:38:20|1585.8|1584.6|1585.9|1584.7|1585.9|1584.7|1585.8|1584.6|4
1655109510000|2022-06-13 08:38:30|1585.6|1584.4|1585.6|1584.4|1586|1584.8|1585.6|1584.4|0
1655109520000|2022-06-13 08:38:40|1585.7|1584.5|1585.9|1584.7|1585.9|1584.7|1585.7|1584.5|0
1655109530000|2022-06-13 08:38:50|1585.8|1584.6|1585.6|1584.4|1585.8|1584.6|1585.6|1584.4|0
1655109540000|2022-06-13 08:39:00|1585.7|1584.5|1585.4|1584.2|1585.7|1584.5|1585.4|1584.2|2
1655109550000|2022-06-13 08:39:10|1585.5|1584.3|1586|1584.8|1586.2|1585|1585.5|1584.3|7
1655109570000|2022-06-13 08:39:30|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|0
1655109580000|2022-06-13 08:39:40|1585.7|1584.5|1585.8|1584.6|1585.8|1584.6|1585.7|1584.5|0
1655109600000|2022-06-13 08:40:00|1585.9|1584.7|1586|1584.8|1586.1|1584.9|1585.9|1584.7|97
1655109610000|2022-06-13 08:40:10|1585.9|1584.7|1585.8|1584.6|1585.9|1584.7|1585.8|1584.6|0
1655109620000|2022-06-13 08:40:20|1585.7|1584.5|1585.7|1584.5|1585.7|1584.5|1585.7|1584.5|0
1655109630000|2022-06-13 08:40:30|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|0
1655109640000|2022-06-13 08:40:40|1585.7|1584.5|1585.7|1584.5|1585.8|1584.6|1585.7|1584.5|2
1655109660000|2022-06-13 08:41:00|1585.6|1584.4|1585.9|1584.7|1585.9|1584.7|1585.6|1584.4|2
1655109670000|2022-06-13 08:41:10|1586.3|1585.1|1586.5|1585.3|1586.5|1585.3|1586.3|1585.1|7
1655109680000|2022-06-13 08:41:20|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|1586.5|1585.3|0
1655109690000|2022-06-13 08:41:30|1586.5|1585.3|1586.3|1585.1|1586.5|1585.3|1586.3|1585.1|2
1655109700000|2022-06-13 08:41:40|1586.1|1584.9|1586.4|1585.2|1586.4|1585.2|1586.1|1584.9|1
1655109710000|2022-06-13 08:41:50|1586.3|1585.1|1586.2|1585|1586.3|1585.1|1586.1|1584.9|2
1655109720000|2022-06-13 08:42:00|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|1
1655109730000|2022-06-13 08:42:10|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|4
1655109740000|2022-06-13 08:42:20|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|1
1655109750000|2022-06-13 08:42:30|1586.2|1585|1586.2|1585|1586.2|1585|1586.2|1585|0
1655109770000|2022-06-13 08:42:50|1586.1|1584.9|1586|1584.8|1586.1|1584.9|1586|1584.8|0
1655109800000|2022-06-13 08:43:20|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|0
1655109810000|2022-06-13 08:43:30|1586|1584.8|1586|1584.8|1586|1584.8|1586|1584.8|6
1655109820000|2022-06-13 08:43:40|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|0
1655109850000|2022-06-13 08:44:10|||||||||1
1655109880000|2022-06-13 08:44:40|1585.8|1584.6|1585.7|1584.5|1585.8|1584.6|1585.6|1584.4|7
1655109890000|2022-06-13 08:44:50|1585.8|1584.6|1586.2|1585|1586.3|1585.1|1585.8|1584.6|12
1655109900000|2022-06-13 08:45:00|1586.3|1585.1|1586.3|1585.1|1586.6|1585.4|1586.3|1585.1|1
1655109930000|2022-06-13 08:45:30|1586.4|1585.2|1586.3|1585.1|1586.4|1585.2|1586.3|1585.1|0
1655109940000|2022-06-13 08:45:40|1586.8|1585.6|1586.4|1585.2|1586.8|1585.6|1586.4|1585.2|16
1655109960000|2022-06-13 08:46:00|1586.3|1585.1|1586.2|1585|1586.3|1585.1|1586.2|1585|3
1655109970000|2022-06-13 08:46:10|1585.8|1584.6|1585.7|1584.5|1585.8|1584.6|1585.7|1584.5|7
1655109980000|2022-06-13 08:46:20|1586|1584.8|1585.8|1584.6|1586.1|1584.9|1585.8|1584.6|2
1655109990000|2022-06-13 08:46:30|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|0
1655110000000|2022-06-13 08:46:40|1586.1|1584.9|1586.3|1585.1|1586.3|1585.1|1586|1584.8|1
1655110020000|2022-06-13 08:47:00|1586.2|1585|1586.1|1584.9|1586.2|1585|1586|1584.8|2
1655110040000|2022-06-13 08:47:20|1586.2|1585|1586.3|1585.1|1586.3|1585.1|1586.2|1585|1
1655110050000|2022-06-13 08:47:30|||||||||1
1655110060000|2022-06-13 08:47:40|1586.6|1585.4|1586.5|1585.3|1586.6|1585.4|1586.3|1585.1|4
1655110070000|2022-06-13 08:47:50|1586.6|1585.4|1586.7|1585.5|1586.7|1585.5|1586.6|1585.4|0
1655110080000|2022-06-13 08:48:00|1586.6|1585.4|1586.7|1585.5|1586.7|1585.5|1586.6|1585.4|1
1655110140000|2022-06-13 08:49:00|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|2
1655110150000|2022-06-13 08:49:10|||||||||4
1655110160000|2022-06-13 08:49:20|1587.4|1586.2|1587.4|1586.2|1587.4|1586.2|1587.4|1586.2|4
1655110170000|2022-06-13 08:49:30|1587.1|1585.9|1587.4|1586.2|1587.4|1586.2|1587.1|1585.9|1
1655110180000|2022-06-13 08:49:40|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|0
1655110190000|2022-06-13 08:49:50|1587|1585.8|1586.9|1585.7|1587.1|1585.9|1586.9|1585.7|2
1655110200000|2022-06-13 08:50:00|1586.7|1585.5|1586.6|1585.4|1586.7|1585.5|1586.6|1585.4|0
1655110210000|2022-06-13 08:50:10|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|0
1655110220000|2022-06-13 08:50:20|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|1587|1585.8|3
1655110240000|2022-06-13 08:50:40|1587.4|1586.2|1588|1586.8|1588|1586.8|1587.4|1586.2|6
1655110250000|2022-06-13 08:50:50|1587.9|1586.7|1588|1586.8|1588|1586.8|1587.9|1586.7|1
1655110260000|2022-06-13 08:51:00|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|1
1655110270000|2022-06-13 08:51:10|1588.3|1587.1|1588.2|1587|1588.3|1587.1|1588.2|1587|3
1655110280000|2022-06-13 08:51:20|1588|1586.8|1588|1586.8|1588|1586.8|1588|1586.8|3
1655110300000|2022-06-13 08:51:40|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|0
1655110330000|2022-06-13 08:52:10|1588.4|1587.2|1588.4|1587.2|1588.4|1587.2|1588.4|1587.2|4
1655110340000|2022-06-13 08:52:20|1588.5|1587.3|1588.5|1587.3|1588.5|1587.3|1588.5|1587.3|0
1655110350000|2022-06-13 08:52:30|||||||||3
1655110360000|2022-06-13 08:52:40|1587.8|1586.6|1587.9|1586.7|1587.9|1586.7|1587.8|1586.6|2
1655110370000|2022-06-13 08:52:50|1587.8|1586.6|1588.1|1586.9|1588.3|1587.1|1587.8|1586.6|1
1655110380000|2022-06-13 08:53:00|||||||||1
1655110390000|2022-06-13 08:53:10|1588|1586.8|1587.9|1586.7|1588|1586.8|1587.9|1586.7|1
1655110410000|2022-06-13 08:53:30|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|3
1655110420000|2022-06-13 08:53:40|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|0
1655110430000|2022-06-13 08:53:50|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|1588|1586.8|3
1655110440000|2022-06-13 08:54:00|1587.9|1586.7|1587.9|1586.7|1588|1586.8|1587.9|1586.7|1
1655110450000|2022-06-13 08:54:10|1588|1586.8|1587.9|1586.7|1588|1586.8|1587.9|1586.7|0
1655110460000|2022-06-13 08:54:20|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|0
1655110470000|2022-06-13 08:54:30|1587.9|1586.7|1588|1586.8|1588|1586.8|1587.9|1586.7|1
1655110480000|2022-06-13 08:54:40|1588.3|1587.1|1588.4|1587.2|1588.4|1587.2|1588.3|1587.1|2
1655110490000|2022-06-13 08:54:50|1588.3|1587.1|1588.3|1587.1|1588.3|1587.1|1588.3|1587.1|0
1655110500000|2022-06-13 08:55:00|1588.4|1587.2|1588|1586.8|1588.4|1587.2|1588|1586.8|7
1655110510000|2022-06-13 08:55:10|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|2
1655110530000|2022-06-13 08:55:30|1588|1586.8|1588|1586.8|1588|1586.8|1588|1586.8|0
1655110540000|2022-06-13 08:55:40|1587.9|1586.7|1588.1|1586.9|1588.1|1586.9|1587.9|1586.7|0
1655110550000|2022-06-13 08:55:50|1587.4|1586.2|1588|1586.8|1588|1586.8|1587.4|1586.2|10
1655110560000|2022-06-13 08:56:00|1588.3|1587.1|1587.9|1586.7|1588.3|1587.1|1587.9|1586.7|2
1655110590000|2022-06-13 08:56:30|1587.8|1586.6|1587.6|1586.4|1587.8|1586.6|1587.6|1586.4|0
1655110600000|2022-06-13 08:56:40|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|3
1655110610000|2022-06-13 08:56:50|1587.7|1586.5|1587.6|1586.4|1587.8|1586.6|1587.6|1586.4|2
1655110620000|2022-06-13 08:57:00|1587.8|1586.6|1587.5|1586.3|1587.8|1586.6|1587.5|1586.3|1
1655110630000|2022-06-13 08:57:10|1587.6|1586.4|1587.4|1586.2|1587.6|1586.4|1587.4|1586.2|0
1655110640000|2022-06-13 08:57:20|1587.3|1586.1|1587.1|1585.9|1587.3|1586.1|1587.1|1585.9|2
1655110660000|2022-06-13 08:57:40|1587|1585.8|1587|1585.8|1587.1|1585.9|1587|1585.8|0
1655110670000|2022-06-13 08:57:50|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|0
1655110680000|2022-06-13 08:58:00|1586.9|1585.7|1587.1|1585.9|1587.1|1585.9|1586.9|1585.7|0
1655110690000|2022-06-13 08:58:10|1587|1585.8|1587|1585.8|1587|1585.8|1587|1585.8|0
1655110700000|2022-06-13 08:58:20|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|1586.8|1585.6|0
1655110710000|2022-06-13 08:58:30|1586.8|1585.6|1586.3|1585.1|1586.8|1585.6|1586.3|1585.1|0
1655110720000|2022-06-13 08:58:40|||||||||1
1655110740000|2022-06-13 08:59:00|1586.4|1585.2|1586.3|1585.1|1586.4|1585.2|1586.3|1585.1|0
1655110750000|2022-06-13 08:59:10|1586.6|1585.4|1586.6|1585.4|1586.7|1585.5|1586.6|1585.4|8
1655110760000|2022-06-13 08:59:20|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|0
1655110780000|2022-06-13 08:59:40|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|0
1655110800000|2022-06-13 09:00:00|1586.7|1585.5|1586.6|1585.4|1586.7|1585.5|1586.6|1585.4|0
1655110820000|2022-06-13 09:00:20|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|3
1655110830000|2022-06-13 09:00:30|||||||||2
1655110850000|2022-06-13 09:00:50|1586.5|1585.3|1586.7|1585.5|1586.7|1585.5|1586.5|1585.3|7
1655110870000|2022-06-13 09:01:10|1586.8|1585.6|1587|1585.8|1587|1585.8|1586.8|1585.6|0
1655110880000|2022-06-13 09:01:20|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|1586.8|1585.6|1
1655110900000|2022-06-13 09:01:40|1587|1585.8|1587.1|1585.9|1587.1|1585.9|1587|1585.8|0
1655110910000|2022-06-13 09:01:50|1587|1585.8|1587|1585.8|1587|1585.8|1587|1585.8|0
1655110920000|2022-06-13 09:02:00|||||||||1
1655110930000|2022-06-13 09:02:10|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|1
1655110940000|2022-06-13 09:02:20|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|0
1655110950000|2022-06-13 09:02:30|1586.8|1585.6|1586.7|1585.5|1586.8|1585.6|1586.7|1585.5|2
1655110960000|2022-06-13 09:02:40|1586.6|1585.4|1586.5|1585.3|1586.7|1585.5|1586.5|1585.3|4
1655110970000|2022-06-13 09:02:50|1586.6|1585.4|1586.7|1585.5|1586.7|1585.5|1586.6|1585.4|5
1655110980000|2022-06-13 09:03:00|1586.8|1585.6|1586.7|1585.5|1586.8|1585.6|1586.6|1585.4|1
1655110990000|2022-06-13 09:03:10|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|0
1655111020000|2022-06-13 09:03:40|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|0
1655111040000|2022-06-13 09:04:00|||||||||1
1655111060000|2022-06-13 09:04:20|1586.3|1585.1|1586.2|1585|1586.3|1585.1|1586.2|1585|2
1655111080000|2022-06-13 09:04:40|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|0
1655111090000|2022-06-13 09:04:50|1586.2|1585|1586.3|1585.1|1586.3|1585.1|1586.2|1585|0
1655111100000|2022-06-13 09:05:00|1586.2|1585|1586.2|1585|1586.2|1585|1586.2|1585|2
1655111110000|2022-06-13 09:05:10|1586.3|1585.1|1586.2|1585|1586.3|1585.1|1586.2|1585|0
1655111120000|2022-06-13 09:05:20|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|9
1655111130000|2022-06-13 09:05:30|1586.2|1585|1586.2|1585|1586.2|1585|1586.2|1585|2
1655111140000|2022-06-13 09:05:40|1586.1|1584.9|1586.2|1585|1586.2|1585|1586.1|1584.9|11
1655111170000|2022-06-13 09:06:10|1586.5|1585.3|1586.4|1585.2|1586.5|1585.3|1586.3|1585.1|5
1655111180000|2022-06-13 09:06:20|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|0
1655111190000|2022-06-13 09:06:30|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|0
1655111200000|2022-06-13 09:06:40|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|0
1655111220000|2022-06-13 09:07:00|1586.2|1585|1586.2|1585|1586.2|1585|1586.2|1585|0
1655111250000|2022-06-13 09:07:30|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|0
1655111260000|2022-06-13 09:07:40|1586.2|1585|1586.2|1585|1586.2|1585|1586.2|1585|1
1655111280000|2022-06-13 09:08:00|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|1
1655111290000|2022-06-13 09:08:10|||||||||5
1655111340000|2022-06-13 09:09:00|1586|1584.8|1586.6|1585.4|1586.6|1585.4|1586|1584.8|3
1655111360000|2022-06-13 09:09:20|1586.4|1585.2|1586.5|1585.3|1586.5|1585.3|1586.4|1585.2|2
1655111370000|2022-06-13 09:09:30|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|0
1655111390000|2022-06-13 09:09:50|||||||||1
1655111400000|2022-06-13 09:10:00|1586.6|1585.4|1586.7|1585.5|1586.9|1585.7|1586.6|1585.4|7
1655111410000|2022-06-13 09:10:10|1586.8|1585.6|1586.8|1585.6|1586.9|1585.7|1586.8|1585.6|1
1655111420000|2022-06-13 09:10:20|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|0
1655111430000|2022-06-13 09:10:30|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|0
1655111440000|2022-06-13 09:10:40|1586.7|1585.5|1586.6|1585.4|1586.7|1585.5|1586.6|1585.4|0
1655111450000|2022-06-13 09:10:50|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|0
1655111460000|2022-06-13 09:11:00|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|0
1655111470000|2022-06-13 09:11:10|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|0
1655111480000|2022-06-13 09:11:20|1586|1584.8|1586|1584.8|1586|1584.8|1586|1584.8|0
1655111490000|2022-06-13 09:11:30|1586.2|1585|1586|1584.8|1586.2|1585|1586|1584.8|3
1655111500000|2022-06-13 09:11:40|1586.2|1585|1586.2|1585|1586.2|1585|1586.2|1585|0
1655111510000|2022-06-13 09:11:50|1586.1|1584.9|1586.2|1585|1586.2|1585|1586.1|1584.9|1
1655111550000|2022-06-13 09:12:30|1586.3|1585.1|1586.7|1585.5|1586.7|1585.5|1586.3|1585.1|4
1655111560000|2022-06-13 09:12:40|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|0
1655111580000|2022-06-13 09:13:00|1586.5|1585.3|1586.6|1585.4|1586.6|1585.4|1586.5|1585.3|0
1655111590000|2022-06-13 09:13:10|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|0
1655111600000|2022-06-13 09:13:20|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|0
1655111610000|2022-06-13 09:13:30|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|0
1655111620000|2022-06-13 09:13:40|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|1
1655111630000|2022-06-13 09:13:50|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|0
1655111640000|2022-06-13 09:14:00|1586.6|1585.4|1586.6|1585.4|1586.7|1585.5|1586.5|1585.3|1
1655111670000|2022-06-13 09:14:30|1586.5|1585.3|1586.4|1585.2|1586.5|1585.3|1586.4|1585.2|0
1655111700000|2022-06-13 09:15:00|1586.5|1585.3|1586.6|1585.4|1586.7|1585.5|1586.5|1585.3|2
1655111710000|2022-06-13 09:15:10|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|0
1655111730000|2022-06-13 09:15:30|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|1
1655111760000|2022-06-13 09:16:00|1586.7|1585.5|1586.5|1585.3|1586.7|1585.5|1586.5|1585.3|2
1655111770000|2022-06-13 09:16:10|1586|1584.8|1586.2|1585|1586.2|1585|1585.9|1584.7|5
1655111790000|2022-06-13 09:16:30|1586.4|1585.2|1586.4|1585.2|1586.5|1585.3|1586.4|1585.2|7
1655111830000|2022-06-13 09:17:10|1586.3|1585.1|1586.3|1585.1|1586.5|1585.3|1586.3|1585.1|8
1655111840000|2022-06-13 09:17:20|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|2
1655111850000|2022-06-13 09:17:30|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|0
1655111870000|2022-06-13 09:17:50|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|0
1655111880000|2022-06-13 09:18:00|1586.8|1585.6|1586.7|1585.5|1586.8|1585.6|1586.7|1585.5|1
1655111900000|2022-06-13 09:18:20|1586.8|1585.6|1586.9|1585.7|1586.9|1585.7|1586.8|1585.6|2
1655111910000|2022-06-13 09:18:30|1586.8|1585.6|1586.9|1585.7|1586.9|1585.7|1586.8|1585.6|0
1655111920000|2022-06-13 09:18:40|1586.8|1585.6|1586.9|1585.7|1586.9|1585.7|1586.8|1585.6|0
1655111930000|2022-06-13 09:18:50|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|2
1655111950000|2022-06-13 09:19:10|1587.2|1586|1587.3|1586.1|1587.5|1586.3|1587.2|1586|2
1655111960000|2022-06-13 09:19:20|1587.2|1586|1587.2|1586|1587.2|1586|1587.2|1586|0
1655111970000|2022-06-13 09:19:30|1587.3|1586.1|1587.3|1586.1|1587.3|1586.1|1587.2|1586|0
1655111980000|2022-06-13 09:19:40|1587.4|1586.2|1587.8|1586.6|1587.8|1586.6|1587.3|1586.1|3
1655112000000|2022-06-13 09:20:00|1588|1586.8|1588|1586.8|1588|1586.8|1588|1586.8|3
1655112010000|2022-06-13 09:20:10|1587.9|1586.7|1587.2|1586|1587.9|1586.7|1587.2|1586|0
1655112060000|2022-06-13 09:21:00|1587.4|1586.2|1587.7|1586.5|1587.7|1586.5|1587.4|1586.2|4
1655112070000|2022-06-13 09:21:10|1587.5|1586.3|1587.4|1586.2|1587.5|1586.3|1587.3|1586.1|7
1655112080000|2022-06-13 09:21:20|1587.3|1586.1|1587.7|1586.5|1587.7|1586.5|1587.3|1586.1|1
1655112090000|2022-06-13 09:21:30|||||||||4
1655112110000|2022-06-13 09:21:50|1587.8|1586.6|1587.9|1586.7|1587.9|1586.7|1587.6|1586.4|14
1655112120000|2022-06-13 09:22:00|1588.1|1586.9|1587.8|1586.6|1588.2|1587|1587.8|1586.6|11
1655112130000|2022-06-13 09:22:10|1587.7|1586.5|1587.9|1586.7|1587.9|1586.7|1587.7|1586.5|0
1655112140000|2022-06-13 09:22:20|1588|1586.8|1588.1|1586.9|1588.1|1586.9|1588|1586.8|5
1655112170000|2022-06-13 09:22:50|1588|1586.8|1588|1586.8|1588|1586.8|1588|1586.8|6
1655112180000|2022-06-13 09:23:00|1587.9|1586.7|1587.6|1586.4|1587.9|1586.7|1587.6|1586.4|2
1655112190000|2022-06-13 09:23:10|1587.5|1586.3|1587|1585.8|1587.5|1586.3|1586.9|1585.7|27
1655112210000|2022-06-13 09:23:30|1586.7|1585.5|1586.8|1585.6|1586.8|1585.6|1586.5|1585.3|9
1655112240000|2022-06-13 09:24:00|1586.9|1585.7|1586.8|1585.6|1586.9|1585.7|1586.8|1585.6|1
1655112270000|2022-06-13 09:24:30|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|0
1655112290000|2022-06-13 09:24:50|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|1
1655112300000|2022-06-13 09:25:00|||||||||1
1655112350000|2022-06-13 09:25:50|1586.5|1585.3|1586.7|1585.5|1586.7|1585.5|1586.5|1585.3|1
1655112360000|2022-06-13 09:26:00|||||||||1
1655112370000|2022-06-13 09:26:10|||||||||7
1655112380000|2022-06-13 09:26:20|||||||||1
1655112400000|2022-06-13 09:26:40|||||||||1
1655112410000|2022-06-13 09:26:50|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|1
1655112420000|2022-06-13 09:27:00|||||||||1
1655112430000|2022-06-13 09:27:10|1586.3|1585.1|1586.5|1585.3|1586.5|1585.3|1586.3|1585.1|2
1655112450000|2022-06-13 09:27:30|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|1
1655112470000|2022-06-13 09:27:50|1586.3|1585.1|1586.4|1585.2|1586.4|1585.2|1586.3|1585.1|3
1655112510000|2022-06-13 09:28:30|||||||||2
1655112520000|2022-06-13 09:28:40|1586.5|1585.3|1586.7|1585.5|1586.7|1585.5|1586.5|1585.3|0
1655112550000|2022-06-13 09:29:10|1586.6|1585.4|1586.7|1585.5|1586.7|1585.5|1586.6|1585.4|1
1655112580000|2022-06-13 09:29:40|1586.6|1585.4|1586.7|1585.5|1586.7|1585.5|1586.6|1585.4|1
1655112600000|2022-06-13 09:30:00|1586.6|1585.4|1586.7|1585.5|1586.7|1585.5|1586.5|1585.3|2
1655112610000|2022-06-13 09:30:10|||||||||1
1655112630000|2022-06-13 09:30:30|||||||||1
1655112680000|2022-06-13 09:31:20|||||||||2
1655112740000|2022-06-13 09:32:20|1586.5|1585.3|1586.4|1585.2|1586.5|1585.3|1586.4|1585.2|1
1655112750000|2022-06-13 09:32:30|1586.3|1585.1|1586.4|1585.2|1586.4|1585.2|1586.3|1585.1|0
1655112770000|2022-06-13 09:32:50|1586.3|1585.1|1585.9|1584.7|1586.3|1585.1|1585.9|1584.7|9
1655112780000|2022-06-13 09:33:00|1586|1584.8|1586|1584.8|1586|1584.8|1585.9|1584.7|0
1655112790000|2022-06-13 09:33:10|1585.9|1584.7|1586.1|1584.9|1586.2|1585|1585.9|1584.7|7
1655112800000|2022-06-13 09:33:20|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|1
1655112820000|2022-06-13 09:33:40|1586.2|1585|1586.5|1585.3|1586.5|1585.3|1586.2|1585|3
1655112830000|2022-06-13 09:33:50|1586.2|1585|1586.2|1585|1586.2|1585|1586.2|1585|0
1655112840000|2022-06-13 09:34:00|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|1586|1584.8|1
1655112850000|2022-06-13 09:34:10|1585.9|1584.7|1585.8|1584.6|1585.9|1584.7|1585.8|1584.6|4
1655112860000|2022-06-13 09:34:20|1585.9|1584.7|1585.8|1584.6|1585.9|1584.7|1585.8|1584.6|0
1655112870000|2022-06-13 09:34:30|1586|1584.8|1586|1584.8|1586|1584.8|1586|1584.8|0
1655112880000|2022-06-13 09:34:40|1585.9|1584.7|1585.9|1584.7|1586|1584.8|1585.9|1584.7|0
1655112890000|2022-06-13 09:34:50|1586|1584.8|1586|1584.8|1586|1584.8|1586|1584.8|0
1655112900000|2022-06-13 09:35:00|1586.1|1584.9|1586.2|1585|1586.3|1585.1|1586.1|1584.9|4
1655112910000|2022-06-13 09:35:10|1586.1|1584.9|1586.1|1584.9|1586.2|1585|1586.1|1584.9|0
1655112930000|2022-06-13 09:35:30|1586|1584.8|1586.1|1584.9|1586.1|1584.9|1586|1584.8|0
1655112940000|2022-06-13 09:35:40|1586|1584.8|1586|1584.8|1586|1584.8|1586|1584.8|0
1655112960000|2022-06-13 09:36:00|1585.9|1584.7|1585.8|1584.6|1585.9|1584.7|1585.8|1584.6|2
1655112990000|2022-06-13 09:36:30|1585.7|1584.5|1585.7|1584.5|1585.7|1584.5|1585.7|1584.5|0
1655113000000|2022-06-13 09:36:40|1585.8|1584.6|1585.7|1584.5|1585.8|1584.6|1585.7|1584.5|2
1655113030000|2022-06-13 09:37:10|1585.6|1584.4|1585.6|1584.4|1585.6|1584.4|1585.6|1584.4|4
1655113040000|2022-06-13 09:37:20|1585.7|1584.5|1585.9|1584.7|1586|1584.8|1585.7|1584.5|4
1655113050000|2022-06-13 09:37:30|1586|1584.8|1586.1|1584.9|1586.1|1584.9|1586|1584.8|2
1655113060000|2022-06-13 09:37:40|1586|1584.8|1586|1584.8|1586|1584.8|1586|1584.8|0
1655113070000|2022-06-13 09:37:50|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|0
1655113080000|2022-06-13 09:38:00|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|0
1655113090000|2022-06-13 09:38:10|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|0
1655113100000|2022-06-13 09:38:20|||||||||4
1655113110000|2022-06-13 09:38:30|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|1586.3|1585.1|0
1655113120000|2022-06-13 09:38:40|1586.3|1585.1|1586.2|1585|1586.3|1585.1|1586.2|1585|2
1655113130000|2022-06-13 09:38:50|1586.3|1585.1|1586.2|1585|1586.4|1585.2|1586.2|1585|0
1655113140000|2022-06-13 09:39:00|1586.1|1584.9|1586|1584.8|1586.1|1584.9|1586|1584.8|0
1655113160000|2022-06-13 09:39:20|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|0
1655113170000|2022-06-13 09:39:30|1586|1584.8|1586|1584.8|1586|1584.8|1586|1584.8|0
1655113180000|2022-06-13 09:39:40|1586.1|1584.9|1586|1584.8|1586.1|1584.9|1586|1584.8|0
1655113200000|2022-06-13 09:40:00|1586.2|1585|1586|1584.8|1586.2|1585|1585.9|1584.7|2
1655113210000|2022-06-13 09:40:10|1586.2|1585|1586.2|1585|1586.2|1585|1586.1|1584.9|3
1655113220000|2022-06-13 09:40:20|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|1
1655113230000|2022-06-13 09:40:30|1586|1584.8|1585.8|1584.6|1586|1584.8|1585.7|1584.5|0
1655113260000|2022-06-13 09:41:00|1585.7|1584.5|1585.7|1584.5|1585.8|1584.6|1585.7|1584.5|0
1655113270000|2022-06-13 09:41:10|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|1
1655113280000|2022-06-13 09:41:20|1585.9|1584.7|1586|1584.8|1586.1|1584.9|1585.9|1584.7|3
1655113290000|2022-06-13 09:41:30|1586.1|1584.9|1585.9|1584.7|1586.1|1584.9|1585.9|1584.7|1
1655113300000|2022-06-13 09:41:40|1585.8|1584.6|1585.9|1584.7|1585.9|1584.7|1585.8|1584.6|1
1655113310000|2022-06-13 09:41:50|1586|1584.8|1585.8|1584.6|1586.1|1584.9|1585.8|1584.6|3
1655113320000|2022-06-13 09:42:00|1585.9|1584.7|1586.1|1584.9|1586.1|1584.9|1585.9|1584.7|1
1655113330000|2022-06-13 09:42:10|1586|1584.8|1586|1584.8|1586|1584.8|1586|1584.8|0
1655113340000|2022-06-13 09:42:20|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|1586|1584.8|2
1655113350000|2022-06-13 09:42:30|1586.4|1585.2|1586.1|1584.9|1586.4|1585.2|1586|1584.8|2
1655113360000|2022-06-13 09:42:40|1586|1584.8|1585.9|1584.7|1586|1584.8|1585.9|1584.7|5
1655113380000|2022-06-13 09:43:00|1586.1|1584.9|1586|1584.8|1586.1|1584.9|1586|1584.8|1
1655113390000|2022-06-13 09:43:10|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|0
1655113400000|2022-06-13 09:43:20|1585.8|1584.6|1585.8|1584.6|1585.8|1584.6|1585.8|1584.6|0
1655113410000|2022-06-13 09:43:30|1585.9|1584.7|1586|1584.8|1586|1584.8|1585.9|1584.7|1
1655113420000|2022-06-13 09:43:40|1586.1|1584.9|1586|1584.8|1586.1|1584.9|1586|1584.8|6
1655113430000|2022-06-13 09:43:50|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|0
1655113440000|2022-06-13 09:44:00|1586|1584.8|1585.9|1584.7|1586|1584.8|1585.9|1584.7|1
1655113450000|2022-06-13 09:44:10|1586|1584.8|1586.1|1584.9|1586.1|1584.9|1586|1584.8|0
1655113460000|2022-06-13 09:44:20|1586|1584.8|1586.2|1585|1586.2|1585|1586|1584.8|0
1655113470000|2022-06-13 09:44:30|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|4
1655113480000|2022-06-13 09:44:40|1586|1584.8|1586.1|1584.9|1586.1|1584.9|1586|1584.8|0
1655113490000|2022-06-13 09:44:50|||||||||1
1655113500000|2022-06-13 09:45:00|1585.9|1584.7|1586.1|1584.9|1586.1|1584.9|1585.9|1584.7|1
1655113510000|2022-06-13 09:45:10|1586|1584.8|1586|1584.8|1586|1584.8|1586|1584.8|0
1655113520000|2022-06-13 09:45:20|1586.1|1584.9|1585.7|1584.5|1586.1|1584.9|1585.7|1584.5|7
1655113530000|2022-06-13 09:45:30|1585.6|1584.4|1585.6|1584.4|1585.6|1584.4|1585.6|1584.4|2
1655113540000|2022-06-13 09:45:40|1585.7|1584.5|1585.8|1584.6|1585.8|1584.6|1585.5|1584.3|0
1655113550000|2022-06-13 09:45:50|1585.7|1584.5|1585.8|1584.6|1585.8|1584.6|1585.6|1584.4|1
1655113560000|2022-06-13 09:46:00|1585.7|1584.5|1585.7|1584.5|1585.9|1584.7|1585.7|1584.5|104
1655113570000|2022-06-13 09:46:10|1585.8|1584.6|1585.8|1584.6|1585.8|1584.6|1585.8|1584.6|0
1655113580000|2022-06-13 09:46:20|1585.7|1584.5|1585.7|1584.5|1585.8|1584.6|1585.6|1584.4|15
1655113600000|2022-06-13 09:46:40|1585.8|1584.6|1585.8|1584.6|1585.8|1584.6|1585.8|1584.6|0
1655113630000|2022-06-13 09:47:10|1585.6|1584.4|1585.4|1584.2|1585.6|1584.4|1585.4|1584.2|58
1655113640000|2022-06-13 09:47:20|1585.2|1584|1585.2|1584|1585.2|1584|1585.1|1583.9|16
1655113650000|2022-06-13 09:47:30|1585.3|1584.1|1585.2|1584|1585.3|1584.1|1585.2|1584|0
1655113660000|2022-06-13 09:47:40|||||||||1
1655113670000|2022-06-13 09:47:50|1585.3|1584.1|1585.3|1584.1|1585.3|1584.1|1585.2|1584|0
1655113680000|2022-06-13 09:48:00|1585.2|1584|1585.2|1584|1585.2|1584|1585.2|1584|0
1655113690000|2022-06-13 09:48:10|1585.3|1584.1|1585.2|1584|1585.3|1584.1|1585.2|1584|46
1655113700000|2022-06-13 09:48:20|1585.1|1583.9|1585.1|1583.9|1585.1|1583.9|1585.1|1583.9|0
1655113720000|2022-06-13 09:48:40|1585.3|1584.1|1585.3|1584.1|1585.3|1584.1|1585.3|1584.1|0
1655113740000|2022-06-13 09:49:00|1585.4|1584.2|1585.7|1584.5|1585.7|1584.5|1585.4|1584.2|3
1655113750000|2022-06-13 09:49:10|1585.9|1584.7|1586|1584.8|1586.1|1584.9|1585.9|1584.7|5
1655113760000|2022-06-13 09:49:20|1586.1|1584.9|1585.8|1584.6|1586.1|1584.9|1585.8|1584.6|3
1655113770000|2022-06-13 09:49:30|1585.7|1584.5|1585.5|1584.3|1585.9|1584.7|1585.5|1584.3|0
1655113780000|2022-06-13 09:49:40|1585.8|1584.6|1585.8|1584.6|1585.8|1584.6|1585.8|1584.6|3
1655113790000|2022-06-13 09:49:50|1585.5|1584.3|1585.5|1584.3|1585.6|1584.4|1585.5|1584.3|47
1655113800000|2022-06-13 09:50:00|1585.6|1584.4|1585.5|1584.3|1585.6|1584.4|1585.5|1584.3|50
1655113810000|2022-06-13 09:50:10|1585.3|1584.1|1585.5|1584.3|1585.5|1584.3|1585.3|1584.1|0
1655113820000|2022-06-13 09:50:20|1585.6|1584.4|1586|1584.8|1586|1584.8|1585.6|1584.4|2
1655113830000|2022-06-13 09:50:30|||||||||1
1655113840000|2022-06-13 09:50:40|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|0
1655113860000|2022-06-13 09:51:00|1585.8|1584.6|1585.8|1584.6|1585.8|1584.6|1585.8|1584.6|0
1655113870000|2022-06-13 09:51:10|1585.7|1584.5|1585.7|1584.5|1585.7|1584.5|1585.7|1584.5|0
1655113880000|2022-06-13 09:51:20|1585.8|1584.6|1585.9|1584.7|1585.9|1584.7|1585.6|1584.4|12
1655113890000|2022-06-13 09:51:30|1585.8|1584.6|1585.8|1584.6|1585.9|1584.7|1585.8|1584.6|1
1655113900000|2022-06-13 09:51:40|1586|1584.8|1585.5|1584.3|1586|1584.8|1585.5|1584.3|5
1655113920000|2022-06-13 09:52:00|1585.6|1584.4|1585.5|1584.3|1585.6|1584.4|1585.5|1584.3|0
1655113950000|2022-06-13 09:52:30|1585.2|1584|1585.5|1584.3|1585.5|1584.3|1585.2|1584|16
1655113960000|2022-06-13 09:52:40|1585.6|1584.4|1585.6|1584.4|1585.7|1584.5|1585.6|1584.4|1
1655113980000|2022-06-13 09:53:00|1585.3|1584.1|1585.5|1584.3|1585.6|1584.4|1585.2|1584|5
1655113990000|2022-06-13 09:53:10|1585.4|1584.2|1585.3|1584.1|1585.5|1584.3|1585.3|1584.1|0
1655114000000|2022-06-13 09:53:20|1585.5|1584.3|1585.5|1584.3|1585.5|1584.3|1585.5|1584.3|0
1655114010000|2022-06-13 09:53:30|1585.3|1584.1|1585.3|1584.1|1585.3|1584.1|1585.3|1584.1|0
1655114020000|2022-06-13 09:53:40|1585.4|1584.2|1585.5|1584.3|1585.5|1584.3|1585.3|1584.1|0
1655114030000|2022-06-13 09:53:50|1585.3|1584.1|1585.3|1584.1|1585.3|1584.1|1585.2|1584|0
1655114040000|2022-06-13 09:54:00|1585.4|1584.2|1585.5|1584.3|1585.5|1584.3|1585.3|1584.1|0
1655114050000|2022-06-13 09:54:10|1585.6|1584.4|1585.6|1584.4|1585.6|1584.4|1585.6|1584.4|0
1655114070000|2022-06-13 09:54:30|1585.4|1584.2|1585.6|1584.4|1585.6|1584.4|1585.4|1584.2|0
1655114100000|2022-06-13 09:55:00|1585.9|1584.7|1585.7|1584.5|1585.9|1584.7|1585.7|1584.5|1
1655114110000|2022-06-13 09:55:10|1585.6|1584.4|1585.7|1584.5|1585.7|1584.5|1585.6|1584.4|0
1655114120000|2022-06-13 09:55:20|1585.6|1584.4|1585.6|1584.4|1585.6|1584.4|1585.6|1584.4|0
1655114130000|2022-06-13 09:55:30|1585.4|1584.2|1585.6|1584.4|1585.6|1584.4|1585.4|1584.2|0
1655114140000|2022-06-13 09:55:40|1585.2|1584|1585.2|1584|1585.2|1584|1585.2|1584|16
1655114150000|2022-06-13 09:55:50|1585.3|1584.1|1585.3|1584.1|1585.3|1584.1|1585.3|1584.1|2
1655114160000|2022-06-13 09:56:00|1585.2|1584|1585.2|1584|1585.2|1584|1585.2|1584|1
1655114180000|2022-06-13 09:56:20|1585.1|1583.9|1585.2|1584|1585.2|1584|1585.1|1583.9|1
1655114190000|2022-06-13 09:56:30|1585.1|1583.9|1585.1|1583.9|1585.2|1584|1585.1|1583.9|1
1655114200000|2022-06-13 09:56:40|1585.2|1584|1585.4|1584.2|1585.4|1584.2|1585.1|1583.9|3
1655114210000|2022-06-13 09:56:50|1585.3|1584.1|1585.5|1584.3|1585.5|1584.3|1585.1|1583.9|1
1655114220000|2022-06-13 09:57:00|1585.4|1584.2|1585.3|1584.1|1585.5|1584.3|1585.3|1584.1|1
1655114230000|2022-06-13 09:57:10|1585.4|1584.2|1585.3|1584.1|1585.5|1584.3|1585.3|1584.1|2
1655114260000|2022-06-13 09:57:40|1585.4|1584.2|1585.2|1584|1585.4|1584.2|1585.2|1584|0
1655114270000|2022-06-13 09:57:50|1585.3|1584.1|1585.3|1584.1|1585.3|1584.1|1585.3|1584.1|0
1655114280000|2022-06-13 09:58:00|1585.2|1584|1585.2|1584|1585.2|1584|1585.2|1584|1
1655114300000|2022-06-13 09:58:20|1585.1|1583.9|1585.2|1584|1585.2|1584|1585|1583.8|1
1655114310000|2022-06-13 09:58:30|1585.1|1583.9|1585|1583.8|1585.1|1583.9|1585|1583.8|1
1655114340000|2022-06-13 09:59:00|1583.2|1582|1583|1581.8|1583.4|1582.2|1583|1581.8|17
1655114350000|2022-06-13 09:59:10|1582.8|1581.6|1582.7|1581.5|1582.9|1581.7|1582.5|1581.3|8
1655114360000|2022-06-13 09:59:20|||||||||1
1655114370000|2022-06-13 09:59:30|||||||||2
1655114380000|2022-06-13 09:59:40|1582.8|1581.6|1583|1581.8|1583|1581.8|1582.8|1581.6|7
1655114390000|2022-06-13 09:59:50|1583.1|1581.9|1583.1|1581.9|1583.1|1581.9|1582.9|1581.7|30
1655114400000|2022-06-13 10:00:00|1583|1581.8|1582.9|1581.7|1583.1|1581.9|1582.9|1581.7|2
1655114420000|2022-06-13 10:00:20|||||||||6
1655114430000|2022-06-13 10:00:30|1583.2|1582|1583.2|1582|1583.2|1582|1583.2|1582|2
1655114440000|2022-06-13 10:00:40|1583.1|1581.9|1583.2|1582|1583.2|1582|1583.1|1581.9|0
1655114450000|2022-06-13 10:00:50|||||||||1
1655114460000|2022-06-13 10:01:00|1583.3|1582.1|1583.2|1582|1583.3|1582.1|1583.2|1582|1
1655114470000|2022-06-13 10:01:10|1583.3|1582.1|1583.3|1582.1|1583.3|1582.1|1583.3|1582.1|3
1655114480000|2022-06-13 10:01:20|1583.2|1582|1583.5|1582.3|1583.5|1582.3|1583.2|1582|1
1655114490000|2022-06-13 10:01:30|1583.7|1582.5|1583.7|1582.5|1583.7|1582.5|1583.7|1582.5|26
1655114500000|2022-06-13 10:01:40|1583.8|1582.6|1583.7|1582.5|1583.9|1582.7|1583.7|1582.5|0
1655114520000|2022-06-13 10:02:00|1583.6|1582.4|1583.6|1582.4|1583.6|1582.4|1583.6|1582.4|0
1655114540000|2022-06-13 10:02:20|1583.7|1582.5|1583.6|1582.4|1583.7|1582.5|1583.6|1582.4|0
1655114550000|2022-06-13 10:02:30|1583.7|1582.5|1583.7|1582.5|1583.7|1582.5|1583.7|1582.5|1
1655114560000|2022-06-13 10:02:40|1583.9|1582.7|1584|1582.8|1584|1582.8|1583.9|1582.7|1
1655114570000|2022-06-13 10:02:50|1583.9|1582.7|1583.9|1582.7|1583.9|1582.7|1583.9|1582.7|1
1655114580000|2022-06-13 10:03:00|1584|1582.8|1584|1582.8|1584.1|1582.9|1583.5|1582.3|12
1655114590000|2022-06-13 10:03:10|1584.2|1583|1584.2|1583|1584.2|1583|1584|1582.8|2
1655114600000|2022-06-13 10:03:20|1584.3|1583.1|1584.7|1583.5|1584.7|1583.5|1584.3|1583.1|0
1655114610000|2022-06-13 10:03:30|1584.6|1583.4|1584.6|1583.4|1584.6|1583.4|1584.6|1583.4|2
1655114620000|2022-06-13 10:03:40|1584.5|1583.3|1584.7|1583.5|1584.7|1583.5|1584.5|1583.3|1
1655114640000|2022-06-13 10:04:00|1584.6|1583.4|1584.7|1583.5|1584.7|1583.5|1584.6|1583.4|5
1655114660000|2022-06-13 10:04:20|1584.6|1583.4|1584.6|1583.4|1584.6|1583.4|1584.6|1583.4|0
1655114670000|2022-06-13 10:04:30|1584.5|1583.3|1584.5|1583.3|1584.5|1583.3|1584.5|1583.3|1
1655114690000|2022-06-13 10:04:50|1584.4|1583.2|1584|1582.8|1584.5|1583.3|1584|1582.8|3
1655114700000|2022-06-13 10:05:00|1584.1|1582.9|1584.1|1582.9|1584.1|1582.9|1584.1|1582.9|1
1655114710000|2022-06-13 10:05:10|1584|1582.8|1584.3|1583.1|1584.3|1583.1|1584|1582.8|3
1655114760000|2022-06-13 10:06:00|1584.2|1583|1584.3|1583.1|1584.3|1583.1|1584.2|1583|0
1655114770000|2022-06-13 10:06:10|1584.4|1583.2|1584.5|1583.3|1584.5|1583.3|1584.4|1583.2|3
1655114820000|2022-06-13 10:07:00|1584.4|1583.2|1584.1|1582.9|1584.4|1583.2|1584.1|1582.9|2
1655114830000|2022-06-13 10:07:10|1584.2|1583|1584.5|1583.3|1584.5|1583.3|1584.2|1583|2
1655114840000|2022-06-13 10:07:20|1584.6|1583.4|1584.6|1583.4|1584.6|1583.4|1584.6|1583.4|0
1655114850000|2022-06-13 10:07:30|1584.4|1583.2|1584.4|1583.2|1584.4|1583.2|1584.4|1583.2|8
1655114860000|2022-06-13 10:07:40|||||||||1
1655114880000|2022-06-13 10:08:00|1584.6|1583.4|1584.6|1583.4|1584.6|1583.4|1584.6|1583.4|1
1655114890000|2022-06-13 10:08:10|1584.8|1583.6|1585.1|1583.9|1585.2|1584|1584.8|1583.6|12
1655114900000|2022-06-13 10:08:20|1585.2|1584|1585|1583.8|1585.2|1584|1585|1583.8|3
1655114910000|2022-06-13 10:08:30|1584.9|1583.7|1585.1|1583.9|1585.1|1583.9|1584.9|1583.7|5
1655114920000|2022-06-13 10:08:40|1585.2|1584|1585.1|1583.9|1585.2|1584|1585.1|1583.9|0
1655114930000|2022-06-13 10:08:50|1585.2|1584|1585.3|1584.1|1585.3|1584.1|1585.2|1584|3
1655114960000|2022-06-13 10:09:20|||||||||1
1655114970000|2022-06-13 10:09:30|1585.4|1584.2|1585.4|1584.2|1585.4|1584.2|1585.4|1584.2|0
1655115010000|2022-06-13 10:10:10|1585.5|1584.3|1585.7|1584.5|1585.7|1584.5|1585.5|1584.3|14
1655115020000|2022-06-13 10:10:20|1585.8|1584.6|1586|1584.8|1586|1584.8|1585.8|1584.6|1
1655115030000|2022-06-13 10:10:30|1585.9|1584.7|1585.6|1584.4|1585.9|1584.7|1585.6|1584.4|6
1655115040000|2022-06-13 10:10:40|1585.5|1584.3|1585.5|1584.3|1585.5|1584.3|1585.5|1584.3|0
1655115050000|2022-06-13 10:10:50|1585.7|1584.5|1585.7|1584.5|1585.7|1584.5|1585.7|1584.5|2
1655115060000|2022-06-13 10:11:00|1585.6|1584.4|1585.5|1584.3|1585.6|1584.4|1585.4|1584.2|0
1655115070000|2022-06-13 10:11:10|1585.6|1584.4|1585.6|1584.4|1585.6|1584.4|1585.6|1584.4|1
1655115100000|2022-06-13 10:11:40|1585.5|1584.3|1585.5|1584.3|1585.5|1584.3|1585.5|1584.3|11
1655115110000|2022-06-13 10:11:50|1585.7|1584.5|1585.7|1584.5|1585.7|1584.5|1585.7|1584.5|1
1655115190000|2022-06-13 10:13:10|1585.5|1584.3|1585.6|1584.4|1585.6|1584.4|1585.5|1584.3|3
1655115210000|2022-06-13 10:13:30|1586.1|1584.9|1586.4|1585.2|1586.4|1585.2|1586.1|1584.9|1
1655115220000|2022-06-13 10:13:40|1586.2|1585|1586.2|1585|1586.2|1585|1586.1|1584.9|0
1655115230000|2022-06-13 10:13:50|1586.1|1584.9|1586.1|1584.9|1586.4|1585.2|1586.1|1584.9|0
1655115240000|2022-06-13 10:14:00|1586.2|1585|1586.4|1585.2|1586.4|1585.2|1586.2|1585|2
1655115250000|2022-06-13 10:14:10|1586.3|1585.1|1586.2|1585|1586.3|1585.1|1586.1|1584.9|0
1655115260000|2022-06-13 10:14:20|1586.1|1584.9|1586.4|1585.2|1586.5|1585.3|1586.1|1584.9|1
1655115270000|2022-06-13 10:14:30|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|0
1655115300000|2022-06-13 10:15:00|1586.4|1585.2|1586.1|1584.9|1586.4|1585.2|1586.1|1584.9|2
1655115310000|2022-06-13 10:15:10|1586|1584.8|1586|1584.8|1586|1584.8|1586|1584.8|0
1655115320000|2022-06-13 10:15:20|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|1
1655115330000|2022-06-13 10:15:30|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|0
1655115340000|2022-06-13 10:15:40|1586.2|1585|1586.2|1585|1586.2|1585|1586.2|1585|0
1655115350000|2022-06-13 10:15:50|1586.3|1585.1|1586.4|1585.2|1586.4|1585.2|1586.3|1585.1|0
1655115370000|2022-06-13 10:16:10|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|0
1655115390000|2022-06-13 10:16:30|1586.2|1585|1586.1|1584.9|1586.2|1585|1586.1|1584.9|0
1655115400000|2022-06-13 10:16:40|1586.2|1585|1586.2|1585|1586.2|1585|1586.2|1585|0
1655115410000|2022-06-13 10:16:50|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|0
1655115420000|2022-06-13 10:17:00|1586|1584.8|1586|1584.8|1586.1|1584.9|1586|1584.8|1
1655115430000|2022-06-13 10:17:10|1585.8|1584.6|1585.8|1584.6|1585.8|1584.6|1585.8|1584.6|0
1655115440000|2022-06-13 10:17:20|1585.6|1584.4|1585.6|1584.4|1585.6|1584.4|1585.6|1584.4|0
1655115450000|2022-06-13 10:17:30|1585.5|1584.3|1585.5|1584.3|1585.6|1584.4|1585.5|1584.3|1
1655115460000|2022-06-13 10:17:40|||||||||3
1655115480000|2022-06-13 10:18:00|1585.4|1584.2|1585.5|1584.3|1585.5|1584.3|1585.4|1584.2|1
1655115500000|2022-06-13 10:18:20|||||||||1
1655115530000|2022-06-13 10:18:50|1585.6|1584.4|1585.6|1584.4|1585.6|1584.4|1585.6|1584.4|0
1655115540000|2022-06-13 10:19:00|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|5
1655115570000|2022-06-13 10:19:30|||||||||2
1655115580000|2022-06-13 10:19:40|1586.1|1584.9|1586.3|1585.1|1586.5|1585.3|1586.1|1584.9|5
1655115600000|2022-06-13 10:20:00|||||||||1
1655115610000|2022-06-13 10:20:10|1586.5|1585.3|1586.3|1585.1|1586.5|1585.3|1586.2|1585|13
1655115620000|2022-06-13 10:20:20|1586.1|1584.9|1586|1584.8|1586.1|1584.9|1586|1584.8|0
1655115630000|2022-06-13 10:20:30|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|0
1655115640000|2022-06-13 10:20:40|1586|1584.8|1586|1584.8|1586|1584.8|1586|1584.8|1
1655115650000|2022-06-13 10:20:50|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|0
1655115680000|2022-06-13 10:21:20|1586|1584.8|1586.2|1585|1586.3|1585.1|1586|1584.8|2
1655115690000|2022-06-13 10:21:30|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|4
1655115710000|2022-06-13 10:21:50|||||||||1
1655115720000|2022-06-13 10:22:00|1585.8|1584.6|1585.8|1584.6|1585.8|1584.6|1585.8|1584.6|1
1655115730000|2022-06-13 10:22:10|1586.1|1584.9|1586.4|1585.2|1586.4|1585.2|1586.1|1584.9|3
1655115760000|2022-06-13 10:22:40|1586.3|1585.1|1586.4|1585.2|1586.4|1585.2|1586.3|1585.1|0
1655115780000|2022-06-13 10:23:00|||||||||1
1655115810000|2022-06-13 10:23:30|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|3
1655115820000|2022-06-13 10:23:40|1586.6|1585.4|1586.7|1585.5|1586.8|1585.6|1586.6|1585.4|1
1655115830000|2022-06-13 10:23:50|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|0
1655115840000|2022-06-13 10:24:00|1586.4|1585.2|1586.6|1585.4|1586.6|1585.4|1586.4|1585.2|2
1655115850000|2022-06-13 10:24:10|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|0
1655115860000|2022-06-13 10:24:20|||||||||1
1655115870000|2022-06-13 10:24:30|1586.3|1585.1|1586.4|1585.2|1586.4|1585.2|1586.2|1585|3
1655115880000|2022-06-13 10:24:40|1586.5|1585.3|1586.4|1585.2|1586.5|1585.3|1586.4|1585.2|0
1655115890000|2022-06-13 10:24:50|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|2
1655115900000|2022-06-13 10:25:00|1586.4|1585.2|1586.4|1585.2|1586.5|1585.3|1586.4|1585.2|0
1655115910000|2022-06-13 10:25:10|1586.3|1585.1|1586.4|1585.2|1586.4|1585.2|1586.3|1585.1|1
1655115920000|2022-06-13 10:25:20|1586.3|1585.1|1586.4|1585.2|1586.4|1585.2|1586.3|1585.1|0
1655115930000|2022-06-13 10:25:30|1586.3|1585.1|1586.1|1584.9|1586.3|1585.1|1586.1|1584.9|1
1655115950000|2022-06-13 10:25:50|1586.2|1585|1586.1|1584.9|1586.2|1585|1586|1584.8|0
1655115960000|2022-06-13 10:26:00|1586|1584.8|1586|1584.8|1586|1584.8|1586|1584.8|0
1655115980000|2022-06-13 10:26:20|||||||||7
1655116000000|2022-06-13 10:26:40|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|2
1655116010000|2022-06-13 10:26:50|1586|1584.8|1586|1584.8|1586|1584.8|1586|1584.8|3
1655116020000|2022-06-13 10:27:00|||||||||1
1655116030000|2022-06-13 10:27:10|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|0
1655116060000|2022-06-13 10:27:40|1586.2|1585|1586.3|1585.1|1586.3|1585.1|1586.1|1584.9|0
1655116070000|2022-06-13 10:27:50|1586.5|1585.3|1586.8|1585.6|1586.8|1585.6|1586.5|1585.3|3
1655116080000|2022-06-13 10:28:00|1586.7|1585.5|1587.2|1586|1587.2|1586|1586.7|1585.5|3
1655116090000|2022-06-13 10:28:10|||||||||1
1655116100000|2022-06-13 10:28:20|1587.1|1585.9|1587.6|1586.4|1587.6|1586.4|1587.1|1585.9|13
1655116110000|2022-06-13 10:28:30|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|0
1655116120000|2022-06-13 10:28:40|1587.6|1586.4|1587.6|1586.4|1587.6|1586.4|1587.6|1586.4|4
1655116130000|2022-06-13 10:28:50|1587.5|1586.3|1587.2|1586|1587.5|1586.3|1587.2|1586|0
1655116140000|2022-06-13 10:29:00|1587|1585.8|1587.1|1585.9|1587.1|1585.9|1587|1585.8|2
1655116150000|2022-06-13 10:29:10|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|1586.7|1585.5|4
1655116160000|2022-06-13 10:29:20|1586.7|1585.5|1586.6|1585.4|1586.7|1585.5|1586.6|1585.4|0
1655116170000|2022-06-13 10:29:30|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|0
1655116200000|2022-06-13 10:30:00|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|0
1655116240000|2022-06-13 10:30:40|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|1586.3|1585.1|0
1655116250000|2022-06-13 10:30:50|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|0
1655116260000|2022-06-13 10:31:00|1586.7|1585.5|1586.7|1585.5|1586.8|1585.6|1586.6|1585.4|2
1655116310000|2022-06-13 10:31:50|1586.6|1585.4|1586.1|1584.9|1586.7|1585.5|1586.1|1584.9|3
1655116320000|2022-06-13 10:32:00|1586.2|1585|1586.2|1585|1586.3|1585.1|1586.2|1585|2
1655116330000|2022-06-13 10:32:10|1586.1|1584.9|1586.2|1585|1586.2|1585|1586.1|1584.9|0
1655116390000|2022-06-13 10:33:10|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|0
1655116400000|2022-06-13 10:33:20|1586.2|1585|1585.8|1584.6|1586.2|1585|1585.8|1584.6|17
1655116410000|2022-06-13 10:33:30|1585.9|1584.7|1585.4|1584.2|1585.9|1584.7|1585.4|1584.2|26
1655116430000|2022-06-13 10:33:50|1585.5|1584.3|1585.5|1584.3|1585.5|1584.3|1585.5|1584.3|1
1655116460000|2022-06-13 10:34:20|1585.4|1584.2|1585.4|1584.2|1585.4|1584.2|1585.4|1584.2|3
1655116470000|2022-06-13 10:34:30|1585.8|1584.6|1585.8|1584.6|1585.8|1584.6|1585.8|1584.6|2
1655116480000|2022-06-13 10:34:40|1586.2|1585|1586.4|1585.2|1586.4|1585.2|1586.2|1585|1
1655116500000|2022-06-13 10:35:00|1586.2|1585|1586.3|1585.1|1586.3|1585.1|1586.2|1585|2
1655116520000|2022-06-13 10:35:20|1586.4|1585.2|1586.6|1585.4|1586.6|1585.4|1586.4|1585.2|2
1655116530000|2022-06-13 10:35:30|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|1
1655116550000|2022-06-13 10:35:50|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|1
1655116560000|2022-06-13 10:36:00|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|3
1655116580000|2022-06-13 10:36:20|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|1586.7|1585.5|3
1655116590000|2022-06-13 10:36:30|1586.9|1585.7|1587.2|1586|1587.2|1586|1586.9|1585.7|1
1655116600000|2022-06-13 10:36:40|1587|1585.8|1586.9|1585.7|1587|1585.8|1586.9|1585.7|3
1655116620000|2022-06-13 10:37:00|1586.6|1585.4|1586.7|1585.5|1586.7|1585.5|1586.6|1585.4|2
1655116630000|2022-06-13 10:37:10|1586.6|1585.4|1586.7|1585.5|1586.7|1585.5|1586.6|1585.4|0
1655116640000|2022-06-13 10:37:20|1586.6|1585.4|1586.9|1585.7|1587.1|1585.9|1586.6|1585.4|2
1655116650000|2022-06-13 10:37:30|1587|1585.8|1587.1|1585.9|1587.1|1585.9|1587|1585.8|0
1655116670000|2022-06-13 10:37:50|1587|1585.8|1586.9|1585.7|1587|1585.8|1586.9|1585.7|2
1655116680000|2022-06-13 10:38:00|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|0
1655116690000|2022-06-13 10:38:10|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|0
1655116700000|2022-06-13 10:38:20|1586.7|1585.5|1586.6|1585.4|1586.7|1585.5|1586.6|1585.4|0
1655116710000|2022-06-13 10:38:30|1586.7|1585.5|1586.9|1585.7|1586.9|1585.7|1586.7|1585.5|0
1655116720000|2022-06-13 10:38:40|1587|1585.8|1586.9|1585.7|1587|1585.8|1586.9|1585.7|0
1655116730000|2022-06-13 10:38:50|1586.8|1585.6|1586.6|1585.4|1586.8|1585.6|1586.6|1585.4|0
1655116740000|2022-06-13 10:39:00|1586.7|1585.5|1586.8|1585.6|1586.8|1585.6|1586.6|1585.4|0
1655116750000|2022-06-13 10:39:10|1586.9|1585.7|1586.8|1585.6|1586.9|1585.7|1586.8|1585.6|1
1655116760000|2022-06-13 10:39:20|1586.9|1585.7|1586.8|1585.6|1586.9|1585.7|1586.8|1585.6|0
1655116770000|2022-06-13 10:39:30|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|1
1655116780000|2022-06-13 10:39:40|1586.8|1585.6|1586.5|1585.3|1586.8|1585.6|1586.5|1585.3|1
1655116790000|2022-06-13 10:39:50|||||||||2
1655116800000|2022-06-13 10:40:00|1586.8|1585.6|1586.5|1585.3|1586.8|1585.6|1586.5|1585.3|0
1655116850000|2022-06-13 10:40:50|1586.4|1585.2|1586.2|1585|1586.4|1585.2|1586.1|1584.9|1
1655116860000|2022-06-13 10:41:00|||||||||1
1655116920000|2022-06-13 10:42:00|||||||||1
1655116930000|2022-06-13 10:42:10|1586.3|1585.1|1586.7|1585.5|1586.7|1585.5|1586.3|1585.1|1
1655116940000|2022-06-13 10:42:20|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|0
1655116950000|2022-06-13 10:42:30|1586.5|1585.3|1586.3|1585.1|1586.5|1585.3|1586.3|1585.1|0
1655116960000|2022-06-13 10:42:40|1586.1|1584.9|1586.4|1585.2|1586.4|1585.2|1586.1|1584.9|3
1655116970000|2022-06-13 10:42:50|1586.2|1585|1586.1|1584.9|1586.2|1585|1586|1584.8|7
1655116980000|2022-06-13 10:43:00|1585.5|1584.3|1585.8|1584.6|1585.8|1584.6|1585.5|1584.3|5
1655116990000|2022-06-13 10:43:10|1585.7|1584.5|1585.8|1584.6|1585.8|1584.6|1585.7|1584.5|0
1655117000000|2022-06-13 10:43:20|1585.7|1584.5|1585.8|1584.6|1585.8|1584.6|1585.7|1584.5|0
1655117010000|2022-06-13 10:43:30|1586.3|1585.1|1586.4|1585.2|1586.4|1585.2|1586.3|1585.1|2
1655117020000|2022-06-13 10:43:40|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|0
1655117030000|2022-06-13 10:43:50|1586.4|1585.2|1586.3|1585.1|1586.4|1585.2|1586.3|1585.1|0
1655117040000|2022-06-13 10:44:00|1586.4|1585.2|1586.3|1585.1|1586.4|1585.2|1586.3|1585.1|0
1655117050000|2022-06-13 10:44:10|1586.5|1585.3|1586.6|1585.4|1586.7|1585.5|1586.3|1585.1|2
1655117060000|2022-06-13 10:44:20|1586.7|1585.5|1586.6|1585.4|1586.8|1585.6|1586.6|1585.4|3
1655117080000|2022-06-13 10:44:40|1586.7|1585.5|1586.7|1585.5|1586.9|1585.7|1586.6|1585.4|0
1655117090000|2022-06-13 10:44:50|1586.9|1585.7|1587|1585.8|1587.1|1585.9|1586.8|1585.6|2
1655117100000|2022-06-13 10:45:00|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|1586.9|1585.7|1
1655117110000|2022-06-13 10:45:10|1587|1585.8|1587|1585.8|1587|1585.8|1587|1585.8|0
1655117120000|2022-06-13 10:45:20|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|1587|1585.8|0
1655117130000|2022-06-13 10:45:30|1587|1585.8|1587|1585.8|1587|1585.8|1587|1585.8|0
1655117140000|2022-06-13 10:45:40|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|0
1655117170000|2022-06-13 10:46:10|||||||||1
1655117250000|2022-06-13 10:47:30|1587.4|1586.2|1587.6|1586.4|1587.6|1586.4|1587.3|1586.1|6
1655117260000|2022-06-13 10:47:40|1587.7|1586.5|1587.6|1586.4|1587.7|1586.5|1587.6|1586.4|1
1655117280000|2022-06-13 10:48:00|1587.5|1586.3|1587.3|1586.1|1587.5|1586.3|1587.1|1585.9|0
1655117290000|2022-06-13 10:48:10|1587.1|1585.9|1587.1|1585.9|1587.2|1586|1587.1|1585.9|0
1655117360000|2022-06-13 10:49:20|||||||||2
1655117400000|2022-06-13 10:50:00|1587.2|1586|1586.9|1585.7|1587.2|1586|1586.9|1585.7|1
1655117420000|2022-06-13 10:50:20|1586.6|1585.4|1586.5|1585.3|1586.6|1585.4|1586.5|1585.3|2
1655117440000|2022-06-13 10:50:40|1586.4|1585.2|1586.3|1585.1|1586.4|1585.2|1586.3|1585.1|3
1655117450000|2022-06-13 10:50:50|1586.1|1584.9|1585.8|1584.6|1586.1|1584.9|1585.8|1584.6|3
1655117460000|2022-06-13 10:51:00|1585.3|1584.1|1585.2|1584|1585.5|1584.3|1585.2|1584|15
1655117470000|2022-06-13 10:51:10|||||||||5
1655117480000|2022-06-13 10:51:20|1585.3|1584.1|1585.3|1584.1|1585.3|1584.1|1585.3|1584.1|3
1655117490000|2022-06-13 10:51:30|1585.4|1584.2|1585.5|1584.3|1585.5|1584.3|1585.4|1584.2|4
1655117500000|2022-06-13 10:51:40|1585.4|1584.2|1585.4|1584.2|1585.4|1584.2|1585.4|1584.2|0
1655117510000|2022-06-13 10:51:50|1585.3|1584.1|1585.2|1584|1585.3|1584.1|1585.2|1584|3
1655117520000|2022-06-13 10:52:00|1585.3|1584.1|1585.3|1584.1|1585.3|1584.1|1585.3|1584.1|4
1655117540000|2022-06-13 10:52:20|||||||||1
1655117550000|2022-06-13 10:52:30|1585.4|1584.2|1585.4|1584.2|1585.4|1584.2|1585.4|1584.2|1
1655117560000|2022-06-13 10:52:40|1585.6|1584.4|1585.6|1584.4|1585.6|1584.4|1585.6|1584.4|13
1655117570000|2022-06-13 10:52:50|1585.3|1584.1|1585.3|1584.1|1585.3|1584.1|1585.3|1584.1|4
1655117580000|2022-06-13 10:53:00|1585.5|1584.3|1585.4|1584.2|1585.5|1584.3|1585.4|1584.2|0
1655117590000|2022-06-13 10:53:10|1585.3|1584.1|1585.3|1584.1|1585.3|1584.1|1585.3|1584.1|0
1655117620000|2022-06-13 10:53:40|1585.4|1584.2|1585.9|1584.7|1585.9|1584.7|1585.4|1584.2|10
1655117640000|2022-06-13 10:54:00|1586|1584.8|1586|1584.8|1586|1584.8|1586|1584.8|0
1655117650000|2022-06-13 10:54:10|1586.1|1584.9|1586|1584.8|1586.1|1584.9|1585.9|1584.7|2
1655117660000|2022-06-13 10:54:20|1585.9|1584.7|1586.1|1584.9|1586.2|1585|1585.9|1584.7|3
1655117690000|2022-06-13 10:54:50|1586.2|1585|1586.4|1585.2|1586.4|1585.2|1586.2|1585|0
1655117700000|2022-06-13 10:55:00|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|0
1655117730000|2022-06-13 10:55:30|1586.4|1585.2|1586.1|1584.9|1586.4|1585.2|1586.1|1584.9|1
1655117740000|2022-06-13 10:55:40|1586.3|1585.1|1586.4|1585.2|1586.4|1585.2|1586.1|1584.9|1
1655117760000|2022-06-13 10:56:00|1586|1584.8|1586|1584.8|1586|1584.8|1586|1584.8|0
1655117780000|2022-06-13 10:56:20|1585.8|1584.6|1586.1|1584.9|1586.2|1585|1585.7|1584.5|14
1655117790000|2022-06-13 10:56:30|1586.2|1585|1586.2|1585|1586.2|1585|1586.2|1585|0
1655117800000|2022-06-13 10:56:40|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|6
1655117810000|2022-06-13 10:56:50|1586.4|1585.2|1586|1584.8|1586.5|1585.3|1586|1584.8|8
1655117830000|2022-06-13 10:57:10|1585.9|1584.7|1585.8|1584.6|1586|1584.8|1585.8|1584.6|0
1655117850000|2022-06-13 10:57:30|1585.7|1584.5|1585.7|1584.5|1585.7|1584.5|1585.7|1584.5|0
1655117900000|2022-06-13 10:58:20|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|11
1655117910000|2022-06-13 10:58:30|1585.8|1584.6|1585.7|1584.5|1585.8|1584.6|1585.7|1584.5|0
1655117940000|2022-06-13 10:59:00|1585.5|1584.3|1585.5|1584.3|1585.5|1584.3|1585.5|1584.3|7
1655117960000|2022-06-13 10:59:20|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|1
1655117970000|2022-06-13 10:59:30|1586|1584.8|1586|1584.8|1586|1584.8|1586|1584.8|3
1655117990000|2022-06-13 10:59:50|1585.8|1584.6|1585.8|1584.6|1585.8|1584.6|1585.8|1584.6|0
1655118060000|2022-06-13 11:01:00|1586|1584.8|1586|1584.8|1586.1|1584.9|1586|1584.8|9
1655118080000|2022-06-13 11:01:20|1585.9|1584.7|1586|1584.8|1586|1584.8|1585.9|1584.7|0
1655118110000|2022-06-13 11:01:50|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|4
1655118120000|2022-06-13 11:02:00|1586|1584.8|1586|1584.8|1586|1584.8|1586|1584.8|1
1655118140000|2022-06-13 11:02:20|1586.1|1584.9|1586|1584.8|1586.1|1584.9|1586|1584.8|1
1655118150000|2022-06-13 11:02:30|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|0
1655118160000|2022-06-13 11:02:40|1586.2|1585|1586|1584.8|1586.2|1585|1586|1584.8|1
1655118190000|2022-06-13 11:03:10|1586.1|1584.9|1586|1584.8|1586.1|1584.9|1586|1584.8|10
1655118200000|2022-06-13 11:03:20|||||||||3
1655118240000|2022-06-13 11:04:00|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|0
1655118300000|2022-06-13 11:05:00|1586|1584.8|1586|1584.8|1586|1584.8|1586|1584.8|0
1655118310000|2022-06-13 11:05:10|1586.1|1584.9|1586.4|1585.2|1586.5|1585.3|1586.1|1584.9|4
1655118320000|2022-06-13 11:05:20|1586.3|1585.1|1586.2|1585|1586.3|1585.1|1586.2|1585|1
1655118330000|2022-06-13 11:05:30|1586.1|1584.9|1586.3|1585.1|1586.3|1585.1|1586.1|1584.9|1
1655118340000|2022-06-13 11:05:40|||||||||1
1655118380000|2022-06-13 11:06:20|1586.2|1585|1586.2|1585|1586.2|1585|1586.2|1585|1
1655118390000|2022-06-13 11:06:30|1586.3|1585.1|1586.2|1585|1586.3|1585.1|1586.2|1585|0
1655118400000|2022-06-13 11:06:40|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|1586.3|1585.1|0
1655118420000|2022-06-13 11:07:00|1586.5|1585.3|1586.6|1585.4|1586.6|1585.4|1586.5|1585.3|0
1655118430000|2022-06-13 11:07:10|1586.5|1585.3|1586.3|1585.1|1586.5|1585.3|1586.3|1585.1|2
1655118440000|2022-06-13 11:07:20|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|10
1655118450000|2022-06-13 11:07:30|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|1586.7|1585.5|2
1655118500000|2022-06-13 11:08:20|1586.9|1585.7|1586.8|1585.6|1586.9|1585.7|1586.8|1585.6|1
1655118520000|2022-06-13 11:08:40|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|0
1655118530000|2022-06-13 11:08:50|1587|1585.8|1587.2|1586|1587.3|1586.1|1587|1585.8|0
1655118540000|2022-06-13 11:09:00|1586.8|1585.6|1586.9|1585.7|1586.9|1585.7|1586.8|1585.6|0
1655118550000|2022-06-13 11:09:10|1586.8|1585.6|1586.9|1585.7|1586.9|1585.7|1586.8|1585.6|0
1655118560000|2022-06-13 11:09:20|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|0
1655118570000|2022-06-13 11:09:30|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|1
1655118580000|2022-06-13 11:09:40|1586.7|1585.5|1586.6|1585.4|1586.7|1585.5|1586.6|1585.4|0
1655118590000|2022-06-13 11:09:50|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|0
1655118620000|2022-06-13 11:10:20|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|1
1655118670000|2022-06-13 11:11:10|1586.5|1585.3|1586.8|1585.6|1586.9|1585.7|1586.5|1585.3|3
1655118690000|2022-06-13 11:11:30|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|2
1655118710000|2022-06-13 11:11:50|1586.6|1585.4|1586.8|1585.6|1586.8|1585.6|1586.6|1585.4|1
1655118730000|2022-06-13 11:12:10|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|0
1655118750000|2022-06-13 11:12:30|1586.8|1585.6|1587|1585.8|1587|1585.8|1586.8|1585.6|0
1655118780000|2022-06-13 11:13:00|1586.9|1585.7|1586.8|1585.6|1587|1585.8|1586.8|1585.6|0
1655118790000|2022-06-13 11:13:10|1586.7|1585.5|1586.8|1585.6|1586.8|1585.6|1586.7|1585.5|0
1655118800000|2022-06-13 11:13:20|1587|1585.8|1587|1585.8|1587.2|1586|1587|1585.8|1
1655118810000|2022-06-13 11:13:30|1587.1|1585.9|1586.9|1585.7|1587.1|1585.9|1586.9|1585.7|0
1655118820000|2022-06-13 11:13:40|1587.2|1586|1587.2|1586|1587.2|1586|1587.2|1586|4
1655118830000|2022-06-13 11:13:50|1586.9|1585.7|1587|1585.8|1587|1585.8|1586.9|1585.7|5
1655118840000|2022-06-13 11:14:00|1587.2|1586|1587.2|1586|1587.2|1586|1587.2|1586|0
1655118860000|2022-06-13 11:14:20|1587.3|1586.1|1587.3|1586.1|1587.3|1586.1|1587.3|1586.1|0
1655118870000|2022-06-13 11:14:30|1587.2|1586|1587.1|1585.9|1587.3|1586.1|1587|1585.8|1
1655118880000|2022-06-13 11:14:40|1587|1585.8|1587.1|1585.9|1587.1|1585.9|1587|1585.8|23
1655118890000|2022-06-13 11:14:50|1587.4|1586.2|1587.4|1586.2|1587.4|1586.2|1587.3|1586.1|0
1655118900000|2022-06-13 11:15:00|1587.3|1586.1|1587.5|1586.3|1587.6|1586.4|1587.1|1585.9|34
1655118910000|2022-06-13 11:15:10|1587.6|1586.4|1587.9|1586.7|1587.9|1586.7|1587.6|1586.4|3
1655118920000|2022-06-13 11:15:20|1588|1586.8|1588|1586.8|1588|1586.8|1587.9|1586.7|2
1655118930000|2022-06-13 11:15:30|1588.1|1586.9|1588.2|1587|1588.2|1587|1588|1586.8|8
1655118940000|2022-06-13 11:15:40|1588.3|1587.1|1588.2|1587|1588.3|1587.1|1588.2|1587|0
1655118950000|2022-06-13 11:15:50|1588.4|1587.2|1588.4|1587.2|1588.6|1587.4|1588.4|1587.2|10
1655118960000|2022-06-13 11:16:00|1588.5|1587.3|1588.5|1587.3|1588.5|1587.3|1588.5|1587.3|1
1655118970000|2022-06-13 11:16:10|1588.4|1587.2|1588.5|1587.3|1588.5|1587.3|1588.4|1587.2|2
1655118980000|2022-06-13 11:16:20|1588.4|1587.2|1588.4|1587.2|1588.4|1587.2|1588.4|1587.2|5
1655118990000|2022-06-13 11:16:30|1588.3|1587.1|1588.2|1587|1588.3|1587.1|1588.2|1587|0
1655119000000|2022-06-13 11:16:40|1588.4|1587.2|1588.7|1587.5|1588.7|1587.5|1588.4|1587.2|5
1655119010000|2022-06-13 11:16:50|1588.6|1587.4|1588.8|1587.6|1588.8|1587.6|1588.6|1587.4|0
1655119020000|2022-06-13 11:17:00|1588.6|1587.4|1588.6|1587.4|1588.7|1587.5|1588.6|1587.4|4
1655119030000|2022-06-13 11:17:10|1588.8|1587.6|1588.7|1587.5|1589|1587.8|1588.7|1587.5|12
1655119040000|2022-06-13 11:17:20|1588.4|1587.2|1588.6|1587.4|1588.6|1587.4|1588.4|1587.2|13
1655119050000|2022-06-13 11:17:30|1588.5|1587.3|1588.5|1587.3|1588.6|1587.4|1588.4|1587.2|0
1655119060000|2022-06-13 11:17:40|1588.6|1587.4|1588.7|1587.5|1588.7|1587.5|1588.6|1587.4|0
1655119070000|2022-06-13 11:17:50|1588.6|1587.4|1588.7|1587.5|1588.8|1587.6|1588.6|1587.4|0
1655119080000|2022-06-13 11:18:00|1588.9|1587.7|1588.9|1587.7|1588.9|1587.7|1588.8|1587.6|5
1655119090000|2022-06-13 11:18:10|1588.6|1587.4|1588.6|1587.4|1588.6|1587.4|1588.6|1587.4|0
1655119110000|2022-06-13 11:18:30|||||||||2
1655119130000|2022-06-13 11:18:50|1588.7|1587.5|1588.7|1587.5|1588.7|1587.5|1588.7|1587.5|0
1655119140000|2022-06-13 11:19:00|1588.8|1587.6|1588.7|1587.5|1588.8|1587.6|1588.7|1587.5|0
1655119150000|2022-06-13 11:19:10|1588.8|1587.6|1588.8|1587.6|1588.8|1587.6|1588.8|1587.6|0
1655119170000|2022-06-13 11:19:30|1589|1587.8|1589.3|1588.1|1589.3|1588.1|1589|1587.8|4
1655119180000|2022-06-13 11:19:40|1589.1|1587.9|1589.1|1587.9|1589.1|1587.9|1589|1587.8|0
1655119190000|2022-06-13 11:19:50|1589|1587.8|1588.8|1587.6|1589|1587.8|1588.8|1587.6|44
1655119200000|2022-06-13 11:20:00|1588.9|1587.7|1588.9|1587.7|1588.9|1587.7|1588.8|1587.6|0
1655119220000|2022-06-13 11:20:20|1588.8|1587.6|1588.8|1587.6|1588.8|1587.6|1588.8|1587.6|1
1655119230000|2022-06-13 11:20:30|1588.7|1587.5|1588.8|1587.6|1588.8|1587.6|1588.7|1587.5|3
1655119240000|2022-06-13 11:20:40|1588.7|1587.5|1588.9|1587.7|1588.9|1587.7|1588.7|1587.5|4
1655119250000|2022-06-13 11:20:50|1589|1587.8|1589.4|1588.2|1589.5|1588.3|1589|1587.8|1
1655119260000|2022-06-13 11:21:00|1589.5|1588.3|1589.5|1588.3|1589.5|1588.3|1589.4|1588.2|1
1655119270000|2022-06-13 11:21:10|1589.3|1588.1|1589.3|1588.1|1589.3|1588.1|1589.3|1588.1|4
1655119290000|2022-06-13 11:21:30|1589.2|1588|1589.1|1587.9|1589.2|1588|1589|1587.8|2
1655119310000|2022-06-13 11:21:50|1588.9|1587.7|1588.9|1587.7|1588.9|1587.7|1588.9|1587.7|0
1655119320000|2022-06-13 11:22:00|1589|1587.8|1589|1587.8|1589|1587.8|1589|1587.8|3
1655119330000|2022-06-13 11:22:10|1589.2|1588|1589.3|1588.1|1589.3|1588.1|1589.2|1588|3
1655119340000|2022-06-13 11:22:20|1589.2|1588|1588.9|1587.7|1589.2|1588|1588.9|1587.7|3
1655119350000|2022-06-13 11:22:30|1589|1587.8|1588.9|1587.7|1589|1587.8|1588.9|1587.7|4
1655119360000|2022-06-13 11:22:40|1589|1587.8|1589|1587.8|1589|1587.8|1588.9|1587.7|6
1655119370000|2022-06-13 11:22:50|||||||||2
1655119380000|2022-06-13 11:23:00|1588.9|1587.7|1588.8|1587.6|1588.9|1587.7|1588.8|1587.6|8
1655119390000|2022-06-13 11:23:10|1588.7|1587.5|1588.2|1587|1588.7|1587.5|1588.2|1587|8
1655119400000|2022-06-13 11:23:20|1588.3|1587.1|1588.2|1587|1588.3|1587.1|1588.2|1587|1
1655119410000|2022-06-13 11:23:30|1588.1|1586.9|1587.9|1586.7|1588.1|1586.9|1587.9|1586.7|1
1655119420000|2022-06-13 11:23:40|1588|1586.8|1588.1|1586.9|1588.1|1586.9|1588|1586.8|3
1655119430000|2022-06-13 11:23:50|1588.5|1587.3|1588.4|1587.2|1588.5|1587.3|1588.4|1587.2|1
1655119440000|2022-06-13 11:24:00|1588.5|1587.3|1588.4|1587.2|1588.5|1587.3|1588.4|1587.2|0
1655119470000|2022-06-13 11:24:30|1588.3|1587.1|1588.3|1587.1|1588.3|1587.1|1588.3|1587.1|0
1655119480000|2022-06-13 11:24:40|1588.2|1587|1588.2|1587|1588.2|1587|1588.2|1587|1
1655119490000|2022-06-13 11:24:50|1588.3|1587.1|1588.2|1587|1588.3|1587.1|1588.2|1587|1
1655119500000|2022-06-13 11:25:00|1588.3|1587.1|1588.6|1587.4|1588.6|1587.4|1588.2|1587|1
1655119510000|2022-06-13 11:25:10|1588.7|1587.5|1588.8|1587.6|1589|1587.8|1588.7|1587.5|9
1655119520000|2022-06-13 11:25:20|1588.9|1587.7|1589|1587.8|1589|1587.8|1588.9|1587.7|1
1655119530000|2022-06-13 11:25:30|1589.2|1588|1589.1|1587.9|1589.2|1588|1589.1|1587.9|8
1655119560000|2022-06-13 11:26:00|1589|1587.8|1589|1587.8|1589|1587.8|1589|1587.8|0
1655119590000|2022-06-13 11:26:30|||||||||1
1655119600000|2022-06-13 11:26:40|||||||||2
1655119610000|2022-06-13 11:26:50|||||||||1
1655119630000|2022-06-13 11:27:10|||||||||1
1655119660000|2022-06-13 11:27:40|||||||||1
1655119690000|2022-06-13 11:28:10|1588.6|1587.4|1588.4|1587.2|1588.7|1587.5|1588.4|1587.2|1
1655119700000|2022-06-13 11:28:20|1588.6|1587.4|1588.4|1587.2|1588.7|1587.5|1588.4|1587.2|2
1655119710000|2022-06-13 11:28:30|1588.5|1587.3|1588.5|1587.3|1588.6|1587.4|1588.4|1587.2|3
1655119720000|2022-06-13 11:28:40|1588.4|1587.2|1588.5|1587.3|1588.7|1587.5|1588.4|1587.2|2
1655119730000|2022-06-13 11:28:50|1588.6|1587.4|1588.6|1587.4|1588.6|1587.4|1588.6|1587.4|1
1655119740000|2022-06-13 11:29:00|1589.4|1588.2|1589.3|1588.1|1589.4|1588.2|1589.3|1588.1|15
1655119770000|2022-06-13 11:29:30|1589.9|1588.7|1590.2|1589|1590.2|1589|1589.9|1588.7|25
1655119780000|2022-06-13 11:29:40|1590|1588.8|1590|1588.8|1590|1588.8|1590|1588.8|0
1655119790000|2022-06-13 11:29:50|1589.8|1588.6|1590|1588.8|1590|1588.8|1589.8|1588.6|1
1655119800000|2022-06-13 11:30:00|1589.7|1588.5|1589.8|1588.6|1589.8|1588.6|1589.7|1588.5|2
1655119810000|2022-06-13 11:30:10|1589.9|1588.7|1589.8|1588.6|1589.9|1588.7|1589.8|1588.6|1
1655119820000|2022-06-13 11:30:20|1589.9|1588.7|1590|1588.8|1590|1588.8|1589.9|1588.7|1
1655119830000|2022-06-13 11:30:30|1589.8|1588.6|1589.9|1588.7|1589.9|1588.7|1589.8|1588.6|4
1655119840000|2022-06-13 11:30:40|1590|1588.8|1589.9|1588.7|1590|1588.8|1589.9|1588.7|0
1655119850000|2022-06-13 11:30:50|1590|1588.8|1589.8|1588.6|1590|1588.8|1589.8|1588.6|0
1655119860000|2022-06-13 11:31:00|1589.7|1588.5|1589.5|1588.3|1589.7|1588.5|1589.5|1588.3|1
1655119870000|2022-06-13 11:31:10|||||||||2
1655119880000|2022-06-13 11:31:20|1589.6|1588.4|1589.5|1588.3|1589.8|1588.6|1589.5|1588.3|8
1655119930000|2022-06-13 11:32:10|||||||||3
1655119940000|2022-06-13 11:32:20|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|0
1655119950000|2022-06-13 11:32:30|1589.5|1588.3|1589.5|1588.3|1589.5|1588.3|1589.5|1588.3|0
1655119960000|2022-06-13 11:32:40|1589.8|1588.6|1589.7|1588.5|1589.8|1588.6|1589.7|1588.5|6
1655119970000|2022-06-13 11:32:50|1589.8|1588.6|1589.8|1588.6|1589.8|1588.6|1589.8|1588.6|0
1655119980000|2022-06-13 11:33:00|1589.5|1588.3|1589.5|1588.3|1589.6|1588.4|1589.5|1588.3|9
1655120010000|2022-06-13 11:33:30|1589.7|1588.5|1589.6|1588.4|1589.7|1588.5|1589.6|1588.4|0
1655120020000|2022-06-13 11:33:40|1589.5|1588.3|1589.5|1588.3|1589.5|1588.3|1589.5|1588.3|0
1655120040000|2022-06-13 11:34:00|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|1589.6|1588.4|1
1655120050000|2022-06-13 11:34:10|1589.8|1588.6|1589.6|1588.4|1589.8|1588.6|1589.6|1588.4|2
1655120080000|2022-06-13 11:34:40|1589.5|1588.3|1589.5|1588.3|1589.5|1588.3|1589.5|1588.3|2
1655120090000|2022-06-13 11:34:50|1589.8|1588.6|1589.9|1588.7|1589.9|1588.7|1589.8|1588.6|20
1655120100000|2022-06-13 11:35:00|1590|1588.8|1589.9|1588.7|1590|1588.8|1589.9|1588.7|0
1655120110000|2022-06-13 11:35:10|1589.5|1588.3|1589.5|1588.3|1589.7|1588.5|1589.5|1588.3|5
1655120160000|2022-06-13 11:36:00|1589.6|1588.4|1589.7|1588.5|1589.8|1588.6|1589.5|1588.3|2
1655120170000|2022-06-13 11:36:10|1589.9|1588.7|1590|1588.8|1590|1588.8|1589.8|1588.6|1
1655120180000|2022-06-13 11:36:20|1589.9|1588.7|1589.9|1588.7|1589.9|1588.7|1589.9|1588.7|0
1655120190000|2022-06-13 11:36:30|1589.8|1588.6|1589.5|1588.3|1589.8|1588.6|1589.5|1588.3|1
1655120200000|2022-06-13 11:36:40|1589.3|1588.1|1589.3|1588.1|1589.3|1588.1|1589.3|1588.1|1
1655120220000|2022-06-13 11:37:00|||||||||13
1655120230000|2022-06-13 11:37:10|1588.9|1587.7|1588.7|1587.5|1588.9|1587.7|1588.7|1587.5|3
1655120240000|2022-06-13 11:37:20|1588.6|1587.4|1588.7|1587.5|1588.7|1587.5|1588.6|1587.4|0
1655120250000|2022-06-13 11:37:30|1588.6|1587.4|1588.6|1587.4|1588.6|1587.4|1588.6|1587.4|0
1655120280000|2022-06-13 11:38:00|1588.7|1587.5|1588.7|1587.5|1588.7|1587.5|1588.7|1587.5|0
1655120290000|2022-06-13 11:38:10|1588.8|1587.6|1588.7|1587.5|1588.8|1587.6|1588.7|1587.5|1
1655120300000|2022-06-13 11:38:20|1588.8|1587.6|1588.8|1587.6|1588.8|1587.6|1588.8|1587.6|1
1655120310000|2022-06-13 11:38:30|1588.7|1587.5|1588.7|1587.5|1588.7|1587.5|1588.7|1587.5|0
1655120330000|2022-06-13 11:38:50|1588.5|1587.3|1588.4|1587.2|1588.5|1587.3|1588.4|1587.2|4
1655120340000|2022-06-13 11:39:00|1588.5|1587.3|1588.6|1587.4|1588.6|1587.4|1588.5|1587.3|2
1655120350000|2022-06-13 11:39:10|1588.5|1587.3|1588.5|1587.3|1588.5|1587.3|1588.5|1587.3|2
1655120360000|2022-06-13 11:39:20|1588.3|1587.1|1588.3|1587.1|1588.3|1587.1|1588.3|1587.1|0
1655120390000|2022-06-13 11:39:50|1588.5|1587.3|1588.5|1587.3|1588.5|1587.3|1588.5|1587.3|1
1655120400000|2022-06-13 11:40:00|1588.4|1587.2|1588.5|1587.3|1588.5|1587.3|1588.4|1587.2|0
1655120420000|2022-06-13 11:40:20|1588.4|1587.2|1588.4|1587.2|1588.4|1587.2|1588.4|1587.2|3
1655120440000|2022-06-13 11:40:40|1588.3|1587.1|1588.3|1587.1|1588.3|1587.1|1588.3|1587.1|7
1655120450000|2022-06-13 11:40:50|1588.4|1587.2|1588.4|1587.2|1588.4|1587.2|1588.3|1587.1|3
1655120460000|2022-06-13 11:41:00|||||||||2
1655120470000|2022-06-13 11:41:10|1588|1586.8|1588.1|1586.9|1588.2|1587|1588|1586.8|16
1655120480000|2022-06-13 11:41:20|1588|1586.8|1587.4|1586.2|1588|1586.8|1587.4|1586.2|2
1655120490000|2022-06-13 11:41:30|1587.7|1586.5|1587.9|1586.7|1587.9|1586.7|1587.7|1586.5|3
1655120510000|2022-06-13 11:41:50|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|1
1655120520000|2022-06-13 11:42:00|||||||||1
1655120540000|2022-06-13 11:42:20|||||||||1
1655120550000|2022-06-13 11:42:30|||||||||2
1655120570000|2022-06-13 11:42:50|||||||||1
1655120580000|2022-06-13 11:43:00|||||||||3
1655120600000|2022-06-13 11:43:20|1587.7|1586.5|1587.6|1586.4|1587.7|1586.5|1587.6|1586.4|5
1655120610000|2022-06-13 11:43:30|1587.7|1586.5|1587.4|1586.2|1587.9|1586.7|1587.4|1586.2|29
1655120620000|2022-06-13 11:43:40|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|3
1655120630000|2022-06-13 11:43:50|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|1
1655120650000|2022-06-13 11:44:10|1587.8|1586.6|1587.9|1586.7|1587.9|1586.7|1587.8|1586.6|3
1655120660000|2022-06-13 11:44:20|1588.1|1586.9|1588.1|1586.9|1588.2|1587|1588.1|1586.9|2
1655120680000|2022-06-13 11:44:40|1588.2|1587|1588.1|1586.9|1588.2|1587|1588.1|1586.9|0
1655120690000|2022-06-13 11:44:50|1588.2|1587|1588.2|1587|1588.2|1587|1588.2|1587|0
1655120700000|2022-06-13 11:45:00|1588|1586.8|1588.1|1586.9|1588.2|1587|1588|1586.8|4
1655120710000|2022-06-13 11:45:10|1588.2|1587|1588.1|1586.9|1588.2|1587|1588.1|1586.9|0
1655120730000|2022-06-13 11:45:30|1588.2|1587|1588|1586.8|1588.2|1587|1588|1586.8|4
1655120760000|2022-06-13 11:46:00|1588.1|1586.9|1588.5|1587.3|1588.5|1587.3|1588.1|1586.9|32
1655120770000|2022-06-13 11:46:10|||||||||1
1655120780000|2022-06-13 11:46:20|1588.6|1587.4|1588.5|1587.3|1588.6|1587.4|1588.5|1587.3|0
1655120790000|2022-06-13 11:46:30|1588.2|1587|1588.2|1587|1588.3|1587.1|1588.2|1587|0
1655120800000|2022-06-13 11:46:40|1588.1|1586.9|1588.5|1587.3|1588.6|1587.4|1587.9|1586.7|2
1655120820000|2022-06-13 11:47:00|1588.4|1587.2|1588.4|1587.2|1588.4|1587.2|1588.4|1587.2|0
1655120830000|2022-06-13 11:47:10|1588.1|1586.9|1588.2|1587|1588.2|1587|1588.1|1586.9|0
1655120840000|2022-06-13 11:47:20|1588.1|1586.9|1588|1586.8|1588.1|1586.9|1588|1586.8|1
1655120850000|2022-06-13 11:47:30|1588.1|1586.9|1588.1|1586.9|1588.1|1586.9|1588|1586.8|2
1655120870000|2022-06-13 11:47:50|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|3
1655120880000|2022-06-13 11:48:00|1588|1586.8|1587.5|1586.3|1588|1586.8|1587.5|1586.3|12
1655120890000|2022-06-13 11:48:10|1587.6|1586.4|1587.6|1586.4|1587.6|1586.4|1587.5|1586.3|1
1655120900000|2022-06-13 11:48:20|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|6
1655120910000|2022-06-13 11:48:30|1587.7|1586.5|1587.8|1586.6|1587.9|1586.7|1587.7|1586.5|1
1655120920000|2022-06-13 11:48:40|1587.9|1586.7|1587.7|1586.5|1588|1586.8|1587.6|1586.4|2
1655120930000|2022-06-13 11:48:50|1587.6|1586.4|1587.2|1586|1587.7|1586.5|1587.2|1586|10
1655120940000|2022-06-13 11:49:00|1587.3|1586.1|1587|1585.8|1587.3|1586.1|1587|1585.8|19
1655120950000|2022-06-13 11:49:10|1587.1|1585.9|1587.2|1586|1587.2|1586|1587.1|1585.9|1
1655120960000|2022-06-13 11:49:20|1587.3|1586.1|1587.2|1586|1587.3|1586.1|1587.2|1586|2
1655120970000|2022-06-13 11:49:30|1587.1|1585.9|1587.4|1586.2|1587.4|1586.2|1587.1|1585.9|18
1655120980000|2022-06-13 11:49:40|1587.5|1586.3|1587.1|1585.9|1587.5|1586.3|1587.1|1585.9|12
1655120990000|2022-06-13 11:49:50|||||||||4
1655121000000|2022-06-13 11:50:00|1587|1585.8|1587|1585.8|1587.1|1585.9|1587|1585.8|10
1655121010000|2022-06-13 11:50:10|1586.9|1585.7|1586.8|1585.6|1586.9|1585.7|1586.8|1585.6|1
1655121030000|2022-06-13 11:50:30|1587.1|1585.9|1586.9|1585.7|1587.1|1585.9|1586.9|1585.7|1
1655121040000|2022-06-13 11:50:40|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|0
1655121060000|2022-06-13 11:51:00|1587|1585.8|1586.9|1585.7|1587|1585.8|1586.8|1585.6|7
1655121070000|2022-06-13 11:51:10|1587|1585.8|1587|1585.8|1587.1|1585.9|1586.9|1585.7|3
1655121080000|2022-06-13 11:51:20|1586.9|1585.7|1587|1585.8|1587|1585.8|1586.8|1585.6|1
1655121090000|2022-06-13 11:51:30|1586.9|1585.7|1586.8|1585.6|1586.9|1585.7|1586.7|1585.5|4
1655121120000|2022-06-13 11:52:00|||||||||3
1655121150000|2022-06-13 11:52:30|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|0
1655121160000|2022-06-13 11:52:40|1586.8|1585.6|1587.1|1585.9|1587.1|1585.9|1586.8|1585.6|5
1655121170000|2022-06-13 11:52:50|1587|1585.8|1587|1585.8|1587|1585.8|1587|1585.8|0
1655121180000|2022-06-13 11:53:00|1587.1|1585.9|1587|1585.8|1587.1|1585.9|1586.8|1585.6|9
1655121190000|2022-06-13 11:53:10|1586.8|1585.6|1586.8|1585.6|1586.9|1585.7|1586.7|1585.5|4
1655121200000|2022-06-13 11:53:20|1586.7|1585.5|1586.6|1585.4|1586.7|1585.5|1586.6|1585.4|3
1655121210000|2022-06-13 11:53:30|1586.7|1585.5|1586.6|1585.4|1586.7|1585.5|1586.6|1585.4|3
1655121220000|2022-06-13 11:53:40|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|1
1655121230000|2022-06-13 11:53:50|1587|1585.8|1586.6|1585.4|1587|1585.8|1586.6|1585.4|0
1655121240000|2022-06-13 11:54:00|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|6
1655121250000|2022-06-13 11:54:10|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|1586.8|1585.6|1
1655121260000|2022-06-13 11:54:20|1586.8|1585.6|1586.7|1585.5|1586.9|1585.7|1586.7|1585.5|1
1655121270000|2022-06-13 11:54:30|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|2
1655121280000|2022-06-13 11:54:40|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|1
1655121300000|2022-06-13 11:55:00|1586.8|1585.6|1587.1|1585.9|1587.1|1585.9|1586.8|1585.6|7
1655121310000|2022-06-13 11:55:10|1587|1585.8|1587.2|1586|1587.2|1586|1587|1585.8|1
1655121320000|2022-06-13 11:55:20|1587.1|1585.9|1586.9|1585.7|1587.2|1586|1586.9|1585.7|2
1655121330000|2022-06-13 11:55:30|1587|1585.8|1587.1|1585.9|1587.1|1585.9|1587|1585.8|2
1655121350000|2022-06-13 11:55:50|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|0
1655121360000|2022-06-13 11:56:00|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|1587|1585.8|2
1655121370000|2022-06-13 11:56:10|1587.2|1586|1587.1|1585.9|1587.2|1586|1587.1|1585.9|1
1655121400000|2022-06-13 11:56:40|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|1586.9|1585.7|3
1655121410000|2022-06-13 11:56:50|1586.8|1585.6|1586.7|1585.5|1586.8|1585.6|1586.7|1585.5|0
1655121420000|2022-06-13 11:57:00|1586.6|1585.4|1586.7|1585.5|1586.9|1585.7|1586.6|1585.4|2
1655121440000|2022-06-13 11:57:20|1586.8|1585.6|1586.9|1585.7|1586.9|1585.7|1586.8|1585.6|0
1655121460000|2022-06-13 11:57:40|1587|1585.8|1587.1|1585.9|1587.1|1585.9|1587|1585.8|1
1655121470000|2022-06-13 11:57:50|1586.9|1585.7|1587.1|1585.9|1587.2|1586|1586.9|1585.7|0
1655121480000|2022-06-13 11:58:00|1587.2|1586|1587.2|1586|1587.2|1586|1587.1|1585.9|0
1655121490000|2022-06-13 11:58:10|||||||||1
1655121510000|2022-06-13 11:58:30|1587.4|1586.2|1587.4|1586.2|1587.4|1586.2|1587.2|1586|2
1655121530000|2022-06-13 11:58:50|||||||||1
1655121540000|2022-06-13 11:59:00|1587.3|1586.1|1587.2|1586|1587.4|1586.2|1587.2|1586|1
1655121550000|2022-06-13 11:59:10|1587.4|1586.2|1587.3|1586.1|1587.4|1586.2|1587.3|1586.1|0
1655121560000|2022-06-13 11:59:20|1587.2|1586|1587.2|1586|1587.2|1586|1587.2|1586|0
1655121590000|2022-06-13 11:59:50|1587.1|1585.9|1587.2|1586|1587.2|1586|1587.1|1585.9|0
1655121600000|2022-06-13 12:00:00|1587.1|1585.9|1586.9|1585.7|1587.1|1585.9|1586.7|1585.5|6
1655121610000|2022-06-13 12:00:10|1587.2|1586|1587.2|1586|1587.2|1586|1587.2|1586|3
1655121620000|2022-06-13 12:00:20|1587.4|1586.2|1587.4|1586.2|1587.4|1586.2|1587.2|1586|1
1655121630000|2022-06-13 12:00:30|1587.5|1586.3|1587.4|1586.2|1587.5|1586.3|1587.4|1586.2|4
1655121640000|2022-06-13 12:00:40|||||||||3
1655121650000|2022-06-13 12:00:50|1587.3|1586.1|1587.4|1586.2|1587.4|1586.2|1587.3|1586.1|0
1655121660000|2022-06-13 12:01:00|1587.3|1586.1|1587.8|1586.6|1587.9|1586.7|1587.1|1585.9|10
1655121670000|2022-06-13 12:01:10|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|1587.7|1586.5|1
1655121690000|2022-06-13 12:01:30|1587.9|1586.7|1587.7|1586.5|1587.9|1586.7|1587.7|1586.5|0
1655121700000|2022-06-13 12:01:40|1587.8|1586.6|1587.8|1586.6|1587.9|1586.7|1587.8|1586.6|0
1655121720000|2022-06-13 12:02:00|1587.7|1586.5|1587.4|1586.2|1587.8|1586.6|1587.4|1586.2|4
1655121730000|2022-06-13 12:02:10|1587.3|1586.1|1587.2|1586|1587.3|1586.1|1586.9|1585.7|15
1655121740000|2022-06-13 12:02:20|1587.1|1585.9|1587.1|1585.9|1587.1|1585.9|1587|1585.8|1
1655121750000|2022-06-13 12:02:30|1587|1585.8|1587.1|1585.9|1587.1|1585.9|1587|1585.8|4
1655121760000|2022-06-13 12:02:40|1587|1585.8|1586.6|1585.4|1587|1585.8|1586.6|1585.4|5
1655121770000|2022-06-13 12:02:50|||||||||5
1655121780000|2022-06-13 12:03:00|||||||||2
1655121790000|2022-06-13 12:03:10|||||||||67
1655121800000|2022-06-13 12:03:20|1586.5|1585.3|1586.5|1585.3|1586.6|1585.4|1586.5|1585.3|6
1655121820000|2022-06-13 12:03:40|1586.4|1585.2|1586.5|1585.3|1586.5|1585.3|1586.4|1585.2|3
1655121830000|2022-06-13 12:03:50|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|0
1655121840000|2022-06-13 12:04:00|1586.5|1585.3|1586.4|1585.2|1586.5|1585.3|1586.4|1585.2|23
1655121850000|2022-06-13 12:04:10|||||||||6
1655121880000|2022-06-13 12:04:40|1586.6|1585.4|1586.5|1585.3|1586.6|1585.4|1586.5|1585.3|26
1655121890000|2022-06-13 12:04:50|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|12
1655121900000|2022-06-13 12:05:00|1586.5|1585.3|1586.5|1585.3|1586.5|1585.3|1586.4|1585.2|1
1655121920000|2022-06-13 12:05:20|1586.6|1585.4|1586.5|1585.3|1586.6|1585.4|1586.5|1585.3|6
1655121950000|2022-06-13 12:05:50|||||||||1
1655121960000|2022-06-13 12:06:00|1586.6|1585.4|1586.2|1585|1586.6|1585.4|1586.2|1585|27
1655121970000|2022-06-13 12:06:10|1586.3|1585.1|1586.2|1585|1586.4|1585.2|1586.2|1585|26
1655121980000|2022-06-13 12:06:20|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|22
1655121990000|2022-06-13 12:06:30|1586.3|1585.1|1586.4|1585.2|1586.4|1585.2|1586.3|1585.1|2
1655122000000|2022-06-13 12:06:40|||||||||2
1655122010000|2022-06-13 12:06:50|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|4
1655122020000|2022-06-13 12:07:00|1586.7|1585.5|1587.2|1586|1587.2|1586|1586.7|1585.5|16
1655122030000|2022-06-13 12:07:10|1587.3|1586.1|1587.3|1586.1|1587.3|1586.1|1587.2|1586|0
1655122040000|2022-06-13 12:07:20|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|4
1655122060000|2022-06-13 12:07:40|1586.6|1585.4|1587.3|1586.1|1587.3|1586.1|1586.6|1585.4|39
1655122070000|2022-06-13 12:07:50|||||||||1
1655122080000|2022-06-13 12:08:00|1587.2|1586|1587.3|1586.1|1587.3|1586.1|1587.2|1586|7
1655122100000|2022-06-13 12:08:20|1587.2|1586|1587.3|1586.1|1587.3|1586.1|1587.2|1586|0
1655122110000|2022-06-13 12:08:30|1587.2|1586|1587.3|1586.1|1587.3|1586.1|1587.2|1586|0
1655122130000|2022-06-13 12:08:50|1587.2|1586|1587.3|1586.1|1587.3|1586.1|1587.2|1586|0
1655122140000|2022-06-13 12:09:00|1587.2|1586|1587.2|1586|1587.3|1586.1|1587.1|1585.9|2
1655122150000|2022-06-13 12:09:10|1587.1|1585.9|1587|1585.8|1587.1|1585.9|1587|1585.8|29
1655122160000|2022-06-13 12:09:20|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|1586.6|1585.4|0
1655122170000|2022-06-13 12:09:30|1587.1|1585.9|1586.9|1585.7|1587.1|1585.9|1586.9|1585.7|5
1655122180000|2022-06-13 12:09:40|1587|1585.8|1586.9|1585.7|1587|1585.8|1586.9|1585.7|1
1655122190000|2022-06-13 12:09:50|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|3
1655122200000|2022-06-13 12:10:00|1586.5|1585.3|1586.4|1585.2|1586.5|1585.3|1586.4|1585.2|5
1655122210000|2022-06-13 12:10:10|||||||||1
1655122250000|2022-06-13 12:10:50|1586.3|1585.1|1586.4|1585.2|1586.4|1585.2|1586.3|1585.1|1
1655122260000|2022-06-13 12:11:00|1586.3|1585.1|1586.4|1585.2|1586.4|1585.2|1586.3|1585.1|2
1655122270000|2022-06-13 12:11:10|1586.3|1585.1|1586.6|1585.4|1586.6|1585.4|1586.3|1585.1|12
1655122320000|2022-06-13 12:12:00|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|1586.7|1585.5|4
1655122330000|2022-06-13 12:12:10|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|7
1655122350000|2022-06-13 12:12:30|1586.3|1585.1|1585.8|1584.6|1586.3|1585.1|1585.6|1584.4|23
1655122360000|2022-06-13 12:12:40|1585.5|1584.3|1585.6|1584.4|1585.7|1584.5|1585.5|1584.3|14
1655122370000|2022-06-13 12:12:50|1585.8|1584.6|1585.8|1584.6|1585.9|1584.7|1585.7|1584.5|2
1655122380000|2022-06-13 12:13:00|1585.6|1584.4|1585.7|1584.5|1585.8|1584.6|1585.6|1584.4|29
1655122390000|2022-06-13 12:13:10|1585.8|1584.6|1585.9|1584.7|1586.1|1584.9|1585.8|1584.6|3
1655122400000|2022-06-13 12:13:20|1585.8|1584.6|1585.7|1584.5|1585.8|1584.6|1585.7|1584.5|2
1655122410000|2022-06-13 12:13:30|1585.8|1584.6|1585.9|1584.7|1585.9|1584.7|1585.7|1584.5|3
1655122420000|2022-06-13 12:13:40|1585.7|1584.5|1585.7|1584.5|1585.7|1584.5|1585.7|1584.5|0
1655122430000|2022-06-13 12:13:50|1585.8|1584.6|1585.8|1584.6|1585.8|1584.6|1585.8|1584.6|0
1655122440000|2022-06-13 12:14:00|1585.7|1584.5|1585.7|1584.5|1585.7|1584.5|1585.5|1584.3|11
1655122450000|2022-06-13 12:14:10|1585.6|1584.4|1585.8|1584.6|1585.9|1584.7|1585.6|1584.4|29
1655122460000|2022-06-13 12:14:20|1585.6|1584.4|1585.6|1584.4|1585.6|1584.4|1585.6|1584.4|13
1655122470000|2022-06-13 12:14:30|1585.5|1584.3|1585.4|1584.2|1585.5|1584.3|1585.4|1584.2|1
1655122490000|2022-06-13 12:14:50|||||||||4
1655122500000|2022-06-13 12:15:00|1585.5|1584.3|1585.1|1583.9|1585.5|1584.3|1585.1|1583.9|3
1655122510000|2022-06-13 12:15:10|1584.6|1583.4|1584.8|1583.6|1584.9|1583.7|1584.5|1583.3|14
1655122520000|2022-06-13 12:15:20|1584.9|1583.7|1584.9|1583.7|1584.9|1583.7|1584.8|1583.6|3
1655122530000|2022-06-13 12:15:30|1584.8|1583.6|1585|1583.8|1585|1583.8|1584.5|1583.3|5
1655122540000|2022-06-13 12:15:40|1585.1|1583.9|1585.2|1584|1585.2|1584|1585.1|1583.9|1
1655122560000|2022-06-13 12:16:00|1585.3|1584.1|1585.3|1584.1|1585.4|1584.2|1585.2|1584|1
1655122570000|2022-06-13 12:16:10|1585.4|1584.2|1585.4|1584.2|1585.4|1584.2|1585.4|1584.2|2
1655122580000|2022-06-13 12:16:20|1585.3|1584.1|1585.4|1584.2|1585.4|1584.2|1585.3|1584.1|0
1655122590000|2022-06-13 12:16:30|1586|1584.8|1586|1584.8|1586|1584.8|1586|1584.8|4
1655122620000|2022-06-13 12:17:00|1585.7|1584.5|1586|1584.8|1586|1584.8|1585.7|1584.5|1
1655122660000|2022-06-13 12:17:40|1585.8|1584.6|1585.6|1584.4|1585.8|1584.6|1585.5|1584.3|4
1655122670000|2022-06-13 12:17:50|1585.8|1584.6|1585.8|1584.6|1585.8|1584.6|1585.8|1584.6|3
1655122680000|2022-06-13 12:18:00|1586|1584.8|1586|1584.8|1586|1584.8|1585.9|1584.7|2
1655122690000|2022-06-13 12:18:10|1585.9|1584.7|1585.5|1584.3|1585.9|1584.7|1585.5|1584.3|1
1655122700000|2022-06-13 12:18:20|1585.6|1584.4|1585.5|1584.3|1585.6|1584.4|1585.5|1584.3|0
1655122710000|2022-06-13 12:18:30|1585.4|1584.2|1585.4|1584.2|1585.4|1584.2|1585.4|1584.2|1
1655122730000|2022-06-13 12:18:50|1585.2|1584|1585.3|1584.1|1585.4|1584.2|1584.9|1583.7|4
1655122740000|2022-06-13 12:19:00|1585|1583.8|1585.1|1583.9|1585.1|1583.9|1585|1583.8|1
1655122750000|2022-06-13 12:19:10|1585|1583.8|1585|1583.8|1585.1|1583.9|1585|1583.8|0
1655122760000|2022-06-13 12:19:20|1585.3|1584.1|1585.4|1584.2|1585.4|1584.2|1585.3|1584.1|7
1655122770000|2022-06-13 12:19:30|1585.3|1584.1|1585.3|1584.1|1585.3|1584.1|1585.3|1584.1|4
1655122780000|2022-06-13 12:19:40|1586|1584.8|1585.8|1584.6|1586|1584.8|1585.8|1584.6|7
1655122790000|2022-06-13 12:19:50|1585.7|1584.5|1585.5|1584.3|1585.7|1584.5|1585.5|1584.3|5
1655122800000|2022-06-13 12:20:00|1585.4|1584.2|1585|1583.8|1585.4|1584.2|1585|1583.8|15
1655122810000|2022-06-13 12:20:10|1584.9|1583.7|1584.9|1583.7|1584.9|1583.7|1584.9|1583.7|0
1655122830000|2022-06-13 12:20:30|1584.8|1583.6|1585.1|1583.9|1585.1|1583.9|1584.8|1583.6|8
1655122840000|2022-06-13 12:20:40|||||||||3
1655122850000|2022-06-13 12:20:50|||||||||6
1655122860000|2022-06-13 12:21:00|1585.2|1584|1585.2|1584|1585.2|1584|1585.2|1584|0
1655122870000|2022-06-13 12:21:10|1585.3|1584.1|1585.4|1584.2|1585.9|1584.7|1585.3|1584.1|9
1655122880000|2022-06-13 12:21:20|1585.5|1584.3|1585.4|1584.2|1585.5|1584.3|1585.3|1584.1|5
1655122890000|2022-06-13 12:21:30|1585.5|1584.3|1585.4|1584.2|1585.5|1584.3|1585.4|1584.2|1
1655122900000|2022-06-13 12:21:40|1585.3|1584.1|1585.5|1584.3|1585.5|1584.3|1585.3|1584.1|2
1655122910000|2022-06-13 12:21:50|1585.4|1584.2|1585.3|1584.1|1585.4|1584.2|1585.2|1584|0
1655122920000|2022-06-13 12:22:00|1585.2|1584|1585.2|1584|1585.4|1584.2|1585.2|1584|6
1655122930000|2022-06-13 12:22:10|1585.3|1584.1|1585.3|1584.1|1585.3|1584.1|1585.3|1584.1|1
1655122940000|2022-06-13 12:22:20|1585.4|1584.2|1585.4|1584.2|1585.5|1584.3|1585.4|1584.2|5
1655122950000|2022-06-13 12:22:30|1585.5|1584.3|1585.8|1584.6|1585.8|1584.6|1585.4|1584.2|21
1655122960000|2022-06-13 12:22:40|1585.6|1584.4|1585.6|1584.4|1585.6|1584.4|1585.6|1584.4|0
1655122970000|2022-06-13 12:22:50|1585.8|1584.6|1586|1584.8|1586|1584.8|1585.8|1584.6|2
1655122980000|2022-06-13 12:23:00|1585.9|1584.7|1586|1584.8|1586|1584.8|1585.8|1584.6|1
1655122990000|2022-06-13 12:23:10|1586.1|1584.9|1586|1584.8|1586.1|1584.9|1586|1584.8|0
1655123000000|2022-06-13 12:23:20|1586.1|1584.9|1586|1584.8|1586.1|1584.9|1586|1584.8|0
1655123010000|2022-06-13 12:23:30|||||||||1
1655123020000|2022-06-13 12:23:40|1586.1|1584.9|1586|1584.8|1586.1|1584.9|1586|1584.8|0
1655123030000|2022-06-13 12:23:50|1586.1|1584.9|1586.3|1585.1|1586.3|1585.1|1586.1|1584.9|0
1655123040000|2022-06-13 12:24:00|1585.8|1584.6|1585.8|1584.6|1585.9|1584.7|1585.8|1584.6|5
1655123050000|2022-06-13 12:24:10|1585.5|1584.3|1585.5|1584.3|1585.5|1584.3|1585.5|1584.3|2
1655123060000|2022-06-13 12:24:20|1585.6|1584.4|1585.5|1584.3|1585.9|1584.7|1585.5|1584.3|4
1655123080000|2022-06-13 12:24:40|1585.6|1584.4|1585.7|1584.5|1585.8|1584.6|1585.6|1584.4|1
1655123090000|2022-06-13 12:24:50|1585.8|1584.6|1585.6|1584.4|1585.8|1584.6|1585.6|1584.4|0
1655123100000|2022-06-13 12:25:00|1585.8|1584.6|1585.5|1584.3|1585.8|1584.6|1585.5|1584.3|2
1655123110000|2022-06-13 12:25:10|||||||||2
1655123120000|2022-06-13 12:25:20|1585.8|1584.6|1585.8|1584.6|1585.8|1584.6|1585.8|1584.6|1
1655123130000|2022-06-13 12:25:30|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|1585.9|1584.7|0
1655123140000|2022-06-13 12:25:40|1585.8|1584.6|1586.4|1585.2|1586.4|1585.2|1585.8|1584.6|5
1655123150000|2022-06-13 12:25:50|1586.3|1585.1|1586.5|1585.3|1586.5|1585.3|1586.3|1585.1|2
1655123160000|2022-06-13 12:26:00|1586.4|1585.2|1586.4|1585.2|1586.4|1585.2|1586.3|1585.1|2
1655123180000|2022-06-13 12:26:20|1586.3|1585.1|1585.8|1584.6|1586.3|1585.1|1585.8|1584.6|2
1655123190000|2022-06-13 12:26:30|1585.9|1584.7|1585.8|1584.6|1586|1584.8|1585.8|1584.6|0
1655123200000|2022-06-13 12:26:40|1586|1584.8|1585.8|1584.6|1586|1584.8|1585.8|1584.6|2
1655123210000|2022-06-13 12:26:50|||||||||1
1655123220000|2022-06-13 12:27:00|1585.7|1584.5|1586|1584.8|1586|1584.8|1585.7|1584.5|4
1655123230000|2022-06-13 12:27:10|1585.9|1584.7|1586|1584.8|1586|1584.8|1585.9|1584.7|1
1655123240000|2022-06-13 12:27:20|1585.9|1584.7|1585.8|1584.6|1585.9|1584.7|1585.7|1584.5|0
1655123250000|2022-06-13 12:27:30|1585.9|1584.7|1586|1584.8|1586|1584.8|1585.9|1584.7|0
1655123270000|2022-06-13 12:27:50|||||||||1
1655123280000|2022-06-13 12:28:00|||||||||2
1655123290000|2022-06-13 12:28:10|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|1586.1|1584.9|0
1655123300000|2022-06-13 12:28:20|1586|1584.8|1586|1584.8|1586.1|1584.9|1585.9|1584.7|2
1655123310000|2022-06-13 12:28:30|1585.9|1584.7|1586.2|1585|1586.2|1585|1585.9|1584.7|0
1655123320000|2022-06-13 12:28:40|1586.1|1584.9|1586.2|1585|1586.2|1585|1586.1|1584.9|2
1655123330000|2022-06-13 12:28:50|1586.3|1585.1|1586.2|1585|1586.3|1585.1|1586.2|1585|0
1655123340000|2022-06-13 12:29:00|1586.4|1585.2|1586.2|1585|1586.7|1585.5|1586.2|1585|3
1655123350000|2022-06-13 12:29:10|1586.3|1585.1|1586.3|1585.1|1586.4|1585.2|1586.2|1585|1
1655123360000|2022-06-13 12:29:20|1586.4|1585.2|1586.2|1585|1586.4|1585.2|1586.2|1585|1
1655123380000|2022-06-13 12:29:40|1586.3|1585.1|1586.7|1585.5|1586.7|1585.5|1586.3|1585.1|15
1655123390000|2022-06-13 12:29:50|1586.6|1585.4|1586.7|1585.5|1586.7|1585.5|1586.6|1585.4|0
1655123400000|2022-06-13 12:30:00|1586.5|1585.3|1586.5|1585.3|1586.6|1585.4|1586.5|1585.3|2
1655123410000|2022-06-13 12:30:10|1586.4|1585.2|1586.2|1585|1586.4|1585.2|1586.2|1585|1
1655123420000|2022-06-13 12:30:20|1586.5|1585.3|1586.1|1584.9|1586.5|1585.3|1586.1|1584.9|1
1655123430000|2022-06-13 12:30:30|1586|1584.8|1586|1584.8|1586|1584.8|1586|1584.8|0
1655123440000|2022-06-13 12:30:40|1585.9|1584.7|1586.3|1585.1|1586.3|1585.1|1585.7|1584.5|5
1655123460000|2022-06-13 12:31:00|1585.7|1584.5|1585.7|1584.5|1585.7|1584.5|1585.7|1584.5|4
1655123470000|2022-06-13 12:31:10|1585.8|1584.6|1585.8|1584.6|1585.8|1584.6|1585.7|1584.5|3
1655123480000|2022-06-13 12:31:20|1585.9|1584.7|1585.9|1584.7|1586|1584.8|1585.7|1584.5|0
1655123490000|2022-06-13 12:31:30|1586|1584.8|1586.1|1584.9|1586.1|1584.9|1585.7|1584.5|3
1655123500000|2022-06-13 12:31:40|1586|1584.8|1586.2|1585|1586.3|1585.1|1586|1584.8|3
1655123520000|2022-06-13 12:32:00|1586.5|1585.3|1586.7|1585.5|1586.7|1585.5|1586.5|1585.3|7
1655123530000|2022-06-13 12:32:10|1586.6|1585.4|1586.7|1585.5|1586.7|1585.5|1586.6|1585.4|5
1655123540000|2022-06-13 12:32:20|1586.8|1585.6|1586.8|1585.6|1586.8|1585.6|1586.7|1585.5|15
1655123550000|2022-06-13 12:32:30|1586.7|1585.5|1587.3|1586.1|1587.5|1586.3|1586.7|1585.5|12
1655123560000|2022-06-13 12:32:40|1587.2|1586|1587.8|1586.6|1587.8|1586.6|1587.2|1586|8
1655123570000|2022-06-13 12:32:50|1588|1586.8|1588.4|1587.2|1588.4|1587.2|1588|1586.8|9
1655123580000|2022-06-13 12:33:00|1588.6|1587.4|1588.8|1587.6|1588.8|1587.6|1588.6|1587.4|3
1655123590000|2022-06-13 12:33:10|1589.1|1587.9|1588.9|1587.7|1589.2|1588|1588.9|1587.7|3
1655123600000|2022-06-13 12:33:20|1588.8|1587.6|1588.8|1587.6|1588.8|1587.6|1588.5|1587.3|28
1655123610000|2022-06-13 12:33:30|1588.9|1587.7|1588.9|1587.7|1588.9|1587.7|1588.9|1587.7|1
1655123630000|2022-06-13 12:33:50|1588.8|1587.6|1589|1587.8|1589|1587.8|1588.8|1587.6|12
1655123640000|2022-06-13 12:34:00|1589.2|1588|1589.1|1587.9|1589.3|1588.1|1589|1587.8|1
1655123650000|2022-06-13 12:34:10|1589.2|1588|1588.9|1587.7|1589.3|1588.1|1588.9|1587.7|16
1655123660000|2022-06-13 12:34:20|1588.8|1587.6|1588.9|1587.7|1588.9|1587.7|1588.8|1587.6|1
1655123670000|2022-06-13 12:34:30|1588.8|1587.6|1588.5|1587.3|1588.8|1587.6|1588.5|1587.3|6
1655123680000|2022-06-13 12:34:40|1588.4|1587.2|1588.1|1586.9|1588.4|1587.2|1587.7|1586.5|20
1655123700000|2022-06-13 12:35:00|1588|1586.8|1588.1|1586.9|1588.1|1586.9|1588|1586.8|2
1655123710000|2022-06-13 12:35:10|1588|1586.8|1587.9|1586.7|1588|1586.8|1587.7|1586.5|8
1655123720000|2022-06-13 12:35:20|1588|1586.8|1587.9|1586.7|1588|1586.8|1587.9|1586.7|3
1655123730000|2022-06-13 12:35:30|1588|1586.8|1587.9|1586.7|1588|1586.8|1587.9|1586.7|0
1655123740000|2022-06-13 12:35:40|1588|1586.8|1588.2|1587|1588.2|1587|1587.9|1586.7|1
1655123750000|2022-06-13 12:35:50|1588.1|1586.9|1588|1586.8|1588.1|1586.9|1588|1586.8|0
1655123760000|2022-06-13 12:36:00|1587.8|1586.6|1587.7|1586.5|1587.9|1586.7|1587.6|1586.4|4
1655123770000|2022-06-13 12:36:10|1587.8|1586.6|1587.9|1586.7|1587.9|1586.7|1587.7|1586.5|4
1655123780000|2022-06-13 12:36:20|1587.8|1586.6|1587.7|1586.5|1587.9|1586.7|1587.7|1586.5|1
1655123790000|2022-06-13 12:36:30|||||||||1
1655123800000|2022-06-13 12:36:40|1587.2|1586|1587.2|1586|1587.2|1586|1587.1|1585.9|3
1655123820000|2022-06-13 12:37:00|1587|1585.8|1587.5|1586.3|1587.5|1586.3|1587|1585.8|5
1655123830000|2022-06-13 12:37:10|1587.4|1586.2|1587.5|1586.3|1587.5|1586.3|1587.4|1586.2|0
1655123850000|2022-06-13 12:37:30|1587.6|1586.4|1587.9|1586.7|1587.9|1586.7|1587.6|1586.4|3
1655123860000|2022-06-13 12:37:40|1587.8|1586.6|1587.9|1586.7|1587.9|1586.7|1587.7|1586.5|1
1655123870000|2022-06-13 12:37:50|1588|1586.8|1588|1586.8|1588|1586.8|1588|1586.8|1
1655123880000|2022-06-13 12:38:00|1587.9|1586.7|1587.8|1586.6|1587.9|1586.7|1587.7|1586.5|2
1655123890000|2022-06-13 12:38:10|1587.7|1586.5|1587.5|1586.3|1587.8|1586.6|1587.4|1586.2|13
1655123900000|2022-06-13 12:38:20|1587.4|1586.2|1587.4|1586.2|1587.4|1586.2|1587.4|1586.2|0
1655123920000|2022-06-13 12:38:40|1587.2|1586|1587|1585.8|1587.2|1586|1587|1585.8|1
1655123930000|2022-06-13 12:38:50|1587.2|1586|1587.4|1586.2|1587.4|1586.2|1587.2|1586|0
1655123940000|2022-06-13 12:39:00|1587.3|1586.1|1587.4|1586.2|1587.4|1586.2|1587.2|1586|0
1655123950000|2022-06-13 12:39:10|1587.1|1585.9|1587.2|1586|1587.2|1586|1587.1|1585.9|6
1655123960000|2022-06-13 12:39:20|1587|1585.8|1587|1585.8|1587|1585.8|1587|1585.8|1
1655123970000|2022-06-13 12:39:30|1587.4|1586.2|1587.4|1586.2|1587.4|1586.2|1587.3|1586.1|0
1655123980000|2022-06-13 12:39:40|||||||||1
1655123990000|2022-06-13 12:39:50|1587.7|1586.5|1587.7|1586.5|1587.9|1586.7|1587.7|1586.5|3
1655124000000|2022-06-13 12:40:00|1587.5|1586.3|1587.7|1586.5|1587.7|1586.5|1587.5|1586.3|0
1655124010000|2022-06-13 12:40:10|1587.8|1586.6|1587.8|1586.6|1588.1|1586.9|1587.7|1586.5|1
1655124020000|2022-06-13 12:40:20|1587.9|1586.7|1587.6|1586.4|1587.9|1586.7|1587.6|1586.4|5
1655124030000|2022-06-13 12:40:30|1587.7|1586.5|1587.6|1586.4|1587.7|1586.5|1587.6|1586.4|0
1655124060000|2022-06-13 12:41:00|1587.5|1586.3|1587.5|1586.3|1587.5|1586.3|1587.5|1586.3|1
1655124080000|2022-06-13 12:41:20|1587.6|1586.4|1587.6|1586.4|1587.6|1586.4|1587.6|1586.4|0
1655124100000|2022-06-13 12:41:40|||||||||1
1655124110000|2022-06-13 12:41:50|1587.7|1586.5|1587.6|1586.4|1587.7|1586.5|1587.6|1586.4|0
1655124120000|2022-06-13 12:42:00|1587.7|1586.5|1587.8|1586.6|1587.8|1586.6|1587.6|1586.4|0
1655124130000|2022-06-13 12:42:10|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|1587.9|1586.7|3
1655124140000|2022-06-13 12:42:20|1588|1586.8|1588|1586.8|1588|1586.8|1588|1586.8|0
1655124150000|2022-06-13 12:42:30|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|1587.8|1586.6|0
1655124160000|2022-06-13 12:42:40|||||||||1
1655124170000|2022-06-13 12:42:50|1587.9|1586.7|1588.1|1586.9|1588.1|1586.9|1587.9|1586.7|11
1655124180000|2022-06-13 12:43:00|1587.9|1586.7|1588.1|1586.9|1588.1|1586.9|1587.9|1586.7|5
1655124190000|2022-06-13 12:43:10|1588.3|1587.1|1588.4|1587.2|1588.4|1587.2|1588.3|1587.1|4
1655124200000|2022-06-13 12:43:20|1588.2|1587|1588.4|1587.2|1588.4|1587.2|1588|1586.8|11
1655124210000|2022-06-13 12:43:30|1588.5|1587.3|1588.5|1587.3|1588.5|1587.3|1588.5|1587.3|1
1655124220000|2022-06-13 12:43:40|1588.4|1587.2|1588.6|1587.4|1588.6|1587.4|1588.4|1587.2|0
1655124230000|2022-06-13 12:43:50|1588.4|1587.2|1588.4|1587.2|1588.4|1587.2|1588.4|1587.2|1
1655124240000|2022-06-13 12:44:00|1588.2|1587|1588.6|1587.4|1588.6|1587.4|1588.2|1587|6
1655124250000|2022-06-13 12:44:10|1588.5|1587.3|1588.3|1587.1|1588.5|1587.3|1588.1|1586.9|9
1655124260000|2022-06-13 12:44:20|1588.1|1586.9|1588.1|1586.9|1588.3|1587.1|1588.1|1586.9|1
1655124270000|2022-06-13 12:44:30|1588.3|1587.1|1588.3|1587.1|1588.3|1587.1|1588.1|1586.9|1
1655124280000|2022-06-13 12:44:40|1588.4|1587.2|1588.2|1587|1588.4|1587.2|1588.2|1587|3
1655124290000|2022-06-13 12:44:50|1588.4|1587.2|1588.1|1586.9|1588.4|1587.2|1588.1|1586.9|0
1655127000000|2022-06-13 13:30:00|1585.5|1584.3|1585|1583.8|1586.6|1585.4|1584.2|1583|430
1655127010000|2022-06-13 13:30:10|1584.7|1583.5|1585|1583.8|1585.4|1584.2|1584.1|1582.9|131
1655127020000|2022-06-13 13:30:20|1585.1|1583.9|1584.8|1583.6|1585.3|1584.1|1584.8|1583.6|176
1655127030000|2022-06-13 13:30:30|1584.7|1583.5|1584.3|1583.1|1584.7|1583.5|1583.9|1582.7|142
1655127040000|2022-06-13 13:30:40|1584.5|1583.3|1584.4|1583.2|1584.7|1583.5|1584.2|1583|58
1655127050000|2022-06-13 13:30:50|1584.5|1583.3|1586.2|1585|1586.3|1585.1|1584.5|1583.3|44
1655127060000|2022-06-13 13:31:00|1586.1|1584.9|1585.2|1584|1586.1|1584.9|1584.3|1583.1|70
1655127070000|2022-06-13 13:31:10|1585.1|1583.9|1585.7|1584.5|1585.8|1584.6|1585.1|1583.9|109
1655127080000|2022-06-13 13:31:20|1585|1583.8|1583.1|1581.9|1585.1|1583.9|1582.3|1581.1|109
1655127090000|2022-06-13 13:31:30|1582.9|1581.7|1583.3|1582.1|1583.6|1582.4|1582.6|1581.4|54
1655127100000|2022-06-13 13:31:40|1583.1|1581.9|1582.9|1581.7|1583.7|1582.5|1582.6|1581.4|39
1655127110000|2022-06-13 13:31:50|1582.8|1581.6|1584.7|1583.5|1584.8|1583.6|1582.8|1581.6|55
1655127120000|2022-06-13 13:32:00|1584.5|1583.3|1583.5|1582.3|1585.1|1583.9|1583.5|1582.3|73
1655127130000|2022-06-13 13:32:10|1583.3|1582.1|1584|1582.8|1584.1|1582.9|1583.3|1582.1|55
1655127140000|2022-06-13 13:32:20|1583.9|1582.7|1583.3|1582.1|1584|1582.8|1583|1581.8|40
1655127150000|2022-06-13 13:32:30|1583.9|1582.7|1583.9|1582.7|1584.2|1583|1583.7|1582.5|31
1655127160000|2022-06-13 13:32:40|1584|1582.8|1583.5|1582.3|1584|1582.8|1582.9|1581.7|50
1655127170000|2022-06-13 13:32:50|1583.3|1582.1|1583.9|1582.7|1584.2|1583|1583.3|1582.1|28
1655127180000|2022-06-13 13:33:00|1583.8|1582.6|1583.2|1582|1583.8|1582.6|1582.8|1581.6|67
1655127190000|2022-06-13 13:33:10|1582.8|1581.6|1584.1|1582.9|1584.1|1582.9|1582.7|1581.5|36
1655127200000|2022-06-13 13:33:20|1584.4|1583.2|1584.4|1583.2|1585.2|1584|1584.4|1583.2|44
1655127210000|2022-06-13 13:33:30|1584.6|1583.4|1585.3|1584.1|1585.3|1584.1|1584.4|1583.2|21
1655127220000|2022-06-13 13:33:40|1585.2|1584|1585.1|1583.9|1585.3|1584.1|1585|1583.8|62
1655127230000|2022-06-13 13:33:50|1585.2|1584|1584.4|1583.2|1585.2|1584|1584.4|1583.2|45
1655127240000|2022-06-13 13:34:00|1584.3|1583.1|1584.5|1583.3|1584.5|1583.3|1584.1|1582.9|16
1655127250000|2022-06-13 13:34:10|1584.4|1583.2|1584.7|1583.5|1585|1583.8|1584.1|1582.9|20
1655127260000|2022-06-13 13:34:20|1584.8|1583.6|1585.3|1584.1|1585.4|1584.2|1584.7|1583.5|21
1655127270000|2022-06-13 13:34:30|1585.1|1583.9|1584.5|1583.3|1585.1|1583.9|1584.3|1583.1|8
1655127280000|2022-06-13 13:34:40|1584.3|1583.1|1584.3|1583.1|1584.6|1583.4|1584.2|1583|23
1655127290000|2022-06-13 13:34:50|1584.6|1583.4|1584.2|1583|1584.8|1583.6|1584.2|1583|26
1655127300000|2022-06-13 13:35:00|1584.1|1582.9|1583.1|1581.9|1584.1|1582.9|1583|1581.8|91
1655127310000|2022-06-13 13:35:10|1583|1581.8|1582.5|1581.3|1583|1581.8|1582.5|1581.3|13
1655127320000|2022-06-13 13:35:20|1582.6|1581.4|1582.9|1581.7|1583|1581.8|1582.4|1581.2|15
1655127330000|2022-06-13 13:35:30|1582.8|1581.6|1582.4|1581.2|1582.8|1581.6|1582.2|1581|46
1655127340000|2022-06-13 13:35:40|1582.6|1581.4|1582.2|1581|1582.6|1581.4|1582.2|1581|13
1655127350000|2022-06-13 13:35:50|1582.3|1581.1|1582.1|1580.9|1582.5|1581.3|1582.1|1580.9|26
1655127360000|2022-06-13 13:36:00|1582|1580.8|1583.4|1582.2|1583.4|1582.2|1582|1580.8|32
1655127370000|2022-06-13 13:36:10|1583.3|1582.1|1582.9|1581.7|1583.3|1582.1|1582.6|1581.4|41
1655127380000|2022-06-13 13:36:20|1582.8|1581.6|1583.5|1582.3|1583.6|1582.4|1582.7|1581.5|17
1655127390000|2022-06-13 13:36:30|1583.4|1582.2|1583.6|1582.4|1583.6|1582.4|1583.3|1582.1|37
1655127400000|2022-06-13 13:36:40|1583.5|1582.3|1583.3|1582.1|1583.6|1582.4|1583.3|1582.1|29
1655127410000|2022-06-13 13:36:50|1583.4|1582.2|1583.4|1582.2|1583.9|1582.7|1583.2|1582|36
1655127420000|2022-06-13 13:37:00|1583.3|1582.1|1583.4|1582.2|1583.4|1582.2|1583.2|1582|14
1655127430000|2022-06-13 13:37:10|1583.7|1582.5|1584.3|1583.1|1584.4|1583.2|1583.4|1582.2|39
1655127440000|2022-06-13 13:37:20|1584.5|1583.3|1584.2|1583|1585|1583.8|1584.2|1583|25
1655127450000|2022-06-13 13:37:30|1584.3|1583.1|1584.2|1583|1584.6|1583.4|1584|1582.8|18
1655127460000|2022-06-13 13:37:40|1584.3|1583.1|1584.6|1583.4|1584.7|1583.5|1584.3|1583.1|23
1655127470000|2022-06-13 13:37:50|1584.7|1583.5|1584.4|1583.2|1584.7|1583.5|1584.4|1583.2|17
1655127480000|2022-06-13 13:38:00|1584.5|1583.3|1584.5|1583.3|1584.5|1583.3|1584.3|1583.1|19
1655127490000|2022-06-13 13:38:10|1584.6|1583.4|1584.2|1583|1584.6|1583.4|1584.2|1583|20
1655127500000|2022-06-13 13:38:20|1584.1|1582.9|1584.3|1583.1|1584.3|1583.1|1584.1|1582.9|23
1655127510000|2022-06-13 13:38:30|1584.4|1583.2|1584.5|1583.3|1584.6|1583.4|1584.4|1583.2|38
1655127520000|2022-06-13 13:38:40|1584.6|1583.4|1584.3|1583.1|1584.6|1583.4|1584.2|1583|18
1655127530000|2022-06-13 13:38:50|1584.1|1582.9|1584.1|1582.9|1584.2|1583|1583.8|1582.6|22
1655127540000|2022-06-13 13:39:00|1584.2|1583|1583.8|1582.6|1584.6|1583.4|1583.7|1582.5|42
1655127550000|2022-06-13 13:39:10|1583.7|1582.5|1582.9|1581.7|1583.7|1582.5|1582.8|1581.6|39
1655127560000|2022-06-13 13:39:20|1583.2|1582|1583.2|1582|1583.2|1582|1582.8|1581.6|43
1655127570000|2022-06-13 13:39:30|1583.1|1581.9|1582.9|1581.7|1583.1|1581.9|1582.9|1581.7|29
1655127580000|2022-06-13 13:39:40|1582.8|1581.6|1582.3|1581.1|1582.8|1581.6|1582.3|1581.1|41
1655127590000|2022-06-13 13:39:50|1582.4|1581.2|1582|1580.8|1582.4|1581.2|1581.4|1580.2|57
1655127600000|2022-06-13 13:40:00|1582.1|1580.9|1581.4|1580.2|1582.1|1580.9|1581.2|1580|120
1655127610000|2022-06-13 13:40:10|1581.5|1580.3|1580.6|1579.4|1581.9|1580.7|1580.6|1579.4|167
1655127620000|2022-06-13 13:40:20|1580.7|1579.5|1580.1|1578.9|1580.7|1579.5|1580|1578.8|102
1655127630000|2022-06-13 13:40:30|1580.2|1579|1579.8|1578.6|1580.3|1579.1|1579.7|1578.5|63
1655127640000|2022-06-13 13:40:40|1579.7|1578.5|1580|1578.8|1580|1578.8|1579.5|1578.3|67
1655127650000|2022-06-13 13:40:50|1580.3|1579.1|1580.5|1579.3|1580.5|1579.3|1580.3|1579.1|19
1655127660000|2022-06-13 13:41:00|1580.6|1579.4|1580.3|1579.1|1580.9|1579.7|1580.3|1579.1|76
1655127670000|2022-06-13 13:41:10|1580.4|1579.2|1580|1578.8|1580.4|1579.2|1579.8|1578.6|34
1655127680000|2022-06-13 13:41:20|1580.2|1579|1580.3|1579.1|1580.5|1579.3|1580|1578.8|35
1655127690000|2022-06-13 13:41:30|1580.4|1579.2|1580.5|1579.3|1580.5|1579.3|1580|1578.8|26
1655127700000|2022-06-13 13:41:40|1580.3|1579.1|1580.9|1579.7|1581|1579.8|1580.3|1579.1|40
1655127710000|2022-06-13 13:41:50|1581.1|1579.9|1581|1579.8|1581.1|1579.9|1580.8|1579.6|13
1655127720000|2022-06-13 13:42:00|1580.9|1579.7|1580|1578.8|1580.9|1579.7|1580|1578.8|47
1655127730000|2022-06-13 13:42:10|1580.3|1579.1|1579|1577.8|1580.5|1579.3|1579|1577.8|47
1655127740000|2022-06-13 13:42:20|1578.3|1577.1|1578.1|1576.9|1578.3|1577.1|1577|1575.8|80
1655127750000|2022-06-13 13:42:30|1578|1576.8|1577.8|1576.6|1578.2|1577|1577.8|1576.6|12
1655127760000|2022-06-13 13:42:40|1577.7|1576.5|1577.8|1576.6|1577.9|1576.7|1577.2|1576|119
1655127770000|2022-06-13 13:42:50|1577.9|1576.7|1577.8|1576.6|1577.9|1576.7|1577.5|1576.3|27
1655127780000|2022-06-13 13:43:00|1577.7|1576.5|1577.9|1576.7|1578|1576.8|1577.7|1576.5|38
1655127790000|2022-06-13 13:43:10|1578|1576.8|1578.4|1577.2|1578.4|1577.2|1578|1576.8|36
1655127800000|2022-06-13 13:43:20|1578.3|1577.1|1578.4|1577.2|1578.8|1577.6|1578.3|1577.1|35
1655127810000|2022-06-13 13:43:30|1578.2|1577|1578.1|1576.9|1578.3|1577.1|1577.9|1576.7|36
1655127820000|2022-06-13 13:43:40|1578.2|1577|1578.3|1577.1|1578.3|1577.1|1578.1|1576.9|18
1655127830000|2022-06-13 13:43:50|1578.2|1577|1578.9|1577.7|1579.1|1577.9|1578.1|1576.9|45
1655127840000|2022-06-13 13:44:00|1578.8|1577.6|1577.9|1576.7|1578.9|1577.7|1577.9|1576.7|39
1655127850000|2022-06-13 13:44:10|1578|1576.8|1578.1|1576.9|1578.1|1576.9|1577.5|1576.3|33
1655127860000|2022-06-13 13:44:20|1578|1576.8|1577.6|1576.4|1578.1|1576.9|1577.5|1576.3|23
1655127870000|2022-06-13 13:44:30|1577.5|1576.3|1578.1|1576.9|1578.1|1576.9|1577.5|1576.3|17
1655127880000|2022-06-13 13:44:40|1578|1576.8|1577.4|1576.2|1578.1|1576.9|1577.3|1576.1|39
1655127890000|2022-06-13 13:44:50|1577.3|1576.1|1578.4|1577.2|1578.4|1577.2|1577.2|1576|69
1655127900000|2022-06-13 13:45:00|1578.5|1577.3|1578.3|1577.1|1578.5|1577.3|1577.6|1576.4|126
1655127910000|2022-06-13 13:45:10|1578.1|1576.9|1578.3|1577.1|1578.3|1577.1|1578.1|1576.9|21
1655127920000|2022-06-13 13:45:20|1578.5|1577.3|1579.1|1577.9|1579.1|1577.9|1578.3|1577.1|43
1655127930000|2022-06-13 13:45:30|1579.4|1578.2|1579.8|1578.6|1579.8|1578.6|1579.2|1578|69
1655127940000|2022-06-13 13:45:40|1579.7|1578.5|1579.4|1578.2|1579.9|1578.7|1579.4|1578.2|69
1655127950000|2022-06-13 13:45:50|1579.5|1578.3|1579.7|1578.5|1579.9|1578.7|1579.3|1578.1|50
1655127960000|2022-06-13 13:46:00|1579.6|1578.4|1579.3|1578.1|1579.8|1578.6|1579.3|1578.1|47
1655127970000|2022-06-13 13:46:10|1579.6|1578.4|1580.9|1579.7|1581|1579.8|1579.6|1578.4|31
1655127980000|2022-06-13 13:46:20|1580.6|1579.4|1579.9|1578.7|1580.6|1579.4|1579.8|1578.6|59
1655127990000|2022-06-13 13:46:30|1580|1578.8|1579.8|1578.6|1580.1|1578.9|1579.6|1578.4|29
1655128000000|2022-06-13 13:46:40|1580|1578.8|1580|1578.8|1580|1578.8|1579.8|1578.6|18
1655128010000|2022-06-13 13:46:50|1579.9|1578.7|1579.3|1578.1|1580.1|1578.9|1579.3|1578.1|35
1655128020000|2022-06-13 13:47:00|1579.1|1577.9|1578.8|1577.6|1579.2|1578|1578.8|1577.6|36
1655128030000|2022-06-13 13:47:10|1578.6|1577.4|1578.9|1577.7|1578.9|1577.7|1578.5|1577.3|53
1655128040000|2022-06-13 13:47:20|1579|1577.8|1579.1|1577.9|1579.4|1578.2|1579|1577.8|28
1655128050000|2022-06-13 13:47:30|1578.9|1577.7|1579|1577.8|1579.1|1577.9|1578.8|1577.6|17
1655128060000|2022-06-13 13:47:40|1578.9|1577.7|1578.8|1577.6|1578.9|1577.7|1578.8|1577.6|6
1655128070000|2022-06-13 13:47:50|1578.5|1577.3|1578.5|1577.3|1578.8|1577.6|1578.3|1577.1|76
1655128080000|2022-06-13 13:48:00|1578.4|1577.2|1578.7|1577.5|1578.7|1577.5|1578.4|1577.2|27
1655128090000|2022-06-13 13:48:10|1578.6|1577.4|1579|1577.8|1579|1577.8|1578.4|1577.2|33
1655128100000|2022-06-13 13:48:20|1579.2|1578|1579.1|1577.9|1579.5|1578.3|1579|1577.8|29
1655128110000|2022-06-13 13:48:30|1579|1577.8|1579.8|1578.6|1579.8|1578.6|1579|1577.8|29
1655128120000|2022-06-13 13:48:40|1579.7|1578.5|1580.1|1578.9|1580.4|1579.2|1579.7|1578.5|49
1655128130000|2022-06-13 13:48:50|1580.3|1579.1|1580.1|1578.9|1580.3|1579.1|1579.9|1578.7|21
1655128140000|2022-06-13 13:49:00|1580.2|1579|1579.6|1578.4|1580.2|1579|1579.3|1578.1|51
1655128150000|2022-06-13 13:49:10|1579.9|1578.7|1579.6|1578.4|1579.9|1578.7|1579.4|1578.2|45
1655128160000|2022-06-13 13:49:20|1579.7|1578.5|1579.6|1578.4|1579.8|1578.6|1579.5|1578.3|24
1655128170000|2022-06-13 13:49:30|1579.5|1578.3|1579.6|1578.4|1579.6|1578.4|1579.5|1578.3|15
1655128180000|2022-06-13 13:49:40|1579.7|1578.5|1579|1577.8|1579.7|1578.5|1578.8|1577.6|41
1655128190000|2022-06-13 13:49:50|1579.1|1577.9|1580|1578.8|1580|1578.8|1579|1577.8|28
1655128200000|2022-06-13 13:50:00|1580.3|1579.1|1580.8|1579.6|1581.3|1580.1|1580.3|1579.1|43
1655128210000|2022-06-13 13:50:10|1580.9|1579.7|1580.9|1579.7|1580.9|1579.7|1580.6|1579.4|24
1655128220000|2022-06-13 13:50:20|1581|1579.8|1580.9|1579.7|1581.1|1579.9|1580.9|1579.7|26
1655128230000|2022-06-13 13:50:30|1580.7|1579.5|1580.4|1579.2|1580.9|1579.7|1580.3|1579.1|36
1655128240000|2022-06-13 13:50:40|1580.6|1579.4|1580.4|1579.2|1580.6|1579.4|1580.4|1579.2|24
1655128250000|2022-06-13 13:50:50|1580.3|1579.1|1580.9|1579.7|1581.2|1580|1580.2|1579|41
1655128260000|2022-06-13 13:51:00|1580.8|1579.6|1581.2|1580|1581.2|1580|1580.8|1579.6|23
1655128270000|2022-06-13 13:51:10|1581.3|1580.1|1580.7|1579.5|1581.3|1580.1|1580.7|1579.5|18
1655128280000|2022-06-13 13:51:20|1580.6|1579.4|1580.8|1579.6|1581|1579.8|1580.5|1579.3|32
1655128290000|2022-06-13 13:51:30|1580.9|1579.7|1581|1579.8|1581.1|1579.9|1580.9|1579.7|21
1655128300000|2022-06-13 13:51:40|1580.9|1579.7|1580.7|1579.5|1580.9|1579.7|1580.6|1579.4|16
1655128310000|2022-06-13 13:51:50|1580.6|1579.4|1580.6|1579.4|1580.8|1579.6|1580.6|1579.4|29
1655128320000|2022-06-13 13:52:00|1580.8|1579.6|1582.2|1581|1582.4|1581.2|1580.8|1579.6|33
1655128330000|2022-06-13 13:52:10|1582.1|1580.9|1581.6|1580.4|1582.1|1580.9|1581.3|1580.1|26
1655128340000|2022-06-13 13:52:20|1581.5|1580.3|1581.4|1580.2|1581.5|1580.3|1580.8|1579.6|25
1655128350000|2022-06-13 13:52:30|1581.3|1580.1|1581.6|1580.4|1581.8|1580.6|1581.3|1580.1|27
1655128360000|2022-06-13 13:52:40|1581.5|1580.3|1581.6|1580.4|1581.7|1580.5|1581.4|1580.2|37
1655128370000|2022-06-13 13:52:50|1581.5|1580.3|1581.4|1580.2|1581.5|1580.3|1581.3|1580.1|22
1655128380000|2022-06-13 13:53:00|1581.5|1580.3|1581.8|1580.6|1581.9|1580.7|1581.5|1580.3|31
1655128390000|2022-06-13 13:53:10|1581.7|1580.5|1581.6|1580.4|1581.9|1580.7|1581.5|1580.3|63
1655128400000|2022-06-13 13:53:20|1581.7|1580.5|1581.6|1580.4|1581.9|1580.7|1581.5|1580.3|30
1655128410000|2022-06-13 13:53:30|1581.5|1580.3|1581.4|1580.2|1581.7|1580.5|1581.4|1580.2|40
1655128420000|2022-06-13 13:53:40|1581.3|1580.1|1581.4|1580.2|1581.8|1580.6|1581.2|1580|18
1655128430000|2022-06-13 13:53:50|1581.2|1580|1580.9|1579.7|1581.2|1580|1580.7|1579.5|34
1655128440000|2022-06-13 13:54:00|1581|1579.8|1580.6|1579.4|1581.3|1580.1|1580.6|1579.4|36
1655128450000|2022-06-13 13:54:10|1580.3|1579.1|1580.1|1578.9|1580.3|1579.1|1579.7|1578.5|60
1655128460000|2022-06-13 13:54:20|1580.2|1579|1580.2|1579|1580.3|1579.1|1579.7|1578.5|21
1655128470000|2022-06-13 13:54:30|1580.4|1579.2|1580.2|1579|1580.4|1579.2|1580.2|1579|12
1655128480000|2022-06-13 13:54:40|1580|1578.8|1580.8|1579.6|1580.8|1579.6|1580|1578.8|30
1655128490000|2022-06-13 13:54:50|1580.6|1579.4|1580.5|1579.3|1580.8|1579.6|1580.4|1579.2|25
1655128500000|2022-06-13 13:55:00|1580.3|1579.1|1580.3|1579.1|1580.5|1579.3|1580|1578.8|48
1655128510000|2022-06-13 13:55:10|1580.5|1579.3|1580.5|1579.3|1580.8|1579.6|1580.4|1579.2|26
1655128520000|2022-06-13 13:55:20|1580.6|1579.4|1580.6|1579.4|1580.6|1579.4|1580.3|1579.1|25
1655128530000|2022-06-13 13:55:30|1580.5|1579.3|1581.3|1580.1|1581.4|1580.2|1580.5|1579.3|35
1655128540000|2022-06-13 13:55:40|1581.1|1579.9|1581|1579.8|1581.1|1579.9|1580.9|1579.7|40
1655128550000|2022-06-13 13:55:50|1580.9|1579.7|1580.6|1579.4|1581|1579.8|1580.5|1579.3|21
1655128560000|2022-06-13 13:56:00|1580.5|1579.3|1580.5|1579.3|1580.6|1579.4|1580.3|1579.1|12
1655128570000|2022-06-13 13:56:10|1580.6|1579.4|1580.5|1579.3|1580.7|1579.5|1580.4|1579.2|33
1655128580000|2022-06-13 13:56:20|1580.4|1579.2|1580|1578.8|1580.5|1579.3|1579.6|1578.4|29
1655128590000|2022-06-13 13:56:30|1579.9|1578.7|1580.1|1578.9|1580.1|1578.9|1579.6|1578.4|29
1655128600000|2022-06-13 13:56:40|1580.4|1579.2|1580.4|1579.2|1580.4|1579.2|1580.4|1579.2|29
1655128610000|2022-06-13 13:56:50|1580.6|1579.4|1580.4|1579.2|1580.6|1579.4|1580.1|1578.9|14
1655128620000|2022-06-13 13:57:00|1580.3|1579.1|1580.5|1579.3|1580.6|1579.4|1580.2|1579|12
1655128630000|2022-06-13 13:57:10|1580.3|1579.1|1580.2|1579|1580.3|1579.1|1580.1|1578.9|22
1655128640000|2022-06-13 13:57:20|1580.1|1578.9|1580.1|1578.9|1580.3|1579.1|1580.1|1578.9|14
1655128650000|2022-06-13 13:57:30|1580|1578.8|1580.5|1579.3|1580.6|1579.4|1580|1578.8|12
1655128660000|2022-06-13 13:57:40|1580.4|1579.2|1580.7|1579.5|1580.7|1579.5|1580.4|1579.2|20
1655128670000|2022-06-13 13:57:50|1580.8|1579.6|1580.6|1579.4|1580.9|1579.7|1580.5|1579.3|7
1655128680000|2022-06-13 13:58:00|1580.5|1579.3|1580.6|1579.4|1580.7|1579.5|1580.5|1579.3|7
1655128690000|2022-06-13 13:58:10|1580.5|1579.3|1580.6|1579.4|1580.7|1579.5|1580.5|1579.3|17
1655128700000|2022-06-13 13:58:20|1580.8|1579.6|1580.7|1579.5|1580.9|1579.7|1580.6|1579.4|11
1655128710000|2022-06-13 13:58:30|1580.4|1579.2|1581|1579.8|1581|1579.8|1579.7|1578.5|34
1655128720000|2022-06-13 13:58:40|1581.1|1579.9|1581.5|1580.3|1581.6|1580.4|1581.1|1579.9|25
1655128730000|2022-06-13 13:58:50|1581.6|1580.4|1581.4|1580.2|1581.7|1580.5|1581.4|1580.2|13
1655128740000|2022-06-13 13:59:00|1581.6|1580.4|1581.1|1579.9|1581.6|1580.4|1581|1579.8|36
1655128750000|2022-06-13 13:59:10|1581|1579.8|1581.8|1580.6|1581.8|1580.6|1580.9|1579.7|19
1655128760000|2022-06-13 13:59:20|1581.7|1580.5|1581.6|1580.4|1581.7|1580.5|1581.5|1580.3|11
1655128770000|2022-06-13 13:59:30|1581.5|1580.3|1581.4|1580.2|1581.5|1580.3|1581.1|1579.9|22
1655128780000|2022-06-13 13:59:40|1581.1|1579.9|1581.6|1580.4|1581.8|1580.6|1581.1|1579.9|24
1655128790000|2022-06-13 13:59:50|1581.8|1580.6|1581.7|1580.5|1581.8|1580.6|1581.7|1580.5|11
1655128800000|2022-06-13 14:00:00|1581.6|1580.4|1581.6|1580.4|1581.6|1580.4|1581.1|1579.9|68
1655128810000|2022-06-13 14:00:10|1581.4|1580.2|1581.5|1580.3|1581.7|1580.5|1581.4|1580.2|19
1655128820000|2022-06-13 14:00:20|1581.4|1580.2|1580.9|1579.7|1581.4|1580.2|1580.9|1579.7|21
1655128830000|2022-06-13 14:00:30|1581|1579.8|1581.7|1580.5|1581.8|1580.6|1581|1579.8|24
1655128840000|2022-06-13 14:00:40|1581.6|1580.4|1581.9|1580.7|1581.9|1580.7|1581.5|1580.3|16
1655128850000|2022-06-13 14:00:50|1582.1|1580.9|1582.1|1580.9|1582.2|1581|1582|1580.8|17
1655128860000|2022-06-13 14:01:00|1582.2|1581|1582.3|1581.1|1582.3|1581.1|1581.9|1580.7|42
1655128870000|2022-06-13 14:01:10|1582.4|1581.2|1582.4|1581.2|1582.4|1581.2|1582.3|1581.1|10
1655128880000|2022-06-13 14:01:20|1582.2|1581|1582.5|1581.3|1582.6|1581.4|1582.2|1581|18
1655128890000|2022-06-13 14:01:30|1582.6|1581.4|1582.4|1581.2|1582.6|1581.4|1582.4|1581.2|12
1655128900000|2022-06-13 14:01:40|1582.3|1581.1|1583.4|1582.2|1583.8|1582.6|1582.3|1581.1|81
1655128910000|2022-06-13 14:01:50|1583.8|1582.6|1583.5|1582.3|1583.8|1582.6|1583.5|1582.3|26
1655128920000|2022-06-13 14:02:00|1583.4|1582.2|1582.9|1581.7|1583.4|1582.2|1582.9|1581.7|25
1655128930000|2022-06-13 14:02:10|1583.2|1582|1582.9|1581.7|1583.2|1582|1582.9|1581.7|14
1655128940000|2022-06-13 14:02:20|1582.7|1581.5|1583.1|1581.9|1583.1|1581.9|1582.7|1581.5|18
1655128950000|2022-06-13 14:02:30|1583.2|1582|1583.1|1581.9|1583.5|1582.3|1583|1581.8|22
1655128960000|2022-06-13 14:02:40|1583|1581.8|1582.8|1581.6|1583|1581.8|1582.8|1581.6|10
1655128970000|2022-06-13 14:02:50|1582.9|1581.7|1583.5|1582.3|1583.5|1582.3|1582.9|1581.7|19
1655128980000|2022-06-13 14:03:00|1583.6|1582.4|1583.9|1582.7|1583.9|1582.7|1583.3|1582.1|16
1655128990000|2022-06-13 14:03:10|1583.8|1582.6|1583.9|1582.7|1584.1|1582.9|1583.8|1582.6|27
1655129000000|2022-06-13 14:03:20|1583.8|1582.6|1583.9|1582.7|1583.9|1582.7|1583.7|1582.5|15
1655129010000|2022-06-13 14:03:30|1584|1582.8|1583.9|1582.7|1584.6|1583.4|1583.9|1582.7|67
1655129020000|2022-06-13 14:03:40|1583.8|1582.6|1583.5|1582.3|1584|1582.8|1583.5|1582.3|13
1655129030000|2022-06-13 14:03:50|1583.4|1582.2|1583.6|1582.4|1583.6|1582.4|1583.4|1582.2|8
1655129040000|2022-06-13 14:04:00|1583.5|1582.3|1583.8|1582.6|1583.8|1582.6|1583.5|1582.3|27
1655129050000|2022-06-13 14:04:10|1583.9|1582.7|1584.3|1583.1|1584.3|1583.1|1583.9|1582.7|39
1655129060000|2022-06-13 14:04:20|1584.5|1583.3|1584.6|1583.4|1584.9|1583.7|1584.3|1583.1|13
1655129070000|2022-06-13 14:04:30|1584.5|1583.3|1584.5|1583.3|1584.6|1583.4|1584.3|1583.1|42
1655129080000|2022-06-13 14:04:40|1584.4|1583.2|1584.2|1583|1584.5|1583.3|1584.2|1583|75
1655129090000|2022-06-13 14:04:50|1584|1582.8|1584.3|1583.1|1584.3|1583.1|1584|1582.8|15
1655129100000|2022-06-13 14:05:00|1584.1|1582.9|1583.7|1582.5|1584.3|1583.1|1583.6|1582.4|16
1655129110000|2022-06-13 14:05:10|1584|1582.8|1584.3|1583.1|1584.3|1583.1|1584|1582.8|23
1655129120000|2022-06-13 14:05:20|1584.2|1583|1584.9|1583.7|1584.9|1583.7|1584|1582.8|45
1655129130000|2022-06-13 14:05:30|1585|1583.8|1585|1583.8|1585.1|1583.9|1584.8|1583.6|8
1655129140000|2022-06-13 14:05:40|1584.7|1583.5|1584.8|1583.6|1585|1583.8|1584.7|1583.5|22
1655129150000|2022-06-13 14:05:50|1584.7|1583.5|1585|1583.8|1585|1583.8|1584.7|1583.5|15
1655129160000|2022-06-13 14:06:00|1584.8|1583.6|1584.5|1583.3|1584.9|1583.7|1584.5|1583.3|31
1655129170000|2022-06-13 14:06:10|1584.6|1583.4|1585.3|1584.1|1585.4|1584.2|1584.1|1582.9|162
1655129180000|2022-06-13 14:06:20|1585.2|1584|1585.5|1584.3|1585.6|1584.4|1585.2|1584|28
1655129190000|2022-06-13 14:06:30|1585.6|1584.4|1583.9|1582.7|1585.6|1584.4|1583.9|1582.7|103
1655129200000|2022-06-13 14:06:40|1583.8|1582.6|1583.9|1582.7|1584.3|1583.1|1583.8|1582.6|48
1655129210000|2022-06-13 14:06:50|1584|1582.8|1584|1582.8|1584|1582.8|1583.8|1582.6|11
1655129220000|2022-06-13 14:07:00|1583.9|1582.7|1583.8|1582.6|1583.9|1582.7|1583.7|1582.5|6
1655129230000|2022-06-13 14:07:10|1583.9|1582.7|1583.9|1582.7|1583.9|1582.7|1583.8|1582.6|12
1655129240000|2022-06-13 14:07:20|1584|1582.8|1585|1583.8|1585.2|1584|1584|1582.8|41
1655129250000|2022-06-13 14:07:30|1585.1|1583.9|1585.2|1584|1585.2|1584|1584.9|1583.7|67
1655129260000|2022-06-13 14:07:40|1585.3|1584.1|1586.2|1585|1586.3|1585.1|1585.3|1584.1|52
1655129270000|2022-06-13 14:07:50|1586|1584.8|1585.8|1584.6|1586|1584.8|1585.8|1584.6|7
1655129280000|2022-06-13 14:08:00|1585.7|1584.5|1585.9|1584.7|1586.1|1584.9|1585.7|1584.5|56
1655129290000|2022-06-13 14:08:10|1586|1584.8|1586.1|1584.9|1586.2|1585|1585.9|1584.7|50
1655129300000|2022-06-13 14:08:20|1586.2|1585|1586.1|1584.9|1586.6|1585.4|1586.1|1584.9|25
1655129310000|2022-06-13 14:08:30|1586.2|1585|1585.7|1584.5|1586.2|1585|1585.6|1584.4|46
1655129320000|2022-06-13 14:08:40|1585.8|1584.6|1585.8|1584.6|1585.9|1584.7|1585.8|1584.6|16
1655129330000|2022-06-13 14:08:50|1585.9|1584.7|1586.3|1585.1|1586.3|1585.1|1585.9|1584.7|30
1655129340000|2022-06-13 14:09:00|1586.1|1584.9|1585.6|1584.4|1586.1|1584.9|1585.5|1584.3|59
1655129350000|2022-06-13 14:09:10|1585.4|1584.2|1584.9|1583.7|1585.4|1584.2|1584.9|1583.7|50
1655129360000|2022-06-13 14:09:20|1585.1|1583.9|1584.9|1583.7|1585.4|1584.2|1584.9|1583.7|19
1655129370000|2022-06-13 14:09:30|1584.8|1583.6|1584.8|1583.6|1584.8|1583.6|1584.7|1583.5|9
1655129380000|2022-06-13 14:09:40|1584.9|1583.7|1584.9|1583.7|1584.9|1583.7|1584.7|1583.5|11
1655129390000|2022-06-13 14:09:50|1585.2|1584|1585.1|1583.9|1585.3|1584.1|1585.1|1583.9|25
1655129400000|2022-06-13 14:10:00|1585|1583.8|1585.5|1584.3|1585.6|1584.4|1585|1583.8|19
1655129410000|2022-06-13 14:10:10|1585.4|1584.2|1585.5|1584.3|1585.5|1584.3|1585.4|1584.2|28
1655129420000|2022-06-13 14:10:20|1585.9|1584.7|1585.8|1584.6|1586|1584.8|1585.8|1584.6|110
1655129430000|2022-06-13 14:10:30|1585.9|1584.7|1586.3|1585.1|1586.4|1585.2|1585.8|1584.6|56
1655129440000|2022-06-13 14:10:40|1586.4|1585.2|1586.1|1584.9|1586.4|1585.2|1585.9|1584.7|30
1655129450000|2022-06-13 14:10:50|1586|1584.8|1586.1|1584.9|1586.1|1584.9|1586|1584.8|13
1655129460000|2022-06-13 14:11:00|1586.2|1585|1585.9|1584.7|1586.2|1585|1585.9|1584.7|26
1655129470000|2022-06-13 14:11:10|1585.8|1584.6|1585.9|1584.7|1585.9|1584.7|1585.8|1584.6|17
1655129480000|2022-06-13 14:11:20|1585.8|1584.6|1586.4|1585.2|1586.4|1585.2|1585.7|1584.5|43
1655129490000|2022-06-13 14:11:30|1586.2|1585|1586|1584.8|1586.3|1585.1|1585.8|1584.6|18
1655129500000|2022-06-13 14:11:40|1586.2|1585|1585.8|1584.6|1586.2|1585|1585.8|1584.6|20
1655129510000|2022-06-13 14:11:50|1586|1584.8|1586.4|1585.2|1586.4|1585.2|1585.9|1584.7|29
1655129520000|2022-06-13 14:12:00|1586.2|1585|1586.1|1584.9|1586.2|1585|1586.1|1584.9|17
1655129530000|2022-06-13 14:12:10|1586|1584.8|1586.1|1584.9|1586.1|1584.9|1586|1584.8|7
1655129540000|2022-06-13 14:12:20|1585.9|1584.7|1586.1|1584.9|1586.1|1584.9|1585.8|1584.6|32
1655129550000|2022-06-13 14:12:30|1585.8|1584.6|1585.8|1584.6|1586.1|1584.9|1585.8|1584.6|29
1655129560000|2022-06-13 14:12:40|1585.7|1584.5|1586|1584.8|1586.3|1585.1|1585.7|1584.5|24
1655129570000|2022-06-13 14:12:50|1585.9|1584.7|1585.8|1584.6|1585.9|1584.7|1585.8|1584.6|4
1655129580000|2022-06-13 14:13:00|1585.7|1584.5|1585.5|1584.3|1585.7|1584.5|1585.5|1584.3|42
1655129590000|2022-06-13 14:13:10|1585.8|1584.6|1585.8|1584.6|1585.8|1584.6|1585.8|1584.6|128
1655129600000|2022-06-13 14:13:20|1585.5|1584.3|1585.5|1584.3|1585.8|1584.6|1585.5|1584.3|15
1655129610000|2022-06-13 14:13:30|1585.6|1584.4|1586|1584.8|1586|1584.8|1585.6|1584.4|6
1655129620000|2022-06-13 14:13:40|1586.1|1584.9|1586.2|1585|1586.2|1585|1586.1|1584.9|8
1655129630000|2022-06-13 14:13:50|1586|1584.8|1585.8|1584.6|1586|1584.8|1585.8|1584.6|40
1655129640000|2022-06-13 14:14:00|1585.7|1584.5|1585.6|1584.4|1585.8|1584.6|1585.6|1584.4|22
1655129650000|2022-06-13 14:14:10|||||||||12
1655129660000|2022-06-13 14:14:20|1585.2|1584|1585.1|1583.9|1585.2|1584|1585.1|1583.9|23
1655129670000|2022-06-13 14:14:30|1585|1583.8|1585|1583.8|1585|1583.8|1585|1583.8|31
1655129680000|2022-06-13 14:14:40|1585.1|1583.9|1584.3|1583.1|1585.1|1583.9|1583.9|1582.7|247
1655129690000|2022-06-13 14:14:50|1584.4|1583.2|1583.8|1582.6|1584.4|1583.2|1583.8|1582.6|12
1655129700000|2022-06-13 14:15:00|1583.7|1582.5|1583.5|1582.3|1583.7|1582.5|1583.4|1582.2|28
1655129710000|2022-06-13 14:15:10|1583.3|1582.1|1583.3|1582.1|1583.5|1582.3|1583.3|1582.1|4
1655129720000|2022-06-13 14:15:20|1583.2|1582|1583.2|1582|1583.2|1582|1583.2|1582|14
1655129730000|2022-06-13 14:15:30|1583|1581.8|1583.1|1581.9|1583.3|1582.1|1583|1581.8|17
1655129740000|2022-06-13 14:15:40|1583|1581.8|1582.9|1581.7|1583|1581.8|1582.9|1581.7|11
1655129750000|2022-06-13 14:15:50|1583.1|1581.9|1583|1581.8|1583.1|1581.9|1583|1581.8|18
1655129760000|2022-06-13 14:16:00|1583.1|1581.9|1583.2|1582|1583.3|1582.1|1583|1581.8|31
1655129770000|2022-06-13 14:16:10|1583.3|1582.1|1583.3|1582.1|1583.3|1582.1|1583.3|1582.1|18
1655129780000|2022-06-13 14:16:20|1583.4|1582.2|1583.5|1582.3|1583.6|1582.4|1583.4|1582.2|18
1655129790000|2022-06-13 14:16:30|1583.6|1582.4|1583.6|1582.4|1583.7|1582.5|1583.6|1582.4|15
1655129800000|2022-06-13 14:16:40|1583.9|1582.7|1584.2|1583|1584.2|1583|1583.9|1582.7|6
1655129810000|2022-06-13 14:16:50|1584.3|1583.1|1584.3|1583.1|1584.4|1583.2|1584.3|1583.1|19
1655129820000|2022-06-13 14:17:00|1584.5|1583.3|1584.7|1583.5|1584.7|1583.5|1584.4|1583.2|25
1655129830000|2022-06-13 14:17:10|1584.6|1583.4|1584.3|1583.1|1584.6|1583.4|1584.3|1583.1|11
1655129840000|2022-06-13 14:17:20|1584.6|1583.4|1584.6|1583.4|1584.6|1583.4|1584.6|1583.4|15
1655129850000|2022-06-13 14:17:30|1585|1583.8|1585|1583.8|1585.5|1584.3|1585|1583.8|38
1655129860000|2022-06-13 14:17:40|1585.1|1583.9|1584.9|1583.7|1585.1|1583.9|1584.9|1583.7|13
1655129870000|2022-06-13 14:17:50|1584.6|1583.4|1584.6|1583.4|1584.6|1583.4|1584.6|1583.4|9
1655129880000|2022-06-13 14:18:00|1584.5|1583.3|1584.5|1583.3|1584.5|1583.3|1584.5|1583.3|27
1655129890000|2022-06-13 14:18:10|1584.3|1583.1|1584.2|1583|1584.5|1583.3|1584.2|1583|20
1655129900000|2022-06-13 14:18:20|1584.3|1583.1|1583.8|1582.6|1584.3|1583.1|1583.6|1582.4|14
1655129910000|2022-06-13 14:18:30|1583.9|1582.7|1583.1|1581.9|1584|1582.8|1583.1|1581.9|48
1655129920000|2022-06-13 14:18:40|1583|1581.8|1582.5|1581.3|1583|1581.8|1582.4|1581.2|36
1655129930000|2022-06-13 14:18:50|1582.6|1581.4|1582.4|1581.2|1582.7|1581.5|1582.4|1581.2|5
1655129940000|2022-06-13 14:19:00|1582.6|1581.4|1582.1|1580.9|1582.6|1581.4|1582|1580.8|14
1655129950000|2022-06-13 14:19:10|1582.2|1581|1582.4|1581.2|1582.4|1581.2|1582.2|1581|20
1655129960000|2022-06-13 14:19:20|1582.5|1581.3|1582.4|1581.2|1582.5|1581.3|1582.4|1581.2|27
1655129970000|2022-06-13 14:19:30|1582.1|1580.9|1581.6|1580.4|1582.1|1580.9|1581.6|1580.4|22
1655129980000|2022-06-13 14:19:40|1581.4|1580.2|1581.5|1580.3|1581.6|1580.4|1581.4|1580.2|15
1655129990000|2022-06-13 14:19:50|1581.2|1580|1581.3|1580.1|1581.3|1580.1|1581|1579.8|22
1655130000000|2022-06-13 14:20:00|1581.7|1580.5|1580.9|1579.7|1581.9|1580.7|1580.8|1579.6|38
1655130010000|2022-06-13 14:20:10|1580.8|1579.6|1581.3|1580.1|1581.3|1580.1|1580.8|1579.6|10
1655130020000|2022-06-13 14:20:20|1581.9|1580.7|1580.7|1579.5|1581.9|1580.7|1580.7|1579.5|27
1655130030000|2022-06-13 14:20:30|1580.8|1579.6|1581.4|1580.2|1581.4|1580.2|1580.7|1579.5|11
1655130040000|2022-06-13 14:20:40|1581.2|1580|1581.2|1580|1581.3|1580.1|1581.2|1580|7
1655130050000|2022-06-13 14:20:50|1581|1579.8|1581.1|1579.9|1581.3|1580.1|1580.9|1579.7|21
1655130060000|2022-06-13 14:21:00|1581.2|1580|1580.9|1579.7|1581.3|1580.1|1580.9|1579.7|18
1655130070000|2022-06-13 14:21:10|1581.2|1580|1580.8|1579.6|1581.3|1580.1|1580.8|1579.6|29
1655130080000|2022-06-13 14:21:20|1580.9|1579.7|1580.5|1579.3|1580.9|1579.7|1580.5|1579.3|35
1655130090000|2022-06-13 14:21:30|1580.3|1579.1|1580.3|1579.1|1580.3|1579.1|1580|1578.8|28
1655130100000|2022-06-13 14:21:40|1580.1|1578.9|1579.6|1578.4|1580.1|1578.9|1579.6|1578.4|28
1655130110000|2022-06-13 14:21:50|1579.5|1578.3|1579.4|1578.2|1579.7|1578.5|1579.4|1578.2|34
1655130120000|2022-06-13 14:22:00|1579.1|1577.9|1578.7|1577.5|1579.1|1577.9|1578.4|1577.2|51
1655130130000|2022-06-13 14:22:10|1578.4|1577.2|1578.6|1577.4|1578.6|1577.4|1578.4|1577.2|105
1655130140000|2022-06-13 14:22:20|1578.8|1577.6|1579|1577.8|1579|1577.8|1578.8|1577.6|48
1655130150000|2022-06-13 14:22:30|1578.9|1577.7|1579|1577.8|1579|1577.8|1578.9|1577.7|27
1655130160000|2022-06-13 14:22:40|1578.8|1577.6|1578.8|1577.6|1578.9|1577.7|1578.6|1577.4|45
1655130170000|2022-06-13 14:22:50|1578.9|1577.7|1578.5|1577.3|1578.9|1577.7|1578.4|1577.2|24
1655130180000|2022-06-13 14:23:00|1578.4|1577.2|1579|1577.8|1579|1577.8|1578.2|1577|26
1655130190000|2022-06-13 14:23:10|1578.9|1577.7|1578.9|1577.7|1579|1577.8|1578.8|1577.6|41
1655130200000|2022-06-13 14:23:20|1578.8|1577.6|1578.9|1577.7|1578.9|1577.7|1578.6|1577.4|15
1655130210000|2022-06-13 14:23:30|1578.8|1577.6|1578.8|1577.6|1578.8|1577.6|1578.6|1577.4|3
1655130220000|2022-06-13 14:23:40|1578.7|1577.5|1578.9|1577.7|1578.9|1577.7|1578.4|1577.2|28
1655130230000|2022-06-13 14:23:50|||||||||13
1655130240000|2022-06-13 14:24:00|1578.8|1577.6|1578.5|1577.3|1578.9|1577.7|1578.4|1577.2|14
1655130250000|2022-06-13 14:24:10|1578.6|1577.4|1578.5|1577.3|1578.7|1577.5|1578.5|1577.3|21
1655130260000|2022-06-13 14:24:20|1578.8|1577.6|1578.8|1577.6|1578.8|1577.6|1578.7|1577.5|7
1655130270000|2022-06-13 14:24:30|1578.7|1577.5|1578.7|1577.5|1578.7|1577.5|1578.7|1577.5|12
1655130280000|2022-06-13 14:24:40|1578.5|1577.3|1578.5|1577.3|1578.5|1577.3|1578.5|1577.3|5
1655130290000|2022-06-13 14:24:50|1578.8|1577.6|1578.5|1577.3|1578.8|1577.6|1578.5|1577.3|4
1655130300000|2022-06-13 14:25:00|1578.7|1577.5|1578.8|1577.6|1578.8|1577.6|1578.7|1577.5|16
1655130310000|2022-06-13 14:25:10|1578.7|1577.5|1578.2|1577|1578.7|1577.5|1578.2|1577|19
1655130320000|2022-06-13 14:25:20|1578.3|1577.1|1578.3|1577.1|1578.3|1577.1|1578.3|1577.1|4
1655130330000|2022-06-13 14:25:30|1578.4|1577.2|1578.1|1576.9|1578.5|1577.3|1578.1|1576.9|19
1655130340000|2022-06-13 14:25:40|1578|1576.8|1578|1576.8|1578|1576.8|1578|1576.8|14
1655130350000|2022-06-13 14:25:50|1577.7|1576.5|1577.1|1575.9|1577.8|1576.6|1577|1575.8|16
1655130360000|2022-06-13 14:26:00|1577|1575.8|1577|1575.8|1577.2|1576|1576.9|1575.7|19
1655130370000|2022-06-13 14:26:10|1577.1|1575.9|1577.2|1576|1577.2|1576|1577|1575.8|20
1655130380000|2022-06-13 14:26:20|1577.6|1576.4|1577.6|1576.4|1577.6|1576.4|1577.6|1576.4|9
1655130390000|2022-06-13 14:26:30|1577.5|1576.3|1577.4|1576.2|1577.6|1576.4|1577.3|1576.1|3
1655130400000|2022-06-13 14:26:40|1577.5|1576.3|1577.5|1576.3|1577.5|1576.3|1577.5|1576.3|6
1655130410000|2022-06-13 14:26:50|1577.2|1576|1577|1575.8|1577.2|1576|1577|1575.8|22
1655130420000|2022-06-13 14:27:00|1576.9|1575.7|1576.4|1575.2|1576.9|1575.7|1576.4|1575.2|94
1655130430000|2022-06-13 14:27:10|1576.2|1575|1576.2|1575|1576.3|1575.1|1576.2|1575|14
1655130440000|2022-06-13 14:27:20|1576|1574.8|1576|1574.8|1576|1574.8|1575.5|1574.3|12
1655130450000|2022-06-13 14:27:30|1575.8|1574.6|1575.3|1574.1|1576|1574.8|1575.3|1574.1|17
1655130460000|2022-06-13 14:27:40|1575.2|1574|1575.5|1574.3|1575.6|1574.4|1575.1|1573.9|6
1655130470000|2022-06-13 14:27:50|1575.4|1574.2|1575.5|1574.3|1575.7|1574.5|1575.4|1574.2|21
1655130480000|2022-06-13 14:28:00|1575.7|1574.5|1575.1|1573.9|1575.7|1574.5|1575.1|1573.9|31
1655130490000|2022-06-13 14:28:10|1575|1573.8|1574.6|1573.4|1575|1573.8|1574.5|1573.3|15
1655130500000|2022-06-13 14:28:20|1574.3|1573.1|1573.2|1572|1574.3|1573.1|1573.1|1571.9|80
1655130510000|2022-06-13 14:28:30|1572.9|1571.7|1573.2|1572|1573.3|1572.1|1572.9|1571.7|48
1655130520000|2022-06-13 14:28:40|1573.1|1571.9|1573.6|1572.4|1573.9|1572.7|1573|1571.8|35
1655130530000|2022-06-13 14:28:50|1573.8|1572.6|1573.9|1572.7|1573.9|1572.7|1573.6|1572.4|54
1655130540000|2022-06-13 14:29:00|1573.8|1572.6|1573.8|1572.6|1574|1572.8|1573.8|1572.6|47
1655130550000|2022-06-13 14:29:10|1573.9|1572.7|1573.8|1572.6|1574|1572.8|1573.7|1572.5|19
1655130560000|2022-06-13 14:29:20|1573.7|1572.5|1573.9|1572.7|1573.9|1572.7|1573.6|1572.4|43
1655130570000|2022-06-13 14:29:30|||||||||33
1655130580000|2022-06-13 14:29:40|1573.8|1572.6|1573.7|1572.5|1573.8|1572.6|1573.6|1572.4|17
1655130590000|2022-06-13 14:29:50|1573.6|1572.4|1573.1|1571.9|1573.6|1572.4|1573.1|1571.9|28
1655130600000|2022-06-13 14:30:00|1573.2|1572|1573|1571.8|1573.2|1572|1573|1571.8|64
1655130610000|2022-06-13 14:30:10|1572.8|1571.6|1572.8|1571.6|1572.9|1571.7|1572.8|1571.6|22
1655130620000|2022-06-13 14:30:20|1572.6|1571.4|1572.2|1571|1572.6|1571.4|1572.2|1571|135
1655130630000|2022-06-13 14:30:30|1572.3|1571.1|1572.5|1571.3|1572.6|1571.4|1572.3|1571.1|35
1655130640000|2022-06-13 14:30:40|1572.3|1571.1|1571.6|1570.4|1572.3|1571.1|1571.5|1570.3|85
1655130650000|2022-06-13 14:30:50|1571.5|1570.3|1570.9|1569.7|1571.5|1570.3|1570.7|1569.5|57
1655130660000|2022-06-13 14:31:00|1570.8|1569.6|1570.6|1569.4|1571.2|1570|1570.6|1569.4|40
1655130670000|2022-06-13 14:31:10|1570.7|1569.5|1570.3|1569.1|1570.7|1569.5|1570|1568.8|33
1655130680000|2022-06-13 14:31:20|1570.2|1569|1569|1567.8|1570.3|1569.1|1568.9|1567.7|55
1655130690000|2022-06-13 14:31:30|1569.3|1568.1|1571.4|1570.2|1571.4|1570.2|1569.3|1568.1|58
1655130700000|2022-06-13 14:31:40|1571.7|1570.5|1569.4|1568.2|1572|1570.8|1569.4|1568.2|81
1655130710000|2022-06-13 14:31:50|1569.2|1568|1569.1|1567.9|1569.4|1568.2|1568.8|1567.6|70
1655130720000|2022-06-13 14:32:00|1569.4|1568.2|1569.3|1568.1|1569.7|1568.5|1569.1|1567.9|46
1655130730000|2022-06-13 14:32:10|1569.2|1568|1568.6|1567.4|1569.3|1568.1|1568.5|1567.3|60
1655130740000|2022-06-13 14:32:20|1568.5|1567.3|1568.7|1567.5|1568.9|1567.7|1568.5|1567.3|65
1655130750000|2022-06-13 14:32:30|1568.6|1567.4|1569|1567.8|1569.1|1567.9|1568.6|1567.4|53
1655130760000|2022-06-13 14:32:40|1568.9|1567.7|1568.1|1566.9|1568.9|1567.7|1568.1|1566.9|60
1655130770000|2022-06-13 14:32:50|1568.2|1567|1568.7|1567.5|1568.7|1567.5|1568.2|1567|30
1655130780000|2022-06-13 14:33:00|1568.8|1567.6|1568.5|1567.3|1568.8|1567.6|1568.4|1567.2|80
1655130790000|2022-06-13 14:33:10|1568.6|1567.4|1568.6|1567.4|1568.6|1567.4|1568.5|1567.3|36
1655130800000|2022-06-13 14:33:20|1568.3|1567.1|1568.4|1567.2|1568.5|1567.3|1568.3|1567.1|23
1655130810000|2022-06-13 14:33:30|1568.1|1566.9|1567|1565.8|1568.1|1566.9|1565.4|1564.2|232
1655130820000|2022-06-13 14:33:40|1567.1|1565.9|1567.5|1566.3|1567.5|1566.3|1566.7|1565.5|135
1655130830000|2022-06-13 14:33:50|1567.4|1566.2|1567.4|1566.2|1567.6|1566.4|1567|1565.8|102
1655130840000|2022-06-13 14:34:00|1567.3|1566.1|1567.7|1566.5|1567.7|1566.5|1567.2|1566|58
1655130850000|2022-06-13 14:34:10|1567.8|1566.6|1567.6|1566.4|1567.9|1566.7|1567.6|1566.4|75
1655130860000|2022-06-13 14:34:20|1567.5|1566.3|1567.5|1566.3|1567.7|1566.5|1567.4|1566.2|26
1655130870000|2022-06-13 14:34:30|1567.7|1566.5|1567.6|1566.4|1567.7|1566.5|1567.5|1566.3|39
1655130880000|2022-06-13 14:34:40|1567.7|1566.5|1566.6|1565.4|1567.7|1566.5|1566.6|1565.4|38
1655130890000|2022-06-13 14:34:50|1566.7|1565.5|1566.9|1565.7|1567.1|1565.9|1566.7|1565.5|27
1655130900000|2022-06-13 14:35:00|1566.8|1565.6|1566.4|1565.2|1566.8|1565.6|1566.4|1565.2|51
1655130910000|2022-06-13 14:35:10|1566.2|1565|1566.1|1564.9|1566.6|1565.4|1566.1|1564.9|196
1655130920000|2022-06-13 14:35:20|1566|1564.8|1565.4|1564.2|1566.1|1564.9|1565.4|1564.2|98
1655130930000|2022-06-13 14:35:30|1565.5|1564.3|1565.9|1564.7|1566|1564.8|1565.5|1564.3|55
1655130940000|2022-06-13 14:35:40|1566.1|1564.9|1565.8|1564.6|1566.1|1564.9|1565.3|1564.1|59
1655130950000|2022-06-13 14:35:50|1565.9|1564.7|1566.1|1564.9|1566.1|1564.9|1565.8|1564.6|24
1655130960000|2022-06-13 14:36:00|1566|1564.8|1566.3|1565.1|1566.3|1565.1|1566|1564.8|69
1655130970000|2022-06-13 14:36:10|1566.4|1565.2|1566.4|1565.2|1566.4|1565.2|1566.4|1565.2|37
1655130980000|2022-06-13 14:36:20|1566.2|1565|1566.3|1565.1|1566.4|1565.2|1566.2|1565|32
1655130990000|2022-06-13 14:36:30|1566.4|1565.2|1566|1564.8|1566.4|1565.2|1566|1564.8|39
1655131000000|2022-06-13 14:36:40|1566.1|1564.9|1565.2|1564|1566.4|1565.2|1565.2|1564|86
1655131010000|2022-06-13 14:36:50|1565.3|1564.1|1563.3|1562.1|1565.3|1564.1|1563.3|1562.1|59
1655131020000|2022-06-13 14:37:00|1563.1|1561.9|1562.3|1561.1|1563.4|1562.2|1562.3|1561.1|117
1655131030000|2022-06-13 14:37:10|1561.9|1560.7|1560.7|1559.5|1561.9|1560.7|1560.6|1559.4|123
1655131040000|2022-06-13 14:37:20|1560.8|1559.6|1560.1|1558.9|1560.8|1559.6|1559.2|1558|92
1655131050000|2022-06-13 14:37:30|1560|1558.8|1559.6|1558.4|1560.3|1559.1|1559.4|1558.2|54
1655131060000|2022-06-13 14:37:40|1559.7|1558.5|1560.3|1559.1|1560.4|1559.2|1559.7|1558.5|55
1655131070000|2022-06-13 14:37:50|1560.2|1559|1560.3|1559.1|1560.4|1559.2|1560.2|1559|76
1655131080000|2022-06-13 14:38:00|1560.4|1559.2|1561.7|1560.5|1561.8|1560.6|1560.3|1559.1|79
1655131090000|2022-06-13 14:38:10|1561.8|1560.6|1562|1560.8|1562.4|1561.2|1561.8|1560.6|69
1655131100000|2022-06-13 14:38:20|1561.9|1560.7|1560.6|1559.4|1562.6|1561.4|1560.6|1559.4|55
1655131110000|2022-06-13 14:38:30|1560.2|1559|1561.6|1560.4|1561.6|1560.4|1559.7|1558.5|44
1655131120000|2022-06-13 14:38:40|1561.7|1560.5|1562.5|1561.3|1562.7|1561.5|1561.6|1560.4|70
1655131130000|2022-06-13 14:38:50|1562.7|1561.5|1562.9|1561.7|1563.1|1561.9|1562.7|1561.5|38
1655131140000|2022-06-13 14:39:00|1562.8|1561.6|1562.1|1560.9|1563.2|1562|1562|1560.8|107
1655131150000|2022-06-13 14:39:10|1562.2|1561|1561.7|1560.5|1563.2|1562|1561.7|1560.5|81
1655131160000|2022-06-13 14:39:20|1561.8|1560.6|1562.5|1561.3|1562.5|1561.3|1561.8|1560.6|57
1655131170000|2022-06-13 14:39:30|1562.6|1561.4|1562.9|1561.7|1563.5|1562.3|1562.6|1561.4|59
1655131180000|2022-06-13 14:39:40|1563.1|1561.9|1563.2|1562|1563.8|1562.6|1563.1|1561.9|81
1655131190000|2022-06-13 14:39:50|1563.1|1561.9|1562.6|1561.4|1563.2|1562|1562.6|1561.4|24
1655131200000|2022-06-13 14:40:00|1562.7|1561.5|1562.7|1561.5|1562.9|1561.7|1562.4|1561.2|28
1655131210000|2022-06-13 14:40:10|1562.8|1561.6|1560.9|1559.7|1562.9|1561.7|1560.9|1559.7|69
1655131220000|2022-06-13 14:40:20|1560.7|1559.5|1560.8|1559.6|1561.2|1560|1560.3|1559.1|58
1655131230000|2022-06-13 14:40:30|1560.9|1559.7|1562.1|1560.9|1562.2|1561|1560.9|1559.7|37
1655131240000|2022-06-13 14:40:40|1562|1560.8|1562.6|1561.4|1563.3|1562.1|1562|1560.8|77
1655131250000|2022-06-13 14:40:50|1562.7|1561.5|1562.5|1561.3|1563.4|1562.2|1562.4|1561.2|30
1655131260000|2022-06-13 14:41:00|1562.4|1561.2|1562|1560.8|1562.7|1561.5|1562|1560.8|65
1655131270000|2022-06-13 14:41:10|1561.8|1560.6|1562.1|1560.9|1562.4|1561.2|1561.7|1560.5|52
1655131280000|2022-06-13 14:41:20|1562.4|1561.2|1561.9|1560.7|1562.8|1561.6|1561.9|1560.7|78
1655131290000|2022-06-13 14:41:30|1561.6|1560.4|1561.4|1560.2|1562|1560.8|1561.4|1560.2|44
1655131300000|2022-06-13 14:41:40|1561.3|1560.1|1561.5|1560.3|1561.6|1560.4|1561.3|1560.1|26
1655131310000|2022-06-13 14:41:50|1561.6|1560.4|1562.1|1560.9|1562.1|1560.9|1561.6|1560.4|35
1655131320000|2022-06-13 14:42:00|1562|1560.8|1561.7|1560.5|1562|1560.8|1561.6|1560.4|24
1655131330000|2022-06-13 14:42:10|1561.9|1560.7|1562.3|1561.1|1562.6|1561.4|1561.9|1560.7|46
1655131340000|2022-06-13 14:42:20|1562.2|1561|1562.4|1561.2|1562.4|1561.2|1562.2|1561|49
1655131350000|2022-06-13 14:42:30|1562.3|1561.1|1562.4|1561.2|1562.4|1561.2|1562.3|1561.1|24
1655131360000|2022-06-13 14:42:40|1562.5|1561.3|1562.3|1561.1|1562.5|1561.3|1562.2|1561|22
1655131370000|2022-06-13 14:42:50|1562.2|1561|1562.8|1561.6|1562.8|1561.6|1562.2|1561|39
1655131380000|2022-06-13 14:43:00|1562.4|1561.2|1563.2|1562|1563.3|1562.1|1562.4|1561.2|99
1655131390000|2022-06-13 14:43:10|1563.3|1562.1|1562.9|1561.7|1563.3|1562.1|1562.4|1561.2|36
1655131400000|2022-06-13 14:43:20|1562.8|1561.6|1562.6|1561.4|1562.8|1561.6|1562.5|1561.3|35
1655131410000|2022-06-13 14:43:30|1562.8|1561.6|1562.9|1561.7|1562.9|1561.7|1562.6|1561.4|35
1655131420000|2022-06-13 14:43:40|1562.7|1561.5|1563.2|1562|1563.3|1562.1|1562.7|1561.5|86
1655131430000|2022-06-13 14:43:50|1563.1|1561.9|1562.4|1561.2|1563.2|1562|1562.3|1561.1|95
1655131440000|2022-06-13 14:44:00|1562.3|1561.1|1562.4|1561.2|1562.6|1561.4|1562.2|1561|46
1655131450000|2022-06-13 14:44:10|1562.7|1561.5|1563|1561.8|1563|1561.8|1562.7|1561.5|21
1655131460000|2022-06-13 14:44:20|1563.1|1561.9|1562.2|1561|1563.2|1562|1562.2|1561|58
1655131470000|2022-06-13 14:44:30|1561.8|1560.6|1562.3|1561.1|1562.3|1561.1|1561.8|1560.6|14
1655131480000|2022-06-13 14:44:40|1562.2|1561|1561.9|1560.7|1562.2|1561|1561.8|1560.6|16
1655131490000|2022-06-13 14:44:50|1561.8|1560.6|1561.8|1560.6|1561.8|1560.6|1561.2|1560|17
1655131500000|2022-06-13 14:45:00|1561.7|1560.5|1561.4|1560.2|1561.7|1560.5|1560.8|1559.6|75
1655131510000|2022-06-13 14:45:10|1561.6|1560.4|1561.3|1560.1|1561.6|1560.4|1561.3|1560.1|14
1655131520000|2022-06-13 14:45:20|1561.1|1559.9|1561.2|1560|1561.3|1560.1|1560.9|1559.7|43
1655131530000|2022-06-13 14:45:30|1560.9|1559.7|1560.8|1559.6|1561.1|1559.9|1560.6|1559.4|58
1655131540000|2022-06-13 14:45:40|1560.9|1559.7|1560.8|1559.6|1560.9|1559.7|1560.5|1559.3|20
1655131550000|2022-06-13 14:45:50|1560.9|1559.7|1559.6|1558.4|1560.9|1559.7|1559.3|1558.1|74
1655131560000|2022-06-13 14:46:00|1559.4|1558.2|1559.3|1558.1|1559.7|1558.5|1558.8|1557.6|107
1655131570000|2022-06-13 14:46:10|1559.4|1558.2|1560.8|1559.6|1561.1|1559.9|1559.4|1558.2|24
1655131580000|2022-06-13 14:46:20|1560.6|1559.4|1560.2|1559|1560.8|1559.6|1559.8|1558.6|32
1655131590000|2022-06-13 14:46:30|1560.1|1558.9|1559.9|1558.7|1560.3|1559.1|1559.8|1558.6|25
1655131600000|2022-06-13 14:46:40|1559.8|1558.6|1559.8|1558.6|1559.8|1558.6|1559.5|1558.3|26
1655131610000|2022-06-13 14:46:50|1560.1|1558.9|1560.5|1559.3|1560.6|1559.4|1559.9|1558.7|31
1655131620000|2022-06-13 14:47:00|1560.6|1559.4|1560.4|1559.2|1560.7|1559.5|1560.4|1559.2|36
1655131630000|2022-06-13 14:47:10|1560.5|1559.3|1560.9|1559.7|1561.1|1559.9|1560.5|1559.3|25
1655131640000|2022-06-13 14:47:20|1560.8|1559.6|1562.2|1561|1562.2|1561|1560.8|1559.6|87
1655131650000|2022-06-13 14:47:30|1562.3|1561.1|1561.6|1560.4|1562.3|1561.1|1561.6|1560.4|45
1655131660000|2022-06-13 14:47:40|1561.8|1560.6|1562.1|1560.9|1562.5|1561.3|1561.8|1560.6|52
1655131670000|2022-06-13 14:47:50|1562|1560.8|1561.7|1560.5|1562.1|1560.9|1561.5|1560.3|100
1655131680000|2022-06-13 14:48:00|1561.9|1560.7|1561.6|1560.4|1561.9|1560.7|1561.6|1560.4|35
1655131690000|2022-06-13 14:48:10|1561.7|1560.5|1561.6|1560.4|1561.7|1560.5|1561.5|1560.3|7
1655131700000|2022-06-13 14:48:20|1561.7|1560.5|1562|1560.8|1562|1560.8|1561.7|1560.5|24
1655131710000|2022-06-13 14:48:30|1562.3|1561.1|1562.4|1561.2|1562.5|1561.3|1562.2|1561|179
1655131720000|2022-06-13 14:48:40|1562.3|1561.1|1562.3|1561.1|1562.3|1561.1|1561.9|1560.7|35
1655131730000|2022-06-13 14:48:50|1562.2|1561|1562.7|1561.5|1562.7|1561.5|1562.2|1561|19
1655131740000|2022-06-13 14:49:00|1562.6|1561.4|1562.5|1561.3|1562.7|1561.5|1562.2|1561|29
1655131750000|2022-06-13 14:49:10|1562.4|1561.2|1562|1560.8|1562.4|1561.2|1562|1560.8|13
1655131760000|2022-06-13 14:49:20|1562.2|1561|1562.1|1560.9|1562.3|1561.1|1561.6|1560.4|51
1655131770000|2022-06-13 14:49:30|1561.9|1560.7|1561.8|1560.6|1561.9|1560.7|1561.8|1560.6|25
1655131780000|2022-06-13 14:49:40|1561.7|1560.5|1561.9|1560.7|1561.9|1560.7|1561.6|1560.4|14
1655131790000|2022-06-13 14:49:50|1561.8|1560.6|1562.2|1561|1562.2|1561|1561.5|1560.3|20
1655131800000|2022-06-13 14:50:00|1562.1|1560.9|1562.1|1560.9|1562.1|1560.9|1561.7|1560.5|16
1655131810000|2022-06-13 14:50:10|1562.2|1561|1562.1|1560.9|1562.3|1561.1|1562.1|1560.9|61
1655131820000|2022-06-13 14:50:20|1562|1560.8|1562|1560.8|1562.1|1560.9|1561.7|1560.5|128
1655131830000|2022-06-13 14:50:30|1562.1|1560.9|1562.4|1561.2|1562.5|1561.3|1562.1|1560.9|36
1655131840000|2022-06-13 14:50:40|1562.3|1561.1|1562.8|1561.6|1562.8|1561.6|1562.3|1561.1|29
1655131850000|2022-06-13 14:50:50|1562.7|1561.5|1562.6|1561.4|1563.1|1561.9|1562.2|1561|86
1655131860000|2022-06-13 14:51:00|1562.5|1561.3|1562.4|1561.2|1562.6|1561.4|1562|1560.8|54
1655131870000|2022-06-13 14:51:10|1562.1|1560.9|1562.3|1561.1|1562.3|1561.1|1562.1|1560.9|22
1655131880000|2022-06-13 14:51:20|1562.2|1561|1562.2|1561|1562.7|1561.5|1562|1560.8|40
1655131890000|2022-06-13 14:51:30|1562.3|1561.1|1562.2|1561|1562.7|1561.5|1562.2|1561|42
1655131900000|2022-06-13 14:51:40|1562.3|1561.1|1562.7|1561.5|1562.7|1561.5|1562.3|1561.1|20
1655131910000|2022-06-13 14:51:50|1562.6|1561.4|1562.8|1561.6|1563.1|1561.9|1562.6|1561.4|31
1655131920000|2022-06-13 14:52:00|1562.9|1561.7|1562.4|1561.2|1563|1561.8|1562.3|1561.1|33
1655131930000|2022-06-13 14:52:10|1562.5|1561.3|1562|1560.8|1562.7|1561.5|1562|1560.8|61
1655131940000|2022-06-13 14:52:20|1561.9|1560.7|1561.3|1560.1|1561.9|1560.7|1561.3|1560.1|85
1655131950000|2022-06-13 14:52:30|1561.4|1560.2|1561.4|1560.2|1561.4|1560.2|1561.4|1560.2|20
1655131960000|2022-06-13 14:52:40|1561.5|1560.3|1561.7|1560.5|1561.9|1560.7|1561.5|1560.3|22
1655131970000|2022-06-13 14:52:50|1561.5|1560.3|1561.8|1560.6|1561.8|1560.6|1561.5|1560.3|19
1655131980000|2022-06-13 14:53:00|1561.7|1560.5|1560.7|1559.5|1561.7|1560.5|1560.7|1559.5|30
1655131990000|2022-06-13 14:53:10|1560.8|1559.6|1561.3|1560.1|1561.4|1560.2|1560.7|1559.5|13
1655132000000|2022-06-13 14:53:20|1561.4|1560.2|1561.8|1560.6|1561.9|1560.7|1561.4|1560.2|23
1655132010000|2022-06-13 14:53:30|1561.9|1560.7|1562.3|1561.1|1562.3|1561.1|1561.9|1560.7|44
1655132020000|2022-06-13 14:53:40|1562.1|1560.9|1562.1|1560.9|1562.8|1561.6|1562.1|1560.9|30
1655132030000|2022-06-13 14:53:50|1562.2|1561|1562.1|1560.9|1562.4|1561.2|1562.1|1560.9|23
1655132040000|2022-06-13 14:54:00|1562.2|1561|1562.1|1560.9|1562.6|1561.4|1562.1|1560.9|19
1655132050000|2022-06-13 14:54:10|1561.8|1560.6|1562|1560.8|1562.5|1561.3|1561.8|1560.6|28
1655132060000|2022-06-13 14:54:20|1562.2|1561|1562|1560.8|1562.3|1561.1|1561.7|1560.5|36
1655132070000|2022-06-13 14:54:30|1562.1|1560.9|1562.1|1560.9|1562.6|1561.4|1562|1560.8|26
1655132080000|2022-06-13 14:54:40|1562.2|1561|1561.3|1560.1|1562.2|1561|1561.3|1560.1|54
1655132090000|2022-06-13 14:54:50|1561.2|1560|1561.3|1560.1|1561.3|1560.1|1560.7|1559.5|136
1655132100000|2022-06-13 14:55:00|1561.4|1560.2|1561.8|1560.6|1561.8|1560.6|1561.3|1560.1|45
1655132110000|2022-06-13 14:55:10|1561.7|1560.5|1561.6|1560.4|1561.7|1560.5|1561.2|1560|13
1655132120000|2022-06-13 14:55:20|1561.7|1560.5|1561.3|1560.1|1561.7|1560.5|1561.3|1560.1|24
1655132130000|2022-06-13 14:55:30|1561.4|1560.2|1561.3|1560.1|1561.4|1560.2|1561.3|1560.1|15
1655132140000|2022-06-13 14:55:40|1560.9|1559.7|1560.7|1559.5|1561.1|1559.9|1560.7|1559.5|26
1655132150000|2022-06-13 14:55:50|1560.8|1559.6|1559.8|1558.6|1560.8|1559.6|1559.6|1558.4|18
1655132160000|2022-06-13 14:56:00|1559.6|1558.4|1560.2|1559|1560.4|1559.2|1559.5|1558.3|51
1655132170000|2022-06-13 14:56:10|1560.3|1559.1|1560.4|1559.2|1560.5|1559.3|1560|1558.8|14
1655132180000|2022-06-13 14:56:20|1560.5|1559.3|1560.1|1558.9|1560.5|1559.3|1560.1|1558.9|7
1655132190000|2022-06-13 14:56:30|1560|1558.8|1560.1|1558.9|1560.1|1558.9|1560|1558.8|3
1655132200000|2022-06-13 14:56:40|1560.2|1559|1559.9|1558.7|1560.2|1559|1559.8|1558.6|18
1655132210000|2022-06-13 14:56:50|1560|1558.8|1560.2|1559|1560.2|1559|1559.9|1558.7|21
1655132220000|2022-06-13 14:57:00|1560.1|1558.9|1559.2|1558|1560.1|1558.9|1559.2|1558|44
1655132230000|2022-06-13 14:57:10|1559.3|1558.1|1559.7|1558.5|1559.7|1558.5|1559.3|1558.1|17
1655132240000|2022-06-13 14:57:20|1559.9|1558.7|1560.1|1558.9|1560.4|1559.2|1559.9|1558.7|24
1655132250000|2022-06-13 14:57:30|1560.2|1559|1560.1|1558.9|1560.2|1559|1560.1|1558.9|5
1655132260000|2022-06-13 14:57:40|1560|1558.8|1560.4|1559.2|1560.4|1559.2|1560|1558.8|7
1655132270000|2022-06-13 14:57:50|1560.2|1559|1559.4|1558.2|1560.3|1559.1|1559.4|1558.2|25
1655132280000|2022-06-13 14:58:00|1559.3|1558.1|1560.1|1558.9|1560.1|1558.9|1559|1557.8|41
1655132290000|2022-06-13 14:58:10|1560.2|1559|1560.3|1559.1|1560.3|1559.1|1559.9|1558.7|13
1655132300000|2022-06-13 14:58:20|1560.1|1558.9|1559.7|1558.5|1560.1|1558.9|1559.7|1558.5|24
1655132310000|2022-06-13 14:58:30|1559.8|1558.6|1560.5|1559.3|1560.9|1559.7|1559.6|1558.4|31
1655132320000|2022-06-13 14:58:40|1560.3|1559.1|1559.7|1558.5|1560.3|1559.1|1559.6|1558.4|25
1655132330000|2022-06-13 14:58:50|1559.8|1558.6|1559.7|1558.5|1559.8|1558.6|1559.6|1558.4|26
1655132340000|2022-06-13 14:59:00|1559.9|1558.7|1560.3|1559.1|1560.5|1559.3|1559.8|1558.6|13
1655132350000|2022-06-13 14:59:10|1560.1|1558.9|1559.9|1558.7|1560.2|1559|1559.9|1558.7|21
1655132360000|2022-06-13 14:59:20|1560|1558.8|1560.1|1558.9|1560.2|1559|1560|1558.8|20
1655132380000|2022-06-13 14:59:40|1560.2|1559|1560.2|1559|1560.2|1559|1559.9|1558.7|6
1655132390000|2022-06-13 14:59:50|1560.3|1559.1|1560|1558.8|1560.3|1559.1|1559.9|1558.7|15
1655132400000|2022-06-13 15:00:00|1560.1|1558.9|1560.3|1559.1|1560.3|1559.1|1560|1558.8|19
1655132410000|2022-06-13 15:00:10|1560.4|1559.2|1560|1558.8|1560.4|1559.2|1560|1558.8|25
1655132420000|2022-06-13 15:00:20|1560.2|1559|1560.4|1559.2|1560.4|1559.2|1560.2|1559|8
1655132430000|2022-06-13 15:00:30|1560.3|1559.1|1560.4|1559.2|1560.4|1559.2|1560.3|1559.1|8
1655132440000|2022-06-13 15:00:40|1560.2|1559|1559.8|1558.6|1560.7|1559.5|1559.8|1558.6|17
1655132450000|2022-06-13 15:00:50|1559.5|1558.3|1559.9|1558.7|1560|1558.8|1559.5|1558.3|25
1655132460000|2022-06-13 15:01:00|1560|1558.8|1560.3|1559.1|1560.7|1559.5|1560|1558.8|24
1655132470000|2022-06-13 15:01:10|1560.6|1559.4|1560.5|1559.3|1560.7|1559.5|1560.3|1559.1|14
1655132480000|2022-06-13 15:01:20|1560.3|1559.1|1560.7|1559.5|1560.7|1559.5|1560.3|1559.1|13
1655132490000|2022-06-13 15:01:30|1560.3|1559.1|1560.7|1559.5|1560.7|1559.5|1560.3|1559.1|15
1655132500000|2022-06-13 15:01:40|1560.5|1559.3|1560.4|1559.2|1560.5|1559.3|1560.3|1559.1|23
1655132510000|2022-06-13 15:01:50|1560.2|1559|1560.2|1559|1560.3|1559.1|1560|1558.8|18
1655132520000|2022-06-13 15:02:00|1560.1|1558.9|1560.4|1559.2|1560.5|1559.3|1559.5|1558.3|88
1655132530000|2022-06-13 15:02:10|1560.5|1559.3|1560.4|1559.2|1560.6|1559.4|1560.1|1558.9|26
1655132540000|2022-06-13 15:02:20|1560.1|1558.9|1559.2|1558|1560.1|1558.9|1559.2|1558|20
1655132550000|2022-06-13 15:02:30|1559.1|1557.9|1558.9|1557.7|1559.2|1558|1558.8|1557.6|25
1655132560000|2022-06-13 15:02:40|1559.2|1558|1558.7|1557.5|1559.2|1558|1558.7|1557.5|24
1655132570000|2022-06-13 15:02:50|1558.8|1557.6|1558.9|1557.7|1559|1557.8|1558.8|1557.6|37
1655132580000|2022-06-13 15:03:00|1558.8|1557.6|1557.9|1556.7|1558.8|1557.6|1557.6|1556.4|26
1655132590000|2022-06-13 15:03:10|1558.1|1556.9|1558.4|1557.2|1558.5|1557.3|1558.1|1556.9|13
1655132600000|2022-06-13 15:03:20|1558.5|1557.3|1558.4|1557.2|1558.5|1557.3|1558.3|1557.1|25
1655132610000|2022-06-13 15:03:30|1558.5|1557.3|1558.4|1557.2|1558.5|1557.3|1558.1|1556.9|12
1655132620000|2022-06-13 15:03:40|1558.3|1557.1|1558.1|1556.9|1558.3|1557.1|1558.1|1556.9|11
1655132630000|2022-06-13 15:03:50|1558.2|1557|1558.8|1557.6|1558.9|1557.7|1558.2|1557|61
1655132640000|2022-06-13 15:04:00|1558.9|1557.7|1558.3|1557.1|1558.9|1557.7|1557.9|1556.7|50
1655132650000|2022-06-13 15:04:10|1558.4|1557.2|1558.7|1557.5|1558.7|1557.5|1557.9|1556.7|14
1655132660000|2022-06-13 15:04:20|1558.8|1557.6|1559.7|1558.5|1559.7|1558.5|1558.8|1557.6|26
1655132670000|2022-06-13 15:04:30|1559.6|1558.4|1558.3|1557.1|1559.6|1558.4|1558.3|1557.1|21
1655132680000|2022-06-13 15:04:40|1558.2|1557|1558.2|1557|1558.3|1557.1|1558|1556.8|20
1655132690000|2022-06-13 15:04:50|1557.7|1556.5|1557.5|1556.3|1557.9|1556.7|1557.3|1556.1|111
1655132700000|2022-06-13 15:05:00|1557.6|1556.4|1558.2|1557|1558.2|1557|1557.6|1556.4|42
1655132710000|2022-06-13 15:05:10|1558.3|1557.1|1558.1|1556.9|1558.5|1557.3|1557.9|1556.7|29
1655132720000|2022-06-13 15:05:20|1558.2|1557|1558|1556.8|1558.5|1557.3|1557.9|1556.7|18
1655132730000|2022-06-13 15:05:30|1558.1|1556.9|1558.2|1557|1558.5|1557.3|1558.1|1556.9|33
1655132740000|2022-06-13 15:05:40|1558.3|1557.1|1559.6|1558.4|1559.6|1558.4|1558.3|1557.1|34
1655132750000|2022-06-13 15:05:50|1559.5|1558.3|1558.8|1557.6|1559.5|1558.3|1558.8|1557.6|19
1655132760000|2022-06-13 15:06:00|1558.9|1557.7|1559|1557.8|1559.1|1557.9|1558.9|1557.7|27
1655132770000|2022-06-13 15:06:10|1559.1|1557.9|1559.3|1558.1|1559.3|1558.1|1559|1557.8|27
1655132780000|2022-06-13 15:06:20|1559|1557.8|1559.2|1558|1559.4|1558.2|1558.9|1557.7|19
1655132790000|2022-06-13 15:06:30|1559|1557.8|1559.3|1558.1|1559.3|1558.1|1558.8|1557.6|48
1655132800000|2022-06-13 15:06:40|1559.1|1557.9|1559.2|1558|1559.3|1558.1|1559.1|1557.9|36
1655132810000|2022-06-13 15:06:50|1559.1|1557.9|1559.2|1558|1559.2|1558|1559|1557.8|13
1655132820000|2022-06-13 15:07:00|1559.1|1557.9|1559.8|1558.6|1559.8|1558.6|1559.1|1557.9|19
1655132830000|2022-06-13 15:07:10|1559.7|1558.5|1559.4|1558.2|1559.7|1558.5|1559.3|1558.1|9
1655132840000|2022-06-13 15:07:20|1559.2|1558|1558.8|1557.6|1559.4|1558.2|1558.8|1557.6|2
1655132850000|2022-06-13 15:07:30|1558.6|1557.4|1558.6|1557.4|1558.6|1557.4|1558.2|1557|55
1655132860000|2022-06-13 15:07:40|1558.4|1557.2|1559.2|1558|1559.2|1558|1558|1556.8|52
1655132870000|2022-06-13 15:07:50|1559.3|1558.1|1558.8|1557.6|1559.5|1558.3|1558.7|1557.5|7
1655132880000|2022-06-13 15:08:00|1558.7|1557.5|1558.5|1557.3|1558.9|1557.7|1558.4|1557.2|54
1655132890000|2022-06-13 15:08:10|1558.4|1557.2|1558.8|1557.6|1558.8|1557.6|1558|1556.8|44
1655132900000|2022-06-13 15:08:20|1559.1|1557.9|1558.9|1557.7|1559.1|1557.9|1558.7|1557.5|9
1655132910000|2022-06-13 15:08:30|1558.7|1557.5|1558.6|1557.4|1558.8|1557.6|1558.6|1557.4|5
1655132920000|2022-06-13 15:08:40|1558.3|1557.1|1558.7|1557.5|1558.7|1557.5|1558.2|1557|27
1655132930000|2022-06-13 15:08:50|1558.8|1557.6|1558.4|1557.2|1558.9|1557.7|1558.3|1557.1|47
1655132940000|2022-06-13 15:09:00|1558.7|1557.5|1559.7|1558.5|1559.7|1558.5|1558.6|1557.4|61
1655132950000|2022-06-13 15:09:10|1559.9|1558.7|1560.5|1559.3|1560.5|1559.3|1559.9|1558.7|26
1655132960000|2022-06-13 15:09:20|1560.7|1559.5|1561|1559.8|1561.2|1560|1560.6|1559.4|24
1655132970000|2022-06-13 15:09:30|1561.1|1559.9|1560.9|1559.7|1561.2|1560|1560.9|1559.7|18
1655132980000|2022-06-13 15:09:40|1560.8|1559.6|1560.2|1559|1560.8|1559.6|1560.1|1558.9|21
1655132990000|2022-06-13 15:09:50|1560.3|1559.1|1559.9|1558.7|1560.3|1559.1|1559.9|1558.7|12
1655133000000|2022-06-13 15:10:00|1560.1|1558.9|1559.6|1558.4|1560.2|1559|1559.5|1558.3|53
1655133010000|2022-06-13 15:10:10|1559.5|1558.3|1559.3|1558.1|1559.5|1558.3|1559.2|1558|17
1655133020000|2022-06-13 15:10:20|1559.2|1558|1559.5|1558.3|1559.5|1558.3|1559|1557.8|23
1655133030000|2022-06-13 15:10:30|1559.4|1558.2|1559|1557.8|1559.5|1558.3|1558.9|1557.7|20
1655133040000|2022-06-13 15:10:40|1558.9|1557.7|1558.9|1557.7|1559.1|1557.9|1558.6|1557.4|26
1655133050000|2022-06-13 15:10:50|1559|1557.8|1558.8|1557.6|1559|1557.8|1558.8|1557.6|3
1655133060000|2022-06-13 15:11:00|1558.6|1557.4|1558.8|1557.6|1559|1557.8|1558.5|1557.3|16
1655133070000|2022-06-13 15:11:10|1558.9|1557.7|1559.5|1558.3|1559.6|1558.4|1558.9|1557.7|10
1655133080000|2022-06-13 15:11:20|1559.6|1558.4|1560.1|1558.9|1560.1|1558.9|1559.6|1558.4|8
1655133090000|2022-06-13 15:11:30|1559.8|1558.6|1560.4|1559.2|1560.4|1559.2|1559.8|1558.6|18
1655133100000|2022-06-13 15:11:40|1560.3|1559.1|1561.8|1560.6|1562.3|1561.1|1560.3|1559.1|57
1655133110000|2022-06-13 15:11:50|1562.3|1561.1|1561.7|1560.5|1562.3|1561.1|1561.6|1560.4|84
1655133120000|2022-06-13 15:12:00|1561.5|1560.3|1561.8|1560.6|1561.9|1560.7|1561.5|1560.3|24
1655133130000|2022-06-13 15:12:10|1561.9|1560.7|1561.5|1560.3|1562.7|1561.5|1561.5|1560.3|52
1655133140000|2022-06-13 15:12:20|1561.6|1560.4|1561|1559.8|1561.6|1560.4|1560.8|1559.6|9
1655133150000|2022-06-13 15:12:30|1561.1|1559.9|1560.1|1558.9|1561.1|1559.9|1560.1|1558.9|15
1655133160000|2022-06-13 15:12:40|1560|1558.8|1560.3|1559.1|1560.3|1559.1|1560|1558.8|9
1655133170000|2022-06-13 15:12:50|1560.1|1558.9|1560|1558.8|1560.5|1559.3|1560|1558.8|24
1655133180000|2022-06-13 15:13:00|1559.9|1558.7|1559.1|1557.9|1560|1558.8|1559.1|1557.9|22
1655133190000|2022-06-13 15:13:10|1559.5|1558.3|1559.8|1558.6|1559.8|1558.6|1559.4|1558.2|19
1655133200000|2022-06-13 15:13:20|1559.6|1558.4|1559.7|1558.5|1559.8|1558.6|1559.6|1558.4|19
1655133210000|2022-06-13 15:13:30|1559.6|1558.4|1559.2|1558|1559.6|1558.4|1559.2|1558|14
1655133220000|2022-06-13 15:13:40|1559.3|1558.1|1559|1557.8|1559.3|1558.1|1558.9|1557.7|39
1655133230000|2022-06-13 15:13:50|1558.8|1557.6|1558.5|1557.3|1558.8|1557.6|1558.5|1557.3|72
1655133240000|2022-06-13 15:14:00|1558.4|1557.2|1558.5|1557.3|1558.6|1557.4|1558.3|1557.1|21
1655133250000|2022-06-13 15:14:10|1558.4|1557.2|1558.4|1557.2|1558.8|1557.6|1558.1|1556.9|72
1655133260000|2022-06-13 15:14:20|1558.3|1557.1|1558.3|1557.1|1558.6|1557.4|1558|1556.8|83
1655133270000|2022-06-13 15:14:30|1558.5|1557.3|1558.5|1557.3|1558.5|1557.3|1558.5|1557.3|5
1655133280000|2022-06-13 15:14:40|1558.8|1557.6|1558.8|1557.6|1558.8|1557.6|1558.7|1557.5|30
1655133290000|2022-06-13 15:14:50|||||||||9
1655133300000|2022-06-13 15:15:00|1558.6|1557.4|1558.6|1557.4|1558.7|1557.5|1558.3|1557.1|44
1655133310000|2022-06-13 15:15:10|||||||||7
1655133320000|2022-06-13 15:15:20|1558.9|1557.7|1559.7|1558.5|1559.7|1558.5|1558.9|1557.7|37
1655133330000|2022-06-13 15:15:30|1559.5|1558.3|1559.2|1558|1559.6|1558.4|1559.1|1557.9|20
1655133340000|2022-06-13 15:15:40|1559|1557.8|1559|1557.8|1559.1|1557.9|1559|1557.8|44
1655133350000|2022-06-13 15:15:50|1559.1|1557.9|1559.2|1558|1559.3|1558.1|1559|1557.8|13
1655133360000|2022-06-13 15:16:00|1559.4|1558.2|1559.3|1558.1|1559.4|1558.2|1558.9|1557.7|46
1655133370000|2022-06-13 15:16:10|1559.4|1558.2|1558.8|1557.6|1559.4|1558.2|1558.8|1557.6|33
1655133380000|2022-06-13 15:16:20|1558.9|1557.7|1558.8|1557.6|1558.9|1557.7|1558.7|1557.5|48
1655133390000|2022-06-13 15:16:30|1559.1|1557.9|1559.8|1558.6|1559.8|1558.6|1559.1|1557.9|60
1655133400000|2022-06-13 15:16:40|1559.9|1558.7|1559.5|1558.3|1559.9|1558.7|1559.4|1558.2|18
1655133410000|2022-06-13 15:16:50|1559.2|1558|1559.5|1558.3|1559.5|1558.3|1559.2|1558|18
1655133420000|2022-06-13 15:17:00|1559.4|1558.2|1560.7|1559.5|1560.7|1559.5|1559.4|1558.2|27
1655133430000|2022-06-13 15:17:10|1561|1559.8|1560.1|1558.9|1561|1559.8|1560|1558.8|58
1655133440000|2022-06-13 15:17:20|1559.8|1558.6|1559.3|1558.1|1559.8|1558.6|1559.3|1558.1|15
1655133450000|2022-06-13 15:17:30|1559.2|1558|1559.2|1558|1559.2|1558|1559.1|1557.9|18
1655133460000|2022-06-13 15:17:40|1559.3|1558.1|1559.6|1558.4|1559.6|1558.4|1559.2|1558|13
1655133470000|2022-06-13 15:17:50|1559.5|1558.3|1559.7|1558.5|1559.8|1558.6|1559.4|1558.2|14
1655133480000|2022-06-13 15:18:00|1559.8|1558.6|1559.9|1558.7|1560|1558.8|1559.8|1558.6|20
1655133490000|2022-06-13 15:18:10|1559.8|1558.6|1559.7|1558.5|1560.1|1558.9|1559.6|1558.4|8
1655133500000|2022-06-13 15:18:20|1559.8|1558.6|1559.8|1558.6|1559.9|1558.7|1559.7|1558.5|4
1655133510000|2022-06-13 15:18:30|1559.6|1558.4|1559.7|1558.5|1559.7|1558.5|1559.6|1558.4|22
1655133520000|2022-06-13 15:18:40|1559.8|1558.6|1560.1|1558.9|1560.3|1559.1|1559.8|1558.6|15
1655133530000|2022-06-13 15:18:50|1560.3|1559.1|1560.7|1559.5|1560.7|1559.5|1560.3|1559.1|24
1655133540000|2022-06-13 15:19:00|1560.9|1559.7|1561.1|1559.9|1561.1|1559.9|1560.5|1559.3|27
1655133550000|2022-06-13 15:19:10|1560.9|1559.7|1561.5|1560.3|1561.8|1560.6|1560.8|1559.6|35
1655133560000|2022-06-13 15:19:20|1561.4|1560.2|1561.6|1560.4|1562|1560.8|1561.4|1560.2|47
1655133570000|2022-06-13 15:19:30|1561.5|1560.3|1561.9|1560.7|1561.9|1560.7|1561.5|1560.3|5
1655133580000|2022-06-13 15:19:40|1562|1560.8|1562.5|1561.3|1562.8|1561.6|1562|1560.8|29
1655133590000|2022-06-13 15:19:50|1562.6|1561.4|1562.8|1561.6|1562.9|1561.7|1562.4|1561.2|24
1655133600000|2022-06-13 15:20:00|1562.9|1561.7|1562.3|1561.1|1562.9|1561.7|1561.9|1560.7|24
1655133610000|2022-06-13 15:20:10|1562.1|1560.9|1562.1|1560.9|1562.4|1561.2|1561.8|1560.6|16
1655133620000|2022-06-13 15:20:20|1562|1560.8|1561.4|1560.2|1562.2|1561|1561.4|1560.2|16
1655133630000|2022-06-13 15:20:30|1561.5|1560.3|1561.5|1560.3|1561.5|1560.3|1561.3|1560.1|11
1655133640000|2022-06-13 15:20:40|1561.2|1560|1560.9|1559.7|1561.5|1560.3|1560.9|1559.7|55
1655133650000|2022-06-13 15:20:50|1560.6|1559.4|1560.6|1559.4|1561|1559.8|1560.5|1559.3|32
1655133660000|2022-06-13 15:21:00|1560.5|1559.3|1560.7|1559.5|1560.9|1559.7|1560.5|1559.3|27
1655133670000|2022-06-13 15:21:10|1560.6|1559.4|1560.2|1559|1560.7|1559.5|1560.1|1558.9|13
1655133680000|2022-06-13 15:21:20|1559.9|1558.7|1560|1558.8|1560.1|1558.9|1559.9|1558.7|28
1655133690000|2022-06-13 15:21:30|1559.9|1558.7|1560|1558.8|1560|1558.8|1559.8|1558.6|8
1655133700000|2022-06-13 15:21:40|1559.9|1558.7|1560.1|1558.9|1560.1|1558.9|1559.8|1558.6|14
1655133710000|2022-06-13 15:21:50|1560.2|1559|1560|1558.8|1560.2|1559|1560|1558.8|5
1655133720000|2022-06-13 15:22:00|1559.9|1558.7|1559.5|1558.3|1559.9|1558.7|1559.4|1558.2|17
1655133730000|2022-06-13 15:22:10|1559.6|1558.4|1559.4|1558.2|1559.6|1558.4|1559.3|1558.1|7
1655133740000|2022-06-13 15:22:20|1559.3|1558.1|1559.9|1558.7|1559.9|1558.7|1559.3|1558.1|12
1655133750000|2022-06-13 15:22:30|1560|1558.8|1559.8|1558.6|1560|1558.8|1559.8|1558.6|4
1655133760000|2022-06-13 15:22:40|1559.9|1558.7|1559.8|1558.6|1560.1|1558.9|1559.7|1558.5|23
1655133770000|2022-06-13 15:22:50|1559.9|1558.7|1559.7|1558.5|1559.9|1558.7|1559.7|1558.5|14
1655133780000|2022-06-13 15:23:00|1559.8|1558.6|1559.8|1558.6|1560|1558.8|1559.8|1558.6|15
1655133790000|2022-06-13 15:23:10|1559.9|1558.7|1560.4|1559.2|1560.5|1559.3|1559.9|1558.7|15
1655133800000|2022-06-13 15:23:20|1560.2|1559|1560.4|1559.2|1560.4|1559.2|1560.1|1558.9|18
1655133810000|2022-06-13 15:23:30|1560.6|1559.4|1560.4|1559.2|1560.6|1559.4|1560.4|1559.2|8
1655133820000|2022-06-13 15:23:40|1560.5|1559.3|1560.7|1559.5|1560.7|1559.5|1560.5|1559.3|7
1655133830000|2022-06-13 15:23:50|1560.8|1559.6|1561.3|1560.1|1561.3|1560.1|1560.8|1559.6|18
1655133840000|2022-06-13 15:24:00|1561.2|1560|1561|1559.8|1561.2|1560|1560.6|1559.4|17
1655133850000|2022-06-13 15:24:10|1560.9|1559.7|1560.5|1559.3|1561.1|1559.9|1560.5|1559.3|13
1655133860000|2022-06-13 15:24:20|1560.6|1559.4|1560.7|1559.5|1560.8|1559.6|1560.6|1559.4|7
1655133870000|2022-06-13 15:24:30|1560.8|1559.6|1561.2|1560|1561.3|1560.1|1560.8|1559.6|22
1655133880000|2022-06-13 15:24:40|1561|1559.8|1560.8|1559.6|1561.1|1559.9|1560.8|1559.6|18
1655133890000|2022-06-13 15:24:50|1560.9|1559.7|1561.1|1559.9|1561.1|1559.9|1560.9|1559.7|10
1655133900000|2022-06-13 15:25:00|1561.4|1560.2|1562.2|1561|1562.2|1561|1561.4|1560.2|22
1655133910000|2022-06-13 15:25:10|1562.4|1561.2|1561.9|1560.7|1562.4|1561.2|1561.9|1560.7|13
1655133920000|2022-06-13 15:25:20|1562.1|1560.9|1561.7|1560.5|1562.1|1560.9|1561.7|1560.5|9
1655133930000|2022-06-13 15:25:30|1561.6|1560.4|1561.2|1560|1561.7|1560.5|1561.2|1560|18
1655133940000|2022-06-13 15:25:40|1561.1|1559.9|1561.1|1559.9|1561.1|1559.9|1561.1|1559.9|2
1655133950000|2022-06-13 15:25:50|||||||||15
1655133960000|2022-06-13 15:26:00|||||||||1
1655133970000|2022-06-13 15:26:10|||||||||14
1655133980000|2022-06-13 15:26:20|1560.7|1559.5|1561|1559.8|1561|1559.8|1560.6|1559.4|12
1655133990000|2022-06-13 15:26:30|1560.8|1559.6|1560.8|1559.6|1560.9|1559.7|1560.8|1559.6|14
1655134000000|2022-06-13 15:26:40|1560.9|1559.7|1560.8|1559.6|1560.9|1559.7|1560.8|1559.6|6
1655134010000|2022-06-13 15:26:50|1560.9|1559.7|1561.1|1559.9|1561.2|1560|1560.8|1559.6|17
1655134020000|2022-06-13 15:27:00|1561.2|1560|1561.3|1560.1|1561.5|1560.3|1561|1559.8|23
1655134030000|2022-06-13 15:27:10|1561|1559.8|1561.3|1560.1|1561.4|1560.2|1560.9|1559.7|27
1655134040000|2022-06-13 15:27:20|1561.2|1560|1561.7|1560.5|1561.7|1560.5|1561.1|1559.9|14
1655134050000|2022-06-13 15:27:30|1561.8|1560.6|1562.4|1561.2|1562.6|1561.4|1561.8|1560.6|23
1655134060000|2022-06-13 15:27:40|1562.3|1561.1|1562.1|1560.9|1562.3|1561.1|1562.1|1560.9|7
1655134070000|2022-06-13 15:27:50|1562.2|1561|1562.2|1561|1562.2|1561|1562|1560.8|4
1655134080000|2022-06-13 15:28:00|1562.1|1560.9|1562.1|1560.9|1562.2|1561|1561.9|1560.7|20
1655134090000|2022-06-13 15:28:10|1562|1560.8|1561.4|1560.2|1562|1560.8|1561.3|1560.1|22
1655134100000|2022-06-13 15:28:20|1561.5|1560.3|1561.5|1560.3|1561.5|1560.3|1561.5|1560.3|3
1655134110000|2022-06-13 15:28:30|1561.7|1560.5|1561.5|1560.3|1561.8|1560.6|1561.5|1560.3|26
1655134120000|2022-06-13 15:28:40|1561.6|1560.4|1561.4|1560.2|1561.6|1560.4|1561.4|1560.2|19
1655134130000|2022-06-13 15:28:50|1561.2|1560|1561|1559.8|1561.2|1560|1560.9|1559.7|34
1655134140000|2022-06-13 15:29:00|1560.8|1559.6|1561.4|1560.2|1561.4|1560.2|1560.8|1559.6|11
1655134150000|2022-06-13 15:29:10|1561.3|1560.1|1561.6|1560.4|1561.7|1560.5|1561.3|1560.1|9
1655134160000|2022-06-13 15:29:20|1561.7|1560.5|1561.3|1560.1|1561.7|1560.5|1561.3|1560.1|21
1655134170000|2022-06-13 15:29:30|1561.2|1560|1561.3|1560.1|1561.3|1560.1|1561.2|1560|0
1655134180000|2022-06-13 15:29:40|1561.4|1560.2|1561.4|1560.2|1561.4|1560.2|1561.3|1560.1|3
1655134190000|2022-06-13 15:29:50|1561.3|1560.1|1562.2|1561|1562.4|1561.2|1561.3|1560.1|30
1655134200000|2022-06-13 15:30:00|1562.3|1561.1|1562.4|1561.2|1562.5|1561.3|1562.2|1561|68
1655134210000|2022-06-13 15:30:10|1562.2|1561|1562.1|1560.9|1562.4|1561.2|1562|1560.8|13
1655134220000|2022-06-13 15:30:20|1562|1560.8|1561.6|1560.4|1562|1560.8|1561.6|1560.4|5
1655134230000|2022-06-13 15:30:30|1561.5|1560.3|1561.2|1560|1561.5|1560.3|1561.1|1559.9|11
1655134240000|2022-06-13 15:30:40|1561.3|1560.1|1561.3|1560.1|1561.4|1560.2|1561.3|1560.1|4
1655134250000|2022-06-13 15:30:50|1561.1|1559.9|1560.8|1559.6|1561.1|1559.9|1560.8|1559.6|23
1655134260000|2022-06-13 15:31:00|1560.9|1559.7|1560.2|1559|1561|1559.8|1560.2|1559|33
1655134270000|2022-06-13 15:31:10|1560.1|1558.9|1560.7|1559.5|1560.7|1559.5|1560.1|1558.9|20
1655134280000|2022-06-13 15:31:20|1560.8|1559.6|1560.7|1559.5|1560.8|1559.6|1560.6|1559.4|9
1655134290000|2022-06-13 15:31:30|1560.5|1559.3|1560.5|1559.3|1560.6|1559.4|1560.4|1559.2|18
1655134300000|2022-06-13 15:31:40|1560.6|1559.4|1560.3|1559.1|1560.6|1559.4|1560.3|1559.1|17
1655134310000|2022-06-13 15:31:50|1560|1558.8|1559.9|1558.7|1560|1558.8|1559.9|1558.7|8
1655134320000|2022-06-13 15:32:00|1559.8|1558.6|1560.1|1558.9|1560.2|1559|1559.8|1558.6|24
1655134330000|2022-06-13 15:32:10|1560.2|1559|1560.2|1559|1560.2|1559|1560|1558.8|5
1655134340000|2022-06-13 15:32:20|1560|1558.8|1559.9|1558.7|1560.1|1558.9|1559.9|1558.7|9
1655134350000|2022-06-13 15:32:30|1560|1558.8|1559.5|1558.3|1560|1558.8|1559.5|1558.3|15
1655134360000|2022-06-13 15:32:40|1559.3|1558.1|1559.5|1558.3|1559.5|1558.3|1559.2|1558|15
1655134370000|2022-06-13 15:32:50|1559.7|1558.5|1559.8|1558.6|1559.8|1558.6|1559.7|1558.5|21
1655134380000|2022-06-13 15:33:00|1559.9|1558.7|1559.8|1558.6|1559.9|1558.7|1559.8|1558.6|24
1655134390000|2022-06-13 15:33:10|1560|1558.8|1560.2|1559|1560.2|1559|1559.9|1558.7|11
1655134400000|2022-06-13 15:33:20|1560.7|1559.5|1560.5|1559.3|1560.9|1559.7|1560.5|1559.3|8
1655134410000|2022-06-13 15:33:30|1560.3|1559.1|1560.5|1559.3|1560.6|1559.4|1560.3|1559.1|20
1655134420000|2022-06-13 15:33:40|1560.4|1559.2|1560.3|1559.1|1560.7|1559.5|1560.3|1559.1|15
1655134430000|2022-06-13 15:33:50|1560.4|1559.2|1560.3|1559.1|1560.4|1559.2|1560.3|1559.1|10
1655134440000|2022-06-13 15:34:00|1560.4|1559.2|1561.6|1560.4|1561.7|1560.5|1560.4|1559.2|40
1655134450000|2022-06-13 15:34:10|1561.9|1560.7|1562.6|1561.4|1562.6|1561.4|1561.7|1560.5|6
1655134460000|2022-06-13 15:34:20|1562.5|1561.3|1561.5|1560.3|1562.5|1561.3|1561.5|1560.3|32
1655134470000|2022-06-13 15:34:30|1561.6|1560.4|1561.4|1560.2|1561.6|1560.4|1561.1|1559.9|12
1655134480000|2022-06-13 15:34:40|1561.6|1560.4|1561.3|1560.1|1561.7|1560.5|1561.3|1560.1|258
1655134490000|2022-06-13 15:34:50|1561.4|1560.2|1561.4|1560.2|1561.5|1560.3|1561.4|1560.2|4
1655134500000|2022-06-13 15:35:00|1561.3|1560.1|1562.3|1561.1|1562.5|1561.3|1561.3|1560.1|39
1655134510000|2022-06-13 15:35:10|1562.2|1561|1562.6|1561.4|1562.8|1561.6|1562.2|1561|6
1655134520000|2022-06-13 15:35:20|1562.9|1561.7|1562.7|1561.5|1562.9|1561.7|1562.6|1561.4|18
1655134530000|2022-06-13 15:35:30|1562.8|1561.6|1562.3|1561.1|1562.8|1561.6|1562.3|1561.1|15
1655134540000|2022-06-13 15:35:40|1562.4|1561.2|1562.4|1561.2|1562.7|1561.5|1562.3|1561.1|25
1655134550000|2022-06-13 15:35:50|1562.5|1561.3|1562.3|1561.1|1562.6|1561.4|1562.3|1561.1|21
1655134560000|2022-06-13 15:36:00|1562.4|1561.2|1562.6|1561.4|1562.7|1561.5|1562.3|1561.1|25
1655134570000|2022-06-13 15:36:10|1562.5|1561.3|1562.4|1561.2|1562.5|1561.3|1562.4|1561.2|4
1655134580000|2022-06-13 15:36:20|1562.5|1561.3|1562.5|1561.3|1562.5|1561.3|1562.3|1561.1|23
1655134590000|2022-06-13 15:36:30|1562.6|1561.4|1562.8|1561.6|1563|1561.8|1562.6|1561.4|24
1655134600000|2022-06-13 15:36:40|1562.9|1561.7|1562.7|1561.5|1562.9|1561.7|1562.7|1561.5|6
1655134610000|2022-06-13 15:36:50|1562.8|1561.6|1562.4|1561.2|1562.8|1561.6|1562.4|1561.2|9
1655134620000|2022-06-13 15:37:00|1562.5|1561.3|1562.5|1561.3|1562.5|1561.3|1562.1|1560.9|12
1655134630000|2022-06-13 15:37:10|1562.6|1561.4|1562.2|1561|1562.6|1561.4|1562.2|1561|3
1655134640000|2022-06-13 15:37:20|1562.1|1560.9|1561.9|1560.7|1562.1|1560.9|1561.8|1560.6|19
1655134650000|2022-06-13 15:37:30|1561.8|1560.6|1561.4|1560.2|1561.8|1560.6|1561.2|1560|5
1655134660000|2022-06-13 15:37:40|1561.3|1560.1|1561.4|1560.2|1561.4|1560.2|1561.2|1560|57
1655134670000|2022-06-13 15:37:50|1561.2|1560|1561.3|1560.1|1561.5|1560.3|1561.2|1560|12
1655134680000|2022-06-13 15:38:00|1561.5|1560.3|1561.4|1560.2|1561.6|1560.4|1561.3|1560.1|9
1655134690000|2022-06-13 15:38:10|1561.7|1560.5|1561.6|1560.4|1561.7|1560.5|1561.6|1560.4|4
1655134700000|2022-06-13 15:38:20|1561.5|1560.3|1561.6|1560.4|1561.6|1560.4|1561.5|1560.3|13
1655134710000|2022-06-13 15:38:30|1561.7|1560.5|1561.8|1560.6|1561.8|1560.6|1561.7|1560.5|6
1655134720000|2022-06-13 15:38:40|1561.9|1560.7|1562|1560.8|1562.1|1560.9|1561.9|1560.7|13
1655134730000|2022-06-13 15:38:50|1562.1|1560.9|1562.1|1560.9|1562.1|1560.9|1562.1|1560.9|2
1655134740000|2022-06-13 15:39:00|1561.8|1560.6|1561.9|1560.7|1561.9|1560.7|1561.8|1560.6|19
1655134750000|2022-06-13 15:39:10|1562.1|1560.9|1561.9|1560.7|1562.1|1560.9|1561.9|1560.7|10
1655134760000|2022-06-13 15:39:20|1562.1|1560.9|1562.7|1561.5|1562.7|1561.5|1562.1|1560.9|20
1655134770000|2022-06-13 15:39:30|1562.4|1561.2|1562.5|1561.3|1562.5|1561.3|1562.4|1561.2|29
1655134780000|2022-06-13 15:39:40|1562.3|1561.1|1562.4|1561.2|1562.4|1561.2|1562.3|1561.1|8
1655134790000|2022-06-13 15:39:50|1562.5|1561.3|1562.7|1561.5|1562.7|1561.5|1562.5|1561.3|4
1655134800000|2022-06-13 15:40:00|1562.5|1561.3|1562.7|1561.5|1563|1561.8|1562.5|1561.3|34
1655134810000|2022-06-13 15:40:10|1562.6|1561.4|1563|1561.8|1563|1561.8|1562.6|1561.4|18
1655134820000|2022-06-13 15:40:20|1563.9|1562.7|1563.8|1562.6|1564.3|1563.1|1563.8|1562.6|42
1655134830000|2022-06-13 15:40:30|1563.7|1562.5|1563.8|1562.6|1564.2|1563|1563.6|1562.4|13
1655134840000|2022-06-13 15:40:40|1563.9|1562.7|1564.6|1563.4|1564.6|1563.4|1563.9|1562.7|29
1655134850000|2022-06-13 15:40:50|1564.4|1563.2|1564.4|1563.2|1564.5|1563.3|1564.4|1563.2|9
1655134860000|2022-06-13 15:41:00|1564.5|1563.3|1564.5|1563.3|1564.6|1563.4|1564.3|1563.1|10
1655134870000|2022-06-13 15:41:10|1564.6|1563.4|1564.9|1563.7|1564.9|1563.7|1564.5|1563.3|23
1655134880000|2022-06-13 15:41:20|1565.1|1563.9|1564.9|1563.7|1565.3|1564.1|1564.9|1563.7|13
1655134890000|2022-06-13 15:41:30|1565|1563.8|1564.7|1563.5|1565|1563.8|1564.5|1563.3|8
1655134900000|2022-06-13 15:41:40|1564.9|1563.7|1564.5|1563.3|1564.9|1563.7|1564.5|1563.3|25
1655134910000|2022-06-13 15:41:50|1564.4|1563.2|1564.4|1563.2|1564.5|1563.3|1564.3|1563.1|9
1655134920000|2022-06-13 15:42:00|1564.7|1563.5|1565|1563.8|1565|1563.8|1564.7|1563.5|30
1655134930000|2022-06-13 15:42:10|1565.9|1564.7|1566.7|1565.5|1566.7|1565.5|1565.9|1564.7|30
1655134940000|2022-06-13 15:42:20|1566.5|1565.3|1566.2|1565|1566.5|1565.3|1566.1|1564.9|8
1655134950000|2022-06-13 15:42:30|1566.1|1564.9|1566.5|1565.3|1566.5|1565.3|1566.1|1564.9|28
1655134960000|2022-06-13 15:42:40|1566.6|1565.4|1567|1565.8|1567|1565.8|1566.6|1565.4|13
1655134970000|2022-06-13 15:42:50|1567.6|1566.4|1567.5|1566.3|1567.6|1566.4|1567.2|1566|24
1655134980000|2022-06-13 15:43:00|1567.6|1566.4|1567.7|1566.5|1567.9|1566.7|1567.1|1565.9|45
1655134990000|2022-06-13 15:43:10|1567.9|1566.7|1567.6|1566.4|1568.1|1566.9|1567.5|1566.3|19
1655135000000|2022-06-13 15:43:20|1567.7|1566.5|1568.2|1567|1568.2|1567|1567.7|1566.5|17
1655135010000|2022-06-13 15:43:30|1568.1|1566.9|1568.3|1567.1|1568.5|1567.3|1568|1566.8|20
1655135020000|2022-06-13 15:43:40|1568.4|1567.2|1568.7|1567.5|1568.8|1567.6|1568.4|1567.2|8
1655135030000|2022-06-13 15:43:50|1568.5|1567.3|1568.5|1567.3|1568.9|1567.7|1568.4|1567.2|21
1655135040000|2022-06-13 15:44:00|1568.4|1567.2|1568.5|1567.3|1568.5|1567.3|1568.1|1566.9|14
1655135050000|2022-06-13 15:44:10|1568.6|1567.4|1568.7|1567.5|1568.8|1567.6|1568.5|1567.3|17
1655135060000|2022-06-13 15:44:20|1568.5|1567.3|1569.2|1568|1569.2|1568|1568.5|1567.3|10
1655135070000|2022-06-13 15:44:30|1569.1|1567.9|1569.7|1568.5|1569.9|1568.7|1569|1567.8|19
1655135080000|2022-06-13 15:44:40|1569.6|1568.4|1569.4|1568.2|1569.6|1568.4|1569.4|1568.2|10
1655135090000|2022-06-13 15:44:50|1569.3|1568.1|1569.1|1567.9|1569.3|1568.1|1569.1|1567.9|16
1655135100000|2022-06-13 15:45:00|1569.2|1568|1569.5|1568.3|1569.5|1568.3|1569.1|1567.9|63
1655135110000|2022-06-13 15:45:10|1569.3|1568.1|1568.6|1567.4|1569.5|1568.3|1568.6|1567.4|42
1655135120000|2022-06-13 15:45:20|1568.5|1567.3|1568.1|1566.9|1568.6|1567.4|1568|1566.8|14
1655135130000|2022-06-13 15:45:30|1568.3|1567.1|1568.2|1567|1568.5|1567.3|1568.1|1566.9|82
1655135140000|2022-06-13 15:45:40|1568.1|1566.9|1568.5|1567.3|1568.5|1567.3|1568|1566.8|1
1655135150000|2022-06-13 15:45:50|1568.7|1567.5|1568.3|1567.1|1568.8|1567.6|1568.2|1567|11
1655135160000|2022-06-13 15:46:00|1568.5|1567.3|1568.4|1567.2|1569|1567.8|1568.2|1567|32
1655135170000|2022-06-13 15:46:10|1568.3|1567.1|1568|1566.8|1568.3|1567.1|1567.5|1566.3|23
1655135180000|2022-06-13 15:46:20|1568.1|1566.9|1568.1|1566.9|1568.6|1567.4|1567.8|1566.6|80
1655135190000|2022-06-13 15:46:30|1568.3|1567.1|1568.7|1567.5|1568.7|1567.5|1568|1566.8|5
1655135200000|2022-06-13 15:46:40|1568.6|1567.4|1568|1566.8|1568.6|1567.4|1568|1566.8|19
1655135210000|2022-06-13 15:46:50|1568.1|1566.9|1568.4|1567.2|1568.5|1567.3|1568.1|1566.9|11
1655135220000|2022-06-13 15:47:00|1568.3|1567.1|1568.1|1566.9|1568.3|1567.1|1567.8|1566.6|16
1655135230000|2022-06-13 15:47:10|1568|1566.8|1567.1|1565.9|1568.1|1566.9|1567|1565.8|18
1655135240000|2022-06-13 15:47:20|1567.4|1566.2|1567.4|1566.2|1567.4|1566.2|1567.2|1566|7
1655135250000|2022-06-13 15:47:30|1567.5|1566.3|1567.7|1566.5|1568.1|1566.9|1567.4|1566.2|37
1655135260000|2022-06-13 15:47:40|1567.8|1566.6|1568.1|1566.9|1568.1|1566.9|1567.8|1566.6|10
1655135270000|2022-06-13 15:47:50|1568|1566.8|1568.2|1567|1568.2|1567|1567.9|1566.7|1
1655135280000|2022-06-13 15:48:00|1568.1|1566.9|1568.3|1567.1|1568.3|1567.1|1568|1566.8|11
1655135290000|2022-06-13 15:48:10|1568.7|1567.5|1568.8|1567.6|1569|1567.8|1568.7|1567.5|12
1655135300000|2022-06-13 15:48:20|1568.7|1567.5|1569.4|1568.2|1569.4|1568.2|1568.7|1567.5|15
1655135310000|2022-06-13 15:48:30|1569.5|1568.3|1569.7|1568.5|1569.8|1568.6|1569.5|1568.3|19
1655135320000|2022-06-13 15:48:40|1569.6|1568.4|1569.3|1568.1|1569.8|1568.6|1569.3|1568.1|46
1655135330000|2022-06-13 15:48:50|1569.4|1568.2|1569.5|1568.3|1569.7|1568.5|1569.4|1568.2|43
1655135340000|2022-06-13 15:49:00|1569.4|1568.2|1569.7|1568.5|1569.8|1568.6|1569.4|1568.2|21
1655135350000|2022-06-13 15:49:10|1569.6|1568.4|1569.8|1568.6|1570.1|1568.9|1569.4|1568.2|29
1655135360000|2022-06-13 15:49:20|1569.6|1568.4|1569.6|1568.4|1569.7|1568.5|1569.6|1568.4|6
1655135370000|2022-06-13 15:49:30|1569.8|1568.6|1569.6|1568.4|1569.8|1568.6|1569.6|1568.4|6
1655135380000|2022-06-13 15:49:40|1569.7|1568.5|1569.9|1568.7|1570.1|1568.9|1569.6|1568.4|20
1655135390000|2022-06-13 15:49:50|1569.8|1568.6|1569.5|1568.3|1569.8|1568.6|1569.5|1568.3|20
1655135400000|2022-06-13 15:50:00|1569.6|1568.4|1570|1568.8|1570|1568.8|1569.3|1568.1|26
1655135410000|2022-06-13 15:50:10|1570.1|1568.9|1570.3|1569.1|1570.3|1569.1|1570.1|1568.9|34
1655135420000|2022-06-13 15:50:20|1570.8|1569.6|1570.7|1569.5|1571.2|1570|1570.7|1569.5|21
1655135430000|2022-06-13 15:50:30|1570.8|1569.6|1570.9|1569.7|1570.9|1569.7|1570.8|1569.6|26
1655135440000|2022-06-13 15:50:40|1571|1569.8|1571|1569.8|1571|1569.8|1571|1569.8|3
1655135450000|2022-06-13 15:50:50|1571.3|1570.1|1571.3|1570.1|1571.3|1570.1|1571.1|1569.9|30
1655135460000|2022-06-13 15:51:00|1571.4|1570.2|1571.1|1569.9|1571.4|1570.2|1571.1|1569.9|3
1655135470000|2022-06-13 15:51:10|1571.5|1570.3|1571.3|1570.1|1571.6|1570.4|1571.3|1570.1|32
1655135480000|2022-06-13 15:51:20|1571.2|1570|1570.6|1569.4|1571.2|1570|1570.4|1569.2|32
1655135490000|2022-06-13 15:51:30|1570.7|1569.5|1569.9|1568.7|1570.7|1569.5|1569.8|1568.6|10
1655135500000|2022-06-13 15:51:40|1569.7|1568.5|1569.9|1568.7|1569.9|1568.7|1569.6|1568.4|17
1655135510000|2022-06-13 15:51:50|1570|1568.8|1570|1568.8|1570.1|1568.9|1569.8|1568.6|29
1655135520000|2022-06-13 15:52:00|1569.7|1568.5|1569.9|1568.7|1570|1568.8|1569.7|1568.5|12
1655135530000|2022-06-13 15:52:10|1569.7|1568.5|1570.2|1569|1570.2|1569|1569.7|1568.5|7
1655135540000|2022-06-13 15:52:20|1570.1|1568.9|1570.1|1568.9|1570.5|1569.3|1570.1|1568.9|12
1655135550000|2022-06-13 15:52:30|1570.2|1569|1570.1|1568.9|1570.5|1569.3|1570.1|1568.9|11
1655135560000|2022-06-13 15:52:40|1570.2|1569|1570.3|1569.1|1570.3|1569.1|1570.1|1568.9|5
1655135570000|2022-06-13 15:52:50|1570.4|1569.2|1569.6|1568.4|1570.4|1569.2|1569.6|1568.4|7
1655135580000|2022-06-13 15:53:00|1569.7|1568.5|1570.2|1569|1570.4|1569.2|1569.6|1568.4|71
1655135590000|2022-06-13 15:53:10|1570.1|1568.9|1569.4|1568.2|1570.1|1568.9|1569.4|1568.2|41
1655135600000|2022-06-13 15:53:20|1569.2|1568|1569|1567.8|1569.2|1568|1569|1567.8|16
1655135610000|2022-06-13 15:53:30|1569.1|1567.9|1569.5|1568.3|1569.8|1568.6|1569.1|1567.9|25
1655135620000|2022-06-13 15:53:40|1569.6|1568.4|1569.6|1568.4|1569.6|1568.4|1568.9|1567.7|34
1655135630000|2022-06-13 15:53:50|1569.5|1568.3|1569.5|1568.3|1569.5|1568.3|1569.5|1568.3|3
1655135640000|2022-06-13 15:54:00|1569.4|1568.2|1569.2|1568|1569.4|1568.2|1569.1|1567.9|12
1655135650000|2022-06-13 15:54:10|1569.3|1568.1|1569.2|1568|1569.5|1568.3|1569|1567.8|13
1655135660000|2022-06-13 15:54:20|1569.1|1567.9|1569.1|1567.9|1569.1|1567.9|1568.8|1567.6|36
1655135670000|2022-06-13 15:54:30|1569|1567.8|1568.8|1567.6|1569|1567.8|1568.6|1567.4|30
1655135680000|2022-06-13 15:54:40|1568.7|1567.5|1568.7|1567.5|1568.7|1567.5|1568.4|1567.2|6
1655135690000|2022-06-13 15:54:50|1568.8|1567.6|1568.9|1567.7|1568.9|1567.7|1568.7|1567.5|5
1655135700000|2022-06-13 15:55:00|1569.2|1568|1569.4|1568.2|1569.4|1568.2|1569.2|1568|11
1655135710000|2022-06-13 15:55:10|1569.7|1568.5|1569.7|1568.5|1569.7|1568.5|1569.6|1568.4|8
1655135720000|2022-06-13 15:55:20|1569.6|1568.4|1569.7|1568.5|1569.7|1568.5|1569.4|1568.2|33
1655135730000|2022-06-13 15:55:30|1569.9|1568.7|1569.9|1568.7|1569.9|1568.7|1569.7|1568.5|25
1655135740000|2022-06-13 15:55:40|1569.8|1568.6|1569.5|1568.3|1569.8|1568.6|1569.3|1568.1|28
1655135750000|2022-06-13 15:55:50|1569.3|1568.1|1568.9|1567.7|1569.3|1568.1|1568.9|1567.7|13
1655135760000|2022-06-13 15:56:00|1569|1567.8|1569.5|1568.3|1569.5|1568.3|1568.9|1567.7|13
1655135770000|2022-06-13 15:56:10|1569.6|1568.4|1569.8|1568.6|1570|1568.8|1569.6|1568.4|14
1655135780000|2022-06-13 15:56:20|||||||||4
1655135790000|2022-06-13 15:56:30|1569.9|1568.7|1569.9|1568.7|1570.1|1568.9|1569.9|1568.7|6
1655135800000|2022-06-13 15:56:40|1570.1|1568.9|1570.6|1569.4|1570.6|1569.4|1570.1|1568.9|14
1655135810000|2022-06-13 15:56:50|1570.5|1569.3|1570.4|1569.2|1570.6|1569.4|1570|1568.8|21
1655135820000|2022-06-13 15:57:00|1570.5|1569.3|1571|1569.8|1571.1|1569.9|1570.5|1569.3|12
1655135830000|2022-06-13 15:57:10|1571.1|1569.9|1571|1569.8|1571.1|1569.9|1571|1569.8|1
1655135840000|2022-06-13 15:57:20|||||||||2
1655135850000|2022-06-13 15:57:30|1571.1|1569.9|1571.1|1569.9|1571.1|1569.9|1571|1569.8|6
1655135860000|2022-06-13 15:57:40|1571|1569.8|1570.8|1569.6|1571|1569.8|1570.6|1569.4|15
1655135870000|2022-06-13 15:57:50|1570.9|1569.7|1571|1569.8|1571|1569.8|1570.8|1569.6|15
1655135880000|2022-06-13 15:58:00|1570.9|1569.7|1571.3|1570.1|1571.3|1570.1|1570.8|1569.6|19
1655135890000|2022-06-13 15:58:10|1571.2|1570|1571.4|1570.2|1571.4|1570.2|1571.2|1570|20
1655135900000|2022-06-13 15:58:20|1571.3|1570.1|1570.9|1569.7|1571.3|1570.1|1570.9|1569.7|17
1655135910000|2022-06-13 15:58:30|1571|1569.8|1571.2|1570|1571.2|1570|1571|1569.8|11
1655135920000|2022-06-13 15:58:40|1571.3|1570.1|1571.2|1570|1571.4|1570.2|1571.2|1570|9
1655135930000|2022-06-13 15:58:50|1571.4|1570.2|1571.2|1570|1571.4|1570.2|1571.2|1570|7
1655135940000|2022-06-13 15:59:00|1571.3|1570.1|1571.4|1570.2|1571.6|1570.4|1571.3|1570.1|19
1655135950000|2022-06-13 15:59:10|1571.3|1570.1|1571.5|1570.3|1571.5|1570.3|1571.3|1570.1|19
1655135960000|2022-06-13 15:59:20|1571.4|1570.2|1571.7|1570.5|1571.7|1570.5|1571.4|1570.2|27
1655135970000|2022-06-13 15:59:30|1571.2|1570|1571.2|1570|1571.2|1570|1571.2|1570|13
1655135980000|2022-06-13 15:59:40|1571.1|1569.9|1571|1569.8|1571.2|1570|1571|1569.8|7
1655135990000|2022-06-13 15:59:50|1571.2|1570|1571.2|1570|1571.2|1570|1571.2|1570|8
1655136000000|2022-06-13 16:00:00|1571|1569.8|1571.7|1570.5|1571.7|1570.5|1571|1569.8|28
1655136010000|2022-06-13 16:00:10|1571.2|1570|1571.4|1570.2|1571.5|1570.3|1571.2|1570|15
1655136020000|2022-06-13 16:00:20|1571.3|1570.1|1570.6|1569.4|1571.4|1570.2|1570.6|1569.4|26
1655136030000|2022-06-13 16:00:30|1570.7|1569.5|1570.5|1569.3|1570.7|1569.5|1570.5|1569.3|7
1655136040000|2022-06-13 16:00:40|1570.4|1569.2|1570.6|1569.4|1570.6|1569.4|1570.4|1569.2|33
1655136050000|2022-06-13 16:00:50|1570.5|1569.3|1570.4|1569.2|1570.6|1569.4|1570.4|1569.2|10
1655136060000|2022-06-13 16:01:00|1570.6|1569.4|1570.5|1569.3|1570.9|1569.7|1570.4|1569.2|44
1655136070000|2022-06-13 16:01:10|1570.4|1569.2|1569.7|1568.5|1570.4|1569.2|1569.7|1568.5|18
1655136080000|2022-06-13 16:01:20|1569.8|1568.6|1569.5|1568.3|1569.8|1568.6|1569.4|1568.2|3
1655136090000|2022-06-13 16:01:30|1569.4|1568.2|1569.8|1568.6|1569.8|1568.6|1569.4|1568.2|21
1655136100000|2022-06-13 16:01:40|1569.7|1568.5|1569.5|1568.3|1569.7|1568.5|1569.5|1568.3|3
1655136110000|2022-06-13 16:01:50|1569.7|1568.5|1569.8|1568.6|1569.8|1568.6|1569.7|1568.5|26
1655136120000|2022-06-13 16:02:00|1570|1568.8|1569.7|1568.5|1570|1568.8|1569.7|1568.5|79
1655136130000|2022-06-13 16:02:10|1569.9|1568.7|1570.4|1569.2|1570.4|1569.2|1569.9|1568.7|15
1655136140000|2022-06-13 16:02:20|1570.6|1569.4|1570.8|1569.6|1570.8|1569.6|1570.4|1569.2|24
1655136150000|2022-06-13 16:02:30|1570.9|1569.7|1570.6|1569.4|1571.1|1569.9|1570.6|1569.4|136
1655136160000|2022-06-13 16:02:40|1570.7|1569.5|1570.8|1569.6|1570.9|1569.7|1570.7|1569.5|5
1655136170000|2022-06-13 16:02:50|1570.6|1569.4|1570.8|1569.6|1570.8|1569.6|1570.6|1569.4|31
1655136180000|2022-06-13 16:03:00|1570.9|1569.7|1570.8|1569.6|1571|1569.8|1570.8|1569.6|15
1655136190000|2022-06-13 16:03:10|1570.6|1569.4|1570.6|1569.4|1570.8|1569.6|1570.5|1569.3|30
1655136200000|2022-06-13 16:03:20|1570.7|1569.5|1570.8|1569.6|1570.9|1569.7|1570.7|1569.5|9
1655136210000|2022-06-13 16:03:30|1570.7|1569.5|1570|1568.8|1570.7|1569.5|1569.9|1568.7|18
1655136220000|2022-06-13 16:03:40|1569.9|1568.7|1570|1568.8|1570.1|1568.9|1569.8|1568.6|43
1655136230000|2022-06-13 16:03:50|1570.1|1568.9|1570.1|1568.9|1570.1|1568.9|1570.1|1568.9|18
1655136240000|2022-06-13 16:04:00|1570.3|1569.1|1570.3|1569.1|1570.3|1569.1|1570.3|1569.1|20
1655136250000|2022-06-13 16:04:10|1569.5|1568.3|1569.5|1568.3|1569.5|1568.3|1569.1|1567.9|30
1655136260000|2022-06-13 16:04:20|1569.7|1568.5|1569.1|1567.9|1569.8|1568.6|1569.1|1567.9|56
1655136270000|2022-06-13 16:04:30|1569.2|1568|1569.5|1568.3|1569.6|1568.4|1569|1567.8|22
1655136280000|2022-06-13 16:04:40|1569.4|1568.2|1569.8|1568.6|1570|1568.8|1569.4|1568.2|27
1655136290000|2022-06-13 16:04:50|1569.7|1568.5|1569.3|1568.1|1569.8|1568.6|1569|1567.8|7
1655136300000|2022-06-13 16:05:00|1569.4|1568.2|1569.3|1568.1|1569.5|1568.3|1569.3|1568.1|14
1655136310000|2022-06-13 16:05:10|1569.5|1568.3|1569.8|1568.6|1569.8|1568.6|1569.4|1568.2|6
1655136320000|2022-06-13 16:05:20|1569.6|1568.4|1570.1|1568.9|1570.1|1568.9|1569.5|1568.3|7
1655136330000|2022-06-13 16:05:30|1570.3|1569.1|1570.2|1569|1570.5|1569.3|1570.2|1569|21
1655136340000|2022-06-13 16:05:40|1570.3|1569.1|1570.4|1569.2|1570.4|1569.2|1570.1|1568.9|10
1655136350000|2022-06-13 16:05:50|1570.6|1569.4|1570.9|1569.7|1570.9|1569.7|1570.6|1569.4|6
1655136360000|2022-06-13 16:06:00|1570.8|1569.6|1570.9|1569.7|1570.9|1569.7|1570.7|1569.5|26
1655136370000|2022-06-13 16:06:10|1570.8|1569.6|1570.8|1569.6|1570.9|1569.7|1570.8|1569.6|23
1655136380000|2022-06-13 16:06:20|1570.6|1569.4|1571|1569.8|1571.1|1569.9|1570.6|1569.4|48
1655136390000|2022-06-13 16:06:30|1570.9|1569.7|1570.9|1569.7|1571|1569.8|1570.8|1569.6|24
1655136400000|2022-06-13 16:06:40|1571|1569.8|1570.9|1569.7|1571.2|1570|1570.8|1569.6|38
1655136410000|2022-06-13 16:06:50|1571|1569.8|1570.8|1569.6|1571.1|1569.9|1570.8|1569.6|17
1655136420000|2022-06-13 16:07:00|1570.7|1569.5|1569.9|1568.7|1570.8|1569.6|1569.9|1568.7|38
1655136430000|2022-06-13 16:07:10|1569.8|1568.6|1569.7|1568.5|1569.8|1568.6|1569.2|1568|19
1655136440000|2022-06-13 16:07:20|1569.8|1568.6|1569.7|1568.5|1569.8|1568.6|1569.6|1568.4|186
1655136450000|2022-06-13 16:07:30|1570|1568.8|1569.6|1568.4|1570.2|1569|1569.5|1568.3|42
1655136460000|2022-06-13 16:07:40|1569.5|1568.3|1569.5|1568.3|1569.6|1568.4|1569.3|1568.1|15
1655136470000|2022-06-13 16:07:50|1569.3|1568.1|1569|1567.8|1569.3|1568.1|1569|1567.8|8
1655136480000|2022-06-13 16:08:00|1568.9|1567.7|1569.3|1568.1|1569.3|1568.1|1568.9|1567.7|11
1655136490000|2022-06-13 16:08:10|1569.5|1568.3|1569.3|1568.1|1569.5|1568.3|1569.3|1568.1|18
1655136500000|2022-06-13 16:08:20|1569.7|1568.5|1570.2|1569|1570.2|1569|1569.6|1568.4|42
1655136510000|2022-06-13 16:08:30|1570.1|1568.9|1569.8|1568.6|1570.2|1569|1569.8|1568.6|4
1655136520000|2022-06-13 16:08:40|1569.6|1568.4|1569.5|1568.3|1569.6|1568.4|1569.5|1568.3|11
1655136530000|2022-06-13 16:08:50|1569.8|1568.6|1569.7|1568.5|1569.9|1568.7|1569.5|1568.3|10
1655136540000|2022-06-13 16:09:00|1569.9|1568.7|1570.6|1569.4|1570.6|1569.4|1569.9|1568.7|13
1655136550000|2022-06-13 16:09:10|1570.8|1569.6|1570.6|1569.4|1570.8|1569.6|1570.6|1569.4|15
1655136560000|2022-06-13 16:09:20|1570.8|1569.6|1570.8|1569.6|1570.8|1569.6|1570.6|1569.4|10
1655136570000|2022-06-13 16:09:30|1570.6|1569.4|1570.3|1569.1|1570.7|1569.5|1570.3|1569.1|14
1655136580000|2022-06-13 16:09:40|1570.2|1569|1570.2|1569|1570.3|1569.1|1569.9|1568.7|10
1655136590000|2022-06-13 16:09:50|1570.1|1568.9|1569.9|1568.7|1570.1|1568.9|1569.9|1568.7|5
1655136600000|2022-06-13 16:10:00|1570|1568.8|1569.8|1568.6|1570.1|1568.9|1569.8|1568.6|11
1655136610000|2022-06-13 16:10:10|1570|1568.8|1569.8|1568.6|1570|1568.8|1569.8|1568.6|14
1655136620000|2022-06-13 16:10:20|1569.6|1568.4|1569.3|1568.1|1569.6|1568.4|1569.3|1568.1|15
1655136630000|2022-06-13 16:10:30|1569.2|1568|1569.1|1567.9|1569.4|1568.2|1569.1|1567.9|18
1655136640000|2022-06-13 16:10:40|1569|1567.8|1568.6|1567.4|1569|1567.8|1568.5|1567.3|17
1655136650000|2022-06-13 16:10:50|1568.5|1567.3|1568.9|1567.7|1568.9|1567.7|1568.5|1567.3|25
1655136660000|2022-06-13 16:11:00|1568.8|1567.6|1569|1567.8|1569.4|1568.2|1568.8|1567.6|19
1655136670000|2022-06-13 16:11:10|1569.1|1567.9|1569.1|1567.9|1569.1|1567.9|1569|1567.8|20
1655136680000|2022-06-13 16:11:20|1569.2|1568|1568.9|1567.7|1569.2|1568|1568.9|1567.7|8
1655136690000|2022-06-13 16:11:30|||||||||14
1655136700000|2022-06-13 16:11:40|1568.7|1567.5|1568.7|1567.5|1568.7|1567.5|1568.7|1567.5|1
1655136710000|2022-06-13 16:11:50|1568.8|1567.6|1568.5|1567.3|1568.9|1567.7|1568.5|1567.3|5
1655136720000|2022-06-13 16:12:00|1568.6|1567.4|1568.5|1567.3|1568.6|1567.4|1568.2|1567|17
1655136730000|2022-06-13 16:12:10|1568.4|1567.2|1568.8|1567.6|1568.8|1567.6|1568.4|1567.2|10
1655136740000|2022-06-13 16:12:20|1569|1567.8|1569.5|1568.3|1569.6|1568.4|1569|1567.8|5
1655136750000|2022-06-13 16:12:30|1569.7|1568.5|1570.2|1569|1570.2|1569|1569.7|1568.5|5
1655136760000|2022-06-13 16:12:40|1570|1568.8|1570|1568.8|1570|1568.8|1569.8|1568.6|9
1655136770000|2022-06-13 16:12:50|1569.7|1568.5|1569.7|1568.5|1569.7|1568.5|1569.7|1568.5|10
1655136780000|2022-06-13 16:13:00|1569.8|1568.6|1569.9|1568.7|1570|1568.8|1569.7|1568.5|15
1655136790000|2022-06-13 16:13:10|1569.8|1568.6|1569.4|1568.2|1569.9|1568.7|1569.4|1568.2|12
1655136800000|2022-06-13 16:13:20|1569.1|1567.9|1569.5|1568.3|1569.5|1568.3|1569.1|1567.9|8
1655136810000|2022-06-13 16:13:30|1570.8|1569.6|1570.7|1569.5|1570.9|1569.7|1570.5|1569.3|12
1655136820000|2022-06-13 16:13:40|1570.8|1569.6|1570.8|1569.6|1570.8|1569.6|1570.7|1569.5|12
1655136830000|2022-06-13 16:13:50|1570.7|1569.5|1570.5|1569.3|1570.8|1569.6|1570.5|1569.3|4
1655136840000|2022-06-13 16:14:00|1570.4|1569.2|1570.6|1569.4|1570.8|1569.6|1570.4|1569.2|33
1655136850000|2022-06-13 16:14:10|1570.5|1569.3|1570.5|1569.3|1570.5|1569.3|1570.5|1569.3|3
1655136860000|2022-06-13 16:14:20|1570.7|1569.5|1570.7|1569.5|1570.7|1569.5|1570.7|1569.5|19
1655136870000|2022-06-13 16:14:30|1570.6|1569.4|1570.6|1569.4|1570.7|1569.5|1570.6|1569.4|12
1655136880000|2022-06-13 16:14:40|1570.5|1569.3|1570.7|1569.5|1570.7|1569.5|1570.5|1569.3|7
1655136890000|2022-06-13 16:14:50|1571.3|1570.1|1571.4|1570.2|1571.5|1570.3|1571.3|1570.1|37
1655136900000|2022-06-13 16:15:00|1571.3|1570.1|1571.4|1570.2|1571.4|1570.2|1571.3|1570.1|4
1655136910000|2022-06-13 16:15:10|1571.3|1570.1|1570.8|1569.6|1571.3|1570.1|1570.8|1569.6|11
1655136920000|2022-06-13 16:15:20|1570.7|1569.5|1570.3|1569.1|1570.9|1569.7|1570.3|1569.1|15
1655136930000|2022-06-13 16:15:30|1570.5|1569.3|1571.3|1570.1|1571.3|1570.1|1570.3|1569.1|23
1655136940000|2022-06-13 16:15:40|1571.4|1570.2|1571.6|1570.4|1571.6|1570.4|1571.4|1570.2|15
1655136950000|2022-06-13 16:15:50|1571.4|1570.2|1571.7|1570.5|1571.9|1570.7|1571.3|1570.1|73
1655136960000|2022-06-13 16:16:00|1571.5|1570.3|1571.8|1570.6|1571.8|1570.6|1571.4|1570.2|7
1655136970000|2022-06-13 16:16:10|1571.7|1570.5|1572|1570.8|1572.1|1570.9|1571.7|1570.5|41
1655136980000|2022-06-13 16:16:20|1571.9|1570.7|1571.9|1570.7|1572|1570.8|1571.9|1570.7|37
1655136990000|2022-06-13 16:16:30|1572|1570.8|1572|1570.8|1572|1570.8|1572|1570.8|9
1655137000000|2022-06-13 16:16:40|1571.9|1570.7|1571.9|1570.7|1571.9|1570.7|1571.9|1570.7|9
1655137010000|2022-06-13 16:16:50|1571.8|1570.6|1571.8|1570.6|1571.8|1570.6|1571.6|1570.4|29
1655137020000|2022-06-13 16:17:00|1571.9|1570.7|1571.9|1570.7|1572|1570.8|1571.6|1570.4|6
1655137030000|2022-06-13 16:17:10|1571.8|1570.6|1571.8|1570.6|1571.8|1570.6|1571.8|1570.6|2
1655137040000|2022-06-13 16:17:20|||||||||8
1655137050000|2022-06-13 16:17:30|1572|1570.8|1572|1570.8|1572|1570.8|1572|1570.8|7
1655137060000|2022-06-13 16:17:40|1571.8|1570.6|1571|1569.8|1571.8|1570.6|1571|1569.8|16
1655137070000|2022-06-13 16:17:50|1571.2|1570|1571.2|1570|1571.3|1570.1|1571.2|1570|2
1655137080000|2022-06-13 16:18:00|1570.9|1569.7|1570.7|1569.5|1571|1569.8|1570.7|1569.5|15
1655137090000|2022-06-13 16:18:10|1570.6|1569.4|1570.5|1569.3|1570.6|1569.4|1570.4|1569.2|5
1655137100000|2022-06-13 16:18:20|1570.1|1568.9|1570.4|1569.2|1570.6|1569.4|1570|1568.8|15
1655137110000|2022-06-13 16:18:30|1570.2|1569|1569.8|1568.6|1570.2|1569|1569.8|1568.6|9
1655137120000|2022-06-13 16:18:40|1569.9|1568.7|1569.7|1568.5|1569.9|1568.7|1569.7|1568.5|12
1655137130000|2022-06-13 16:18:50|1569.8|1568.6|1570|1568.8|1570|1568.8|1569.7|1568.5|6
1655137140000|2022-06-13 16:19:00|1570.1|1568.9|1570.5|1569.3|1570.6|1569.4|1570.1|1568.9|17
1655137150000|2022-06-13 16:19:10|1570.4|1569.2|1570.5|1569.3|1570.5|1569.3|1570.4|1569.2|9
1655137160000|2022-06-13 16:19:20|1570.6|1569.4|1570.7|1569.5|1570.7|1569.5|1570.6|1569.4|3
1655137170000|2022-06-13 16:19:30|1570.6|1569.4|1570.3|1569.1|1570.6|1569.4|1570.3|1569.1|14
1655137180000|2022-06-13 16:19:40|1570.5|1569.3|1570.5|1569.3|1570.5|1569.3|1570.5|1569.3|5
1655137190000|2022-06-13 16:19:50|1570.3|1569.1|1570.4|1569.2|1570.4|1569.2|1570.3|1569.1|28
1655137200000|2022-06-13 16:20:00|1570.5|1569.3|1570.5|1569.3|1570.7|1569.5|1570.5|1569.3|6
1655137210000|2022-06-13 16:20:10|1570.3|1569.1|1570.3|1569.1|1570.4|1569.2|1570.3|1569.1|6
1655137220000|2022-06-13 16:20:20|1570.1|1568.9|1570.2|1569|1570.3|1569.1|1570|1568.8|13
1655137230000|2022-06-13 16:20:30|1570.1|1568.9|1570.4|1569.2|1570.4|1569.2|1570.1|1568.9|12
1655137240000|2022-06-13 16:20:40|1570.3|1569.1|1570.2|1569|1570.3|1569.1|1570.1|1568.9|6
1655137250000|2022-06-13 16:20:50|1570.1|1568.9|1570.2|1569|1570.2|1569|1570|1568.8|5
1655137260000|2022-06-13 16:21:00|1570.3|1569.1|1570.7|1569.5|1570.8|1569.6|1570.2|1569|8
1655137270000|2022-06-13 16:21:10|1570.6|1569.4|1570.4|1569.2|1570.6|1569.4|1570.4|1569.2|7
1655137280000|2022-06-13 16:21:20|1570.7|1569.5|1570.5|1569.3|1570.7|1569.5|1570.4|1569.2|4
1655137290000|2022-06-13 16:21:30|1570.4|1569.2|1570.3|1569.1|1570.4|1569.2|1570.2|1569|15
1655137300000|2022-06-13 16:21:40|1570.2|1569|1570|1568.8|1570.3|1569.1|1570|1568.8|11
1655137310000|2022-06-13 16:21:50|1569.9|1568.7|1570.1|1568.9|1570.1|1568.9|1569.9|1568.7|11
1655137320000|2022-06-13 16:22:00|1570.3|1569.1|1570.4|1569.2|1570.5|1569.3|1570.3|1569.1|5
1655137330000|2022-06-13 16:22:10|1570.5|1569.3|1570.1|1568.9|1570.5|1569.3|1570.1|1568.9|7
1655137340000|2022-06-13 16:22:20|1570.5|1569.3|1570.3|1569.1|1570.5|1569.3|1570.3|1569.1|8
1655137350000|2022-06-13 16:22:30|1570.5|1569.3|1570.8|1569.6|1571|1569.8|1570.5|1569.3|11
1655137360000|2022-06-13 16:22:40|||||||||3
1655137370000|2022-06-13 16:22:50|1570.7|1569.5|1570.7|1569.5|1570.7|1569.5|1570.6|1569.4|0
1655137380000|2022-06-13 16:23:00|1570.6|1569.4|1570|1568.8|1570.6|1569.4|1570|1568.8|18
1655137390000|2022-06-13 16:23:10|1570.1|1568.9|1569.7|1568.5|1570.1|1568.9|1569.7|1568.5|9
1655137400000|2022-06-13 16:23:20|1569.6|1568.4|1569.6|1568.4|1569.7|1568.5|1569.5|1568.3|25
1655137410000|2022-06-13 16:23:30|||||||||1
1655137420000|2022-06-13 16:23:40|1569.5|1568.3|1569.6|1568.4|1569.6|1568.4|1569.3|1568.1|32
1655137430000|2022-06-13 16:23:50|||||||||9
1655137440000|2022-06-13 16:24:00|1569.5|1568.3|1569.5|1568.3|1569.6|1568.4|1569.3|1568.1|12
1655137450000|2022-06-13 16:24:10|1569.4|1568.2|1569.3|1568.1|1569.4|1568.2|1569.1|1567.9|19
1655137460000|2022-06-13 16:24:20|1569.4|1568.2|1569.9|1568.7|1570.1|1568.9|1569.4|1568.2|64
1655137470000|2022-06-13 16:24:30|1569.8|1568.6|1569.9|1568.7|1569.9|1568.7|1569.7|1568.5|5
1655137480000|2022-06-13 16:24:40|||||||||1
1655137490000|2022-06-13 16:24:50|1569.7|1568.5|1569.9|1568.7|1569.9|1568.7|1569.7|1568.5|5
1655137500000|2022-06-13 16:25:00|1569.8|1568.6|1569.9|1568.7|1569.9|1568.7|1569.8|1568.6|2
1655137510000|2022-06-13 16:25:10|1569.6|1568.4|1569.6|1568.4|1569.6|1568.4|1569.6|1568.4|19
1655137520000|2022-06-13 16:25:20|1569.4|1568.2|1569.4|1568.2|1569.4|1568.2|1569.4|1568.2|0
1655137530000|2022-06-13 16:25:30|1569.3|1568.1|1569.3|1568.1|1569.3|1568.1|1569.3|1568.1|2
1655137540000|2022-06-13 16:25:40|1569.2|1568|1569.3|1568.1|1569.3|1568.1|1569.2|1568|16
1655137550000|2022-06-13 16:25:50|1569.4|1568.2|1570.1|1568.9|1570.1|1568.9|1569.4|1568.2|3
1655137560000|2022-06-13 16:26:00|1569.9|1568.7|1570.1|1568.9|1570.4|1569.2|1569.9|1568.7|16
1655137570000|2022-06-13 16:26:10|1570.3|1569.1|1570.3|1569.1|1570.3|1569.1|1570.2|1569|11
1655137580000|2022-06-13 16:26:20|1570.2|1569|1570.3|1569.1|1570.3|1569.1|1570.2|1569|9
1655137590000|2022-06-13 16:26:30|1570.2|1569|1570|1568.8|1570.2|1569|1570|1568.8|13
1655137600000|2022-06-13 16:26:40|1570.1|1568.9|1570.1|1568.9|1570.1|1568.9|1570.1|1568.9|4
1655137610000|2022-06-13 16:26:50|1570|1568.8|1569.6|1568.4|1570|1568.8|1569.6|1568.4|4
1655137620000|2022-06-13 16:27:00|1569.9|1568.7|1569.7|1568.5|1569.9|1568.7|1569.6|1568.4|17
1655137630000|2022-06-13 16:27:10|1569.6|1568.4|1569.8|1568.6|1569.8|1568.6|1569.6|1568.4|13
1655137640000|2022-06-13 16:27:20|1569.9|1568.7|1570.2|1569|1570.2|1569|1569.9|1568.7|10
1655137650000|2022-06-13 16:27:30|1570.3|1569.1|1570.1|1568.9|1570.3|1569.1|1570.1|1568.9|15
1655137660000|2022-06-13 16:27:40|1570.2|1569|1570.7|1569.5|1570.7|1569.5|1570.2|1569|17
1655137670000|2022-06-13 16:27:50|1570.4|1569.2|1570.4|1569.2|1570.6|1569.4|1570.4|1569.2|19
1655137680000|2022-06-13 16:28:00|1570.2|1569|1571|1569.8|1571.1|1569.9|1570.2|1569|13
1655137690000|2022-06-13 16:28:10|1570.9|1569.7|1570.9|1569.7|1570.9|1569.7|1570.9|1569.7|4
1655137700000|2022-06-13 16:28:20|1570.8|1569.6|1570.9|1569.7|1570.9|1569.7|1570.7|1569.5|5
1655137710000|2022-06-13 16:28:30|||||||||2
1655137720000|2022-06-13 16:28:40|1570.7|1569.5|1571|1569.8|1571|1569.8|1570.7|1569.5|3
1655137730000|2022-06-13 16:28:50|1571.2|1570|1571.1|1569.9|1571.2|1570|1571|1569.8|4
1655137740000|2022-06-13 16:29:00|1571.2|1570|1570.8|1569.6|1571.2|1570|1570.8|1569.6|11
1655137750000|2022-06-13 16:29:10|1570.7|1569.5|1570.7|1569.5|1570.7|1569.5|1570.6|1569.4|1
1655137760000|2022-06-13 16:29:20|1570.6|1569.4|1570.4|1569.2|1570.7|1569.5|1570.3|1569.1|5
1655137770000|2022-06-13 16:29:30|1570.3|1569.1|1570.3|1569.1|1570.3|1569.1|1570.3|1569.1|1
1655137780000|2022-06-13 16:29:40|1570.1|1568.9|1570.2|1569|1570.2|1569|1570.1|1568.9|8
1655137790000|2022-06-13 16:29:50|1570.1|1568.9|1570.4|1569.2|1570.4|1569.2|1570.1|1568.9|21
1655137800000|2022-06-13 16:30:00|1570.3|1569.1|1570|1568.8|1570.3|1569.1|1569.9|1568.7|32
1655137810000|2022-06-13 16:30:10|1569.8|1568.6|1569.7|1568.5|1570|1568.8|1569.7|1568.5|9
1655137820000|2022-06-13 16:30:20|1569.8|1568.6|1569.7|1568.5|1569.8|1568.6|1569.7|1568.5|0
1655137830000|2022-06-13 16:30:30|1569.6|1568.4|1569.1|1567.9|1569.6|1568.4|1569.1|1567.9|36
1655137840000|2022-06-13 16:30:40|1569|1567.8|1568.7|1567.5|1569|1567.8|1568.7|1567.5|26
1655137850000|2022-06-13 16:30:50|1568.8|1567.6|1568.9|1567.7|1568.9|1567.7|1568.8|1567.6|19
1655137860000|2022-06-13 16:31:00|1569.3|1568.1|1569.5|1568.3|1569.5|1568.3|1569|1567.8|14
1655137870000|2022-06-13 16:31:10|1569.4|1568.2|1569.3|1568.1|1569.5|1568.3|1569.3|1568.1|6
1655137880000|2022-06-13 16:31:20|||||||||1
1655137890000|2022-06-13 16:31:30|1569.4|1568.2|1569.4|1568.2|1569.4|1568.2|1569.4|1568.2|0
1655137900000|2022-06-13 16:31:40|1569.2|1568|1569|1567.8|1569.2|1568|1569|1567.8|6
1655137910000|2022-06-13 16:31:50|1569.2|1568|1570.7|1569.5|1570.7|1569.5|1569.2|1568|32
1655137920000|2022-06-13 16:32:00|1570.6|1569.4|1570.6|1569.4|1570.6|1569.4|1570.6|1569.4|19
1655137930000|2022-06-13 16:32:10|1570.7|1569.5|1570.4|1569.2|1570.7|1569.5|1570|1568.8|15
1655137940000|2022-06-13 16:32:20|1570.2|1569|1570.4|1569.2|1570.5|1569.3|1570.2|1569|12
1655137950000|2022-06-13 16:32:30|1570.3|1569.1|1570.1|1568.9|1570.3|1569.1|1570.1|1568.9|9
1655137960000|2022-06-13 16:32:40|1570.4|1569.2|1570.4|1569.2|1570.4|1569.2|1570.3|1569.1|12
1655137970000|2022-06-13 16:32:50|1570.6|1569.4|1570.6|1569.4|1570.6|1569.4|1570.4|1569.2|5
1655137980000|2022-06-13 16:33:00|1570.4|1569.2|1570.6|1569.4|1570.9|1569.7|1570.4|1569.2|23
1655137990000|2022-06-13 16:33:10|1570.7|1569.5|1570.8|1569.6|1570.9|1569.7|1570.7|1569.5|9
1655138000000|2022-06-13 16:33:20|1570.9|1569.7|1571|1569.8|1571|1569.8|1570.8|1569.6|5
1655138010000|2022-06-13 16:33:30|1570.9|1569.7|1570.8|1569.6|1571|1569.8|1570.8|1569.6|9
1655138020000|2022-06-13 16:33:40|1570.7|1569.5|1571.2|1570|1571.2|1570|1570.7|1569.5|14
1655138030000|2022-06-13 16:33:50|1571|1569.8|1571.2|1570|1571.2|1570|1571|1569.8|23
1655138040000|2022-06-13 16:34:00|1571.1|1569.9|1572.8|1571.6|1572.8|1571.6|1571.1|1569.9|21
1655138050000|2022-06-13 16:34:10|1572.5|1571.3|1572.5|1571.3|1572.6|1571.4|1572.5|1571.3|41
1655138060000|2022-06-13 16:34:20|1573.2|1572|1573.2|1572|1573.3|1572.1|1573.2|1572|5
1655138070000|2022-06-13 16:34:30|1573.5|1572.3|1573.4|1572.2|1573.5|1572.3|1573.4|1572.2|13
1655138080000|2022-06-13 16:34:40|1573.3|1572.1|1572.9|1571.7|1573.3|1572.1|1572.9|1571.7|10
1655138090000|2022-06-13 16:34:50|1572.8|1571.6|1572.9|1571.7|1572.9|1571.7|1572.8|1571.6|0
1655138100000|2022-06-13 16:35:00|1572.8|1571.6|1572.7|1571.5|1572.9|1571.7|1572.6|1571.4|8
1655138110000|2022-06-13 16:35:10|1572.6|1571.4|1572.4|1571.2|1572.6|1571.4|1572.4|1571.2|7
1655138120000|2022-06-13 16:35:20|1572.3|1571.1|1571.9|1570.7|1572.3|1571.1|1571.9|1570.7|10
1655138130000|2022-06-13 16:35:30|1571.8|1570.6|1572.2|1571|1572.2|1571|1571.8|1570.6|16
1655138140000|2022-06-13 16:35:40|1572.9|1571.7|1573.1|1571.9|1573.1|1571.9|1572.9|1571.7|5
1655138150000|2022-06-13 16:35:50|1573.2|1572|1573.1|1571.9|1573.2|1572|1573.1|1571.9|10
1655138160000|2022-06-13 16:36:00|1573.2|1572|1573|1571.8|1573.2|1572|1573|1571.8|13
1655138180000|2022-06-13 16:36:20|1573.1|1571.9|1573.2|1572|1573.2|1572|1573.1|1571.9|18
1655138190000|2022-06-13 16:36:30|1573.1|1571.9|1573|1571.8|1573.1|1571.9|1573|1571.8|18
1655138200000|2022-06-13 16:36:40|1573.1|1571.9|1573.2|1572|1573.2|1572|1573.1|1571.9|19
1655138210000|2022-06-13 16:36:50|1573.1|1571.9|1573.1|1571.9|1573.1|1571.9|1573|1571.8|5
1655138220000|2022-06-13 16:37:00|1573.2|1572|1573|1571.8|1573.2|1572|1573|1571.8|6
1655138230000|2022-06-13 16:37:10|1573.2|1572|1573.1|1571.9|1573.2|1572|1573.1|1571.9|11
1655138240000|2022-06-13 16:37:20|1573.2|1572|1573.2|1572|1573.3|1572.1|1573.2|1572|24
1655138250000|2022-06-13 16:37:30|1573.1|1571.9|1573|1571.8|1573.1|1571.9|1573|1571.8|38
1655138260000|2022-06-13 16:37:40|1573.4|1572.2|1573.8|1572.6|1573.8|1572.6|1573.3|1572.1|39
1655138270000|2022-06-13 16:37:50|1573.7|1572.5|1573.5|1572.3|1573.7|1572.5|1573.3|1572.1|70
1655138280000|2022-06-13 16:38:00|1573.4|1572.2|1573.2|1572|1573.4|1572.2|1573|1571.8|12
1655138290000|2022-06-13 16:38:10|1573.3|1572.1|1572.8|1571.6|1573.3|1572.1|1572.8|1571.6|15
1655138300000|2022-06-13 16:38:20|1572.7|1571.5|1572.6|1571.4|1572.8|1571.6|1572.6|1571.4|17
1655138310000|2022-06-13 16:38:30|1572.5|1571.3|1572.5|1571.3|1572.5|1571.3|1572.5|1571.3|4
1655138320000|2022-06-13 16:38:40|1572.3|1571.1|1572.3|1571.1|1572.5|1571.3|1572.2|1571|7
1655138330000|2022-06-13 16:38:50|1572.4|1571.2|1572.1|1570.9|1572.4|1571.2|1572.1|1570.9|3
1655138340000|2022-06-13 16:39:00|1572.2|1571|1572.1|1570.9|1572.2|1571|1571.9|1570.7|11
1655138350000|2022-06-13 16:39:10|1572.2|1571|1571.7|1570.5|1572.4|1571.2|1571.6|1570.4|12
1655138360000|2022-06-13 16:39:20|1571.6|1570.4|1571.4|1570.2|1571.7|1570.5|1571.4|1570.2|27
1655138370000|2022-06-13 16:39:30|||||||||7
1655138380000|2022-06-13 16:39:40|1571.5|1570.3|1571.6|1570.4|1571.6|1570.4|1571.5|1570.3|28
1655138400000|2022-06-13 16:40:00|1571.5|1570.3|1572.6|1571.4|1572.6|1571.4|1571.5|1570.3|28
1655138410000|2022-06-13 16:40:10|1572.7|1571.5|1573.6|1572.4|1573.6|1572.4|1572.7|1571.5|31
1655138420000|2022-06-13 16:40:20|1573.9|1572.7|1573|1571.8|1573.9|1572.7|1573|1571.8|24
1655138430000|2022-06-13 16:40:30|1573.1|1571.9|1572.9|1571.7|1573.2|1572|1572.7|1571.5|23
1655138440000|2022-06-13 16:40:40|1572.8|1571.6|1572.8|1571.6|1572.9|1571.7|1572.6|1571.4|25
1655138450000|2022-06-13 16:40:50|1572.9|1571.7|1572.8|1571.6|1573|1571.8|1572.8|1571.6|3
1655138460000|2022-06-13 16:41:00|1572.7|1571.5|1572.4|1571.2|1572.7|1571.5|1572.3|1571.1|11
1655138470000|2022-06-13 16:41:10|1572.3|1571.1|1572|1570.8|1572.3|1571.1|1572|1570.8|44
1655138480000|2022-06-13 16:41:20|1571.9|1570.7|1571.7|1570.5|1571.9|1570.7|1571.7|1570.5|2
1655138490000|2022-06-13 16:41:30|1571.8|1570.6|1572.1|1570.9|1572.1|1570.9|1571.8|1570.6|6
1655138500000|2022-06-13 16:41:40|1572.2|1571|1572.2|1571|1572.5|1571.3|1572.1|1570.9|6
1655138510000|2022-06-13 16:41:50|1572.1|1570.9|1572.3|1571.1|1572.3|1571.1|1572|1570.8|23
1655138520000|2022-06-13 16:42:00|1571.9|1570.7|1572.1|1570.9|1572.1|1570.9|1571.8|1570.6|17
1655138530000|2022-06-13 16:42:10|1572.2|1571|1572.3|1571.1|1572.4|1571.2|1572.2|1571|10
1655138550000|2022-06-13 16:42:30|1572.2|1571|1572.3|1571.1|1572.3|1571.1|1572|1570.8|8
1655138560000|2022-06-13 16:42:40|||||||||4
1655138570000|2022-06-13 16:42:50|1572.1|1570.9|1572.3|1571.1|1572.3|1571.1|1572|1570.8|16
1655138580000|2022-06-13 16:43:00|||||||||16
1655138590000|2022-06-13 16:43:10|1572.1|1570.9|1572.1|1570.9|1572.1|1570.9|1572.1|1570.9|1
1655138600000|2022-06-13 16:43:20|1572.6|1571.4|1572.5|1571.3|1572.7|1571.5|1572.5|1571.3|18
1655138610000|2022-06-13 16:43:30|1572.6|1571.4|1573.2|1572|1573.2|1572|1572.6|1571.4|68
1655138620000|2022-06-13 16:43:40|1573.3|1572.1|1572.8|1571.6|1573.3|1572.1|1572.8|1571.6|9
1655138630000|2022-06-13 16:43:50|1572.9|1571.7|1573.1|1571.9|1573.2|1572|1572.9|1571.7|12
1655138640000|2022-06-13 16:44:00|1573|1571.8|1573.1|1571.9|1573.1|1571.9|1573|1571.8|15
1655138650000|2022-06-13 16:44:10|1573|1571.8|1572|1570.8|1573.1|1571.9|1571.9|1570.7|20
1655138660000|2022-06-13 16:44:20|1571.9|1570.7|1571.5|1570.3|1571.9|1570.7|1571.5|1570.3|7
1655138670000|2022-06-13 16:44:30|1571.6|1570.4|1571.6|1570.4|1571.6|1570.4|1571.4|1570.2|13
1655138680000|2022-06-13 16:44:40|1571.5|1570.3|1571.5|1570.3|1571.5|1570.3|1571.3|1570.1|15
1655138690000|2022-06-13 16:44:50|1571.4|1570.2|1571.3|1570.1|1571.5|1570.3|1571.3|1570.1|11
1655138700000|2022-06-13 16:45:00|1571.2|1570|1571.1|1569.9|1571.3|1570.1|1571.1|1569.9|15
1655138720000|2022-06-13 16:45:20|1571|1569.8|1571.1|1569.9|1571.3|1570.1|1571|1569.8|31
1655138730000|2022-06-13 16:45:30|1571.2|1570|1571.2|1570|1571.3|1570.1|1571.1|1569.9|11
1655138740000|2022-06-13 16:45:40|1571.1|1569.9|1570.8|1569.6|1571.2|1570|1570.8|1569.6|19
1655138750000|2022-06-13 16:45:50|1570.9|1569.7|1571|1569.8|1571|1569.8|1570.9|1569.7|5
1655138760000|2022-06-13 16:46:00|1571.3|1570.1|1571.5|1570.3|1571.5|1570.3|1571|1569.8|18
1655138770000|2022-06-13 16:46:10|1571.3|1570.1|1571.3|1570.1|1571.3|1570.1|1571.3|1570.1|9
1655138780000|2022-06-13 16:46:20|1571|1569.8|1571|1569.8|1571|1569.8|1571|1569.8|10
1655138790000|2022-06-13 16:46:30|1571.3|1570.1|1571|1569.8|1571.3|1570.1|1571|1569.8|14
1655138800000|2022-06-13 16:46:40|1570.8|1569.6|1571.4|1570.2|1571.4|1570.2|1570.8|1569.6|44
1655138810000|2022-06-13 16:46:50|1571.3|1570.1|1571.5|1570.3|1571.5|1570.3|1571.3|1570.1|16
1655138820000|2022-06-13 16:47:00|1571.7|1570.5|1571.5|1570.3|1571.8|1570.6|1571.4|1570.2|18
1655138830000|2022-06-13 16:47:10|1571.4|1570.2|1571.4|1570.2|1571.4|1570.2|1571.2|1570|25
1655138840000|2022-06-13 16:47:20|||||||||5
1655138850000|2022-06-13 16:47:30|||||||||15
1655138860000|2022-06-13 16:47:40|1571.2|1570|1571.1|1569.9|1571.2|1570|1571.1|1569.9|12
1655138870000|2022-06-13 16:47:50|1571|1569.8|1570.8|1569.6|1571|1569.8|1570.7|1569.5|9
1655138880000|2022-06-13 16:48:00|1570.9|1569.7|1571.3|1570.1|1571.4|1570.2|1570.9|1569.7|7
1655138890000|2022-06-13 16:48:10|1571.4|1570.2|1571.4|1570.2|1571.4|1570.2|1571.3|1570.1|5
1655138900000|2022-06-13 16:48:20|1571.3|1570.1|1571.4|1570.2|1571.4|1570.2|1571.3|1570.1|9
1655138910000|2022-06-13 16:48:30|1571.3|1570.1|1571.4|1570.2|1571.4|1570.2|1571.3|1570.1|8
1655138920000|2022-06-13 16:48:40|1571.3|1570.1|1571.9|1570.7|1572|1570.8|1571.3|1570.1|19
1655138930000|2022-06-13 16:48:50|1571.7|1570.5|1571.9|1570.7|1571.9|1570.7|1571.7|1570.5|5
1655138940000|2022-06-13 16:49:00|1571.7|1570.5|1571.2|1570|1571.9|1570.7|1571.2|1570|5
1655138950000|2022-06-13 16:49:10|1571.1|1569.9|1571.4|1570.2|1571.4|1570.2|1571.1|1569.9|29
1655138960000|2022-06-13 16:49:20|1571.3|1570.1|1571.5|1570.3|1571.6|1570.4|1571.3|1570.1|6
1655138970000|2022-06-13 16:49:30|1571.6|1570.4|1571.5|1570.3|1571.6|1570.4|1571.5|1570.3|21
1655138980000|2022-06-13 16:49:40|1571.6|1570.4|1571.7|1570.5|1571.9|1570.7|1571.5|1570.3|12
1655138990000|2022-06-13 16:49:50|||||||||1
1655139000000|2022-06-13 16:50:00|1571.6|1570.4|1571.8|1570.6|1571.8|1570.6|1571.6|1570.4|12
1655139010000|2022-06-13 16:50:10|1571.9|1570.7|1572.2|1571|1572.2|1571|1571.8|1570.6|12
1655139020000|2022-06-13 16:50:20|1572.1|1570.9|1571.5|1570.3|1572.1|1570.9|1571.5|1570.3|29
1655139030000|2022-06-13 16:50:30|1571.6|1570.4|1571.8|1570.6|1571.9|1570.7|1571.5|1570.3|6
1655139040000|2022-06-13 16:50:40|1572.1|1570.9|1572.1|1570.9|1572.3|1571.1|1571.9|1570.7|24
1655139050000|2022-06-13 16:50:50|1572.2|1571|1572.1|1570.9|1572.2|1571|1572.1|1570.9|6
1655139060000|2022-06-13 16:51:00|1572.2|1571|1571.8|1570.6|1572.2|1571|1571.8|1570.6|11
1655139070000|2022-06-13 16:51:10|1571.9|1570.7|1572.2|1571|1572.2|1571|1571.9|1570.7|8
1655139080000|2022-06-13 16:51:20|1572.1|1570.9|1572.2|1571|1572.2|1571|1572.1|1570.9|9
1655139090000|2022-06-13 16:51:30|||||||||1
1655139100000|2022-06-13 16:51:40|1572.4|1571.2|1572.4|1571.2|1572.7|1571.5|1572.3|1571.1|15
1655139110000|2022-06-13 16:51:50|1572.7|1571.5|1572.8|1571.6|1572.9|1571.7|1572.6|1571.4|7
1655139120000|2022-06-13 16:52:00|1572.7|1571.5|1572.6|1571.4|1572.8|1571.6|1572.5|1571.3|14
1655139130000|2022-06-13 16:52:10|1572.7|1571.5|1573.2|1572|1573.2|1572|1572.6|1571.4|53
1655139140000|2022-06-13 16:52:20|1573.3|1572.1|1573.5|1572.3|1573.6|1572.4|1573.3|1572.1|15
1655139150000|2022-06-13 16:52:30|1573.4|1572.2|1573.2|1572|1573.4|1572.2|1573.1|1571.9|38
1655139160000|2022-06-13 16:52:40|1573.3|1572.1|1573.6|1572.4|1573.6|1572.4|1573.2|1572|26
1655139170000|2022-06-13 16:52:50|1573.8|1572.6|1573.9|1572.7|1574|1572.8|1573.8|1572.6|17
1655139180000|2022-06-13 16:53:00|1574|1572.8|1573.7|1572.5|1574|1572.8|1573.7|1572.5|18
1655139190000|2022-06-13 16:53:10|1573.3|1572.1|1573.3|1572.1|1573.3|1572.1|1573.3|1572.1|26
1655139200000|2022-06-13 16:53:20|1573.2|1572|1573.1|1571.9|1573.3|1572.1|1573.1|1571.9|5
1655139210000|2022-06-13 16:53:30|1573|1571.8|1572.6|1571.4|1573|1571.8|1572.6|1571.4|13
1655139220000|2022-06-13 16:53:40|1572.9|1571.7|1572.7|1571.5|1572.9|1571.7|1572.7|1571.5|12
1655139230000|2022-06-13 16:53:50|1572.6|1571.4|1572.4|1571.2|1572.6|1571.4|1572.4|1571.2|5
1655139240000|2022-06-13 16:54:00|1572.3|1571.1|1572.2|1571|1572.3|1571.1|1572.2|1571|10
1655139250000|2022-06-13 16:54:10|1572.1|1570.9|1572.3|1571.1|1572.3|1571.1|1572|1570.8|12
1655139260000|2022-06-13 16:54:20|1572.5|1571.3|1572.4|1571.2|1572.5|1571.3|1572.4|1571.2|3
1655139270000|2022-06-13 16:54:30|1572.3|1571.1|1571.9|1570.7|1572.3|1571.1|1571.9|1570.7|8
1655139280000|2022-06-13 16:54:40|1572|1570.8|1571.9|1570.7|1572|1570.8|1571.8|1570.6|6
1655139290000|2022-06-13 16:54:50|1571.8|1570.6|1571.9|1570.7|1572|1570.8|1571.8|1570.6|4
1655139300000|2022-06-13 16:55:00|1571.8|1570.6|1571.5|1570.3|1572|1570.8|1571.5|1570.3|28
1655139310000|2022-06-13 16:55:10|1571.6|1570.4|1571.5|1570.3|1571.6|1570.4|1571.5|1570.3|8
1655139320000|2022-06-13 16:55:20|||||||||7
1655139330000|2022-06-13 16:55:30|1571.3|1570.1|1571.2|1570|1571.3|1570.1|1571.2|1570|16
1655139340000|2022-06-13 16:55:40|1571.3|1570.1|1571.3|1570.1|1571.3|1570.1|1571.3|1570.1|8
1655139350000|2022-06-13 16:55:50|1571.4|1570.2|1571.5|1570.3|1571.5|1570.3|1571.4|1570.2|5
1655139360000|2022-06-13 16:56:00|1571.4|1570.2|1571.5|1570.3|1571.5|1570.3|1571.3|1570.1|10
1655139370000|2022-06-13 16:56:10|1571.7|1570.5|1571.5|1570.3|1571.7|1570.5|1571.5|1570.3|10
1655139380000|2022-06-13 16:56:20|||||||||9
1655139390000|2022-06-13 16:56:30|1571.4|1570.2|1571.5|1570.3|1571.7|1570.5|1571.4|1570.2|6
1655139400000|2022-06-13 16:56:40|1571.2|1570|1571.2|1570|1571.4|1570.2|1571.2|1570|17
1655139410000|2022-06-13 16:56:50|1571.3|1570.1|1571.1|1569.9|1571.5|1570.3|1571.1|1569.9|20
1655139420000|2022-06-13 16:57:00|1571.2|1570|1571|1569.8|1571.2|1570|1570.7|1569.5|22
1655139430000|2022-06-13 16:57:10|1571.1|1569.9|1571.3|1570.1|1571.3|1570.1|1571.1|1569.9|20
1655139440000|2022-06-13 16:57:20|1571.4|1570.2|1571|1569.8|1571.4|1570.2|1571|1569.8|6
1655139450000|2022-06-13 16:57:30|1571.1|1569.9|1571|1569.8|1571.1|1569.9|1571|1569.8|8
1655139460000|2022-06-13 16:57:40|||||||||5
1655139470000|2022-06-13 16:57:50|||||||||14
1655139480000|2022-06-13 16:58:00|||||||||4
1655139490000|2022-06-13 16:58:10|||||||||9
1655139500000|2022-06-13 16:58:20|||||||||6
1655139510000|2022-06-13 16:58:30|||||||||6
1655139520000|2022-06-13 16:58:40|||||||||12
1655139530000|2022-06-13 16:58:50|1570.9|1569.7|1570.8|1569.6|1570.9|1569.7|1570.8|1569.6|12
1655139540000|2022-06-13 16:59:00|||||||||8
1655139550000|2022-06-13 16:59:10|1570.7|1569.5|1570.5|1569.3|1570.7|1569.5|1570.3|1569.1|24
1655139560000|2022-06-13 16:59:20|1570.2|1569|1570.3|1569.1|1570.3|1569.1|1570.2|1569|14
1655139570000|2022-06-13 16:59:30|||||||||5
1655139580000|2022-06-13 16:59:40|1570.2|1569|1570.1|1568.9|1570.2|1569|1570|1568.8|23
1655139590000|2022-06-13 16:59:50|1570.2|1569|1570.4|1569.2|1570.4|1569.2|1570.1|1568.9|31
1655139600000|2022-06-13 17:00:00|1570.3|1569.1|1570.4|1569.2|1570.4|1569.2|1570.3|1569.1|13
1655139610000|2022-06-13 17:00:10|1570.3|1569.1|1570.4|1569.2|1570.5|1569.3|1570.2|1569|18
1655139620000|2022-06-13 17:00:20|||||||||5
1655139630000|2022-06-13 17:00:30|1570.3|1569.1|1570.2|1569|1570.3|1569.1|1570.2|1569|11
1655139640000|2022-06-13 17:00:40|1570.3|1569.1|1570.2|1569|1570.3|1569.1|1570.2|1569|11
1655139650000|2022-06-13 17:00:50|1570.3|1569.1|1569.9|1568.7|1570.3|1569.1|1569.9|1568.7|9
1655139660000|2022-06-13 17:01:00|1569.8|1568.6|1569.7|1568.5|1569.9|1568.7|1569.4|1568.2|17
1655139670000|2022-06-13 17:01:10|1569.4|1568.2|1569.4|1568.2|1569.4|1568.2|1569.4|1568.2|12
1655139680000|2022-06-13 17:01:20|1569.5|1568.3|1569.7|1568.5|1569.8|1568.6|1569.4|1568.2|12
1655139690000|2022-06-13 17:01:30|1569.6|1568.4|1569.7|1568.5|1569.7|1568.5|1569.6|1568.4|13
1655139700000|2022-06-13 17:01:40|1569.8|1568.6|1569.9|1568.7|1569.9|1568.7|1569.8|1568.6|4
1655139710000|2022-06-13 17:01:50|1569.8|1568.6|1569.9|1568.7|1569.9|1568.7|1569.8|1568.6|2
1655139720000|2022-06-13 17:02:00|1569.8|1568.6|1569.7|1568.5|1569.8|1568.6|1569.7|1568.5|5
1655139730000|2022-06-13 17:02:10|1569.9|1568.7|1569.8|1568.6|1569.9|1568.7|1569.8|1568.6|5
1655139740000|2022-06-13 17:02:20|1569.9|1568.7|1570.2|1569|1570.5|1569.3|1569.9|1568.7|42
1655139750000|2022-06-13 17:02:30|||||||||9
1655139760000|2022-06-13 17:02:40|||||||||4
1655139770000|2022-06-13 17:02:50|1570|1568.8|1570.1|1568.9|1570.1|1568.9|1569.9|1568.7|21
1655139780000|2022-06-13 17:03:00|1570.2|1569|1570.1|1568.9|1570.2|1569|1570.1|1568.9|6
1655139790000|2022-06-13 17:03:10|1570.3|1569.1|1570.6|1569.4|1570.6|1569.4|1570.1|1568.9|14
1655139800000|2022-06-13 17:03:20|1570.4|1569.2|1570.4|1569.2|1570.4|1569.2|1570.4|1569.2|9
1655139810000|2022-06-13 17:03:30|1570.2|1569|1570.5|1569.3|1570.5|1569.3|1570.2|1569|14
1655139820000|2022-06-13 17:03:40|1570.4|1569.2|1570.4|1569.2|1570.4|1569.2|1570.3|1569.1|9
1655139830000|2022-06-13 17:03:50|1570.6|1569.4|1570.6|1569.4|1570.7|1569.5|1570.5|1569.3|9
1655139840000|2022-06-13 17:04:00|1570.5|1569.3|1570.4|1569.2|1570.5|1569.3|1570.3|1569.1|6
1655139850000|2022-06-13 17:04:10|1570.3|1569.1|1570.3|1569.1|1570.3|1569.1|1570.3|1569.1|3
1655139860000|2022-06-13 17:04:20|1570.2|1569|1570.4|1569.2|1570.4|1569.2|1570.2|1569|29
1655139870000|2022-06-13 17:04:30|1570.7|1569.5|1570.7|1569.5|1570.7|1569.5|1570.7|1569.5|9
1655139880000|2022-06-13 17:04:40|||||||||3
1655139890000|2022-06-13 17:04:50|1570.6|1569.4|1571|1569.8|1571|1569.8|1570.6|1569.4|18
1655139900000|2022-06-13 17:05:00|1570.9|1569.7|1570.6|1569.4|1571|1569.8|1570.6|1569.4|5
1655139910000|2022-06-13 17:05:10|1570.7|1569.5|1570.6|1569.4|1570.7|1569.5|1570.6|1569.4|6
1655139920000|2022-06-13 17:05:20|1570.5|1569.3|1570.5|1569.3|1570.5|1569.3|1570.5|1569.3|11
1655139930000|2022-06-13 17:05:30|1570.9|1569.7|1570.7|1569.5|1570.9|1569.7|1570.7|1569.5|12
1655139940000|2022-06-13 17:05:40|||||||||3
1655139950000|2022-06-13 17:05:50|1570.6|1569.4|1570.4|1569.2|1570.6|1569.4|1570.4|1569.2|11
1655139960000|2022-06-13 17:06:00|||||||||2
1655139970000|2022-06-13 17:06:10|||||||||19
1655139980000|2022-06-13 17:06:20|||||||||3
1655139990000|2022-06-13 17:06:30|||||||||6
1655140000000|2022-06-13 17:06:40|1571.2|1570|1571.2|1570|1571.2|1570|1571.2|1570|13
1655140010000|2022-06-13 17:06:50|1571.3|1570.1|1571.2|1570|1571.3|1570.1|1571.2|1570|7
1655140020000|2022-06-13 17:07:00|1571.3|1570.1|1571.3|1570.1|1571.4|1570.2|1571.2|1570|17
1655140030000|2022-06-13 17:07:10|1571.4|1570.2|1571.4|1570.2|1571.4|1570.2|1571.3|1570.1|17
1655140040000|2022-06-13 17:07:20|1571.3|1570.1|1571.1|1569.9|1571.3|1570.1|1571.1|1569.9|39
1655140050000|2022-06-13 17:07:30|1571|1569.8|1570.9|1569.7|1571|1569.8|1570.9|1569.7|14
1655140060000|2022-06-13 17:07:40|1571|1569.8|1571|1569.8|1571|1569.8|1570.8|1569.6|6
1655140070000|2022-06-13 17:07:50|||||||||13
1655140080000|2022-06-13 17:08:00|||||||||1
1655140090000|2022-06-13 17:08:10|1570.9|1569.7|1570.9|1569.7|1570.9|1569.7|1570.9|1569.7|15
1655140100000|2022-06-13 17:08:20|1571|1569.8|1570.9|1569.7|1571.1|1569.9|1570.9|1569.7|22
1655140110000|2022-06-13 17:08:30|1570.8|1569.6|1570.6|1569.4|1570.9|1569.7|1570.5|1569.3|25
1655140120000|2022-06-13 17:08:40|1570.4|1569.2|1570.7|1569.5|1570.7|1569.5|1570.4|1569.2|40
1655140130000|2022-06-13 17:08:50|1570.6|1569.4|1570.4|1569.2|1570.6|1569.4|1570.3|1569.1|1
1655140140000|2022-06-13 17:09:00|1570.3|1569.1|1570.5|1569.3|1570.5|1569.3|1570|1568.8|26
1655140150000|2022-06-13 17:09:10|1570.6|1569.4|1570.6|1569.4|1570.7|1569.5|1570.6|1569.4|16
1655140160000|2022-06-13 17:09:20|1570.7|1569.5|1570.2|1569|1570.7|1569.5|1570.2|1569|12
1655140170000|2022-06-13 17:09:30|1570.1|1568.9|1570.2|1569|1570.2|1569|1570.1|1568.9|7
1655140180000|2022-06-13 17:09:40|||||||||3
1655140190000|2022-06-13 17:09:50|1570|1568.8|1570.1|1568.9|1570.1|1568.9|1570|1568.8|5
1655140200000|2022-06-13 17:10:00|||||||||17
1655140210000|2022-06-13 17:10:10|||||||||9
1655140220000|2022-06-13 17:10:20|1569.8|1568.6|1570.2|1569|1570.3|1569.1|1569.8|1568.6|15
1655140230000|2022-06-13 17:10:30|1570.1|1568.9|1570.1|1568.9|1570.1|1568.9|1570|1568.8|13
1655140240000|2022-06-13 17:10:40|1570|1568.8|1569.9|1568.7|1570|1568.8|1569.8|1568.6|16
1655140250000|2022-06-13 17:10:50|1570.1|1568.9|1570.1|1568.9|1570.2|1569|1570|1568.8|18
1655140260000|2022-06-13 17:11:00|1570.2|1569|1570.2|1569|1570.2|1569|1570.2|1569|9
1655140270000|2022-06-13 17:11:10|1570.3|1569.1|1570.3|1569.1|1570.3|1569.1|1570.3|1569.1|4
1655140280000|2022-06-13 17:11:20|1570.5|1569.3|1570.5|1569.3|1570.5|1569.3|1570.5|1569.3|8
1655140290000|2022-06-13 17:11:30|1570.3|1569.1|1570|1568.8|1570.4|1569.2|1570|1568.8|14
1655140300000|2022-06-13 17:11:40|1569.9|1568.7|1570.1|1568.9|1570.2|1569|1569.9|1568.7|9
1655140310000|2022-06-13 17:11:50|||||||||10
1655140320000|2022-06-13 17:12:00|1570|1568.8|1569.9|1568.7|1570|1568.8|1569.8|1568.6|7
1655140330000|2022-06-13 17:12:10|||||||||3
1655140340000|2022-06-13 17:12:20|1570.4|1569.2|1570.2|1569|1570.5|1569.3|1570.1|1568.9|9
1655140350000|2022-06-13 17:12:30|1570.1|1568.9|1570.4|1569.2|1570.4|1569.2|1570.1|1568.9|6
1655140360000|2022-06-13 17:12:40|1570.3|1569.1|1570.2|1569|1570.4|1569.2|1570.1|1568.9|18
1655140370000|2022-06-13 17:12:50|1570.4|1569.2|1571|1569.8|1571|1569.8|1570.4|1569.2|28
1655140380000|2022-06-13 17:13:00|1570.9|1569.7|1571.1|1569.9|1571.1|1569.9|1570.9|1569.7|11
1655140390000|2022-06-13 17:13:10|||||||||10
1655140400000|2022-06-13 17:13:20|||||||||2
1655140410000|2022-06-13 17:13:30|1571|1569.8|1571.1|1569.9|1571.1|1569.9|1571|1569.8|7
1655140420000|2022-06-13 17:13:40|1571|1569.8|1571.1|1569.9|1571.2|1570|1571|1569.8|22
1655140430000|2022-06-13 17:13:50|1571.2|1570|1571.1|1569.9|1571.2|1570|1571|1569.8|4
1655140440000|2022-06-13 17:14:00|1571|1569.8|1571|1569.8|1571|1569.8|1570.9|1569.7|29
1655140450000|2022-06-13 17:14:10|1571.1|1569.9|1571.1|1569.9|1571.1|1569.9|1571.1|1569.9|6
1655140460000|2022-06-13 17:14:20|1571|1569.8|1570.8|1569.6|1571|1569.8|1570.7|1569.5|8
1655140470000|2022-06-13 17:14:30|1570.7|1569.5|1571|1569.8|1571|1569.8|1570.6|1569.4|35
1655140480000|2022-06-13 17:14:40|1570.9|1569.7|1570.9|1569.7|1571|1569.8|1570.8|1569.6|59
1655140490000|2022-06-13 17:14:50|1571|1569.8|1570.2|1569|1571|1569.8|1570.2|1569|7
1655140500000|2022-06-13 17:15:00|1570.1|1568.9|1569.8|1568.6|1570.2|1569|1569.8|1568.6|12
1655140510000|2022-06-13 17:15:10|1569.7|1568.5|1569.8|1568.6|1570|1568.8|1569.7|1568.5|2
1655140520000|2022-06-13 17:15:20|1569.7|1568.5|1569.8|1568.6|1569.8|1568.6|1569.6|1568.4|9
1655140530000|2022-06-13 17:15:30|1569.7|1568.5|1569.7|1568.5|1569.7|1568.5|1569.7|1568.5|8
1655140540000|2022-06-13 17:15:40|1569.8|1568.6|1569.9|1568.7|1569.9|1568.7|1569.8|1568.6|15
1655140550000|2022-06-13 17:15:50|1569.8|1568.6|1570.1|1568.9|1570.1|1568.9|1569.8|1568.6|15
1655140560000|2022-06-13 17:16:00|1570.4|1569.2|1570.3|1569.1|1570.4|1569.2|1570.3|1569.1|4
1655140570000|2022-06-13 17:16:10|1570.4|1569.2|1570.2|1569|1570.4|1569.2|1570.2|1569|6
1655140580000|2022-06-13 17:16:20|1570.3|1569.1|1570.2|1569|1570.3|1569.1|1570.2|1569|4
1655140590000|2022-06-13 17:16:30|1570|1568.8|1569.9|1568.7|1570.1|1568.9|1569.9|1568.7|8
1655140600000|2022-06-13 17:16:40|1570|1568.8|1570.3|1569.1|1570.3|1569.1|1570|1568.8|4
1655140610000|2022-06-13 17:16:50|1570.2|1569|1570.7|1569.5|1570.7|1569.5|1570.2|1569|9
1655140620000|2022-06-13 17:17:00|1570.6|1569.4|1570.6|1569.4|1570.6|1569.4|1570.4|1569.2|4
1655140630000|2022-06-13 17:17:10|1570.5|1569.3|1570.5|1569.3|1570.6|1569.4|1570.5|1569.3|9
1655140640000|2022-06-13 17:17:20|1570.6|1569.4|1570.7|1569.5|1570.7|1569.5|1570.6|1569.4|5
1655140650000|2022-06-13 17:17:30|1570.6|1569.4|1570.7|1569.5|1570.7|1569.5|1570.6|1569.4|19
1655140660000|2022-06-13 17:17:40|1570.6|1569.4|1570.6|1569.4|1570.7|1569.5|1570.6|1569.4|10
1655140670000|2022-06-13 17:17:50|1570.7|1569.5|1570.7|1569.5|1570.7|1569.5|1570.7|1569.5|3
1655140680000|2022-06-13 17:18:00|1571.2|1570|1571.2|1570|1571.2|1570|1571|1569.8|9
1655140690000|2022-06-13 17:18:10|1571|1569.8|1571.1|1569.9|1571.1|1569.9|1570.9|1569.7|15
1655140700000|2022-06-13 17:18:20|||||||||18
1655140710000|2022-06-13 17:18:30|1571.5|1570.3|1571.3|1570.1|1571.5|1570.3|1571.3|1570.1|12
1655140720000|2022-06-13 17:18:40|1571.2|1570|1571|1569.8|1571.2|1570|1571|1569.8|5
1655140730000|2022-06-13 17:18:50|1570.9|1569.7|1570.6|1569.4|1570.9|1569.7|1570.6|1569.4|3
1655140740000|2022-06-13 17:19:00|1570.5|1569.3|1570.5|1569.3|1570.5|1569.3|1570.5|1569.3|4
1655140750000|2022-06-13 17:19:10|1570.6|1569.4|1570.6|1569.4|1570.6|1569.4|1570.5|1569.3|4
1655140760000|2022-06-13 17:19:20|1570.5|1569.3|1570.3|1569.1|1570.5|1569.3|1570.3|1569.1|19
1655140770000|2022-06-13 17:19:30|1570.4|1569.2|1570.1|1568.9|1570.4|1569.2|1570.1|1568.9|7
1655140780000|2022-06-13 17:19:40|1570|1568.8|1569.8|1568.6|1570.1|1568.9|1569.8|1568.6|3
1655140790000|2022-06-13 17:19:50|1569.7|1568.5|1569.7|1568.5|1569.7|1568.5|1569.7|1568.5|9
1655140800000|2022-06-13 17:20:00|1569.8|1568.6|1569.6|1568.4|1569.8|1568.6|1569.6|1568.4|32
1655140810000|2022-06-13 17:20:10|1569.7|1568.5|1569.6|1568.4|1569.9|1568.7|1569.6|1568.4|15
1655140820000|2022-06-13 17:20:20|1569.7|1568.5|1569.8|1568.6|1569.8|1568.6|1569.7|1568.5|7
1655140830000|2022-06-13 17:20:30|1569.7|1568.5|1569.7|1568.5|1569.8|1568.6|1569.7|1568.5|3
1655140840000|2022-06-13 17:20:40|||||||||5
1655140850000|2022-06-13 17:20:50|1569.9|1568.7|1569.9|1568.7|1570.2|1569|1569.4|1568.2|101
1655140860000|2022-06-13 17:21:00|1569.8|1568.6|1569.7|1568.5|1569.8|1568.6|1569.7|1568.5|7
1655140870000|2022-06-13 17:21:10|||||||||23
1655140880000|2022-06-13 17:21:20|1569.5|1568.3|1569.4|1568.2|1569.5|1568.3|1569.4|1568.2|8
1655140890000|2022-06-13 17:21:30|||||||||7
1655140900000|2022-06-13 17:21:40|1569.5|1568.3|1569.5|1568.3|1569.5|1568.3|1569.5|1568.3|13
1655140910000|2022-06-13 17:21:50|1569.4|1568.2|1569.2|1568|1569.5|1568.3|1569.2|1568|25
1655140920000|2022-06-13 17:22:00|1569.4|1568.2|1569.2|1568|1569.4|1568.2|1569.2|1568|5
1655140930000|2022-06-13 17:22:10|||||||||12
1655140940000|2022-06-13 17:22:20|1569.1|1567.9|1570|1568.8|1570|1568.8|1569.1|1567.9|21
1655140950000|2022-06-13 17:22:30|1569.9|1568.7|1569.9|1568.7|1569.9|1568.7|1569.9|1568.7|4
1655140960000|2022-06-13 17:22:40|1569.8|1568.6|1569.9|1568.7|1569.9|1568.7|1569.7|1568.5|6
1655140970000|2022-06-13 17:22:50|||||||||7
1655140980000|2022-06-13 17:23:00|1570|1568.8|1569.9|1568.7|1570|1568.8|1569.7|1568.5|11
1655140990000|2022-06-13 17:23:10|1570|1568.8|1570.1|1568.9|1570.1|1568.9|1570|1568.8|4
1655141000000|2022-06-13 17:23:20|1570|1568.8|1569.7|1568.5|1570.1|1568.9|1569.6|1568.4|5
1655141010000|2022-06-13 17:23:30|1569.8|1568.6|1569.8|1568.6|1569.9|1568.7|1569.8|1568.6|7
1655141020000|2022-06-13 17:23:40|1569.7|1568.5|1569.7|1568.5|1569.8|1568.6|1569.7|1568.5|7
1655141030000|2022-06-13 17:23:50|1569.6|1568.4|1569.6|1568.4|1569.6|1568.4|1569.6|1568.4|3
1655141040000|2022-06-13 17:24:00|1569.5|1568.3|1569.8|1568.6|1569.8|1568.6|1569.5|1568.3|13
1655141050000|2022-06-13 17:24:10|1569.9|1568.7|1570.1|1568.9|1570.1|1568.9|1569.9|1568.7|12
1655141060000|2022-06-13 17:24:20|1570|1568.8|1569.7|1568.5|1570.1|1568.9|1569.7|1568.5|10
1655141070000|2022-06-13 17:24:30|1569.6|1568.4|1569.6|1568.4|1569.6|1568.4|1569.6|1568.4|3
1655141080000|2022-06-13 17:24:40|1569.5|1568.3|1569.4|1568.2|1569.5|1568.3|1569.4|1568.2|6
1655141090000|2022-06-13 17:24:50|1569.3|1568.1|1569.6|1568.4|1569.6|1568.4|1569.3|1568.1|16
1655141100000|2022-06-13 17:25:00|1569.5|1568.3|1569.3|1568.1|1569.6|1568.4|1569.2|1568|4
1655141110000|2022-06-13 17:25:10|1569.4|1568.2|1569.4|1568.2|1569.4|1568.2|1569.3|1568.1|9
1655141120000|2022-06-13 17:25:20|1569.3|1568.1|1569.1|1567.9|1569.3|1568.1|1569.1|1567.9|13
1655141130000|2022-06-13 17:25:30|1569.2|1568|1569.4|1568.2|1569.4|1568.2|1569.2|1568|4
1655141140000|2022-06-13 17:25:40|1569.3|1568.1|1569.3|1568.1|1569.3|1568.1|1569.1|1567.9|7
1655141150000|2022-06-13 17:25:50|1569.2|1568|1568.9|1567.7|1569.3|1568.1|1568.9|1567.7|15
1655141160000|2022-06-13 17:26:00|1569|1567.8|1569.5|1568.3|1569.7|1568.5|1569|1567.8|47
1655141170000|2022-06-13 17:26:10|1569.3|1568.1|1569.3|1568.1|1569.3|1568.1|1569.3|1568.1|9
1655141180000|2022-06-13 17:26:20|1569.2|1568|1569.1|1567.9|1569.2|1568|1569.1|1567.9|6
1655141190000|2022-06-13 17:26:30|1569|1567.8|1569.9|1568.7|1570|1568.8|1569|1567.8|29
1655141200000|2022-06-13 17:26:40|1569.8|1568.6|1570|1568.8|1570|1568.8|1569.8|1568.6|10
1655141210000|2022-06-13 17:26:50|1569.8|1568.6|1569.9|1568.7|1569.9|1568.7|1569.8|1568.6|11
1655141220000|2022-06-13 17:27:00|1569.8|1568.6|1569.7|1568.5|1569.8|1568.6|1569.7|1568.5|9
1655141230000|2022-06-13 17:27:10|1569.8|1568.6|1569.7|1568.5|1569.8|1568.6|1569.7|1568.5|8
1655141240000|2022-06-13 17:27:20|||||||||7
1655141250000|2022-06-13 17:27:30|1569.8|1568.6|1569.7|1568.5|1569.9|1568.7|1569.7|1568.5|12
1655141260000|2022-06-13 17:27:40|1569.8|1568.6|1569.8|1568.6|1569.9|1568.7|1569.8|1568.6|13
1655141270000|2022-06-13 17:27:50|1569.7|1568.5|1569.3|1568.1|1569.7|1568.5|1569.2|1568|11
1655141280000|2022-06-13 17:28:00|1569.4|1568.2|1569.5|1568.3|1569.5|1568.3|1569.2|1568|17
1655141290000|2022-06-13 17:28:10|1569.6|1568.4|1569.6|1568.4|1569.7|1568.5|1569.6|1568.4|7
1655141300000|2022-06-13 17:28:20|||||||||3
1655141310000|2022-06-13 17:28:30|1569.7|1568.5|1569.6|1568.4|1569.7|1568.5|1569.6|1568.4|17
1655141320000|2022-06-13 17:28:40|1569.7|1568.5|1569.6|1568.4|1569.7|1568.5|1569.6|1568.4|15
1655141330000|2022-06-13 17:28:50|1569.5|1568.3|1568.4|1567.2|1569.5|1568.3|1568.4|1567.2|32
1655141340000|2022-06-13 17:29:00|1568.6|1567.4|1568.4|1567.2|1568.6|1567.4|1568.4|1567.2|10
1655141350000|2022-06-13 17:29:10|1568.3|1567.1|1568.8|1567.6|1568.8|1567.6|1568.3|1567.1|40
1655141360000|2022-06-13 17:29:20|1568.6|1567.4|1568.5|1567.3|1568.6|1567.4|1568.5|1567.3|9
1655141370000|2022-06-13 17:29:30|||||||||8
1655141380000|2022-06-13 17:29:40|1568.6|1567.4|1568.5|1567.3|1568.6|1567.4|1568.5|1567.3|10
1655141390000|2022-06-13 17:29:50|||||||||8
1655141400000|2022-06-13 17:30:00|1568.9|1567.7|1568.8|1567.6|1568.9|1567.7|1568.8|1567.6|12
1655141410000|2022-06-13 17:30:10|1568.6|1567.4|1568.8|1567.6|1568.8|1567.6|1568.5|1567.3|11
1655141420000|2022-06-13 17:30:20|1568.9|1567.7|1568.9|1567.7|1569|1567.8|1568.9|1567.7|6
1655141430000|2022-06-13 17:30:30|1568.8|1567.6|1568.9|1567.7|1568.9|1567.7|1568.8|1567.6|24
1655141440000|2022-06-13 17:30:40|1569|1567.8|1568.9|1567.7|1569|1567.8|1568.9|1567.7|8
1655141450000|2022-06-13 17:30:50|||||||||6
1655141460000|2022-06-13 17:31:00|||||||||8
1655141470000|2022-06-13 17:31:10|1569|1567.8|1569|1567.8|1569|1567.8|1569|1567.8|19
1655141480000|2022-06-13 17:31:20|||||||||1
1655141490000|2022-06-13 17:31:30|1569.6|1568.4|1569.6|1568.4|1569.7|1568.5|1569.5|1568.3|13
1655141500000|2022-06-13 17:31:40|1569.7|1568.5|1569.6|1568.4|1569.7|1568.5|1569.6|1568.4|1
1655141510000|2022-06-13 17:31:50|||||||||6
1655141520000|2022-06-13 17:32:00|1569.7|1568.5|1569.7|1568.5|1569.7|1568.5|1569.6|1568.4|7
1655141530000|2022-06-13 17:32:10|||||||||26
1655141540000|2022-06-13 17:32:20|1569.6|1568.4|1569.4|1568.2|1569.6|1568.4|1569.2|1568|14
1655141550000|2022-06-13 17:32:30|1569.6|1568.4|1569.2|1568|1569.6|1568.4|1569.2|1568|26
1655141560000|2022-06-13 17:32:40|1569|1567.8|1569|1567.8|1569|1567.8|1569|1567.8|15
1655141570000|2022-06-13 17:32:50|1569.1|1567.9|1569|1567.8|1569.2|1568|1569|1567.8|29
1655141580000|2022-06-13 17:33:00|1569.3|1568.1|1569.3|1568.1|1569.3|1568.1|1569.3|1568.1|22
1655141590000|2022-06-13 17:33:10|1569.2|1568|1569.3|1568.1|1569.3|1568.1|1569|1567.8|16
1655141600000|2022-06-13 17:33:20|1569.5|1568.3|1569.4|1568.2|1569.5|1568.3|1569.3|1568.1|27
1655141610000|2022-06-13 17:33:30|1569.2|1568|1569.3|1568.1|1569.3|1568.1|1569.1|1567.9|15
1655141620000|2022-06-13 17:33:40|1569.1|1567.9|1569.2|1568|1569.2|1568|1569.1|1567.9|4
1655141630000|2022-06-13 17:33:50|1569|1567.8|1569.3|1568.1|1569.3|1568.1|1568.8|1567.6|30
1655141640000|2022-06-13 17:34:00|1569.2|1568|1568.9|1567.7|1569.2|1568|1568.8|1567.6|176
1655141650000|2022-06-13 17:34:10|1568.7|1567.5|1568.7|1567.5|1568.7|1567.5|1568.7|1567.5|13
1655141660000|2022-06-13 17:34:20|1568.4|1567.2|1568|1566.8|1568.6|1567.4|1567.9|1566.7|23
1655141670000|2022-06-13 17:34:30|1567.9|1566.7|1568|1566.8|1568|1566.8|1567.9|1566.7|2
1655141680000|2022-06-13 17:34:40|1567.9|1566.7|1568.2|1567|1568.2|1567|1567.9|1566.7|15
1655141690000|2022-06-13 17:34:50|1568.3|1567.1|1568.5|1567.3|1568.5|1567.3|1568.3|1567.1|11
1655141700000|2022-06-13 17:35:00|1568.3|1567.1|1568.4|1567.2|1568.5|1567.3|1568.3|1567.1|4
1655141710000|2022-06-13 17:35:10|1568.3|1567.1|1568.5|1567.3|1568.6|1567.4|1568.3|1567.1|13
1655141720000|2022-06-13 17:35:20|1568.7|1567.5|1568.4|1567.2|1568.7|1567.5|1568.2|1567|14
1655141730000|2022-06-13 17:35:30|1568.3|1567.1|1568.4|1567.2|1568.5|1567.3|1568.3|1567.1|17
1655141740000|2022-06-13 17:35:40|||||||||6
1655141750000|2022-06-13 17:35:50|1568.3|1567.1|1568.4|1567.2|1568.4|1567.2|1568.3|1567.1|1
1655141760000|2022-06-13 17:36:00|1568.7|1567.5|1569|1567.8|1569|1567.8|1568.7|1567.5|27
1655141770000|2022-06-13 17:36:10|1569.1|1567.9|1569.2|1568|1569.2|1568|1569.1|1567.9|2
1655141780000|2022-06-13 17:36:20|1569.5|1568.3|1569.5|1568.3|1569.5|1568.3|1569.5|1568.3|7
1655141790000|2022-06-13 17:36:30|1569.7|1568.5|1569.6|1568.4|1569.7|1568.5|1569.4|1568.2|43
1655141800000|2022-06-13 17:36:40|1569.5|1568.3|1569.6|1568.4|1569.7|1568.5|1569.5|1568.3|3
1655141810000|2022-06-13 17:36:50|||||||||4
1655141820000|2022-06-13 17:37:00|1569.5|1568.3|1569.5|1568.3|1569.6|1568.4|1569.3|1568.1|10
1655141830000|2022-06-13 17:37:10|1569.6|1568.4|1569.7|1568.5|1569.7|1568.5|1569.6|1568.4|7
1655141840000|2022-06-13 17:37:20|1569.8|1568.6|1569.8|1568.6|1569.8|1568.6|1569.8|1568.6|4
1655141850000|2022-06-13 17:37:30|1569.7|1568.5|1569.4|1568.2|1569.7|1568.5|1569.4|1568.2|4
1655141860000|2022-06-13 17:37:40|||||||||10
1655141870000|2022-06-13 17:37:50|1569.7|1568.5|1569.4|1568.2|1569.9|1568.7|1569.4|1568.2|17
1655141880000|2022-06-13 17:38:00|1569.5|1568.3|1569.2|1568|1569.5|1568.3|1569|1567.8|73
1655141890000|2022-06-13 17:38:10|1569.4|1568.2|1569.4|1568.2|1569.6|1568.4|1569.3|1568.1|10
1655141900000|2022-06-13 17:38:20|1569.5|1568.3|1569.5|1568.3|1569.6|1568.4|1569.3|1568.1|8
1655141910000|2022-06-13 17:38:30|1569.4|1568.2|1569.3|1568.1|1569.4|1568.2|1569.3|1568.1|7
1655141920000|2022-06-13 17:38:40|1569.5|1568.3|1569.7|1568.5|1569.8|1568.6|1569.5|1568.3|12
1655141930000|2022-06-13 17:38:50|1569.6|1568.4|1570|1568.8|1570.1|1568.9|1569.6|1568.4|11
1655141940000|2022-06-13 17:39:00|1570.1|1568.9|1570|1568.8|1570.5|1569.3|1569.9|1568.7|10
1655141950000|2022-06-13 17:39:10|1569.9|1568.7|1569.9|1568.7|1569.9|1568.7|1569.9|1568.7|10
1655141960000|2022-06-13 17:39:20|1569.8|1568.6|1569.8|1568.6|1569.8|1568.6|1569.8|1568.6|9
1655141970000|2022-06-13 17:39:30|1569.9|1568.7|1569.5|1568.3|1569.9|1568.7|1569.5|1568.3|15
1655141980000|2022-06-13 17:39:40|1569.3|1568.1|1569.6|1568.4|1569.6|1568.4|1569.3|1568.1|22
1655141990000|2022-06-13 17:39:50|1569.7|1568.5|1569.6|1568.4|1569.7|1568.5|1569.5|1568.3|28
1655142000000|2022-06-13 17:40:00|1569.7|1568.5|1569.7|1568.5|1569.8|1568.6|1569.6|1568.4|51
1655142010000|2022-06-13 17:40:10|1569.8|1568.6|1569.8|1568.6|1570.1|1568.9|1569.8|1568.6|24
1655142020000|2022-06-13 17:40:20|1569.7|1568.5|1569.7|1568.5|1569.7|1568.5|1569.7|1568.5|12
1655142030000|2022-06-13 17:40:30|1570|1568.8|1570|1568.8|1570|1568.8|1570|1568.8|10
1655142040000|2022-06-13 17:40:40|1569.9|1568.7|1570.1|1568.9|1570.2|1569|1569.9|1568.7|11
1655142050000|2022-06-13 17:40:50|1570|1568.8|1570|1568.8|1570.1|1568.9|1569.9|1568.7|12
1655142060000|2022-06-13 17:41:00|1570.1|1568.9|1569.7|1568.5|1570.1|1568.9|1569.7|1568.5|8
1655142070000|2022-06-13 17:41:10|1569.8|1568.6|1569.7|1568.5|1569.8|1568.6|1569.7|1568.5|6
1655142080000|2022-06-13 17:41:20|1569.8|1568.6|1569.7|1568.5|1569.8|1568.6|1569.7|1568.5|10
1655142090000|2022-06-13 17:41:30|1569.8|1568.6|1569.8|1568.6|1569.8|1568.6|1569.7|1568.5|7
1655142100000|2022-06-13 17:41:40|1569.7|1568.5|1569.9|1568.7|1569.9|1568.7|1569.7|1568.5|5
1655142110000|2022-06-13 17:41:50|1570|1568.8|1569.9|1568.7|1570.1|1568.9|1569.9|1568.7|4
1655142120000|2022-06-13 17:42:00|1570|1568.8|1570.2|1569|1570.2|1569|1570|1568.8|6
1655142130000|2022-06-13 17:42:10|1570.6|1569.4|1570.3|1569.1|1570.6|1569.4|1570.3|1569.1|3
1655142140000|2022-06-13 17:42:20|1570.6|1569.4|1570.3|1569.1|1570.6|1569.4|1570.3|1569.1|15
1655142150000|2022-06-13 17:42:30|1570.5|1569.3|1570.5|1569.3|1570.5|1569.3|1570.5|1569.3|146
1655142160000|2022-06-13 17:42:40|1570.7|1569.5|1570.6|1569.4|1570.7|1569.5|1570.6|1569.4|31
1655142170000|2022-06-13 17:42:50|1570.7|1569.5|1570.7|1569.5|1570.7|1569.5|1570.7|1569.5|33
1655142180000|2022-06-13 17:43:00|1570.5|1569.3|1570.3|1569.1|1570.5|1569.3|1570.2|1569|24
1655142190000|2022-06-13 17:43:10|1570.4|1569.2|1570.4|1569.2|1570.7|1569.5|1570.4|1569.2|17
1655142200000|2022-06-13 17:43:20|1570.3|1569.1|1570.4|1569.2|1570.4|1569.2|1570.2|1569|44
1655142210000|2022-06-13 17:43:30|||||||||6
1655142220000|2022-06-13 17:43:40|1570.7|1569.5|1570.8|1569.6|1570.9|1569.7|1570.7|1569.5|21
1655142230000|2022-06-13 17:43:50|1570.7|1569.5|1570.9|1569.7|1570.9|1569.7|1570.7|1569.5|5
1655142240000|2022-06-13 17:44:00|1570.7|1569.5|1570.7|1569.5|1570.7|1569.5|1570.7|1569.5|9
1655142250000|2022-06-13 17:44:10|1570.9|1569.7|1571|1569.8|1571|1569.8|1570.8|1569.6|33
1655142260000|2022-06-13 17:44:20|1570.7|1569.5|1570.9|1569.7|1571|1569.8|1570.7|1569.5|11
1655142270000|2022-06-13 17:44:30|1570.8|1569.6|1570.7|1569.5|1570.8|1569.6|1570.7|1569.5|5
1655142280000|2022-06-13 17:44:40|1570.8|1569.6|1570.8|1569.6|1571|1569.8|1570.8|1569.6|19
1655142290000|2022-06-13 17:44:50|1570.9|1569.7|1570.5|1569.3|1570.9|1569.7|1570.5|1569.3|8
1655142300000|2022-06-13 17:45:00|1570.6|1569.4|1570.7|1569.5|1571|1569.8|1570.5|1569.3|11
1655142310000|2022-06-13 17:45:10|1570.6|1569.4|1570.4|1569.2|1570.6|1569.4|1570.4|1569.2|47
1655142320000|2022-06-13 17:45:20|1570.5|1569.3|1569.6|1568.4|1570.5|1569.3|1569.5|1568.3|28
1655142330000|2022-06-13 17:45:30|1569.5|1568.3|1569.7|1568.5|1569.9|1568.7|1569.5|1568.3|24
1655142340000|2022-06-13 17:45:40|||||||||9
1655142350000|2022-06-13 17:45:50|1569.8|1568.6|1569.7|1568.5|1569.8|1568.6|1569.7|1568.5|9
1655142360000|2022-06-13 17:46:00|1569.8|1568.6|1569.9|1568.7|1569.9|1568.7|1569.8|1568.6|20
1655142370000|2022-06-13 17:46:10|1570|1568.8|1570.4|1569.2|1570.4|1569.2|1570|1568.8|30
1655142380000|2022-06-13 17:46:20|1570.5|1569.3|1570.6|1569.4|1570.7|1569.5|1570.5|1569.3|6
1655142390000|2022-06-13 17:46:30|1570.8|1569.6|1570.5|1569.3|1570.8|1569.6|1570.5|1569.3|15
1655142400000|2022-06-13 17:46:40|1570.6|1569.4|1570.5|1569.3|1570.6|1569.4|1570.5|1569.3|22
1655142410000|2022-06-13 17:46:50|1570.6|1569.4|1570.2|1569|1570.6|1569.4|1570.2|1569|8
1655142420000|2022-06-13 17:47:00|1570.4|1569.2|1570.2|1569|1570.5|1569.3|1570.2|1569|10
1655142430000|2022-06-13 17:47:10|1570.3|1569.1|1570.5|1569.3|1570.5|1569.3|1570.3|1569.1|16
1655142440000|2022-06-13 17:47:20|1570.4|1569.2|1570.6|1569.4|1570.6|1569.4|1570.4|1569.2|9
1655142450000|2022-06-13 17:47:30|1570.5|1569.3|1571.3|1570.1|1571.3|1570.1|1570.4|1569.2|39
1655142460000|2022-06-13 17:47:40|1571.2|1570|1571.5|1570.3|1571.5|1570.3|1571.2|1570|18
1655142470000|2022-06-13 17:47:50|1571.4|1570.2|1571.5|1570.3|1571.5|1570.3|1571.4|1570.2|3
1655142480000|2022-06-13 17:48:00|1571.4|1570.2|1571.5|1570.3|1571.5|1570.3|1571.1|1569.9|13
1655142490000|2022-06-13 17:48:10|1571.4|1570.2|1570.9|1569.7|1571.5|1570.3|1570.9|1569.7|17
1655142500000|2022-06-13 17:48:20|1571|1569.8|1570.9|1569.7|1571|1569.8|1570.8|1569.6|6
1655142510000|2022-06-13 17:48:30|1570.8|1569.6|1570.8|1569.6|1570.8|1569.6|1570.8|1569.6|7
1655142520000|2022-06-13 17:48:40|1570.7|1569.5|1570.8|1569.6|1570.8|1569.6|1570.6|1569.4|15
1655142530000|2022-06-13 17:48:50|1570.6|1569.4|1570.7|1569.5|1570.7|1569.5|1570.6|1569.4|4
1655142540000|2022-06-13 17:49:00|1571|1569.8|1570.9|1569.7|1571.2|1570|1570.9|1569.7|14
1655142550000|2022-06-13 17:49:10|1570.8|1569.6|1570.7|1569.5|1570.8|1569.6|1570.7|1569.5|5
1655142560000|2022-06-13 17:49:20|1570.8|1569.6|1570.8|1569.6|1570.8|1569.6|1570.8|1569.6|7
1655142570000|2022-06-13 17:49:30|1570.7|1569.5|1570.7|1569.5|1570.7|1569.5|1570.7|1569.5|6
1655142580000|2022-06-13 17:49:40|1570.6|1569.4|1570.5|1569.3|1570.6|1569.4|1570.5|1569.3|3
1655142590000|2022-06-13 17:49:50|1570.6|1569.4|1570.7|1569.5|1570.7|1569.5|1570.5|1569.3|6
1655142600000|2022-06-13 17:50:00|1570.6|1569.4|1570.6|1569.4|1570.6|1569.4|1570.6|1569.4|3
1655142610000|2022-06-13 17:50:10|1570.5|1569.3|1570.5|1569.3|1570.5|1569.3|1570.4|1569.2|12
1655142620000|2022-06-13 17:50:20|1570.7|1569.5|1570.4|1569.2|1570.7|1569.5|1570.4|1569.2|10
1655142630000|2022-06-13 17:50:30|1570.5|1569.3|1571.1|1569.9|1571.1|1569.9|1570.4|1569.2|10
1655142640000|2022-06-13 17:50:40|1570.9|1569.7|1570.9|1569.7|1570.9|1569.7|1570.9|1569.7|2
1655142650000|2022-06-13 17:50:50|1570.7|1569.5|1570.6|1569.4|1570.7|1569.5|1570.5|1569.3|7
1655142660000|2022-06-13 17:51:00|1570.7|1569.5|1570.6|1569.4|1570.7|1569.5|1570.5|1569.3|35
1655142670000|2022-06-13 17:51:10|1570.5|1569.3|1570.5|1569.3|1570.6|1569.4|1570.5|1569.3|18
1655142680000|2022-06-13 17:51:20|||||||||6
1655142690000|2022-06-13 17:51:30|1570.6|1569.4|1570.8|1569.6|1570.8|1569.6|1570.6|1569.4|7
1655142700000|2022-06-13 17:51:40|1570.5|1569.3|1570.5|1569.3|1570.7|1569.5|1570.5|1569.3|15
1655142710000|2022-06-13 17:51:50|1570.6|1569.4|1570.5|1569.3|1570.6|1569.4|1570.5|1569.3|11
1655142720000|2022-06-13 17:52:00|1570.4|1569.2|1570.1|1568.9|1570.4|1569.2|1570.1|1568.9|18
1655142730000|2022-06-13 17:52:10|1570.2|1569|1570.6|1569.4|1570.9|1569.7|1570.2|1569|24
1655142740000|2022-06-13 17:52:20|1570.8|1569.6|1570.8|1569.6|1570.9|1569.7|1570.7|1569.5|11
1655142750000|2022-06-13 17:52:30|1570.7|1569.5|1570.9|1569.7|1570.9|1569.7|1570.7|1569.5|4
1655142760000|2022-06-13 17:52:40|1571|1569.8|1570.7|1569.5|1571|1569.8|1570.7|1569.5|23
1655142770000|2022-06-13 17:52:50|1570.8|1569.6|1570.8|1569.6|1570.8|1569.6|1570.7|1569.5|2
1655142780000|2022-06-13 17:53:00|1570.9|1569.7|1570.7|1569.5|1570.9|1569.7|1570.7|1569.5|20
1655142790000|2022-06-13 17:53:10|1570.8|1569.6|1570.8|1569.6|1570.8|1569.6|1570.8|1569.6|2
1655142800000|2022-06-13 17:53:20|1570.9|1569.7|1570.9|1569.7|1570.9|1569.7|1570.8|1569.6|61
1655142810000|2022-06-13 17:53:30|1571|1569.8|1570.8|1569.6|1571|1569.8|1570.8|1569.6|6
1655142820000|2022-06-13 17:53:40|1570.9|1569.7|1570.9|1569.7|1570.9|1569.7|1570.8|1569.6|17
1655142830000|2022-06-13 17:53:50|1570.8|1569.6|1570.9|1569.7|1570.9|1569.7|1570.8|1569.6|18
1655142840000|2022-06-13 17:54:00|1570.8|1569.6|1570.8|1569.6|1571.1|1569.9|1570.8|1569.6|32
1655142850000|2022-06-13 17:54:10|1570.9|1569.7|1571.1|1569.9|1571.1|1569.9|1570.9|1569.7|11
1655142860000|2022-06-13 17:54:20|1571.3|1570.1|1571.1|1569.9|1571.3|1570.1|1571.1|1569.9|56
1655142870000|2022-06-13 17:54:30|1571.2|1570|1571.5|1570.3|1571.5|1570.3|1571.2|1570|25
1655142880000|2022-06-13 17:54:40|1571.4|1570.2|1571.4|1570.2|1571.5|1570.3|1571.4|1570.2|23
1655142890000|2022-06-13 17:54:50|1571.5|1570.3|1571.3|1570.1|1571.5|1570.3|1571.2|1570|14
1655142900000|2022-06-13 17:55:00|1571.2|1570|1571.5|1570.3|1571.5|1570.3|1571.2|1570|7
1655142910000|2022-06-13 17:55:10|1571.4|1570.2|1571.5|1570.3|1571.5|1570.3|1571.4|1570.2|32
1655142920000|2022-06-13 17:55:20|1571.8|1570.6|1571.8|1570.6|1571.9|1570.7|1571.8|1570.6|26
1655142930000|2022-06-13 17:55:30|1571.9|1570.7|1572|1570.8|1572|1570.8|1571.8|1570.6|63
1655142940000|2022-06-13 17:55:40|1572.2|1571|1572.1|1570.9|1572.2|1571|1572|1570.8|9
1655142950000|2022-06-13 17:55:50|1572|1570.8|1571.8|1570.6|1572.1|1570.9|1571.8|1570.6|30
1655142960000|2022-06-13 17:56:00|1571.9|1570.7|1571.7|1570.5|1572|1570.8|1571.7|1570.5|29
1655142970000|2022-06-13 17:56:10|1571.5|1570.3|1571.2|1570|1571.5|1570.3|1571.2|1570|25
1655142980000|2022-06-13 17:56:20|1571.1|1569.9|1571.2|1570|1571.2|1570|1570.9|1569.7|25
1655142990000|2022-06-13 17:56:30|1571.3|1570.1|1570.9|1569.7|1571.3|1570.1|1570.9|1569.7|21
1655143000000|2022-06-13 17:56:40|1571|1569.8|1571|1569.8|1571.1|1569.9|1571|1569.8|25
1655143020000|2022-06-13 17:57:00|1571.2|1570|1571.2|1570|1571.3|1570.1|1571.2|1570|17
1655143030000|2022-06-13 17:57:10|1571.3|1570.1|1571.2|1570|1571.3|1570.1|1571.2|1570|7
1655143040000|2022-06-13 17:57:20|1571.3|1570.1|1571.2|1570|1571.3|1570.1|1571.2|1570|4
1655143050000|2022-06-13 17:57:30|1571|1569.8|1571.5|1570.3|1571.5|1570.3|1571|1569.8|27
1655143060000|2022-06-13 17:57:40|1571.6|1570.4|1571.2|1570|1571.6|1570.4|1571.2|1570|7
1655143070000|2022-06-13 17:57:50|1571.3|1570.1|1571.1|1569.9|1571.4|1570.2|1571.1|1569.9|3
1655143080000|2022-06-13 17:58:00|1571.2|1570|1571.2|1570|1571.2|1570|1571|1569.8|35
1655143090000|2022-06-13 17:58:10|1571.1|1569.9|1571.4|1570.2|1571.4|1570.2|1571.1|1569.9|22
1655143100000|2022-06-13 17:58:20|1571.3|1570.1|1571.1|1569.9|1571.3|1570.1|1571.1|1569.9|23
1655143110000|2022-06-13 17:58:30|1571.2|1570|1571.1|1569.9|1571.2|1570|1571.1|1569.9|23
1655143120000|2022-06-13 17:58:40|1571.2|1570|1571.5|1570.3|1571.6|1570.4|1571.2|1570|34
1655143130000|2022-06-13 17:58:50|1571.6|1570.4|1571.6|1570.4|1571.6|1570.4|1571.6|1570.4|14
1655143140000|2022-06-13 17:59:00|1571.4|1570.2|1571.5|1570.3|1571.6|1570.4|1571.4|1570.2|17
1655143150000|2022-06-13 17:59:10|1571.6|1570.4|1571.5|1570.3|1571.6|1570.4|1571.5|1570.3|3
1655143160000|2022-06-13 17:59:20|||||||||2
1655143170000|2022-06-13 17:59:30|1571.4|1570.2|1571.4|1570.2|1571.5|1570.3|1571.4|1570.2|11
1655143180000|2022-06-13 17:59:40|1571.5|1570.3|1571.6|1570.4|1571.7|1570.5|1571.5|1570.3|18
1655143190000|2022-06-13 17:59:50|1571.5|1570.3|1571.9|1570.7|1571.9|1570.7|1571.5|1570.3|15
1655143200000|2022-06-13 18:00:00|1571.8|1570.6|1572|1570.8|1572|1570.8|1571.8|1570.6|24
1655143210000|2022-06-13 18:00:10|1571.9|1570.7|1571.7|1570.5|1571.9|1570.7|1571.6|1570.4|35
1655143220000|2022-06-13 18:00:20|1571.6|1570.4|1571.2|1570|1571.6|1570.4|1571.1|1569.9|66
1655143230000|2022-06-13 18:00:30|1571.3|1570.1|1571.2|1570|1571.4|1570.2|1571.2|1570|19
1655143240000|2022-06-13 18:00:40|1571.1|1569.9|1571.2|1570|1571.2|1570|1570.9|1569.7|141
1655143250000|2022-06-13 18:00:50|1571.1|1569.9|1571.2|1570|1571.2|1570|1571|1569.8|80
1655143260000|2022-06-13 18:01:00|1571|1569.8|1570.8|1569.6|1571|1569.8|1570.7|1569.5|14
1655143270000|2022-06-13 18:01:10|1570.7|1569.5|1570.8|1569.6|1570.9|1569.7|1570.7|1569.5|20
1655143280000|2022-06-13 18:01:20|1570.7|1569.5|1570.8|1569.6|1570.9|1569.7|1570.7|1569.5|10
1655143290000|2022-06-13 18:01:30|1570.7|1569.5|1570.7|1569.5|1570.7|1569.5|1570.7|1569.5|1
1655143300000|2022-06-13 18:01:40|1570.9|1569.7|1570.9|1569.7|1570.9|1569.7|1570.8|1569.6|40
1655143310000|2022-06-13 18:01:50|1571.2|1570|1571.2|1570|1571.2|1570|1571.2|1570|14
1655143320000|2022-06-13 18:02:00|1571.3|1570.1|1571.4|1570.2|1571.4|1570.2|1571.3|1570.1|13
1655143330000|2022-06-13 18:02:10|1571.7|1570.5|1571.7|1570.5|1571.7|1570.5|1571.7|1570.5|16
1655143340000|2022-06-13 18:02:20|1571.9|1570.7|1571.4|1570.2|1571.9|1570.7|1571.4|1570.2|13
1655143350000|2022-06-13 18:02:30|1571.3|1570.1|1571.3|1570.1|1571.4|1570.2|1571.2|1570|7
1655143360000|2022-06-13 18:02:40|1571.2|1570|1571.4|1570.2|1571.4|1570.2|1571.2|1570|14
1655143370000|2022-06-13 18:02:50|1571.5|1570.3|1571.6|1570.4|1571.6|1570.4|1571.2|1570|43
1655143380000|2022-06-13 18:03:00|1571.5|1570.3|1571.5|1570.3|1571.6|1570.4|1571.5|1570.3|6
1655143390000|2022-06-13 18:03:10|1571.4|1570.2|1571.1|1569.9|1571.5|1570.3|1571|1569.8|11
1655143400000|2022-06-13 18:03:20|1571.2|1570|1571.2|1570|1571.2|1570|1571.2|1570|17
1655143410000|2022-06-13 18:03:30|1571.3|1570.1|1571.4|1570.2|1571.5|1570.3|1571.3|1570.1|76
1655143420000|2022-06-13 18:03:40|1571.5|1570.3|1571.6|1570.4|1571.6|1570.4|1571.4|1570.2|2
1655143430000|2022-06-13 18:03:50|1571.7|1570.5|1571.8|1570.6|1571.9|1570.7|1571.7|1570.5|50
1655143440000|2022-06-13 18:04:00|1571.6|1570.4|1571.1|1569.9|1571.6|1570.4|1571.1|1569.9|87
1655143450000|2022-06-13 18:04:10|1571.2|1570|1570.9|1569.7|1571.2|1570|1570.6|1569.4|75
1655143460000|2022-06-13 18:04:20|1571|1569.8|1571.1|1569.9|1571.2|1570|1570.9|1569.7|29
1655143470000|2022-06-13 18:04:30|1571.2|1570|1571.3|1570.1|1571.4|1570.2|1571.2|1570|23
1655143480000|2022-06-13 18:04:40|1571.1|1569.9|1571.2|1570|1571.3|1570.1|1571.1|1569.9|31
1655143490000|2022-06-13 18:04:50|1571.3|1570.1|1571.1|1569.9|1571.3|1570.1|1571.1|1569.9|7
1655143500000|2022-06-13 18:05:00|1571.2|1570|1571.2|1570|1571.2|1570|1571.1|1569.9|11
1655143510000|2022-06-13 18:05:10|1571|1569.8|1571|1569.8|1571.1|1569.9|1571|1569.8|33
1655143520000|2022-06-13 18:05:20|1571.1|1569.9|1571.4|1570.2|1571.4|1570.2|1571|1569.8|12
1655143530000|2022-06-13 18:05:30|||||||||6
1655143540000|2022-06-13 18:05:40|1571.5|1570.3|1571.2|1570|1571.5|1570.3|1571.2|1570|47
1655143550000|2022-06-13 18:05:50|1571.3|1570.1|1571.8|1570.6|1571.8|1570.6|1571.3|1570.1|53
1655143560000|2022-06-13 18:06:00|1571.7|1570.5|1571.5|1570.3|1571.8|1570.6|1571.4|1570.2|32
1655143570000|2022-06-13 18:06:10|1571.6|1570.4|1571.6|1570.4|1571.6|1570.4|1571.6|1570.4|6
1655143580000|2022-06-13 18:06:20|1571.5|1570.3|1571.7|1570.5|1571.7|1570.5|1571.5|1570.3|20
1655143590000|2022-06-13 18:06:30|1571.6|1570.4|1572.1|1570.9|1572.1|1570.9|1571.6|1570.4|21
1655143600000|2022-06-13 18:06:40|1572|1570.8|1572.3|1571.1|1572.4|1571.2|1572|1570.8|94
1655143610000|2022-06-13 18:06:50|1572.1|1570.9|1571.8|1570.6|1572.1|1570.9|1571.8|1570.6|21
1655143620000|2022-06-13 18:07:00|1571.7|1570.5|1572|1570.8|1572|1570.8|1571.6|1570.4|36
1655143630000|2022-06-13 18:07:10|1571.9|1570.7|1571.9|1570.7|1572.1|1570.9|1571.9|1570.7|12
1655143640000|2022-06-13 18:07:20|1571.8|1570.6|1571.5|1570.3|1571.8|1570.6|1571.4|1570.2|30
1655143650000|2022-06-13 18:07:30|1571.4|1570.2|1571.5|1570.3|1571.5|1570.3|1571.3|1570.1|16
1655143660000|2022-06-13 18:07:40|1571.4|1570.2|1570.8|1569.6|1571.4|1570.2|1570.6|1569.4|88
1655143670000|2022-06-13 18:07:50|1570.9|1569.7|1571|1569.8|1571|1569.8|1570.9|1569.7|19
1655143680000|2022-06-13 18:08:00|1570.9|1569.7|1570.9|1569.7|1571|1569.8|1570.7|1569.5|35
1655143690000|2022-06-13 18:08:10|1571|1569.8|1570.8|1569.6|1571|1569.8|1570.8|1569.6|20
1655143700000|2022-06-13 18:08:20|1570.7|1569.5|1570.7|1569.5|1570.7|1569.5|1570.7|1569.5|15
1655143710000|2022-06-13 18:08:30|1570.8|1569.6|1571|1569.8|1571|1569.8|1570.8|1569.6|6
1655143720000|2022-06-13 18:08:40|1570.9|1569.7|1570.6|1569.4|1570.9|1569.7|1570.6|1569.4|12
1655143730000|2022-06-13 18:08:50|1570.5|1569.3|1570.3|1569.1|1570.5|1569.3|1570.2|1569|17
1655143740000|2022-06-13 18:09:00|1570.2|1569|1570.2|1569|1570.2|1569|1570.1|1568.9|53
1655143750000|2022-06-13 18:09:10|1570.3|1569.1|1570.5|1569.3|1570.8|1569.6|1570.1|1568.9|41
1655143760000|2022-06-13 18:09:20|1570.6|1569.4|1570.5|1569.3|1570.6|1569.4|1570.2|1569|26
1655143770000|2022-06-13 18:09:30|1570.2|1569|1571.3|1570.1|1571.3|1570.1|1570.2|1569|97
1655143780000|2022-06-13 18:09:40|1571.2|1570|1571.1|1569.9|1571.3|1570.1|1571|1569.8|10
1655143790000|2022-06-13 18:09:50|1571.3|1570.1|1571.3|1570.1|1571.4|1570.2|1571.3|1570.1|14
1655143800000|2022-06-13 18:10:00|1571.4|1570.2|1571.7|1570.5|1571.7|1570.5|1571.3|1570.1|18
1655143810000|2022-06-13 18:10:10|1571.8|1570.6|1571.9|1570.7|1572.2|1571|1571.8|1570.6|31
1655143820000|2022-06-13 18:10:20|1571.8|1570.6|1571.4|1570.2|1571.9|1570.7|1571.4|1570.2|84
1655143830000|2022-06-13 18:10:30|1571.5|1570.3|1571.9|1570.7|1571.9|1570.7|1571.4|1570.2|14
1655143840000|2022-06-13 18:10:40|1571.7|1570.5|1572.4|1571.2|1572.4|1571.2|1571.7|1570.5|42
1655143850000|2022-06-13 18:10:50|1572.3|1571.1|1571.4|1570.2|1572.3|1571.1|1571.4|1570.2|16
1655143860000|2022-06-13 18:11:00|1571.5|1570.3|1571.1|1569.9|1571.5|1570.3|1571.1|1569.9|35
1655143870000|2022-06-13 18:11:10|1571.4|1570.2|1571.4|1570.2|1571.4|1570.2|1571.4|1570.2|6
1655143880000|2022-06-13 18:11:20|1571.6|1570.4|1571.9|1570.7|1571.9|1570.7|1571.3|1570.1|45
1655143890000|2022-06-13 18:11:30|1572|1570.8|1572|1570.8|1572|1570.8|1572|1570.8|12
1655143900000|2022-06-13 18:11:40|1571.9|1570.7|1572.3|1571.1|1572.4|1571.2|1571.9|1570.7|23
1655143910000|2022-06-13 18:11:50|1572.2|1571|1573.2|1572|1573.2|1572|1572.2|1571|152
1655143920000|2022-06-13 18:12:00|1573.1|1571.9|1572.2|1571|1573.1|1571.9|1572|1570.8|134
1655143930000|2022-06-13 18:12:10|1572.3|1571.1|1572.3|1571.1|1572.5|1571.3|1572.1|1570.9|58
1655143940000|2022-06-13 18:12:20|1572.2|1571|1572.5|1571.3|1572.6|1571.4|1572.2|1571|21
1655143950000|2022-06-13 18:12:30|1572.4|1571.2|1572.7|1571.5|1573|1571.8|1572.3|1571.1|54
1655143960000|2022-06-13 18:12:40|1572.8|1571.6|1572.9|1571.7|1573|1571.8|1572.7|1571.5|42
1655143970000|2022-06-13 18:12:50|1573|1571.8|1573|1571.8|1573.1|1571.9|1573|1571.8|19
1655143980000|2022-06-13 18:13:00|1573.2|1572|1573.5|1572.3|1573.5|1572.3|1572.8|1571.6|94
1655143990000|2022-06-13 18:13:10|1573.6|1572.4|1573.1|1571.9|1573.6|1572.4|1573|1571.8|65
1655144000000|2022-06-13 18:13:20|1573.2|1572|1573|1571.8|1573.2|1572|1572.9|1571.7|48
1655144010000|2022-06-13 18:13:30|1573.1|1571.9|1573.2|1572|1573.3|1572.1|1573|1571.8|62
1655144020000|2022-06-13 18:13:40|1573.1|1571.9|1571.7|1570.5|1573.1|1571.9|1571.7|1570.5|185
1655144030000|2022-06-13 18:13:50|1572|1570.8|1572.4|1571.2|1572.6|1571.4|1571.9|1570.7|178
1655144040000|2022-06-13 18:14:00|1572.1|1570.9|1571.5|1570.3|1572.1|1570.9|1571.1|1569.9|565
1655144050000|2022-06-13 18:14:10|1571.7|1570.5|1570|1568.8|1571.8|1570.6|1569.5|1568.3|429
1655144060000|2022-06-13 18:14:20|1570.2|1569|1570.7|1569.5|1571|1569.8|1570.1|1568.9|442
1655144070000|2022-06-13 18:14:30|1571.2|1570|1571.5|1570.3|1571.8|1570.6|1571.2|1570|375
1655144080000|2022-06-13 18:14:40|1571.4|1570.2|1572.4|1571.2|1572.6|1571.4|1571.4|1570.2|248
1655144090000|2022-06-13 18:14:50|1572.5|1571.3|1572.3|1571.1|1572.8|1571.6|1571.8|1570.6|434
1655144100000|2022-06-13 18:15:00|1572.9|1571.7|1572|1570.8|1572.9|1571.7|1571.9|1570.7|118
1655144110000|2022-06-13 18:15:10|1572.1|1570.9|1572.4|1571.2|1572.4|1571.2|1572|1570.8|41
1655144120000|2022-06-13 18:15:20|1572.3|1571.1|1571.8|1570.6|1572.3|1571.1|1571.8|1570.6|26
1655144130000|2022-06-13 18:15:30|1572.2|1571|1572|1570.8|1572.3|1571.1|1571.7|1570.5|41
1655144140000|2022-06-13 18:15:40|1572.2|1571|1571.6|1570.4|1572.2|1571|1571.3|1570.1|21
1655144150000|2022-06-13 18:15:50|1571.7|1570.5|1571.7|1570.5|1571.7|1570.5|1571.5|1570.3|76
1655144160000|2022-06-13 18:16:00|1571.6|1570.4|1571.5|1570.3|1571.9|1570.7|1571.1|1569.9|122
1655144170000|2022-06-13 18:16:10|1571.3|1570.1|1571.1|1569.9|1571.4|1570.2|1571.1|1569.9|30
1655144180000|2022-06-13 18:16:20|1571.3|1570.1|1571.1|1569.9|1571.3|1570.1|1571.1|1569.9|10
1655144190000|2022-06-13 18:16:30|1571|1569.8|1570.7|1569.5|1571|1569.8|1570.6|1569.4|12
1655144200000|2022-06-13 18:16:40|1570.6|1569.4|1570.5|1569.3|1570.7|1569.5|1570.5|1569.3|100
1655144210000|2022-06-13 18:16:50|1570.6|1569.4|1570.1|1568.9|1570.6|1569.4|1569.9|1568.7|57
1655144220000|2022-06-13 18:17:00|1569.6|1568.4|1569.5|1568.3|1570.2|1569|1569.2|1568|96
1655144230000|2022-06-13 18:17:10|1569.4|1568.2|1570|1568.8|1570|1568.8|1569.4|1568.2|58
1655144240000|2022-06-13 18:17:20|1569.8|1568.6|1570.6|1569.4|1570.8|1569.6|1569.8|1568.6|70
1655144250000|2022-06-13 18:17:30|1570.7|1569.5|1570.7|1569.5|1570.7|1569.5|1570.7|1569.5|0
1655144260000|2022-06-13 18:17:40|1570.5|1569.3|1570.2|1569|1570.7|1569.5|1570.1|1568.9|33
1655144270000|2022-06-13 18:17:50|1570|1568.8|1569.5|1568.3|1570|1568.8|1569.5|1568.3|27
1655144280000|2022-06-13 18:18:00|1570|1568.8|1569.9|1568.7|1570|1568.8|1569.8|1568.6|9
1655144290000|2022-06-13 18:18:10|1570|1568.8|1570|1568.8|1570|1568.8|1570|1568.8|41
1655144300000|2022-06-13 18:18:20|1569.9|1568.7|1570|1568.8|1570|1568.8|1569.5|1568.3|9
1655144310000|2022-06-13 18:18:30|1570.1|1568.9|1570.5|1569.3|1570.6|1569.4|1570.1|1568.9|7
1655144320000|2022-06-13 18:18:40|1570.3|1569.1|1570.3|1569.1|1570.5|1569.3|1570.3|1569.1|10
1655144330000|2022-06-13 18:18:50|1570.5|1569.3|1570.2|1569|1570.5|1569.3|1570.2|1569|14
1655144340000|2022-06-13 18:19:00|1570.3|1569.1|1570.5|1569.3|1570.7|1569.5|1570.3|1569.1|86
1655144350000|2022-06-13 18:19:10|1570.4|1569.2|1570.1|1568.9|1570.5|1569.3|1570.1|1568.9|8
1655144360000|2022-06-13 18:19:20|1570.2|1569|1570.7|1569.5|1570.8|1569.6|1569.9|1568.7|54
1655144370000|2022-06-13 18:19:30|1570.8|1569.6|1570.1|1568.9|1571|1569.8|1570.1|1568.9|28
1655144380000|2022-06-13 18:19:40|1570.2|1569|1570.8|1569.6|1570.8|1569.6|1570|1568.8|156
1655144390000|2022-06-13 18:19:50|1570.6|1569.4|1570.8|1567.8|1571.1|1569.4|1569.7|1567.8|119
1655164800000|2022-06-14 00:00:00|1568.7|1567.5|1568.5|1567.3|1568.8|1567.6|1568|1566.8|44
1655164810000|2022-06-14 00:00:10|1568.6|1567.4|1568.4|1567.2|1569.1|1567.9|1568.1|1566.9|26
1655164820000|2022-06-14 00:00:20|1568.6|1567.4|1568.6|1567.4|1568.7|1567.5|1568.2|1567|9
1655164830000|2022-06-14 00:00:30|1568.7|1567.5|1568.6|1567.4|1568.7|1567.5|1568.6|1567.4|6
1655164840000|2022-06-14 00:00:40|1568.3|1567.1|1569|1567.8|1569.1|1567.9|1568.3|1567.1|16
1655164850000|2022-06-14 00:00:50|1569.1|1567.9|1568.7|1567.5|1569.1|1567.9|1568.7|1567.5|6
1655164860000|2022-06-14 00:01:00|1568.6|1567.4|1568.2|1567|1568.7|1567.5|1568.2|1567|12
1655164870000|2022-06-14 00:01:10|1568.4|1567.2|1568.5|1567.3|1568.5|1567.3|1568.2|1567|5
1655164880000|2022-06-14 00:01:20|1568.4|1567.2|1568.7|1567.5|1568.7|1567.5|1568.4|1567.2|11
1655164890000|2022-06-14 00:01:30|1568.6|1567.4|1568.5|1567.3|1568.7|1567.5|1568.5|1567.3|5
1655164900000|2022-06-14 00:01:40|1568.4|1567.2|1568.1|1566.9|1568.4|1567.2|1568.1|1566.9|5
1655164910000|2022-06-14 00:01:50|1567.9|1566.7|1568.3|1567.1|1568.7|1567.5|1567.9|1566.7|7
1655164920000|2022-06-14 00:02:00|1568.2|1567|1568.3|1567.1|1568.4|1567.2|1568|1566.8|6
1655164930000|2022-06-14 00:02:10|1568.4|1567.2|1568.1|1566.9|1568.4|1567.2|1568|1566.8|3
1655164940000|2022-06-14 00:02:20|1567.8|1566.6|1567.4|1566.2|1567.9|1566.7|1567.4|1566.2|4
1655164950000|2022-06-14 00:02:30|1567.6|1566.4|1567.6|1566.4|1567.6|1566.4|1567.6|1566.4|0
1655164970000|2022-06-14 00:02:50|1567.5|1566.3|1567.1|1565.9|1567.5|1566.3|1567.1|1565.9|8
1655164980000|2022-06-14 00:03:00|1567|1565.8|1566.7|1565.5|1567|1565.8|1566.7|1565.5|9
1655164990000|2022-06-14 00:03:10|1566.6|1565.4|1566.6|1565.4|1566.7|1565.5|1566.6|1565.4|3
1655165000000|2022-06-14 00:03:20|1566.5|1565.3|1566.6|1565.4|1566.6|1565.4|1566.5|1565.3|3
1655165010000|2022-06-14 00:03:30|1566.3|1565.1|1565.9|1564.7|1566.3|1565.1|1565.8|1564.6|14
1655165020000|2022-06-14 00:03:40|1566.4|1565.2|1566.3|1565.1|1566.6|1565.4|1566.3|1565.1|16
1655165030000|2022-06-14 00:03:50|1566.2|1565|1566.2|1565|1566.2|1565|1566.2|1565|1
1655165040000|2022-06-14 00:04:00|1566.3|1565.1|1566.2|1565|1566.4|1565.2|1566.2|1565|1
1655165050000|2022-06-14 00:04:10|1566.1|1564.9|1566|1564.8|1566.1|1564.9|1566|1564.8|0
1655165060000|2022-06-14 00:04:20|1566.1|1564.9|1566.1|1564.9|1566.1|1564.9|1566.1|1564.9|21
1655165070000|2022-06-14 00:04:30|1566.2|1565|1566.2|1565|1566.2|1565|1566.2|1565|2
1655165080000|2022-06-14 00:04:40|1566.5|1565.3|1565.9|1564.7|1566.5|1565.3|1565.9|1564.7|18
1655165090000|2022-06-14 00:04:50|1566|1564.8|1565.8|1564.6|1566.4|1565.2|1565.8|1564.6|7
1655165100000|2022-06-14 00:05:00|1565.9|1564.7|1565.3|1564.1|1565.9|1564.7|1565.3|1564.1|21
1655165110000|2022-06-14 00:05:10|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|1565.3|1564.1|2
1655165120000|2022-06-14 00:05:20|1565.3|1564.1|1565.3|1564.1|1565.4|1564.2|1565.2|1564|3
1655165130000|2022-06-14 00:05:30|1565.2|1564|1565.5|1564.3|1565.5|1564.3|1565.2|1564|4
1655165140000|2022-06-14 00:05:40|1565.6|1564.4|1565.4|1564.2|1565.6|1564.4|1565.4|1564.2|1
1655165150000|2022-06-14 00:05:50|1565.3|1564.1|1565.4|1564.2|1565.6|1564.4|1565.3|1564.1|0
1655165160000|2022-06-14 00:06:00|1565.2|1564|1565.2|1564|1565.3|1564.1|1565.2|1564|1
1655165190000|2022-06-14 00:06:30|1565.1|1563.9|1564.8|1563.6|1565.1|1563.9|1564.8|1563.6|4
1655165200000|2022-06-14 00:06:40|1565|1563.8|1564.9|1563.7|1565|1563.8|1564.9|1563.7|11
1655165210000|2022-06-14 00:06:50|1564.8|1563.6|1564.7|1563.5|1565|1563.8|1564.7|1563.5|4
1655165220000|2022-06-14 00:07:00|1564.8|1563.6|1565.1|1563.9|1565.3|1564.1|1564.7|1563.5|13
1655165230000|2022-06-14 00:07:10|1564.9|1563.7|1564.9|1563.7|1565|1563.8|1564.8|1563.6|1
1655165240000|2022-06-14 00:07:20|1564.8|1563.6|1564.8|1563.6|1564.8|1563.6|1564.7|1563.5|7
1655165250000|2022-06-14 00:07:30|1564.9|1563.7|1564.7|1563.5|1565|1563.8|1564.7|1563.5|3
1655165260000|2022-06-14 00:07:40|1564.6|1563.4|1564.6|1563.4|1564.7|1563.5|1564.6|1563.4|0
1655165280000|2022-06-14 00:08:00|1564.5|1563.3|1565|1563.8|1565.1|1563.9|1564.5|1563.3|22
1655165290000|2022-06-14 00:08:10|1564.6|1563.4|1564.6|1563.4|1564.7|1563.5|1564.4|1563.2|5
1655165300000|2022-06-14 00:08:20|1564.5|1563.3|1564.6|1563.4|1564.6|1563.4|1564.5|1563.3|79
1655165310000|2022-06-14 00:08:30|1564.5|1563.3|1564.3|1563.1|1564.6|1563.4|1564.3|1563.1|2
1655165320000|2022-06-14 00:08:40|1564.6|1563.4|1563.8|1562.6|1564.6|1563.4|1563.7|1562.5|16
1655165330000|2022-06-14 00:08:50|1563.4|1562.2|1563.4|1562.2|1563.4|1562.2|1563.4|1562.2|23
1655165340000|2022-06-14 00:09:00|||||||||4
1655165360000|2022-06-14 00:09:20|||||||||1
1655165370000|2022-06-14 00:09:30|1563.5|1562.3|1563.9|1562.7|1563.9|1562.7|1563.5|1562.3|2
1655165380000|2022-06-14 00:09:40|1563.6|1562.4|1563.8|1562.6|1563.8|1562.6|1563.6|1562.4|6
1655165390000|2022-06-14 00:09:50|||||||||2
1655165400000|2022-06-14 00:10:00|||||||||1
1655165410000|2022-06-14 00:10:10|1564|1562.8|1564|1562.8|1564|1562.8|1564|1562.8|1
1655165430000|2022-06-14 00:10:30|||||||||7
1655165450000|2022-06-14 00:10:50|1564.4|1563.2|1564.5|1563.3|1564.5|1563.3|1564.4|1563.2|8
1655165460000|2022-06-14 00:11:00|1564.6|1563.4|1564.6|1563.4|1564.6|1563.4|1564.6|1563.4|3
1655165470000|2022-06-14 00:11:10|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|1
1655165480000|2022-06-14 00:11:20|1564.8|1563.6|1565|1563.8|1565.1|1563.9|1564.8|1563.6|4
1655165500000|2022-06-14 00:11:40|1565.3|1564.1|1565.5|1564.3|1565.6|1564.4|1565.3|1564.1|2
1655165510000|2022-06-14 00:11:50|||||||||7
1655165520000|2022-06-14 00:12:00|1565.6|1564.4|1565.5|1564.3|1565.6|1564.4|1565.5|1564.3|1
1655165550000|2022-06-14 00:12:30|1565.6|1564.4|1565.6|1564.4|1565.6|1564.4|1565.6|1564.4|4
1655165560000|2022-06-14 00:12:40|1565.5|1564.3|1564.9|1563.7|1565.5|1564.3|1564.7|1563.5|24
1655165590000|2022-06-14 00:13:10|1564.8|1563.6|1565.2|1564|1565.2|1564|1564.8|1563.6|2
1655165620000|2022-06-14 00:13:40|1565.1|1563.9|1565.2|1564|1565.2|1564|1564.9|1563.7|0
1655165630000|2022-06-14 00:13:50|1565.1|1563.9|1565.1|1563.9|1565.1|1563.9|1565.1|1563.9|1
1655165640000|2022-06-14 00:14:00|1565.2|1564|1565.6|1564.4|1565.6|1564.4|1565.2|1564|7
1655165650000|2022-06-14 00:14:10|1565.3|1564.1|1565.5|1564.3|1565.5|1564.3|1565.3|1564.1|3
1655165660000|2022-06-14 00:14:20|1565.3|1564.1|1565.6|1564.4|1565.6|1564.4|1565.3|1564.1|8
1655165670000|2022-06-14 00:14:30|1565.9|1564.7|1566|1564.8|1566|1564.8|1565.8|1564.6|8
1655165680000|2022-06-14 00:14:40|1565.8|1564.6|1566.1|1564.9|1566.1|1564.9|1565.7|1564.5|1
1655165690000|2022-06-14 00:14:50|1566|1564.8|1566|1564.8|1566|1564.8|1566|1564.8|0
1655165700000|2022-06-14 00:15:00|1566.1|1564.9|1566.2|1565|1566.3|1565.1|1566.1|1564.9|2
1655165710000|2022-06-14 00:15:10|1566.1|1564.9|1566.1|1564.9|1566.1|1564.9|1566.1|1564.9|0
1655165720000|2022-06-14 00:15:20|1566|1564.8|1565.6|1564.4|1566|1564.8|1565.6|1564.4|1
1655165730000|2022-06-14 00:15:30|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|2
1655165750000|2022-06-14 00:15:50|1565.4|1564.2|1565.6|1564.4|1565.6|1564.4|1565.4|1564.2|2
1655165760000|2022-06-14 00:16:00|1565.2|1564|1565.3|1564.1|1565.3|1564.1|1565.2|1564|1
1655165770000|2022-06-14 00:16:10|1565.5|1564.3|1565.2|1564|1565.5|1564.3|1565.2|1564|0
1655165790000|2022-06-14 00:16:30|1565.1|1563.9|1565.1|1563.9|1565.1|1563.9|1564.8|1563.6|3
1655165800000|2022-06-14 00:16:40|||||||||2
1655165830000|2022-06-14 00:17:10|1565|1563.8|1564.9|1563.7|1565|1563.8|1564.9|1563.7|3
1655165840000|2022-06-14 00:17:20|1565|1563.8|1564.9|1563.7|1565|1563.8|1564.7|1563.5|2
1655165880000|2022-06-14 00:18:00|1565.1|1563.9|1565.1|1563.9|1565.1|1563.9|1564.9|1563.7|7
1655165910000|2022-06-14 00:18:30|1565.2|1564|1565.4|1564.2|1565.4|1564.2|1565.2|1564|1
1655165920000|2022-06-14 00:18:40|||||||||1
1655165940000|2022-06-14 00:19:00|1565.6|1564.4|1565.8|1564.6|1565.8|1564.6|1565.6|1564.4|5
1655165950000|2022-06-14 00:19:10|||||||||1
1655165980000|2022-06-14 00:19:40|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|0
1655165990000|2022-06-14 00:19:50|1565.6|1564.4|1565.4|1564.2|1565.6|1564.4|1565.4|1564.2|0
1655166000000|2022-06-14 00:20:00|1565.3|1564.1|1565.2|1564|1565.3|1564.1|1565.2|1564|3
1655166020000|2022-06-14 00:20:20|1565.3|1564.1|1565.1|1563.9|1565.3|1564.1|1565.1|1563.9|0
1655166030000|2022-06-14 00:20:30|1565.3|1564.1|1566|1564.8|1566|1564.8|1565.3|1564.1|5
1655166040000|2022-06-14 00:20:40|1565.9|1564.7|1566|1564.8|1566|1564.8|1565.9|1564.7|2
1655166050000|2022-06-14 00:20:50|||||||||2
1655166060000|2022-06-14 00:21:00|1566.2|1565|1566.3|1565.1|1566.3|1565.1|1566.2|1565|2
1655166070000|2022-06-14 00:21:10|1566.2|1565|1566|1564.8|1566.2|1565|1566|1564.8|1
1655166080000|2022-06-14 00:21:20|1566.2|1565|1566.2|1565|1566.2|1565|1566.2|1565|0
1655166100000|2022-06-14 00:21:40|1566|1564.8|1566|1564.8|1566|1564.8|1566|1564.8|0
1655166110000|2022-06-14 00:21:50|1566.3|1565.1|1566.3|1565.1|1566.3|1565.1|1566.3|1565.1|1
1655166120000|2022-06-14 00:22:00|1566.4|1565.2|1566.5|1565.3|1566.5|1565.3|1566.4|1565.2|0
1655166130000|2022-06-14 00:22:10|1566.7|1565.5|1567.1|1565.9|1567.1|1565.9|1566.7|1565.5|6
1655166150000|2022-06-14 00:22:30|1567.4|1566.2|1567.8|1566.6|1567.8|1566.6|1567.4|1566.2|3
1655166160000|2022-06-14 00:22:40|1567.9|1566.7|1568.1|1566.9|1568.3|1567.1|1567.9|1566.7|2
1655166170000|2022-06-14 00:22:50|1567.9|1566.7|1567.9|1566.7|1568|1566.8|1567.9|1566.7|1
1655166180000|2022-06-14 00:23:00|1567.7|1566.5|1568|1566.8|1568|1566.8|1567.6|1566.4|14
1655166190000|2022-06-14 00:23:10|1568.1|1566.9|1568|1566.8|1568.1|1566.9|1568|1566.8|1
1655166200000|2022-06-14 00:23:20|1567.9|1566.7|1568.1|1566.9|1568.2|1567|1567.9|1566.7|0
1655166210000|2022-06-14 00:23:30|1568.2|1567|1568.2|1567|1568.2|1567|1568.1|1566.9|0
1655166220000|2022-06-14 00:23:40|1568.1|1566.9|1568.1|1566.9|1568.2|1567|1568.1|1566.9|0
1655166230000|2022-06-14 00:23:50|1567.8|1566.6|1567.8|1566.6|1567.8|1566.6|1567.8|1566.6|0
1655166240000|2022-06-14 00:24:00|||||||||4
1655166250000|2022-06-14 00:24:10|1568.3|1567.1|1568.2|1567|1568.3|1567.1|1568.1|1566.9|0
1655166260000|2022-06-14 00:24:20|1568.1|1566.9|1568.2|1567|1568.2|1567|1568.1|1566.9|1
1655166270000|2022-06-14 00:24:30|1568.3|1567.1|1568.3|1567.1|1568.6|1567.4|1568.3|1567.1|4
1655166290000|2022-06-14 00:24:50|1568.6|1567.4|1568.9|1567.7|1569.4|1568.2|1568.4|1567.2|44
1655166300000|2022-06-14 00:25:00|1568.7|1567.5|1568.7|1567.5|1568.7|1567.5|1568.7|1567.5|3
1655166350000|2022-06-14 00:25:50|1568.9|1567.7|1568.9|1567.7|1568.9|1567.7|1568.9|1567.7|10
1655166370000|2022-06-14 00:26:10|1569.1|1567.9|1569|1567.8|1569.2|1568|1569|1567.8|0
1655166380000|2022-06-14 00:26:20|1569.1|1567.9|1569.2|1568|1569.2|1568|1569.1|1567.9|10
1655166390000|2022-06-14 00:26:30|1568.9|1567.7|1568.9|1567.7|1568.9|1567.7|1568.9|1567.7|7
1655166400000|2022-06-14 00:26:40|1569|1567.8|1569|1567.8|1569.2|1568|1569|1567.8|0
1655166410000|2022-06-14 00:26:50|1569.1|1567.9|1569.1|1567.9|1569.1|1567.9|1569.1|1567.9|0
1655166430000|2022-06-14 00:27:10|1569.2|1568|1569.2|1568|1569.2|1568|1569.2|1568|1
1655166460000|2022-06-14 00:27:40|1568.7|1567.5|1568.6|1567.4|1568.7|1567.5|1568.6|1567.4|1
1655166470000|2022-06-14 00:27:50|1568.7|1567.5|1568.9|1567.7|1568.9|1567.7|1568.6|1567.4|16
1655166480000|2022-06-14 00:28:00|1569|1567.8|1568.6|1567.4|1569|1567.8|1568.6|1567.4|3
1655166520000|2022-06-14 00:28:40|1568.8|1567.6|1568.7|1567.5|1568.8|1567.6|1568.7|1567.5|0
1655166540000|2022-06-14 00:29:00|||||||||1
1655166550000|2022-06-14 00:29:10|1568.8|1567.6|1568.8|1567.6|1568.8|1567.6|1568.8|1567.6|0
1655166610000|2022-06-14 00:30:10|1568.7|1567.5|1568.7|1567.5|1568.7|1567.5|1568.7|1567.5|0
1655166630000|2022-06-14 00:30:30|1568.8|1567.6|1569.2|1568|1569.2|1568|1568.8|1567.6|15
1655166640000|2022-06-14 00:30:40|1569.6|1568.4|1569.7|1568.5|1569.7|1568.5|1569.6|1568.4|8
1655166650000|2022-06-14 00:30:50|1569.8|1568.6|1569.8|1568.6|1569.8|1568.6|1569.7|1568.5|2
1655166660000|2022-06-14 00:31:00|1569.7|1568.5|1569.7|1568.5|1569.8|1568.6|1569.7|1568.5|2
1655166670000|2022-06-14 00:31:10|||||||||1
1655166680000|2022-06-14 00:31:20|1569.8|1568.6|1570.2|1569|1570.2|1569|1569.8|1568.6|4
1655166690000|2022-06-14 00:31:30|1570.6|1569.4|1570.2|1569|1570.6|1569.4|1570.2|1569|22
1655166700000|2022-06-14 00:31:40|1570.1|1568.9|1570.1|1568.9|1570.1|1568.9|1570.1|1568.9|1
1655166720000|2022-06-14 00:32:00|1570.3|1569.1|1570.3|1569.1|1570.3|1569.1|1570.3|1569.1|2
1655166730000|2022-06-14 00:32:10|1570.4|1569.2|1570.5|1569.3|1570.5|1569.3|1570.4|1569.2|1
1655166740000|2022-06-14 00:32:20|1570.4|1569.2|1570.5|1569.3|1570.5|1569.3|1570.3|1569.1|1
1655166750000|2022-06-14 00:32:30|1570.8|1569.6|1570.9|1569.7|1570.9|1569.7|1570.8|1569.6|3
1655166760000|2022-06-14 00:32:40|1571|1569.8|1571.6|1570.4|1571.6|1570.4|1571|1569.8|32
1655166770000|2022-06-14 00:32:50|1571.5|1570.3|1571.4|1570.2|1571.5|1570.3|1571.4|1570.2|2
1655166780000|2022-06-14 00:33:00|1571.5|1570.3|1571.1|1569.9|1571.5|1570.3|1571.1|1569.9|3
1655166790000|2022-06-14 00:33:10|1571.2|1570|1570.9|1569.7|1571.2|1570|1570.9|1569.7|1
1655166810000|2022-06-14 00:33:30|1571|1569.8|1570.9|1569.7|1571|1569.8|1570.9|1569.7|1
1655166820000|2022-06-14 00:33:40|1571|1569.8|1571.5|1570.3|1571.5|1570.3|1570.9|1569.7|15
1655166830000|2022-06-14 00:33:50|1571.6|1570.4|1571.6|1570.4|1571.6|1570.4|1571.6|1570.4|0
1655166850000|2022-06-14 00:34:10|||||||||2
1655166860000|2022-06-14 00:34:20|1571.7|1570.5|1571.7|1570.5|1571.7|1570.5|1571.6|1570.4|4
1655166870000|2022-06-14 00:34:30|1571.6|1570.4|1571.5|1570.3|1571.6|1570.4|1571.5|1570.3|0
1655166880000|2022-06-14 00:34:40|1571.6|1570.4|1571.9|1570.7|1571.9|1570.7|1571.6|1570.4|3
1655166890000|2022-06-14 00:34:50|1572|1570.8|1571.9|1570.7|1572|1570.8|1571.9|1570.7|0
1655166900000|2022-06-14 00:35:00|1571.4|1570.2|1571.4|1570.2|1571.4|1570.2|1571.4|1570.2|4
1655166910000|2022-06-14 00:35:10|1571.2|1570|1571.1|1569.9|1571.7|1570.5|1571.1|1569.9|16
1655166920000|2022-06-14 00:35:20|||||||||1
1655166930000|2022-06-14 00:35:30|1571.3|1570.1|1571.3|1570.1|1571.3|1570.1|1571.2|1570|0
1655166940000|2022-06-14 00:35:40|1571.1|1569.9|1571.3|1570.1|1571.3|1570.1|1571.1|1569.9|0
1655166950000|2022-06-14 00:35:50|1571.4|1570.2|1571.4|1570.2|1571.4|1570.2|1571.4|1570.2|0
1655166960000|2022-06-14 00:36:00|1571.5|1570.3|1571.3|1570.1|1571.5|1570.3|1571.3|1570.1|1
1655166970000|2022-06-14 00:36:10|||||||||1
1655166980000|2022-06-14 00:36:20|1571.2|1570|1571.1|1569.9|1571.2|1570|1571.1|1569.9|6
1655167000000|2022-06-14 00:36:40|1571.3|1570.1|1571.3|1570.1|1571.3|1570.1|1571.3|1570.1|1
1655167020000|2022-06-14 00:37:00|1571.2|1570|1571.3|1570.1|1571.3|1570.1|1571.2|1570|0
1655167030000|2022-06-14 00:37:10|1571.4|1570.2|1571.6|1570.4|1571.6|1570.4|1571.4|1570.2|2
1655167050000|2022-06-14 00:37:30|1571.5|1570.3|1571.5|1570.3|1571.5|1570.3|1571.5|1570.3|0
1655167060000|2022-06-14 00:37:40|1571.1|1569.9|1571.1|1569.9|1571.1|1569.9|1571|1569.8|2
1655167070000|2022-06-14 00:37:50|1571.2|1570|1571.2|1570|1571.2|1570|1571.2|1570|4
1655167080000|2022-06-14 00:38:00|1571.3|1570.1|1571.6|1570.4|1571.6|1570.4|1571.3|1570.1|2
1655167100000|2022-06-14 00:38:20|1571.7|1570.5|1571.5|1570.3|1571.7|1570.5|1571.5|1570.3|0
1655167110000|2022-06-14 00:38:30|1571.6|1570.4|1571.6|1570.4|1571.6|1570.4|1571.6|1570.4|2
1655167120000|2022-06-14 00:38:40|1571.7|1570.5|1571.7|1570.5|1571.7|1570.5|1571.7|1570.5|0
1655167130000|2022-06-14 00:38:50|||||||||1
1655167140000|2022-06-14 00:39:00|1571.8|1570.6|1572.3|1571.1|1572.6|1571.4|1571.8|1570.6|50
1655167150000|2022-06-14 00:39:10|1572.2|1571|1572.2|1571|1572.2|1571|1572.2|1571|0
1655167160000|2022-06-14 00:39:20|1572.5|1571.3|1572.9|1571.7|1573.2|1572|1572.5|1571.3|48
1655167170000|2022-06-14 00:39:30|1572.8|1571.6|1572.9|1571.7|1573.1|1571.9|1572.8|1571.6|8
1655167180000|2022-06-14 00:39:40|1573.1|1571.9|1573.4|1572.2|1573.4|1572.2|1573.1|1571.9|6
1655167190000|2022-06-14 00:39:50|||||||||3
1655167200000|2022-06-14 00:40:00|1573.3|1572.1|1573.2|1572|1573.3|1572.1|1573.2|1572|0
1655167210000|2022-06-14 00:40:10|1573.4|1572.2|1573.5|1572.3|1573.5|1572.3|1573.4|1572.2|17
1655167220000|2022-06-14 00:40:20|1573.6|1572.4|1573.6|1572.4|1573.6|1572.4|1573.6|1572.4|3
1655167230000|2022-06-14 00:40:30|1573.5|1572.3|1573.5|1572.3|1573.5|1572.3|1573.3|1572.1|2
1655167240000|2022-06-14 00:40:40|1573.4|1572.2|1573.1|1571.9|1573.4|1572.2|1573|1571.8|1
1655167250000|2022-06-14 00:40:50|1573.4|1572.2|1573.3|1572.1|1573.4|1572.2|1573.1|1571.9|4
1655167260000|2022-06-14 00:41:00|1573.4|1572.2|1573.4|1572.2|1573.5|1572.3|1573.3|1572.1|2
1655167270000|2022-06-14 00:41:10|1573.5|1572.3|1573.6|1572.4|1573.6|1572.4|1573.5|1572.3|0
1655167280000|2022-06-14 00:41:20|1573.8|1572.6|1574.1|1572.9|1574.1|1572.9|1573.8|1572.6|18
1655167290000|2022-06-14 00:41:30|||||||||3
1655167300000|2022-06-14 00:41:40|1574.3|1573.1|1574.5|1573.3|1574.5|1573.3|1574.3|1573.1|0
1655167310000|2022-06-14 00:41:50|1574.4|1573.2|1574.4|1573.2|1574.4|1573.2|1574.4|1573.2|0
1655167320000|2022-06-14 00:42:00|1574.5|1573.3|1574.2|1573|1574.5|1573.3|1574.2|1573|1
1655167330000|2022-06-14 00:42:10|1574.1|1572.9|1574.1|1572.9|1574.1|1572.9|1574.1|1572.9|0
1655167340000|2022-06-14 00:42:20|||||||||3
1655167350000|2022-06-14 00:42:30|1574|1572.8|1573.7|1572.5|1574|1572.8|1573.6|1572.4|4
1655167360000|2022-06-14 00:42:40|1573.6|1572.4|1573.3|1572.1|1573.6|1572.4|1573.3|1572.1|2
1655167370000|2022-06-14 00:42:50|1573.4|1572.2|1573.4|1572.2|1573.4|1572.2|1573.4|1572.2|0
1655167380000|2022-06-14 00:43:00|1573.3|1572.1|1573.4|1572.2|1573.4|1572.2|1573.3|1572.1|1
1655167390000|2022-06-14 00:43:10|1573.3|1572.1|1573.3|1572.1|1573.3|1572.1|1573.3|1572.1|0
1655167410000|2022-06-14 00:43:30|1573.2|1572|1573.2|1572|1573.2|1572|1573.2|1572|2
1655167430000|2022-06-14 00:43:50|1573.3|1572.1|1573.3|1572.1|1573.3|1572.1|1573.3|1572.1|0
1655167440000|2022-06-14 00:44:00|1573.2|1572|1572.9|1571.7|1573.2|1572|1572.9|1571.7|0
1655167480000|2022-06-14 00:44:40|1572.6|1571.4|1572.6|1571.4|1572.6|1571.4|1572.6|1571.4|5
1655167490000|2022-06-14 00:44:50|||||||||1
1655167500000|2022-06-14 00:45:00|1572.7|1571.5|1572.8|1571.6|1572.8|1571.6|1572.7|1571.5|1
1655167520000|2022-06-14 00:45:20|1572.7|1571.5|1572.6|1571.4|1572.7|1571.5|1572.6|1571.4|0
1655167530000|2022-06-14 00:45:30|1572.3|1571.1|1572.3|1571.1|1572.3|1571.1|1572.3|1571.1|2
1655167540000|2022-06-14 00:45:40|||||||||2
1655167560000|2022-06-14 00:46:00|1572.5|1571.3|1572.5|1571.3|1572.5|1571.3|1572.5|1571.3|5
1655167590000|2022-06-14 00:46:30|1572.6|1571.4|1572.6|1571.4|1572.6|1571.4|1572.6|1571.4|2
1655167600000|2022-06-14 00:46:40|1572.8|1571.6|1572.8|1571.6|1572.8|1571.6|1572.8|1571.6|0
1655167610000|2022-06-14 00:46:50|1573.5|1572.3|1573.5|1572.3|1573.5|1572.3|1573.5|1572.3|3
1655167620000|2022-06-14 00:47:00|1573.8|1572.6|1573.8|1572.6|1573.8|1572.6|1573.8|1572.6|2
1655167640000|2022-06-14 00:47:20|1573.9|1572.7|1573.9|1572.7|1573.9|1572.7|1573.9|1572.7|0
1655167650000|2022-06-14 00:47:30|1573.8|1572.6|1573.8|1572.6|1573.8|1572.6|1573.8|1572.6|0
1655167680000|2022-06-14 00:48:00|1573.4|1572.2|1573.3|1572.1|1573.4|1572.2|1573.3|1572.1|12
1655167690000|2022-06-14 00:48:10|1573.4|1572.2|1573.4|1572.2|1573.4|1572.2|1573.4|1572.2|1
1655167710000|2022-06-14 00:48:30|1573.3|1572.1|1573.3|1572.1|1573.3|1572.1|1573.3|1572.1|0
1655167740000|2022-06-14 00:49:00|1573.7|1572.5|1573.5|1572.3|1573.8|1572.6|1573.5|1572.3|5
1655167750000|2022-06-14 00:49:10|1573.7|1572.5|1573.7|1572.5|1573.8|1572.6|1573.7|1572.5|6
1655167760000|2022-06-14 00:49:20|1573.6|1572.4|1573.6|1572.4|1573.7|1572.5|1573.6|1572.4|0
1655167770000|2022-06-14 00:49:30|1573.5|1572.3|1573.3|1572.1|1573.5|1572.3|1573.3|1572.1|0
1655167790000|2022-06-14 00:49:50|1573.5|1572.3|1573.7|1572.5|1573.7|1572.5|1573.5|1572.3|5
1655167800000|2022-06-14 00:50:00|1573.6|1572.4|1573.4|1572.2|1573.6|1572.4|1573.4|1572.2|24
1655167810000|2022-06-14 00:50:10|1573.5|1572.3|1573.5|1572.3|1573.5|1572.3|1573.5|1572.3|3
1655167830000|2022-06-14 00:50:30|1573.6|1572.4|1573.4|1572.2|1573.6|1572.4|1573.4|1572.2|0
1655167840000|2022-06-14 00:50:40|1573.6|1572.4|1573.9|1572.7|1573.9|1572.7|1573.6|1572.4|5
1655167870000|2022-06-14 00:51:10|1573.8|1572.6|1573.5|1572.3|1573.8|1572.6|1573.5|1572.3|0
1655167890000|2022-06-14 00:51:30|1573.4|1572.2|1573.4|1572.2|1573.4|1572.2|1573.4|1572.2|0
1655167910000|2022-06-14 00:51:50|||||||||2
1655167920000|2022-06-14 00:52:00|1573.5|1572.3|1573.4|1572.2|1573.5|1572.3|1573.4|1572.2|1
1655167940000|2022-06-14 00:52:20|||||||||1
1655167950000|2022-06-14 00:52:30|1573.5|1572.3|1573.6|1572.4|1573.6|1572.4|1573.5|1572.3|0
1655167960000|2022-06-14 00:52:40|1573.7|1572.5|1574|1572.8|1574|1572.8|1573.7|1572.5|3
1655167980000|2022-06-14 00:53:00|1574.3|1573.1|1574.3|1573.1|1574.3|1573.1|1574.3|1573.1|5
1655167990000|2022-06-14 00:53:10|1574.4|1573.2|1574.5|1573.3|1574.5|1573.3|1574.4|1573.2|3
1655168010000|2022-06-14 00:53:30|1574.3|1573.1|1574.3|1573.1|1574.3|1573.1|1574.3|1573.1|7
1655168020000|2022-06-14 00:53:40|||||||||6
1655168050000|2022-06-14 00:54:10|1574|1572.8|1574|1572.8|1574|1572.8|1574|1572.8|9
1655168060000|2022-06-14 00:54:20|||||||||3
1655168080000|2022-06-14 00:54:40|||||||||6
1655168100000|2022-06-14 00:55:00|1573.9|1572.7|1573.8|1572.6|1573.9|1572.7|1573.8|1572.6|3
1655168110000|2022-06-14 00:55:10|1574|1572.8|1573.9|1572.7|1574|1572.8|1573.8|1572.6|6
1655168120000|2022-06-14 00:55:20|1574.1|1572.9|1574.2|1573|1574.4|1573.2|1574.1|1572.9|17
1655168130000|2022-06-14 00:55:30|1574.3|1573.1|1574.2|1573|1574.3|1573.1|1574.2|1573|2
1655168140000|2022-06-14 00:55:40|1574.1|1572.9|1574.1|1572.9|1574.1|1572.9|1574.1|1572.9|0
1655168150000|2022-06-14 00:55:50|1574|1572.8|1574|1572.8|1574|1572.8|1574|1572.8|1
1655168160000|2022-06-14 00:56:00|1574.1|1572.9|1573.9|1572.7|1574.1|1572.9|1573.8|1572.6|4
1655168180000|2022-06-14 00:56:20|1574|1572.8|1573.9|1572.7|1574|1572.8|1573.9|1572.7|0
1655168190000|2022-06-14 00:56:30|1573.6|1572.4|1573.6|1572.4|1573.6|1572.4|1573.6|1572.4|0
1655168200000|2022-06-14 00:56:40|||||||||3
1655168210000|2022-06-14 00:56:50|1573.5|1572.3|1573.5|1572.3|1573.5|1572.3|1573.5|1572.3|2
1655168220000|2022-06-14 00:57:00|1573|1571.8|1573|1571.8|1573.2|1572|1573|1571.8|5
1655168230000|2022-06-14 00:57:10|1572.8|1571.6|1572.8|1571.6|1572.9|1571.7|1572.8|1571.6|2
1655168240000|2022-06-14 00:57:20|1573|1571.8|1573|1571.8|1573|1571.8|1572.7|1571.5|3
1655168260000|2022-06-14 00:57:40|1572.9|1571.7|1573|1571.8|1573|1571.8|1572.9|1571.7|10
1655168270000|2022-06-14 00:57:50|1572.9|1571.7|1573.1|1571.9|1573.1|1571.9|1572.9|1571.7|5
1655168280000|2022-06-14 00:58:00|1572.8|1571.6|1572.8|1571.6|1572.8|1571.6|1572.8|1571.6|0
1655168300000|2022-06-14 00:58:20|1573|1571.8|1573|1571.8|1573|1571.8|1573|1571.8|0
1655168310000|2022-06-14 00:58:30|1572.7|1571.5|1572.7|1571.5|1572.7|1571.5|1572.7|1571.5|1
1655168320000|2022-06-14 00:58:40|1572.8|1571.6|1572.5|1571.3|1572.9|1571.7|1572.5|1571.3|0
1655168330000|2022-06-14 00:58:50|1572.7|1571.5|1572.7|1571.5|1572.7|1571.5|1572.7|1571.5|17
1655168340000|2022-06-14 00:59:00|1572.6|1571.4|1572.6|1571.4|1572.6|1571.4|1572.6|1571.4|0
1655168370000|2022-06-14 00:59:30|||||||||8
1655168390000|2022-06-14 00:59:50|||||||||1
1655168400000|2022-06-14 01:00:00|1572.3|1571.1|1571.8|1570.6|1572.3|1571.1|1571.4|1570.2|16
1655168410000|2022-06-14 01:00:10|1572.1|1570.9|1572.9|1571.7|1572.9|1571.7|1571.9|1570.7|22
1655168420000|2022-06-14 01:00:20|1573|1571.8|1572.9|1571.7|1573.2|1572|1572.8|1571.6|5
1655168430000|2022-06-14 01:00:30|1573|1571.8|1572.4|1571.2|1573|1571.8|1572.4|1571.2|0
1655168440000|2022-06-14 01:00:40|1572.5|1571.3|1573.6|1572.4|1573.6|1572.4|1572.4|1571.2|9
1655168450000|2022-06-14 01:00:50|1573.5|1572.3|1573.5|1572.3|1573.5|1572.3|1573.3|1572.1|7
1655168460000|2022-06-14 01:01:00|1573.6|1572.4|1574|1572.8|1574|1572.8|1573.6|1572.4|2
1655168470000|2022-06-14 01:01:10|1573.9|1572.7|1573.9|1572.7|1573.9|1572.7|1573.9|1572.7|22
1655168480000|2022-06-14 01:01:20|1573.6|1572.4|1573.8|1572.6|1573.8|1572.6|1573.6|1572.4|4
1655168490000|2022-06-14 01:01:30|1573.9|1572.7|1573.6|1572.4|1573.9|1572.7|1573.6|1572.4|3
1655168500000|2022-06-14 01:01:40|1573.5|1572.3|1574.1|1572.9|1574.1|1572.9|1573.5|1572.3|4
1655168510000|2022-06-14 01:01:50|1574.2|1573|1574|1572.8|1574.2|1573|1574|1572.8|2
1655168520000|2022-06-14 01:02:00|||||||||4
1655168540000|2022-06-14 01:02:20|1574.1|1572.9|1574.1|1572.9|1574.2|1573|1574.1|1572.9|1
1655168550000|2022-06-14 01:02:30|1574.2|1573|1574.1|1572.9|1574.2|1573|1574.1|1572.9|0
1655168560000|2022-06-14 01:02:40|1574.2|1573|1574.1|1572.9|1574.3|1573.1|1574.1|1572.9|4
1655168570000|2022-06-14 01:02:50|1574.2|1573|1574.4|1573.2|1574.5|1573.3|1574.2|1573|5
1655168580000|2022-06-14 01:03:00|1574.3|1573.1|1574.4|1573.2|1574.5|1573.3|1574.3|1573.1|4
1655168590000|2022-06-14 01:03:10|1574.6|1573.4|1574.4|1573.2|1574.6|1573.4|1574.4|1573.2|1
1655168600000|2022-06-14 01:03:20|1574.5|1573.3|1574.5|1573.3|1574.7|1573.5|1574.5|1573.3|23
1655168610000|2022-06-14 01:03:30|1574.4|1573.2|1574.6|1573.4|1574.6|1573.4|1574.4|1573.2|6
1655168620000|2022-06-14 01:03:40|||||||||1
1655168630000|2022-06-14 01:03:50|1574.5|1573.3|1574.5|1573.3|1574.6|1573.4|1574.5|1573.3|0
1655168640000|2022-06-14 01:04:00|1574.7|1573.5|1574.5|1573.3|1574.7|1573.5|1574.5|1573.3|2
1655168650000|2022-06-14 01:04:10|1574.8|1573.6|1575.1|1573.9|1575.1|1573.9|1574.8|1573.6|9
1655168660000|2022-06-14 01:04:20|1575.2|1574|1575|1573.8|1575.3|1574.1|1574.9|1573.7|18
1655168670000|2022-06-14 01:04:30|1575.1|1573.9|1574.9|1573.7|1575.2|1574|1574.8|1573.6|1
1655168680000|2022-06-14 01:04:40|1574.8|1573.6|1574.9|1573.7|1575|1573.8|1574.8|1573.6|1
1655168690000|2022-06-14 01:04:50|1575|1573.8|1575|1573.8|1575.1|1573.9|1574.9|1573.7|0
1655168700000|2022-06-14 01:05:00|1574.9|1573.7|1575|1573.8|1575.1|1573.9|1574.9|1573.7|0
1655168710000|2022-06-14 01:05:10|1574.9|1573.7|1574.9|1573.7|1574.9|1573.7|1574.9|1573.7|1
1655168720000|2022-06-14 01:05:20|1574.8|1573.6|1574.4|1573.2|1574.8|1573.6|1574.4|1573.2|0
1655168730000|2022-06-14 01:05:30|1574.5|1573.3|1574.5|1573.3|1574.5|1573.3|1574.5|1573.3|0
1655168740000|2022-06-14 01:05:40|1574.6|1573.4|1574.7|1573.5|1574.7|1573.5|1574.6|1573.4|3
1655168750000|2022-06-14 01:05:50|1574.4|1573.2|1574.4|1573.2|1574.4|1573.2|1574.4|1573.2|5
1655168760000|2022-06-14 01:06:00|1574.5|1573.3|1574.5|1573.3|1574.6|1573.4|1574.5|1573.3|6
1655168770000|2022-06-14 01:06:10|1574.6|1573.4|1574.6|1573.4|1574.6|1573.4|1574.5|1573.3|3
1655168780000|2022-06-14 01:06:20|1574.5|1573.3|1574.5|1573.3|1574.5|1573.3|1574.5|1573.3|1
1655168790000|2022-06-14 01:06:30|1574.3|1573.1|1574.2|1573|1574.3|1573.1|1574.2|1573|2
1655168800000|2022-06-14 01:06:40|1574.3|1573.1|1574.6|1573.4|1574.6|1573.4|1574.1|1572.9|1
1655168810000|2022-06-14 01:06:50|1574.7|1573.5|1574.7|1573.5|1574.7|1573.5|1574.7|1573.5|2
1655168820000|2022-06-14 01:07:00|1574.6|1573.4|1574.2|1573|1574.6|1573.4|1574.2|1573|1
1655168830000|2022-06-14 01:07:10|1574.1|1572.9|1574.2|1573|1574.2|1573|1574.1|1572.9|2
1655168840000|2022-06-14 01:07:20|1574.3|1573.1|1574.2|1573|1574.3|1573.1|1574.2|1573|1
1655168850000|2022-06-14 01:07:30|1574.3|1573.1|1574.2|1573|1574.4|1573.2|1574.1|1572.9|1
1655168860000|2022-06-14 01:07:40|1574.1|1572.9|1574.2|1573|1574.2|1573|1574|1572.8|6
1655168870000|2022-06-14 01:07:50|1573.5|1572.3|1573.5|1572.3|1573.5|1572.3|1573.5|1572.3|14
1655168880000|2022-06-14 01:08:00|1573.6|1572.4|1573.6|1572.4|1573.6|1572.4|1573.6|1572.4|3
1655168900000|2022-06-14 01:08:20|1573.5|1572.3|1573.6|1572.4|1573.6|1572.4|1573.5|1572.3|0
1655168910000|2022-06-14 01:08:30|1573.5|1572.3|1573.5|1572.3|1573.5|1572.3|1573.5|1572.3|1
1655168930000|2022-06-14 01:08:50|1573.6|1572.4|1573.6|1572.4|1573.6|1572.4|1573.6|1572.4|1
1655168940000|2022-06-14 01:09:00|1573.7|1572.5|1573.7|1572.5|1573.7|1572.5|1573.7|1572.5|2
1655168950000|2022-06-14 01:09:10|1573.8|1572.6|1573.8|1572.6|1573.8|1572.6|1573.8|1572.6|0
1655168960000|2022-06-14 01:09:20|1573.6|1572.4|1573.8|1572.6|1573.8|1572.6|1573.6|1572.4|20
1655168980000|2022-06-14 01:09:40|1573.7|1572.5|1573.7|1572.5|1573.7|1572.5|1573.7|1572.5|4
1655168990000|2022-06-14 01:09:50|1573.8|1572.6|1574.1|1572.9|1574.1|1572.9|1573.8|1572.6|3
1655169000000|2022-06-14 01:10:00|||||||||1
1655169010000|2022-06-14 01:10:10|1574|1572.8|1573.8|1572.6|1574|1572.8|1573.8|1572.6|1
1655169020000|2022-06-14 01:10:20|1573.9|1572.7|1573.8|1572.6|1574.1|1572.9|1573.7|1572.5|12
1655169030000|2022-06-14 01:10:30|||||||||1
1655169050000|2022-06-14 01:10:50|1573.7|1572.5|1573.3|1572.1|1573.7|1572.5|1573.2|1572|11
1655169060000|2022-06-14 01:11:00|1573.2|1572|1573|1571.8|1573.3|1572.1|1573|1571.8|1
1655169070000|2022-06-14 01:11:10|1572.9|1571.7|1573.1|1571.9|1573.2|1572|1572.7|1571.5|16
1655169080000|2022-06-14 01:11:20|1573|1571.8|1572.9|1571.7|1573|1571.8|1572.9|1571.7|0
1655169100000|2022-06-14 01:11:40|||||||||1
1655169120000|2022-06-14 01:12:00|1572.8|1571.6|1572.4|1571.2|1572.8|1571.6|1572.4|1571.2|3
1655169130000|2022-06-14 01:12:10|1572.3|1571.1|1572.2|1571|1572.3|1571.1|1572.2|1571|1
1655169140000|2022-06-14 01:12:20|1572.3|1571.1|1572.5|1571.3|1572.5|1571.3|1572.3|1571.1|5
1655169150000|2022-06-14 01:12:30|1572.4|1571.2|1572.6|1571.4|1572.9|1571.7|1572.3|1571.1|12
1655169160000|2022-06-14 01:12:40|1572.8|1571.6|1572.9|1571.7|1572.9|1571.7|1572.8|1571.6|1
1655169170000|2022-06-14 01:12:50|1572.8|1571.6|1573|1571.8|1573|1571.8|1572.8|1571.6|2
1655169180000|2022-06-14 01:13:00|1573.1|1571.9|1572.6|1571.4|1573.1|1571.9|1572.5|1571.3|0
1655169190000|2022-06-14 01:13:10|1572.5|1571.3|1572.6|1571.4|1572.6|1571.4|1572.5|1571.3|1
1655169200000|2022-06-14 01:13:20|||||||||2
1655169210000|2022-06-14 01:13:30|1572.7|1571.5|1572.8|1571.6|1572.8|1571.6|1572.7|1571.5|3
1655169220000|2022-06-14 01:13:40|1572.4|1571.2|1572.6|1571.4|1572.6|1571.4|1572.4|1571.2|0
1655169230000|2022-06-14 01:13:50|1572.7|1571.5|1572.7|1571.5|1572.7|1571.5|1572.7|1571.5|0
1655169240000|2022-06-14 01:14:00|1572.6|1571.4|1572.6|1571.4|1572.6|1571.4|1572.6|1571.4|0
1655169250000|2022-06-14 01:14:10|1572.5|1571.3|1572.7|1571.5|1572.8|1571.6|1572.3|1571.1|2
1655169260000|2022-06-14 01:14:20|1572.8|1571.6|1572.8|1571.6|1572.9|1571.7|1572.8|1571.6|0
1655169270000|2022-06-14 01:14:30|1572.7|1571.5|1572.7|1571.5|1572.7|1571.5|1572.7|1571.5|0
1655169280000|2022-06-14 01:14:40|1572.6|1571.4|1572.5|1571.3|1572.6|1571.4|1572.5|1571.3|0
1655169290000|2022-06-14 01:14:50|1572.4|1571.2|1572.3|1571.1|1572.4|1571.2|1572.3|1571.1|0
1655169300000|2022-06-14 01:15:00|1572.4|1571.2|1572.7|1571.5|1572.7|1571.5|1572.4|1571.2|0
1655169320000|2022-06-14 01:15:20|1572.8|1571.6|1572.8|1571.6|1572.8|1571.6|1572.8|1571.6|0
1655169360000|2022-06-14 01:16:00|1572.6|1571.4|1572.7|1571.5|1572.7|1571.5|1572.6|1571.4|1
1655169370000|2022-06-14 01:16:10|1572.6|1571.4|1572.8|1571.6|1572.8|1571.6|1572.6|1571.4|0
1655169380000|2022-06-14 01:16:20|1572.3|1571.1|1572.3|1571.1|1572.3|1571.1|1572.3|1571.1|14
1655169390000|2022-06-14 01:16:30|1572.2|1571|1572.2|1571|1572.2|1571|1572.1|1570.9|0
1655169400000|2022-06-14 01:16:40|1572|1570.8|1571.9|1570.7|1572.1|1570.9|1571.9|1570.7|1
1655169420000|2022-06-14 01:17:00|||||||||1
1655169440000|2022-06-14 01:17:20|1572|1570.8|1572.2|1571|1572.2|1571|1572|1570.8|2
1655169450000|2022-06-14 01:17:30|1572.3|1571.1|1572.7|1571.5|1572.7|1571.5|1572.3|1571.1|1
1655169460000|2022-06-14 01:17:40|1572.6|1571.4|1572.5|1571.3|1572.8|1571.6|1572.5|1571.3|0
1655169470000|2022-06-14 01:17:50|1572.6|1571.4|1572.7|1571.5|1572.7|1571.5|1572.5|1571.3|0
1655169480000|2022-06-14 01:18:00|1572.5|1571.3|1572.7|1571.5|1572.7|1571.5|1572.5|1571.3|0
1655169490000|2022-06-14 01:18:10|1572.5|1571.3|1572.5|1571.3|1572.5|1571.3|1572.5|1571.3|0
1655169500000|2022-06-14 01:18:20|1572.6|1571.4|1572.7|1571.5|1572.7|1571.5|1572.6|1571.4|0
1655169510000|2022-06-14 01:18:30|1572.6|1571.4|1572.7|1571.5|1572.7|1571.5|1572.4|1571.2|1
1655169530000|2022-06-14 01:18:50|1572.6|1571.4|1572.5|1571.3|1572.6|1571.4|1572.5|1571.3|0
1655169540000|2022-06-14 01:19:00|||||||||1
1655169550000|2022-06-14 01:19:10|||||||||1
1655169580000|2022-06-14 01:19:40|1572.6|1571.4|1572.6|1571.4|1572.6|1571.4|1572.4|1571.2|20
1655169590000|2022-06-14 01:19:50|1572.5|1571.3|1572.7|1571.5|1572.7|1571.5|1572.5|1571.3|0
1655169610000|2022-06-14 01:20:10|1572.8|1571.6|1572.9|1571.7|1573|1571.8|1572.8|1571.6|1
1655169620000|2022-06-14 01:20:20|1573|1571.8|1573|1571.8|1573.2|1572|1573|1571.8|0
1655169640000|2022-06-14 01:20:40|1572.8|1571.6|1572.9|1571.7|1572.9|1571.7|1572.8|1571.6|0
1655169650000|2022-06-14 01:20:50|1572.8|1571.6|1572.8|1571.6|1572.9|1571.7|1572.8|1571.6|0
1655169660000|2022-06-14 01:21:00|1572.9|1571.7|1572.9|1571.7|1572.9|1571.7|1572.7|1571.5|3
1655169670000|2022-06-14 01:21:10|1572.8|1571.6|1572.8|1571.6|1572.8|1571.6|1572.8|1571.6|0
1655169680000|2022-06-14 01:21:20|1572.9|1571.7|1572.8|1571.6|1572.9|1571.7|1572.8|1571.6|0
1655169690000|2022-06-14 01:21:30|1572.9|1571.7|1572.8|1571.6|1572.9|1571.7|1572.8|1571.6|0
1655169710000|2022-06-14 01:21:50|1572.6|1571.4|1572.5|1571.3|1572.6|1571.4|1572.5|1571.3|1
1655169720000|2022-06-14 01:22:00|1572.7|1571.5|1573|1571.8|1573|1571.8|1572.7|1571.5|2
1655169730000|2022-06-14 01:22:10|1573.1|1571.9|1573|1571.8|1573.1|1571.9|1572.9|1571.7|0
1655169740000|2022-06-14 01:22:20|1572.9|1571.7|1573|1571.8|1573|1571.8|1572.9|1571.7|0
1655169750000|2022-06-14 01:22:30|1573.2|1572|1573.2|1572|1573.2|1572|1573.1|1571.9|0
1655169760000|2022-06-14 01:22:40|1573.1|1571.9|1573.3|1572.1|1573.4|1572.2|1573.1|1571.9|0
1655169770000|2022-06-14 01:22:50|1573.4|1572.2|1573.3|1572.1|1573.4|1572.2|1573.2|1572|2
1655169780000|2022-06-14 01:23:00|1573.5|1572.3|1573.5|1572.3|1573.5|1572.3|1573.5|1572.3|1
1655169800000|2022-06-14 01:23:20|1573.3|1572.1|1573.3|1572.1|1573.3|1572.1|1573.3|1572.1|0
1655169810000|2022-06-14 01:23:30|1573.4|1572.2|1573.5|1572.3|1573.5|1572.3|1573.4|1572.2|0
1655169830000|2022-06-14 01:23:50|1573.2|1572|1573.2|1572|1573.2|1572|1573.2|1572|1
1655169840000|2022-06-14 01:24:00|||||||||2
1655169860000|2022-06-14 01:24:20|1573.1|1571.9|1573.1|1571.9|1573.1|1571.9|1573.1|1571.9|0
1655169870000|2022-06-14 01:24:30|1573.2|1572|1573.2|1572|1573.2|1572|1573.2|1572|0
1655169880000|2022-06-14 01:24:40|1573|1571.8|1572.9|1571.7|1573.1|1571.9|1572.9|1571.7|0
1655169890000|2022-06-14 01:24:50|1573.1|1571.9|1573.1|1571.9|1573.1|1571.9|1573.1|1571.9|0
1655169900000|2022-06-14 01:25:00|1573.2|1572|1573.5|1572.3|1573.5|1572.3|1573.1|1571.9|3
1655169910000|2022-06-14 01:25:10|1573.4|1572.2|1574|1572.8|1574|1572.8|1573.4|1572.2|3
1655169920000|2022-06-14 01:25:20|1573.9|1572.7|1574.1|1572.9|1574.1|1572.9|1573.9|1572.7|1
1655169930000|2022-06-14 01:25:30|1574.2|1573|1574.3|1573.1|1574.3|1573.1|1574.2|1573|0
1655169940000|2022-06-14 01:25:40|||||||||1
1655169950000|2022-06-14 01:25:50|1574.1|1572.9|1574.1|1572.9|1574.1|1572.9|1574.1|1572.9|0
1655169960000|2022-06-14 01:26:00|1574|1572.8|1574.3|1573.1|1574.3|1573.1|1574|1572.8|1
1655170000000|2022-06-14 01:26:40|1574.1|1572.9|1574.1|1572.9|1574.1|1572.9|1574.1|1572.9|1
1655170010000|2022-06-14 01:26:50|1574.2|1573|1573.8|1572.6|1574.2|1573|1573.8|1572.6|0
1655170030000|2022-06-14 01:27:10|1574.1|1572.9|1574.1|1572.9|1574.1|1572.9|1574.1|1572.9|2
1655170040000|2022-06-14 01:27:20|1574.2|1573|1574.3|1573.1|1574.3|1573.1|1574|1572.8|5
1655170060000|2022-06-14 01:27:40|1574.2|1573|1574.2|1573|1574.3|1573.1|1574.2|1573|0
1655170080000|2022-06-14 01:28:00|1574.3|1573.1|1574.3|1573.1|1574.3|1573.1|1574.3|1573.1|0
1655170090000|2022-06-14 01:28:10|1574.6|1573.4|1574.8|1573.6|1574.8|1573.6|1574.6|1573.4|4
1655170100000|2022-06-14 01:28:20|||||||||5
1655170110000|2022-06-14 01:28:30|1575|1573.8|1575|1573.8|1575|1573.8|1575|1573.8|0
1655170130000|2022-06-14 01:28:50|1575.1|1573.9|1574.8|1573.6|1575.1|1573.9|1574.7|1573.5|3
1655170140000|2022-06-14 01:29:00|1574.7|1573.5|1574.8|1573.6|1574.8|1573.6|1574.7|1573.5|3
1655170150000|2022-06-14 01:29:10|1574.9|1573.7|1576.1|1574.9|1576.5|1575.3|1574.9|1573.7|5
1655170160000|2022-06-14 01:29:20|1576|1574.8|1576.2|1575|1576.2|1575|1576|1574.8|0
1655170180000|2022-06-14 01:29:40|1576.3|1575.1|1576.5|1575.3|1576.5|1575.3|1576.3|1575.1|1
1655170190000|2022-06-14 01:29:50|1576.7|1575.5|1576.7|1575.5|1576.7|1575.5|1576.7|1575.5|1
1655170200000|2022-06-14 01:30:00|1576.4|1575.2|1576.4|1575.2|1576.5|1575.3|1576.4|1575.2|0
1655170220000|2022-06-14 01:30:20|1576.7|1575.5|1576.4|1575.2|1576.7|1575.5|1576.4|1575.2|0
1655170230000|2022-06-14 01:30:30|1576.5|1575.3|1576.4|1575.2|1576.5|1575.3|1576.4|1575.2|0
1655170240000|2022-06-14 01:30:40|1576.2|1575|1576.4|1575.2|1576.4|1575.2|1576.2|1575|0
1655170250000|2022-06-14 01:30:50|1576.5|1575.3|1576.7|1575.5|1576.7|1575.5|1576.5|1575.3|0
1655170260000|2022-06-14 01:31:00|1576.6|1575.4|1576.4|1575.2|1576.7|1575.5|1576.4|1575.2|4
1655170270000|2022-06-14 01:31:10|1576.3|1575.1|1576.6|1575.4|1576.6|1575.4|1576.3|1575.1|1
1655170280000|2022-06-14 01:31:20|1576.8|1575.6|1576.8|1575.6|1576.8|1575.6|1576.8|1575.6|0
1655170290000|2022-06-14 01:31:30|1576.7|1575.5|1576.8|1575.6|1576.9|1575.7|1576.7|1575.5|1
1655170300000|2022-06-14 01:31:40|1576.9|1575.7|1576.8|1575.6|1576.9|1575.7|1576.8|1575.6|0
1655170310000|2022-06-14 01:31:50|1576.9|1575.7|1577|1575.8|1577|1575.8|1576.9|1575.7|1
1655170320000|2022-06-14 01:32:00|1576.9|1575.7|1576.1|1574.9|1576.9|1575.7|1576.1|1574.9|4
1655170330000|2022-06-14 01:32:10|1576|1574.8|1576|1574.8|1576|1574.8|1576|1574.8|1
1655170340000|2022-06-14 01:32:20|1575.8|1574.6|1576.1|1574.9|1576.1|1574.9|1575.8|1574.6|3
1655170350000|2022-06-14 01:32:30|1576|1574.8|1575.9|1574.7|1576|1574.8|1575.9|1574.7|2
1655170360000|2022-06-14 01:32:40|1575.8|1574.6|1575.8|1574.6|1575.8|1574.6|1575.8|1574.6|1
1655170370000|2022-06-14 01:32:50|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|1
1655170380000|2022-06-14 01:33:00|||||||||1
1655170390000|2022-06-14 01:33:10|1575.9|1574.7|1575.9|1574.7|1576|1574.8|1575.9|1574.7|3
1655170400000|2022-06-14 01:33:20|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|3
1655170410000|2022-06-14 01:33:30|1575.8|1574.6|1575.9|1574.7|1575.9|1574.7|1575.8|1574.6|1
1655170420000|2022-06-14 01:33:40|1576|1574.8|1576.1|1574.9|1576.1|1574.9|1576|1574.8|22
1655170430000|2022-06-14 01:33:50|1575.9|1574.7|1576.1|1574.9|1576.1|1574.9|1575.9|1574.7|4
1655170440000|2022-06-14 01:34:00|1576.2|1575|1576.8|1575.6|1576.8|1575.6|1576.2|1575|11
1655170450000|2022-06-14 01:34:10|1577|1575.8|1576.7|1575.5|1577|1575.8|1576.4|1575.2|11
1655170460000|2022-06-14 01:34:20|1576.8|1575.6|1576.8|1575.6|1577|1575.8|1576.7|1575.5|6
1655170470000|2022-06-14 01:34:30|1576.7|1575.5|1577.2|1576|1577.2|1576|1576.7|1575.5|0
1655170480000|2022-06-14 01:34:40|1577.3|1576.1|1577.2|1576|1577.3|1576.1|1577.2|1576|10
1655170500000|2022-06-14 01:35:00|1577.4|1576.2|1577.6|1576.4|1577.8|1576.6|1577.4|1576.2|8
1655170510000|2022-06-14 01:35:10|1578|1576.8|1577.7|1576.5|1578|1576.8|1577.6|1576.4|1
1655170520000|2022-06-14 01:35:20|1577.8|1576.6|1577.9|1576.7|1577.9|1576.7|1577.8|1576.6|4
1655170530000|2022-06-14 01:35:30|1578|1576.8|1577.9|1576.7|1578|1576.8|1577.9|1576.7|7
1655170540000|2022-06-14 01:35:40|1578|1576.8|1578.5|1577.3|1578.5|1577.3|1578|1576.8|21
1655170550000|2022-06-14 01:35:50|||||||||1
1655170560000|2022-06-14 01:36:00|1578.3|1577.1|1578.4|1577.2|1578.4|1577.2|1578.2|1577|1
1655170570000|2022-06-14 01:36:10|1578.3|1577.1|1578.4|1577.2|1578.4|1577.2|1578.3|1577.1|5
1655170590000|2022-06-14 01:36:30|1578.3|1577.1|1578.3|1577.1|1578.3|1577.1|1578.3|1577.1|3
1655170600000|2022-06-14 01:36:40|1578.2|1577|1578.1|1576.9|1578.2|1577|1578.1|1576.9|1
1655170610000|2022-06-14 01:36:50|1578.2|1577|1578.2|1577|1578.2|1577|1578.1|1576.9|1
1655170620000|2022-06-14 01:37:00|1578.4|1577.2|1578.4|1577.2|1578.4|1577.2|1578.4|1577.2|1
1655170640000|2022-06-14 01:37:20|1578.3|1577.1|1578.3|1577.1|1578.3|1577.1|1578.3|1577.1|0
1655170650000|2022-06-14 01:37:30|1578.2|1577|1578|1576.8|1578.2|1577|1577.8|1576.6|8
1655170660000|2022-06-14 01:37:40|1577.9|1576.7|1577.9|1576.7|1577.9|1576.7|1577.9|1576.7|0
1655170670000|2022-06-14 01:37:50|1577.7|1576.5|1577.7|1576.5|1577.7|1576.5|1577.7|1576.5|6
1655170680000|2022-06-14 01:38:00|1577.6|1576.4|1577.6|1576.4|1577.6|1576.4|1577.6|1576.4|2
1655170690000|2022-06-14 01:38:10|1578|1576.8|1577.8|1576.6|1578|1576.8|1577.8|1576.6|6
1655170700000|2022-06-14 01:38:20|1577.9|1576.7|1577.8|1576.6|1578.1|1576.9|1577.8|1576.6|0
1655170710000|2022-06-14 01:38:30|1578.1|1576.9|1578|1576.8|1578.1|1576.9|1578|1576.8|0
1655170720000|2022-06-14 01:38:40|1578.1|1576.9|1578.2|1577|1578.2|1577|1577.8|1576.6|5
1655170740000|2022-06-14 01:39:00|1577.8|1576.6|1577.8|1576.6|1577.8|1576.6|1577.6|1576.4|10
1655170750000|2022-06-14 01:39:10|1577.7|1576.5|1577.4|1576.2|1577.7|1576.5|1577.4|1576.2|3
1655170760000|2022-06-14 01:39:20|1577.3|1576.1|1577.2|1576|1577.4|1576.2|1577.2|1576|2
1655170770000|2022-06-14 01:39:30|1577.1|1575.9|1577.3|1576.1|1577.4|1576.2|1577.1|1575.9|1
1655170790000|2022-06-14 01:39:50|1577.4|1576.2|1577.3|1576.1|1577.4|1576.2|1577.3|1576.1|0
1655170800000|2022-06-14 01:40:00|1577.4|1576.2|1576.9|1575.7|1577.4|1576.2|1576.9|1575.7|3
1655170810000|2022-06-14 01:40:10|1576.8|1575.6|1576.8|1575.6|1576.8|1575.6|1576.8|1575.6|1
1655170820000|2022-06-14 01:40:20|1577.2|1576|1577|1575.8|1577.2|1576|1577|1575.8|4
1655170830000|2022-06-14 01:40:30|1576.9|1575.7|1577.1|1575.9|1577.1|1575.9|1576.7|1575.5|4
1655170850000|2022-06-14 01:40:50|1577|1575.8|1577|1575.8|1577|1575.8|1576.9|1575.7|7
1655170860000|2022-06-14 01:41:00|1577.1|1575.9|1576.5|1575.3|1577.1|1575.9|1576.5|1575.3|1
1655170870000|2022-06-14 01:41:10|1576.4|1575.2|1576.6|1575.4|1576.6|1575.4|1576.4|1575.2|1
1655170880000|2022-06-14 01:41:20|||||||||15
1655170900000|2022-06-14 01:41:40|1576.5|1575.3|1576.4|1575.2|1576.6|1575.4|1576.4|1575.2|0
1655170910000|2022-06-14 01:41:50|1576.3|1575.1|1576.6|1575.4|1576.6|1575.4|1576.3|1575.1|3
1655170920000|2022-06-14 01:42:00|1576.8|1575.6|1576.8|1575.6|1576.8|1575.6|1576.8|1575.6|0
1655170930000|2022-06-14 01:42:10|1576.4|1575.2|1576.4|1575.2|1576.4|1575.2|1576.3|1575.1|1
1655170940000|2022-06-14 01:42:20|1576.3|1575.1|1576.2|1575|1576.3|1575.1|1576.2|1575|0
1655170950000|2022-06-14 01:42:30|1576|1574.8|1576|1574.8|1576|1574.8|1576|1574.8|0
1655170960000|2022-06-14 01:42:40|1576.1|1574.9|1575.7|1574.5|1576.1|1574.9|1575.7|1574.5|2
1655170970000|2022-06-14 01:42:50|1575.8|1574.6|1575.6|1574.4|1575.8|1574.6|1575.6|1574.4|0
1655170980000|2022-06-14 01:43:00|1575.7|1574.5|1575.6|1574.4|1575.7|1574.5|1575.6|1574.4|4
1655170990000|2022-06-14 01:43:10|||||||||3
1655171000000|2022-06-14 01:43:20|1575.8|1574.6|1575.8|1574.6|1575.8|1574.6|1575.8|1574.6|1
1655171010000|2022-06-14 01:43:30|1576.1|1574.9|1576.4|1575.2|1576.4|1575.2|1576.1|1574.9|5
1655171020000|2022-06-14 01:43:40|1576.2|1575|1576.2|1575|1576.4|1575.2|1576.2|1575|1
1655171030000|2022-06-14 01:43:50|1576.4|1575.2|1576.2|1575|1576.4|1575.2|1576.2|1575|0
1655171040000|2022-06-14 01:44:00|1576.3|1575.1|1576.4|1575.2|1576.4|1575.2|1576.3|1575.1|1
1655171050000|2022-06-14 01:44:10|1576.1|1574.9|1576.1|1574.9|1576.1|1574.9|1576.1|1574.9|1
1655171070000|2022-06-14 01:44:30|||||||||1
1655171080000|2022-06-14 01:44:40|1576.2|1575|1576.3|1575.1|1576.3|1575.1|1576.2|1575|0
1655171100000|2022-06-14 01:45:00|1576.2|1575|1576.1|1574.9|1576.2|1575|1576.1|1574.9|0
1655171120000|2022-06-14 01:45:20|1575.7|1574.5|1575.6|1574.4|1575.7|1574.5|1575.6|1574.4|3
1655171130000|2022-06-14 01:45:30|||||||||2
1655171140000|2022-06-14 01:45:40|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|0
1655171150000|2022-06-14 01:45:50|1575.8|1574.6|1575.6|1574.4|1575.8|1574.6|1575.6|1574.4|2
1655171160000|2022-06-14 01:46:00|||||||||1
1655171170000|2022-06-14 01:46:10|1575.7|1574.5|1575.6|1574.4|1576|1574.8|1575.6|1574.4|7
1655171190000|2022-06-14 01:46:30|1575.4|1574.2|1575.3|1574.1|1575.4|1574.2|1575.3|1574.1|0
1655171210000|2022-06-14 01:46:50|1575.2|1574|1575.1|1573.9|1575.2|1574|1575.1|1573.9|4
1655171220000|2022-06-14 01:47:00|1575.3|1574.1|1575.3|1574.1|1575.3|1574.1|1575.2|1574|0
1655171230000|2022-06-14 01:47:10|1575.2|1574|1574.8|1573.6|1575.2|1574|1574.8|1573.6|3
1655171240000|2022-06-14 01:47:20|1574.9|1573.7|1574.9|1573.7|1574.9|1573.7|1574.9|1573.7|0
1655171260000|2022-06-14 01:47:40|||||||||2
1655171280000|2022-06-14 01:48:00|1575.3|1574.1|1575.3|1574.1|1575.4|1574.2|1575.3|1574.1|3
1655171290000|2022-06-14 01:48:10|1575.5|1574.3|1576|1574.8|1576.1|1574.9|1575.5|1574.3|9
1655171300000|2022-06-14 01:48:20|1575.9|1574.7|1576|1574.8|1576|1574.8|1575.9|1574.7|0
1655171330000|2022-06-14 01:48:50|1575.9|1574.7|1575.7|1574.5|1575.9|1574.7|1575.7|1574.5|0
1655171340000|2022-06-14 01:49:00|1575.8|1574.6|1575.9|1574.7|1575.9|1574.7|1575.8|1574.6|2
1655171350000|2022-06-14 01:49:10|1576|1574.8|1576|1574.8|1576.2|1575|1576|1574.8|2
1655171360000|2022-06-14 01:49:20|1575.9|1574.7|1575.8|1574.6|1575.9|1574.7|1575.8|1574.6|0
1655171370000|2022-06-14 01:49:30|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|0
1655171380000|2022-06-14 01:49:40|1575.8|1574.6|1575.5|1574.3|1575.8|1574.6|1575.5|1574.3|0
1655171400000|2022-06-14 01:50:00|1575.4|1574.2|1575.3|1574.1|1575.5|1574.3|1575.3|1574.1|5
1655171460000|2022-06-14 01:51:00|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|1575|1573.8|0
1655171470000|2022-06-14 01:51:10|1575.2|1574|1575.1|1573.9|1575.2|1574|1575.1|1573.9|4
1655171480000|2022-06-14 01:51:20|1575|1573.8|1575.1|1573.9|1575.1|1573.9|1574.9|1573.7|4
1655171490000|2022-06-14 01:51:30|1575.2|1574|1575.1|1573.9|1575.2|1574|1575.1|1573.9|0
1655171500000|2022-06-14 01:51:40|1575|1573.8|1575.3|1574.1|1575.3|1574.1|1575|1573.8|3
1655171510000|2022-06-14 01:51:50|1575.1|1573.9|1575.2|1574|1575.2|1574|1575|1573.8|2
1655171520000|2022-06-14 01:52:00|1575.3|1574.1|1575.3|1574.1|1575.3|1574.1|1575.3|1574.1|3
1655171540000|2022-06-14 01:52:20|1575.1|1573.9|1575.2|1574|1575.4|1574.2|1575.1|1573.9|7
1655171550000|2022-06-14 01:52:30|1575.3|1574.1|1575.3|1574.1|1575.3|1574.1|1575.2|1574|0
1655171560000|2022-06-14 01:52:40|1575.2|1574|1575.3|1574.1|1575.3|1574.1|1575.1|1573.9|0
1655171580000|2022-06-14 01:53:00|1575.6|1574.4|1575.8|1574.6|1575.8|1574.6|1575.5|1574.3|1
1655171590000|2022-06-14 01:53:10|1575.7|1574.5|1575.6|1574.4|1575.7|1574.5|1575.6|1574.4|0
1655171600000|2022-06-14 01:53:20|1575.5|1574.3|1575.6|1574.4|1575.6|1574.4|1575.5|1574.3|0
1655171610000|2022-06-14 01:53:30|1575.8|1574.6|1575.6|1574.4|1575.8|1574.6|1575.6|1574.4|0
1655171620000|2022-06-14 01:53:40|1575.7|1574.5|1575.3|1574.1|1575.7|1574.5|1575.3|1574.1|3
1655171640000|2022-06-14 01:54:00|1575.2|1574|1575.6|1574.4|1575.6|1574.4|1575.2|1574|0
1655171650000|2022-06-14 01:54:10|1575.5|1574.3|1575.6|1574.4|1575.6|1574.4|1575.5|1574.3|0
1655171670000|2022-06-14 01:54:30|1575.8|1574.6|1575.8|1574.6|1575.8|1574.6|1575.8|1574.6|1
1655171690000|2022-06-14 01:54:50|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|0
1655171700000|2022-06-14 01:55:00|1575.5|1574.3|1575.4|1574.2|1575.5|1574.3|1575.3|1574.1|1
1655171710000|2022-06-14 01:55:10|1575.3|1574.1|1575.3|1574.1|1575.4|1574.2|1575.3|1574.1|0
1655171720000|2022-06-14 01:55:20|1575.4|1574.2|1575.4|1574.2|1575.4|1574.2|1575.4|1574.2|0
1655171730000|2022-06-14 01:55:30|1575.3|1574.1|1575.3|1574.1|1575.3|1574.1|1575.3|1574.1|0
1655171740000|2022-06-14 01:55:40|1575.4|1574.2|1575.3|1574.1|1575.4|1574.2|1575.3|1574.1|0
1655171750000|2022-06-14 01:55:50|1575.4|1574.2|1575.4|1574.2|1575.4|1574.2|1575.4|1574.2|0
1655171760000|2022-06-14 01:56:00|1575.3|1574.1|1575.3|1574.1|1575.3|1574.1|1575.3|1574.1|2
1655171770000|2022-06-14 01:56:10|1575.5|1574.3|1575.4|1574.2|1575.5|1574.3|1575.4|1574.2|0
1655171790000|2022-06-14 01:56:30|1575.3|1574.1|1575.3|1574.1|1575.3|1574.1|1575.3|1574.1|1
1655171800000|2022-06-14 01:56:40|1575.4|1574.2|1575.4|1574.2|1575.4|1574.2|1575.4|1574.2|0
1655171810000|2022-06-14 01:56:50|1575.3|1574.1|1575.2|1574|1575.3|1574.1|1575.2|1574|0
1655171820000|2022-06-14 01:57:00|1575.1|1573.9|1574.9|1573.7|1575.1|1573.9|1574.9|1573.7|6
1655171830000|2022-06-14 01:57:10|1575|1573.8|1575.1|1573.9|1575.2|1574|1575|1573.8|1
1655171840000|2022-06-14 01:57:20|1575.2|1574|1575.2|1574|1575.2|1574|1575.2|1574|5
1655171850000|2022-06-14 01:57:30|||||||||1
1655171870000|2022-06-14 01:57:50|1575.1|1573.9|1575.2|1574|1575.2|1574|1575.1|1573.9|0
1655171890000|2022-06-14 01:58:10|1575.3|1574.1|1575.3|1574.1|1575.3|1574.1|1575.3|1574.1|0
1655171900000|2022-06-14 01:58:20|1575.2|1574|1574.9|1573.7|1575.2|1574|1574.9|1573.7|6
1655171910000|2022-06-14 01:58:30|1575|1573.8|1575.2|1574|1575.2|1574|1575|1573.8|1
1655171920000|2022-06-14 01:58:40|1575|1573.8|1575.2|1574|1575.2|1574|1575|1573.8|0
1655171930000|2022-06-14 01:58:50|1575.1|1573.9|1574.9|1573.7|1575.1|1573.9|1574.9|1573.7|0
1655171940000|2022-06-14 01:59:00|1575|1573.8|1575.2|1574|1575.3|1574.1|1575|1573.8|1
1655171960000|2022-06-14 01:59:20|1575.1|1573.9|1575.2|1574|1575.2|1574|1574.9|1573.7|0
1655171970000|2022-06-14 01:59:30|1575.1|1573.9|1575.2|1574|1575.2|1574|1575.1|1573.9|0
1655171980000|2022-06-14 01:59:40|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|0
1655171990000|2022-06-14 01:59:50|1575|1573.8|1575|1573.8|1575.1|1573.9|1575|1573.8|0
1655172000000|2022-06-14 02:00:00|1574.9|1573.7|1575.5|1574.3|1575.5|1574.3|1574.8|1573.6|13
1655172010000|2022-06-14 02:00:10|1575.8|1574.6|1575.6|1574.4|1575.8|1574.6|1575.4|1574.2|10
1655172030000|2022-06-14 02:00:30|1575.5|1574.3|1575.6|1574.4|1575.6|1574.4|1575.4|1574.2|0
1655172040000|2022-06-14 02:00:40|1575.4|1574.2|1575.5|1574.3|1575.5|1574.3|1575.4|1574.2|0
1655172050000|2022-06-14 02:00:50|1575.3|1574.1|1575.1|1573.9|1575.3|1574.1|1575.1|1573.9|2
1655172060000|2022-06-14 02:01:00|1575|1573.8|1575|1573.8|1575|1573.8|1575|1573.8|0
1655172070000|2022-06-14 02:01:10|1574.9|1573.7|1575.8|1574.6|1575.8|1574.6|1574.9|1573.7|1
1655172080000|2022-06-14 02:01:20|1576|1574.8|1575.9|1574.7|1576|1574.8|1575.9|1574.7|2
1655172090000|2022-06-14 02:01:30|1575.6|1574.4|1576.3|1575.1|1576.3|1575.1|1575.6|1574.4|8
1655172100000|2022-06-14 02:01:40|1576.9|1575.7|1577|1575.8|1577|1575.8|1576.8|1575.6|21
1655172110000|2022-06-14 02:01:50|1576.9|1575.7|1576.9|1575.7|1576.9|1575.7|1576.8|1575.6|1
1655172120000|2022-06-14 02:02:00|1576.8|1575.6|1576.7|1575.5|1576.8|1575.6|1576.5|1575.3|3
1655172130000|2022-06-14 02:02:10|1576.8|1575.6|1577|1575.8|1577|1575.8|1576.8|1575.6|8
1655172140000|2022-06-14 02:02:20|1576.8|1575.6|1576.8|1575.6|1576.8|1575.6|1576.8|1575.6|1
1655172160000|2022-06-14 02:02:40|1576.7|1575.5|1576.8|1575.6|1576.8|1575.6|1576.5|1575.3|1
1655172170000|2022-06-14 02:02:50|1576.7|1575.5|1576.7|1575.5|1576.8|1575.6|1576.5|1575.3|1
1655172180000|2022-06-14 02:03:00|1576.6|1575.4|1576.7|1575.5|1576.7|1575.5|1576.6|1575.4|0
1655172200000|2022-06-14 02:03:20|1576.6|1575.4|1576.8|1575.6|1576.8|1575.6|1576.5|1575.3|3
1655172210000|2022-06-14 02:03:30|1576.6|1575.4|1576.6|1575.4|1576.8|1575.6|1576.6|1575.4|0
1655172220000|2022-06-14 02:03:40|1576.8|1575.6|1576.5|1575.3|1576.8|1575.6|1576.5|1575.3|3
1655172230000|2022-06-14 02:03:50|||||||||2
1655172240000|2022-06-14 02:04:00|||||||||1
1655172250000|2022-06-14 02:04:10|1576.6|1575.4|1576.7|1575.5|1576.8|1575.6|1576.5|1575.3|15
1655172260000|2022-06-14 02:04:20|1576.8|1575.6|1576.7|1575.5|1576.8|1575.6|1576.7|1575.5|0
1655172270000|2022-06-14 02:04:30|1576.8|1575.6|1576.8|1575.6|1576.8|1575.6|1576.8|1575.6|1
1655172280000|2022-06-14 02:04:40|1576.7|1575.5|1576.7|1575.5|1576.8|1575.6|1576.7|1575.5|4
1655172290000|2022-06-14 02:04:50|1576.6|1575.4|1576.3|1575.1|1576.7|1575.5|1576.3|1575.1|8
1655172300000|2022-06-14 02:05:00|1576.2|1575|1576.5|1575.3|1576.5|1575.3|1576.1|1574.9|11
1655172310000|2022-06-14 02:05:10|1576.3|1575.1|1576.3|1575.1|1576.3|1575.1|1576.3|1575.1|0
1655172320000|2022-06-14 02:05:20|1576.2|1575|1576.2|1575|1576.2|1575|1576.2|1575|0
1655172330000|2022-06-14 02:05:30|1575.8|1574.6|1576|1574.8|1576|1574.8|1575.7|1574.5|2
1655172340000|2022-06-14 02:05:40|1576.2|1575|1576.2|1575|1576.2|1575|1576.2|1575|2
1655172350000|2022-06-14 02:05:50|1576.3|1575.1|1576.3|1575.1|1576.3|1575.1|1576.3|1575.1|0
1655172370000|2022-06-14 02:06:10|1576.4|1575.2|1576.6|1575.4|1576.8|1575.6|1576.4|1575.2|7
1655172380000|2022-06-14 02:06:20|1576.7|1575.5|1576.7|1575.5|1576.7|1575.5|1576.7|1575.5|0
1655172390000|2022-06-14 02:06:30|1576.6|1575.4|1576.6|1575.4|1576.7|1575.5|1576.6|1575.4|1
1655172400000|2022-06-14 02:06:40|1576.5|1575.3|1576.5|1575.3|1576.5|1575.3|1576.5|1575.3|1
1655172420000|2022-06-14 02:07:00|1576.7|1575.5|1576.7|1575.5|1576.8|1575.6|1576.7|1575.5|2
1655172430000|2022-06-14 02:07:10|1576.8|1575.6|1576.8|1575.6|1576.8|1575.6|1576.8|1575.6|0
1655172440000|2022-06-14 02:07:20|1577|1575.8|1577|1575.8|1577.1|1575.9|1577|1575.8|1
1655172450000|2022-06-14 02:07:30|1577.2|1576|1576.7|1575.5|1577.2|1576|1576.7|1575.5|10
1655172470000|2022-06-14 02:07:50|1576.6|1575.4|1576.6|1575.4|1576.6|1575.4|1576.6|1575.4|1
1655172480000|2022-06-14 02:08:00|1576.7|1575.5|1576.8|1575.6|1576.9|1575.7|1576.7|1575.5|11
1655172490000|2022-06-14 02:08:10|1576.9|1575.7|1577|1575.8|1577|1575.8|1576.9|1575.7|4
1655172500000|2022-06-14 02:08:20|1576.9|1575.7|1576.8|1575.6|1576.9|1575.7|1576.8|1575.6|0
1655172510000|2022-06-14 02:08:30|1576.9|1575.7|1577|1575.8|1577|1575.8|1576.8|1575.6|6
1655172540000|2022-06-14 02:09:00|1577.2|1576|1577.2|1576|1577.2|1576|1577.2|1576|0
1655172550000|2022-06-14 02:09:10|1577.3|1576.1|1577.7|1576.5|1577.7|1576.5|1577.3|1576.1|3
1655172560000|2022-06-14 02:09:20|1577.6|1576.4|1577.5|1576.3|1577.7|1576.5|1577.5|1576.3|2
1655172570000|2022-06-14 02:09:30|1577.7|1576.5|1577.7|1576.5|1577.7|1576.5|1577.7|1576.5|1
1655172580000|2022-06-14 02:09:40|||||||||1
1655172590000|2022-06-14 02:09:50|1577.6|1576.4|1577.5|1576.3|1577.6|1576.4|1577.4|1576.2|0
1655172600000|2022-06-14 02:10:00|1577.6|1576.4|1577.5|1576.3|1577.7|1576.5|1577.5|1576.3|4
1655172610000|2022-06-14 02:10:10|1577.6|1576.4|1577.4|1576.2|1577.6|1576.4|1577.4|1576.2|0
1655172690000|2022-06-14 02:11:30|||||||||1
1655172700000|2022-06-14 02:11:40|1577.6|1576.4|1577.6|1576.4|1577.6|1576.4|1577.6|1576.4|0
1655172710000|2022-06-14 02:11:50|1577.5|1576.3|1577.4|1576.2|1577.5|1576.3|1577.4|1576.2|2
1655172720000|2022-06-14 02:12:00|1577.3|1576.1|1577.4|1576.2|1577.4|1576.2|1577.3|1576.1|0
1655172730000|2022-06-14 02:12:10|1577.3|1576.1|1577.3|1576.1|1577.3|1576.1|1577.3|1576.1|1
1655172740000|2022-06-14 02:12:20|||||||||1
1655172750000|2022-06-14 02:12:30|1577.2|1576|1577.3|1576.1|1577.3|1576.1|1577.2|1576|0
1655172760000|2022-06-14 02:12:40|1577.2|1576|1577.3|1576.1|1577.4|1576.2|1577.2|1576|0
1655172770000|2022-06-14 02:12:50|1577.4|1576.2|1577.6|1576.4|1577.6|1576.4|1577.4|1576.2|3
1655172780000|2022-06-14 02:13:00|1577.7|1576.5|1577.6|1576.4|1577.8|1576.6|1577.6|1576.4|6
1655172790000|2022-06-14 02:13:10|1577.7|1576.5|1577.7|1576.5|1577.7|1576.5|1577.6|1576.4|1
1655172800000|2022-06-14 02:13:20|1577.6|1576.4|1577.7|1576.5|1577.8|1576.6|1577.6|1576.4|0
1655172820000|2022-06-14 02:13:40|1577.6|1576.4|1577.7|1576.5|1577.7|1576.5|1577.6|1576.4|0
1655172830000|2022-06-14 02:13:50|1577.6|1576.4|1577.7|1576.5|1577.7|1576.5|1577.6|1576.4|0
1655172850000|2022-06-14 02:14:10|1577.8|1576.6|1577.8|1576.6|1577.8|1576.6|1577.8|1576.6|2
1655172860000|2022-06-14 02:14:20|1577.9|1576.7|1577.9|1576.7|1577.9|1576.7|1577.9|1576.7|0
1655172870000|2022-06-14 02:14:30|||||||||2
1655172900000|2022-06-14 02:15:00|1577.8|1576.6|1577.8|1576.6|1577.8|1576.6|1577.8|1576.6|1
1655172910000|2022-06-14 02:15:10|1577.9|1576.7|1577.9|1576.7|1577.9|1576.7|1577.8|1576.6|1
1655172920000|2022-06-14 02:15:20|1577.8|1576.6|1577.8|1576.6|1577.8|1576.6|1577.8|1576.6|0
1655172930000|2022-06-14 02:15:30|1577.9|1576.7|1577.8|1576.6|1577.9|1576.7|1577.8|1576.6|0
1655172940000|2022-06-14 02:15:40|1577.9|1576.7|1577.8|1576.6|1577.9|1576.7|1577.8|1576.6|1
1655172960000|2022-06-14 02:16:00|1577.9|1576.7|1577.9|1576.7|1577.9|1576.7|1577.9|1576.7|6
1655173010000|2022-06-14 02:16:50|1578|1576.8|1578|1576.8|1578|1576.8|1578|1576.8|1
1655173030000|2022-06-14 02:17:10|1577.9|1576.7|1578|1576.8|1578|1576.8|1577.9|1576.7|3
1655173070000|2022-06-14 02:17:50|||||||||1
1655173080000|2022-06-14 02:18:00|1577.9|1576.7|1578|1576.8|1578|1576.8|1577.9|1576.7|2
1655173110000|2022-06-14 02:18:30|1577.9|1576.7|1577.9|1576.7|1577.9|1576.7|1577.9|1576.7|0
1655173140000|2022-06-14 02:19:00|1577.8|1576.6|1577.3|1576.1|1577.8|1576.6|1577.3|1576.1|17
1655173160000|2022-06-14 02:19:20|||||||||1
1655173170000|2022-06-14 02:19:30|1577.4|1576.2|1577.7|1576.5|1577.7|1576.5|1577.4|1576.2|5
1655173190000|2022-06-14 02:19:50|1577.8|1576.6|1577.8|1576.6|1577.8|1576.6|1577.8|1576.6|1
1655173200000|2022-06-14 02:20:00|1577.7|1576.5|1577.7|1576.5|1577.8|1576.6|1577.7|1576.5|0
1655173210000|2022-06-14 02:20:10|1577.8|1576.6|1577.7|1576.5|1577.8|1576.6|1577.7|1576.5|0
1655173220000|2022-06-14 02:20:20|1577.6|1576.4|1577.6|1576.4|1577.6|1576.4|1577.6|1576.4|0
1655173230000|2022-06-14 02:20:30|1577.9|1576.7|1577.6|1576.4|1577.9|1576.7|1577.6|1576.4|0
1655173250000|2022-06-14 02:20:50|1577.7|1576.5|1577.7|1576.5|1577.8|1576.6|1577.7|1576.5|0
1655173260000|2022-06-14 02:21:00|1577.6|1576.4|1577.6|1576.4|1577.6|1576.4|1577.6|1576.4|0
1655173270000|2022-06-14 02:21:10|1577.7|1576.5|1577.7|1576.5|1577.7|1576.5|1577.7|1576.5|0
1655173290000|2022-06-14 02:21:30|1577.8|1576.6|1577.8|1576.6|1577.8|1576.6|1577.8|1576.6|0
1655173310000|2022-06-14 02:21:50|1577.7|1576.5|1577.8|1576.6|1577.8|1576.6|1577.7|1576.5|0
1655173330000|2022-06-14 02:22:10|1577.7|1576.5|1577.7|1576.5|1577.7|1576.5|1577.7|1576.5|0
1655173340000|2022-06-14 02:22:20|1577.6|1576.4|1577.6|1576.4|1577.6|1576.4|1577.6|1576.4|0
1655173360000|2022-06-14 02:22:40|1577.5|1576.3|1577.5|1576.3|1577.5|1576.3|1577.5|1576.3|0
1655173370000|2022-06-14 02:22:50|1577.4|1576.2|1577.5|1576.3|1577.5|1576.3|1577.4|1576.2|1
1655173380000|2022-06-14 02:23:00|1577.4|1576.2|1577.5|1576.3|1577.5|1576.3|1577.4|1576.2|0
1655173390000|2022-06-14 02:23:10|||||||||1
1655173420000|2022-06-14 02:23:40|1577.4|1576.2|1577.4|1576.2|1577.4|1576.2|1577.3|1576.1|10
1655173430000|2022-06-14 02:23:50|1577.2|1576|1577.4|1576.2|1577.4|1576.2|1577.2|1576|1
1655173440000|2022-06-14 02:24:00|||||||||6
1655173450000|2022-06-14 02:24:10|1577.5|1576.3|1577.5|1576.3|1577.5|1576.3|1577.5|1576.3|0
1655173470000|2022-06-14 02:24:30|1577.4|1576.2|1577.4|1576.2|1577.4|1576.2|1577.4|1576.2|1
1655173480000|2022-06-14 02:24:40|1577.3|1576.1|1577.3|1576.1|1577.3|1576.1|1577.3|1576.1|0
1655173500000|2022-06-14 02:25:00|1577.4|1576.2|1577.5|1576.3|1577.5|1576.3|1577.4|1576.2|9
1655173520000|2022-06-14 02:25:20|1577.4|1576.2|1577.4|1576.2|1577.4|1576.2|1577.4|1576.2|2
1655173530000|2022-06-14 02:25:30|1577.5|1576.3|1577.5|1576.3|1577.5|1576.3|1577.5|1576.3|2
1655173560000|2022-06-14 02:26:00|1577.8|1576.6|1577.8|1576.6|1577.8|1576.6|1577.8|1576.6|3
1655173570000|2022-06-14 02:26:10|1577.7|1576.5|1577.6|1576.4|1577.7|1576.5|1577.6|1576.4|1
1655173590000|2022-06-14 02:26:30|1577.4|1576.2|1577.4|1576.2|1577.4|1576.2|1577.4|1576.2|1
1655173600000|2022-06-14 02:26:40|1577.3|1576.1|1577.3|1576.1|1577.3|1576.1|1577.3|1576.1|0
1655173660000|2022-06-14 02:27:40|1577.4|1576.2|1577.4|1576.2|1577.4|1576.2|1577.4|1576.2|1
1655173670000|2022-06-14 02:27:50|1577.8|1576.6|1577.8|1576.6|1577.8|1576.6|1577.8|1576.6|1
1655173680000|2022-06-14 02:28:00|1577.7|1576.5|1577.4|1576.2|1577.7|1576.5|1577.4|1576.2|2
1655173690000|2022-06-14 02:28:10|1577.3|1576.1|1577.3|1576.1|1577.4|1576.2|1577.3|1576.1|2
1655173730000|2022-06-14 02:28:50|1577.1|1575.9|1577.1|1575.9|1577.1|1575.9|1577.1|1575.9|2
1655173740000|2022-06-14 02:29:00|1577.2|1576|1577.5|1576.3|1577.5|1576.3|1577.2|1576|5
1655173750000|2022-06-14 02:29:10|1577.3|1576.1|1577.3|1576.1|1577.5|1576.3|1577.2|1576|2
1655173790000|2022-06-14 02:29:50|1577.2|1576|1577.1|1575.9|1577.2|1576|1577.1|1575.9|2
1655173800000|2022-06-14 02:30:00|1577|1575.8|1577|1575.8|1577.1|1575.9|1577|1575.8|2
1655173830000|2022-06-14 02:30:30|1577.2|1576|1577.4|1576.2|1577.5|1576.3|1577.2|1576|2
1655173840000|2022-06-14 02:30:40|1577.3|1576.1|1577.4|1576.2|1577.4|1576.2|1577.3|1576.1|0
1655173850000|2022-06-14 02:30:50|1577.5|1576.3|1577.5|1576.3|1577.5|1576.3|1577.5|1576.3|0
1655173860000|2022-06-14 02:31:00|1577.6|1576.4|1577.5|1576.3|1577.6|1576.4|1577.5|1576.3|11
1655173870000|2022-06-14 02:31:10|1577.6|1576.4|1577.6|1576.4|1577.6|1576.4|1577.6|1576.4|2
1655173880000|2022-06-14 02:31:20|1577.7|1576.5|1577.7|1576.5|1577.7|1576.5|1577.7|1576.5|0
1655173890000|2022-06-14 02:31:30|1577.9|1576.7|1577.9|1576.7|1577.9|1576.7|1577.9|1576.7|6
1655173910000|2022-06-14 02:31:50|1577.8|1576.6|1577.8|1576.6|1577.8|1576.6|1577.8|1576.6|1
1655173920000|2022-06-14 02:32:00|1577.7|1576.5|1577.7|1576.5|1577.7|1576.5|1577.7|1576.5|0
1655173930000|2022-06-14 02:32:10|1577.6|1576.4|1577.7|1576.5|1577.7|1576.5|1577.5|1576.3|0
1655173940000|2022-06-14 02:32:20|1577.6|1576.4|1577.2|1576|1577.6|1576.4|1577.2|1576|2
1655173950000|2022-06-14 02:32:30|1577.1|1575.9|1576.8|1575.6|1577.1|1575.9|1576.8|1575.6|1
1655173960000|2022-06-14 02:32:40|1576.9|1575.7|1576.9|1575.7|1577.3|1576.1|1576.8|1575.6|0
1655173970000|2022-06-14 02:32:50|1576.8|1575.6|1576.8|1575.6|1576.8|1575.6|1576.8|1575.6|1
1655173980000|2022-06-14 02:33:00|1576.7|1575.5|1576.9|1575.7|1576.9|1575.7|1576.7|1575.5|1
1655173990000|2022-06-14 02:33:10|1576.8|1575.6|1576.8|1575.6|1576.8|1575.6|1576.8|1575.6|0
1655174010000|2022-06-14 02:33:30|1576.9|1575.7|1577|1575.8|1577|1575.8|1576.7|1575.5|2
1655174040000|2022-06-14 02:34:00|1576.9|1575.7|1576.9|1575.7|1576.9|1575.7|1576.9|1575.7|0
1655174050000|2022-06-14 02:34:10|1576.8|1575.6|1576.6|1575.4|1576.8|1575.6|1576.6|1575.4|2
1655174060000|2022-06-14 02:34:20|1576.5|1575.3|1576.3|1575.1|1576.5|1575.3|1576.3|1575.1|1
1655174070000|2022-06-14 02:34:30|1576.5|1575.3|1576.3|1575.1|1576.5|1575.3|1576.3|1575.1|0
1655174100000|2022-06-14 02:35:00|1576.5|1575.3|1576.5|1575.3|1576.5|1575.3|1576.5|1575.3|0
1655174120000|2022-06-14 02:35:20|1576.4|1575.2|1576.3|1575.1|1576.4|1575.2|1576.3|1575.1|0
1655174130000|2022-06-14 02:35:30|||||||||1
1655174150000|2022-06-14 02:35:50|1576.4|1575.2|1576.5|1575.3|1576.5|1575.3|1576.4|1575.2|1
1655174160000|2022-06-14 02:36:00|1576.6|1575.4|1577|1575.8|1577.1|1575.9|1576.6|1575.4|5
1655174170000|2022-06-14 02:36:10|1577.1|1575.9|1577|1575.8|1577.1|1575.9|1577|1575.8|1
1655174180000|2022-06-14 02:36:20|1576.7|1575.5|1576.8|1575.6|1576.8|1575.6|1576.7|1575.5|1
1655174190000|2022-06-14 02:36:30|1576.9|1575.7|1576.8|1575.6|1576.9|1575.7|1576.8|1575.6|0
1655174200000|2022-06-14 02:36:40|1577|1575.8|1576.9|1575.7|1577|1575.8|1576.7|1575.5|6
1655174210000|2022-06-14 02:36:50|1576.7|1575.5|1576.8|1575.6|1576.8|1575.6|1576.7|1575.5|0
1655174220000|2022-06-14 02:37:00|1576.9|1575.7|1576.8|1575.6|1576.9|1575.7|1576.7|1575.5|0
1655174230000|2022-06-14 02:37:10|1576.9|1575.7|1577.2|1576|1577.2|1576|1576.9|1575.7|2
1655174240000|2022-06-14 02:37:20|||||||||2
1655174270000|2022-06-14 02:37:50|||||||||1
1655174280000|2022-06-14 02:38:00|||||||||1
1655174290000|2022-06-14 02:38:10|1577.1|1575.9|1576.9|1575.7|1577.1|1575.9|1576.9|1575.7|1
1655174310000|2022-06-14 02:38:30|1576.8|1575.6|1576.6|1575.4|1576.8|1575.6|1576.4|1575.2|2
1655174320000|2022-06-14 02:38:40|1576.4|1575.2|1576.6|1575.4|1576.6|1575.4|1576.4|1575.2|0
1655174330000|2022-06-14 02:38:50|1576.5|1575.3|1576.5|1575.3|1576.5|1575.3|1576.5|1575.3|0
1655174340000|2022-06-14 02:39:00|1576.4|1575.2|1576.6|1575.4|1576.6|1575.4|1576.4|1575.2|0
1655174360000|2022-06-14 02:39:20|1576.4|1575.2|1576.3|1575.1|1576.4|1575.2|1576.3|1575.1|1
1655174370000|2022-06-14 02:39:30|1576.1|1574.9|1576|1574.8|1576.3|1575.1|1576|1574.8|0
1655174390000|2022-06-14 02:39:50|1576.3|1575.1|1576.3|1575.1|1576.3|1575.1|1576.3|1575.1|0
1655174400000|2022-06-14 02:40:00|1576.4|1575.2|1576.5|1575.3|1576.5|1575.3|1576.4|1575.2|1
1655174410000|2022-06-14 02:40:10|1576.4|1575.2|1576.4|1575.2|1576.5|1575.3|1576.4|1575.2|0
1655174420000|2022-06-14 02:40:20|1576.5|1575.3|1576.4|1575.2|1576.5|1575.3|1576.4|1575.2|0
1655174430000|2022-06-14 02:40:30|1576.3|1575.1|1576.3|1575.1|1576.3|1575.1|1576.3|1575.1|0
1655174440000|2022-06-14 02:40:40|1576.1|1574.9|1576.1|1574.9|1576.3|1575.1|1576.1|1574.9|0
1655174450000|2022-06-14 02:40:50|1576.2|1575|1576|1574.8|1576.2|1575|1576|1574.8|0
1655174460000|2022-06-14 02:41:00|1576.2|1575|1576.1|1574.9|1576.3|1575.1|1576.1|1574.9|5
1655174480000|2022-06-14 02:41:20|1576.3|1575.1|1576.3|1575.1|1576.3|1575.1|1576.3|1575.1|1
1655174530000|2022-06-14 02:42:10|1576.4|1575.2|1576.6|1575.4|1576.6|1575.4|1576.3|1575.1|0
1655174540000|2022-06-14 02:42:20|1576.5|1575.3|1576.4|1575.2|1576.6|1575.4|1576.4|1575.2|0
1655174550000|2022-06-14 02:42:30|1576.3|1575.1|1576.3|1575.1|1576.3|1575.1|1576.3|1575.1|0
1655174560000|2022-06-14 02:42:40|1576.4|1575.2|1576.3|1575.1|1576.4|1575.2|1576.3|1575.1|0
1655174570000|2022-06-14 02:42:50|1576.2|1575|1576.2|1575|1576.2|1575|1576.2|1575|0
1655174580000|2022-06-14 02:43:00|1576.3|1575.1|1576.4|1575.2|1576.5|1575.3|1576.3|1575.1|10
1655174590000|2022-06-14 02:43:10|||||||||1
1655174600000|2022-06-14 02:43:20|1576.3|1575.1|1576.3|1575.1|1576.3|1575.1|1576.3|1575.1|0
1655174610000|2022-06-14 02:43:30|1576.5|1575.3|1576.5|1575.3|1576.5|1575.3|1576.5|1575.3|1
1655174620000|2022-06-14 02:43:40|1576.4|1575.2|1576.3|1575.1|1576.4|1575.2|1576.3|1575.1|0
1655174640000|2022-06-14 02:44:00|1576.6|1575.4|1576.3|1575.1|1576.6|1575.4|1576.3|1575.1|1
1655174670000|2022-06-14 02:44:30|1576.2|1575|1576.2|1575|1576.2|1575|1576.2|1575|0
1655174680000|2022-06-14 02:44:40|1576.3|1575.1|1576.3|1575.1|1576.3|1575.1|1576.3|1575.1|0
1655174690000|2022-06-14 02:44:50|||||||||1
1655174700000|2022-06-14 02:45:00|1576.4|1575.2|1576.4|1575.2|1576.4|1575.2|1576.4|1575.2|6
1655174710000|2022-06-14 02:45:10|1576.3|1575.1|1576.3|1575.1|1576.3|1575.1|1576.3|1575.1|2
1655174720000|2022-06-14 02:45:20|1576.2|1575|1576.3|1575.1|1576.3|1575.1|1576.2|1575|2
1655174730000|2022-06-14 02:45:30|1576.2|1575|1576.3|1575.1|1576.3|1575.1|1576.2|1575|5
1655174740000|2022-06-14 02:45:40|1576|1574.8|1576.2|1575|1576.2|1575|1575.9|1574.7|2
1655174760000|2022-06-14 02:46:00|1576.1|1574.9|1575.7|1574.5|1576.1|1574.9|1575.7|1574.5|2
1655174770000|2022-06-14 02:46:10|1575.6|1574.4|1575.7|1574.5|1575.8|1574.6|1575.5|1574.3|2
1655174780000|2022-06-14 02:46:20|1575.6|1574.4|1575.5|1574.3|1575.7|1574.5|1575.5|1574.3|0
1655174790000|2022-06-14 02:46:30|1575.4|1574.2|1575.4|1574.2|1575.5|1574.3|1575.3|1574.1|0
1655174800000|2022-06-14 02:46:40|1575.3|1574.1|1575.6|1574.4|1575.6|1574.4|1575.2|1574|5
1655174810000|2022-06-14 02:46:50|1575.5|1574.3|1575.5|1574.3|1575.7|1574.5|1575.5|1574.3|0
1655174820000|2022-06-14 02:47:00|1575.6|1574.4|1575.6|1574.4|1575.8|1574.6|1575.6|1574.4|0
1655174830000|2022-06-14 02:47:10|1575.5|1574.3|1575.5|1574.3|1575.5|1574.3|1575.5|1574.3|1
1655174850000|2022-06-14 02:47:30|1575.6|1574.4|1575.8|1574.6|1575.8|1574.6|1575.6|1574.4|1
1655174860000|2022-06-14 02:47:40|1575.9|1574.7|1575.6|1574.4|1575.9|1574.7|1575.6|1574.4|1
1655174880000|2022-06-14 02:48:00|1575.8|1574.6|1575.8|1574.6|1575.8|1574.6|1575.8|1574.6|1
1655174890000|2022-06-14 02:48:10|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|0
1655174900000|2022-06-14 02:48:20|1575.6|1574.4|1575.5|1574.3|1575.6|1574.4|1575.5|1574.3|1
1655174910000|2022-06-14 02:48:30|1575.6|1574.4|1575.6|1574.4|1575.6|1574.4|1575.6|1574.4|0
1655174920000|2022-06-14 02:48:40|1575.8|1574.6|1575.6|1574.4|1575.8|1574.6|1575.6|1574.4|1
1655174930000|2022-06-14 02:48:50|1575.5|1574.3|1575.5|1574.3|1575.6|1574.4|1575.5|1574.3|1
1655174940000|2022-06-14 02:49:00|1575.6|1574.4|1575.4|1574.2|1575.6|1574.4|1575.4|1574.2|3
1655174980000|2022-06-14 02:49:40|1575.5|1574.3|1575.4|1574.2|1575.5|1574.3|1575.4|1574.2|4
1655174990000|2022-06-14 02:49:50|1575.1|1573.9|1575.3|1574.1|1575.3|1574.1|1575.1|1573.9|1
1655175010000|2022-06-14 02:50:10|1575.4|1574.2|1575.4|1574.2|1575.4|1574.2|1575.4|1574.2|0
1655175020000|2022-06-14 02:50:20|1575.5|1574.3|1575.5|1574.3|1575.5|1574.3|1575.4|1574.2|0
1655175030000|2022-06-14 02:50:30|1575.4|1574.2|1575.4|1574.2|1575.5|1574.3|1575.4|1574.2|1
1655175050000|2022-06-14 02:50:50|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|2
1655175060000|2022-06-14 02:51:00|||||||||2
1655175070000|2022-06-14 02:51:10|1576.1|1574.9|1576|1574.8|1576.1|1574.9|1576|1574.8|3
1655175080000|2022-06-14 02:51:20|1575.8|1574.6|1575.6|1574.4|1575.9|1574.7|1575.6|1574.4|2
1655175090000|2022-06-14 02:51:30|1575.5|1574.3|1575.6|1574.4|1575.6|1574.4|1575.5|1574.3|0
1655175100000|2022-06-14 02:51:40|1575.5|1574.3|1575.5|1574.3|1575.5|1574.3|1575.5|1574.3|0
1655175110000|2022-06-14 02:51:50|1575.4|1574.2|1575.4|1574.2|1575.4|1574.2|1575.4|1574.2|0
1655175120000|2022-06-14 02:52:00|1575.3|1574.1|1575.1|1573.9|1575.3|1574.1|1575.1|1573.9|2
1655175140000|2022-06-14 02:52:20|1575.3|1574.1|1575.4|1574.2|1575.4|1574.2|1575.3|1574.1|3
1655175150000|2022-06-14 02:52:30|1575.5|1574.3|1575.8|1574.6|1575.8|1574.6|1575.5|1574.3|1
1655175160000|2022-06-14 02:52:40|1575.7|1574.5|1575.5|1574.3|1575.7|1574.5|1575.5|1574.3|0
1655175180000|2022-06-14 02:53:00|1575.7|1574.5|1575.5|1574.3|1575.7|1574.5|1575.4|1574.2|0
1655175190000|2022-06-14 02:53:10|1575.4|1574.2|1575.5|1574.3|1575.5|1574.3|1575.4|1574.2|0
1655175220000|2022-06-14 02:53:40|1575.6|1574.4|1575.5|1574.3|1575.6|1574.4|1575.5|1574.3|0
1655175230000|2022-06-14 02:53:50|1575.6|1574.4|1575.6|1574.4|1575.6|1574.4|1575.6|1574.4|0
1655175250000|2022-06-14 02:54:10|1576|1574.8|1576|1574.8|1576|1574.8|1576|1574.8|2
1655175260000|2022-06-14 02:54:20|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|0
1655175270000|2022-06-14 02:54:30|1576|1574.8|1576|1574.8|1576|1574.8|1576|1574.8|0
1655175280000|2022-06-14 02:54:40|1576.1|1574.9|1576|1574.8|1576.1|1574.9|1576|1574.8|0
1655175290000|2022-06-14 02:54:50|1576.1|1574.9|1576|1574.8|1576.1|1574.9|1576|1574.8|0
1655175300000|2022-06-14 02:55:00|1575.9|1574.7|1575.8|1574.6|1575.9|1574.7|1575.8|1574.6|0
1655175310000|2022-06-14 02:55:10|1575.9|1574.7|1575.9|1574.7|1576|1574.8|1575.9|1574.7|0
1655175320000|2022-06-14 02:55:20|1576|1574.8|1576|1574.8|1576|1574.8|1576|1574.8|0
1655175330000|2022-06-14 02:55:30|1576.1|1574.9|1576|1574.8|1576.2|1575|1575.9|1574.7|0
1655175340000|2022-06-14 02:55:40|1575.9|1574.7|1575.9|1574.7|1576|1574.8|1575.9|1574.7|0
1655175350000|2022-06-14 02:55:50|1576|1574.8|1576|1574.8|1576|1574.8|1575.9|1574.7|0
1655175360000|2022-06-14 02:56:00|1576.2|1575|1576.4|1575.2|1576.4|1575.2|1576.2|1575|0
1655175370000|2022-06-14 02:56:10|1576.5|1575.3|1576.5|1575.3|1576.5|1575.3|1576.5|1575.3|0
1655175390000|2022-06-14 02:56:30|1576.3|1575.1|1576.5|1575.3|1576.5|1575.3|1576.3|1575.1|0
1655175400000|2022-06-14 02:56:40|1576.6|1575.4|1576.5|1575.3|1576.7|1575.5|1576.4|1575.2|0
1655175410000|2022-06-14 02:56:50|1576.4|1575.2|1576.2|1575|1576.5|1575.3|1576.1|1574.9|2
1655175420000|2022-06-14 02:57:00|1576.1|1574.9|1576.1|1574.9|1576.2|1575|1576.1|1574.9|0
1655175430000|2022-06-14 02:57:10|1576.2|1575|1576.2|1575|1576.2|1575|1576|1574.8|5
1655175440000|2022-06-14 02:57:20|1576|1574.8|1576.2|1575|1576.2|1575|1576|1574.8|2
1655175450000|2022-06-14 02:57:30|1576.3|1575.1|1576.3|1575.1|1576.3|1575.1|1576.3|1575.1|0
1655175460000|2022-06-14 02:57:40|1576.7|1575.5|1576.5|1575.3|1576.7|1575.5|1576.5|1575.3|0
1655175470000|2022-06-14 02:57:50|1576.4|1575.2|1576.5|1575.3|1576.5|1575.3|1576.3|1575.1|3
1655175480000|2022-06-14 02:58:00|1576.3|1575.1|1576|1574.8|1576.3|1575.1|1575.9|1574.7|0
1655175490000|2022-06-14 02:58:10|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|0
1655175500000|2022-06-14 02:58:20|1576|1574.8|1576.2|1575|1576.6|1575.4|1576|1574.8|4
1655175510000|2022-06-14 02:58:30|1576.3|1575.1|1576.5|1575.3|1576.6|1575.4|1576.3|1575.1|0
1655175520000|2022-06-14 02:58:40|1576.6|1575.4|1576.4|1575.2|1576.6|1575.4|1576.4|1575.2|0
1655175540000|2022-06-14 02:59:00|1576.3|1575.1|1576.1|1574.9|1576.4|1575.2|1575.9|1574.7|5
1655175550000|2022-06-14 02:59:10|1576|1574.8|1575.8|1574.6|1576|1574.8|1575.6|1574.4|1
1655175560000|2022-06-14 02:59:20|1575.6|1574.4|1575.6|1574.4|1575.7|1574.5|1575.5|1574.3|1
1655175580000|2022-06-14 02:59:40|1575.7|1574.5|1575.8|1574.6|1575.9|1574.7|1575.7|1574.5|0
1655175590000|2022-06-14 02:59:50|1575.7|1574.5|1575.5|1574.3|1575.7|1574.5|1575.5|1574.3|0
1655175600000|2022-06-14 03:00:00|1575.6|1574.4|1575.5|1574.3|1575.6|1574.4|1575.5|1574.3|0
1655175610000|2022-06-14 03:00:10|1575.3|1574.1|1575.2|1574|1575.3|1574.1|1575.2|1574|0
1655175640000|2022-06-14 03:00:40|1575.3|1574.1|1575.3|1574.1|1575.3|1574.1|1575.3|1574.1|0
1655175660000|2022-06-14 03:01:00|1575.2|1574|1575.2|1574|1575.2|1574|1575.2|1574|2
1655175670000|2022-06-14 03:01:10|||||||||1
1655175680000|2022-06-14 03:01:20|1575.3|1574.1|1575.9|1574.7|1576|1574.8|1575.3|1574.1|5
1655175690000|2022-06-14 03:01:30|1575.8|1574.6|1575.8|1574.6|1575.8|1574.6|1575.8|1574.6|0
1655175700000|2022-06-14 03:01:40|||||||||1
1655175720000|2022-06-14 03:02:00|1576|1574.8|1576|1574.8|1576|1574.8|1576|1574.8|0
1655175730000|2022-06-14 03:02:10|1575.9|1574.7|1576.2|1575|1576.3|1575.1|1575.9|1574.7|9
1655175740000|2022-06-14 03:02:20|1576.5|1575.3|1576.5|1575.3|1576.5|1575.3|1576.5|1575.3|1
1655175750000|2022-06-14 03:02:30|1576.4|1575.2|1576.4|1575.2|1576.4|1575.2|1576.4|1575.2|0
1655175760000|2022-06-14 03:02:40|1576.5|1575.3|1576.4|1575.2|1576.5|1575.3|1576.4|1575.2|0
1655175770000|2022-06-14 03:02:50|1576.3|1575.1|1576.4|1575.2|1576.4|1575.2|1576.3|1575.1|1
1655175780000|2022-06-14 03:03:00|1576.5|1575.3|1576.5|1575.3|1576.5|1575.3|1576.4|1575.2|0
1655175790000|2022-06-14 03:03:10|1576.4|1575.2|1576.6|1575.4|1576.7|1575.5|1576.4|1575.2|0
1655175800000|2022-06-14 03:03:20|1576.7|1575.5|1576.6|1575.4|1576.8|1575.6|1576.6|1575.4|1
1655175820000|2022-06-14 03:03:40|1576.9|1575.7|1577|1575.8|1577|1575.8|1576.9|1575.7|4
1655175830000|2022-06-14 03:03:50|1576.9|1575.7|1576.9|1575.7|1576.9|1575.7|1576.7|1575.5|5
1655175840000|2022-06-14 03:04:00|1577.1|1575.9|1577|1575.8|1577.2|1576|1576.9|1575.7|6
1655175850000|2022-06-14 03:04:10|1577.2|1576|1577.3|1576.1|1577.3|1576.1|1577.1|1575.9|9
1655175860000|2022-06-14 03:04:20|1577.2|1576|1577.2|1576|1577.2|1576|1577.2|1576|0
1655175870000|2022-06-14 03:04:30|1577.3|1576.1|1577.3|1576.1|1577.3|1576.1|1577.2|1576|0
1655175880000|2022-06-14 03:04:40|1577.4|1576.2|1577.4|1576.2|1577.4|1576.2|1577.4|1576.2|1
1655175890000|2022-06-14 03:04:50|1577.7|1576.5|1577.7|1576.5|1577.8|1576.6|1577.4|1576.2|26
1655175900000|2022-06-14 03:05:00|1577.8|1576.6|1577.7|1576.5|1577.8|1576.6|1577.7|1576.5|11
1655175910000|2022-06-14 03:05:10|1577.8|1576.6|1577.6|1576.4|1577.8|1576.6|1577.6|1576.4|5
1655175920000|2022-06-14 03:05:20|1577.7|1576.5|1577.9|1576.7|1577.9|1576.7|1577.7|1576.5|9
1655175930000|2022-06-14 03:05:30|1577.8|1576.6|1577.7|1576.5|1577.8|1576.6|1577.7|1576.5|0
1655175940000|2022-06-14 03:05:40|1577.8|1576.6|1577.7|1576.5|1577.9|1576.7|1577.7|1576.5|1
1655175950000|2022-06-14 03:05:50|||||||||2
1655175960000|2022-06-14 03:06:00|1577.6|1576.4|1577.3|1576.1|1577.6|1576.4|1577.2|1576|5
1655175970000|2022-06-14 03:06:10|1577.2|1576|1576.9|1575.7|1577.2|1576|1576.8|1575.6|2
1655175980000|2022-06-14 03:06:20|1576.7|1575.5|1576.9|1575.7|1576.9|1575.7|1576.7|1575.5|4
1655175990000|2022-06-14 03:06:30|1577|1575.8|1576.9|1575.7|1577.1|1575.9|1576.9|1575.7|6
1655176010000|2022-06-14 03:06:50|1576.8|1575.6|1576.9|1575.7|1576.9|1575.7|1576.8|1575.6|0
1655176030000|2022-06-14 03:07:10|1576.8|1575.6|1576.8|1575.6|1576.8|1575.6|1576.8|1575.6|1
1655176050000|2022-06-14 03:07:30|||||||||1
1655176070000|2022-06-14 03:07:50|1576.7|1575.5|1576.8|1575.6|1576.8|1575.6|1576.7|1575.5|0
1655176080000|2022-06-14 03:08:00|1576.7|1575.5|1576.7|1575.5|1576.8|1575.6|1576.7|1575.5|1
1655176090000|2022-06-14 03:08:10|1576.6|1575.4|1576.7|1575.5|1576.7|1575.5|1576.5|1575.3|1
1655176100000|2022-06-14 03:08:20|1576.6|1575.4|1576.7|1575.5|1576.8|1575.6|1576.5|1575.3|2
1655176110000|2022-06-14 03:08:30|1576.6|1575.4|1576.5|1575.3|1576.6|1575.4|1576.5|1575.3|7
1655176120000|2022-06-14 03:08:40|1576.8|1575.6|1576.8|1575.6|1576.8|1575.6|1576.8|1575.6|2
1655176130000|2022-06-14 03:08:50|1576.7|1575.5|1577|1575.8|1577|1575.8|1576.7|1575.5|0
1655176140000|2022-06-14 03:09:00|1576.9|1575.7|1576.9|1575.7|1576.9|1575.7|1576.8|1575.6|0
1655176150000|2022-06-14 03:09:10|1576.8|1575.6|1576.5|1575.3|1576.8|1575.6|1576.5|1575.3|5
1655176160000|2022-06-14 03:09:20|1576.6|1575.4|1576.8|1575.6|1576.8|1575.6|1576.6|1575.4|2
1655176170000|2022-06-14 03:09:30|1576.7|1575.5|1576.5|1575.3|1576.8|1575.6|1576.5|1575.3|2
1655176180000|2022-06-14 03:09:40|1576.6|1575.4|1576.7|1575.5|1576.7|1575.5|1576.6|1575.4|0
1655176200000|2022-06-14 03:10:00|1576.6|1575.4|1576.6|1575.4|1576.6|1575.4|1576.5|1575.3|0
1655176210000|2022-06-14 03:10:10|1576.5|1575.3|1576.4|1575.2|1576.5|1575.3|1576.4|1575.2|0
1655176230000|2022-06-14 03:10:30|1576.3|1575.1|1575.8|1574.6|1576.3|1575.1|1575.8|1574.6|2
1655176240000|2022-06-14 03:10:40|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|1
1655176250000|2022-06-14 03:10:50|1576|1574.8|1576|1574.8|1576|1574.8|1576|1574.8|0
1655176270000|2022-06-14 03:11:10|1576.3|1575.1|1576.3|1575.1|1576.3|1575.1|1576.3|1575.1|5
1655176310000|2022-06-14 03:11:50|1576.2|1575|1576.2|1575|1576.3|1575.1|1576.2|1575|1
1655176320000|2022-06-14 03:12:00|1576|1574.8|1576|1574.8|1576|1574.8|1576|1574.8|0
1655176330000|2022-06-14 03:12:10|1576.1|1574.9|1576.1|1574.9|1576.1|1574.9|1576.1|1574.9|0
1655176340000|2022-06-14 03:12:20|1576|1574.8|1576|1574.8|1576|1574.8|1576|1574.8|3
1655176400000|2022-06-14 03:13:20|||||||||1
1655176500000|2022-06-14 03:15:00|1576.2|1575|1576.2|1575|1576.2|1575|1576.1|1574.9|1
1655176510000|2022-06-14 03:15:10|1576.1|1574.9|1576.1|1574.9|1576.1|1574.9|1576.1|1574.9|0
1655176520000|2022-06-14 03:15:20|1576|1574.8|1576|1574.8|1576.1|1574.9|1576|1574.8|0
1655176530000|2022-06-14 03:15:30|1576.1|1574.9|1576.1|1574.9|1576.1|1574.9|1576|1574.8|0
1655176550000|2022-06-14 03:15:50|1576|1574.8|1576|1574.8|1576|1574.8|1576|1574.8|0
1655176560000|2022-06-14 03:16:00|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|0
1655176570000|2022-06-14 03:16:10|1576|1574.8|1576|1574.8|1576|1574.8|1576|1574.8|0
1655176580000|2022-06-14 03:16:20|1576.2|1575|1576.2|1575|1576.2|1575|1576.2|1575|0
1655176600000|2022-06-14 03:16:40|1576|1574.8|1576|1574.8|1576|1574.8|1576|1574.8|0
1655176610000|2022-06-14 03:16:50|1576.2|1575|1576.2|1575|1576.2|1575|1576.2|1575|0
1655176620000|2022-06-14 03:17:00|1576.1|1574.9|1575.9|1574.7|1576.1|1574.9|1575.8|1574.6|1
1655176630000|2022-06-14 03:17:10|1576|1574.8|1576|1574.8|1576.1|1574.9|1576|1574.8|0
1655176640000|2022-06-14 03:17:20|1576.1|1574.9|1576|1574.8|1576.1|1574.9|1576|1574.8|0
1655176650000|2022-06-14 03:17:30|1576.1|1574.9|1576|1574.8|1576.1|1574.9|1576|1574.8|0
1655176660000|2022-06-14 03:17:40|1575.8|1574.6|1575.9|1574.7|1575.9|1574.7|1575.8|1574.6|0
1655176670000|2022-06-14 03:17:50|1575.8|1574.6|1575.8|1574.6|1575.8|1574.6|1575.8|1574.6|2
1655176680000|2022-06-14 03:18:00|||||||||1
1655176690000|2022-06-14 03:18:10|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|0
1655176700000|2022-06-14 03:18:20|1575.8|1574.6|1575.8|1574.6|1575.8|1574.6|1575.8|1574.6|0
1655176730000|2022-06-14 03:18:50|1575.9|1574.7|1575.8|1574.6|1575.9|1574.7|1575.8|1574.6|0
1655176740000|2022-06-14 03:19:00|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|1
1655176750000|2022-06-14 03:19:10|1575.8|1574.6|1575.8|1574.6|1575.8|1574.6|1575.8|1574.6|0
1655176770000|2022-06-14 03:19:30|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|0
1655176790000|2022-06-14 03:19:50|1575.8|1574.6|1575.9|1574.7|1575.9|1574.7|1575.8|1574.6|0
1655176800000|2022-06-14 03:20:00|1575.8|1574.6|1576.3|1575.1|1576.3|1575.1|1575.8|1574.6|1
1655176810000|2022-06-14 03:20:10|1576.4|1575.2|1576.3|1575.1|1576.4|1575.2|1576.1|1574.9|7
1655176820000|2022-06-14 03:20:20|||||||||1
1655176840000|2022-06-14 03:20:40|1576.1|1574.9|1576|1574.8|1576.1|1574.9|1576|1574.8|0
1655176850000|2022-06-14 03:20:50|1575.9|1574.7|1575.8|1574.6|1575.9|1574.7|1575.8|1574.6|0
1655176860000|2022-06-14 03:21:00|1575.9|1574.7|1575.8|1574.6|1575.9|1574.7|1575.8|1574.6|0
1655176890000|2022-06-14 03:21:30|||||||||1
1655176900000|2022-06-14 03:21:40|1575.6|1574.4|1575.7|1574.5|1575.8|1574.6|1575.5|1574.3|9
1655176910000|2022-06-14 03:21:50|1575.8|1574.6|1575.8|1574.6|1575.8|1574.6|1575.8|1574.6|0
1655176920000|2022-06-14 03:22:00|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|1
1655176970000|2022-06-14 03:22:50|1575.8|1574.6|1575.8|1574.6|1575.8|1574.6|1575.8|1574.6|3
1655176980000|2022-06-14 03:23:00|1575.9|1574.7|1575.7|1574.5|1575.9|1574.7|1575.6|1574.4|2
1655176990000|2022-06-14 03:23:10|1575.6|1574.4|1575.4|1574.2|1575.7|1574.5|1575.4|1574.2|0
1655177000000|2022-06-14 03:23:20|1575.5|1574.3|1575.6|1574.4|1575.6|1574.4|1575.5|1574.3|1
1655177020000|2022-06-14 03:23:40|1575.4|1574.2|1575.4|1574.2|1575.4|1574.2|1575.4|1574.2|1
1655177030000|2022-06-14 03:23:50|||||||||1
1655177040000|2022-06-14 03:24:00|1575.5|1574.3|1575.4|1574.2|1575.5|1574.3|1575.4|1574.2|2
1655177060000|2022-06-14 03:24:20|||||||||1
1655177070000|2022-06-14 03:24:30|1575.3|1574.1|1575.2|1574|1575.4|1574.2|1575.2|1574|0
1655177080000|2022-06-14 03:24:40|1575.3|1574.1|1575.3|1574.1|1575.3|1574.1|1575.3|1574.1|0
1655177090000|2022-06-14 03:24:50|1575.2|1574|1575.2|1574|1575.3|1574.1|1575.2|1574|1
1655177100000|2022-06-14 03:25:00|1575.3|1574.1|1575.3|1574.1|1575.3|1574.1|1575.3|1574.1|0
1655177110000|2022-06-14 03:25:10|1575.2|1574|1575.1|1573.9|1575.3|1574.1|1575.1|1573.9|6
1655177120000|2022-06-14 03:25:20|1575|1573.8|1575|1573.8|1575|1573.8|1575|1573.8|1
1655177130000|2022-06-14 03:25:30|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|1575|1573.8|1
1655177150000|2022-06-14 03:25:50|1575.2|1574|1575.1|1573.9|1575.2|1574|1575.1|1573.9|0
1655177180000|2022-06-14 03:26:20|1575.2|1574|1575.1|1573.9|1575.3|1574.1|1575.1|1573.9|0
1655177190000|2022-06-14 03:26:30|||||||||1
1655177200000|2022-06-14 03:26:40|1575|1573.8|1575.1|1573.9|1575.1|1573.9|1575|1573.8|1
1655177210000|2022-06-14 03:26:50|1574.6|1573.4|1574.3|1573.1|1574.6|1573.4|1574.3|1573.1|6
1655177220000|2022-06-14 03:27:00|||||||||6
1655177230000|2022-06-14 03:27:10|1574.2|1573|1574.4|1573.2|1574.4|1573.2|1574.2|1573|9
1655177240000|2022-06-14 03:27:20|||||||||1
1655177250000|2022-06-14 03:27:30|||||||||2
1655177270000|2022-06-14 03:27:50|1574.6|1573.4|1574.7|1573.5|1574.7|1573.5|1574.6|1573.4|12
1655177280000|2022-06-14 03:28:00|1574.4|1573.2|1574.4|1573.2|1574.4|1573.2|1574.4|1573.2|8
1655177290000|2022-06-14 03:28:10|||||||||16
1655177300000|2022-06-14 03:28:20|1574.3|1573.1|1574|1572.8|1574.3|1573.1|1574|1572.8|2
1655177310000|2022-06-14 03:28:30|1574.1|1572.9|1574|1572.8|1574.1|1572.9|1574|1572.8|0
1655177320000|2022-06-14 03:28:40|1573.6|1572.4|1573.4|1572.2|1573.6|1572.4|1573.2|1572|11
1655177330000|2022-06-14 03:28:50|1573.8|1572.6|1573.7|1572.5|1573.8|1572.6|1573.7|1572.5|1
1655177340000|2022-06-14 03:29:00|1573.6|1572.4|1573.8|1572.6|1573.9|1572.7|1573.6|1572.4|1
1655177360000|2022-06-14 03:29:20|1573.7|1572.5|1573.8|1572.6|1573.8|1572.6|1573.7|1572.5|0
1655177380000|2022-06-14 03:29:40|1573.9|1572.7|1573.9|1572.7|1573.9|1572.7|1573.9|1572.7|0
1655177390000|2022-06-14 03:29:50|||||||||1
1655177450000|2022-06-14 03:30:50|1574.1|1572.9|1574.1|1572.9|1574.1|1572.9|1574.1|1572.9|2
1655177460000|2022-06-14 03:31:00|1573.9|1572.7|1574.1|1572.9|1574.1|1572.9|1573.9|1572.7|2
1655177470000|2022-06-14 03:31:10|1573.9|1572.7|1573.9|1572.7|1573.9|1572.7|1573.9|1572.7|0
1655177490000|2022-06-14 03:31:30|1574|1572.8|1574|1572.8|1574|1572.8|1574|1572.8|0
1655177500000|2022-06-14 03:31:40|1574.1|1572.9|1574.1|1572.9|1574.1|1572.9|1574.1|1572.9|0
1655177520000|2022-06-14 03:32:00|1574.3|1573.1|1574.2|1573|1574.3|1573.1|1574.2|1573|10
1655177540000|2022-06-14 03:32:20|1574|1572.8|1573.9|1572.7|1574|1572.8|1573.9|1572.7|5
1655177550000|2022-06-14 03:32:30|1574|1572.8|1573.9|1572.7|1574|1572.8|1573.9|1572.7|5
1655177560000|2022-06-14 03:32:40|||||||||5
1655177570000|2022-06-14 03:32:50|||||||||24
1655177580000|2022-06-14 03:33:00|||||||||1
1655177590000|2022-06-14 03:33:10|1574|1572.8|1574.2|1573|1574.2|1573|1574|1572.8|12
1655177600000|2022-06-14 03:33:20|1574.3|1573.1|1574.2|1573|1574.3|1573.1|1574.2|1573|9
1655177630000|2022-06-14 03:33:50|1574.1|1572.9|1574|1572.8|1574.1|1572.9|1574|1572.8|1
1655177640000|2022-06-14 03:34:00|1574.2|1573|1574|1572.8|1574.2|1573|1574|1572.8|1
1655177660000|2022-06-14 03:34:20|1574.1|1572.9|1574.2|1573|1574.2|1573|1574.1|1572.9|0
1655177690000|2022-06-14 03:34:50|1574.3|1573.1|1574.3|1573.1|1574.3|1573.1|1574.3|1573.1|0
1655177700000|2022-06-14 03:35:00|1574.4|1573.2|1574.4|1573.2|1574.4|1573.2|1574.4|1573.2|1
1655177710000|2022-06-14 03:35:10|||||||||2
1655177720000|2022-06-14 03:35:20|1574.3|1573.1|1574.4|1573.2|1574.4|1573.2|1574.3|1573.1|1
1655177730000|2022-06-14 03:35:30|1574.2|1573|1574.2|1573|1574.2|1573|1574.2|1573|1
1655177750000|2022-06-14 03:35:50|1574.3|1573.1|1574.2|1573|1574.3|1573.1|1574.2|1573|1
1655177860000|2022-06-14 03:37:40|1574.1|1572.9|1574.2|1573|1574.2|1573|1574.1|1572.9|0
1655177940000|2022-06-14 03:39:00|1574.3|1573.1|1574.5|1573.3|1574.6|1573.4|1574.3|1573.1|1
1655177950000|2022-06-14 03:39:10|1574.4|1573.2|1574.4|1573.2|1574.4|1573.2|1574.4|1573.2|0
1655177990000|2022-06-14 03:39:50|1574.3|1573.1|1574.3|1573.1|1574.4|1573.2|1574.3|1573.1|0
1655178020000|2022-06-14 03:40:20|1574.4|1573.2|1574.4|1573.2|1574.4|1573.2|1574.4|1573.2|0
1655178030000|2022-06-14 03:40:30|1574.3|1573.1|1574.2|1573|1574.3|1573.1|1574.2|1573|2
1655178040000|2022-06-14 03:40:40|1574.3|1573.1|1574.2|1573|1574.3|1573.1|1574.2|1573|1
1655178070000|2022-06-14 03:41:10|1574.3|1573.1|1574.2|1573|1574.3|1573.1|1574.2|1573|0
1655178090000|2022-06-14 03:41:30|1574.1|1572.9|1574|1572.8|1574.1|1572.9|1574|1572.8|7
1655178100000|2022-06-14 03:41:40|||||||||2
1655178210000|2022-06-14 03:43:30|||||||||1
1655178220000|2022-06-14 03:43:40|1573.9|1572.7|1573.9|1572.7|1573.9|1572.7|1573.9|1572.7|0
1655178240000|2022-06-14 03:44:00|1574|1572.8|1574|1572.8|1574|1572.8|1574|1572.8|0
1655178260000|2022-06-14 03:44:20|1574.1|1572.9|1574.1|1572.9|1574.1|1572.9|1574.1|1572.9|2
1655178280000|2022-06-14 03:44:40|||||||||1
1655178290000|2022-06-14 03:44:50|1574|1572.8|1574|1572.8|1574|1572.8|1574|1572.8|2
1655178300000|2022-06-14 03:45:00|1574.1|1572.9|1574.2|1573|1574.2|1573|1574.1|1572.9|1
1655178370000|2022-06-14 03:46:10|1574.1|1572.9|1574.1|1572.9|1574.1|1572.9|1574.1|1572.9|0
1655178400000|2022-06-14 03:46:40|1574.2|1573|1574.2|1573|1574.2|1573|1574.2|1573|2
1655178430000|2022-06-14 03:47:10|1574.1|1572.9|1574.1|1572.9|1574.1|1572.9|1574.1|1572.9|0
1655178440000|2022-06-14 03:47:20|1574.2|1573|1574.1|1572.9|1574.2|1573|1574.1|1572.9|0
1655178460000|2022-06-14 03:47:40|1574.2|1573|1574.2|1573|1574.2|1573|1574.1|1572.9|0
1655178470000|2022-06-14 03:47:50|1574.3|1573.1|1574.2|1573|1574.3|1573.1|1574.2|1573|2
1655178490000|2022-06-14 03:48:10|1574.3|1573.1|1574.3|1573.1|1574.3|1573.1|1574.3|1573.1|0
1655178530000|2022-06-14 03:48:50|1574.4|1573.2|1574.8|1573.6|1574.8|1573.6|1574.4|1573.2|2
1655178540000|2022-06-14 03:49:00|1574.9|1573.7|1574.9|1573.7|1574.9|1573.7|1574.9|1573.7|1
1655178580000|2022-06-14 03:49:40|1575|1573.8|1574.9|1573.7|1575.1|1573.9|1574.9|1573.7|1
1655178590000|2022-06-14 03:49:50|1575|1573.8|1574.9|1573.7|1575|1573.8|1574.9|1573.7|0
1655178600000|2022-06-14 03:50:00|1575|1573.8|1575|1573.8|1575|1573.8|1575|1573.8|1
1655178610000|2022-06-14 03:50:10|||||||||1
1655178660000|2022-06-14 03:51:00|1574.9|1573.7|1574.9|1573.7|1574.9|1573.7|1574.9|1573.7|1
1655178690000|2022-06-14 03:51:30|1575|1573.8|1575|1573.8|1575|1573.8|1575|1573.8|2
1655178700000|2022-06-14 03:51:40|1574.9|1573.7|1575|1573.8|1575|1573.8|1574.9|1573.7|0
1655178710000|2022-06-14 03:51:50|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|1575|1573.8|0
1655178730000|2022-06-14 03:52:10|1575|1573.8|1575|1573.8|1575|1573.8|1575|1573.8|0
1655178740000|2022-06-14 03:52:20|1574.9|1573.7|1574.9|1573.7|1574.9|1573.7|1574.9|1573.7|0
1655178770000|2022-06-14 03:52:50|1575|1573.8|1575|1573.8|1575|1573.8|1575|1573.8|0
1655178810000|2022-06-14 03:53:30|1574.9|1573.7|1574.9|1573.7|1574.9|1573.7|1574.9|1573.7|1
1655178820000|2022-06-14 03:53:40|1575|1573.8|1575|1573.8|1575|1573.8|1575|1573.8|0
1655178830000|2022-06-14 03:53:50|1574.9|1573.7|1574.9|1573.7|1574.9|1573.7|1574.9|1573.7|0
1655178840000|2022-06-14 03:54:00|1575|1573.8|1575|1573.8|1575|1573.8|1575|1573.8|0
1655178850000|2022-06-14 03:54:10|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|1
1655178860000|2022-06-14 03:54:20|1575.3|1574.1|1575.3|1574.1|1575.3|1574.1|1575.3|1574.1|1
1655178870000|2022-06-14 03:54:30|||||||||1
1655178890000|2022-06-14 03:54:50|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|1
1655178950000|2022-06-14 03:55:50|1575.2|1574|1575.1|1573.9|1575.2|1574|1575.1|1573.9|0
1655178970000|2022-06-14 03:56:10|1574.9|1573.7|1574.9|1573.7|1574.9|1573.7|1574.9|1573.7|4
1655179070000|2022-06-14 03:57:50|||||||||1
1655179080000|2022-06-14 03:58:00|||||||||1
1655179110000|2022-06-14 03:58:30|1574.6|1573.4|1574.6|1573.4|1574.6|1573.4|1574.6|1573.4|2
1655179130000|2022-06-14 03:58:50|1574.5|1573.3|1574.5|1573.3|1574.5|1573.3|1574.5|1573.3|0
1655179140000|2022-06-14 03:59:00|1574.6|1573.4|1574.6|1573.4|1574.9|1573.7|1574.6|1573.4|1
1655179150000|2022-06-14 03:59:10|1574.7|1573.5|1574.7|1573.5|1574.7|1573.5|1574.7|1573.5|0
1655179200000|2022-06-14 04:00:00|1574.9|1573.7|1574.9|1573.7|1574.9|1573.7|1574.9|1573.7|0
1655179220000|2022-06-14 04:00:20|1575.2|1574|1574.9|1573.7|1575.2|1574|1574.9|1573.7|2
1655179230000|2022-06-14 04:00:30|1575|1573.8|1575|1573.8|1575.1|1573.9|1575|1573.8|1
1655179240000|2022-06-14 04:00:40|1574.9|1573.7|1575|1573.8|1575.1|1573.9|1574.9|1573.7|0
1655179250000|2022-06-14 04:00:50|1575.1|1573.9|1574.9|1573.7|1575.1|1573.9|1574.9|1573.7|2
1655179260000|2022-06-14 04:01:00|||||||||1
1655179270000|2022-06-14 04:01:10|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|2
1655179300000|2022-06-14 04:01:40|1575.2|1574|1575.1|1573.9|1575.2|1574|1575.1|1573.9|0
1655179320000|2022-06-14 04:02:00|1575.2|1574|1575.4|1574.2|1575.4|1574.2|1575.2|1574|2
1655179330000|2022-06-14 04:02:10|1575.3|1574.1|1575.2|1574|1575.3|1574.1|1575.2|1574|3
1655179350000|2022-06-14 04:02:30|1575.3|1574.1|1575.2|1574|1575.3|1574.1|1575.2|1574|0
1655179360000|2022-06-14 04:02:40|1575.3|1574.1|1575.3|1574.1|1575.3|1574.1|1575.3|1574.1|1
1655179370000|2022-06-14 04:02:50|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|2
1655179380000|2022-06-14 04:03:00|1575.2|1574|1575.2|1574|1575.2|1574|1575.2|1574|2
1655179390000|2022-06-14 04:03:10|1575.3|1574.1|1575.3|1574.1|1575.3|1574.1|1575.3|1574.1|0
1655179400000|2022-06-14 04:03:20|1575.2|1574|1575.2|1574|1575.2|1574|1575.2|1574|3
1655179430000|2022-06-14 04:03:50|1575.3|1574.1|1575.3|1574.1|1575.3|1574.1|1575.3|1574.1|0
1655179440000|2022-06-14 04:04:00|1575.4|1574.2|1575.4|1574.2|1575.4|1574.2|1575.4|1574.2|1
1655179490000|2022-06-14 04:04:50|1575.5|1574.3|1575.5|1574.3|1575.5|1574.3|1575.5|1574.3|1
1655179500000|2022-06-14 04:05:00|1575.6|1574.4|1575.6|1574.4|1575.6|1574.4|1575.6|1574.4|5
1655179510000|2022-06-14 04:05:10|1575.7|1574.5|1575.6|1574.4|1575.7|1574.5|1575.6|1574.4|3
1655179560000|2022-06-14 04:06:00|||||||||1
1655179580000|2022-06-14 04:06:20|||||||||10
1655179590000|2022-06-14 04:06:30|||||||||13
1655179620000|2022-06-14 04:07:00|1575.5|1574.3|1575.4|1574.2|1575.5|1574.3|1575.4|1574.2|3
1655179630000|2022-06-14 04:07:10|1575.3|1574.1|1575.3|1574.1|1575.3|1574.1|1575.3|1574.1|0
1655179660000|2022-06-14 04:07:40|1575.2|1574|1575.2|1574|1575.2|1574|1575.2|1574|1
1655179670000|2022-06-14 04:07:50|1575.3|1574.1|1575.3|1574.1|1575.3|1574.1|1575.3|1574.1|0
1655179680000|2022-06-14 04:08:00|1575.6|1574.4|1575.6|1574.4|1575.6|1574.4|1575.6|1574.4|2
1655179690000|2022-06-14 04:08:10|1575.2|1574|1575.3|1574.1|1575.3|1574.1|1575.2|1574|2
1655179720000|2022-06-14 04:08:40|1575.6|1574.4|1575.5|1574.3|1575.6|1574.4|1575.5|1574.3|1
1655179750000|2022-06-14 04:09:10|1575.6|1574.4|1575.6|1574.4|1575.6|1574.4|1575.6|1574.4|0
1655179760000|2022-06-14 04:09:20|1575.3|1574.1|1575.3|1574.1|1575.3|1574.1|1575.3|1574.1|2
1655179800000|2022-06-14 04:10:00|1575.4|1574.2|1575.6|1574.4|1575.6|1574.4|1575.4|1574.2|22
1655179850000|2022-06-14 04:10:50|1575.3|1574.1|1575.3|1574.1|1575.3|1574.1|1575.3|1574.1|0
1655179860000|2022-06-14 04:11:00|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|0
1655179890000|2022-06-14 04:11:30|1575.2|1574|1575.2|1574|1575.2|1574|1575.2|1574|4
1655179900000|2022-06-14 04:11:40|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|0
1655179920000|2022-06-14 04:12:00|1575.2|1574|1575.3|1574.1|1575.3|1574.1|1575.2|1574|2
1655179930000|2022-06-14 04:12:10|1574.8|1573.6|1574.8|1573.6|1574.8|1573.6|1574.8|1573.6|1
1655179940000|2022-06-14 04:12:20|1574.9|1573.7|1574.9|1573.7|1574.9|1573.7|1574.9|1573.7|0
1655180030000|2022-06-14 04:13:50|1575|1573.8|1575|1573.8|1575|1573.8|1575|1573.8|1
1655180060000|2022-06-14 04:14:20|1575.1|1573.9|1575|1573.8|1575.1|1573.9|1575|1573.8|0
1655180080000|2022-06-14 04:14:40|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|0
1655180090000|2022-06-14 04:14:50|1575.3|1574.1|1575.3|1574.1|1575.3|1574.1|1575.3|1574.1|4
1655180150000|2022-06-14 04:15:50|1575|1573.8|1575|1573.8|1575|1573.8|1575|1573.8|1
1655180160000|2022-06-14 04:16:00|1575.1|1573.9|1575.2|1574|1575.2|1574|1575.1|1573.9|2
1655180170000|2022-06-14 04:16:10|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|0
1655180180000|2022-06-14 04:16:20|1575.2|1574|1575.1|1573.9|1575.2|1574|1575.1|1573.9|0
1655180210000|2022-06-14 04:16:50|1575.2|1574|1575.2|1574|1575.2|1574|1575.2|1574|0
1655180220000|2022-06-14 04:17:00|1574.9|1573.7|1574.9|1573.7|1574.9|1573.7|1574.9|1573.7|3
1655180240000|2022-06-14 04:17:20|1575.3|1574.1|1575.3|1574.1|1575.3|1574.1|1575.3|1574.1|1
1655180260000|2022-06-14 04:17:40|1575.2|1574|1575.2|1574|1575.2|1574|1575.2|1574|0
1655180270000|2022-06-14 04:17:50|1575.3|1574.1|1575.3|1574.1|1575.3|1574.1|1575.3|1574.1|0
1655180280000|2022-06-14 04:18:00|||||||||1
1655180290000|2022-06-14 04:18:10|1575.4|1574.2|1575.4|1574.2|1575.4|1574.2|1575.4|1574.2|0
1655180370000|2022-06-14 04:19:30|1575.3|1574.1|1575.3|1574.1|1575.3|1574.1|1575.3|1574.1|0
1655180380000|2022-06-14 04:19:40|1575.1|1573.9|1575.2|1574|1575.2|1574|1575.1|1573.9|0
1655180390000|2022-06-14 04:19:50|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|0
1655180400000|2022-06-14 04:20:00|1575|1573.8|1575|1573.8|1575|1573.8|1574.9|1573.7|1
1655180420000|2022-06-14 04:20:20|1574.9|1573.7|1574.9|1573.7|1574.9|1573.7|1574.9|1573.7|1
1655180430000|2022-06-14 04:20:30|1575|1573.8|1575|1573.8|1575.1|1573.9|1575|1573.8|0
1655180440000|2022-06-14 04:20:40|1575.2|1574|1575.2|1574|1575.2|1574|1575.2|1574|0
1655180450000|2022-06-14 04:20:50|1575.1|1573.9|1575|1573.8|1575.1|1573.9|1575|1573.8|0
1655180460000|2022-06-14 04:21:00|1575.2|1574|1575.3|1574.1|1575.3|1574.1|1575.2|1574|0
1655180500000|2022-06-14 04:21:40|1575.2|1574|1575.2|1574|1575.2|1574|1575.2|1574|0
1655180510000|2022-06-14 04:21:50|1575.1|1573.9|1575.2|1574|1575.2|1574|1575|1573.8|1
1655180540000|2022-06-14 04:22:20|1575.3|1574.1|1575.3|1574.1|1575.3|1574.1|1575.2|1574|2
1655180550000|2022-06-14 04:22:30|1575.4|1574.2|1575.4|1574.2|1575.4|1574.2|1575.4|1574.2|0
1655180570000|2022-06-14 04:22:50|1575.3|1574.1|1575.3|1574.1|1575.3|1574.1|1575.3|1574.1|0
1655180620000|2022-06-14 04:23:40|1575.4|1574.2|1575.4|1574.2|1575.4|1574.2|1575.4|1574.2|0
1655180640000|2022-06-14 04:24:00|1575.5|1574.3|1575.5|1574.3|1575.5|1574.3|1575.5|1574.3|0
1655180670000|2022-06-14 04:24:30|1575.4|1574.2|1575.4|1574.2|1575.4|1574.2|1575.4|1574.2|0
1655180700000|2022-06-14 04:25:00|1575.5|1574.3|1575.5|1574.3|1575.5|1574.3|1575.5|1574.3|1
1655180710000|2022-06-14 04:25:10|1575.6|1574.4|1575.5|1574.3|1575.6|1574.4|1575.5|1574.3|0
1655180740000|2022-06-14 04:25:40|1575.6|1574.4|1575.6|1574.4|1575.6|1574.4|1575.6|1574.4|0
1655180750000|2022-06-14 04:25:50|||||||||1
1655180770000|2022-06-14 04:26:10|1575.5|1574.3|1575.5|1574.3|1575.5|1574.3|1575.5|1574.3|3
1655180840000|2022-06-14 04:27:20|1575.4|1574.2|1575.3|1574.1|1575.4|1574.2|1575.3|1574.1|0
1655180880000|2022-06-14 04:28:00|1575.2|1574|1575.1|1573.9|1575.2|1574|1575.1|1573.9|0
1655180920000|2022-06-14 04:28:40|1575|1573.8|1575|1573.8|1575|1573.8|1575|1573.8|0
1655180930000|2022-06-14 04:28:50|||||||||1
1655180940000|2022-06-14 04:29:00|1575.1|1573.9|1575.2|1574|1575.2|1574|1575.1|1573.9|6
1655180990000|2022-06-14 04:29:50|||||||||1
1655181000000|2022-06-14 04:30:00|1575.3|1574.1|1575.3|1574.1|1575.3|1574.1|1575.3|1574.1|1
1655181010000|2022-06-14 04:30:10|1575.2|1574|1573.9|1572.7|1575.2|1574|1573.7|1572.5|4
1655181030000|2022-06-14 04:30:30|1573.8|1572.6|1573.8|1572.6|1573.8|1572.6|1573.8|1572.6|0
1655181050000|2022-06-14 04:30:50|1574|1572.8|1574|1572.8|1574|1572.8|1574|1572.8|3
1655181060000|2022-06-14 04:31:00|1573.9|1572.7|1574|1572.8|1574.2|1573|1573.9|1572.7|1
1655181070000|2022-06-14 04:31:10|1573.7|1572.5|1573.8|1572.6|1573.8|1572.6|1573.7|1572.5|3
1655181080000|2022-06-14 04:31:20|1573.9|1572.7|1573.9|1572.7|1573.9|1572.7|1573.9|1572.7|1
1655181090000|2022-06-14 04:31:30|1573.8|1572.6|1573.8|1572.6|1573.8|1572.6|1573.8|1572.6|0
1655181120000|2022-06-14 04:32:00|1573.5|1572.3|1573.8|1572.6|1573.8|1572.6|1573.5|1572.3|2
1655181150000|2022-06-14 04:32:30|1574|1572.8|1574|1572.8|1574|1572.8|1574|1572.8|0
1655181170000|2022-06-14 04:32:50|1574.5|1573.3|1574.5|1573.3|1574.5|1573.3|1574.5|1573.3|15
1655181200000|2022-06-14 04:33:20|||||||||1
1655181240000|2022-06-14 04:34:00|1574.8|1573.6|1574.8|1573.6|1574.8|1573.6|1574.8|1573.6|3
1655181260000|2022-06-14 04:34:20|1574.6|1573.4|1574.5|1573.3|1574.6|1573.4|1574.5|1573.3|0
1655181300000|2022-06-14 04:35:00|1574.4|1573.2|1574.5|1573.3|1574.5|1573.3|1574.3|1573.1|2
1655181310000|2022-06-14 04:35:10|1574.7|1573.5|1574.7|1573.5|1574.7|1573.5|1574.7|1573.5|1
1655181330000|2022-06-14 04:35:30|1574.5|1573.3|1574.7|1573.5|1574.7|1573.5|1574.5|1573.3|0
1655181350000|2022-06-14 04:35:50|1574.5|1573.3|1574.5|1573.3|1574.5|1573.3|1574.5|1573.3|0
1655181360000|2022-06-14 04:36:00|1574.7|1573.5|1574.7|1573.5|1574.7|1573.5|1574.7|1573.5|0
1655181410000|2022-06-14 04:36:50|1574.5|1573.3|1574.5|1573.3|1574.5|1573.3|1574.5|1573.3|1
1655181420000|2022-06-14 04:37:00|1574.7|1573.5|1574.7|1573.5|1574.8|1573.6|1574.7|1573.5|1
1655181430000|2022-06-14 04:37:10|||||||||1
1655181450000|2022-06-14 04:37:30|1574.6|1573.4|1574.5|1573.3|1574.7|1573.5|1574.5|1573.3|1
1655181480000|2022-06-14 04:38:00|1574.7|1573.5|1574.5|1573.3|1574.7|1573.5|1574.5|1573.3|1
1655181490000|2022-06-14 04:38:10|1574.6|1573.4|1574.7|1573.5|1574.7|1573.5|1574.6|1573.4|0
1655181500000|2022-06-14 04:38:20|1574.6|1573.4|1574.5|1573.3|1574.6|1573.4|1574.5|1573.3|0
1655181540000|2022-06-14 04:39:00|1574.7|1573.5|1574.7|1573.5|1574.7|1573.5|1574.7|1573.5|1
1655181600000|2022-06-14 04:40:00|1574.6|1573.4|1574.7|1573.5|1574.7|1573.5|1574.5|1573.3|0
1655181620000|2022-06-14 04:40:20|1574.5|1573.3|1574.3|1573.1|1574.5|1573.3|1574.3|1573.1|3
1655181630000|2022-06-14 04:40:30|1574.5|1573.3|1574.5|1573.3|1574.5|1573.3|1574.5|1573.3|0
1655181640000|2022-06-14 04:40:40|||||||||2
1655181660000|2022-06-14 04:41:00|||||||||1
1655181770000|2022-06-14 04:42:50|1574.4|1573.2|1574.4|1573.2|1574.4|1573.2|1574.4|1573.2|0
1655181780000|2022-06-14 04:43:00|||||||||1
1655181790000|2022-06-14 04:43:10|1574.5|1573.3|1574.5|1573.3|1574.5|1573.3|1574.5|1573.3|0
1655181840000|2022-06-14 04:44:00|1574.1|1572.9|1574.3|1573.1|1574.3|1573.1|1574.1|1572.9|2
1655181850000|2022-06-14 04:44:10|1574.2|1573|1574.2|1573|1574.2|1573|1574.1|1572.9|4
1655181870000|2022-06-14 04:44:30|1574.1|1572.9|1574.1|1572.9|1574.1|1572.9|1574.1|1572.9|0
1655181880000|2022-06-14 04:44:40|1574|1572.8|1574.2|1573|1574.2|1573|1574|1572.8|0
1655181900000|2022-06-14 04:45:00|1574|1572.8|1574|1572.8|1574|1572.8|1574|1572.8|0
1655181950000|2022-06-14 04:45:50|1573.6|1572.4|1574|1572.8|1574|1572.8|1573.6|1572.4|8
1655182070000|2022-06-14 04:47:50|||||||||1
1655182080000|2022-06-14 04:48:00|1574.1|1572.9|1574.1|1572.9|1574.1|1572.9|1574.1|1572.9|0
1655182100000|2022-06-14 04:48:20|1574.2|1573|1574.2|1573|1574.2|1573|1574.2|1573|0
1655182130000|2022-06-14 04:48:50|1574.1|1572.9|1574|1572.8|1574.1|1572.9|1574|1572.8|0
1655182140000|2022-06-14 04:49:00|1574.1|1572.9|1573.7|1572.5|1574.1|1572.9|1573.7|1572.5|6
1655182150000|2022-06-14 04:49:10|1573.5|1572.3|1573.7|1572.5|1573.7|1572.5|1573.5|1572.3|1
1655182170000|2022-06-14 04:49:30|1573.5|1572.3|1573.5|1572.3|1573.5|1572.3|1573.5|1572.3|0
1655182210000|2022-06-14 04:50:10|1573.4|1572.2|1573.4|1572.2|1573.4|1572.2|1573.4|1572.2|0
1655182220000|2022-06-14 04:50:20|1573.3|1572.1|1573.4|1572.2|1573.4|1572.2|1573.3|1572.1|0
1655182230000|2022-06-14 04:50:30|1573.3|1572.1|1573.3|1572.1|1573.3|1572.1|1573.3|1572.1|0
1655182260000|2022-06-14 04:51:00|1573.2|1572|1573.2|1572|1573.2|1572|1573.2|1572|1
1655182310000|2022-06-14 04:51:50|1573.3|1572.1|1573.2|1572|1573.3|1572.1|1573.2|1572|0
1655182320000|2022-06-14 04:52:00|1573.3|1572.1|1573.3|1572.1|1573.3|1572.1|1573.3|1572.1|1
1655182360000|2022-06-14 04:52:40|1573.2|1572|1573.2|1572|1573.2|1572|1573.2|1572|0
1655182390000|2022-06-14 04:53:10|1573.7|1572.5|1573.6|1572.4|1573.7|1572.5|1573.6|1572.4|5
1655182400000|2022-06-14 04:53:20|1573.5|1572.3|1573.5|1572.3|1573.5|1572.3|1573.5|1572.3|0
1655182410000|2022-06-14 04:53:30|1573.6|1572.4|1573.6|1572.4|1573.6|1572.4|1573.6|1572.4|8
1655182420000|2022-06-14 04:53:40|1573.7|1572.5|1573.7|1572.5|1573.7|1572.5|1573.7|1572.5|0
1655182440000|2022-06-14 04:54:00|1573.2|1572|1573.2|1572|1573.4|1572.2|1573.1|1571.9|8
1655182450000|2022-06-14 04:54:10|1573.1|1571.9|1572.7|1571.5|1573.1|1571.9|1572.7|1571.5|10
1655182460000|2022-06-14 04:54:20|1572.5|1571.3|1572.5|1571.3|1572.5|1571.3|1572.5|1571.3|1
1655182480000|2022-06-14 04:54:40|1572.6|1571.4|1572.3|1571.1|1572.8|1571.6|1572.3|1571.1|15
1655182530000|2022-06-14 04:55:30|1572.2|1571|1572.2|1571|1572.2|1571|1572.2|1571|2
1655182550000|2022-06-14 04:55:50|1572.1|1570.9|1572.2|1571|1572.2|1571|1572.1|1570.9|1
1655182560000|2022-06-14 04:56:00|1572.6|1571.4|1572.6|1571.4|1572.6|1571.4|1572.6|1571.4|2
1655182580000|2022-06-14 04:56:20|1572.7|1571.5|1572.7|1571.5|1572.7|1571.5|1572.7|1571.5|1
1655182620000|2022-06-14 04:57:00|1572.6|1571.4|1572.7|1571.5|1572.7|1571.5|1572.6|1571.4|4
1655182630000|2022-06-14 04:57:10|||||||||1
1655182660000|2022-06-14 04:57:40|1572.5|1571.3|1572.5|1571.3|1572.5|1571.3|1572.5|1571.3|0
1655182680000|2022-06-14 04:58:00|1572.6|1571.4|1572.7|1571.5|1572.7|1571.5|1572.6|1571.4|1
1655182790000|2022-06-14 04:59:50|||||||||1
1655182800000|2022-06-14 05:00:00|1573.6|1572.4|1573.6|1572.4|1573.7|1572.5|1573.6|1572.4|5
1655182830000|2022-06-14 05:00:30|1573.7|1572.5|1573.7|1572.5|1573.7|1572.5|1573.7|1572.5|1
1655182870000|2022-06-14 05:01:10|1574.2|1573|1574.5|1573.3|1574.5|1573.3|1574.2|1573|3
1655182880000|2022-06-14 05:01:20|1574.6|1573.4|1574.6|1573.4|1574.6|1573.4|1574.6|1573.4|0
1655182890000|2022-06-14 05:01:30|1574.5|1573.3|1574.5|1573.3|1574.5|1573.3|1574.5|1573.3|1
1655182930000|2022-06-14 05:02:10|1574.2|1573|1574.2|1573|1574.2|1573|1574.2|1573|1
1655182950000|2022-06-14 05:02:30|||||||||4
1655182960000|2022-06-14 05:02:40|1574.3|1573.1|1574.2|1573|1574.3|1573.1|1574.2|1573|2
1655182970000|2022-06-14 05:02:50|||||||||1
1655183030000|2022-06-14 05:03:50|1574.3|1573.1|1574.4|1573.2|1574.4|1573.2|1574.3|1573.1|0
1655183050000|2022-06-14 05:04:10|1574.3|1573.1|1575|1573.8|1575|1573.8|1574.3|1573.1|0
1655183090000|2022-06-14 05:04:50|1574.9|1573.7|1574.8|1573.6|1574.9|1573.7|1574.8|1573.6|0
1655183100000|2022-06-14 05:05:00|1574.9|1573.7|1574.9|1573.7|1574.9|1573.7|1574.9|1573.7|0
1655183110000|2022-06-14 05:05:10|1574.8|1573.6|1574.8|1573.6|1574.8|1573.6|1574.8|1573.6|0
1655183150000|2022-06-14 05:05:50|1574.9|1573.7|1574.9|1573.7|1574.9|1573.7|1574.9|1573.7|1
1655183250000|2022-06-14 05:07:30|1575|1573.8|1575.2|1574|1575.2|1574|1575|1573.8|0
1655183260000|2022-06-14 05:07:40|||||||||2
1655183270000|2022-06-14 05:07:50|1575.1|1573.9|1575|1573.8|1575.1|1573.9|1575|1573.8|2
1655183280000|2022-06-14 05:08:00|||||||||1
1655183290000|2022-06-14 05:08:10|||||||||1
1655183300000|2022-06-14 05:08:20|1574.9|1573.7|1574.9|1573.7|1574.9|1573.7|1574.9|1573.7|0
1655183330000|2022-06-14 05:08:50|1574.7|1573.5|1575|1573.8|1575|1573.8|1574.7|1573.5|1
1655183340000|2022-06-14 05:09:00|1574.9|1573.7|1574.8|1573.6|1575|1573.8|1574.8|1573.6|0
1655183390000|2022-06-14 05:09:50|1574.9|1573.7|1574.8|1573.6|1574.9|1573.7|1574.8|1573.6|0
1655183400000|2022-06-14 05:10:00|1574.9|1573.7|1575.1|1573.9|1575.1|1573.9|1574.9|1573.7|1
1655183410000|2022-06-14 05:10:10|1574.9|1573.7|1574.9|1573.7|1574.9|1573.7|1574.9|1573.7|2
1655183460000|2022-06-14 05:11:00|1575|1573.8|1574.9|1573.7|1575|1573.8|1574.9|1573.7|0
1655183480000|2022-06-14 05:11:20|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|0
1655183520000|2022-06-14 05:12:00|1575.2|1574|1575.2|1574|1575.2|1574|1575.2|1574|0
1655183550000|2022-06-14 05:12:30|1575.6|1574.4|1575.7|1574.5|1575.7|1574.5|1575.6|1574.4|1
1655183560000|2022-06-14 05:12:40|1575.4|1574.2|1575.4|1574.2|1575.4|1574.2|1575.4|1574.2|0
1655183570000|2022-06-14 05:12:50|1575.3|1574.1|1575.3|1574.1|1575.4|1574.2|1575.3|1574.1|1
1655183580000|2022-06-14 05:13:00|1575.6|1574.4|1575.6|1574.4|1575.7|1574.5|1575.6|1574.4|17
1655183590000|2022-06-14 05:13:10|1575.7|1574.5|1575.9|1574.7|1576|1574.8|1575.7|1574.5|0
1655183600000|2022-06-14 05:13:20|1576|1574.8|1576|1574.8|1576|1574.8|1576|1574.8|0
1655183610000|2022-06-14 05:13:30|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|0
1655183620000|2022-06-14 05:13:40|1576|1574.8|1575.9|1574.7|1576|1574.8|1575.9|1574.7|0
1655183640000|2022-06-14 05:14:00|||||||||1
1655183670000|2022-06-14 05:14:30|1575.8|1574.6|1575.8|1574.6|1575.8|1574.6|1575.8|1574.6|0
1655183700000|2022-06-14 05:15:00|1575.2|1574|1575.3|1574.1|1575.3|1574.1|1575.2|1574|3
1655183710000|2022-06-14 05:15:10|1575.2|1574|1575.6|1574.4|1575.6|1574.4|1575.2|1574|4
1655183730000|2022-06-14 05:15:30|1575.5|1574.3|1575.2|1574|1575.5|1574.3|1575.1|1573.9|7
1655183740000|2022-06-14 05:15:40|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|0
1655183750000|2022-06-14 05:15:50|1575.2|1574|1575.2|1574|1575.2|1574|1575.2|1574|0
1655183850000|2022-06-14 05:17:30|1575.5|1574.3|1575.5|1574.3|1575.5|1574.3|1575.5|1574.3|2
1655183880000|2022-06-14 05:18:00|1575.4|1574.2|1575.4|1574.2|1575.4|1574.2|1575.4|1574.2|0
1655183900000|2022-06-14 05:18:20|1575.5|1574.3|1575.6|1574.4|1575.6|1574.4|1575.5|1574.3|0
1655183910000|2022-06-14 05:18:30|1575.5|1574.3|1575.4|1574.2|1575.5|1574.3|1575.4|1574.2|0
1655183920000|2022-06-14 05:18:40|1575.6|1574.4|1575.6|1574.4|1575.6|1574.4|1575.6|1574.4|0
1655183940000|2022-06-14 05:19:00|1575.4|1574.2|1575.4|1574.2|1575.4|1574.2|1575.4|1574.2|0
1655184020000|2022-06-14 05:20:20|1575.5|1574.3|1575.4|1574.2|1575.5|1574.3|1575.4|1574.2|0
1655184030000|2022-06-14 05:20:30|1575.5|1574.3|1575.2|1574|1575.6|1574.4|1575.2|1574|3
1655184040000|2022-06-14 05:20:40|1575|1573.8|1574.9|1573.7|1575|1573.8|1574.9|1573.7|3
1655184060000|2022-06-14 05:21:00|1574.7|1573.5|1574.9|1573.7|1574.9|1573.7|1574.7|1573.5|5
1655184090000|2022-06-14 05:21:30|1574.8|1573.6|1574.8|1573.6|1574.8|1573.6|1574.7|1573.5|0
1655184130000|2022-06-14 05:22:10|1574.7|1573.5|1574.7|1573.5|1574.7|1573.5|1574.7|1573.5|0
1655184150000|2022-06-14 05:22:30|1574.5|1573.3|1574.5|1573.3|1574.5|1573.3|1574.5|1573.3|0
1655184160000|2022-06-14 05:22:40|1574.4|1573.2|1574.4|1573.2|1574.4|1573.2|1574.4|1573.2|1
1655184170000|2022-06-14 05:22:50|1574.2|1573|1574.2|1573|1574.2|1573|1574.1|1572.9|0
1655184180000|2022-06-14 05:23:00|1574.4|1573.2|1574.2|1573|1574.4|1573.2|1574.2|1573|0
1655184190000|2022-06-14 05:23:10|1574.1|1572.9|1574.1|1572.9|1574.1|1572.9|1574.1|1572.9|0
1655184210000|2022-06-14 05:23:30|1574.2|1573|1574.2|1573|1574.2|1573|1574.2|1573|0
1655184250000|2022-06-14 05:24:10|1574.1|1572.9|1574.1|1572.9|1574.1|1572.9|1574.1|1572.9|0
1655184260000|2022-06-14 05:24:20|1574|1572.8|1573.7|1572.5|1574|1572.8|1573.7|1572.5|1
1655184300000|2022-06-14 05:25:00|1573.6|1572.4|1573.7|1572.5|1573.7|1572.5|1573.6|1572.4|1
1655184310000|2022-06-14 05:25:10|1573.5|1572.3|1573.6|1572.4|1573.7|1572.5|1573.5|1572.3|0
1655184330000|2022-06-14 05:25:30|1573.7|1572.5|1573.7|1572.5|1573.7|1572.5|1573.7|1572.5|0
1655184350000|2022-06-14 05:25:50|||||||||1
1655184360000|2022-06-14 05:26:00|1573.6|1572.4|1573.6|1572.4|1573.6|1572.4|1573.6|1572.4|0
1655184370000|2022-06-14 05:26:10|1573.4|1572.2|1573.4|1572.2|1573.4|1572.2|1573.3|1572.1|0
1655184390000|2022-06-14 05:26:30|1573.6|1572.4|1573.9|1572.7|1573.9|1572.7|1573.6|1572.4|0
1655184400000|2022-06-14 05:26:40|1573.8|1572.6|1573.9|1572.7|1573.9|1572.7|1573.8|1572.6|0
1655184410000|2022-06-14 05:26:50|1573.8|1572.6|1573.6|1572.4|1573.8|1572.6|1573.6|1572.4|1
1655184420000|2022-06-14 05:27:00|1573.4|1572.2|1573.4|1572.2|1573.4|1572.2|1573.4|1572.2|2
1655184440000|2022-06-14 05:27:20|1572.7|1571.5|1573.1|1571.9|1573.2|1572|1572.7|1571.5|0
1655184450000|2022-06-14 05:27:30|1573.3|1572.1|1573.3|1572.1|1573.3|1572.1|1573.1|1571.9|1
1655184480000|2022-06-14 05:28:00|1573.1|1571.9|1573.1|1571.9|1573.1|1571.9|1573|1571.8|0
1655184520000|2022-06-14 05:28:40|1572.7|1571.5|1572.8|1571.6|1572.8|1571.6|1572.7|1571.5|0
1655184540000|2022-06-14 05:29:00|1573.7|1572.5|1573.9|1572.7|1573.9|1572.7|1573.7|1572.5|5
1655184580000|2022-06-14 05:29:40|1573.6|1572.4|1573.5|1572.3|1573.7|1572.5|1573.5|1572.3|0
1655184590000|2022-06-14 05:29:50|1573.6|1572.4|1573.3|1572.1|1573.6|1572.4|1573.2|1572|1
1655184600000|2022-06-14 05:30:00|1573.6|1572.4|1573.8|1572.6|1574.1|1572.9|1573.6|1572.4|2
1655184610000|2022-06-14 05:30:10|1573.7|1572.5|1573.6|1572.4|1573.8|1572.6|1573.6|1572.4|0
1655184620000|2022-06-14 05:30:20|1573.8|1572.6|1573.6|1572.4|1573.8|1572.6|1573.5|1572.3|0
1655184630000|2022-06-14 05:30:30|1573.5|1572.3|1573|1571.8|1573.5|1572.3|1573|1571.8|18
1655184640000|2022-06-14 05:30:40|1573.2|1572|1573.3|1572.1|1573.3|1572.1|1573.2|1572|0
1655184650000|2022-06-14 05:30:50|1573.4|1572.2|1573.6|1572.4|1573.6|1572.4|1573.4|1572.2|2
1655184660000|2022-06-14 05:31:00|1573.8|1572.6|1574.8|1573.6|1574.8|1573.6|1573.8|1572.6|4
1655184670000|2022-06-14 05:31:10|1575|1573.8|1575.1|1573.9|1575.1|1573.9|1575|1573.8|1
1655184710000|2022-06-14 05:31:50|1575.3|1574.1|1575.4|1574.2|1575.4|1574.2|1575.2|1574|2
1655184720000|2022-06-14 05:32:00|1575.5|1574.3|1575.5|1574.3|1575.9|1574.7|1575.5|1574.3|4
1655184730000|2022-06-14 05:32:10|1575.4|1574.2|1575.3|1574.1|1575.5|1574.3|1575.3|1574.1|2
1655184750000|2022-06-14 05:32:30|1575.2|1574|1575.1|1573.9|1575.2|1574|1575.1|1573.9|2
1655184760000|2022-06-14 05:32:40|1575.2|1574|1575.3|1574.1|1575.3|1574.1|1575.2|1574|0
1655184770000|2022-06-14 05:32:50|1575.4|1574.2|1575.3|1574.1|1575.4|1574.2|1575.3|1574.1|1
1655184780000|2022-06-14 05:33:00|1575.2|1574|1575.3|1574.1|1575.3|1574.1|1575.2|1574|1
1655184790000|2022-06-14 05:33:10|1575.1|1573.9|1575|1573.8|1575.1|1573.9|1574.8|1573.6|9
1655184820000|2022-06-14 05:33:40|1575.1|1573.9|1575.2|1574|1575.2|1574|1575.1|1573.9|2
1655184830000|2022-06-14 05:33:50|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|0
1655184850000|2022-06-14 05:34:10|1575|1573.8|1574.7|1573.5|1575|1573.8|1574.7|1573.5|4
1655184870000|2022-06-14 05:34:30|1575.1|1573.9|1575.1|1573.9|1575.2|1574|1575.1|1573.9|1
1655184880000|2022-06-14 05:34:40|1575.2|1574|1575.2|1574|1575.2|1574|1575.2|1574|0
1655184900000|2022-06-14 05:35:00|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|0
1655184910000|2022-06-14 05:35:10|1574.9|1573.7|1574.8|1573.6|1574.9|1573.7|1574.8|1573.6|1
1655184920000|2022-06-14 05:35:20|1574.9|1573.7|1575.1|1573.9|1575.1|1573.9|1574.9|1573.7|0
1655184930000|2022-06-14 05:35:30|1575.2|1574|1575.3|1574.1|1575.3|1574.1|1575.1|1573.9|3
1655184950000|2022-06-14 05:35:50|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|0
1655184960000|2022-06-14 05:36:00|1575.3|1574.1|1575.1|1573.9|1575.3|1574.1|1575.1|1573.9|0
1655184970000|2022-06-14 05:36:10|1575.3|1574.1|1575.3|1574.1|1575.3|1574.1|1575.3|1574.1|2
1655184980000|2022-06-14 05:36:20|1575.4|1574.2|1575.5|1574.3|1575.5|1574.3|1575.4|1574.2|0
1655184990000|2022-06-14 05:36:30|||||||||1
1655185000000|2022-06-14 05:36:40|1575.2|1574|1575.2|1574|1575.2|1574|1575|1573.8|3
1655185010000|2022-06-14 05:36:50|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|0
1655185020000|2022-06-14 05:37:00|1575|1573.8|1575.1|1573.9|1575.1|1573.9|1575|1573.8|0
1655185060000|2022-06-14 05:37:40|1575.5|1574.3|1575.5|1574.3|1575.5|1574.3|1575.5|1574.3|1
1655185070000|2022-06-14 05:37:50|1575.6|1574.4|1575.6|1574.4|1575.6|1574.4|1575.6|1574.4|1
1655185090000|2022-06-14 05:38:10|1575.7|1574.5|1575.7|1574.5|1575.8|1574.6|1575.7|1574.5|4
1655185100000|2022-06-14 05:38:20|||||||||1
1655185150000|2022-06-14 05:39:10|1575.4|1574.2|1575.6|1574.4|1575.6|1574.4|1575.4|1574.2|1
1655185160000|2022-06-14 05:39:20|1575.7|1574.5|1575.2|1574|1575.7|1574.5|1575.2|1574|3
1655185170000|2022-06-14 05:39:30|1575.3|1574.1|1575.4|1574.2|1575.4|1574.2|1575.3|1574.1|2
1655185220000|2022-06-14 05:40:20|1575.6|1574.4|1575.7|1574.5|1575.7|1574.5|1575.6|1574.4|0
1655185240000|2022-06-14 05:40:40|1575.6|1574.4|1575.3|1574.1|1575.6|1574.4|1575.3|1574.1|2
1655185250000|2022-06-14 05:40:50|1575.1|1573.9|1575|1573.8|1575.1|1573.9|1574.9|1573.7|1
1655185260000|2022-06-14 05:41:00|||||||||2
1655185280000|2022-06-14 05:41:20|1574.9|1573.7|1575.2|1574|1575.2|1574|1574.9|1573.7|2
1655185290000|2022-06-14 05:41:30|1575|1573.8|1574.8|1573.6|1575|1573.8|1574.8|1573.6|0
1655185300000|2022-06-14 05:41:40|1574.9|1573.7|1574.9|1573.7|1575|1573.8|1574.9|1573.7|0
1655185310000|2022-06-14 05:41:50|1575|1573.8|1575|1573.8|1575|1573.8|1575|1573.8|1
1655185330000|2022-06-14 05:42:10|1574.9|1573.7|1574.9|1573.7|1574.9|1573.7|1574.9|1573.7|0
1655185340000|2022-06-14 05:42:20|1575|1573.8|1575|1573.8|1575|1573.8|1575|1573.8|3
1655185350000|2022-06-14 05:42:30|1574.9|1573.7|1574.7|1573.5|1574.9|1573.7|1574.7|1573.5|3
1655185360000|2022-06-14 05:42:40|1574.6|1573.4|1574.9|1573.7|1574.9|1573.7|1574.6|1573.4|1
1655185370000|2022-06-14 05:42:50|1574.8|1573.6|1574.7|1573.5|1574.8|1573.6|1574.7|1573.5|0
1655185450000|2022-06-14 05:44:10|1574.6|1573.4|1574.7|1573.5|1574.7|1573.5|1574.6|1573.4|1
1655185460000|2022-06-14 05:44:20|||||||||3
1655185520000|2022-06-14 05:45:20|1575.6|1574.4|1575.4|1574.2|1575.8|1574.6|1575.3|1574.1|10
1655185560000|2022-06-14 05:46:00|1575.5|1574.3|1575.5|1574.3|1575.5|1574.3|1575.5|1574.3|1
1655185570000|2022-06-14 05:46:10|1575.6|1574.4|1575.7|1574.5|1575.7|1574.5|1575.6|1574.4|1
1655185590000|2022-06-14 05:46:30|1575.6|1574.4|1575.4|1574.2|1575.6|1574.4|1575.4|1574.2|0
1655185600000|2022-06-14 05:46:40|1575.6|1574.4|1575.4|1574.2|1575.6|1574.4|1575.4|1574.2|1
1655185610000|2022-06-14 05:46:50|1575.6|1574.4|1575.8|1574.6|1575.8|1574.6|1575.6|1574.4|2
1655185620000|2022-06-14 05:47:00|1575.7|1574.5|1575.9|1574.7|1575.9|1574.7|1575.7|1574.5|5
1655185630000|2022-06-14 05:47:10|1576|1574.8|1576.2|1575|1576.2|1575|1576|1574.8|2
1655185640000|2022-06-14 05:47:20|1576.3|1575.1|1576.4|1575.2|1576.6|1575.4|1576.3|1575.1|9
1655185650000|2022-06-14 05:47:30|1576.6|1575.4|1576.7|1575.5|1576.7|1575.5|1576.6|1575.4|8
1655185660000|2022-06-14 05:47:40|1576.6|1575.4|1576.6|1575.4|1576.7|1575.5|1576.6|1575.4|1
1655185670000|2022-06-14 05:47:50|1576.4|1575.2|1576.2|1575|1576.4|1575.2|1576.2|1575|1
1655185680000|2022-06-14 05:48:00|1576.4|1575.2|1576.4|1575.2|1576.5|1575.3|1576.4|1575.2|2
1655185690000|2022-06-14 05:48:10|1576.5|1575.3|1576.5|1575.3|1576.5|1575.3|1576.5|1575.3|1
1655185700000|2022-06-14 05:48:20|1576.4|1575.2|1576.5|1575.3|1576.5|1575.3|1576.4|1575.2|3
1655185710000|2022-06-14 05:48:30|1576.6|1575.4|1576.7|1575.5|1576.7|1575.5|1576.6|1575.4|3
1655185720000|2022-06-14 05:48:40|1576.8|1575.6|1576.9|1575.7|1576.9|1575.7|1576.7|1575.5|8
1655185730000|2022-06-14 05:48:50|1577|1575.8|1577.3|1576.1|1577.4|1576.2|1577|1575.8|11
1655185740000|2022-06-14 05:49:00|1577.4|1576.2|1577.1|1575.9|1577.4|1576.2|1577.1|1575.9|10
1655185750000|2022-06-14 05:49:10|1577.3|1576.1|1576.9|1575.7|1577.3|1576.1|1576.8|1575.6|1
1655185760000|2022-06-14 05:49:20|1576.8|1575.6|1576.9|1575.7|1576.9|1575.7|1576.8|1575.6|0
1655185780000|2022-06-14 05:49:40|1576.6|1575.4|1576.5|1575.3|1576.6|1575.4|1576.4|1575.2|3
1655185800000|2022-06-14 05:50:00|1576.6|1575.4|1576.8|1575.6|1576.8|1575.6|1576.6|1575.4|1
1655185810000|2022-06-14 05:50:10|1576.7|1575.5|1576.5|1575.3|1576.7|1575.5|1576.5|1575.3|0
1655185820000|2022-06-14 05:50:20|1576.4|1575.2|1576.4|1575.2|1576.5|1575.3|1576.4|1575.2|4
1655185830000|2022-06-14 05:50:30|1576.3|1575.1|1576.3|1575.1|1576.3|1575.1|1576.1|1574.9|3
1655185840000|2022-06-14 05:50:40|1576.2|1575|1576.2|1575|1576.2|1575|1576.2|1575|0
1655185850000|2022-06-14 05:50:50|1576.3|1575.1|1576.3|1575.1|1576.3|1575.1|1576.2|1575|0
1655185860000|2022-06-14 05:51:00|1576.2|1575|1576.3|1575.1|1576.3|1575.1|1576.1|1574.9|0
1655185880000|2022-06-14 05:51:20|1576.2|1575|1576|1574.8|1576.2|1575|1576|1574.8|0
1655185890000|2022-06-14 05:51:30|||||||||1
1655185920000|2022-06-14 05:52:00|1576.1|1574.9|1576.1|1574.9|1576.1|1574.9|1576.1|1574.9|0
1655185930000|2022-06-14 05:52:10|1576.3|1575.1|1576.3|1575.1|1576.4|1575.2|1576.3|1575.1|1
1655185940000|2022-06-14 05:52:20|1576.2|1575|1576.1|1574.9|1576.2|1575|1576.1|1574.9|3
1655185950000|2022-06-14 05:52:30|1576|1574.8|1576.1|1574.9|1576.1|1574.9|1576|1574.8|1
1655185960000|2022-06-14 05:52:40|1575.9|1574.7|1576.1|1574.9|1576.1|1574.9|1575.9|1574.7|2
1655185970000|2022-06-14 05:52:50|1576.2|1575|1576.3|1575.1|1576.3|1575.1|1576.2|1575|1
1655185990000|2022-06-14 05:53:10|1576.2|1575|1576.4|1575.2|1576.4|1575.2|1576|1574.8|3
1655186000000|2022-06-14 05:53:20|1576.3|1575.1|1576.2|1575|1576.4|1575.2|1576.2|1575|0
1655186010000|2022-06-14 05:53:30|1576.1|1574.9|1576.2|1575|1576.2|1575|1576|1574.8|0
1655186020000|2022-06-14 05:53:40|1576.1|1574.9|1576.2|1575|1576.2|1575|1576.1|1574.9|1
1655186040000|2022-06-14 05:54:00|1576.1|1574.9|1576|1574.8|1576.1|1574.9|1576|1574.8|0
1655186050000|2022-06-14 05:54:10|1576.1|1574.9|1576.1|1574.9|1576.1|1574.9|1576.1|1574.9|1
1655186060000|2022-06-14 05:54:20|1576|1574.8|1575.9|1574.7|1576|1574.8|1575.9|1574.7|0
1655186070000|2022-06-14 05:54:30|1575.6|1574.4|1575.6|1574.4|1575.6|1574.4|1575.6|1574.4|3
1655186090000|2022-06-14 05:54:50|1575.5|1574.3|1576.1|1574.9|1576.1|1574.9|1575.5|1574.3|4
1655186100000|2022-06-14 05:55:00|1576|1574.8|1576|1574.8|1576|1574.8|1576|1574.8|0
1655186110000|2022-06-14 05:55:10|1575.8|1574.6|1575.8|1574.6|1576|1574.8|1575.8|1574.6|0
1655186120000|2022-06-14 05:55:20|1575.7|1574.5|1575.9|1574.7|1575.9|1574.7|1575.7|1574.5|2
1655186130000|2022-06-14 05:55:30|1575.8|1574.6|1575.7|1574.5|1575.8|1574.6|1575.7|1574.5|3
1655186140000|2022-06-14 05:55:40|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|8
1655186150000|2022-06-14 05:55:50|1575.2|1574|1575.2|1574|1575.2|1574|1575.2|1574|4
1655186160000|2022-06-14 05:56:00|1575.4|1574.2|1575.4|1574.2|1575.4|1574.2|1575.4|1574.2|1
1655186220000|2022-06-14 05:57:00|1575.6|1574.4|1575.6|1574.4|1575.6|1574.4|1575.5|1574.3|2
1655186260000|2022-06-14 05:57:40|1576|1574.8|1576.1|1574.9|1576.1|1574.9|1576|1574.8|5
1655186280000|2022-06-14 05:58:00|1576|1574.8|1576.1|1574.9|1576.1|1574.9|1576|1574.8|1
1655186330000|2022-06-14 05:58:50|1576.2|1575|1576.1|1574.9|1576.2|1575|1576.1|1574.9|1
1655186340000|2022-06-14 05:59:00|||||||||2
1655186370000|2022-06-14 05:59:30|1576|1574.8|1576|1574.8|1576|1574.8|1575.9|1574.7|0
1655186380000|2022-06-14 05:59:40|1576.1|1574.9|1576.1|1574.9|1576.1|1574.9|1575.9|1574.7|1
1655186390000|2022-06-14 05:59:50|1576.2|1575|1576.1|1574.9|1576.3|1575.1|1576.1|1574.9|1
1655186440000|2022-06-14 06:00:40|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|0
1655186450000|2022-06-14 06:00:50|1576|1574.8|1575.9|1574.7|1576|1574.8|1575.9|1574.7|0
1655186460000|2022-06-14 06:01:00|1576|1574.8|1576.3|1575.1|1576.3|1575.1|1576|1574.8|30
1655186470000|2022-06-14 06:01:10|1576.7|1575.5|1576.7|1575.5|1576.7|1575.5|1576.7|1575.5|1
1655186480000|2022-06-14 06:01:20|1576.8|1575.6|1576.9|1575.7|1576.9|1575.7|1576.8|1575.6|0
1655186490000|2022-06-14 06:01:30|||||||||1
1655186510000|2022-06-14 06:01:50|1577.1|1575.9|1576.9|1575.7|1577.1|1575.9|1576.9|1575.7|1
1655186520000|2022-06-14 06:02:00|1577.4|1576.2|1577.2|1576|1577.4|1576.2|1577|1575.8|24
1655186530000|2022-06-14 06:02:10|1577.3|1576.1|1577.3|1576.1|1577.4|1576.2|1577.2|1576|1
1655186540000|2022-06-14 06:02:20|1577.2|1576|1577.2|1576|1577.2|1576|1577.2|1576|0
1655186550000|2022-06-14 06:02:30|1577.3|1576.1|1577.2|1576|1577.3|1576.1|1577.2|1576|8
1655186560000|2022-06-14 06:02:40|1577.3|1576.1|1577.3|1576.1|1577.3|1576.1|1577.3|1576.1|0
1655186570000|2022-06-14 06:02:50|1577.2|1576|1577.2|1576|1577.3|1576.1|1577.2|1576|1
1655186580000|2022-06-14 06:03:00|1577.6|1576.4|1577.4|1576.2|1577.6|1576.4|1577.3|1576.1|27
1655186600000|2022-06-14 06:03:20|1577.3|1576.1|1577.2|1576|1577.3|1576.1|1577.2|1576|0
1655186610000|2022-06-14 06:03:30|1577.3|1576.1|1577.3|1576.1|1577.3|1576.1|1577.2|1576|1
1655186620000|2022-06-14 06:03:40|1577.2|1576|1577.2|1576|1577.2|1576|1577.2|1576|0
1655186630000|2022-06-14 06:03:50|1577.3|1576.1|1577.3|1576.1|1577.3|1576.1|1577.1|1575.9|2
1655186640000|2022-06-14 06:04:00|1577.5|1576.3|1577.5|1576.3|1577.5|1576.3|1577.2|1576|22
1655186650000|2022-06-14 06:04:10|||||||||1
1655186670000|2022-06-14 06:04:30|1577.6|1576.4|1577.6|1576.4|1577.6|1576.4|1577.6|1576.4|1
1655186680000|2022-06-14 06:04:40|1577.5|1576.3|1577.5|1576.3|1577.5|1576.3|1577.5|1576.3|2
1655186700000|2022-06-14 06:05:00|1577.6|1576.4|1577.2|1576|1577.6|1576.4|1577.2|1576|7
1655186720000|2022-06-14 06:05:20|1577.1|1575.9|1577.1|1575.9|1577.1|1575.9|1577|1575.8|0
1655186730000|2022-06-14 06:05:30|1577|1575.8|1576.9|1575.7|1577.1|1575.9|1576.9|1575.7|1
1655186740000|2022-06-14 06:05:40|||||||||1
1655186750000|2022-06-14 06:05:50|1577|1575.8|1576.9|1575.7|1577|1575.8|1576.9|1575.7|0
1655186760000|2022-06-14 06:06:00|1577|1575.8|1576.9|1575.7|1577|1575.8|1576.9|1575.7|0
1655186780000|2022-06-14 06:06:20|1577|1575.8|1577|1575.8|1577|1575.8|1576.9|1575.7|1
1655186790000|2022-06-14 06:06:30|1577.2|1576|1577.2|1576|1577.2|1576|1577|1575.8|1
1655186800000|2022-06-14 06:06:40|1577.1|1575.9|1577.1|1575.9|1577.1|1575.9|1577.1|1575.9|0
1655186810000|2022-06-14 06:06:50|1576.9|1575.7|1577|1575.8|1577.1|1575.9|1576.9|1575.7|0
1655186820000|2022-06-14 06:07:00|1576.9|1575.7|1577.1|1575.9|1577.1|1575.9|1576.9|1575.7|0
1655186830000|2022-06-14 06:07:10|1577.2|1576|1577.3|1576.1|1577.4|1576.2|1577.2|1576|1
1655186840000|2022-06-14 06:07:20|1577.2|1576|1577|1575.8|1577.2|1576|1576.9|1575.7|8
1655186850000|2022-06-14 06:07:30|1576.9|1575.7|1577.1|1575.9|1577.2|1576|1576.9|1575.7|2
1655186860000|2022-06-14 06:07:40|1577.2|1576|1577|1575.8|1577.2|1576|1576.9|1575.7|5
1655186870000|2022-06-14 06:07:50|1577.1|1575.9|1577.2|1576|1577.2|1576|1577.1|1575.9|0
1655186880000|2022-06-14 06:08:00|1577.1|1575.9|1577.2|1576|1577.4|1576.2|1577.1|1575.9|9
1655186890000|2022-06-14 06:08:10|1577.3|1576.1|1577.2|1576|1577.3|1576.1|1577.2|1576|0
1655186900000|2022-06-14 06:08:20|1577.3|1576.1|1577.3|1576.1|1577.3|1576.1|1577.2|1576|0
1655186910000|2022-06-14 06:08:30|1577.2|1576|1577.6|1576.4|1577.6|1576.4|1577.2|1576|5
1655186920000|2022-06-14 06:08:40|1577.4|1576.2|1577.5|1576.3|1577.5|1576.3|1577.4|1576.2|7
1655186930000|2022-06-14 06:08:50|1577.4|1576.2|1577.4|1576.2|1577.5|1576.3|1577.4|1576.2|0
1655186940000|2022-06-14 06:09:00|1577.5|1576.3|1577.2|1576|1577.5|1576.3|1577.2|1576|7
1655186950000|2022-06-14 06:09:10|1577.1|1575.9|1577.3|1576.1|1577.3|1576.1|1577.1|1575.9|0
1655186960000|2022-06-14 06:09:20|1577.2|1576|1577.5|1576.3|1577.5|1576.3|1577.1|1575.9|3
1655186970000|2022-06-14 06:09:30|1577.4|1576.2|1577.4|1576.2|1577.4|1576.2|1577.4|1576.2|0
1655186990000|2022-06-14 06:09:50|1577.6|1576.4|1577.6|1576.4|1577.6|1576.4|1577.6|1576.4|3
1655187000000|2022-06-14 06:10:00|1577.5|1576.3|1577.4|1576.2|1577.5|1576.3|1577.2|1576|5
1655187020000|2022-06-14 06:10:20|1577.5|1576.3|1577.3|1576.1|1577.6|1576.4|1577.3|1576.1|8
1655187030000|2022-06-14 06:10:30|1577.5|1576.3|1577.5|1576.3|1577.5|1576.3|1577.5|1576.3|6
1655187050000|2022-06-14 06:10:50|1577.4|1576.2|1577.2|1576|1577.5|1576.3|1577.2|1576|0
1655187080000|2022-06-14 06:11:20|1577.3|1576.1|1577.5|1576.3|1577.5|1576.3|1577.3|1576.1|0
1655187090000|2022-06-14 06:11:30|1577.4|1576.2|1577.4|1576.2|1577.4|1576.2|1577.4|1576.2|0
1655187100000|2022-06-14 06:11:40|1577.6|1576.4|1577.5|1576.3|1577.6|1576.4|1577.5|1576.3|2
1655187120000|2022-06-14 06:12:00|1577.3|1576.1|1577.2|1576|1577.3|1576.1|1577.2|1576|0
1655187130000|2022-06-14 06:12:10|||||||||6
1655187150000|2022-06-14 06:12:30|1577.1|1575.9|1577.1|1575.9|1577.1|1575.9|1577.1|1575.9|0
1655187180000|2022-06-14 06:13:00|1577.2|1576|1577.2|1576|1577.2|1576|1577.1|1575.9|0
1655187190000|2022-06-14 06:13:10|1577.3|1576.1|1577.3|1576.1|1577.4|1576.2|1577.2|1576|1
1655187200000|2022-06-14 06:13:20|1577.4|1576.2|1577.4|1576.2|1577.4|1576.2|1577.3|1576.1|0
1655187210000|2022-06-14 06:13:30|1577.3|1576.1|1577.3|1576.1|1577.3|1576.1|1577.3|1576.1|0
1655187220000|2022-06-14 06:13:40|1577.5|1576.3|1577.6|1576.4|1577.6|1576.4|1577.5|1576.3|8
1655187230000|2022-06-14 06:13:50|||||||||1
1655187240000|2022-06-14 06:14:00|||||||||3
1655187250000|2022-06-14 06:14:10|||||||||1
1655187280000|2022-06-14 06:14:40|||||||||22
1655187300000|2022-06-14 06:15:00|||||||||1
1655187320000|2022-06-14 06:15:20|1577.5|1576.3|1577.5|1576.3|1577.5|1576.3|1577.5|1576.3|0
1655187330000|2022-06-14 06:15:30|1577.3|1576.1|1577.4|1576.2|1577.4|1576.2|1577.3|1576.1|0
1655187340000|2022-06-14 06:15:40|1577.6|1576.4|1577.5|1576.3|1577.6|1576.4|1577.5|1576.3|7
1655187360000|2022-06-14 06:16:00|1577.4|1576.2|1577.5|1576.3|1577.6|1576.4|1577.4|1576.2|2
1655187400000|2022-06-14 06:16:40|1577.6|1576.4|1577.6|1576.4|1577.6|1576.4|1577.6|1576.4|1
1655187420000|2022-06-14 06:17:00|||||||||1
1655187430000|2022-06-14 06:17:10|1577.5|1576.3|1577.6|1576.4|1577.6|1576.4|1577.5|1576.3|3
1655187450000|2022-06-14 06:17:30|||||||||1
1655187470000|2022-06-14 06:17:50|||||||||2
1655187480000|2022-06-14 06:18:00|||||||||2
1655187500000|2022-06-14 06:18:20|||||||||4
1655187520000|2022-06-14 06:18:40|||||||||3
1655187540000|2022-06-14 06:19:00|||||||||1
1655187560000|2022-06-14 06:19:20|1577.4|1576.2|1577.5|1576.3|1577.5|1576.3|1577.4|1576.2|2
1655187570000|2022-06-14 06:19:30|1577.6|1576.4|1577.6|1576.4|1577.6|1576.4|1577.6|1576.4|0
1655187580000|2022-06-14 06:19:40|||||||||1
1655187600000|2022-06-14 06:20:00|1577.7|1576.5|1577.7|1576.5|1577.7|1576.5|1577.7|1576.5|10
1655187610000|2022-06-14 06:20:10|1577.9|1576.7|1578.6|1577.4|1578.6|1577.4|1577.9|1576.7|33
1655187640000|2022-06-14 06:20:40|||||||||3
1655187650000|2022-06-14 06:20:50|1578.4|1577.2|1578.4|1577.2|1578.4|1577.2|1578.4|1577.2|1
1655187660000|2022-06-14 06:21:00|1578.6|1577.4|1578.6|1577.4|1578.6|1577.4|1578.6|1577.4|0
1655187690000|2022-06-14 06:21:30|1578.5|1577.3|1578.6|1577.4|1578.6|1577.4|1578.5|1577.3|18
1655187720000|2022-06-14 06:22:00|||||||||9
1655187760000|2022-06-14 06:22:40|||||||||1
1655187770000|2022-06-14 06:22:50|1578.7|1577.5|1578.7|1577.5|1578.7|1577.5|1578.7|1577.5|8
1655187780000|2022-06-14 06:23:00|1578.9|1577.7|1578.9|1577.7|1578.9|1577.7|1578.9|1577.7|7
1655187790000|2022-06-14 06:23:10|1579.1|1577.9|1579.1|1577.9|1579.1|1577.9|1579.1|1577.9|0
1655187800000|2022-06-14 06:23:20|1579|1577.8|1579.1|1577.9|1579.1|1577.9|1579|1577.8|2
1655187810000|2022-06-14 06:23:30|1578.8|1577.6|1578.8|1577.6|1578.8|1577.6|1578.8|1577.6|5
1655187830000|2022-06-14 06:23:50|1579|1577.8|1579|1577.8|1579|1577.8|1579|1577.8|6
1655187840000|2022-06-14 06:24:00|1579.3|1578.1|1579.3|1578.1|1579.3|1578.1|1579.3|1578.1|12
1655187850000|2022-06-14 06:24:10|1579.4|1578.2|1579.6|1578.4|1579.9|1578.7|1579.4|1578.2|8
1655187860000|2022-06-14 06:24:20|1579.9|1578.7|1580|1578.8|1580|1578.8|1579.9|1578.7|5
1655187900000|2022-06-14 06:25:00|1580.1|1578.9|1580.1|1578.9|1580.1|1578.9|1580.1|1578.9|2
1655187910000|2022-06-14 06:25:10|1580.4|1579.2|1580.5|1579.3|1580.6|1579.4|1580.4|1579.2|15
1655187920000|2022-06-14 06:25:20|1580.4|1579.2|1580.5|1579.3|1580.5|1579.3|1580.4|1579.2|11
1655187940000|2022-06-14 06:25:40|1580.4|1579.2|1580.4|1579.2|1580.4|1579.2|1580.4|1579.2|4
1655187950000|2022-06-14 06:25:50|1580|1578.8|1580|1578.8|1580|1578.8|1580|1578.8|1
1655187960000|2022-06-14 06:26:00|1579.9|1578.7|1579.7|1578.5|1579.9|1578.7|1579.6|1578.4|6
1655187970000|2022-06-14 06:26:10|1579.8|1578.6|1579.8|1578.6|1579.8|1578.6|1579.8|1578.6|0
1655187980000|2022-06-14 06:26:20|1579.7|1578.5|1579.7|1578.5|1579.7|1578.5|1579.7|1578.5|0
1655187990000|2022-06-14 06:26:30|1579.8|1578.6|1579.9|1578.7|1579.9|1578.7|1579.7|1578.5|3
1655188000000|2022-06-14 06:26:40|1580|1578.8|1579.6|1578.4|1580|1578.8|1579.6|1578.4|0
1655188020000|2022-06-14 06:27:00|1580|1578.8|1579.8|1578.6|1580|1578.8|1579.8|1578.6|5
1655188030000|2022-06-14 06:27:10|1579.7|1578.5|1579.8|1578.6|1579.8|1578.6|1579.7|1578.5|1
1655188040000|2022-06-14 06:27:20|1579.9|1578.7|1579.9|1578.7|1580|1578.8|1579.9|1578.7|8
1655188050000|2022-06-14 06:27:30|1579.8|1578.6|1579.8|1578.6|1579.8|1578.6|1579.8|1578.6|2
1655188060000|2022-06-14 06:27:40|||||||||1
1655188070000|2022-06-14 06:27:50|1579.9|1578.7|1579.8|1578.6|1579.9|1578.7|1579.8|1578.6|0
1655188100000|2022-06-14 06:28:20|||||||||2
1655188110000|2022-06-14 06:28:30|1579.7|1578.5|1579.7|1578.5|1579.7|1578.5|1579.7|1578.5|0
1655188120000|2022-06-14 06:28:40|||||||||1
1655188130000|2022-06-14 06:28:50|||||||||1
1655188150000|2022-06-14 06:29:10|1579.6|1578.4|1579.6|1578.4|1579.6|1578.4|1579.6|1578.4|1
1655188200000|2022-06-14 06:30:00|1579.5|1578.3|1579.6|1578.4|1579.6|1578.4|1579.3|1578.1|9
1655188220000|2022-06-14 06:30:20|1579.8|1578.6|1579.8|1578.6|1579.8|1578.6|1579.8|1578.6|21
1655188250000|2022-06-14 06:30:50|1579.6|1578.4|1579.7|1578.5|1579.8|1578.6|1579.5|1578.3|15
1655188260000|2022-06-14 06:31:00|1579.8|1578.6|1579.4|1578.2|1579.8|1578.6|1579.4|1578.2|3
1655188270000|2022-06-14 06:31:10|1579.3|1578.1|1579.3|1578.1|1579.3|1578.1|1579.3|1578.1|1
1655188290000|2022-06-14 06:31:30|1579.5|1578.3|1579.1|1577.9|1579.6|1578.4|1579|1577.8|14
1655188300000|2022-06-14 06:31:40|||||||||1
1655188310000|2022-06-14 06:31:50|1578.9|1577.7|1578.9|1577.7|1579.1|1577.9|1578.9|1577.7|1
1655188320000|2022-06-14 06:32:00|1579.1|1577.9|1578.9|1577.7|1579.1|1577.9|1578.9|1577.7|2
1655188330000|2022-06-14 06:32:10|1578.8|1577.6|1578.9|1577.7|1578.9|1577.7|1578.8|1577.6|0
1655188370000|2022-06-14 06:32:50|1579.1|1577.9|1578.9|1577.7|1579.1|1577.9|1578.9|1577.7|0
1655188380000|2022-06-14 06:33:00|1579|1577.8|1579|1577.8|1579|1577.8|1579|1577.8|10
1655188420000|2022-06-14 06:33:40|1578.9|1577.7|1579|1577.8|1579|1577.8|1578.9|1577.7|3
1655188430000|2022-06-14 06:33:50|1578.9|1577.7|1579.2|1578|1579.2|1578|1578.9|1577.7|2
1655188440000|2022-06-14 06:34:00|||||||||1
1655188470000|2022-06-14 06:34:30|1579.3|1578.1|1579.3|1578.1|1579.3|1578.1|1579.2|1578|2
1655188500000|2022-06-14 06:35:00|1579.2|1578|1579.3|1578.1|1579.3|1578.1|1579.2|1578|0
1655188510000|2022-06-14 06:35:10|1579.2|1578|1579.2|1578|1579.2|1578|1579.2|1578|0
1655188530000|2022-06-14 06:35:30|1579.5|1578.3|1579.4|1578.2|1579.5|1578.3|1579.4|1578.2|3
1655188570000|2022-06-14 06:36:10|1579.1|1577.9|1579.4|1578.2|1579.4|1578.2|1579.1|1577.9|3
1655188590000|2022-06-14 06:36:30|1579.3|1578.1|1579.2|1578|1579.3|1578.1|1579.2|1578|1
1655188600000|2022-06-14 06:36:40|1579.3|1578.1|1579.2|1578|1579.3|1578.1|1579.2|1578|1
1655188610000|2022-06-14 06:36:50|1579.3|1578.1|1579.3|1578.1|1579.3|1578.1|1579.3|1578.1|0
1655188620000|2022-06-14 06:37:00|1579.2|1578|1579.2|1578|1579.2|1578|1579.2|1578|3
1655188640000|2022-06-14 06:37:20|1579.3|1578.1|1579.3|1578.1|1579.3|1578.1|1579.3|1578.1|0
1655188650000|2022-06-14 06:37:30|1579.2|1578|1579.2|1578|1579.2|1578|1579.2|1578|0
1655188660000|2022-06-14 06:37:40|1579.1|1577.9|1579.2|1578|1579.2|1578|1579.1|1577.9|0
1655188670000|2022-06-14 06:37:50|1579.1|1577.9|1579.1|1577.9|1579.2|1578|1579.1|1577.9|2
1655188680000|2022-06-14 06:38:00|1579.2|1578|1579.1|1577.9|1579.2|1578|1579.1|1577.9|1
1655188690000|2022-06-14 06:38:10|1579.2|1578|1579.3|1578.1|1579.3|1578.1|1579.1|1577.9|1
1655188700000|2022-06-14 06:38:20|1579.2|1578|1579.3|1578.1|1579.3|1578.1|1579.2|1578|0
1655188730000|2022-06-14 06:38:50|1579.4|1578.2|1579.4|1578.2|1579.5|1578.3|1579.4|1578.2|3
1655188740000|2022-06-14 06:39:00|1579.5|1578.3|1579.4|1578.2|1579.5|1578.3|1579.4|1578.2|0
1655188750000|2022-06-14 06:39:10|1579.3|1578.1|1579.1|1577.9|1579.3|1578.1|1578.9|1577.7|10
1655188760000|2022-06-14 06:39:20|1579|1577.8|1578.9|1577.7|1579.1|1577.9|1578.9|1577.7|2
1655188770000|2022-06-14 06:39:30|1579.1|1577.9|1579.1|1577.9|1579.1|1577.9|1579|1577.8|0
1655188780000|2022-06-14 06:39:40|||||||||1
1655188820000|2022-06-14 06:40:20|1579|1577.8|1579|1577.8|1579|1577.8|1579|1577.8|0
1655188840000|2022-06-14 06:40:40|1578.9|1577.7|1579|1577.8|1579|1577.8|1578.7|1577.5|5
1655188850000|2022-06-14 06:40:50|||||||||1
1655188900000|2022-06-14 06:41:40|1579.1|1577.9|1579.4|1578.2|1579.4|1578.2|1579.1|1577.9|10
1655188910000|2022-06-14 06:41:50|1579.3|1578.1|1579.4|1578.2|1579.4|1578.2|1579.3|1578.1|3
1655188920000|2022-06-14 06:42:00|||||||||10
1655188970000|2022-06-14 06:42:50|||||||||1
1655188980000|2022-06-14 06:43:00|||||||||11
1655188990000|2022-06-14 06:43:10|||||||||1
1655189020000|2022-06-14 06:43:40|1579.5|1578.3|1579.4|1578.2|1579.5|1578.3|1579.4|1578.2|1
1655189030000|2022-06-14 06:43:50|1579.5|1578.3|1579.9|1578.7|1579.9|1578.7|1579.5|1578.3|8
1655189040000|2022-06-14 06:44:00|1579.8|1578.6|1580.3|1579.1|1580.5|1579.3|1579.8|1578.6|45
1655189050000|2022-06-14 06:44:10|||||||||18
1655189080000|2022-06-14 06:44:40|1580.2|1579|1580.3|1579.1|1580.3|1579.1|1580.2|1579|1
1655189090000|2022-06-14 06:44:50|1580.2|1579|1580.3|1579.1|1580.3|1579.1|1580.2|1579|2
1655189100000|2022-06-14 06:45:00|||||||||2
1655189120000|2022-06-14 06:45:20|1580.2|1579|1580.1|1578.9|1580.3|1579.1|1580.1|1578.9|0
1655189150000|2022-06-14 06:45:50|||||||||2
1655189160000|2022-06-14 06:46:00|1580.2|1579|1580.3|1579.1|1580.3|1579.1|1580.1|1578.9|2
1655189170000|2022-06-14 06:46:10|1580.2|1579|1580.2|1579|1580.2|1579|1580.1|1578.9|0
1655189180000|2022-06-14 06:46:20|1580.1|1578.9|1580.1|1578.9|1580.1|1578.9|1580.1|1578.9|0
1655189190000|2022-06-14 06:46:30|1580.2|1579|1580.2|1579|1580.3|1579.1|1580.2|1579|2
1655189200000|2022-06-14 06:46:40|1580.3|1579.1|1580.3|1579.1|1580.3|1579.1|1580.2|1579|11
1655189210000|2022-06-14 06:46:50|1580.2|1579|1580.3|1579.1|1580.3|1579.1|1580.2|1579|1
1655189220000|2022-06-14 06:47:00|1580.6|1579.4|1580.6|1579.4|1580.8|1579.6|1580.6|1579.4|22
1655189230000|2022-06-14 06:47:10|1580.5|1579.3|1580.5|1579.3|1580.5|1579.3|1580.2|1579|34
1655189240000|2022-06-14 06:47:20|1580.3|1579.1|1580.4|1579.2|1580.6|1579.4|1580.3|1579.1|11
1655189250000|2022-06-14 06:47:30|1580.5|1579.3|1580.5|1579.3|1580.6|1579.4|1580.4|1579.2|9
1655189280000|2022-06-14 06:48:00|1580.4|1579.2|1580.4|1579.2|1580.4|1579.2|1580.4|1579.2|8
1655189290000|2022-06-14 06:48:10|1580.5|1579.3|1580.5|1579.3|1580.5|1579.3|1580.5|1579.3|0
1655189300000|2022-06-14 06:48:20|1580.4|1579.2|1580.4|1579.2|1580.4|1579.2|1580.4|1579.2|0
1655189310000|2022-06-14 06:48:30|1580.3|1579.1|1580.5|1579.3|1580.5|1579.3|1580.3|1579.1|0
1655189330000|2022-06-14 06:48:50|1580.3|1579.1|1580.3|1579.1|1580.3|1579.1|1580.3|1579.1|0
1655189340000|2022-06-14 06:49:00|1580.5|1579.3|1580.2|1579|1580.5|1579.3|1580.2|1579|13
1655189350000|2022-06-14 06:49:10|1580.1|1578.9|1580.1|1578.9|1580.1|1578.9|1580.1|1578.9|2
1655189360000|2022-06-14 06:49:20|1580|1578.8|1580.1|1578.9|1580.1|1578.9|1580|1578.8|0
1655189400000|2022-06-14 06:50:00|1580|1578.8|1580.1|1578.9|1580.1|1578.9|1580|1578.8|2
1655189420000|2022-06-14 06:50:20|1580.2|1579|1580.2|1579|1580.2|1579|1580.2|1579|0
1655189430000|2022-06-14 06:50:30|1580.3|1579.1|1580.3|1579.1|1580.3|1579.1|1580.3|1579.1|0
1655189440000|2022-06-14 06:50:40|1580.6|1579.4|1580.7|1579.5|1580.7|1579.5|1580.6|1579.4|3
1655189450000|2022-06-14 06:50:50|||||||||7
1655189470000|2022-06-14 06:51:10|1580.8|1579.6|1581|1579.8|1581|1579.8|1580.8|1579.6|1
1655189480000|2022-06-14 06:51:20|1580.9|1579.7|1580.9|1579.7|1580.9|1579.7|1580.9|1579.7|12
1655189500000|2022-06-14 06:51:40|||||||||5
1655189510000|2022-06-14 06:51:50|1581|1579.8|1580.9|1579.7|1581|1579.8|1580.9|1579.7|3
1655189520000|2022-06-14 06:52:00|||||||||1
1655189540000|2022-06-14 06:52:20|1581|1579.8|1581|1579.8|1581|1579.8|1581|1579.8|5
1655189560000|2022-06-14 06:52:40|1581.1|1579.9|1581|1579.8|1581.1|1579.9|1581|1579.8|5
1655189580000|2022-06-14 06:53:00|||||||||1
1655189590000|2022-06-14 06:53:10|||||||||1
1655189610000|2022-06-14 06:53:30|1581.1|1579.9|1581.1|1579.9|1581.1|1579.9|1581.1|1579.9|0
1655189620000|2022-06-14 06:53:40|1581.3|1580.1|1581.1|1579.9|1581.3|1580.1|1581.1|1579.9|4
1655189630000|2022-06-14 06:53:50|1581.3|1580.1|1581.4|1580.2|1581.4|1580.2|1581.3|1580.1|5
1655189640000|2022-06-14 06:54:00|1581|1579.8|1581.4|1580.2|1581.4|1580.2|1581|1579.8|9
1655189650000|2022-06-14 06:54:10|1581.3|1580.1|1581.4|1580.2|1581.4|1580.2|1581.3|1580.1|6
1655189660000|2022-06-14 06:54:20|1581.3|1580.1|1580.4|1579.2|1581.3|1580.1|1580.4|1579.2|2
1655189690000|2022-06-14 06:54:50|||||||||2
1655189700000|2022-06-14 06:55:00|1580.3|1579.1|1580|1578.8|1580.3|1579.1|1579.9|1578.7|0
1655189710000|2022-06-14 06:55:10|1579.9|1578.7|1579.6|1578.4|1579.9|1578.7|1579.6|1578.4|15
1655189720000|2022-06-14 06:55:20|1579.7|1578.5|1579.2|1578|1579.7|1578.5|1579.2|1578|5
1655189730000|2022-06-14 06:55:30|1579.1|1577.9|1579.3|1578.1|1579.3|1578.1|1579.1|1577.9|0
1655189740000|2022-06-14 06:55:40|1579.1|1577.9|1579.1|1577.9|1579.2|1578|1579.1|1577.9|1
1655189750000|2022-06-14 06:55:50|1579.3|1578.1|1579.3|1578.1|1579.4|1578.2|1579.3|1578.1|1
1655189770000|2022-06-14 06:56:10|1579.4|1578.2|1579.4|1578.2|1579.5|1578.3|1579.4|1578.2|3
1655189800000|2022-06-14 06:56:40|1579.5|1578.3|1579.5|1578.3|1579.6|1578.4|1579.5|1578.3|0
1655189810000|2022-06-14 06:56:50|1579.4|1578.2|1579.4|1578.2|1579.4|1578.2|1579.4|1578.2|0
1655189830000|2022-06-14 06:57:10|1579.3|1578.1|1579.6|1578.4|1579.6|1578.4|1579.3|1578.1|2
1655189840000|2022-06-14 06:57:20|1579.7|1578.5|1579.8|1578.6|1579.9|1578.7|1579.7|1578.5|19
1655189870000|2022-06-14 06:57:50|1579.9|1578.7|1579.9|1578.7|1579.9|1578.7|1579.9|1578.7|1
1655189880000|2022-06-14 06:58:00|1579.8|1578.6|1579.6|1578.4|1579.8|1578.6|1579.5|1578.3|2
1655189890000|2022-06-14 06:58:10|1579.5|1578.3|1579.5|1578.3|1579.5|1578.3|1579.5|1578.3|0
1655189910000|2022-06-14 06:58:30|1579.6|1578.4|1579.6|1578.4|1579.7|1578.5|1579.5|1578.3|1
1655189920000|2022-06-14 06:58:40|1579.4|1578.2|1579.5|1578.3|1579.5|1578.3|1579.4|1578.2|0
1655189930000|2022-06-14 06:58:50|1579.6|1578.4|1579.6|1578.4|1579.6|1578.4|1579.6|1578.4|0
1655189940000|2022-06-14 06:59:00|1579.5|1578.3|1579.5|1578.3|1579.5|1578.3|1579.5|1578.3|6
1655189960000|2022-06-14 06:59:20|1579.3|1578.1|1579.3|1578.1|1579.3|1578.1|1579.3|1578.1|6
1655189970000|2022-06-14 06:59:30|1579.2|1578|1579.2|1578|1579.2|1578|1579.2|1578|0
1655189990000|2022-06-14 06:59:50|1579.3|1578.1|1579.2|1578|1579.3|1578.1|1579.2|1578|4
1655190000000|2022-06-14 07:00:00|1579.3|1578.1|1579.1|1577.9|1579.3|1578.1|1579.1|1577.9|5
1655190010000|2022-06-14 07:00:10|1579.2|1578|1579.3|1578.1|1579.3|1578.1|1579.2|1578|2
1655190020000|2022-06-14 07:00:20|1579.2|1578|1579.2|1578|1579.3|1578.1|1579.2|1578|0
1655190040000|2022-06-14 07:00:40|1579.1|1577.9|1579.2|1578|1579.2|1578|1579.1|1577.9|0
1655190050000|2022-06-14 07:00:50|1579.3|1578.1|1579.3|1578.1|1579.3|1578.1|1579.3|1578.1|2
1655190060000|2022-06-14 07:01:00|||||||||7
1655190090000|2022-06-14 07:01:30|1579.2|1578|1579.2|1578|1579.2|1578|1579.2|1578|0
1655190100000|2022-06-14 07:01:40|1579.1|1577.9|1579.1|1577.9|1579.2|1578|1578.9|1577.7|11
1655190110000|2022-06-14 07:01:50|1579|1577.8|1579|1577.8|1579|1577.8|1579|1577.8|3
1655190120000|2022-06-14 07:02:00|1578.8|1577.6|1578.9|1577.7|1579|1577.8|1578.8|1577.6|0
1655190130000|2022-06-14 07:02:10|1579|1577.8|1579.1|1577.9|1579.1|1577.9|1579|1577.8|6
1655190140000|2022-06-14 07:02:20|1579|1577.8|1579|1577.8|1579|1577.8|1579|1577.8|0
1655190150000|2022-06-14 07:02:30|1578.8|1577.6|1579.1|1577.9|1579.1|1577.9|1578.8|1577.6|0
1655190210000|2022-06-14 07:03:30|1578.6|1577.4|1578.7|1577.5|1578.7|1577.5|1578.6|1577.4|7
1655190240000|2022-06-14 07:04:00|1579|1577.8|1579.1|1577.9|1579.2|1578|1579|1577.8|2
1655190250000|2022-06-14 07:04:10|1578.7|1577.5|1578|1576.8|1578.7|1577.5|1578|1576.8|16
1655190260000|2022-06-14 07:04:20|1577.8|1576.6|1577.9|1576.7|1577.9|1576.7|1577.8|1576.6|5
1655190270000|2022-06-14 07:04:30|1577.8|1576.6|1577.8|1576.6|1577.8|1576.6|1577.8|1576.6|2
1655190290000|2022-06-14 07:04:50|1578.5|1577.3|1578.5|1577.3|1578.5|1577.3|1578.5|1577.3|4
1655190300000|2022-06-14 07:05:00|||||||||5
1655190310000|2022-06-14 07:05:10|1578.6|1577.4|1578.6|1577.4|1578.6|1577.4|1578.6|1577.4|3
1655190320000|2022-06-14 07:05:20|1578.7|1577.5|1578.6|1577.4|1578.7|1577.5|1578.6|1577.4|0
1655190340000|2022-06-14 07:05:40|1578.7|1577.5|1578.8|1577.6|1578.8|1577.6|1578.6|1577.4|2
1655190350000|2022-06-14 07:05:50|1578.9|1577.7|1578.9|1577.7|1578.9|1577.7|1578.9|1577.7|1
1655190360000|2022-06-14 07:06:00|1579|1577.8|1579|1577.8|1579|1577.8|1578.6|1577.4|1
1655190370000|2022-06-14 07:06:10|1578.9|1577.7|1578.7|1577.5|1578.9|1577.7|1578.7|1577.5|0
1655190380000|2022-06-14 07:06:20|1578.6|1577.4|1578.6|1577.4|1578.6|1577.4|1578.6|1577.4|0
1655190400000|2022-06-14 07:06:40|1578.5|1577.3|1578.4|1577.2|1578.5|1577.3|1578.4|1577.2|0
1655190420000|2022-06-14 07:07:00|1578.5|1577.3|1578.8|1577.6|1578.8|1577.6|1578.5|1577.3|6
1655190460000|2022-06-14 07:07:40|1578.7|1577.5|1578.7|1577.5|1578.7|1577.5|1578.7|1577.5|0
1655190470000|2022-06-14 07:07:50|1578.9|1577.7|1578.9|1577.7|1578.9|1577.7|1578.9|1577.7|0
1655190480000|2022-06-14 07:08:00|||||||||1
1655190490000|2022-06-14 07:08:10|1579|1577.8|1578.9|1577.7|1579|1577.8|1578.9|1577.7|5
1655190500000|2022-06-14 07:08:20|||||||||1
1655190520000|2022-06-14 07:08:40|1579|1577.8|1579|1577.8|1579.1|1577.9|1579|1577.8|5
1655190550000|2022-06-14 07:09:10|||||||||2
1655190560000|2022-06-14 07:09:20|1578.9|1577.7|1578.9|1577.7|1578.9|1577.7|1578.9|1577.7|0
1655190620000|2022-06-14 07:10:20|||||||||7
1655190660000|2022-06-14 07:11:00|1578.4|1577.2|1577.6|1576.4|1578.4|1577.2|1577.6|1576.4|16
1655190670000|2022-06-14 07:11:10|1577.7|1576.5|1577.3|1576.1|1577.7|1576.5|1577.3|1576.1|4
1655190680000|2022-06-14 07:11:20|1577.5|1576.3|1577.5|1576.3|1577.5|1576.3|1577.5|1576.3|3
1655190690000|2022-06-14 07:11:30|1577.6|1576.4|1578.1|1576.9|1578.1|1576.9|1577.6|1576.4|2
1655190700000|2022-06-14 07:11:40|1578.2|1577|1578.2|1577|1578.2|1577|1578.2|1577|0
1655190710000|2022-06-14 07:11:50|1578.3|1577.1|1578.3|1577.1|1578.4|1577.2|1578.2|1577|0
1655190720000|2022-06-14 07:12:00|1578.4|1577.2|1578.5|1577.3|1578.5|1577.3|1578.4|1577.2|0
1655190740000|2022-06-14 07:12:20|1578.6|1577.4|1578.7|1577.5|1578.7|1577.5|1578.6|1577.4|3
1655190750000|2022-06-14 07:12:30|1578.4|1577.2|1578.2|1577|1578.4|1577.2|1578.2|1577|0
1655190760000|2022-06-14 07:12:40|1578.3|1577.1|1578.2|1577|1578.3|1577.1|1578.2|1577|0
1655190770000|2022-06-14 07:12:50|1578|1576.8|1578.1|1576.9|1578.1|1576.9|1578|1576.8|0
1655190780000|2022-06-14 07:13:00|1578|1576.8|1578.2|1577|1578.2|1577|1578|1576.8|1
1655190790000|2022-06-14 07:13:10|1578.1|1576.9|1578.1|1576.9|1578.1|1576.9|1578.1|1576.9|0
1655190840000|2022-06-14 07:14:00|1578.2|1577|1578.2|1577|1578.4|1577.2|1578.2|1577|3
1655190850000|2022-06-14 07:14:10|1578.4|1577.2|1578.2|1577|1578.4|1577.2|1578.2|1577|1
1655190860000|2022-06-14 07:14:20|1578.1|1576.9|1577.8|1576.6|1578.1|1576.9|1577.8|1576.6|2
1655190870000|2022-06-14 07:14:30|1577.9|1576.7|1577.8|1576.6|1577.9|1576.7|1577.8|1576.6|0
1655190900000|2022-06-14 07:15:00|1577.6|1576.4|1577.8|1576.6|1577.8|1576.6|1577.6|1576.4|1
1655190910000|2022-06-14 07:15:10|1577.3|1576.1|1577.2|1576|1577.3|1576.1|1577.2|1576|30
1655190920000|2022-06-14 07:15:20|1577.1|1575.9|1577.3|1576.1|1577.4|1576.2|1577|1575.8|1
1655190930000|2022-06-14 07:15:30|1577.4|1576.2|1577.4|1576.2|1577.5|1576.3|1577.4|1576.2|0
1655190940000|2022-06-14 07:15:40|1577.5|1576.3|1577.2|1576|1577.5|1576.3|1577.2|1576|0
1655190950000|2022-06-14 07:15:50|1576.9|1575.7|1577|1575.8|1577.2|1576|1576.9|1575.7|1
1655190960000|2022-06-14 07:16:00|1576.9|1575.7|1576.7|1575.5|1577|1575.8|1576.7|1575.5|0
1655190970000|2022-06-14 07:16:10|1576.5|1575.3|1576.6|1575.4|1576.6|1575.4|1576.5|1575.3|0
1655190980000|2022-06-14 07:16:20|1576.8|1575.6|1576.8|1575.6|1576.8|1575.6|1576.8|1575.6|0
1655190990000|2022-06-14 07:16:30|1576.7|1575.5|1576.7|1575.5|1576.7|1575.5|1576.7|1575.5|0
1655191010000|2022-06-14 07:16:50|1576.6|1575.4|1576.4|1575.2|1576.6|1575.4|1576.3|1575.1|1
1655191020000|2022-06-14 07:17:00|1576.3|1575.1|1576.5|1575.3|1576.5|1575.3|1576.3|1575.1|1
1655191040000|2022-06-14 07:17:20|1576.7|1575.5|1576.7|1575.5|1576.7|1575.5|1576.7|1575.5|1
1655191060000|2022-06-14 07:17:40|1576.4|1575.2|1576.4|1575.2|1576.4|1575.2|1576.4|1575.2|2
1655191070000|2022-06-14 07:17:50|1576.5|1575.3|1576.4|1575.2|1576.5|1575.3|1576.4|1575.2|1
1655191090000|2022-06-14 07:18:10|1576.7|1575.5|1576.4|1575.2|1576.7|1575.5|1576.4|1575.2|3
1655191120000|2022-06-14 07:18:40|1576.3|1575.1|1576.3|1575.1|1576.3|1575.1|1576.3|1575.1|2
1655191130000|2022-06-14 07:18:50|1576.4|1575.2|1576.5|1575.3|1576.5|1575.3|1576.3|1575.1|4
1655191140000|2022-06-14 07:19:00|1576.7|1575.5|1576.7|1575.5|1576.7|1575.5|1576.7|1575.5|1
1655191160000|2022-06-14 07:19:20|1576.5|1575.3|1576.4|1575.2|1576.5|1575.3|1576.4|1575.2|3
1655191170000|2022-06-14 07:19:30|1576.5|1575.3|1576.8|1575.6|1576.8|1575.6|1576.5|1575.3|2
1655191180000|2022-06-14 07:19:40|1576.9|1575.7|1576.7|1575.5|1576.9|1575.7|1576.7|1575.5|2
1655191200000|2022-06-14 07:20:00|1576.8|1575.6|1576.8|1575.6|1576.8|1575.6|1576.8|1575.6|2
1655191230000|2022-06-14 07:20:30|1576.6|1575.4|1576.6|1575.4|1576.6|1575.4|1576.6|1575.4|0
1655191240000|2022-06-14 07:20:40|1576.5|1575.3|1576.5|1575.3|1576.5|1575.3|1576.5|1575.3|2
1655191260000|2022-06-14 07:21:00|1576.2|1575|1576.1|1574.9|1576.2|1575|1576.1|1574.9|1
1655191270000|2022-06-14 07:21:10|1576|1574.8|1576.2|1575|1576.2|1575|1576|1574.8|1
1655191290000|2022-06-14 07:21:30|1576.3|1575.1|1576.1|1574.9|1576.3|1575.1|1576.1|1574.9|0
1655191300000|2022-06-14 07:21:40|1576|1574.8|1576.2|1575|1576.2|1575|1576|1574.8|1
1655191320000|2022-06-14 07:22:00|1576.1|1574.9|1576.1|1574.9|1576.2|1575|1576.1|1574.9|1
1655191330000|2022-06-14 07:22:10|1576.2|1575|1576.3|1575.1|1576.3|1575.1|1576.2|1575|0
1655191340000|2022-06-14 07:22:20|1576.2|1575|1576.5|1575.3|1576.5|1575.3|1576.2|1575|1
1655191350000|2022-06-14 07:22:30|1576.4|1575.2|1576.3|1575.1|1576.4|1575.2|1576.3|1575.1|0
1655191360000|2022-06-14 07:22:40|1576.5|1575.3|1576.5|1575.3|1576.5|1575.3|1576.5|1575.3|1
1655191370000|2022-06-14 07:22:50|1576.4|1575.2|1576.4|1575.2|1576.4|1575.2|1576.4|1575.2|0
1655191380000|2022-06-14 07:23:00|1576.5|1575.3|1576.6|1575.4|1576.6|1575.4|1576.3|1575.1|0
1655191390000|2022-06-14 07:23:10|1576.5|1575.3|1576.5|1575.3|1576.5|1575.3|1576.3|1575.1|13
1655191400000|2022-06-14 07:23:20|1576.6|1575.4|1576.2|1575|1576.6|1575.4|1576.2|1575|3
1655191410000|2022-06-14 07:23:30|1576.3|1575.1|1576.3|1575.1|1576.5|1575.3|1576.1|1574.9|5
1655191420000|2022-06-14 07:23:40|1576.2|1575|1576.2|1575|1576.2|1575|1576.2|1575|0
1655191430000|2022-06-14 07:23:50|1576.4|1575.2|1576.2|1575|1576.4|1575.2|1576.2|1575|1
1655191440000|2022-06-14 07:24:00|1576.1|1574.9|1575.6|1574.4|1576.1|1574.9|1575.6|1574.4|8
1655191450000|2022-06-14 07:24:10|1575.5|1574.3|1575.3|1574.1|1575.5|1574.3|1575.3|1574.1|4
1655191470000|2022-06-14 07:24:30|1575|1573.8|1575.2|1574|1575.2|1574|1575|1573.8|30
1655191480000|2022-06-14 07:24:40|1575.1|1573.9|1575.2|1574|1575.2|1574|1575.1|1573.9|0
1655191500000|2022-06-14 07:25:00|1575.3|1574.1|1575.3|1574.1|1575.3|1574.1|1575.1|1573.9|3
1655191510000|2022-06-14 07:25:10|1575.4|1574.2|1575.9|1574.7|1575.9|1574.7|1575.4|1574.2|2
1655191520000|2022-06-14 07:25:20|1575.8|1574.6|1575.7|1574.5|1576|1574.8|1575.7|1574.5|0
1655191530000|2022-06-14 07:25:30|1575.9|1574.7|1575.7|1574.5|1575.9|1574.7|1575.7|1574.5|0
1655191540000|2022-06-14 07:25:40|1575.8|1574.6|1575.7|1574.5|1575.9|1574.7|1575.7|1574.5|0
1655191550000|2022-06-14 07:25:50|||||||||1
1655191560000|2022-06-14 07:26:00|1575.6|1574.4|1575.6|1574.4|1575.6|1574.4|1575.6|1574.4|0
1655191570000|2022-06-14 07:26:10|1575.5|1574.3|1575.2|1574|1575.5|1574.3|1575.2|1574|0
1655191580000|2022-06-14 07:26:20|1575.6|1574.4|1575.7|1574.5|1575.7|1574.5|1575.6|1574.4|2
1655191590000|2022-06-14 07:26:30|1575.5|1574.3|1575.5|1574.3|1575.6|1574.4|1575.5|1574.3|0
1655191600000|2022-06-14 07:26:40|1575.7|1574.5|1575.2|1574|1575.7|1574.5|1575.2|1574|6
1655191650000|2022-06-14 07:27:30|1575.5|1574.3|1575.5|1574.3|1575.5|1574.3|1575.5|1574.3|2
1655191660000|2022-06-14 07:27:40|||||||||1
1655191680000|2022-06-14 07:28:00|1575.7|1574.5|1575.9|1574.7|1575.9|1574.7|1575.7|1574.5|8
1655191690000|2022-06-14 07:28:10|1575.8|1574.6|1575.6|1574.4|1575.8|1574.6|1575.5|1574.3|1
1655191700000|2022-06-14 07:28:20|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|0
1655191720000|2022-06-14 07:28:40|1575.6|1574.4|1575.6|1574.4|1575.6|1574.4|1575.5|1574.3|0
1655191740000|2022-06-14 07:29:00|1575.5|1574.3|1575.6|1574.4|1575.7|1574.5|1575.5|1574.3|1
1655191760000|2022-06-14 07:29:20|1575.5|1574.3|1575.5|1574.3|1575.5|1574.3|1575.5|1574.3|0
1655191770000|2022-06-14 07:29:30|1575.6|1574.4|1575.6|1574.4|1575.6|1574.4|1575.6|1574.4|0
1655191800000|2022-06-14 07:30:00|1575.5|1574.3|1575.2|1574|1575.5|1574.3|1575.2|1574|0
1655191830000|2022-06-14 07:30:30|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|3
1655191840000|2022-06-14 07:30:40|1574.8|1573.6|1574.9|1573.7|1574.9|1573.7|1574.6|1573.4|3
1655191870000|2022-06-14 07:31:10|1574.8|1573.6|1574.7|1573.5|1574.8|1573.6|1574.7|1573.5|1
1655191890000|2022-06-14 07:31:30|1574.6|1573.4|1575.2|1574|1575.3|1574.1|1574.6|1573.4|2
1655191900000|2022-06-14 07:31:40|1575.3|1574.1|1575.5|1574.3|1575.5|1574.3|1575.3|1574.1|0
1655191910000|2022-06-14 07:31:50|1575.2|1574|1575.2|1574|1575.2|1574|1575.2|1574|0
1655191920000|2022-06-14 07:32:00|1575.5|1574.3|1575.5|1574.3|1575.5|1574.3|1575.2|1574|0
1655191930000|2022-06-14 07:32:10|1575.4|1574.2|1575.4|1574.2|1575.4|1574.2|1575.4|1574.2|0
1655191940000|2022-06-14 07:32:20|1575.5|1574.3|1575.2|1574|1575.5|1574.3|1575.2|1574|0
1655191950000|2022-06-14 07:32:30|1575.5|1574.3|1575.5|1574.3|1575.5|1574.3|1575.5|1574.3|2
1655191960000|2022-06-14 07:32:40|1575.6|1574.4|1575.7|1574.5|1575.7|1574.5|1575.6|1574.4|0
1655191970000|2022-06-14 07:32:50|1575.6|1574.4|1575.7|1574.5|1575.7|1574.5|1575.6|1574.4|0
1655191980000|2022-06-14 07:33:00|||||||||7
1655191990000|2022-06-14 07:33:10|1575.5|1574.3|1575.5|1574.3|1575.5|1574.3|1575.5|1574.3|1
1655192000000|2022-06-14 07:33:20|1575.4|1574.2|1575.4|1574.2|1575.7|1574.5|1575.4|1574.2|3
1655192040000|2022-06-14 07:34:00|1575.6|1574.4|1575.7|1574.5|1575.7|1574.5|1575.6|1574.4|3
1655192050000|2022-06-14 07:34:10|1575.6|1574.4|1575.7|1574.5|1575.7|1574.5|1575.4|1574.2|4
1655192070000|2022-06-14 07:34:30|1575.5|1574.3|1575.4|1574.2|1575.5|1574.3|1575.4|1574.2|2
1655192090000|2022-06-14 07:34:50|1575.5|1574.3|1575.6|1574.4|1575.6|1574.4|1575.5|1574.3|0
1655192100000|2022-06-14 07:35:00|1575.7|1574.5|1576.3|1575.1|1576.3|1575.1|1575.7|1574.5|7
1655192110000|2022-06-14 07:35:10|1576.5|1575.3|1576.3|1575.1|1576.5|1575.3|1576.3|1575.1|3
1655192120000|2022-06-14 07:35:20|1576.4|1575.2|1576.3|1575.1|1576.4|1575.2|1576.3|1575.1|0
1655192130000|2022-06-14 07:35:30|1576.4|1575.2|1576.2|1575|1576.4|1575.2|1576.2|1575|1
1655192140000|2022-06-14 07:35:40|1576.3|1575.1|1576.3|1575.1|1576.3|1575.1|1576.3|1575.1|0
1655192150000|2022-06-14 07:35:50|1576.2|1575|1576.2|1575|1576.2|1575|1576.1|1574.9|1
1655192180000|2022-06-14 07:36:20|1576.1|1574.9|1576.2|1575|1576.2|1575|1576.1|1574.9|1
1655192200000|2022-06-14 07:36:40|1576.1|1574.9|1576.1|1574.9|1576.1|1574.9|1576.1|1574.9|0
1655192220000|2022-06-14 07:37:00|1576.2|1575|1576.3|1575.1|1576.5|1575.3|1576.2|1575|4
1655192230000|2022-06-14 07:37:10|1576.2|1575|1576.2|1575|1576.2|1575|1576.2|1575|0
1655192250000|2022-06-14 07:37:30|1576.3|1575.1|1576.4|1575.2|1576.4|1575.2|1576.3|1575.1|3
1655192260000|2022-06-14 07:37:40|1576.2|1575|1576.4|1575.2|1576.4|1575.2|1576.2|1575|1
1655192270000|2022-06-14 07:37:50|||||||||1
1655192280000|2022-06-14 07:38:00|1576.1|1574.9|1576.5|1575.3|1576.5|1575.3|1576.1|1574.9|2
1655192290000|2022-06-14 07:38:10|1576.4|1575.2|1576.5|1575.3|1576.5|1575.3|1576.4|1575.2|1
1655192310000|2022-06-14 07:38:30|1576.4|1575.2|1576.3|1575.1|1576.5|1575.3|1576.3|1575.1|0
1655192320000|2022-06-14 07:38:40|1576.4|1575.2|1576.4|1575.2|1576.4|1575.2|1576.4|1575.2|0
1655192330000|2022-06-14 07:38:50|1576.5|1575.3|1576.4|1575.2|1576.5|1575.3|1576.4|1575.2|1
1655192340000|2022-06-14 07:39:00|1576.5|1575.3|1576.5|1575.3|1576.5|1575.3|1576.5|1575.3|0
1655192380000|2022-06-14 07:39:40|1576.4|1575.2|1576.4|1575.2|1576.4|1575.2|1576.4|1575.2|0
1655192400000|2022-06-14 07:40:00|1576.5|1575.3|1576.5|1575.3|1576.6|1575.4|1576.5|1575.3|0
1655192410000|2022-06-14 07:40:10|1576.4|1575.2|1576.5|1575.3|1576.5|1575.3|1576.4|1575.2|0
1655192420000|2022-06-14 07:40:20|1576.4|1575.2|1576.4|1575.2|1576.5|1575.3|1576.4|1575.2|4
1655192430000|2022-06-14 07:40:30|1576.5|1575.3|1576.4|1575.2|1576.5|1575.3|1576.4|1575.2|1
1655192440000|2022-06-14 07:40:40|1576.2|1575|1576|1574.8|1576.2|1575|1576|1574.8|5
1655192450000|2022-06-14 07:40:50|1576.1|1574.9|1575.5|1574.3|1576.1|1574.9|1575.4|1574.2|4
1655192470000|2022-06-14 07:41:10|1575.6|1574.4|1576|1574.8|1576|1574.8|1575.6|1574.4|1
1655192480000|2022-06-14 07:41:20|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|1
1655192490000|2022-06-14 07:41:30|1575.8|1574.6|1575.9|1574.7|1575.9|1574.7|1575.8|1574.6|0
1655192500000|2022-06-14 07:41:40|1576|1574.8|1576.1|1574.9|1576.1|1574.9|1575.9|1574.7|1
1655192520000|2022-06-14 07:42:00|||||||||3
1655192550000|2022-06-14 07:42:30|1576|1574.8|1576|1574.8|1576|1574.8|1576|1574.8|2
1655192560000|2022-06-14 07:42:40|1576.1|1574.9|1576.1|1574.9|1576.1|1574.9|1576.1|1574.9|0
1655192580000|2022-06-14 07:43:00|1576.4|1575.2|1576.2|1575|1576.4|1575.2|1576.2|1575|2
1655192590000|2022-06-14 07:43:10|1576.4|1575.2|1576.4|1575.2|1576.4|1575.2|1576.4|1575.2|0
1655192610000|2022-06-14 07:43:30|1576.3|1575.1|1575.9|1574.7|1576.3|1575.1|1575.9|1574.7|6
1655192620000|2022-06-14 07:43:40|1576|1574.8|1576|1574.8|1576|1574.8|1576|1574.8|0
1655192640000|2022-06-14 07:44:00|1576.1|1574.9|1576.1|1574.9|1576.1|1574.9|1576|1574.8|6
1655192650000|2022-06-14 07:44:10|1576.3|1575.1|1576.3|1575.1|1576.3|1575.1|1576.3|1575.1|0
1655192670000|2022-06-14 07:44:30|1576.2|1575|1576.3|1575.1|1576.4|1575.2|1576.2|1575|3
1655192680000|2022-06-14 07:44:40|1576.4|1575.2|1576.4|1575.2|1576.4|1575.2|1576.4|1575.2|0
1655192690000|2022-06-14 07:44:50|1576.3|1575.1|1576.3|1575.1|1576.3|1575.1|1576.3|1575.1|0
1655192700000|2022-06-14 07:45:00|1576.4|1575.2|1576.4|1575.2|1576.4|1575.2|1576.3|1575.1|1
1655192710000|2022-06-14 07:45:10|1576.5|1575.3|1576.6|1575.4|1576.6|1575.4|1576.4|1575.2|0
1655192720000|2022-06-14 07:45:20|1576.5|1575.3|1576.5|1575.3|1576.6|1575.4|1576.5|1575.3|1
1655192760000|2022-06-14 07:46:00|1576.6|1575.4|1576.6|1575.4|1576.6|1575.4|1576.6|1575.4|3
1655192780000|2022-06-14 07:46:20|||||||||1
1655192800000|2022-06-14 07:46:40|1576.5|1575.3|1576.4|1575.2|1576.5|1575.3|1576.4|1575.2|2
1655192810000|2022-06-14 07:46:50|1576.5|1575.3|1576.5|1575.3|1576.6|1575.4|1576.3|1575.1|1
1655192820000|2022-06-14 07:47:00|1576.6|1575.4|1576.6|1575.4|1576.6|1575.4|1576.5|1575.3|0
1655192830000|2022-06-14 07:47:10|1576.8|1575.6|1576.7|1575.5|1576.8|1575.6|1576.7|1575.5|11
1655192850000|2022-06-14 07:47:30|1576.8|1575.6|1576.8|1575.6|1576.8|1575.6|1576.8|1575.6|0
1655192860000|2022-06-14 07:47:40|1576.7|1575.5|1576.7|1575.5|1576.7|1575.5|1576.7|1575.5|0
1655192870000|2022-06-14 07:47:50|1576.6|1575.4|1576.1|1574.9|1576.6|1575.4|1576|1574.8|6
1655192880000|2022-06-14 07:48:00|1576|1574.8|1576.2|1575|1576.3|1575.1|1576|1574.8|3
1655192890000|2022-06-14 07:48:10|1576.1|1574.9|1576.3|1575.1|1576.3|1575.1|1576.1|1574.9|1
1655192900000|2022-06-14 07:48:20|1576.1|1574.9|1576.2|1575|1576.2|1575|1576.1|1574.9|1
1655192910000|2022-06-14 07:48:30|1576.1|1574.9|1576|1574.8|1576.1|1574.9|1575.7|1574.5|0
1655192920000|2022-06-14 07:48:40|1575.9|1574.7|1575.8|1574.6|1575.9|1574.7|1575.7|1574.5|0
1655192930000|2022-06-14 07:48:50|1575.9|1574.7|1575.9|1574.7|1576|1574.8|1575.9|1574.7|1
1655192950000|2022-06-14 07:49:10|1576|1574.8|1576|1574.8|1576|1574.8|1576|1574.8|0
1655192960000|2022-06-14 07:49:20|1576.3|1575.1|1576.3|1575.1|1576.3|1575.1|1576.3|1575.1|2
1655192980000|2022-06-14 07:49:40|1576.2|1575|1576.2|1575|1576.2|1575|1576.2|1575|2
1655192990000|2022-06-14 07:49:50|1576.1|1574.9|1576.2|1575|1576.2|1575|1576.1|1574.9|0
1655193000000|2022-06-14 07:50:00|1576.3|1575.1|1576.3|1575.1|1576.3|1575.1|1576.3|1575.1|0
1655193010000|2022-06-14 07:50:10|1576.2|1575|1576.1|1574.9|1576.2|1575|1576.1|1574.9|2
1655193020000|2022-06-14 07:50:20|1576|1574.8|1576|1574.8|1576|1574.8|1576|1574.8|0
1655193030000|2022-06-14 07:50:30|1575.9|1574.7|1575.8|1574.6|1575.9|1574.7|1575.8|1574.6|0
1655193040000|2022-06-14 07:50:40|1576.1|1574.9|1576.1|1574.9|1576.1|1574.9|1576|1574.8|1
1655193050000|2022-06-14 07:50:50|1576|1574.8|1576.1|1574.9|1576.1|1574.9|1576|1574.8|0
1655193070000|2022-06-14 07:51:10|1576|1574.8|1576|1574.8|1576|1574.8|1576|1574.8|0
1655193100000|2022-06-14 07:51:40|1576.1|1574.9|1576.6|1575.4|1576.6|1575.4|1576.1|1574.9|5
1655193110000|2022-06-14 07:51:50|1576.7|1575.5|1576.7|1575.5|1576.7|1575.5|1576.7|1575.5|4
1655193130000|2022-06-14 07:52:10|1576.6|1575.4|1576.6|1575.4|1576.6|1575.4|1576.6|1575.4|0
1655193170000|2022-06-14 07:52:50|1576.4|1575.2|1576.6|1575.4|1576.6|1575.4|1576.4|1575.2|8
1655193180000|2022-06-14 07:53:00|1576.5|1575.3|1576.4|1575.2|1576.5|1575.3|1576.4|1575.2|0
1655193190000|2022-06-14 07:53:10|1576.6|1575.4|1576.6|1575.4|1576.6|1575.4|1576.6|1575.4|1
1655193280000|2022-06-14 07:54:40|1576.4|1575.2|1576.6|1575.4|1576.6|1575.4|1576.4|1575.2|0
1655193320000|2022-06-14 07:55:20|1576.4|1575.2|1576.5|1575.3|1576.5|1575.3|1576.4|1575.2|0
1655193330000|2022-06-14 07:55:30|1576.4|1575.2|1576.4|1575.2|1576.4|1575.2|1576.4|1575.2|0
1655193360000|2022-06-14 07:56:00|1576.5|1575.3|1576.6|1575.4|1576.6|1575.4|1576.5|1575.3|1
1655193370000|2022-06-14 07:56:10|1576.5|1575.3|1576.6|1575.4|1576.6|1575.4|1576.4|1575.2|1
1655193380000|2022-06-14 07:56:20|1576.7|1575.5|1576.7|1575.5|1576.7|1575.5|1576.7|1575.5|0
1655193390000|2022-06-14 07:56:30|1576.8|1575.6|1576.9|1575.7|1576.9|1575.7|1576.8|1575.6|15
1655193400000|2022-06-14 07:56:40|||||||||1
1655193420000|2022-06-14 07:57:00|1577.5|1576.3|1577.5|1576.3|1577.7|1576.5|1577.5|1576.3|5
1655193430000|2022-06-14 07:57:10|1577.4|1576.2|1577.5|1576.3|1577.5|1576.3|1577.4|1576.2|2
1655193440000|2022-06-14 07:57:20|1577.6|1576.4|1577.7|1576.5|1577.7|1576.5|1577.6|1576.4|1
1655193450000|2022-06-14 07:57:30|1577.6|1576.4|1577.6|1576.4|1577.6|1576.4|1577.6|1576.4|0
1655193460000|2022-06-14 07:57:40|1577.5|1576.3|1577.5|1576.3|1577.5|1576.3|1577.5|1576.3|0
1655193480000|2022-06-14 07:58:00|1577.6|1576.4|1577.6|1576.4|1577.6|1576.4|1577.6|1576.4|1
1655193490000|2022-06-14 07:58:10|1577.7|1576.5|1577.6|1576.4|1577.7|1576.5|1577.6|1576.4|1
1655193500000|2022-06-14 07:58:20|1577.7|1576.5|1577.6|1576.4|1577.7|1576.5|1577.6|1576.4|1
1655193510000|2022-06-14 07:58:30|1577.7|1576.5|1577.6|1576.4|1577.7|1576.5|1577.6|1576.4|4
1655193530000|2022-06-14 07:58:50|1577.7|1576.5|1577.7|1576.5|1577.7|1576.5|1577.7|1576.5|1
1655193540000|2022-06-14 07:59:00|||||||||1
1655193560000|2022-06-14 07:59:20|1577.4|1576.2|1577.4|1576.2|1577.4|1576.2|1577.4|1576.2|3
1655193570000|2022-06-14 07:59:30|1577.5|1576.3|1577.5|1576.3|1577.5|1576.3|1577.5|1576.3|0
1655193580000|2022-06-14 07:59:40|1577.4|1576.2|1577.4|1576.2|1577.4|1576.2|1577.4|1576.2|0
1655193600000|2022-06-14 08:00:00|1577|1575.8|1577.2|1576|1577.2|1576|1577|1575.8|1
1655193620000|2022-06-14 08:00:20|||||||||1
1655193640000|2022-06-14 08:00:40|1576.9|1575.7|1576.9|1575.7|1576.9|1575.7|1576.9|1575.7|0
1655193650000|2022-06-14 08:00:50|1577.1|1575.9|1577.1|1575.9|1577.1|1575.9|1577.1|1575.9|0
1655193660000|2022-06-14 08:01:00|1577.2|1576|1577.2|1576|1577.2|1576|1577.2|1576|1
1655193680000|2022-06-14 08:01:20|1577.1|1575.9|1577.2|1576|1577.2|1576|1577.1|1575.9|1
1655193690000|2022-06-14 08:01:30|||||||||1
1655193700000|2022-06-14 08:01:40|1577.1|1575.9|1577.1|1575.9|1577.1|1575.9|1577.1|1575.9|0
1655193710000|2022-06-14 08:01:50|1577.2|1576|1576.8|1575.6|1577.2|1576|1576.8|1575.6|0
1655193720000|2022-06-14 08:02:00|1576.5|1575.3|1576.6|1575.4|1576.6|1575.4|1576.5|1575.3|2
1655193800000|2022-06-14 08:03:20|1576.4|1575.2|1576.4|1575.2|1576.4|1575.2|1576.4|1575.2|0
1655193820000|2022-06-14 08:03:40|1576.5|1575.3|1576.6|1575.4|1576.6|1575.4|1576.5|1575.3|0
1655193830000|2022-06-14 08:03:50|||||||||1
1655193840000|2022-06-14 08:04:00|1576.4|1575.2|1576.3|1575.1|1576.4|1575.2|1576.3|1575.1|0
1655193850000|2022-06-14 08:04:10|1576.4|1575.2|1576.6|1575.4|1576.6|1575.4|1576.3|1575.1|1
1655193920000|2022-06-14 08:05:20|1576.9|1575.7|1576.9|1575.7|1577|1575.8|1576.9|1575.7|2
1655193960000|2022-06-14 08:06:00|1576.5|1575.3|1576.6|1575.4|1576.7|1575.5|1576.4|1575.2|4
1655193990000|2022-06-14 08:06:30|1576.5|1575.3|1576.6|1575.4|1576.6|1575.4|1576.5|1575.3|0
1655194030000|2022-06-14 08:07:10|1576.5|1575.3|1576.5|1575.3|1576.5|1575.3|1576.5|1575.3|0
1655194040000|2022-06-14 08:07:20|1576.3|1575.1|1575.7|1574.5|1576.3|1575.1|1575.6|1574.4|1
1655194070000|2022-06-14 08:07:50|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|0
1655194080000|2022-06-14 08:08:00|1575.8|1574.6|1575.7|1574.5|1575.8|1574.6|1575.7|1574.5|0
1655194120000|2022-06-14 08:08:40|1575.6|1574.4|1575.5|1574.3|1575.6|1574.4|1575.5|1574.3|1
1655194130000|2022-06-14 08:08:50|1575.1|1573.9|1575.8|1574.6|1575.8|1574.6|1575.1|1573.9|5
1655194140000|2022-06-14 08:09:00|1575.7|1574.5|1575.8|1574.6|1575.8|1574.6|1575.7|1574.5|0
1655194150000|2022-06-14 08:09:10|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|0
1655194170000|2022-06-14 08:09:30|1575.6|1574.4|1575.5|1574.3|1575.6|1574.4|1575.5|1574.3|0
1655194180000|2022-06-14 08:09:40|1575.7|1574.5|1575.6|1574.4|1575.7|1574.5|1575.6|1574.4|0
1655194190000|2022-06-14 08:09:50|1575.5|1574.3|1575.5|1574.3|1575.5|1574.3|1575.5|1574.3|0
1655194200000|2022-06-14 08:10:00|1575.3|1574.1|1575.1|1573.9|1575.3|1574.1|1575.1|1573.9|5
1655194210000|2022-06-14 08:10:10|1575.2|1574|1575.2|1574|1575.2|1574|1575.2|1574|0
1655194220000|2022-06-14 08:10:20|1575.3|1574.1|1575.7|1574.5|1575.7|1574.5|1575.3|1574.1|0
1655194240000|2022-06-14 08:10:40|1575.6|1574.4|1575.7|1574.5|1575.7|1574.5|1575.6|1574.4|0
1655194250000|2022-06-14 08:10:50|1575.8|1574.6|1575.7|1574.5|1575.8|1574.6|1575.7|1574.5|1
1655194260000|2022-06-14 08:11:00|1575.8|1574.6|1575.7|1574.5|1575.8|1574.6|1575.7|1574.5|0
1655194290000|2022-06-14 08:11:30|1575.8|1574.6|1575.8|1574.6|1575.8|1574.6|1575.8|1574.6|0
1655194310000|2022-06-14 08:11:50|1576|1574.8|1576|1574.8|1576.1|1574.9|1576|1574.8|1
1655194320000|2022-06-14 08:12:00|1575.9|1574.7|1575.8|1574.6|1576|1574.8|1575.7|1574.5|0
1655194330000|2022-06-14 08:12:10|1575.9|1574.7|1575.8|1574.6|1575.9|1574.7|1575.8|1574.6|0
1655194350000|2022-06-14 08:12:30|1576.2|1575|1576.3|1575.1|1576.3|1575.1|1576.2|1575|0
1655194360000|2022-06-14 08:12:40|1576.2|1575|1576|1574.8|1576.2|1575|1576|1574.8|0
1655194370000|2022-06-14 08:12:50|1576.1|1574.9|1576|1574.8|1576.2|1575|1576|1574.8|0
1655194380000|2022-06-14 08:13:00|1576.1|1574.9|1576.2|1575|1576.2|1575|1576.1|1574.9|0
1655194410000|2022-06-14 08:13:30|1576.4|1575.2|1576.3|1575.1|1576.5|1575.3|1576.3|1575.1|0
1655194420000|2022-06-14 08:13:40|1576.2|1575|1576.2|1575|1576.2|1575|1576.2|1575|0
1655194450000|2022-06-14 08:14:10|1576.1|1574.9|1576|1574.8|1576.1|1574.9|1576|1574.8|0
1655194460000|2022-06-14 08:14:20|1575.8|1574.6|1575.7|1574.5|1576|1574.8|1575.7|1574.5|0
1655194470000|2022-06-14 08:14:30|1575.8|1574.6|1575.7|1574.5|1576|1574.8|1575.7|1574.5|0
1655194480000|2022-06-14 08:14:40|1576|1574.8|1575.7|1574.5|1576|1574.8|1575.7|1574.5|0
1655194490000|2022-06-14 08:14:50|1575.8|1574.6|1576|1574.8|1576|1574.8|1575.7|1574.5|0
1655194500000|2022-06-14 08:15:00|1575.8|1574.6|1576|1574.8|1576|1574.8|1575.8|1574.6|0
1655194510000|2022-06-14 08:15:10|1575.9|1574.7|1575.7|1574.5|1575.9|1574.7|1575.5|1574.3|0
1655194530000|2022-06-14 08:15:30|1576|1574.8|1576|1574.8|1576|1574.8|1575.7|1574.5|0
1655194540000|2022-06-14 08:15:40|1575.9|1574.7|1575.8|1574.6|1576|1574.8|1575.7|1574.5|0
1655194580000|2022-06-14 08:16:20|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|0
1655194600000|2022-06-14 08:16:40|1575.6|1574.4|1575.2|1574|1575.6|1574.4|1575.2|1574|0
1655194630000|2022-06-14 08:17:10|1575.3|1574.1|1575.3|1574.1|1575.3|1574.1|1575.3|1574.1|0
1655194640000|2022-06-14 08:17:20|1575.2|1574|1575.3|1574.1|1575.3|1574.1|1575.2|1574|0
1655194650000|2022-06-14 08:17:30|1575.2|1574|1575.2|1574|1575.2|1574|1575.2|1574|0
1655194680000|2022-06-14 08:18:00|1575.3|1574.1|1575.2|1574|1575.3|1574.1|1575.2|1574|0
1655194710000|2022-06-14 08:18:30|1575.3|1574.1|1575.3|1574.1|1575.3|1574.1|1575.3|1574.1|0
1655194720000|2022-06-14 08:18:40|1575.2|1574|1575.2|1574|1575.2|1574|1575.2|1574|0
1655194740000|2022-06-14 08:19:00|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|2
1655194750000|2022-06-14 08:19:10|1575.2|1574|1575.2|1574|1575.2|1574|1575.2|1574|0
1655194800000|2022-06-14 08:20:00|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|1
1655194810000|2022-06-14 08:20:10|1575.3|1574.1|1575.3|1574.1|1575.3|1574.1|1575.2|1574|0
1655194820000|2022-06-14 08:20:20|1575.4|1574.2|1575.7|1574.5|1575.7|1574.5|1575.4|1574.2|0
1655194850000|2022-06-14 08:20:50|1575.6|1574.4|1575.6|1574.4|1575.6|1574.4|1575.6|1574.4|0
1655194860000|2022-06-14 08:21:00|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|0
1655194870000|2022-06-14 08:21:10|1576|1574.8|1576.2|1575|1576.2|1575|1576|1574.8|0
1655194880000|2022-06-14 08:21:20|1576.6|1575.4|1576.5|1575.3|1576.8|1575.6|1576.5|1575.3|5
1655194890000|2022-06-14 08:21:30|1576.6|1575.4|1576.7|1575.5|1576.7|1575.5|1576.6|1575.4|0
1655194900000|2022-06-14 08:21:40|1576.5|1575.3|1576.6|1575.4|1576.8|1575.6|1576.5|1575.3|0
1655194910000|2022-06-14 08:21:50|1576.5|1575.3|1576.5|1575.3|1576.6|1575.4|1576.5|1575.3|0
1655194920000|2022-06-14 08:22:00|1576.4|1575.2|1576.4|1575.2|1576.4|1575.2|1576.3|1575.1|1
1655194930000|2022-06-14 08:22:10|1576.5|1575.3|1576.5|1575.3|1576.6|1575.4|1576.5|1575.3|0
1655194950000|2022-06-14 08:22:30|1576.6|1575.4|1576|1574.8|1576.7|1575.5|1576|1574.8|0
1655194960000|2022-06-14 08:22:40|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|1575.7|1574.5|0
1655194980000|2022-06-14 08:23:00|1576|1574.8|1576|1574.8|1576|1574.8|1576|1574.8|1
1655194990000|2022-06-14 08:23:10|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|0
1655195020000|2022-06-14 08:23:40|1575.8|1574.6|1575.7|1574.5|1575.8|1574.6|1575.7|1574.5|0
1655195030000|2022-06-14 08:23:50|1575.8|1574.6|1575.8|1574.6|1575.8|1574.6|1575.8|1574.6|0
1655195040000|2022-06-14 08:24:00|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|0
1655195060000|2022-06-14 08:24:20|1576|1574.8|1576|1574.8|1576|1574.8|1576|1574.8|0
1655195090000|2022-06-14 08:24:50|1575.9|1574.7|1575.8|1574.6|1575.9|1574.7|1575.8|1574.6|1
1655195100000|2022-06-14 08:25:00|1576|1574.8|1575.9|1574.7|1576|1574.8|1575.9|1574.7|1
1655195110000|2022-06-14 08:25:10|1575.8|1574.6|1575.8|1574.6|1575.9|1574.7|1575.8|1574.6|0
1655195130000|2022-06-14 08:25:30|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|0
1655195140000|2022-06-14 08:25:40|1575.8|1574.6|1575.8|1574.6|1575.8|1574.6|1575.8|1574.6|0
1655195150000|2022-06-14 08:25:50|1576|1574.8|1576.1|1574.9|1576.1|1574.9|1576|1574.8|0
1655195160000|2022-06-14 08:26:00|||||||||1
1655195170000|2022-06-14 08:26:10|1576|1574.8|1576|1574.8|1576|1574.8|1576|1574.8|1
1655195190000|2022-06-14 08:26:30|1575.9|1574.7|1576.2|1575|1576.2|1575|1575.8|1574.6|2
1655195200000|2022-06-14 08:26:40|1576.3|1575.1|1576.3|1575.1|1576.4|1575.2|1576.3|1575.1|0
1655195210000|2022-06-14 08:26:50|1576.2|1575|1576|1574.8|1576.2|1575|1576|1574.8|0
1655195220000|2022-06-14 08:27:00|1576.1|1574.9|1576.1|1574.9|1576.2|1575|1576.1|1574.9|0
1655195260000|2022-06-14 08:27:40|1576.2|1575|1576|1574.8|1576.2|1575|1576|1574.8|0
1655195280000|2022-06-14 08:28:00|1576.1|1574.9|1576.2|1575|1576.2|1575|1576.1|1574.9|1
1655195320000|2022-06-14 08:28:40|1576.1|1574.9|1575.9|1574.7|1576.1|1574.9|1575.7|1574.5|1
1655195330000|2022-06-14 08:28:50|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|0
1655195350000|2022-06-14 08:29:10|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|0
1655195360000|2022-06-14 08:29:20|1576.1|1574.9|1576.1|1574.9|1576.1|1574.9|1576.1|1574.9|0
1655195390000|2022-06-14 08:29:50|1576|1574.8|1575.9|1574.7|1576|1574.8|1575.9|1574.7|0
1655195420000|2022-06-14 08:30:20|1576|1574.8|1576.1|1574.9|1576.2|1575|1575.8|1574.6|2
1655195430000|2022-06-14 08:30:30|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|0
1655195440000|2022-06-14 08:30:40|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|0
1655195460000|2022-06-14 08:31:00|1575.6|1574.4|1575.5|1574.3|1575.6|1574.4|1575.5|1574.3|0
1655195470000|2022-06-14 08:31:10|1575.6|1574.4|1575.5|1574.3|1575.6|1574.4|1575.5|1574.3|0
1655195480000|2022-06-14 08:31:20|1575.6|1574.4|1575.7|1574.5|1575.9|1574.7|1575.6|1574.4|1
1655195490000|2022-06-14 08:31:30|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|0
1655195510000|2022-06-14 08:31:50|1575.7|1574.5|1575.9|1574.7|1575.9|1574.7|1575.7|1574.5|0
1655195530000|2022-06-14 08:32:10|1576.1|1574.9|1576.1|1574.9|1576.1|1574.9|1576.1|1574.9|0
1655195540000|2022-06-14 08:32:20|1576|1574.8|1575.9|1574.7|1576|1574.8|1575.9|1574.7|0
1655195560000|2022-06-14 08:32:40|1576.1|1574.9|1576.1|1574.9|1576.1|1574.9|1576.1|1574.9|0
1655195570000|2022-06-14 08:32:50|1576.2|1575|1576.1|1574.9|1576.3|1575.1|1576.1|1574.9|0
1655195580000|2022-06-14 08:33:00|1576.2|1575|1576.3|1575.1|1576.3|1575.1|1576.1|1574.9|0
1655195590000|2022-06-14 08:33:10|1576.1|1574.9|1576.1|1574.9|1576.1|1574.9|1576.1|1574.9|0
1655195600000|2022-06-14 08:33:20|1576.2|1575|1576.1|1574.9|1576.3|1575.1|1576.1|1574.9|0
1655195610000|2022-06-14 08:33:30|1576.2|1575|1576.2|1575|1576.3|1575.1|1576.2|1575|0
1655195620000|2022-06-14 08:33:40|1576.3|1575.1|1576.1|1574.9|1576.3|1575.1|1576.1|1574.9|0
1655195640000|2022-06-14 08:34:00|1576|1574.8|1576|1574.8|1576|1574.8|1576|1574.8|0
1655195680000|2022-06-14 08:34:40|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|0
1655195700000|2022-06-14 08:35:00|1575.8|1574.6|1575.8|1574.6|1575.8|1574.6|1575.7|1574.5|3
1655195710000|2022-06-14 08:35:10|1576.2|1575|1576.2|1575|1576.2|1575|1576.2|1575|0
1655195730000|2022-06-14 08:35:30|1576|1574.8|1576|1574.8|1576|1574.8|1576|1574.8|2
1655195740000|2022-06-14 08:35:40|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|8
1655195750000|2022-06-14 08:35:50|1575.8|1574.6|1575.4|1574.2|1575.8|1574.6|1575.2|1574|5
1655195760000|2022-06-14 08:36:00|1575.5|1574.3|1575.5|1574.3|1575.6|1574.4|1575.5|1574.3|0
1655195770000|2022-06-14 08:36:10|1575.4|1574.2|1575.4|1574.2|1575.4|1574.2|1575.4|1574.2|10
1655195780000|2022-06-14 08:36:20|1575.3|1574.1|1575.3|1574.1|1575.3|1574.1|1575.3|1574.1|2
1655195800000|2022-06-14 08:36:40|1575.7|1574.5|1575.6|1574.4|1575.7|1574.5|1575.6|1574.4|0
1655195820000|2022-06-14 08:37:00|1575.7|1574.5|1575.6|1574.4|1575.7|1574.5|1575.6|1574.4|0
1655195830000|2022-06-14 08:37:10|1575.8|1574.6|1576|1574.8|1576|1574.8|1575.8|1574.6|2
1655195850000|2022-06-14 08:37:30|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|1
1655195860000|2022-06-14 08:37:40|1575.7|1574.5|1575.9|1574.7|1575.9|1574.7|1575.6|1574.4|0
1655195900000|2022-06-14 08:38:20|1575.7|1574.5|1575.9|1574.7|1575.9|1574.7|1575.7|1574.5|0
1655195920000|2022-06-14 08:38:40|1575.6|1574.4|1575.6|1574.4|1575.6|1574.4|1575.6|1574.4|0
1655195930000|2022-06-14 08:38:50|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|0
1655195940000|2022-06-14 08:39:00|1575.6|1574.4|1575.6|1574.4|1575.6|1574.4|1575.5|1574.3|1
1655195960000|2022-06-14 08:39:20|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|0
1655195970000|2022-06-14 08:39:30|1575.6|1574.4|1575.6|1574.4|1575.6|1574.4|1575.6|1574.4|0
1655195980000|2022-06-14 08:39:40|1575.7|1574.5|1575.6|1574.4|1575.7|1574.5|1575.6|1574.4|0
1655195990000|2022-06-14 08:39:50|1575.7|1574.5|1575.6|1574.4|1575.7|1574.5|1575.6|1574.4|0
1655196010000|2022-06-14 08:40:10|1575.7|1574.5|1575.8|1574.6|1575.8|1574.6|1575.7|1574.5|6
1655196020000|2022-06-14 08:40:20|1575.7|1574.5|1575.6|1574.4|1575.8|1574.6|1575.6|1574.4|0
1655196030000|2022-06-14 08:40:30|1575.7|1574.5|1575.8|1574.6|1575.8|1574.6|1575.6|1574.4|0
1655196040000|2022-06-14 08:40:40|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|0
1655196060000|2022-06-14 08:41:00|1575.8|1574.6|1575.6|1574.4|1575.9|1574.7|1575.6|1574.4|3
1655196070000|2022-06-14 08:41:10|1575.4|1574.2|1575.4|1574.2|1575.4|1574.2|1575.2|1574|39
1655196090000|2022-06-14 08:41:30|1575.3|1574.1|1575.1|1573.9|1575.3|1574.1|1575.1|1573.9|5
1655196100000|2022-06-14 08:41:40|1575|1573.8|1575|1573.8|1575.1|1573.9|1575|1573.8|0
1655196110000|2022-06-14 08:41:50|1575.2|1574|1575.3|1574.1|1575.3|1574.1|1575.2|1574|11
1655196120000|2022-06-14 08:42:00|1575.2|1574|1575.3|1574.1|1575.4|1574.2|1575|1573.8|2
1655196160000|2022-06-14 08:42:40|1575|1573.8|1575.1|1573.9|1575.3|1574.1|1575|1573.8|0
1655196170000|2022-06-14 08:42:50|||||||||1
1655196200000|2022-06-14 08:43:20|1575.4|1574.2|1575.4|1574.2|1575.4|1574.2|1575.4|1574.2|0
1655196240000|2022-06-14 08:44:00|1575.5|1574.3|1575.3|1574.1|1575.5|1574.3|1575.3|1574.1|2
1655196250000|2022-06-14 08:44:10|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|0
1655196300000|2022-06-14 08:45:00|1575.4|1574.2|1576.1|1574.9|1576.1|1574.9|1575.4|1574.2|6
1655196310000|2022-06-14 08:45:10|1575.9|1574.7|1576.1|1574.9|1576.1|1574.9|1575.9|1574.7|0
1655196320000|2022-06-14 08:45:20|1576|1574.8|1575.9|1574.7|1576|1574.8|1575.9|1574.7|0
1655196330000|2022-06-14 08:45:30|1575.8|1574.6|1575.5|1574.3|1575.9|1574.7|1575.2|1574|0
1655196340000|2022-06-14 08:45:40|1575.6|1574.4|1575.9|1574.7|1575.9|1574.7|1575.6|1574.4|0
1655196350000|2022-06-14 08:45:50|1575.6|1574.4|1575.7|1574.5|1575.7|1574.5|1575.6|1574.4|0
1655196360000|2022-06-14 08:46:00|1575.9|1574.7|1576.2|1575|1576.2|1575|1575.9|1574.7|3
1655196370000|2022-06-14 08:46:10|1576.4|1575.2|1576.1|1574.9|1576.4|1575.2|1576.1|1574.9|2
1655196380000|2022-06-14 08:46:20|1576.4|1575.2|1576.4|1575.2|1576.4|1575.2|1576.4|1575.2|2
1655196390000|2022-06-14 08:46:30|1576.2|1575|1576.1|1574.9|1576.2|1575|1576.1|1574.9|1
1655196430000|2022-06-14 08:47:10|1576|1574.8|1576.1|1574.9|1576.1|1574.9|1576|1574.8|0
1655196460000|2022-06-14 08:47:40|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|0
1655196470000|2022-06-14 08:47:50|1575.7|1574.5|1575.8|1574.6|1575.8|1574.6|1575.6|1574.4|0
1655196480000|2022-06-14 08:48:00|1575.7|1574.5|1575.7|1574.5|1575.8|1574.6|1575.7|1574.5|0
1655196490000|2022-06-14 08:48:10|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|0
1655196500000|2022-06-14 08:48:20|1575.8|1574.6|1575.5|1574.3|1575.8|1574.6|1575.5|1574.3|0
1655196530000|2022-06-14 08:48:50|1575.6|1574.4|1575.5|1574.3|1575.6|1574.4|1575.5|1574.3|0
1655196570000|2022-06-14 08:49:30|1575.7|1574.5|1575.7|1574.5|1575.8|1574.6|1575.7|1574.5|0
1655196580000|2022-06-14 08:49:40|1575.6|1574.4|1575.6|1574.4|1575.6|1574.4|1575.6|1574.4|0
1655196590000|2022-06-14 08:49:50|1575.4|1574.2|1575.5|1574.3|1575.6|1574.4|1575.4|1574.2|5
1655196610000|2022-06-14 08:50:10|1575.6|1574.4|1575.6|1574.4|1575.6|1574.4|1575.6|1574.4|0
1655196630000|2022-06-14 08:50:30|1575.7|1574.5|1575.8|1574.6|1576|1574.8|1575.7|1574.5|0
1655196640000|2022-06-14 08:50:40|1576|1574.8|1575.8|1574.6|1576|1574.8|1575.8|1574.6|0
1655196670000|2022-06-14 08:51:10|1575.6|1574.4|1575.6|1574.4|1575.8|1574.6|1575.6|1574.4|0
1655196680000|2022-06-14 08:51:20|1575.8|1574.6|1575.8|1574.6|1575.8|1574.6|1575.8|1574.6|0
1655196690000|2022-06-14 08:51:30|1575.7|1574.5|1575.6|1574.4|1575.7|1574.5|1575.6|1574.4|0
1655196700000|2022-06-14 08:51:40|1575.7|1574.5|1575.8|1574.6|1575.8|1574.6|1575.7|1574.5|0
1655196720000|2022-06-14 08:52:00|1575.9|1574.7|1575.9|1574.7|1576.1|1574.9|1575.9|1574.7|1
1655196730000|2022-06-14 08:52:10|1576.1|1574.9|1575.7|1574.5|1576.1|1574.9|1575.7|1574.5|0
1655196740000|2022-06-14 08:52:20|1575.8|1574.6|1575.5|1574.3|1575.8|1574.6|1575.5|1574.3|0
1655196750000|2022-06-14 08:52:30|1575.6|1574.4|1575.7|1574.5|1575.7|1574.5|1575.6|1574.4|0
1655196760000|2022-06-14 08:52:40|1575.6|1574.4|1575.5|1574.3|1575.6|1574.4|1575.5|1574.3|0
1655196780000|2022-06-14 08:53:00|1575.6|1574.4|1575.6|1574.4|1575.6|1574.4|1575.6|1574.4|0
1655196790000|2022-06-14 08:53:10|1575.5|1574.3|1575.4|1574.2|1575.6|1574.4|1575.4|1574.2|1
1655196800000|2022-06-14 08:53:20|1575.3|1574.1|1575|1573.8|1575.3|1574.1|1575|1573.8|0
1655196810000|2022-06-14 08:53:30|1575.2|1574|1575.2|1574|1575.2|1574|1575.2|1574|1
1655196840000|2022-06-14 08:54:00|1575.4|1574.2|1575.4|1574.2|1575.4|1574.2|1575.4|1574.2|0
1655196850000|2022-06-14 08:54:10|1575.5|1574.3|1575.3|1574.1|1575.5|1574.3|1575.2|1574|1
1655196860000|2022-06-14 08:54:20|1575.2|1574|1575.3|1574.1|1575.3|1574.1|1575.2|1574|0
1655196870000|2022-06-14 08:54:30|1575.2|1574|1575|1573.8|1575.4|1574.2|1575|1573.8|0
1655196880000|2022-06-14 08:54:40|1575.1|1573.9|1574.9|1573.7|1575.1|1573.9|1574.9|1573.7|2
1655196890000|2022-06-14 08:54:50|1574.6|1573.4|1574.4|1573.2|1574.6|1573.4|1574.4|1573.2|1
1655196900000|2022-06-14 08:55:00|1574.5|1573.3|1574.7|1573.5|1574.7|1573.5|1574.5|1573.3|4
1655196930000|2022-06-14 08:55:30|1575.2|1574|1575.1|1573.9|1575.3|1574.1|1575.1|1573.9|16
1655196960000|2022-06-14 08:56:00|1575|1573.8|1575|1573.8|1575|1573.8|1575|1573.8|0
1655196970000|2022-06-14 08:56:10|1575.3|1574.1|1575.5|1574.3|1575.5|1574.3|1575.3|1574.1|2
1655196980000|2022-06-14 08:56:20|1575.4|1574.2|1575.5|1574.3|1575.5|1574.3|1575.4|1574.2|0
1655196990000|2022-06-14 08:56:30|1575.4|1574.2|1575.5|1574.3|1575.5|1574.3|1575.4|1574.2|0
1655197000000|2022-06-14 08:56:40|1575.8|1574.6|1575.8|1574.6|1575.8|1574.6|1575.8|1574.6|2
1655197020000|2022-06-14 08:57:00|1575.7|1574.5|1575.8|1574.6|1575.8|1574.6|1575.7|1574.5|2
1655197030000|2022-06-14 08:57:10|1575.7|1574.5|1575.6|1574.4|1575.7|1574.5|1575.6|1574.4|0
1655197040000|2022-06-14 08:57:20|1575.8|1574.6|1576.2|1575|1576.2|1575|1575.8|1574.6|18
1655197050000|2022-06-14 08:57:30|1576.1|1574.9|1576.2|1575|1576.2|1575|1576.1|1574.9|7
1655197090000|2022-06-14 08:58:10|1576.1|1574.9|1575.7|1574.5|1576.1|1574.9|1575.7|1574.5|1
1655197100000|2022-06-14 08:58:20|1575.5|1574.3|1575.7|1574.5|1575.7|1574.5|1575.5|1574.3|2
1655197110000|2022-06-14 08:58:30|1575.3|1574.1|1575.6|1574.4|1575.6|1574.4|1575.3|1574.1|1
1655197130000|2022-06-14 08:58:50|1575.3|1574.1|1575.3|1574.1|1575.3|1574.1|1575.3|1574.1|0
1655197140000|2022-06-14 08:59:00|1575.6|1574.4|1575.5|1574.3|1575.6|1574.4|1575.3|1574.1|1
1655197150000|2022-06-14 08:59:10|1575.6|1574.4|1575.6|1574.4|1575.6|1574.4|1575.6|1574.4|0
1655197160000|2022-06-14 08:59:20|1575.7|1574.5|1575.5|1574.3|1575.8|1574.6|1575.3|1574.1|0
1655197170000|2022-06-14 08:59:30|1575.7|1574.5|1575.6|1574.4|1575.7|1574.5|1575.6|1574.4|10
1655197180000|2022-06-14 08:59:40|1575.7|1574.5|1575.8|1574.6|1575.8|1574.6|1575.7|1574.5|1
1655197190000|2022-06-14 08:59:50|1576|1574.8|1576|1574.8|1576|1574.8|1575.8|1574.6|1
1655197200000|2022-06-14 09:00:00|1576.1|1574.9|1576|1574.8|1576.1|1574.9|1576|1574.8|2
1655197210000|2022-06-14 09:00:10|1576.1|1574.9|1576.1|1574.9|1576.1|1574.9|1576.1|1574.9|0
1655197230000|2022-06-14 09:00:30|1575.8|1574.6|1575.8|1574.6|1575.8|1574.6|1575.8|1574.6|2
1655197240000|2022-06-14 09:00:40|1575.6|1574.4|1575.6|1574.4|1575.8|1574.6|1575.6|1574.4|1
1655197250000|2022-06-14 09:00:50|1575.5|1574.3|1575.5|1574.3|1575.5|1574.3|1575.5|1574.3|0
1655197260000|2022-06-14 09:01:00|1575.4|1574.2|1575.3|1574.1|1575.4|1574.2|1575.3|1574.1|2
1655197280000|2022-06-14 09:01:20|1575.4|1574.2|1575.4|1574.2|1575.5|1574.3|1575.4|1574.2|0
1655197290000|2022-06-14 09:01:30|1575.3|1574.1|1575.3|1574.1|1575.3|1574.1|1575.3|1574.1|0
1655197300000|2022-06-14 09:01:40|1575.2|1574|1575.2|1574|1575.2|1574|1575.2|1574|0
1655197310000|2022-06-14 09:01:50|1574.7|1573.5|1574.7|1573.5|1574.7|1573.5|1574.7|1573.5|1
1655197320000|2022-06-14 09:02:00|1574.6|1573.4|1574.2|1573|1574.6|1573.4|1574.2|1573|4
1655197330000|2022-06-14 09:02:10|1574.3|1573.1|1574.3|1573.1|1574.3|1573.1|1574.2|1573|3
1655197340000|2022-06-14 09:02:20|1574.2|1573|1574.2|1573|1574.2|1573|1574.2|1573|0
1655197350000|2022-06-14 09:02:30|1574.3|1573.1|1574.2|1573|1574.3|1573.1|1574.2|1573|0
1655197360000|2022-06-14 09:02:40|1574.3|1573.1|1574.3|1573.1|1574.3|1573.1|1574.3|1573.1|0
1655197370000|2022-06-14 09:02:50|1574.4|1573.2|1574.4|1573.2|1574.4|1573.2|1574.4|1573.2|1
1655197380000|2022-06-14 09:03:00|1574.6|1573.4|1574.4|1573.2|1574.6|1573.4|1574.4|1573.2|1
1655197390000|2022-06-14 09:03:10|1574.5|1573.3|1574.5|1573.3|1574.5|1573.3|1574.5|1573.3|3
1655197410000|2022-06-14 09:03:30|1574.6|1573.4|1574.6|1573.4|1574.6|1573.4|1574.6|1573.4|0
1655197420000|2022-06-14 09:03:40|1574.5|1573.3|1574.5|1573.3|1574.5|1573.3|1574.5|1573.3|0
1655197490000|2022-06-14 09:04:50|||||||||1
1655197500000|2022-06-14 09:05:00|1574.4|1573.2|1574.4|1573.2|1574.4|1573.2|1574.4|1573.2|1
1655197510000|2022-06-14 09:05:10|1574.6|1573.4|1575.3|1574.1|1575.4|1574.2|1574.6|1573.4|11
1655197520000|2022-06-14 09:05:20|1575|1573.8|1575.1|1573.9|1575.1|1573.9|1575|1573.8|4
1655197540000|2022-06-14 09:05:40|||||||||1
1655197560000|2022-06-14 09:06:00|1575|1573.8|1574.5|1573.3|1575.1|1573.9|1574.5|1573.3|8
1655197580000|2022-06-14 09:06:20|1574.3|1573.1|1574.5|1573.3|1574.5|1573.3|1574.3|1573.1|2
1655197590000|2022-06-14 09:06:30|1574.4|1573.2|1574.5|1573.3|1574.5|1573.3|1574.4|1573.2|1
1655197620000|2022-06-14 09:07:00|1574.3|1573.1|1574.1|1572.9|1574.5|1573.3|1574.1|1572.9|5
1655197630000|2022-06-14 09:07:10|1574.2|1573|1574.1|1572.9|1574.2|1573|1574.1|1572.9|1
1655197670000|2022-06-14 09:07:50|||||||||1
1655197710000|2022-06-14 09:08:30|1574|1572.8|1574.1|1572.9|1574.1|1572.9|1573.8|1572.6|8
1655197730000|2022-06-14 09:08:50|1574.2|1573|1574.3|1573.1|1574.4|1573.2|1574.1|1572.9|5
1655197740000|2022-06-14 09:09:00|1574.2|1573|1574.1|1572.9|1574.2|1573|1574.1|1572.9|0
1655197750000|2022-06-14 09:09:10|1574.3|1573.1|1574.2|1573|1574.3|1573.1|1574.1|1572.9|0
1655197770000|2022-06-14 09:09:30|1574.3|1573.1|1574.3|1573.1|1574.3|1573.1|1574.3|1573.1|7
1655197790000|2022-06-14 09:09:50|1574.2|1573|1574.1|1572.9|1574.2|1573|1574.1|1572.9|0
1655197800000|2022-06-14 09:10:00|1574.2|1573|1574.2|1573|1574.2|1573|1574.1|1572.9|1
1655197810000|2022-06-14 09:10:10|1574.1|1572.9|1574.1|1572.9|1574.1|1572.9|1574.1|1572.9|0
1655197830000|2022-06-14 09:10:30|1574|1572.8|1574.2|1573|1574.2|1573|1574|1572.8|0
1655197850000|2022-06-14 09:10:50|1574.1|1572.9|1574.2|1573|1574.2|1573|1574.1|1572.9|0
1655197860000|2022-06-14 09:11:00|1574.1|1572.9|1574.1|1572.9|1574.1|1572.9|1574|1572.8|0
1655197870000|2022-06-14 09:11:10|1574.2|1573|1573.8|1572.6|1574.2|1573|1573.8|1572.6|1
1655197880000|2022-06-14 09:11:20|||||||||1
1655197890000|2022-06-14 09:11:30|1573.7|1572.5|1573.8|1572.6|1573.8|1572.6|1573.7|1572.5|1
1655197900000|2022-06-14 09:11:40|1573.7|1572.5|1573.7|1572.5|1573.7|1572.5|1573.7|1572.5|0
1655197910000|2022-06-14 09:11:50|1573.8|1572.6|1573.8|1572.6|1573.8|1572.6|1573.8|1572.6|2
1655197920000|2022-06-14 09:12:00|1573.9|1572.7|1574.1|1572.9|1574.1|1572.9|1573.8|1572.6|0
1655197930000|2022-06-14 09:12:10|1574|1572.8|1574|1572.8|1574.1|1572.9|1574|1572.8|4
1655197940000|2022-06-14 09:12:20|1573.9|1572.7|1573.8|1572.6|1574|1572.8|1573.8|1572.6|6
1655197980000|2022-06-14 09:13:00|1573.7|1572.5|1573.1|1571.9|1573.7|1572.5|1573.1|1571.9|26
1655198030000|2022-06-14 09:13:50|1573.2|1572|1573.1|1571.9|1573.2|1572|1573.1|1571.9|2
1655198050000|2022-06-14 09:14:10|1573|1571.8|1573.2|1572|1573.2|1572|1573|1571.8|0
1655198060000|2022-06-14 09:14:20|1573.7|1572.5|1573.7|1572.5|1573.7|1572.5|1573.7|1572.5|2
1655198070000|2022-06-14 09:14:30|1573.8|1572.6|1573.8|1572.6|1573.8|1572.6|1573.8|1572.6|0
1655198100000|2022-06-14 09:15:00|1573.7|1572.5|1573.7|1572.5|1573.7|1572.5|1573.7|1572.5|1
1655198120000|2022-06-14 09:15:20|1573.6|1572.4|1573.3|1572.1|1573.6|1572.4|1573.3|1572.1|0
1655198140000|2022-06-14 09:15:40|1573.2|1572|1573.2|1572|1573.2|1572|1573.2|1572|1
1655198150000|2022-06-14 09:15:50|1573.1|1571.9|1573|1571.8|1573.1|1571.9|1572.7|1571.5|3
1655198160000|2022-06-14 09:16:00|1573.1|1571.9|1572.7|1571.5|1573.2|1572|1572.7|1571.5|5
1655198170000|2022-06-14 09:16:10|1572.6|1571.4|1572.6|1571.4|1572.6|1571.4|1572.6|1571.4|2
1655198180000|2022-06-14 09:16:20|1572.7|1571.5|1572.7|1571.5|1572.7|1571.5|1572.7|1571.5|1
1655198190000|2022-06-14 09:16:30|1572.6|1571.4|1572.7|1571.5|1572.7|1571.5|1572.6|1571.4|1
1655198200000|2022-06-14 09:16:40|||||||||4
1655198210000|2022-06-14 09:16:50|1573|1571.8|1573|1571.8|1573|1571.8|1573|1571.8|3
1655198220000|2022-06-14 09:17:00|1572.9|1571.7|1573.2|1572|1573.2|1572|1572.9|1571.7|2
1655198260000|2022-06-14 09:17:40|1573.4|1572.2|1573.4|1572.2|1573.5|1572.3|1573.4|1572.2|2
1655198270000|2022-06-14 09:17:50|1573.5|1572.3|1573.5|1572.3|1573.5|1572.3|1573.4|1572.2|0
1655198280000|2022-06-14 09:18:00|1573.4|1572.2|1573.4|1572.2|1573.4|1572.2|1573.3|1572.1|3
1655198290000|2022-06-14 09:18:10|1573.5|1572.3|1573.3|1572.1|1573.5|1572.3|1573.3|1572.1|0
1655198310000|2022-06-14 09:18:30|1573.2|1572|1573.2|1572|1573.2|1572|1573.2|1572|1
1655198320000|2022-06-14 09:18:40|1573.1|1571.9|1573.1|1571.9|1573.1|1571.9|1573.1|1571.9|0
1655198330000|2022-06-14 09:18:50|||||||||2
1655198340000|2022-06-14 09:19:00|1573.2|1572|1573.3|1572.1|1573.4|1572.2|1573.2|1572|4
1655198350000|2022-06-14 09:19:10|1573.4|1572.2|1573.3|1572.1|1573.5|1572.3|1573.3|1572.1|0
1655198360000|2022-06-14 09:19:20|1573.4|1572.2|1573.4|1572.2|1573.4|1572.2|1573.4|1572.2|0
1655198370000|2022-06-14 09:19:30|1573.3|1572.1|1573.2|1572|1573.3|1572.1|1573.2|1572|2
1655198380000|2022-06-14 09:19:40|1573.1|1571.9|1573.1|1571.9|1573.2|1572|1573.1|1571.9|0
1655198400000|2022-06-14 09:20:00|1573.2|1572|1573.5|1572.3|1573.5|1572.3|1573.2|1572|3
1655198410000|2022-06-14 09:20:10|1573.4|1572.2|1573.3|1572.1|1573.4|1572.2|1573.3|1572.1|0
1655198420000|2022-06-14 09:20:20|1573.4|1572.2|1573.4|1572.2|1573.4|1572.2|1573.4|1572.2|0
1655198440000|2022-06-14 09:20:40|1573.3|1572.1|1573.4|1572.2|1573.4|1572.2|1573.3|1572.1|1
1655198450000|2022-06-14 09:20:50|1573.5|1572.3|1573.3|1572.1|1573.5|1572.3|1573.3|1572.1|0
1655198460000|2022-06-14 09:21:00|1573.2|1572|1573.3|1572.1|1573.3|1572.1|1573.2|1572|2
1655198510000|2022-06-14 09:21:50|1573.4|1572.2|1573.6|1572.4|1573.6|1572.4|1573.4|1572.2|6
1655198520000|2022-06-14 09:22:00|1573.7|1572.5|1573.8|1572.6|1573.8|1572.6|1573.7|1572.5|0
1655198540000|2022-06-14 09:22:20|||||||||1
1655198550000|2022-06-14 09:22:30|1573.6|1572.4|1573.6|1572.4|1573.6|1572.4|1573.6|1572.4|1
1655198560000|2022-06-14 09:22:40|1573.8|1572.6|1573.8|1572.6|1573.8|1572.6|1573.8|1572.6|1
1655198580000|2022-06-14 09:23:00|1573.6|1572.4|1573.6|1572.4|1573.8|1572.6|1573.6|1572.4|0
1655198590000|2022-06-14 09:23:10|1573.8|1572.6|1573.8|1572.6|1573.8|1572.6|1573.6|1572.4|0
1655198600000|2022-06-14 09:23:20|1573.6|1572.4|1573.3|1572.1|1573.7|1572.5|1573.3|1572.1|4
1655198620000|2022-06-14 09:23:40|1573.5|1572.3|1573.3|1572.1|1573.6|1572.4|1573.3|1572.1|0
1655198630000|2022-06-14 09:23:50|1573.2|1572|1573.2|1572|1573.2|1572|1573.2|1572|0
1655198640000|2022-06-14 09:24:00|1573.3|1572.1|1573.3|1572.1|1573.3|1572.1|1573.2|1572|0
1655198650000|2022-06-14 09:24:10|1573.2|1572|1573.3|1572.1|1573.3|1572.1|1573.2|1572|0
1655198660000|2022-06-14 09:24:20|1573.2|1572|1573.3|1572.1|1573.3|1572.1|1573.2|1572|0
1655198690000|2022-06-14 09:24:50|1573.5|1572.3|1573.6|1572.4|1573.6|1572.4|1573.5|1572.3|0
1655198700000|2022-06-14 09:25:00|1573.7|1572.5|1573.7|1572.5|1573.7|1572.5|1573.7|1572.5|0
1655198710000|2022-06-14 09:25:10|1573.8|1572.6|1573.6|1572.4|1573.8|1572.6|1573.6|1572.4|0
1655198720000|2022-06-14 09:25:20|1573.5|1572.3|1573.5|1572.3|1573.5|1572.3|1573.5|1572.3|0
1655198760000|2022-06-14 09:26:00|1573.3|1572.1|1573.3|1572.1|1573.3|1572.1|1573.3|1572.1|1
1655198770000|2022-06-14 09:26:10|1573.1|1571.9|1573.1|1571.9|1573.1|1571.9|1573.1|1571.9|0
1655198780000|2022-06-14 09:26:20|1573|1571.8|1573|1571.8|1573|1571.8|1573|1571.8|0
1655198810000|2022-06-14 09:26:50|1572.9|1571.7|1573.1|1571.9|1573.1|1571.9|1572.9|1571.7|14
1655198820000|2022-06-14 09:27:00|1573.2|1572|1573.1|1571.9|1573.2|1572|1573.1|1571.9|0
1655198860000|2022-06-14 09:27:40|1572.9|1571.7|1572.9|1571.7|1572.9|1571.7|1572.9|1571.7|3
1655198870000|2022-06-14 09:27:50|1573|1571.8|1573|1571.8|1573|1571.8|1573|1571.8|1
1655198880000|2022-06-14 09:28:00|1572.9|1571.7|1572.9|1571.7|1573|1571.8|1572.9|1571.7|0
1655198890000|2022-06-14 09:28:10|1572.7|1571.5|1572.7|1571.5|1572.7|1571.5|1572.7|1571.5|0
1655198940000|2022-06-14 09:29:00|1572.6|1571.4|1572.6|1571.4|1572.6|1571.4|1572.6|1571.4|0
1655198990000|2022-06-14 09:29:50|||||||||1
1655199010000|2022-06-14 09:30:10|1572.7|1571.5|1572.6|1571.4|1572.7|1571.5|1572.6|1571.4|0
1655199020000|2022-06-14 09:30:20|1572.7|1571.5|1573.1|1571.9|1573.1|1571.9|1572.7|1571.5|15
1655199030000|2022-06-14 09:30:30|1573.2|1572|1573.2|1572|1573.2|1572|1573.2|1572|0
1655199040000|2022-06-14 09:30:40|1573.6|1572.4|1573.3|1572.1|1573.6|1572.4|1573.3|1572.1|4
1655199050000|2022-06-14 09:30:50|1573.6|1572.4|1573.6|1572.4|1573.6|1572.4|1573.6|1572.4|0
1655199060000|2022-06-14 09:31:00|1573.9|1572.7|1574.1|1572.9|1574.3|1573.1|1573.8|1572.6|2
1655199070000|2022-06-14 09:31:10|1574|1572.8|1573.7|1572.5|1574|1572.8|1573.7|1572.5|0
1655199080000|2022-06-14 09:31:20|1573.8|1572.6|1573.8|1572.6|1573.8|1572.6|1573.8|1572.6|0
1655199090000|2022-06-14 09:31:30|1573.7|1572.5|1573.8|1572.6|1573.9|1572.7|1573.7|1572.5|1
1655199100000|2022-06-14 09:31:40|1573.9|1572.7|1573.9|1572.7|1573.9|1572.7|1573.9|1572.7|1
1655199110000|2022-06-14 09:31:50|1573.8|1572.6|1573.7|1572.5|1573.8|1572.6|1573.7|1572.5|0
1655199120000|2022-06-14 09:32:00|1573.6|1572.4|1573.6|1572.4|1573.6|1572.4|1573.6|1572.4|1
1655199130000|2022-06-14 09:32:10|1573.5|1572.3|1573.5|1572.3|1573.5|1572.3|1573.5|1572.3|4
1655199140000|2022-06-14 09:32:20|1573.4|1572.2|1573.4|1572.2|1573.4|1572.2|1573.3|1572.1|10
1655199150000|2022-06-14 09:32:30|1573.5|1572.3|1573.9|1572.7|1573.9|1572.7|1573.5|1572.3|1
1655199160000|2022-06-14 09:32:40|1574|1572.8|1574|1572.8|1574|1572.8|1574|1572.8|0
1655199180000|2022-06-14 09:33:00|1573.6|1572.4|1573.9|1572.7|1573.9|1572.7|1573.6|1572.4|10
1655199190000|2022-06-14 09:33:10|1574|1572.8|1573.8|1572.6|1574|1572.8|1573.8|1572.6|0
1655199210000|2022-06-14 09:33:30|1573.6|1572.4|1573.8|1572.6|1573.8|1572.6|1573.6|1572.4|0
1655199220000|2022-06-14 09:33:40|1573.7|1572.5|1573.8|1572.6|1573.8|1572.6|1573.7|1572.5|0
1655199240000|2022-06-14 09:34:00|1573.5|1572.3|1573.5|1572.3|1573.5|1572.3|1573.5|1572.3|1
1655199250000|2022-06-14 09:34:10|1573.9|1572.7|1574.3|1573.1|1574.3|1573.1|1573.9|1572.7|0
1655199270000|2022-06-14 09:34:30|1574.4|1573.2|1574.4|1573.2|1574.4|1573.2|1574.4|1573.2|0
1655199280000|2022-06-14 09:34:40|1574.5|1573.3|1574.6|1573.4|1574.8|1573.6|1574.5|1573.3|0
1655199290000|2022-06-14 09:34:50|1574.8|1573.6|1574.6|1573.4|1574.8|1573.6|1574.6|1573.4|0
1655199310000|2022-06-14 09:35:10|||||||||1
1655199320000|2022-06-14 09:35:20|1574.7|1573.5|1574.6|1573.4|1574.8|1573.6|1574.6|1573.4|0
1655199360000|2022-06-14 09:36:00|1574.8|1573.6|1574.9|1573.7|1574.9|1573.7|1574.8|1573.6|1
1655199390000|2022-06-14 09:36:30|1574.8|1573.6|1574.8|1573.6|1574.8|1573.6|1574.8|1573.6|0
1655199400000|2022-06-14 09:36:40|1574.7|1573.5|1574.7|1573.5|1574.8|1573.6|1574.7|1573.5|1
1655199410000|2022-06-14 09:36:50|1574.8|1573.6|1574.7|1573.5|1574.8|1573.6|1574.7|1573.5|0
1655199420000|2022-06-14 09:37:00|1574.6|1573.4|1574.7|1573.5|1574.7|1573.5|1574.6|1573.4|1
1655199440000|2022-06-14 09:37:20|1574.8|1573.6|1575|1573.8|1575.2|1574|1574.8|1573.6|2
1655199470000|2022-06-14 09:37:50|1575.3|1574.1|1575.3|1574.1|1575.3|1574.1|1575.3|1574.1|0
1655199490000|2022-06-14 09:38:10|1575.2|1574|1575.1|1573.9|1575.2|1574|1575.1|1573.9|0
1655199500000|2022-06-14 09:38:20|1574.9|1573.7|1575|1573.8|1575|1573.8|1574.9|1573.7|1
1655199510000|2022-06-14 09:38:30|1574.9|1573.7|1575|1573.8|1575|1573.8|1574.9|1573.7|0
1655199520000|2022-06-14 09:38:40|1574.9|1573.7|1575|1573.8|1575|1573.8|1574.9|1573.7|1
1655199540000|2022-06-14 09:39:00|1574.9|1573.7|1574.9|1573.7|1574.9|1573.7|1574.9|1573.7|0
1655199550000|2022-06-14 09:39:10|1575|1573.8|1575|1573.8|1575|1573.8|1575|1573.8|0
1655199560000|2022-06-14 09:39:20|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|0
1655199600000|2022-06-14 09:40:00|||||||||1
1655199650000|2022-06-14 09:40:50|1575|1573.8|1574.9|1573.7|1575|1573.8|1574.7|1573.5|0
1655199660000|2022-06-14 09:41:00|1574.7|1573.5|1574.7|1573.5|1574.7|1573.5|1574.7|1573.5|0
1655199680000|2022-06-14 09:41:20|1574.9|1573.7|1574.9|1573.7|1574.9|1573.7|1574.9|1573.7|0
1655199700000|2022-06-14 09:41:40|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|1
1655199710000|2022-06-14 09:41:50|1574.7|1573.5|1574.7|1573.5|1574.8|1573.6|1574.7|1573.5|3
1655199720000|2022-06-14 09:42:00|1574.9|1573.7|1575|1573.8|1575|1573.8|1574.9|1573.7|0
1655199750000|2022-06-14 09:42:30|1574.9|1573.7|1574.9|1573.7|1574.9|1573.7|1574.9|1573.7|0
1655199760000|2022-06-14 09:42:40|1575|1573.8|1575|1573.8|1575|1573.8|1575|1573.8|0
1655199770000|2022-06-14 09:42:50|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|0
1655199780000|2022-06-14 09:43:00|1575|1573.8|1575|1573.8|1575.1|1573.9|1575|1573.8|0
1655199790000|2022-06-14 09:43:10|||||||||10
1655199840000|2022-06-14 09:44:00|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|0
1655199850000|2022-06-14 09:44:10|1575|1573.8|1575|1573.8|1575|1573.8|1575|1573.8|0
1655199870000|2022-06-14 09:44:30|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|0
1655199900000|2022-06-14 09:45:00|||||||||1
1655199910000|2022-06-14 09:45:10|1575|1573.8|1575|1573.8|1575|1573.8|1575|1573.8|0
1655199920000|2022-06-14 09:45:20|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|0
1655199940000|2022-06-14 09:45:40|1575|1573.8|1575.1|1573.9|1575.1|1573.9|1575|1573.8|0
1655199980000|2022-06-14 09:46:20|1574.9|1573.7|1575.1|1573.9|1575.1|1573.9|1574.9|1573.7|0
1655199990000|2022-06-14 09:46:30|1575|1573.8|1575|1573.8|1575|1573.8|1575|1573.8|0
1655200000000|2022-06-14 09:46:40|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|0
1655200010000|2022-06-14 09:46:50|1575|1573.8|1575.1|1573.9|1575.1|1573.9|1575|1573.8|0
1655200020000|2022-06-14 09:47:00|1575|1573.8|1575|1573.8|1575|1573.8|1575|1573.8|0
1655200030000|2022-06-14 09:47:10|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|0
1655200070000|2022-06-14 09:47:50|1575|1573.8|1575|1573.8|1575|1573.8|1575|1573.8|0
1655200080000|2022-06-14 09:48:00|1574.9|1573.7|1575.1|1573.9|1575.1|1573.9|1574.9|1573.7|2
1655200090000|2022-06-14 09:48:10|1575.2|1574|1575.6|1574.4|1575.6|1574.4|1575.2|1574|3
1655200110000|2022-06-14 09:48:30|1575.8|1574.6|1575.9|1574.7|1575.9|1574.7|1575.8|1574.6|2
1655200230000|2022-06-14 09:50:30|1575.6|1574.4|1575.6|1574.4|1575.6|1574.4|1575.6|1574.4|2
1655200240000|2022-06-14 09:50:40|1575.7|1574.5|1575.6|1574.4|1575.7|1574.5|1575.6|1574.4|3
1655200250000|2022-06-14 09:50:50|1575.7|1574.5|1575.6|1574.4|1575.7|1574.5|1575.6|1574.4|0
1655200260000|2022-06-14 09:51:00|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|0
1655200270000|2022-06-14 09:51:10|1575.9|1574.7|1575.8|1574.6|1575.9|1574.7|1575.8|1574.6|0
1655200280000|2022-06-14 09:51:20|1575.7|1574.5|1575.9|1574.7|1575.9|1574.7|1575.7|1574.5|2
1655200300000|2022-06-14 09:51:40|1575.8|1574.6|1575.8|1574.6|1575.8|1574.6|1575.8|1574.6|0
1655200310000|2022-06-14 09:51:50|1575.7|1574.5|1575.6|1574.4|1575.7|1574.5|1575.6|1574.4|0
1655200340000|2022-06-14 09:52:20|1575.8|1574.6|1575.8|1574.6|1575.8|1574.6|1575.8|1574.6|0
1655200350000|2022-06-14 09:52:30|1575.7|1574.5|1575.7|1574.5|1575.8|1574.6|1575.6|1574.4|0
1655200370000|2022-06-14 09:52:50|1575.6|1574.4|1575.6|1574.4|1575.7|1574.5|1575.6|1574.4|0
1655200380000|2022-06-14 09:53:00|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|0
1655200420000|2022-06-14 09:53:40|||||||||1
1655200430000|2022-06-14 09:53:50|1575.8|1574.6|1575.8|1574.6|1575.8|1574.6|1575.8|1574.6|0
1655200440000|2022-06-14 09:54:00|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|0
1655200500000|2022-06-14 09:55:00|1575.8|1574.6|1575.8|1574.6|1575.8|1574.6|1575.8|1574.6|1
1655200510000|2022-06-14 09:55:10|1575.7|1574.5|1575.6|1574.4|1575.7|1574.5|1575.6|1574.4|14
1655200550000|2022-06-14 09:55:50|1575.3|1574.1|1575.3|1574.1|1575.3|1574.1|1575.3|1574.1|4
1655200560000|2022-06-14 09:56:00|||||||||1
1655200570000|2022-06-14 09:56:10|1575.1|1573.9|1575.1|1573.9|1575.2|1574|1575.1|1573.9|1
1655200580000|2022-06-14 09:56:20|1575.2|1574|1575.1|1573.9|1575.2|1574|1575.1|1573.9|0
1655200590000|2022-06-14 09:56:30|1575.2|1574|1575.3|1574.1|1575.3|1574.1|1575.2|1574|1
1655200620000|2022-06-14 09:57:00|1575.4|1574.2|1574.8|1573.6|1575.4|1574.2|1574.8|1573.6|3
1655200630000|2022-06-14 09:57:10|1574.9|1573.7|1574.9|1573.7|1574.9|1573.7|1574.9|1573.7|0
1655200650000|2022-06-14 09:57:30|1574.8|1573.6|1574.5|1573.3|1574.8|1573.6|1574.5|1573.3|0
1655200660000|2022-06-14 09:57:40|1574.6|1573.4|1574.6|1573.4|1574.6|1573.4|1574.6|1573.4|0
1655200670000|2022-06-14 09:57:50|1574.7|1573.5|1574.6|1573.4|1574.7|1573.5|1574.6|1573.4|0
1655200680000|2022-06-14 09:58:00|1574.7|1573.5|1574.5|1573.3|1574.7|1573.5|1574.5|1573.3|1
1655200690000|2022-06-14 09:58:10|1574.4|1573.2|1574.5|1573.3|1574.5|1573.3|1574.4|1573.2|1
1655200710000|2022-06-14 09:58:30|1574.7|1573.5|1574.7|1573.5|1574.7|1573.5|1574.6|1573.4|2
1655200720000|2022-06-14 09:58:40|1574.6|1573.4|1574.5|1573.3|1574.6|1573.4|1574.5|1573.3|0
1655200740000|2022-06-14 09:59:00|1574.7|1573.5|1574.5|1573.3|1574.7|1573.5|1574.5|1573.3|0
1655200750000|2022-06-14 09:59:10|1574.6|1573.4|1574.6|1573.4|1574.6|1573.4|1574.6|1573.4|0
1655200760000|2022-06-14 09:59:20|1574.5|1573.3|1574.5|1573.3|1574.7|1573.5|1574.5|1573.3|2
1655200780000|2022-06-14 09:59:40|1574.6|1573.4|1574.6|1573.4|1574.6|1573.4|1574.6|1573.4|0
1655200790000|2022-06-14 09:59:50|1574.5|1573.3|1574.5|1573.3|1574.5|1573.3|1574.5|1573.3|0
1655200800000|2022-06-14 10:00:00|1574.6|1573.4|1574.5|1573.3|1574.6|1573.4|1574.5|1573.3|0
1655200820000|2022-06-14 10:00:20|1574.4|1573.2|1574.5|1573.3|1574.5|1573.3|1574.4|1573.2|0
1655200840000|2022-06-14 10:00:40|1574.7|1573.5|1574.7|1573.5|1574.7|1573.5|1574.7|1573.5|2
1655200850000|2022-06-14 10:00:50|1574.8|1573.6|1574.6|1573.4|1574.8|1573.6|1574.6|1573.4|1
1655200860000|2022-06-14 10:01:00|1574.8|1573.6|1574.7|1573.5|1574.8|1573.6|1574.7|1573.5|0
1655200870000|2022-06-14 10:01:10|1574.8|1573.6|1574.7|1573.5|1574.8|1573.6|1574.6|1573.4|1
1655200900000|2022-06-14 10:01:40|1574.9|1573.7|1574.8|1573.6|1574.9|1573.7|1574.8|1573.6|1
1655200910000|2022-06-14 10:01:50|1574.7|1573.5|1574.7|1573.5|1574.7|1573.5|1574.7|1573.5|0
1655200930000|2022-06-14 10:02:10|1574.9|1573.7|1575|1573.8|1575|1573.8|1574.9|1573.7|2
1655200940000|2022-06-14 10:02:20|1574.9|1573.7|1574.7|1573.5|1574.9|1573.7|1574.7|1573.5|0
1655200960000|2022-06-14 10:02:40|1574.6|1573.4|1574.6|1573.4|1574.6|1573.4|1574.6|1573.4|0
1655200980000|2022-06-14 10:03:00|1574.5|1573.3|1574.5|1573.3|1574.5|1573.3|1574.5|1573.3|1
1655201010000|2022-06-14 10:03:30|1574.2|1573|1574.1|1572.9|1574.4|1573.2|1574.1|1572.9|0
1655201020000|2022-06-14 10:03:40|1574.2|1573|1573.6|1572.4|1574.2|1573|1573.6|1572.4|1
1655201040000|2022-06-14 10:04:00|1573.9|1572.7|1573.6|1572.4|1573.9|1572.7|1573.6|1572.4|2
1655201050000|2022-06-14 10:04:10|1573.9|1572.7|1573.7|1572.5|1573.9|1572.7|1573.7|1572.5|0
1655201060000|2022-06-14 10:04:20|1573.8|1572.6|1573.6|1572.4|1573.8|1572.6|1573.6|1572.4|3
1655201070000|2022-06-14 10:04:30|1573.7|1572.5|1573.9|1572.7|1573.9|1572.7|1573.7|1572.5|0
1655201080000|2022-06-14 10:04:40|1573.8|1572.6|1573.8|1572.6|1573.9|1572.7|1573.8|1572.6|3
1655201090000|2022-06-14 10:04:50|1573.6|1572.4|1573.5|1572.3|1573.7|1572.5|1573.5|1572.3|1
1655201100000|2022-06-14 10:05:00|1573.6|1572.4|1573.7|1572.5|1573.7|1572.5|1573.6|1572.4|1
1655201110000|2022-06-14 10:05:10|1573.6|1572.4|1573.6|1572.4|1573.6|1572.4|1573.6|1572.4|1
1655201140000|2022-06-14 10:05:40|1573.5|1572.3|1573.5|1572.3|1573.5|1572.3|1573.5|1572.3|0
1655201150000|2022-06-14 10:05:50|1573.6|1572.4|1573.6|1572.4|1573.6|1572.4|1573.6|1572.4|1
1655201160000|2022-06-14 10:06:00|1573.8|1572.6|1573.6|1572.4|1573.8|1572.6|1573.6|1572.4|2
1655201180000|2022-06-14 10:06:20|1573.5|1572.3|1573.6|1572.4|1573.6|1572.4|1573.5|1572.3|4
1655201210000|2022-06-14 10:06:50|1573.8|1572.6|1573.8|1572.6|1573.8|1572.6|1573.8|1572.6|4
1655201220000|2022-06-14 10:07:00|1573.7|1572.5|1573.6|1572.4|1573.9|1572.7|1573.6|1572.4|0
1655201250000|2022-06-14 10:07:30|1573.5|1572.3|1573.6|1572.4|1573.6|1572.4|1573.5|1572.3|1
1655201260000|2022-06-14 10:07:40|1573.5|1572.3|1573.3|1572.1|1573.5|1572.3|1573.3|1572.1|0
1655201270000|2022-06-14 10:07:50|1573.2|1572|1573.1|1571.9|1573.2|1572|1573.1|1571.9|0
1655201300000|2022-06-14 10:08:20|||||||||1
1655201330000|2022-06-14 10:08:50|||||||||1
1655201340000|2022-06-14 10:09:00|||||||||1
1655201360000|2022-06-14 10:09:20|1573.3|1572.1|1572.9|1571.7|1573.3|1572.1|1572.8|1571.6|21
1655201370000|2022-06-14 10:09:30|1573|1571.8|1572.7|1571.5|1573|1571.8|1572.7|1571.5|0
1655201380000|2022-06-14 10:09:40|1572.8|1571.6|1572.8|1571.6|1573|1571.8|1572.8|1571.6|3
1655201390000|2022-06-14 10:09:50|1572.5|1571.3|1572.5|1571.3|1572.5|1571.3|1572.5|1571.3|2
1655201400000|2022-06-14 10:10:00|1572.3|1571.1|1572.3|1571.1|1572.3|1571.1|1572.3|1571.1|0
1655201410000|2022-06-14 10:10:10|1572.2|1571|1572.2|1571|1572.2|1571|1572.2|1571|0
1655201430000|2022-06-14 10:10:30|1571.9|1570.7|1571.9|1570.7|1571.9|1570.7|1571.9|1570.7|15
1655201440000|2022-06-14 10:10:40|||||||||1
1655201460000|2022-06-14 10:11:00|1571.8|1570.6|1571.8|1570.6|1571.8|1570.6|1571.8|1570.6|0
1655201470000|2022-06-14 10:11:10|||||||||1
1655201480000|2022-06-14 10:11:20|||||||||1
1655201510000|2022-06-14 10:11:50|1571.9|1570.7|1571.9|1570.7|1571.9|1570.7|1571.9|1570.7|5
1655201520000|2022-06-14 10:12:00|1571.8|1570.6|1571.9|1570.7|1572|1570.8|1571.7|1570.5|3
1655201530000|2022-06-14 10:12:10|1571.8|1570.6|1571.8|1570.6|1571.8|1570.6|1571.8|1570.6|0
1655201550000|2022-06-14 10:12:30|||||||||1
1655201560000|2022-06-14 10:12:40|1571.9|1570.7|1571.9|1570.7|1571.9|1570.7|1571.9|1570.7|0
1655201580000|2022-06-14 10:13:00|1572|1570.8|1571.8|1570.6|1572.1|1570.9|1571.8|1570.6|9
1655201590000|2022-06-14 10:13:10|1571.9|1570.7|1572|1570.8|1572.1|1570.9|1571.9|1570.7|1
1655201620000|2022-06-14 10:13:40|1571.8|1570.6|1571.8|1570.6|1571.8|1570.6|1571.8|1570.6|0
1655201630000|2022-06-14 10:13:50|1571.3|1570.1|1571.4|1570.2|1571.5|1570.3|1571.3|1570.1|3
1655201640000|2022-06-14 10:14:00|1571.5|1570.3|1571.6|1570.4|1571.6|1570.4|1571.5|1570.3|2
1655201650000|2022-06-14 10:14:10|1571.5|1570.3|1571.5|1570.3|1571.5|1570.3|1571.5|1570.3|0
1655201660000|2022-06-14 10:14:20|1571.6|1570.4|1571.9|1570.7|1571.9|1570.7|1571.5|1570.3|3
1655201670000|2022-06-14 10:14:30|1571.8|1570.6|1571.9|1570.7|1571.9|1570.7|1571.8|1570.6|1
1655201680000|2022-06-14 10:14:40|1572|1570.8|1572.3|1571.1|1572.3|1571.1|1572|1570.8|1
1655201690000|2022-06-14 10:14:50|||||||||2
1655201700000|2022-06-14 10:15:00|1572.4|1571.2|1571.9|1570.7|1572.4|1571.2|1571.9|1570.7|1
1655201720000|2022-06-14 10:15:20|||||||||1
1655201740000|2022-06-14 10:15:40|1571.7|1570.5|1571.7|1570.5|1571.7|1570.5|1571.5|1570.3|0
1655201750000|2022-06-14 10:15:50|1571.9|1570.7|1571.9|1570.7|1571.9|1570.7|1571.9|1570.7|2
1655201760000|2022-06-14 10:16:00|1571.5|1570.3|1572|1570.8|1572|1570.8|1571.5|1570.3|3
1655201770000|2022-06-14 10:16:10|1571.9|1570.7|1572.1|1570.9|1572.1|1570.9|1571.9|1570.7|0
1655201780000|2022-06-14 10:16:20|1572.2|1571|1572.2|1571|1572.3|1571.1|1572.1|1570.9|0
1655201800000|2022-06-14 10:16:40|1572|1570.8|1571.9|1570.7|1572|1570.8|1571.8|1570.6|2
1655201810000|2022-06-14 10:16:50|1572.1|1570.9|1572.1|1570.9|1572.1|1570.9|1572.1|1570.9|0
1655201820000|2022-06-14 10:17:00|1572|1570.8|1572|1570.8|1572.2|1571|1571.9|1570.7|1
1655201830000|2022-06-14 10:17:10|1572.1|1570.9|1572.2|1571|1572.2|1571|1572|1570.8|0
1655201840000|2022-06-14 10:17:20|1572|1570.8|1572|1570.8|1572.2|1571|1572|1570.8|0
1655201850000|2022-06-14 10:17:30|1572.1|1570.9|1572|1570.8|1572.2|1571|1572|1570.8|0
1655201860000|2022-06-14 10:17:40|1572.2|1571|1571.8|1570.6|1572.2|1571|1571.8|1570.6|0
1655201870000|2022-06-14 10:17:50|1571.7|1570.5|1571.4|1570.2|1571.7|1570.5|1571.4|1570.2|0
1655201880000|2022-06-14 10:18:00|1571.5|1570.3|1571.7|1570.5|1571.7|1570.5|1571.4|1570.2|2
1655201890000|2022-06-14 10:18:10|||||||||1
1655201900000|2022-06-14 10:18:20|1571.8|1570.6|1571.8|1570.6|1571.8|1570.6|1571.8|1570.6|0
1655201910000|2022-06-14 10:18:30|1571.7|1570.5|1571.7|1570.5|1571.7|1570.5|1571.6|1570.4|1
1655201940000|2022-06-14 10:19:00|1571.6|1570.4|1571.6|1570.4|1571.7|1570.5|1571.5|1570.3|0
1655201950000|2022-06-14 10:19:10|1571.7|1570.5|1571.8|1570.6|1571.8|1570.6|1571.7|1570.5|0
1655201960000|2022-06-14 10:19:20|1571.7|1570.5|1571.8|1570.6|1571.8|1570.6|1571.7|1570.5|0
1655201970000|2022-06-14 10:19:30|1571.6|1570.4|1571.5|1570.3|1571.6|1570.4|1571.5|1570.3|0
1655201980000|2022-06-14 10:19:40|1571.9|1570.7|1571.7|1570.5|1571.9|1570.7|1571.7|1570.5|1
1655201990000|2022-06-14 10:19:50|1571.9|1570.7|1571.9|1570.7|1571.9|1570.7|1571.9|1570.7|0
1655202010000|2022-06-14 10:20:10|1571.7|1570.5|1571.6|1570.4|1571.7|1570.5|1571.6|1570.4|0
1655202020000|2022-06-14 10:20:20|1571.5|1570.3|1571.5|1570.3|1571.5|1570.3|1571.5|1570.3|0
1655202030000|2022-06-14 10:20:30|1571.6|1570.4|1571.5|1570.3|1571.6|1570.4|1571.5|1570.3|0
1655202060000|2022-06-14 10:21:00|1571.2|1570|1571.6|1570.4|1571.6|1570.4|1571.2|1570|2
1655202100000|2022-06-14 10:21:40|1571.5|1570.3|1571.6|1570.4|1571.6|1570.4|1571.5|1570.3|1
1655202110000|2022-06-14 10:21:50|1571.7|1570.5|1571.9|1570.7|1572.3|1571.1|1571.7|1570.5|3
1655202120000|2022-06-14 10:22:00|1572|1570.8|1572|1570.8|1572.2|1571|1571.8|1570.6|2
1655202130000|2022-06-14 10:22:10|1572.2|1571|1572.3|1571.1|1572.3|1571.1|1572.2|1571|4
1655202140000|2022-06-14 10:22:20|1572.7|1571.5|1572.8|1571.6|1572.8|1571.6|1572.7|1571.5|5
1655202150000|2022-06-14 10:22:30|1572.9|1571.7|1572.8|1571.6|1572.9|1571.7|1572.7|1571.5|2
1655202170000|2022-06-14 10:22:50|1572.7|1571.5|1572.8|1571.6|1572.8|1571.6|1572.7|1571.5|0
1655202180000|2022-06-14 10:23:00|1572.7|1571.5|1572.4|1571.2|1572.7|1571.5|1572.4|1571.2|1
1655202240000|2022-06-14 10:24:00|1572|1570.8|1572.4|1571.2|1572.4|1571.2|1572|1570.8|8
1655202290000|2022-06-14 10:24:50|1572.6|1571.4|1572.7|1571.5|1572.7|1571.5|1572.4|1571.2|4
1655202300000|2022-06-14 10:25:00|1572.4|1571.2|1572.4|1571.2|1572.4|1571.2|1572.4|1571.2|3
1655202310000|2022-06-14 10:25:10|1572.3|1571.1|1572.3|1571.1|1572.3|1571.1|1572.3|1571.1|1
1655202330000|2022-06-14 10:25:30|1572.4|1571.2|1572.3|1571.1|1572.4|1571.2|1572.3|1571.1|2
1655202340000|2022-06-14 10:25:40|1572.4|1571.2|1572.5|1571.3|1572.5|1571.3|1572.3|1571.1|1
1655202360000|2022-06-14 10:26:00|1572.4|1571.2|1572.3|1571.1|1572.4|1571.2|1572.3|1571.1|0
1655202390000|2022-06-14 10:26:30|1572.2|1571|1571.6|1570.4|1572.2|1571|1571.6|1570.4|4
1655202400000|2022-06-14 10:26:40|1571.9|1570.7|1571.9|1570.7|1571.9|1570.7|1571.9|1570.7|0
1655202420000|2022-06-14 10:27:00|1571.8|1570.6|1571.4|1570.2|1571.8|1570.6|1571.4|1570.2|2
1655202430000|2022-06-14 10:27:10|1571.5|1570.3|1571.7|1570.5|1571.7|1570.5|1571.5|1570.3|2
1655202450000|2022-06-14 10:27:30|1571.6|1570.4|1571.6|1570.4|1571.6|1570.4|1571.6|1570.4|0
1655202470000|2022-06-14 10:27:50|1571.9|1570.7|1571.9|1570.7|1571.9|1570.7|1571.9|1570.7|1
1655202480000|2022-06-14 10:28:00|1571.8|1570.6|1571.8|1570.6|1571.8|1570.6|1571.6|1570.4|3
1655202490000|2022-06-14 10:28:10|1571.9|1570.7|1571.9|1570.7|1572|1570.8|1571.9|1570.7|0
1655202530000|2022-06-14 10:28:50|1571.8|1570.6|1571.7|1570.5|1571.8|1570.6|1571.7|1570.5|0
1655202540000|2022-06-14 10:29:00|1571.8|1570.6|1571.7|1570.5|1571.8|1570.6|1571.7|1570.5|0
1655202550000|2022-06-14 10:29:10|1571.8|1570.6|1571.8|1570.6|1571.8|1570.6|1571.8|1570.6|0
1655202570000|2022-06-14 10:29:30|1571.7|1570.5|1571.6|1570.4|1571.7|1570.5|1571.6|1570.4|1
1655202580000|2022-06-14 10:29:40|1571.7|1570.5|1571.7|1570.5|1571.7|1570.5|1571.7|1570.5|0
1655202590000|2022-06-14 10:29:50|1571.9|1570.7|1571.8|1570.6|1572.1|1570.9|1571.8|1570.6|0
1655202600000|2022-06-14 10:30:00|1571.7|1570.5|1571.6|1570.4|1571.7|1570.5|1571.6|1570.4|0
1655202610000|2022-06-14 10:30:10|1571.5|1570.3|1571.6|1570.4|1571.6|1570.4|1571.5|1570.3|0
1655202630000|2022-06-14 10:30:30|1571.5|1570.3|1571.4|1570.2|1571.5|1570.3|1571.4|1570.2|0
1655202640000|2022-06-14 10:30:40|1571.5|1570.3|1571.5|1570.3|1571.5|1570.3|1571.5|1570.3|0
1655202650000|2022-06-14 10:30:50|1571.6|1570.4|1571.8|1570.6|1571.8|1570.6|1571.6|1570.4|2
1655202660000|2022-06-14 10:31:00|1571.9|1570.7|1572|1570.8|1572|1570.8|1571.9|1570.7|4
1655202680000|2022-06-14 10:31:20|1572.5|1571.3|1572.5|1571.3|1572.5|1571.3|1572.5|1571.3|8
1655202690000|2022-06-14 10:31:30|1572.6|1571.4|1572.7|1571.5|1572.7|1571.5|1572.5|1571.3|1
1655202700000|2022-06-14 10:31:40|1572.9|1571.7|1573.1|1571.9|1573.1|1571.9|1572.9|1571.7|0
1655202710000|2022-06-14 10:31:50|1573.2|1572|1573.4|1572.2|1573.5|1572.3|1573.2|1572|0
1655202730000|2022-06-14 10:32:10|1573.3|1572.1|1573.1|1571.9|1573.3|1572.1|1573.1|1571.9|1
1655202750000|2022-06-14 10:32:30|1573|1571.8|1573|1571.8|1573|1571.8|1573|1571.8|0
1655202760000|2022-06-14 10:32:40|1572.9|1571.7|1572.9|1571.7|1572.9|1571.7|1572.9|1571.7|0
1655202780000|2022-06-14 10:33:00|||||||||1
1655202840000|2022-06-14 10:34:00|1572.7|1571.5|1572.7|1571.5|1572.7|1571.5|1572.7|1571.5|3
1655202850000|2022-06-14 10:34:10|1572.9|1571.7|1572.9|1571.7|1572.9|1571.7|1572.9|1571.7|1
1655202860000|2022-06-14 10:34:20|1573.1|1571.9|1573|1571.8|1573.1|1571.9|1573|1571.8|0
1655202890000|2022-06-14 10:34:50|1573.1|1571.9|1573.1|1571.9|1573.1|1571.9|1573.1|1571.9|0
1655202900000|2022-06-14 10:35:00|||||||||1
1655202930000|2022-06-14 10:35:30|1573|1571.8|1572.6|1571.4|1573|1571.8|1572.6|1571.4|1
1655202940000|2022-06-14 10:35:40|1572.8|1571.6|1572.8|1571.6|1572.8|1571.6|1572.8|1571.6|1
1655202950000|2022-06-14 10:35:50|1572.9|1571.7|1573|1571.8|1573|1571.8|1572.9|1571.7|0
1655202960000|2022-06-14 10:36:00|1572.9|1571.7|1573.1|1571.9|1573.1|1571.9|1572.9|1571.7|1
1655203020000|2022-06-14 10:37:00|1573.4|1572.2|1573.4|1572.2|1573.4|1572.2|1573.2|1572|0
1655203050000|2022-06-14 10:37:30|1573.5|1572.3|1573.5|1572.3|1573.5|1572.3|1573.5|1572.3|0
1655203080000|2022-06-14 10:38:00|1573.4|1572.2|1573.4|1572.2|1573.4|1572.2|1573.4|1572.2|4
1655203110000|2022-06-14 10:38:30|1573.5|1572.3|1573.4|1572.2|1573.5|1572.3|1573.4|1572.2|0
1655203120000|2022-06-14 10:38:40|1573.5|1572.3|1573.6|1572.4|1573.6|1572.4|1573.5|1572.3|0
1655203140000|2022-06-14 10:39:00|1573.1|1571.9|1573.4|1572.2|1573.4|1572.2|1573.1|1571.9|1
1655203170000|2022-06-14 10:39:30|||||||||1
1655203180000|2022-06-14 10:39:40|1573.3|1572.1|1573.1|1571.9|1573.3|1572.1|1573.1|1571.9|1
1655203200000|2022-06-14 10:40:00|1573.2|1572|1573.2|1572|1573.2|1572|1573.2|1572|1
1655203230000|2022-06-14 10:40:30|1573|1571.8|1572.8|1571.6|1573|1571.8|1572.8|1571.6|1
1655203250000|2022-06-14 10:40:50|1572.7|1571.5|1572.7|1571.5|1572.7|1571.5|1572.7|1571.5|5
1655203260000|2022-06-14 10:41:00|1572.6|1571.4|1572.6|1571.4|1572.6|1571.4|1572.6|1571.4|1
1655203280000|2022-06-14 10:41:20|1572.7|1571.5|1573|1571.8|1573.1|1571.9|1572.7|1571.5|0
1655203290000|2022-06-14 10:41:30|1573.1|1571.9|1573.1|1571.9|1573.1|1571.9|1573.1|1571.9|0
1655203300000|2022-06-14 10:41:40|1573.2|1572|1573.2|1572|1573.2|1572|1573.2|1572|0
1655203310000|2022-06-14 10:41:50|1573.3|1572.1|1573.3|1572.1|1573.3|1572.1|1573.3|1572.1|0
1655203320000|2022-06-14 10:42:00|1573.5|1572.3|1573.3|1572.1|1573.5|1572.3|1573.3|1572.1|3
1655203330000|2022-06-14 10:42:10|1573.2|1572|1573.2|1572|1573.2|1572|1573.2|1572|1
1655203370000|2022-06-14 10:42:50|1573.3|1572.1|1573.3|1572.1|1573.3|1572.1|1573.3|1572.1|0
1655203380000|2022-06-14 10:43:00|1573.5|1572.3|1573.6|1572.4|1573.6|1572.4|1573.5|1572.3|2
1655203390000|2022-06-14 10:43:10|1573.5|1572.3|1573.8|1572.6|1573.8|1572.6|1573.5|1572.3|0
1655203400000|2022-06-14 10:43:20|1574.5|1573.3|1574.5|1573.3|1574.5|1573.3|1574.5|1573.3|4
1655203410000|2022-06-14 10:43:30|1574.4|1573.2|1574.4|1573.2|1574.4|1573.2|1574.4|1573.2|0
1655203420000|2022-06-14 10:43:40|1574.5|1573.3|1574.7|1573.5|1574.7|1573.5|1574.5|1573.3|1
1655203440000|2022-06-14 10:44:00|1574.4|1573.2|1574.4|1573.2|1574.5|1573.3|1574.4|1573.2|0
1655203490000|2022-06-14 10:44:50|1574.6|1573.4|1574.6|1573.4|1574.6|1573.4|1574.6|1573.4|10
1655203500000|2022-06-14 10:45:00|1574.5|1573.3|1574.6|1573.4|1574.6|1573.4|1574.4|1573.2|3
1655203560000|2022-06-14 10:46:00|1574.4|1573.2|1574.4|1573.2|1574.4|1573.2|1574.4|1573.2|0
1655203580000|2022-06-14 10:46:20|1574.5|1573.3|1574.5|1573.3|1574.5|1573.3|1574.5|1573.3|0
1655203600000|2022-06-14 10:46:40|1574.4|1573.2|1574.5|1573.3|1574.5|1573.3|1574.4|1573.2|0
1655203610000|2022-06-14 10:46:50|1574.4|1573.2|1574.4|1573.2|1574.4|1573.2|1574.4|1573.2|1
1655203630000|2022-06-14 10:47:10|1574.3|1573.1|1574|1572.8|1574.3|1573.1|1574|1572.8|2
1655203640000|2022-06-14 10:47:20|1573.9|1572.7|1573.9|1572.7|1573.9|1572.7|1573.8|1572.6|0
1655203660000|2022-06-14 10:47:40|1574|1572.8|1573.9|1572.7|1574|1572.8|1573.9|1572.7|0
1655203680000|2022-06-14 10:48:00|1573.6|1572.4|1573.6|1572.4|1573.6|1572.4|1573.6|1572.4|1
1655203690000|2022-06-14 10:48:10|1573.8|1572.6|1573.6|1572.4|1573.8|1572.6|1573.6|1572.4|0
1655203700000|2022-06-14 10:48:20|1573.7|1572.5|1573.7|1572.5|1573.7|1572.5|1573.7|1572.5|0
1655203710000|2022-06-14 10:48:30|1573.6|1572.4|1573.5|1572.3|1573.6|1572.4|1573.5|1572.3|0
1655203730000|2022-06-14 10:48:50|1573.2|1572|1573.5|1572.3|1573.5|1572.3|1573.2|1572|3
1655203750000|2022-06-14 10:49:10|1573.6|1572.4|1573.7|1572.5|1573.7|1572.5|1573.6|1572.4|1
1655203760000|2022-06-14 10:49:20|1573.6|1572.4|1573.6|1572.4|1573.7|1572.5|1573.6|1572.4|0
1655203770000|2022-06-14 10:49:30|1573.7|1572.5|1573.6|1572.4|1573.9|1572.7|1573.6|1572.4|0
1655203790000|2022-06-14 10:49:50|1573.4|1572.2|1573.4|1572.2|1573.4|1572.2|1573.4|1572.2|3
1655203800000|2022-06-14 10:50:00|1573.6|1572.4|1573.3|1572.1|1573.6|1572.4|1573.2|1572|2
1655203820000|2022-06-14 10:50:20|1573.6|1572.4|1573.6|1572.4|1573.6|1572.4|1573.6|1572.4|0
1655203840000|2022-06-14 10:50:40|1573.4|1572.2|1573.4|1572.2|1573.4|1572.2|1573.4|1572.2|1
1655203860000|2022-06-14 10:51:00|1573.5|1572.3|1573.5|1572.3|1573.5|1572.3|1573.3|1572.1|0
1655203870000|2022-06-14 10:51:10|1573.4|1572.2|1573.4|1572.2|1573.4|1572.2|1573.4|1572.2|0
1655203880000|2022-06-14 10:51:20|||||||||2
1655203890000|2022-06-14 10:51:30|1573.3|1572.1|1573.3|1572.1|1573.3|1572.1|1573.3|1572.1|0
1655203910000|2022-06-14 10:51:50|||||||||1
1655203920000|2022-06-14 10:52:00|1573.2|1572|1573.2|1572|1573.2|1572|1573.2|1572|0
1655203930000|2022-06-14 10:52:10|1573.4|1572.2|1573.4|1572.2|1573.4|1572.2|1573.3|1572.1|0
1655203940000|2022-06-14 10:52:20|1573.3|1572.1|1573.3|1572.1|1573.3|1572.1|1573.3|1572.1|1
1655203950000|2022-06-14 10:52:30|1573.4|1572.2|1573.3|1572.1|1573.4|1572.2|1573.3|1572.1|0
1655203970000|2022-06-14 10:52:50|1573.2|1572|1573.2|1572|1573.2|1572|1573.2|1572|0
1655203980000|2022-06-14 10:53:00|1573.1|1571.9|1573.2|1572|1573.2|1572|1573|1571.8|2
1655203990000|2022-06-14 10:53:10|1573.6|1572.4|1573.6|1572.4|1573.6|1572.4|1573.6|1572.4|0
1655204000000|2022-06-14 10:53:20|1573.7|1572.5|1573.6|1572.4|1573.7|1572.5|1573.6|1572.4|0
1655204010000|2022-06-14 10:53:30|1573.5|1572.3|1573.5|1572.3|1573.5|1572.3|1573.5|1572.3|0
1655204030000|2022-06-14 10:53:50|1573.7|1572.5|1573.6|1572.4|1573.7|1572.5|1573.5|1572.3|0
1655204040000|2022-06-14 10:54:00|1573.7|1572.5|1573.5|1572.3|1573.7|1572.5|1573.5|1572.3|0
1655204050000|2022-06-14 10:54:10|1573.6|1572.4|1573.6|1572.4|1573.6|1572.4|1573.6|1572.4|0
1655204070000|2022-06-14 10:54:30|1573.9|1572.7|1574|1572.8|1574.1|1572.9|1573.9|1572.7|2
1655204080000|2022-06-14 10:54:40|1573.8|1572.6|1573.8|1572.6|1574|1572.8|1573.8|1572.6|0
1655204090000|2022-06-14 10:54:50|1573.9|1572.7|1574.1|1572.9|1574.1|1572.9|1573.9|1572.7|0
1655204100000|2022-06-14 10:55:00|1574|1572.8|1573.5|1572.3|1574|1572.8|1573.5|1572.3|1
1655204160000|2022-06-14 10:56:00|1573.4|1572.2|1573.5|1572.3|1573.5|1572.3|1573.4|1572.2|0
1655204190000|2022-06-14 10:56:30|1573.4|1572.2|1573.4|1572.2|1573.4|1572.2|1573.4|1572.2|2
1655204200000|2022-06-14 10:56:40|1573.1|1571.9|1573|1571.8|1573.1|1571.9|1573|1571.8|0
1655204210000|2022-06-14 10:56:50|1573.1|1571.9|1573.2|1572|1573.2|1572|1573.1|1571.9|0
1655204220000|2022-06-14 10:57:00|1572.9|1571.7|1572.9|1571.7|1573|1571.8|1572.9|1571.7|1
1655204230000|2022-06-14 10:57:10|1573|1571.8|1573|1571.8|1573|1571.8|1573|1571.8|0
1655204260000|2022-06-14 10:57:40|1573.1|1571.9|1573.2|1572|1573.2|1572|1573.1|1571.9|3
1655204270000|2022-06-14 10:57:50|1573.6|1572.4|1573.7|1572.5|1573.8|1572.6|1573.4|1572.2|1
1655204280000|2022-06-14 10:58:00|1573.6|1572.4|1573.5|1572.3|1573.6|1572.4|1573.5|1572.3|1
1655204290000|2022-06-14 10:58:10|1573.3|1572.1|1573.4|1572.2|1573.4|1572.2|1573.3|1572.1|0
1655204300000|2022-06-14 10:58:20|1573.3|1572.1|1573.4|1572.2|1573.4|1572.2|1573.3|1572.1|2
1655204310000|2022-06-14 10:58:30|1573.3|1572.1|1573.4|1572.2|1573.5|1572.3|1573.3|1572.1|0
1655204320000|2022-06-14 10:58:40|1573.3|1572.1|1573.4|1572.2|1573.4|1572.2|1573.3|1572.1|0
1655204340000|2022-06-14 10:59:00|1573.3|1572.1|1573.1|1571.9|1573.3|1572.1|1573.1|1571.9|1
1655204350000|2022-06-14 10:59:10|1573.2|1572|1573.2|1572|1573.2|1572|1573.2|1572|6
1655204360000|2022-06-14 10:59:20|1573.1|1571.9|1573.1|1571.9|1573.1|1571.9|1573.1|1571.9|0
1655204370000|2022-06-14 10:59:30|1573|1571.8|1573|1571.8|1573|1571.8|1573|1571.8|0
1655204400000|2022-06-14 11:00:00|1573.1|1571.9|1572.9|1571.7|1573.1|1571.9|1572.9|1571.7|6
1655204440000|2022-06-14 11:00:40|1572.8|1571.6|1573.1|1571.9|1573.1|1571.9|1572.8|1571.6|2
1655204450000|2022-06-14 11:00:50|1573.2|1572|1573.3|1572.1|1573.3|1572.1|1573.2|1572|3
1655204460000|2022-06-14 11:01:00|1573.4|1572.2|1573.2|1572|1573.4|1572.2|1573.2|1572|0
1655204470000|2022-06-14 11:01:10|1573.1|1571.9|1573|1571.8|1573.1|1571.9|1573|1571.8|1
1655204480000|2022-06-14 11:01:20|1573.2|1572|1573.7|1572.5|1573.7|1572.5|1573.2|1572|2
1655204490000|2022-06-14 11:01:30|1573.8|1572.6|1574.1|1572.9|1574.1|1572.9|1573.8|1572.6|1
1655204520000|2022-06-14 11:02:00|1574.2|1573|1574.2|1573|1574.2|1573|1574.2|1573|3
1655204530000|2022-06-14 11:02:10|1573.7|1572.5|1573.9|1572.7|1573.9|1572.7|1573.7|1572.5|5
1655204540000|2022-06-14 11:02:20|1574|1572.8|1573.9|1572.7|1574|1572.8|1573.9|1572.7|1
1655204550000|2022-06-14 11:02:30|1573.8|1572.6|1573.9|1572.7|1573.9|1572.7|1573.8|1572.6|1
1655204560000|2022-06-14 11:02:40|1573.7|1572.5|1573.7|1572.5|1573.7|1572.5|1573.7|1572.5|0
1655204570000|2022-06-14 11:02:50|1573.8|1572.6|1574.1|1572.9|1574.1|1572.9|1573.8|1572.6|0
1655204580000|2022-06-14 11:03:00|1574|1572.8|1573.7|1572.5|1574|1572.8|1573.7|1572.5|1
1655204600000|2022-06-14 11:03:20|1573.6|1572.4|1573.4|1572.2|1573.7|1572.5|1573.3|1572.1|12
1655204610000|2022-06-14 11:03:30|1573.5|1572.3|1573.4|1572.2|1573.6|1572.4|1573.4|1572.2|0
1655204620000|2022-06-14 11:03:40|1573.5|1572.3|1573.4|1572.2|1573.5|1572.3|1573.4|1572.2|0
1655204630000|2022-06-14 11:03:50|1573.5|1572.3|1573.5|1572.3|1573.5|1572.3|1573.5|1572.3|0
1655204640000|2022-06-14 11:04:00|1573.6|1572.4|1573.8|1572.6|1573.8|1572.6|1573.5|1572.3|0
1655204650000|2022-06-14 11:04:10|1573.5|1572.3|1573.6|1572.4|1573.6|1572.4|1573.5|1572.3|1
1655204670000|2022-06-14 11:04:30|1573.8|1572.6|1573.8|1572.6|1573.8|1572.6|1573.8|1572.6|0
1655204680000|2022-06-14 11:04:40|1573.9|1572.7|1574|1572.8|1574|1572.8|1573.9|1572.7|0
1655204700000|2022-06-14 11:05:00|1573.9|1572.7|1574.1|1572.9|1574.1|1572.9|1573.4|1572.2|4
1655204750000|2022-06-14 11:05:50|1574|1572.8|1574|1572.8|1574|1572.8|1574|1572.8|2
1655204760000|2022-06-14 11:06:00|1574.1|1572.9|1574.1|1572.9|1574.1|1572.9|1574|1572.8|0
1655204770000|2022-06-14 11:06:10|1574|1572.8|1573.8|1572.6|1574|1572.8|1573.8|1572.6|3
1655204780000|2022-06-14 11:06:20|1573.9|1572.7|1573.9|1572.7|1573.9|1572.7|1573.8|1572.6|0
1655204800000|2022-06-14 11:06:40|1573.8|1572.6|1573.7|1572.5|1573.8|1572.6|1573.7|1572.5|1
1655204810000|2022-06-14 11:06:50|1573.4|1572.2|1573.9|1572.7|1573.9|1572.7|1573.2|1572|17
1655204820000|2022-06-14 11:07:00|1574.3|1573.1|1574.1|1572.9|1574.3|1573.1|1574.1|1572.9|1
1655204840000|2022-06-14 11:07:20|1574.2|1573|1574.2|1573|1574.2|1573|1574.2|1573|0
1655204850000|2022-06-14 11:07:30|1574.5|1573.3|1574.6|1573.4|1574.6|1573.4|1574.5|1573.3|1
1655204870000|2022-06-14 11:07:50|1574.5|1573.3|1574.5|1573.3|1574.5|1573.3|1574.5|1573.3|0
1655204880000|2022-06-14 11:08:00|1574.4|1573.2|1574.6|1573.4|1574.6|1573.4|1574.4|1573.2|1
1655204900000|2022-06-14 11:08:20|1574.5|1573.3|1574.5|1573.3|1574.5|1573.3|1574.5|1573.3|0
1655204910000|2022-06-14 11:08:30|1574.3|1573.1|1574.6|1573.4|1574.6|1573.4|1574.3|1573.1|0
1655204940000|2022-06-14 11:09:00|1574.3|1573.1|1574.3|1573.1|1574.3|1573.1|1574.3|1573.1|2
1655204960000|2022-06-14 11:09:20|1574.4|1573.2|1574|1572.8|1574.4|1573.2|1574|1572.8|26
1655204970000|2022-06-14 11:09:30|1573.9|1572.7|1574|1572.8|1574|1572.8|1573.9|1572.7|1
1655204980000|2022-06-14 11:09:40|1574.3|1573.1|1574.3|1573.1|1574.3|1573.1|1574.3|1573.1|0
1655205000000|2022-06-14 11:10:00|1574.2|1573|1574.3|1573.1|1574.3|1573.1|1574.2|1573|1
1655205020000|2022-06-14 11:10:20|1574.2|1573|1574.3|1573.1|1574.3|1573.1|1574.2|1573|0
1655205060000|2022-06-14 11:11:00|||||||||1
1655205070000|2022-06-14 11:11:10|1574.4|1573.2|1574.4|1573.2|1574.4|1573.2|1574.4|1573.2|0
1655205080000|2022-06-14 11:11:20|1574.3|1573.1|1574.4|1573.2|1574.4|1573.2|1574.3|1573.1|0
1655205100000|2022-06-14 11:11:40|1574.5|1573.3|1574.5|1573.3|1574.5|1573.3|1574.4|1573.2|0
1655205120000|2022-06-14 11:12:00|1574.4|1573.2|1574.4|1573.2|1574.4|1573.2|1574.4|1573.2|0
1655205130000|2022-06-14 11:12:10|1574.5|1573.3|1574.4|1573.2|1574.5|1573.3|1574.4|1573.2|0
1655205140000|2022-06-14 11:12:20|1574.5|1573.3|1574.5|1573.3|1574.5|1573.3|1574.5|1573.3|0
1655205150000|2022-06-14 11:12:30|1574.3|1573.1|1574.5|1573.3|1574.5|1573.3|1574.3|1573.1|2
1655205160000|2022-06-14 11:12:40|1574.4|1573.2|1574.4|1573.2|1574.4|1573.2|1574.4|1573.2|0
1655205170000|2022-06-14 11:12:50|1574.3|1573.1|1574|1572.8|1574.3|1573.1|1574|1572.8|3
1655205180000|2022-06-14 11:13:00|1574.1|1572.9|1574.1|1572.9|1574.1|1572.9|1574.1|1572.9|0
1655205190000|2022-06-14 11:13:10|1574|1572.8|1574|1572.8|1574|1572.8|1574|1572.8|4
1655205220000|2022-06-14 11:13:40|1574.3|1573.1|1574.3|1573.1|1574.4|1573.2|1574.3|1573.1|2
1655205240000|2022-06-14 11:14:00|1574.2|1573|1574.2|1573|1574.2|1573|1574.2|1573|0
1655205260000|2022-06-14 11:14:20|1574.1|1572.9|1574.1|1572.9|1574.1|1572.9|1574.1|1572.9|0
1655205290000|2022-06-14 11:14:50|1573.9|1572.7|1573.9|1572.7|1573.9|1572.7|1573.9|1572.7|1
1655205300000|2022-06-14 11:15:00|1574|1572.8|1574.2|1573|1574.2|1573|1574|1572.8|2
1655205330000|2022-06-14 11:15:30|1574.3|1573.1|1574.1|1572.9|1574.3|1573.1|1574.1|1572.9|1
1655205340000|2022-06-14 11:15:40|1574.2|1573|1574.3|1573.1|1574.3|1573.1|1574.2|1573|0
1655205350000|2022-06-14 11:15:50|1574.4|1573.2|1574.6|1573.4|1574.6|1573.4|1574.4|1573.2|1
1655205360000|2022-06-14 11:16:00|1574.4|1573.2|1574.4|1573.2|1574.4|1573.2|1574.4|1573.2|2
1655205370000|2022-06-14 11:16:10|1574.5|1573.3|1574.5|1573.3|1574.5|1573.3|1574.5|1573.3|0
1655205380000|2022-06-14 11:16:20|1574.6|1573.4|1574.5|1573.3|1574.6|1573.4|1574.4|1573.2|2
1655205390000|2022-06-14 11:16:30|1574.9|1573.7|1574.9|1573.7|1574.9|1573.7|1574.9|1573.7|13
1655205400000|2022-06-14 11:16:40|1575|1573.8|1575|1573.8|1575|1573.8|1574.9|1573.7|5
1655205410000|2022-06-14 11:16:50|1574.9|1573.7|1574.9|1573.7|1574.9|1573.7|1574.9|1573.7|0
1655205430000|2022-06-14 11:17:10|||||||||1
1655205440000|2022-06-14 11:17:20|1574.8|1573.6|1574.7|1573.5|1574.8|1573.6|1574.7|1573.5|3
1655205450000|2022-06-14 11:17:30|||||||||1
1655205460000|2022-06-14 11:17:40|1574.8|1573.6|1574.7|1573.5|1574.8|1573.6|1574.6|1573.4|0
1655205470000|2022-06-14 11:17:50|1574.8|1573.6|1574.8|1573.6|1574.8|1573.6|1574.8|1573.6|0
1655205480000|2022-06-14 11:18:00|1574.9|1573.7|1574.7|1573.5|1574.9|1573.7|1574.7|1573.5|3
1655205530000|2022-06-14 11:18:50|1574.6|1573.4|1574.7|1573.5|1574.7|1573.5|1574.4|1573.2|1
1655205540000|2022-06-14 11:19:00|1574.6|1573.4|1574.5|1573.3|1574.6|1573.4|1574.5|1573.3|1
1655205550000|2022-06-14 11:19:10|1574.4|1573.2|1574.7|1573.5|1574.7|1573.5|1574.4|1573.2|1
1655205570000|2022-06-14 11:19:30|1574.8|1573.6|1574.9|1573.7|1574.9|1573.7|1574.8|1573.6|2
1655205580000|2022-06-14 11:19:40|1575.1|1573.9|1574.8|1573.6|1575.1|1573.9|1574.8|1573.6|2
1655205590000|2022-06-14 11:19:50|1575|1573.8|1575|1573.8|1575|1573.8|1574.8|1573.6|1
1655205600000|2022-06-14 11:20:00|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|1574.9|1573.7|1
1655205640000|2022-06-14 11:20:40|||||||||4
1655205650000|2022-06-14 11:20:50|||||||||3
1655205670000|2022-06-14 11:21:10|||||||||1
1655205680000|2022-06-14 11:21:20|||||||||2
1655205690000|2022-06-14 11:21:30|1575.2|1574|1575.7|1574.5|1575.7|1574.5|1575.2|1574|29
1655205700000|2022-06-14 11:21:40|1575.6|1574.4|1575.6|1574.4|1575.6|1574.4|1575.6|1574.4|4
1655205710000|2022-06-14 11:21:50|1575.7|1574.5|1575.6|1574.4|1575.7|1574.5|1575.6|1574.4|4
1655205720000|2022-06-14 11:22:00|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|1575.5|1574.3|2
1655205730000|2022-06-14 11:22:10|1575.6|1574.4|1575.5|1574.3|1575.7|1574.5|1575.5|1574.3|2
1655205750000|2022-06-14 11:22:30|1575.4|1574.2|1575.4|1574.2|1575.4|1574.2|1575.4|1574.2|0
1655205760000|2022-06-14 11:22:40|1575.5|1574.3|1575.8|1574.6|1575.8|1574.6|1575.5|1574.3|0
1655205770000|2022-06-14 11:22:50|1575.6|1574.4|1575.8|1574.6|1575.8|1574.6|1575.6|1574.4|0
1655205780000|2022-06-14 11:23:00|1575.7|1574.5|1575.4|1574.2|1575.8|1574.6|1575.4|1574.2|2
1655205790000|2022-06-14 11:23:10|1575.5|1574.3|1575.6|1574.4|1575.7|1574.5|1575.4|1574.2|1
1655205800000|2022-06-14 11:23:20|1575.5|1574.3|1575.7|1574.5|1575.7|1574.5|1575.5|1574.3|1
1655205810000|2022-06-14 11:23:30|1575.8|1574.6|1576|1574.8|1576|1574.8|1575.7|1574.5|0
1655205820000|2022-06-14 11:23:40|1575.9|1574.7|1575.8|1574.6|1575.9|1574.7|1575.7|1574.5|1
1655205830000|2022-06-14 11:23:50|1576|1574.8|1576|1574.8|1576|1574.8|1576|1574.8|0
1655205840000|2022-06-14 11:24:00|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|1
1655205850000|2022-06-14 11:24:10|1575.8|1574.6|1575.8|1574.6|1575.8|1574.6|1575.8|1574.6|0
1655205880000|2022-06-14 11:24:40|1575.7|1574.5|1575.8|1574.6|1575.8|1574.6|1575.7|1574.5|0
1655205900000|2022-06-14 11:25:00|||||||||2
1655205910000|2022-06-14 11:25:10|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|0
1655205920000|2022-06-14 11:25:20|1575.6|1574.4|1575.4|1574.2|1575.6|1574.4|1575.4|1574.2|4
1655206050000|2022-06-14 11:27:30|||||||||1
1655206060000|2022-06-14 11:27:40|||||||||1
1655206110000|2022-06-14 11:28:30|1575.5|1574.3|1575.8|1574.6|1575.8|1574.6|1575.5|1574.3|1
1655206120000|2022-06-14 11:28:40|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|1
1655206130000|2022-06-14 11:28:50|1575.5|1574.3|1575.3|1574.1|1575.5|1574.3|1575.3|1574.1|3
1655206150000|2022-06-14 11:29:10|1575.2|1574|1575.3|1574.1|1575.3|1574.1|1575.2|1574|26
1655206160000|2022-06-14 11:29:20|1575.4|1574.2|1575.4|1574.2|1575.4|1574.2|1575.4|1574.2|2
1655206170000|2022-06-14 11:29:30|1575.3|1574.1|1575.3|1574.1|1575.4|1574.2|1575.3|1574.1|0
1655206180000|2022-06-14 11:29:40|1575.4|1574.2|1575.4|1574.2|1575.4|1574.2|1575.2|1574|1
1655206200000|2022-06-14 11:30:00|1575.5|1574.3|1575.4|1574.2|1575.5|1574.3|1575.4|1574.2|4
1655206210000|2022-06-14 11:30:10|1575.3|1574.1|1575.3|1574.1|1575.3|1574.1|1575.3|1574.1|2
1655206220000|2022-06-14 11:30:20|1575.4|1574.2|1575.4|1574.2|1575.4|1574.2|1575.4|1574.2|0
1655206250000|2022-06-14 11:30:50|1575.3|1574.1|1575.4|1574.2|1575.4|1574.2|1575.3|1574.1|0
1655206260000|2022-06-14 11:31:00|1575.2|1574|1575.4|1574.2|1575.4|1574.2|1575.2|1574|0
1655206340000|2022-06-14 11:32:20|||||||||5
1655206380000|2022-06-14 11:33:00|||||||||1
1655206390000|2022-06-14 11:33:10|||||||||3
1655206400000|2022-06-14 11:33:20|||||||||1
1655206410000|2022-06-14 11:33:30|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|4
1655206430000|2022-06-14 11:33:50|||||||||3
1655206440000|2022-06-14 11:34:00|1575.2|1574|1575.4|1574.2|1575.4|1574.2|1575.1|1573.9|2
1655206450000|2022-06-14 11:34:10|1575.5|1574.3|1575.2|1574|1575.5|1574.3|1575.1|1573.9|3
1655206460000|2022-06-14 11:34:20|1575.1|1573.9|1575.2|1574|1575.2|1574|1575.1|1573.9|0
1655206470000|2022-06-14 11:34:30|1575.1|1573.9|1575.3|1574.1|1575.3|1574.1|1575.1|1573.9|4
1655206480000|2022-06-14 11:34:40|1575.4|1574.2|1575.9|1574.7|1575.9|1574.7|1575.4|1574.2|7
1655206500000|2022-06-14 11:35:00|1575.7|1574.5|1575.6|1574.4|1575.7|1574.5|1575.6|1574.4|1
1655206510000|2022-06-14 11:35:10|||||||||6
1655206520000|2022-06-14 11:35:20|1575.5|1574.3|1575.4|1574.2|1575.5|1574.3|1575.4|1574.2|1
1655206540000|2022-06-14 11:35:40|1575.5|1574.3|1575.5|1574.3|1575.5|1574.3|1575.5|1574.3|2
1655206550000|2022-06-14 11:35:50|1575.4|1574.2|1575.4|1574.2|1575.4|1574.2|1575.4|1574.2|0
1655206570000|2022-06-14 11:36:10|||||||||1
1655206610000|2022-06-14 11:36:50|1574.6|1573.4|1574.2|1573|1574.6|1573.4|1574.2|1573|13
1655206620000|2022-06-14 11:37:00|1574.1|1572.9|1574.4|1573.2|1574.4|1573.2|1574.1|1572.9|1
1655206640000|2022-06-14 11:37:20|||||||||1
1655206650000|2022-06-14 11:37:30|1574.3|1573.1|1574.1|1572.9|1574.3|1573.1|1574.1|1572.9|1
1655206660000|2022-06-14 11:37:40|1574.2|1573|1574.3|1573.1|1574.3|1573.1|1574.2|1573|3
1655206680000|2022-06-14 11:38:00|||||||||1
1655206700000|2022-06-14 11:38:20|1574.4|1573.2|1574.4|1573.2|1574.4|1573.2|1574.4|1573.2|2
1655206720000|2022-06-14 11:38:40|1574.3|1573.1|1574.3|1573.1|1574.3|1573.1|1574.3|1573.1|1
1655206730000|2022-06-14 11:38:50|1574.7|1573.5|1574.4|1573.2|1574.7|1573.5|1574.4|1573.2|4
1655206750000|2022-06-14 11:39:10|||||||||1
1655206770000|2022-06-14 11:39:30|1574.7|1573.5|1574.7|1573.5|1574.7|1573.5|1574.6|1573.4|8
1655206790000|2022-06-14 11:39:50|||||||||2
1655206800000|2022-06-14 11:40:00|||||||||2
1655206810000|2022-06-14 11:40:10|||||||||2
1655206820000|2022-06-14 11:40:20|1574.8|1573.6|1574.8|1573.6|1574.8|1573.6|1574.7|1573.5|2
1655206830000|2022-06-14 11:40:30|1574.9|1573.7|1575|1573.8|1575|1573.8|1574.9|1573.7|0
1655206840000|2022-06-14 11:40:40|1574.9|1573.7|1575|1573.8|1575.1|1573.9|1574.9|1573.7|2
1655206850000|2022-06-14 11:40:50|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|0
1655206860000|2022-06-14 11:41:00|1575.2|1574|1575.2|1574|1575.2|1574|1575.2|1574|1
1655206870000|2022-06-14 11:41:10|1575.1|1573.9|1575|1573.8|1575.1|1573.9|1575|1573.8|0
1655206880000|2022-06-14 11:41:20|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|2
1655206890000|2022-06-14 11:41:30|1575|1573.8|1574.9|1573.7|1575|1573.8|1574.9|1573.7|1
1655206900000|2022-06-14 11:41:40|1575|1573.8|1575.1|1573.9|1575.1|1573.9|1575|1573.8|21
1655206910000|2022-06-14 11:41:50|1574.8|1573.6|1574.8|1573.6|1574.8|1573.6|1574.8|1573.6|1
1655206920000|2022-06-14 11:42:00|1574.9|1573.7|1574.9|1573.7|1574.9|1573.7|1574.9|1573.7|1
1655206930000|2022-06-14 11:42:10|1574.8|1573.6|1575|1573.8|1575|1573.8|1574.8|1573.6|2
1655206950000|2022-06-14 11:42:30|||||||||1
1655206970000|2022-06-14 11:42:50|||||||||1
1655206980000|2022-06-14 11:43:00|1574.8|1573.6|1574.6|1573.4|1574.9|1573.7|1574.6|1573.4|9
1655206990000|2022-06-14 11:43:10|||||||||1
1655207000000|2022-06-14 11:43:20|||||||||3
1655207020000|2022-06-14 11:43:40|||||||||1
1655207030000|2022-06-14 11:43:50|1574.7|1573.5|1574.7|1573.5|1574.7|1573.5|1574.7|1573.5|0
1655207040000|2022-06-14 11:44:00|1574.6|1573.4|1574.6|1573.4|1574.6|1573.4|1574.6|1573.4|2
1655207060000|2022-06-14 11:44:20|||||||||1
1655207080000|2022-06-14 11:44:40|||||||||1
1655207090000|2022-06-14 11:44:50|||||||||1
1655207100000|2022-06-14 11:45:00|1574.7|1573.5|1574.6|1573.4|1574.7|1573.5|1574.6|1573.4|4
1655207110000|2022-06-14 11:45:10|||||||||1
1655207120000|2022-06-14 11:45:20|1574.4|1573.2|1574.4|1573.2|1574.5|1573.3|1574.4|1573.2|6
1655207130000|2022-06-14 11:45:30|1574.2|1573|1574.1|1572.9|1574.2|1573|1574.1|1572.9|6
1655207140000|2022-06-14 11:45:40|1574.2|1573|1574.2|1573|1574.2|1573|1574.1|1572.9|6
1655207150000|2022-06-14 11:45:50|1574.1|1572.9|1574.2|1573|1574.2|1573|1573.8|1572.6|2
1655207160000|2022-06-14 11:46:00|1574.1|1572.9|1574.2|1573|1574.2|1573|1574.1|1572.9|2
1655207170000|2022-06-14 11:46:10|1574.1|1572.9|1574.1|1572.9|1574.1|1572.9|1574.1|1572.9|1
1655207210000|2022-06-14 11:46:50|1574.2|1573|1574.3|1573.1|1574.3|1573.1|1574.2|1573|3
1655207220000|2022-06-14 11:47:00|1574.2|1573|1573.8|1572.6|1574.2|1573|1573.8|1572.6|6
1655207230000|2022-06-14 11:47:10|1573.6|1572.4|1573.6|1572.4|1573.6|1572.4|1573.6|1572.4|3
1655207250000|2022-06-14 11:47:30|1573.9|1572.7|1573.9|1572.7|1573.9|1572.7|1573.8|1572.6|22
1655207290000|2022-06-14 11:48:10|1573.8|1572.6|1573.9|1572.7|1573.9|1572.7|1573.7|1572.5|6
1655207300000|2022-06-14 11:48:20|1574|1572.8|1574|1572.8|1574.1|1572.9|1574|1572.8|3
1655207310000|2022-06-14 11:48:30|1574.1|1572.9|1574.1|1572.9|1574.1|1572.9|1574|1572.8|2
1655207340000|2022-06-14 11:49:00|1574.2|1573|1574.4|1573.2|1574.4|1573.2|1574.2|1573|3
1655207350000|2022-06-14 11:49:10|||||||||3
1655207360000|2022-06-14 11:49:20|||||||||1
1655207370000|2022-06-14 11:49:30|||||||||2
1655207380000|2022-06-14 11:49:40|||||||||4
1655207390000|2022-06-14 11:49:50|1574.5|1573.3|1574.5|1573.3|1574.5|1573.3|1574.5|1573.3|1
1655207400000|2022-06-14 11:50:00|1574.4|1573.2|1574.5|1573.3|1574.5|1573.3|1574.4|1573.2|4
1655207430000|2022-06-14 11:50:30|1574.4|1573.2|1574.4|1573.2|1574.4|1573.2|1574.4|1573.2|3
1655207440000|2022-06-14 11:50:40|1574.5|1573.3|1574.5|1573.3|1574.5|1573.3|1574.5|1573.3|1
1655207470000|2022-06-14 11:51:10|1574.6|1573.4|1574.6|1573.4|1574.7|1573.5|1574.5|1573.3|4
1655207480000|2022-06-14 11:51:20|1574.7|1573.5|1574.6|1573.4|1574.7|1573.5|1574.6|1573.4|2
1655207490000|2022-06-14 11:51:30|1574.7|1573.5|1575|1573.8|1575.1|1573.9|1574.7|1573.5|6
1655207500000|2022-06-14 11:51:40|1574.9|1573.7|1575|1573.8|1575|1573.8|1574.9|1573.7|1
1655207510000|2022-06-14 11:51:50|1574.9|1573.7|1574.9|1573.7|1574.9|1573.7|1574.8|1573.6|2
1655207520000|2022-06-14 11:52:00|1574.8|1573.6|1574.9|1573.7|1574.9|1573.7|1574.8|1573.6|0
1655207530000|2022-06-14 11:52:10|1574.6|1573.4|1574.6|1573.4|1574.6|1573.4|1574.6|1573.4|5
1655207540000|2022-06-14 11:52:20|1574.7|1573.5|1574.8|1573.6|1574.8|1573.6|1574.7|1573.5|1
1655207580000|2022-06-14 11:53:00|1574.7|1573.5|1574.4|1573.2|1574.7|1573.5|1574.3|1573.1|3
1655207590000|2022-06-14 11:53:10|1574.3|1573.1|1574.2|1573|1574.3|1573.1|1574.2|1573|2
1655207610000|2022-06-14 11:53:30|||||||||7
1655207620000|2022-06-14 11:53:40|1574.3|1573.1|1574.4|1573.2|1574.4|1573.2|1574.3|1573.1|4
1655207630000|2022-06-14 11:53:50|1574.5|1573.3|1574.5|1573.3|1574.5|1573.3|1574.5|1573.3|0
1655207640000|2022-06-14 11:54:00|1574.3|1573.1|1574.5|1573.3|1574.5|1573.3|1574.3|1573.1|10
1655207660000|2022-06-14 11:54:20|||||||||1
1655207670000|2022-06-14 11:54:30|1574.6|1573.4|1574.5|1573.3|1574.6|1573.4|1574.5|1573.3|5
1655207680000|2022-06-14 11:54:40|1574.6|1573.4|1574.6|1573.4|1574.6|1573.4|1574.6|1573.4|0
1655207700000|2022-06-14 11:55:00|1574.5|1573.3|1574.5|1573.3|1574.5|1573.3|1574.5|1573.3|1
1655207710000|2022-06-14 11:55:10|||||||||1
1655207720000|2022-06-14 11:55:20|1574.6|1573.4|1574.6|1573.4|1574.6|1573.4|1574.6|1573.4|0
1655207750000|2022-06-14 11:55:50|1574.7|1573.5|1574.7|1573.5|1574.7|1573.5|1574.7|1573.5|0
1655207760000|2022-06-14 11:56:00|||||||||1
1655207770000|2022-06-14 11:56:10|1574.6|1573.4|1574.7|1573.5|1574.7|1573.5|1574.6|1573.4|3
1655207800000|2022-06-14 11:56:40|1574.8|1573.6|1574.5|1573.3|1574.8|1573.6|1574.5|1573.3|8
1655207820000|2022-06-14 11:57:00|1574.4|1573.2|1574.5|1573.3|1574.5|1573.3|1574.4|1573.2|3
1655207840000|2022-06-14 11:57:20|1574.8|1573.6|1574.8|1573.6|1574.8|1573.6|1574.8|1573.6|0
1655207850000|2022-06-14 11:57:30|1574.4|1573.2|1574.4|1573.2|1574.4|1573.2|1574.4|1573.2|1
1655207860000|2022-06-14 11:57:40|1574.6|1573.4|1574.6|1573.4|1574.6|1573.4|1574.5|1573.3|0
1655207870000|2022-06-14 11:57:50|1574.5|1573.3|1574.6|1573.4|1574.6|1573.4|1574.5|1573.3|0
1655207880000|2022-06-14 11:58:00|1574.5|1573.3|1574.6|1573.4|1574.6|1573.4|1574.5|1573.3|0
1655207890000|2022-06-14 11:58:10|1574.5|1573.3|1574.5|1573.3|1574.5|1573.3|1574.5|1573.3|0
1655207910000|2022-06-14 11:58:30|1574.4|1573.2|1574.5|1573.3|1574.5|1573.3|1574.4|1573.2|3
1655207920000|2022-06-14 11:58:40|1574.4|1573.2|1574.4|1573.2|1574.4|1573.2|1574.4|1573.2|22
1655207940000|2022-06-14 11:59:00|1574.3|1573.1|1574.1|1572.9|1574.3|1573.1|1574.1|1572.9|21
1655207950000|2022-06-14 11:59:10|1574.2|1573|1574.2|1573|1574.2|1573|1574.2|1573|3
1655207960000|2022-06-14 11:59:20|1574.1|1572.9|1574.2|1573|1574.2|1573|1574.1|1572.9|1
1655207970000|2022-06-14 11:59:30|1574.1|1572.9|1574.2|1573|1574.3|1573.1|1574.1|1572.9|5
1655207980000|2022-06-14 11:59:40|1574.3|1573.1|1574.3|1573.1|1574.3|1573.1|1574.3|1573.1|0
1655208000000|2022-06-14 12:00:00|1574.1|1572.9|1574.2|1573|1574.2|1573|1574.1|1572.9|5
1655208010000|2022-06-14 12:00:10|1574.3|1573.1|1574.8|1573.6|1574.8|1573.6|1574.2|1573|1
1655208030000|2022-06-14 12:00:30|1574.9|1573.7|1574.9|1573.7|1575|1573.8|1574.9|1573.7|7
1655208050000|2022-06-14 12:00:50|1575|1573.8|1574.9|1573.7|1575.1|1573.9|1574.9|1573.7|7
1655208060000|2022-06-14 12:01:00|1575|1573.8|1575|1573.8|1575.1|1573.9|1574.9|1573.7|25
1655208070000|2022-06-14 12:01:10|1574.9|1573.7|1574.9|1573.7|1575|1573.8|1574.9|1573.7|2
1655208080000|2022-06-14 12:01:20|1574.5|1573.3|1574.4|1573.2|1574.5|1573.3|1574.4|1573.2|6
1655208100000|2022-06-14 12:01:40|1574.1|1572.9|1574.1|1572.9|1574.1|1572.9|1574.1|1572.9|3
1655208120000|2022-06-14 12:02:00|1574.2|1573|1574.3|1573.1|1574.3|1573.1|1574.2|1573|1
1655208130000|2022-06-14 12:02:10|1574.4|1573.2|1574.3|1573.1|1574.4|1573.2|1574.3|1573.1|0
1655208150000|2022-06-14 12:02:30|1574.4|1573.2|1574.4|1573.2|1574.4|1573.2|1574.4|1573.2|2
1655208160000|2022-06-14 12:02:40|1574.3|1573.1|1573.5|1572.3|1574.3|1573.1|1573.4|1572.2|7
1655208170000|2022-06-14 12:02:50|1573.2|1572|1573|1571.8|1573.2|1572|1572.9|1571.7|13
1655208180000|2022-06-14 12:03:00|1572.9|1571.7|1573.1|1571.9|1573.1|1571.9|1572.9|1571.7|4
1655208190000|2022-06-14 12:03:10|1573.2|1572|1573.3|1572.1|1573.3|1572.1|1573.2|1572|0
1655208200000|2022-06-14 12:03:20|1573.1|1571.9|1573.2|1572|1573.2|1572|1573.1|1571.9|0
1655208220000|2022-06-14 12:03:40|1573.3|1572.1|1573.4|1572.2|1573.4|1572.2|1573.2|1572|0
1655208230000|2022-06-14 12:03:50|1573.3|1572.1|1573.9|1572.7|1573.9|1572.7|1573.3|1572.1|14
1655208240000|2022-06-14 12:04:00|1573.8|1572.6|1573.9|1572.7|1573.9|1572.7|1573.7|1572.5|0
1655208250000|2022-06-14 12:04:10|1573.8|1572.6|1573.9|1572.7|1573.9|1572.7|1573.7|1572.5|0
1655208280000|2022-06-14 12:04:40|1573.7|1572.5|1573.6|1572.4|1573.7|1572.5|1573.5|1572.3|3
1655208300000|2022-06-14 12:05:00|1573.7|1572.5|1573.6|1572.4|1573.7|1572.5|1573.6|1572.4|0
1655208310000|2022-06-14 12:05:10|1573.8|1572.6|1573.9|1572.7|1573.9|1572.7|1573.8|1572.6|0
1655208330000|2022-06-14 12:05:30|1573.7|1572.5|1573.6|1572.4|1573.7|1572.5|1573.6|1572.4|0
1655208340000|2022-06-14 12:05:40|1573.7|1572.5|1573.9|1572.7|1573.9|1572.7|1573.7|1572.5|0
1655208360000|2022-06-14 12:06:00|1574|1572.8|1573.6|1572.4|1574|1572.8|1573.6|1572.4|3
1655208370000|2022-06-14 12:06:10|1573.5|1572.3|1573.6|1572.4|1573.6|1572.4|1573.5|1572.3|1
1655208380000|2022-06-14 12:06:20|1573.5|1572.3|1573.4|1572.2|1573.5|1572.3|1573.4|1572.2|0
1655208390000|2022-06-14 12:06:30|1573.5|1572.3|1573.5|1572.3|1573.5|1572.3|1573.4|1572.2|0
1655208400000|2022-06-14 12:06:40|1573.6|1572.4|1573.6|1572.4|1573.6|1572.4|1573.6|1572.4|1
1655208430000|2022-06-14 12:07:10|1573.8|1572.6|1573.9|1572.7|1573.9|1572.7|1573.8|1572.6|2
1655208440000|2022-06-14 12:07:20|1573.8|1572.6|1573.6|1572.4|1573.8|1572.6|1573.6|1572.4|1
1655208450000|2022-06-14 12:07:30|1573.7|1572.5|1573.7|1572.5|1573.9|1572.7|1573.6|1572.4|1
1655208460000|2022-06-14 12:07:40|1573.6|1572.4|1573.6|1572.4|1573.7|1572.5|1573.6|1572.4|0
1655208470000|2022-06-14 12:07:50|1573.4|1572.2|1573.4|1572.2|1573.4|1572.2|1573.4|1572.2|1
1655208480000|2022-06-14 12:08:00|1573.5|1572.3|1573.6|1572.4|1573.6|1572.4|1573.4|1572.2|0
1655208490000|2022-06-14 12:08:10|1573.7|1572.5|1573.7|1572.5|1573.7|1572.5|1573.7|1572.5|5
1655208500000|2022-06-14 12:08:20|1573.8|1572.6|1573.2|1572|1574|1572.8|1573.2|1572|8
1655208520000|2022-06-14 12:08:40|1573.1|1571.9|1573|1571.8|1573.1|1571.9|1572.8|1571.6|4
1655208530000|2022-06-14 12:08:50|||||||||2
1655208540000|2022-06-14 12:09:00|1573.1|1571.9|1573.1|1571.9|1573.1|1571.9|1573.1|1571.9|0
1655208550000|2022-06-14 12:09:10|1573.2|1572|1573.2|1572|1573.2|1572|1573|1571.8|2
1655208560000|2022-06-14 12:09:20|1573|1571.8|1573.2|1572|1573.2|1572|1573|1571.8|1
1655208570000|2022-06-14 12:09:30|1573.1|1571.9|1573|1571.8|1573.2|1572|1573|1571.8|0
1655208580000|2022-06-14 12:09:40|1572.7|1571.5|1572.7|1571.5|1572.7|1571.5|1572.7|1571.5|1
1655208590000|2022-06-14 12:09:50|1572.6|1571.4|1572.6|1571.4|1572.6|1571.4|1572.1|1570.9|7
1655208600000|2022-06-14 12:10:00|1572.5|1571.3|1572.5|1571.3|1572.5|1571.3|1572.5|1571.3|0
1655208620000|2022-06-14 12:10:20|||||||||1
1655208640000|2022-06-14 12:10:40|||||||||1
1655208660000|2022-06-14 12:11:00|1572.6|1571.4|1572.6|1571.4|1572.6|1571.4|1572.6|1571.4|2
1655208670000|2022-06-14 12:11:10|1572.5|1571.3|1572.5|1571.3|1572.5|1571.3|1572.5|1571.3|0
1655208680000|2022-06-14 12:11:20|1572.6|1571.4|1572.6|1571.4|1572.6|1571.4|1572.6|1571.4|0
1655208690000|2022-06-14 12:11:30|||||||||1
1655208730000|2022-06-14 12:12:10|1572.4|1571.2|1572.4|1571.2|1572.4|1571.2|1572.4|1571.2|2
1655208740000|2022-06-14 12:12:20|1572.5|1571.3|1572.5|1571.3|1572.5|1571.3|1572.5|1571.3|0
1655208750000|2022-06-14 12:12:30|1572.6|1571.4|1572.9|1571.7|1573|1571.8|1572.6|1571.4|1
1655208760000|2022-06-14 12:12:40|1573|1571.8|1572.9|1571.7|1573|1571.8|1572.9|1571.7|1
1655208780000|2022-06-14 12:13:00|1573|1571.8|1573|1571.8|1573|1571.8|1573|1571.8|0
1655208790000|2022-06-14 12:13:10|1573.1|1571.9|1573.2|1572|1573.2|1572|1573.1|1571.9|4
1655208840000|2022-06-14 12:14:00|1573|1571.8|1572.9|1571.7|1573|1571.8|1572.9|1571.7|60
1655208850000|2022-06-14 12:14:10|1572.7|1571.5|1572.7|1571.5|1572.7|1571.5|1572.7|1571.5|48
1655208860000|2022-06-14 12:14:20|1572.8|1571.6|1572.7|1571.5|1572.8|1571.6|1572.7|1571.5|12
1655208880000|2022-06-14 12:14:40|1572.8|1571.6|1572.7|1571.5|1572.8|1571.6|1572.7|1571.5|93
1655208890000|2022-06-14 12:14:50|1572.8|1571.6|1572.7|1571.5|1572.8|1571.6|1572.7|1571.5|30
1655208900000|2022-06-14 12:15:00|1572.6|1571.4|1572.5|1571.3|1572.7|1571.5|1572.5|1571.3|19
1655208920000|2022-06-14 12:15:20|1572.6|1571.4|1572.5|1571.3|1572.6|1571.4|1572.5|1571.3|1
1655208930000|2022-06-14 12:15:30|1572.7|1571.5|1572.4|1571.2|1572.7|1571.5|1572.4|1571.2|9
1655208940000|2022-06-14 12:15:40|1572.5|1571.3|1572.7|1571.5|1572.7|1571.5|1572.5|1571.3|6
1655208950000|2022-06-14 12:15:50|1572.5|1571.3|1572.5|1571.3|1572.5|1571.3|1572.5|1571.3|3
1655208960000|2022-06-14 12:16:00|1572.4|1571.2|1572|1570.8|1572.5|1571.3|1572|1570.8|13
1655208970000|2022-06-14 12:16:10|1572.1|1570.9|1571.6|1570.4|1572.1|1570.9|1571.6|1570.4|12
1655208980000|2022-06-14 12:16:20|1571.5|1570.3|1571.4|1570.2|1571.5|1570.3|1571.4|1570.2|51
1655208990000|2022-06-14 12:16:30|1571.5|1570.3|1571.7|1570.5|1571.7|1570.5|1571.5|1570.3|0
1655209000000|2022-06-14 12:16:40|1571.6|1570.4|1571.5|1570.3|1571.6|1570.4|1571.4|1570.2|4
1655209010000|2022-06-14 12:16:50|1571.4|1570.2|1571.4|1570.2|1571.4|1570.2|1571.4|1570.2|0
1655209030000|2022-06-14 12:17:10|1571.3|1570.1|1571.3|1570.1|1571.3|1570.1|1571.3|1570.1|12
1655209040000|2022-06-14 12:17:20|||||||||5
1655209060000|2022-06-14 12:17:40|1571.5|1570.3|1571.4|1570.2|1571.5|1570.3|1571.3|1570.1|5
1655209070000|2022-06-14 12:17:50|1571.3|1570.1|1571.4|1570.2|1571.4|1570.2|1571.2|1570|2
1655209080000|2022-06-14 12:18:00|1571.5|1570.3|1571.5|1570.3|1571.5|1570.3|1571.5|1570.3|2
1655209090000|2022-06-14 12:18:10|||||||||5
1655209100000|2022-06-14 12:18:20|1571.4|1570.2|1571.3|1570.1|1571.4|1570.2|1571.3|1570.1|2
1655209110000|2022-06-14 12:18:30|1571.2|1570|1571.5|1570.3|1571.5|1570.3|1571.2|1570|1
1655209120000|2022-06-14 12:18:40|1571.2|1570|1571.2|1570|1571.2|1570|1571.2|1570|9
1655209130000|2022-06-14 12:18:50|1571.3|1570.1|1571.2|1570|1571.3|1570.1|1571.2|1570|1
1655209140000|2022-06-14 12:19:00|1571.3|1570.1|1571.5|1570.3|1571.5|1570.3|1571.3|1570.1|2
1655209150000|2022-06-14 12:19:10|1571.4|1570.2|1571.2|1570|1571.4|1570.2|1571.2|1570|1
1655209160000|2022-06-14 12:19:20|1571.3|1570.1|1571.4|1570.2|1571.5|1570.3|1571.3|1570.1|0
1655209170000|2022-06-14 12:19:30|1571.3|1570.1|1570.7|1569.5|1571.3|1570.1|1570.7|1569.5|1
1655209180000|2022-06-14 12:19:40|1570.8|1569.6|1570.8|1569.6|1570.8|1569.6|1570.8|1569.6|0
1655209190000|2022-06-14 12:19:50|1570.9|1569.7|1570.9|1569.7|1571|1569.8|1570.8|1569.6|2
1655209200000|2022-06-14 12:20:00|1571|1569.8|1571|1569.8|1571|1569.8|1571|1569.8|8
1655209220000|2022-06-14 12:20:20|1571.2|1570|1571.2|1570|1571.2|1570|1571.1|1569.9|2
1655209230000|2022-06-14 12:20:30|||||||||1
1655209240000|2022-06-14 12:20:40|||||||||2
1655209250000|2022-06-14 12:20:50|1571.3|1570.1|1571.2|1570|1571.4|1570.2|1571.2|1570|1
1655209260000|2022-06-14 12:21:00|1571.3|1570.1|1571.2|1570|1571.3|1570.1|1571.2|1570|0
1655209270000|2022-06-14 12:21:10|1571.3|1570.1|1571.5|1570.3|1571.7|1570.5|1571.3|1570.1|8
1655209290000|2022-06-14 12:21:30|1571.4|1570.2|1571.1|1569.9|1571.4|1570.2|1571.1|1569.9|4
1655209320000|2022-06-14 12:22:00|1571.3|1570.1|1571.4|1570.2|1571.4|1570.2|1571.3|1570.1|0
1655209330000|2022-06-14 12:22:10|1571.5|1570.3|1571.5|1570.3|1571.5|1570.3|1571.5|1570.3|0
1655209340000|2022-06-14 12:22:20|1571.3|1570.1|1571.3|1570.1|1571.3|1570.1|1571.3|1570.1|1
1655209370000|2022-06-14 12:22:50|1571.4|1570.2|1571.5|1570.3|1571.5|1570.3|1571.4|1570.2|1
1655209390000|2022-06-14 12:23:10|1571.6|1570.4|1571.8|1570.6|1571.8|1570.6|1571.6|1570.4|5
1655209400000|2022-06-14 12:23:20|1572|1570.8|1571.5|1570.3|1572|1570.8|1571.5|1570.3|0
1655209430000|2022-06-14 12:23:50|1571.6|1570.4|1571.6|1570.4|1571.6|1570.4|1571.6|1570.4|0
1655209440000|2022-06-14 12:24:00|1571.5|1570.3|1571.5|1570.3|1571.5|1570.3|1571.5|1570.3|5
1655209450000|2022-06-14 12:24:10|1571.4|1570.2|1571.4|1570.2|1571.4|1570.2|1571.4|1570.2|0
1655209460000|2022-06-14 12:24:20|1571.3|1570.1|1571.3|1570.1|1571.3|1570.1|1571.3|1570.1|0
1655209470000|2022-06-14 12:24:30|1571.7|1570.5|1571.4|1570.2|1571.7|1570.5|1571.4|1570.2|3
1655209480000|2022-06-14 12:24:40|1571.5|1570.3|1571.4|1570.2|1571.5|1570.3|1571.4|1570.2|0
1655209490000|2022-06-14 12:24:50|1571.5|1570.3|1571.4|1570.2|1571.5|1570.3|1571.3|1570.1|0
1655209500000|2022-06-14 12:25:00|1571.5|1570.3|1571.4|1570.2|1571.6|1570.4|1571.4|1570.2|2
1655209520000|2022-06-14 12:25:20|1571.5|1570.3|1571.4|1570.2|1571.5|1570.3|1571.2|1570|5
1655209530000|2022-06-14 12:25:30|1571.5|1570.3|1571.4|1570.2|1571.5|1570.3|1571.4|1570.2|1
1655209550000|2022-06-14 12:25:50|1571.3|1570.1|1571.4|1570.2|1571.5|1570.3|1571.3|1570.1|0
1655209560000|2022-06-14 12:26:00|1571.3|1570.1|1571.3|1570.1|1571.3|1570.1|1571.3|1570.1|0
1655209570000|2022-06-14 12:26:10|1571.7|1570.5|1571.5|1570.3|1571.7|1570.5|1571.5|1570.3|1
1655209580000|2022-06-14 12:26:20|||||||||2
1655209590000|2022-06-14 12:26:30|1571.6|1570.4|1571.2|1570|1571.6|1570.4|1571.2|1570|0
1655209600000|2022-06-14 12:26:40|1571.1|1569.9|1570.8|1569.6|1571.1|1569.9|1570.8|1569.6|18
1655209610000|2022-06-14 12:26:50|1570.9|1569.7|1570.9|1569.7|1570.9|1569.7|1570.9|1569.7|16
1655209620000|2022-06-14 12:27:00|1570.6|1569.4|1570.7|1569.5|1570.7|1569.5|1570.6|1569.4|23
1655209630000|2022-06-14 12:27:10|1570.6|1569.4|1570.7|1569.5|1570.7|1569.5|1570.6|1569.4|1
1655209640000|2022-06-14 12:27:20|1570.8|1569.6|1570.8|1569.6|1570.8|1569.6|1570.8|1569.6|0
1655209650000|2022-06-14 12:27:30|1570.9|1569.7|1570.7|1569.5|1570.9|1569.7|1570.7|1569.5|0
1655209660000|2022-06-14 12:27:40|1570.8|1569.6|1570.5|1569.3|1570.8|1569.6|1570.5|1569.3|4
1655209680000|2022-06-14 12:28:00|1570.3|1569.1|1570.3|1569.1|1570.3|1569.1|1570.3|1569.1|2
1655209690000|2022-06-14 12:28:10|1570.4|1569.2|1570.4|1569.2|1570.4|1569.2|1570.4|1569.2|0
1655209700000|2022-06-14 12:28:20|1570.5|1569.3|1570.5|1569.3|1570.6|1569.4|1570.4|1569.2|2
1655209710000|2022-06-14 12:28:30|1570.6|1569.4|1570.4|1569.2|1570.6|1569.4|1570.3|1569.1|0
1655209720000|2022-06-14 12:28:40|1570.5|1569.3|1570.5|1569.3|1570.5|1569.3|1570.5|1569.3|0
1655209730000|2022-06-14 12:28:50|1570.4|1569.2|1570.7|1569.5|1570.7|1569.5|1570.4|1569.2|2
1655209740000|2022-06-14 12:29:00|1570.8|1569.6|1571.2|1570|1571.2|1570|1570.7|1569.5|5
1655209760000|2022-06-14 12:29:20|1571.3|1570.1|1571.2|1570|1571.4|1570.2|1571.2|1570|130
1655209770000|2022-06-14 12:29:30|1571.1|1569.9|1571.4|1570.2|1571.4|1570.2|1571.1|1569.9|0
1655209780000|2022-06-14 12:29:40|1571.3|1570.1|1571.4|1570.2|1571.4|1570.2|1571.3|1570.1|15
1655209790000|2022-06-14 12:29:50|1571.7|1570.5|1571.6|1570.4|1571.8|1570.6|1571.6|1570.4|11
1655209800000|2022-06-14 12:30:00|1571.7|1570.5|1571.9|1570.7|1571.9|1570.7|1571.7|1570.5|2
1655209810000|2022-06-14 12:30:10|1571.7|1570.5|1571.7|1570.5|1571.9|1570.7|1571.7|1570.5|4
1655209820000|2022-06-14 12:30:20|1571.8|1570.6|1571.9|1570.7|1571.9|1570.7|1571.8|1570.6|0
1655209830000|2022-06-14 12:30:30|1571.8|1570.6|1571.8|1570.6|1571.8|1570.6|1571.8|1570.6|1
1655209840000|2022-06-14 12:30:40|1571.6|1570.4|1571.8|1570.6|1571.8|1570.6|1571.6|1570.4|1
1655209850000|2022-06-14 12:30:50|1571.6|1570.4|1571.4|1570.2|1571.8|1570.6|1571.4|1570.2|1
1655209860000|2022-06-14 12:31:00|1571.5|1570.3|1571.9|1570.7|1571.9|1570.7|1571.4|1570.2|0
1655209890000|2022-06-14 12:31:30|1572.4|1571.2|1572.5|1571.3|1572.5|1571.3|1572.4|1571.2|108
1655209900000|2022-06-14 12:31:40|1572.7|1571.5|1572.6|1571.4|1572.7|1571.5|1572.6|1571.4|104
1655209910000|2022-06-14 12:31:50|||||||||3
1655209920000|2022-06-14 12:32:00|||||||||5
1655209930000|2022-06-14 12:32:10|||||||||9
1655209940000|2022-06-14 12:32:20|1572.5|1571.3|1572.6|1571.4|1572.6|1571.4|1572.5|1571.3|8
1655209950000|2022-06-14 12:32:30|1572.5|1571.3|1572.6|1571.4|1572.6|1571.4|1572.2|1571|1
1655209960000|2022-06-14 12:32:40|1572.5|1571.3|1572.5|1571.3|1572.5|1571.3|1572.5|1571.3|0
1655209970000|2022-06-14 12:32:50|1572.6|1571.4|1572.5|1571.3|1572.6|1571.4|1572.5|1571.3|11
1655209980000|2022-06-14 12:33:00|1572.4|1571.2|1572.6|1571.4|1572.6|1571.4|1572.4|1571.2|1
1655209990000|2022-06-14 12:33:10|1572.8|1571.6|1572.6|1571.4|1572.8|1571.6|1572.6|1571.4|0
1655210000000|2022-06-14 12:33:20|1572.5|1571.3|1572.6|1571.4|1572.6|1571.4|1572.5|1571.3|0
1655210010000|2022-06-14 12:33:30|||||||||1
1655210020000|2022-06-14 12:33:40|1572.7|1571.5|1572.7|1571.5|1572.8|1571.6|1572.6|1571.4|4
1655210030000|2022-06-14 12:33:50|1572.8|1571.6|1572.7|1571.5|1572.8|1571.6|1572.7|1571.5|0
1655210040000|2022-06-14 12:34:00|1572.8|1571.6|1572.7|1571.5|1572.9|1571.7|1572.5|1571.3|6
1655210050000|2022-06-14 12:34:10|1572.3|1571.1|1572.4|1571.2|1572.4|1571.2|1572.3|1571.1|15
1655210060000|2022-06-14 12:34:20|1572.5|1571.3|1572.3|1571.1|1572.5|1571.3|1572.3|1571.1|3
1655210070000|2022-06-14 12:34:30|1572|1570.8|1572.2|1571|1572.2|1571|1572|1570.8|3
1655210080000|2022-06-14 12:34:40|||||||||1
1655210090000|2022-06-14 12:34:50|1572.3|1571.1|1572.3|1571.1|1572.3|1571.1|1572.3|1571.1|0
1655210100000|2022-06-14 12:35:00|1572.7|1571.5|1573.3|1572.1|1573.4|1572.2|1572.7|1571.5|29
1655210110000|2022-06-14 12:35:10|1573.4|1572.2|1573.4|1572.2|1573.5|1572.3|1573.3|1572.1|4
1655210120000|2022-06-14 12:35:20|1573.5|1572.3|1573.3|1572.1|1573.5|1572.3|1573.3|1572.1|2
1655210130000|2022-06-14 12:35:30|1573.4|1572.2|1573.5|1572.3|1573.5|1572.3|1573.3|1572.1|106
1655210140000|2022-06-14 12:35:40|1573.4|1572.2|1573.5|1572.3|1573.5|1572.3|1573.4|1572.2|7
1655210150000|2022-06-14 12:35:50|1573.4|1572.2|1573.3|1572.1|1573.4|1572.2|1573.3|1572.1|2
1655210160000|2022-06-14 12:36:00|1573.4|1572.2|1573.4|1572.2|1573.5|1572.3|1573.4|1572.2|0
1655210170000|2022-06-14 12:36:10|1573.5|1572.3|1573.5|1572.3|1573.5|1572.3|1573.4|1572.2|6
1655210180000|2022-06-14 12:36:20|1573.7|1572.5|1573.8|1572.6|1573.8|1572.6|1573.6|1572.4|4
1655210190000|2022-06-14 12:36:30|1573.7|1572.5|1573.6|1572.4|1573.8|1572.6|1573.6|1572.4|45
1655210200000|2022-06-14 12:36:40|1573.7|1572.5|1573.7|1572.5|1573.7|1572.5|1573.7|1572.5|1
1655210210000|2022-06-14 12:36:50|1573.8|1572.6|1573.6|1572.4|1573.9|1572.7|1573.6|1572.4|1
1655210220000|2022-06-14 12:37:00|1573.9|1572.7|1573.9|1572.7|1574.1|1572.9|1573.8|1572.6|10
1655210230000|2022-06-14 12:37:10|1573.8|1572.6|1573.8|1572.6|1573.9|1572.7|1573.8|1572.6|0
1655210250000|2022-06-14 12:37:30|||||||||1
1655210260000|2022-06-14 12:37:40|1573.9|1572.7|1574.1|1572.9|1574.1|1572.9|1573.9|1572.7|4
1655210280000|2022-06-14 12:38:00|1574|1572.8|1574.4|1573.2|1574.4|1573.2|1574|1572.8|9
1655210290000|2022-06-14 12:38:10|1574.3|1573.1|1574.3|1573.1|1574.3|1573.1|1574.2|1573|6
1655210300000|2022-06-14 12:38:20|1574.2|1573|1574.3|1573.1|1574.3|1573.1|1574.2|1573|3
1655210310000|2022-06-14 12:38:30|1574.2|1573|1573.8|1572.6|1574.2|1573|1573.7|1572.5|17
1655210320000|2022-06-14 12:38:40|||||||||1
1655210330000|2022-06-14 12:38:50|1573.9|1572.7|1573.6|1572.4|1573.9|1572.7|1573.6|1572.4|15
1655210340000|2022-06-14 12:39:00|1573.7|1572.5|1573.9|1572.7|1573.9|1572.7|1573.7|1572.5|0
1655210360000|2022-06-14 12:39:20|1574|1572.8|1574.4|1573.2|1574.4|1573.2|1574|1572.8|17
1655210370000|2022-06-14 12:39:30|||||||||9
1655210380000|2022-06-14 12:39:40|1573.9|1572.7|1574|1572.8|1574|1572.8|1573.9|1572.7|2
1655210390000|2022-06-14 12:39:50|1574.3|1573.1|1573.9|1572.7|1574.6|1573.4|1573.9|1572.7|9
1655210400000|2022-06-14 12:40:00|1574|1572.8|1574|1572.8|1574|1572.8|1574|1572.8|0
1655210410000|2022-06-14 12:40:10|1573.9|1572.7|1574|1572.8|1574.1|1572.9|1573.9|1572.7|2
1655210420000|2022-06-14 12:40:20|1574.1|1572.9|1574.1|1572.9|1574.1|1572.9|1574.1|1572.9|3
1655210430000|2022-06-14 12:40:30|||||||||1
1655210450000|2022-06-14 12:40:50|1574.2|1573|1574.5|1573.3|1574.5|1573.3|1574.2|1573|5
1655210460000|2022-06-14 12:41:00|1574.3|1573.1|1574.5|1573.3|1574.5|1573.3|1574.2|1573|28
1655210470000|2022-06-14 12:41:10|1575|1573.8|1575|1573.8|1575|1573.8|1575|1573.8|24
1655210480000|2022-06-14 12:41:20|||||||||1
1655210490000|2022-06-14 12:41:30|1575.1|1573.9|1575|1573.8|1575.1|1573.9|1575|1573.8|4
1655210500000|2022-06-14 12:41:40|1575.1|1573.9|1575|1573.8|1575.1|1573.9|1575|1573.8|11
1655210510000|2022-06-14 12:41:50|1574.7|1573.5|1574.9|1573.7|1575|1573.8|1574.7|1573.5|19
1655210520000|2022-06-14 12:42:00|1575|1573.8|1574.9|1573.7|1575|1573.8|1574.8|1573.6|8
1655210530000|2022-06-14 12:42:10|1574.8|1573.6|1574.9|1573.7|1575|1573.8|1574.8|1573.6|2
1655210540000|2022-06-14 12:42:20|1574.8|1573.6|1575|1573.8|1575|1573.8|1574.8|1573.6|1
1655210550000|2022-06-14 12:42:30|1574.9|1573.7|1574.8|1573.6|1574.9|1573.7|1574.8|1573.6|3
1655210560000|2022-06-14 12:42:40|||||||||3
1655210570000|2022-06-14 12:42:50|1574.7|1573.5|1574.7|1573.5|1574.7|1573.5|1574.5|1573.3|11
1655210580000|2022-06-14 12:43:00|1574.8|1573.6|1574.8|1573.6|1574.8|1573.6|1574.8|1573.6|15
1655210600000|2022-06-14 12:43:20|||||||||2
1655210610000|2022-06-14 12:43:30|1574.9|1573.7|1574.9|1573.7|1574.9|1573.7|1574.9|1573.7|1
1655210620000|2022-06-14 12:43:40|1574.8|1573.6|1574.8|1573.6|1574.8|1573.6|1574.5|1573.3|3
1655210630000|2022-06-14 12:43:50|1574.7|1573.5|1574.4|1573.2|1574.7|1573.5|1574.4|1573.2|6
1655210640000|2022-06-14 12:44:00|1574.3|1573.1|1574.8|1573.6|1574.8|1573.6|1574.3|1573.1|34
1655210650000|2022-06-14 12:44:10|1574.9|1573.7|1575|1573.8|1575|1573.8|1574.8|1573.6|0
1655210660000|2022-06-14 12:44:20|1575.1|1573.9|1574.6|1573.4|1575.2|1574|1574.4|1573.2|49
1655210680000|2022-06-14 12:44:40|||||||||9
1655210690000|2022-06-14 12:44:50|1574.5|1573.3|1574.2|1573|1574.5|1573.3|1574.2|1573|40
1655213400000|2022-06-14 13:30:00|1577|1575.8|1573.3|1572.1|1577|1575.8|1573|1571.8|691
1655213410000|2022-06-14 13:30:10|1573.4|1572.2|1573.3|1572.1|1574.3|1573.1|1573.2|1572|68
1655213420000|2022-06-14 13:30:20|1573.4|1572.2|1572.3|1571.1|1573.5|1572.3|1572.3|1571.1|39
1655213430000|2022-06-14 13:30:30|1572.2|1571|1572.9|1571.7|1572.9|1571.7|1571.8|1570.6|47
1655213440000|2022-06-14 13:30:40|1573.1|1571.9|1573.9|1572.7|1573.9|1572.7|1572.9|1571.7|95
1655213450000|2022-06-14 13:30:50|1573.8|1572.6|1574.1|1572.9|1574.6|1573.4|1573.8|1572.6|54
1655213460000|2022-06-14 13:31:00|1573.8|1572.6|1572.4|1571.2|1573.8|1572.6|1572.4|1571.2|65
1655213470000|2022-06-14 13:31:10|1572.3|1571.1|1571.8|1570.6|1572.3|1571.1|1571.7|1570.5|32
1655213480000|2022-06-14 13:31:20|1572|1570.8|1572.8|1571.6|1572.8|1571.6|1572|1570.8|31
1655213490000|2022-06-14 13:31:30|1573|1571.8|1573.1|1571.9|1573.5|1572.3|1572.9|1571.7|23
1655213500000|2022-06-14 13:31:40|1572.9|1571.7|1573.4|1572.2|1573.6|1572.4|1572.9|1571.7|25
1655213510000|2022-06-14 13:31:50|1573.3|1572.1|1573.1|1571.9|1573.3|1572.1|1572.6|1571.4|37
1655213520000|2022-06-14 13:32:00|1573.6|1572.4|1574.6|1573.4|1574.6|1573.4|1573.5|1572.3|63
1655213530000|2022-06-14 13:32:10|1574.9|1573.7|1575.3|1574.1|1575.4|1574.2|1574.9|1573.7|49
1655213540000|2022-06-14 13:32:20|1575.5|1574.3|1576.1|1574.9|1576.2|1575|1575.4|1574.2|30
1655213550000|2022-06-14 13:32:30|1576|1574.8|1577.1|1575.9|1577.1|1575.9|1576|1574.8|58
1655213560000|2022-06-14 13:32:40|1577.2|1576|1577.6|1576.4|1578.3|1577.1|1577.2|1576|61
1655213570000|2022-06-14 13:32:50|1577.8|1576.6|1577.5|1576.3|1578|1576.8|1577.5|1576.3|52
1655213580000|2022-06-14 13:33:00|1577.7|1576.5|1576.4|1575.2|1577.9|1576.7|1576.3|1575.1|89
1655213590000|2022-06-14 13:33:10|1576.6|1575.4|1575.2|1574|1576.6|1575.4|1575.1|1573.9|58
1655213600000|2022-06-14 13:33:20|1575.1|1573.9|1574.8|1573.6|1575.4|1574.2|1574.8|1573.6|19
1655213610000|2022-06-14 13:33:30|1575|1573.8|1574.8|1573.6|1575.2|1574|1574.8|1573.6|16
1655213620000|2022-06-14 13:33:40|1574.9|1573.7|1574.6|1573.4|1575.1|1573.9|1574.4|1573.2|31
1655213630000|2022-06-14 13:33:50|1574.9|1573.7|1575.5|1574.3|1576|1574.8|1574.9|1573.7|48
1655213640000|2022-06-14 13:34:00|1575.6|1574.4|1576|1574.8|1576.2|1575|1575.6|1574.4|71
1655213650000|2022-06-14 13:34:10|1576.2|1575|1575.9|1574.7|1576.2|1575|1575.7|1574.5|20
1655213660000|2022-06-14 13:34:20|1576.1|1574.9|1576|1574.8|1576.4|1575.2|1575.9|1574.7|48
1655213670000|2022-06-14 13:34:30|1575.7|1574.5|1576|1574.8|1576|1574.8|1575.7|1574.5|30
1655213680000|2022-06-14 13:34:40|1575.9|1574.7|1575.5|1574.3|1575.9|1574.7|1575.2|1574|7
1655213690000|2022-06-14 13:34:50|1575.6|1574.4|1576|1574.8|1576.1|1574.9|1575.6|1574.4|30
1655213700000|2022-06-14 13:35:00|1576.1|1574.9|1577.1|1575.9|1577.2|1576|1576.1|1574.9|46
1655213710000|2022-06-14 13:35:10|1577.5|1576.3|1576.7|1575.5|1578|1576.8|1576.5|1575.3|64
1655213720000|2022-06-14 13:35:20|1576.8|1575.6|1578.1|1576.9|1578.5|1577.3|1576.8|1575.6|229
1655213730000|2022-06-14 13:35:30|1578.2|1577|1578.3|1577.1|1578.3|1577.1|1578.2|1577|73
1655213740000|2022-06-14 13:35:40|1578.5|1577.3|1578.6|1577.4|1579|1577.8|1578.2|1577|41
1655213750000|2022-06-14 13:35:50|1578.7|1577.5|1578.9|1577.7|1579|1577.8|1578.4|1577.2|14
1655213760000|2022-06-14 13:36:00|1578.8|1577.6|1578.4|1577.2|1578.8|1577.6|1578.4|1577.2|48
1655213770000|2022-06-14 13:36:10|1578.5|1577.3|1578.8|1577.6|1578.9|1577.7|1578|1576.8|27
1655213780000|2022-06-14 13:36:20|1578.9|1577.7|1579|1577.8|1579.1|1577.9|1578.7|1577.5|10
1655213790000|2022-06-14 13:36:30|1579.2|1578|1579.3|1578.1|1579.4|1578.2|1579|1577.8|19
1655213800000|2022-06-14 13:36:40|1579.2|1578|1579.1|1577.9|1579.4|1578.2|1578.8|1577.6|56
1655213810000|2022-06-14 13:36:50|1579|1577.8|1579|1577.8|1579|1577.8|1578.7|1577.5|29
1655213820000|2022-06-14 13:37:00|1579.2|1578|1579.3|1578.1|1579.3|1578.1|1579|1577.8|30
1655213830000|2022-06-14 13:37:10|1579.5|1578.3|1578.9|1577.7|1579.6|1578.4|1578.9|1577.7|74
1655213840000|2022-06-14 13:37:20|1578.8|1577.6|1578.1|1576.9|1578.9|1577.7|1578.1|1576.9|54
1655213850000|2022-06-14 13:37:30|1578.2|1577|1578|1576.8|1578.5|1577.3|1578|1576.8|19
1655213860000|2022-06-14 13:37:40|1578.1|1576.9|1577.7|1576.5|1578.1|1576.9|1577.7|1576.5|17
1655213870000|2022-06-14 13:37:50|1577.9|1576.7|1577.8|1576.6|1577.9|1576.7|1577.8|1576.6|20
1655213880000|2022-06-14 13:38:00|1577.9|1576.7|1578.6|1577.4|1578.6|1577.4|1577.9|1576.7|24
1655213890000|2022-06-14 13:38:10|1578.5|1577.3|1579.3|1578.1|1579.3|1578.1|1578.5|1577.3|57
1655213900000|2022-06-14 13:38:20|1579.5|1578.3|1579.2|1578|1579.5|1578.3|1578.8|1577.6|76
1655213910000|2022-06-14 13:38:30|1579.3|1578.1|1579.7|1578.5|1579.8|1578.6|1579.3|1578.1|69
1655213920000|2022-06-14 13:38:40|1579.6|1578.4|1579.7|1578.5|1580.1|1578.9|1579.6|1578.4|37
1655213930000|2022-06-14 13:38:50|1579.8|1578.6|1579.7|1578.5|1579.9|1578.7|1579.7|1578.5|15
1655213940000|2022-06-14 13:39:00|1579.8|1578.6|1580.6|1579.4|1580.9|1579.7|1579.8|1578.6|38
1655213950000|2022-06-14 13:39:10|1580.2|1579|1580.1|1578.9|1580.2|1579|1580|1578.8|50
1655213960000|2022-06-14 13:39:20|1580|1578.8|1579.5|1578.3|1580|1578.8|1579.3|1578.1|19
1655213970000|2022-06-14 13:39:30|1579.6|1578.4|1579.8|1578.6|1580|1578.8|1579.6|1578.4|18
1655213980000|2022-06-14 13:39:40|1580|1578.8|1580.7|1579.5|1580.7|1579.5|1579.8|1578.6|17
1655213990000|2022-06-14 13:39:50|1580.5|1579.3|1580.4|1579.2|1580.7|1579.5|1580.4|1579.2|28
1655214000000|2022-06-14 13:40:00|1580.2|1579|1580.6|1579.4|1581.2|1580|1580|1578.8|169
1655214010000|2022-06-14 13:40:10|1580.7|1579.5|1580.7|1579.5|1581|1579.8|1580.4|1579.2|44
1655214020000|2022-06-14 13:40:20|1580.8|1579.6|1580.3|1579.1|1581|1579.8|1580.2|1579|51
1655214030000|2022-06-14 13:40:30|1580.2|1579|1579|1577.8|1580.2|1579|1578.9|1577.7|50
1655214040000|2022-06-14 13:40:40|1579.1|1577.9|1579.2|1578|1579.8|1578.6|1578.7|1577.5|39
1655214050000|2022-06-14 13:40:50|1579.3|1578.1|1579|1577.8|1579.3|1578.1|1578.8|1577.6|19
1655214060000|2022-06-14 13:41:00|1579.1|1577.9|1579.7|1578.5|1579.9|1578.7|1579.1|1577.9|79
1655214070000|2022-06-14 13:41:10|1579.5|1578.3|1580.1|1578.9|1580.3|1579.1|1579.5|1578.3|28
1655214080000|2022-06-14 13:41:20|1580.2|1579|1580.5|1579.3|1580.5|1579.3|1580.2|1579|79
1655214090000|2022-06-14 13:41:30|1580.6|1579.4|1581|1579.8|1581|1579.8|1580.5|1579.3|70
1655214100000|2022-06-14 13:41:40|1580.8|1579.6|1580.6|1579.4|1581.1|1579.9|1580.5|1579.3|50
1655214110000|2022-06-14 13:41:50|1580.5|1579.3|1580.4|1579.2|1581|1579.8|1580.3|1579.1|30
1655214120000|2022-06-14 13:42:00|1580.5|1579.3|1580.4|1579.2|1580.5|1579.3|1580.2|1579|24
1655214130000|2022-06-14 13:42:10|1580.3|1579.1|1580.6|1579.4|1580.7|1579.5|1580.3|1579.1|32
1655214140000|2022-06-14 13:42:20|1580.7|1579.5|1580.7|1579.5|1580.9|1579.7|1580.6|1579.4|57
1655214150000|2022-06-14 13:42:30|1580.9|1579.7|1580.8|1579.6|1580.9|1579.7|1580.2|1579|254
1655214160000|2022-06-14 13:42:40|1580.9|1579.7|1580.2|1579|1581.2|1580|1580.2|1579|93
1655214170000|2022-06-14 13:42:50|1580.1|1578.9|1580|1578.8|1580.1|1578.9|1579.3|1578.1|26
1655214180000|2022-06-14 13:43:00|1580.1|1578.9|1580.3|1579.1|1580.5|1579.3|1579.9|1578.7|46
1655214190000|2022-06-14 13:43:10|1580.2|1579|1580.4|1579.2|1580.5|1579.3|1580.2|1579|45
1655214200000|2022-06-14 13:43:20|1580.5|1579.3|1579.9|1578.7|1580.5|1579.3|1579.9|1578.7|29
1655214210000|2022-06-14 13:43:30|1580|1578.8|1580|1578.8|1580.2|1579|1579.9|1578.7|27
1655214220000|2022-06-14 13:43:40|1580.1|1578.9|1580|1578.8|1580.4|1579.2|1579.7|1578.5|35
1655214230000|2022-06-14 13:43:50|1580.1|1578.9|1580|1578.8|1580.2|1579|1580|1578.8|10
1655214240000|2022-06-14 13:44:00|1579.9|1578.7|1579.9|1578.7|1580|1578.8|1579.4|1578.2|68
1655214250000|2022-06-14 13:44:10|1580.1|1578.9|1579.2|1578|1580.1|1578.9|1579.2|1578|13
1655214260000|2022-06-14 13:44:20|1579.1|1577.9|1579.1|1577.9|1579.3|1578.1|1578.9|1577.7|18
1655214270000|2022-06-14 13:44:30|1579|1577.8|1578.8|1577.6|1579.1|1577.9|1578.8|1577.6|31
1655214280000|2022-06-14 13:44:40|1578.9|1577.7|1578.6|1577.4|1578.9|1577.7|1578.6|1577.4|80
1655214290000|2022-06-14 13:44:50|1578.7|1577.5|1578.7|1577.5|1578.7|1577.5|1578.7|1577.5|17
1655214300000|2022-06-14 13:45:00|1578.8|1577.6|1579|1577.8|1579.5|1578.3|1578.4|1577.2|105
1655214310000|2022-06-14 13:45:10|1578.9|1577.7|1578.1|1576.9|1578.9|1577.7|1578.1|1576.9|21
1655214320000|2022-06-14 13:45:20|1578|1576.8|1578.2|1577|1578.4|1577.2|1578|1576.8|29
1655214330000|2022-06-14 13:45:30|1578.3|1577.1|1578.1|1576.9|1578.3|1577.1|1578|1576.8|24
1655214340000|2022-06-14 13:45:40|1578.2|1577|1577.2|1576|1578.2|1577|1577.2|1576|44
1655214350000|2022-06-14 13:45:50|1577.4|1576.2|1577|1575.8|1577.7|1576.5|1577|1575.8|22
1655214360000|2022-06-14 13:46:00|1576.9|1575.7|1576.8|1575.6|1577.2|1576|1576.7|1575.5|37
1655214370000|2022-06-14 13:46:10|1576.7|1575.5|1576.6|1575.4|1576.7|1575.5|1576.1|1574.9|93
1655214380000|2022-06-14 13:46:20|1576.7|1575.5|1576.2|1575|1576.7|1575.5|1576|1574.8|36
1655214390000|2022-06-14 13:46:30|1576.1|1574.9|1576.7|1575.5|1576.9|1575.7|1576|1574.8|23
1655214400000|2022-06-14 13:46:40|1576.8|1575.6|1577.3|1576.1|1577.3|1576.1|1576.7|1575.5|39
1655214410000|2022-06-14 13:46:50|1577.4|1576.2|1577.7|1576.5|1577.7|1576.5|1577.2|1576|22
1655214420000|2022-06-14 13:47:00|1578|1576.8|1577.9|1576.7|1578|1576.8|1577.8|1576.6|24
1655214430000|2022-06-14 13:47:10|1578|1576.8|1579.2|1578|1579.2|1578|1577.9|1576.7|31
1655214440000|2022-06-14 13:47:20|1579|1577.8|1578.9|1577.7|1579|1577.8|1578.8|1577.6|20
1655214450000|2022-06-14 13:47:30|1578.8|1577.6|1578.2|1577|1578.8|1577.6|1578.1|1576.9|25
1655214460000|2022-06-14 13:47:40|1578.3|1577.1|1578.7|1577.5|1578.8|1577.6|1578.1|1576.9|37
1655214470000|2022-06-14 13:47:50|1578.6|1577.4|1579.1|1577.9|1579.1|1577.9|1578.6|1577.4|15
1655214480000|2022-06-14 13:48:00|1579.2|1578|1579.2|1578|1579.7|1578.5|1579|1577.8|35
1655214490000|2022-06-14 13:48:10|1579.3|1578.1|1579.6|1578.4|1579.6|1578.4|1579.2|1578|32
1655214500000|2022-06-14 13:48:20|1579.2|1578|1577.5|1576.3|1579.2|1578|1577.5|1576.3|25
1655214510000|2022-06-14 13:48:30|1577.6|1576.4|1577.5|1576.3|1577.9|1576.7|1577.5|1576.3|27
1655214520000|2022-06-14 13:48:40|1577.4|1576.2|1576.1|1574.9|1577.4|1576.2|1576.1|1574.9|28
1655214530000|2022-06-14 13:48:50|1576|1574.8|1577.1|1575.9|1577.4|1576.2|1575.9|1574.7|41
1655214540000|2022-06-14 13:49:00|1577.4|1576.2|1577.7|1576.5|1577.7|1576.5|1577.2|1576|15
1655214550000|2022-06-14 13:49:10|1577.8|1576.6|1578.2|1577|1578.2|1577|1577.8|1576.6|15
1655214560000|2022-06-14 13:49:20|1578.3|1577.1|1578.4|1577.2|1578.5|1577.3|1578.3|1577.1|4
1655214570000|2022-06-14 13:49:30|1578.5|1577.3|1579|1577.8|1579|1577.8|1578.5|1577.3|11
1655214580000|2022-06-14 13:49:40|1579.1|1577.9|1578.6|1577.4|1579.2|1578|1578.5|1577.3|10
1655214590000|2022-06-14 13:49:50|1578.5|1577.3|1578.5|1577.3|1578.5|1577.3|1578.4|1577.2|9
1655214600000|2022-06-14 13:50:00|1578.6|1577.4|1578.9|1577.7|1579.5|1578.3|1578.6|1577.4|80
1655214610000|2022-06-14 13:50:10|1578.6|1577.4|1578.4|1577.2|1578.7|1577.5|1578.3|1577.1|23
1655214620000|2022-06-14 13:50:20|1578.3|1577.1|1577.4|1576.2|1578.5|1577.3|1577.1|1575.9|40
1655214630000|2022-06-14 13:50:30|1577.3|1576.1|1576.3|1575.1|1577.4|1576.2|1576.3|1575.1|65
1655214640000|2022-06-14 13:50:40|1576.4|1575.2|1576.8|1575.6|1577.1|1575.9|1576.2|1575|33
1655214650000|2022-06-14 13:50:50|1576.9|1575.7|1576.8|1575.6|1577.3|1576.1|1576.8|1575.6|18
1655214660000|2022-06-14 13:51:00|1576.9|1575.7|1577.7|1576.5|1577.9|1576.7|1576.9|1575.7|15
1655214670000|2022-06-14 13:51:10|1577.8|1576.6|1577.4|1576.2|1577.8|1576.6|1577.2|1576|17
1655214680000|2022-06-14 13:51:20|1577.6|1576.4|1577.4|1576.2|1577.9|1576.7|1577.4|1576.2|25
1655214690000|2022-06-14 13:51:30|1577.5|1576.3|1577.4|1576.2|1577.5|1576.3|1577.3|1576.1|24
1655214700000|2022-06-14 13:51:40|1577.3|1576.1|1577.4|1576.2|1577.4|1576.2|1577.3|1576.1|3
1655214710000|2022-06-14 13:51:50|1577.5|1576.3|1577.5|1576.3|1577.8|1576.6|1577.4|1576.2|13
1655214720000|2022-06-14 13:52:00|1577.6|1576.4|1577.4|1576.2|1577.7|1576.5|1577.4|1576.2|14
1655214730000|2022-06-14 13:52:10|1576.9|1575.7|1576.8|1575.6|1577.1|1575.9|1576.5|1575.3|44
1655214740000|2022-06-14 13:52:20|1576.7|1575.5|1576.3|1575.1|1577|1575.8|1576.3|1575.1|24
1655214750000|2022-06-14 13:52:30|1576.1|1574.9|1576.2|1575|1576.4|1575.2|1576|1574.8|26
1655214760000|2022-06-14 13:52:40|1576.3|1575.1|1576.1|1574.9|1576.3|1575.1|1575.9|1574.7|19
1655214770000|2022-06-14 13:52:50|1576.2|1575|1576|1574.8|1576.2|1575|1575.9|1574.7|17
1655214780000|2022-06-14 13:53:00|1576.1|1574.9|1576.4|1575.2|1576.5|1575.3|1576.1|1574.9|21
1655214790000|2022-06-14 13:53:10|1576.5|1575.3|1576.8|1575.6|1576.8|1575.6|1576.5|1575.3|9
1655214800000|2022-06-14 13:53:20|1576.7|1575.5|1576.3|1575.1|1576.8|1575.6|1576.2|1575|6
1655214810000|2022-06-14 13:53:30|1576.1|1574.9|1576.3|1575.1|1576.3|1575.1|1576.1|1574.9|8
1655214820000|2022-06-14 13:53:40|1576.2|1575|1576.5|1575.3|1576.7|1575.5|1576.2|1575|12
1655214830000|2022-06-14 13:53:50|1576.4|1575.2|1576.3|1575.1|1576.5|1575.3|1576.2|1575|7
1655214840000|2022-06-14 13:54:00|1576.4|1575.2|1576.6|1575.4|1576.6|1575.4|1576.2|1575|14
1655214850000|2022-06-14 13:54:10|1576.7|1575.5|1577.6|1576.4|1577.6|1576.4|1576.7|1575.5|40
1655214860000|2022-06-14 13:54:20|1577.5|1576.3|1578.2|1577|1578.3|1577.1|1577.5|1576.3|11
1655214870000|2022-06-14 13:54:30|1578.3|1577.1|1578.6|1577.4|1578.6|1577.4|1578.2|1577|42
1655214880000|2022-06-14 13:54:40|1578.7|1577.5|1578.7|1577.5|1578.7|1577.5|1578.7|1577.5|1
1655214890000|2022-06-14 13:54:50|1578.8|1577.6|1579|1577.8|1579.2|1578|1578.8|1577.6|22
1655214900000|2022-06-14 13:55:00|1579.1|1577.9|1578.7|1577.5|1579.2|1578|1578.7|1577.5|36
1655214910000|2022-06-14 13:55:10|1578.9|1577.7|1579|1577.8|1579.1|1577.9|1578.9|1577.7|10
1655214920000|2022-06-14 13:55:20|1578.9|1577.7|1578.7|1577.5|1579|1577.8|1578.7|1577.5|24
1655214930000|2022-06-14 13:55:30|1579|1577.8|1579|1577.8|1579.1|1577.9|1579|1577.8|42
1655214940000|2022-06-14 13:55:40|1578.9|1577.7|1578.9|1577.7|1579|1577.8|1578.9|1577.7|2
1655214950000|2022-06-14 13:55:50|1579.2|1578|1579.1|1577.9|1579.3|1578.1|1579|1577.8|16
1655214960000|2022-06-14 13:56:00|1579|1577.8|1578.6|1577.4|1579|1577.8|1578.4|1577.2|26
1655214970000|2022-06-14 13:56:10|1578.5|1577.3|1578.5|1577.3|1578.5|1577.3|1578.5|1577.3|3
1655214980000|2022-06-14 13:56:20|1578.4|1577.2|1578.5|1577.3|1578.6|1577.4|1578.4|1577.2|13
1655214990000|2022-06-14 13:56:30|1578.6|1577.4|1578.5|1577.3|1578.6|1577.4|1578.3|1577.1|1
1655215000000|2022-06-14 13:56:40|1578.3|1577.1|1578.4|1577.2|1578.5|1577.3|1578.3|1577.1|0
1655215010000|2022-06-14 13:56:50|1578.1|1576.9|1577.5|1576.3|1578.2|1577|1577.4|1576.2|21
1655215020000|2022-06-14 13:57:00|1577.6|1576.4|1577.7|1576.5|1577.7|1576.5|1577.6|1576.4|8
1655215030000|2022-06-14 13:57:10|1577.6|1576.4|1577.5|1576.3|1577.7|1576.5|1577.2|1576|14
1655215040000|2022-06-14 13:57:20|1577.6|1576.4|1577.8|1576.6|1577.8|1576.6|1577.6|1576.4|14
1655215050000|2022-06-14 13:57:30|1577.9|1576.7|1578|1576.8|1578.2|1577|1577.9|1576.7|11
1655215060000|2022-06-14 13:57:40|1577.9|1576.7|1577.8|1576.6|1577.9|1576.7|1577.8|1576.6|19
1655215070000|2022-06-14 13:57:50|1577.9|1576.7|1577.9|1576.7|1577.9|1576.7|1577.9|1576.7|9
1655215080000|2022-06-14 13:58:00|1577.8|1576.6|1577.4|1576.2|1577.8|1576.6|1577.4|1576.2|18
1655215090000|2022-06-14 13:58:10|1577.3|1576.1|1577.4|1576.2|1577.4|1576.2|1577.2|1576|8
1655215100000|2022-06-14 13:58:20|1577.6|1576.4|1577.8|1576.6|1577.8|1576.6|1577.6|1576.4|18
1655215110000|2022-06-14 13:58:30|1577.7|1576.5|1576.9|1575.7|1577.7|1576.5|1576.9|1575.7|22
1655215120000|2022-06-14 13:58:40|1577.2|1576|1577.2|1576|1577.2|1576|1577.1|1575.9|21
1655215130000|2022-06-14 13:58:50|1577.1|1575.9|1577|1575.8|1577.3|1576.1|1576.9|1575.7|13
1655215140000|2022-06-14 13:59:00|1576.9|1575.7|1576.8|1575.6|1576.9|1575.7|1576.7|1575.5|24
1655215150000|2022-06-14 13:59:10|1577.3|1576.1|1576.8|1575.6|1577.3|1576.1|1576.8|1575.6|21
1655215160000|2022-06-14 13:59:20|1576.7|1575.5|1577.2|1576|1577.2|1576|1576.7|1575.5|43
1655215170000|2022-06-14 13:59:30|1577|1575.8|1577|1575.8|1577.2|1576|1577|1575.8|15
1655215180000|2022-06-14 13:59:40|1576.9|1575.7|1576.8|1575.6|1576.9|1575.7|1576.7|1575.5|12
1655215190000|2022-06-14 13:59:50|1576.7|1575.5|1576.9|1575.7|1576.9|1575.7|1576.7|1575.5|4
1655215200000|2022-06-14 14:00:00|1577.1|1575.9|1577.1|1575.9|1577.3|1576.1|1576.8|1575.6|57
1655215210000|2022-06-14 14:00:10|1577.2|1576|1577|1575.8|1577.2|1576|1577|1575.8|9
1655215220000|2022-06-14 14:00:20|1576.9|1575.7|1576.9|1575.7|1577|1575.8|1576.9|1575.7|11
1655215230000|2022-06-14 14:00:30|1577|1575.8|1576.9|1575.7|1577|1575.8|1576.9|1575.7|4
1655215240000|2022-06-14 14:00:40|1577|1575.8|1576.8|1575.6|1577|1575.8|1576.7|1575.5|18
1655215250000|2022-06-14 14:00:50|1576.9|1575.7|1576.8|1575.6|1576.9|1575.7|1576.8|1575.6|14
1655215260000|2022-06-14 14:01:00|1576.9|1575.7|1577.5|1576.3|1577.7|1576.5|1576.9|1575.7|59
1655215270000|2022-06-14 14:01:10|1577.3|1576.1|1577.1|1575.9|1577.3|1576.1|1577.1|1575.9|47
1655215280000|2022-06-14 14:01:20|1577|1575.8|1577.4|1576.2|1577.4|1576.2|1576.9|1575.7|68
1655215290000|2022-06-14 14:01:30|1577.3|1576.1|1577.3|1576.1|1577.3|1576.1|1577.1|1575.9|78
1655215300000|2022-06-14 14:01:40|1577.2|1576|1577.1|1575.9|1577.2|1576|1577.1|1575.9|10
1655215310000|2022-06-14 14:01:50|1577.3|1576.1|1577.3|1576.1|1577.5|1576.3|1577.3|1576.1|11
1655215320000|2022-06-14 14:02:00|1577.4|1576.2|1577.1|1575.9|1577.4|1576.2|1577.1|1575.9|23
1655215330000|2022-06-14 14:02:10|1577.3|1576.1|1577|1575.8|1577.4|1576.2|1577|1575.8|24
1655215340000|2022-06-14 14:02:20|1577.1|1575.9|1577.3|1576.1|1577.4|1576.2|1577|1575.8|18
1655215350000|2022-06-14 14:02:30|1577.4|1576.2|1577.3|1576.1|1577.4|1576.2|1577|1575.8|9
1655215360000|2022-06-14 14:02:40|1577.4|1576.2|1577.3|1576.1|1577.5|1576.3|1577.3|1576.1|16
1655215370000|2022-06-14 14:02:50|1577.1|1575.9|1577.5|1576.3|1577.6|1576.4|1577.1|1575.9|73
1655215380000|2022-06-14 14:03:00|1578|1576.8|1578.8|1577.6|1578.8|1577.6|1578|1576.8|34
1655215390000|2022-06-14 14:03:10|1578.7|1577.5|1578.5|1577.3|1578.7|1577.5|1578.5|1577.3|18
1655215400000|2022-06-14 14:03:20|1578.4|1577.2|1578.5|1577.3|1578.5|1577.3|1578.4|1577.2|35
1655215410000|2022-06-14 14:03:30|1578.4|1577.2|1578.3|1577.1|1578.4|1577.2|1578|1576.8|12
1655215420000|2022-06-14 14:03:40|1578.2|1577|1578.2|1577|1578.3|1577.1|1578.2|1577|4
1655215430000|2022-06-14 14:03:50|1578.1|1576.9|1578.1|1576.9|1578.1|1576.9|1578.1|1576.9|2
1655215440000|2022-06-14 14:04:00|1578|1576.8|1578.2|1577|1578.3|1577.1|1577.7|1576.5|30
1655215450000|2022-06-14 14:04:10|1578.3|1577.1|1578.3|1577.1|1578.3|1577.1|1578.3|1577.1|8
1655215460000|2022-06-14 14:04:20|1578.4|1577.2|1578.3|1577.1|1578.4|1577.2|1578.3|1577.1|4
1655215470000|2022-06-14 14:04:30|1578.2|1577|1578.7|1577.5|1578.7|1577.5|1578.2|1577|12
1655215480000|2022-06-14 14:04:40|1579|1577.8|1579|1577.8|1579|1577.8|1579|1577.8|16
1655215490000|2022-06-14 14:04:50|||||||||5
1655215500000|2022-06-14 14:05:00|1578.8|1577.6|1578.2|1577|1578.8|1577.6|1578.2|1577|42
1655215510000|2022-06-14 14:05:10|1578.3|1577.1|1576.9|1575.7|1578.4|1577.2|1576.9|1575.7|163
1655215520000|2022-06-14 14:05:20|1576.8|1575.6|1577.1|1575.9|1577.3|1576.1|1576.8|1575.6|24
1655215530000|2022-06-14 14:05:30|1577.2|1576|1577.1|1575.9|1577.2|1576|1576.9|1575.7|16
1655215540000|2022-06-14 14:05:40|1577.2|1576|1577.3|1576.1|1577.5|1576.3|1577.2|1576|14
1655215550000|2022-06-14 14:05:50|1577.4|1576.2|1577.5|1576.3|1577.6|1576.4|1577.2|1576|23
1655215560000|2022-06-14 14:06:00|1577.6|1576.4|1577.4|1576.2|1577.6|1576.4|1577.3|1576.1|60
1655215570000|2022-06-14 14:06:10|1577.3|1576.1|1577.2|1576|1577.3|1576.1|1577.1|1575.9|16
1655215580000|2022-06-14 14:06:20|1577.3|1576.1|1577.3|1576.1|1577.4|1576.2|1577.3|1576.1|59
1655215590000|2022-06-14 14:06:30|1577|1575.8|1577|1575.8|1577|1575.8|1576.9|1575.7|12
1655215600000|2022-06-14 14:06:40|1577.1|1575.9|1577.3|1576.1|1577.3|1576.1|1577.1|1575.9|33
1655215610000|2022-06-14 14:06:50|1577.2|1576|1576.9|1575.7|1577.2|1576|1576.9|1575.7|38
1655215620000|2022-06-14 14:07:00|1576.8|1575.6|1576.9|1575.7|1577.1|1575.9|1576.8|1575.6|20
1655215630000|2022-06-14 14:07:10|1577.1|1575.9|1577.1|1575.9|1577.1|1575.9|1577.1|1575.9|24
1655215640000|2022-06-14 14:07:20|1576.9|1575.7|1577.1|1575.9|1577.1|1575.9|1576.9|1575.7|13
1655215650000|2022-06-14 14:07:30|1577|1575.8|1577.1|1575.9|1577.2|1576|1577|1575.8|23
1655215660000|2022-06-14 14:07:40|1577.4|1576.2|1577.4|1576.2|1577.6|1576.4|1577.4|1576.2|17
1655215670000|2022-06-14 14:07:50|1577.2|1576|1577.4|1576.2|1577.4|1576.2|1577.1|1575.9|15
1655215680000|2022-06-14 14:08:00|1577.3|1576.1|1577.3|1576.1|1577.4|1576.2|1577.1|1575.9|12
1655215690000|2022-06-14 14:08:10|1577.2|1576|1577.1|1575.9|1577.3|1576.1|1577|1575.8|3
1655215700000|2022-06-14 14:08:20|1577|1575.8|1577|1575.8|1577.1|1575.9|1576.9|1575.7|49
1655215710000|2022-06-14 14:08:30|1576.9|1575.7|1576.4|1575.2|1576.9|1575.7|1576.4|1575.2|7
1655215720000|2022-06-14 14:08:40|1576.3|1575.1|1576.6|1575.4|1576.7|1575.5|1576.2|1575|20
1655215730000|2022-06-14 14:08:50|1576.7|1575.5|1575.7|1574.5|1576.7|1575.5|1575.6|1574.4|23
1655215740000|2022-06-14 14:09:00|1575.6|1574.4|1575|1573.8|1575.7|1574.5|1575|1573.8|35
1655215750000|2022-06-14 14:09:10|1575.2|1574|1575.3|1574.1|1575.4|1574.2|1575.1|1573.9|11
1655215760000|2022-06-14 14:09:20|1575.4|1574.2|1575.6|1574.4|1575.8|1574.6|1575.3|1574.1|30
1655215770000|2022-06-14 14:09:30|1575.7|1574.5|1575.6|1574.4|1575.8|1574.6|1575.4|1574.2|10
1655215780000|2022-06-14 14:09:40|1575.5|1574.3|1575.4|1574.2|1575.5|1574.3|1575.3|1574.1|10
1655215790000|2022-06-14 14:09:50|1575.5|1574.3|1575.3|1574.1|1575.7|1574.5|1575.3|1574.1|5
1655215800000|2022-06-14 14:10:00|1575.5|1574.3|1575.8|1574.6|1575.8|1574.6|1575.5|1574.3|31
1655215810000|2022-06-14 14:10:10|1576.1|1574.9|1576.1|1574.9|1576.3|1575.1|1576.1|1574.9|33
1655215820000|2022-06-14 14:10:20|||||||||4
1655215830000|2022-06-14 14:10:30|1576|1574.8|1575.8|1574.6|1576.1|1574.9|1575.8|1574.6|15
1655215840000|2022-06-14 14:10:40|1575.7|1574.5|1575.7|1574.5|1575.8|1574.6|1575.6|1574.4|15
1655215850000|2022-06-14 14:10:50|1575.6|1574.4|1575.8|1574.6|1575.8|1574.6|1575.6|1574.4|12
1655215860000|2022-06-14 14:11:00|1576.1|1574.9|1575.8|1574.6|1576.1|1574.9|1575.8|1574.6|3
1655215870000|2022-06-14 14:11:10|1576|1574.8|1575.6|1574.4|1576.1|1574.9|1575.6|1574.4|11
1655215880000|2022-06-14 14:11:20|1575.8|1574.6|1575.8|1574.6|1575.8|1574.6|1575.8|1574.6|5
1655215890000|2022-06-14 14:11:30|1576.1|1574.9|1576.1|1574.9|1576.3|1575.1|1576.1|1574.9|10
1655215900000|2022-06-14 14:11:40|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|1575.8|1574.6|5
1655215910000|2022-06-14 14:11:50|1576|1574.8|1576.5|1575.3|1576.5|1575.3|1576|1574.8|39
1655215920000|2022-06-14 14:12:00|1576.4|1575.2|1575.7|1574.5|1576.4|1575.2|1575.7|1574.5|92
1655215930000|2022-06-14 14:12:10|1575.8|1574.6|1575.9|1574.7|1575.9|1574.7|1575.8|1574.6|11
1655215940000|2022-06-14 14:12:20|1576.1|1574.9|1575.8|1574.6|1576.1|1574.9|1575.7|1574.5|17
1655215950000|2022-06-14 14:12:30|1575.7|1574.5|1575.9|1574.7|1575.9|1574.7|1575.6|1574.4|18
1655215960000|2022-06-14 14:12:40|1575.8|1574.6|1575.9|1574.7|1575.9|1574.7|1575.6|1574.4|11
1655215970000|2022-06-14 14:12:50|1575.8|1574.6|1575.6|1574.4|1575.8|1574.6|1575.6|1574.4|13
1655215980000|2022-06-14 14:13:00|1575.7|1574.5|1576.4|1575.2|1576.6|1575.4|1575.7|1574.5|14
1655215990000|2022-06-14 14:13:10|1576.3|1575.1|1576.4|1575.2|1576.4|1575.2|1576.1|1574.9|26
1655216000000|2022-06-14 14:13:20|1576.1|1574.9|1576.1|1574.9|1576.3|1575.1|1576.1|1574.9|24
1655216010000|2022-06-14 14:13:30|1576.2|1575|1575.8|1574.6|1576.2|1575|1575.7|1574.5|12
1655216020000|2022-06-14 14:13:40|1575.9|1574.7|1574.8|1573.6|1575.9|1574.7|1574.8|1573.6|39
1655216030000|2022-06-14 14:13:50|1574.6|1573.4|1574.7|1573.5|1574.7|1573.5|1574.4|1573.2|13
1655216040000|2022-06-14 14:14:00|1574.8|1573.6|1575.1|1573.9|1575.1|1573.9|1574.7|1573.5|15
1655216050000|2022-06-14 14:14:10|1575.2|1574|1575|1573.8|1575.3|1574.1|1575|1573.8|12
1655216060000|2022-06-14 14:14:20|1575.2|1574|1575.4|1574.2|1575.6|1574.4|1575.1|1573.9|4
1655216070000|2022-06-14 14:14:30|1575.6|1574.4|1575.6|1574.4|1575.6|1574.4|1575.3|1574.1|21
1655216080000|2022-06-14 14:14:40|1575.5|1574.3|1575.3|1574.1|1575.6|1574.4|1575.3|1574.1|35
1655216090000|2022-06-14 14:14:50|1575.5|1574.3|1575.5|1574.3|1575.5|1574.3|1575.5|1574.3|16
1655216100000|2022-06-14 14:15:00|1575.3|1574.1|1575.4|1574.2|1575.4|1574.2|1575.3|1574.1|11
1655216110000|2022-06-14 14:15:10|1575.3|1574.1|1575.1|1573.9|1575.4|1574.2|1574.8|1573.6|23
1655216120000|2022-06-14 14:15:20|1575|1573.8|1574.9|1573.7|1575|1573.8|1574.9|1573.7|1
1655216130000|2022-06-14 14:15:30|1575|1573.8|1574.9|1573.7|1575|1573.8|1574.8|1573.6|28
1655216140000|2022-06-14 14:15:40|1575|1573.8|1574.3|1573.1|1575|1573.8|1574.2|1573|57
1655216150000|2022-06-14 14:15:50|1574.2|1573|1574.1|1572.9|1574.2|1573|1573.6|1572.4|64
1655216160000|2022-06-14 14:16:00|1574|1572.8|1574.2|1573|1574.3|1573.1|1574|1572.8|35
1655216170000|2022-06-14 14:16:10|1574.1|1572.9|1574.3|1573.1|1574.5|1573.3|1574.1|1572.9|33
1655216180000|2022-06-14 14:16:20|1574.2|1573|1574.1|1572.9|1574.2|1573|1574.1|1572.9|7
1655216190000|2022-06-14 14:16:30|1574.2|1573|1574.1|1572.9|1574.5|1573.3|1574.1|1572.9|32
1655216200000|2022-06-14 14:16:40|1574.2|1573|1574.2|1573|1574.5|1573.3|1574.1|1572.9|72
1655216210000|2022-06-14 14:16:50|1574.1|1572.9|1573.9|1572.7|1574.1|1572.9|1573.8|1572.6|38
1655216220000|2022-06-14 14:17:00|1573.8|1572.6|1574.2|1573|1574.2|1573|1573.8|1572.6|30
1655216230000|2022-06-14 14:17:10|1573.9|1572.7|1573.9|1572.7|1574.1|1572.9|1573.8|1572.6|37
1655216240000|2022-06-14 14:17:20|1573.8|1572.6|1574|1572.8|1574.3|1573.1|1573.3|1572.1|167
1655216250000|2022-06-14 14:17:30|1573.8|1572.6|1572.5|1571.3|1573.8|1572.6|1572.5|1571.3|58
1655216260000|2022-06-14 14:17:40|1572.6|1571.4|1572.3|1571.1|1572.7|1571.5|1572.3|1571.1|91
1655216270000|2022-06-14 14:17:50|1571.8|1570.6|1571|1569.8|1571.9|1570.7|1571|1569.8|89
1655216280000|2022-06-14 14:18:00|1571.1|1569.9|1569.5|1568.3|1571.1|1569.9|1569.5|1568.3|59
1655216290000|2022-06-14 14:18:10|1569.6|1568.4|1569.1|1567.9|1569.6|1568.4|1569.1|1567.9|36
1655216300000|2022-06-14 14:18:20|1569|1567.8|1568.7|1567.5|1569.5|1568.3|1568.4|1567.2|70
1655216310000|2022-06-14 14:18:30|1568.6|1567.4|1568.5|1567.3|1569.2|1568|1568.3|1567.1|90
1655216320000|2022-06-14 14:18:40|1568.6|1567.4|1568.5|1567.3|1568.6|1567.4|1567.9|1566.7|65
1655216330000|2022-06-14 14:18:50|1568.4|1567.2|1569.3|1568.1|1569.5|1568.3|1568.2|1567|66
1655216340000|2022-06-14 14:19:00|1569.4|1568.2|1568.9|1567.7|1569.4|1568.2|1568.9|1567.7|25
1655216350000|2022-06-14 14:19:10|1569|1567.8|1569|1567.8|1569.3|1568.1|1568.9|1567.7|10
1655216360000|2022-06-14 14:19:20|1569.1|1567.9|1570|1568.8|1570.3|1569.1|1569|1567.8|51
1655216370000|2022-06-14 14:19:30|1570.1|1568.9|1569.1|1567.9|1570.1|1568.9|1569|1567.8|46
1655216380000|2022-06-14 14:19:40|1569|1567.8|1569.4|1568.2|1569.5|1568.3|1568.9|1567.7|81
1655216390000|2022-06-14 14:19:50|1569.5|1568.3|1569.9|1568.7|1570|1568.8|1569.1|1567.9|144
1655216400000|2022-06-14 14:20:00|1569.7|1568.5|1570.4|1569.2|1570.6|1569.4|1569.7|1568.5|62
1655216410000|2022-06-14 14:20:10|1570.5|1569.3|1571.1|1569.9|1571.2|1570|1570.5|1569.3|40
1655216420000|2022-06-14 14:20:20|1571.2|1570|1570.8|1569.6|1571.3|1570.1|1570.6|1569.4|80
1655216430000|2022-06-14 14:20:30|1570.7|1569.5|1570.9|1569.7|1570.9|1569.7|1570.6|1569.4|28
1655216440000|2022-06-14 14:20:40|||||||||6
1655216450000|2022-06-14 14:20:50|1571.1|1569.9|1571|1569.8|1571.1|1569.9|1570.7|1569.5|43
1655216460000|2022-06-14 14:21:00|1571.2|1570|1571.7|1570.5|1571.7|1570.5|1571.2|1570|85
1655216470000|2022-06-14 14:21:10|1571.6|1570.4|1571.5|1570.3|1571.7|1570.5|1571.3|1570.1|27
1655216480000|2022-06-14 14:21:20|1571.6|1570.4|1571.8|1570.6|1571.9|1570.7|1571.6|1570.4|20
1655216490000|2022-06-14 14:21:30|1571.9|1570.7|1572.1|1570.9|1572.2|1571|1571.9|1570.7|10
1655216500000|2022-06-14 14:21:40|1572|1570.8|1571.9|1570.7|1572|1570.8|1571.9|1570.7|4
1655216510000|2022-06-14 14:21:50|1571.7|1570.5|1571.2|1570|1571.7|1570.5|1571|1569.8|13
1655216520000|2022-06-14 14:22:00|1571.1|1569.9|1570.7|1569.5|1571.1|1569.9|1570.7|1569.5|27
1655216530000|2022-06-14 14:22:10|1570.8|1569.6|1570.9|1569.7|1571|1569.8|1570.8|1569.6|12
1655216540000|2022-06-14 14:22:20|1570.8|1569.6|1570.7|1569.5|1571|1569.8|1570.7|1569.5|25
1655216550000|2022-06-14 14:22:30|||||||||4
1655216560000|2022-06-14 14:22:40|1570.8|1569.6|1570.9|1569.7|1570.9|1569.7|1570.7|1569.5|1
1655216570000|2022-06-14 14:22:50|1570.7|1569.5|1570.6|1569.4|1570.8|1569.6|1570.6|1569.4|15
1655216580000|2022-06-14 14:23:00|1570.5|1569.3|1571.2|1570|1571.3|1570.1|1570.5|1569.3|25
1655216590000|2022-06-14 14:23:10|1571.1|1569.9|1571|1569.8|1571.2|1570|1571|1569.8|16
1655216600000|2022-06-14 14:23:20|1571.1|1569.9|1572.5|1571.3|1572.7|1571.5|1571|1569.8|27
1655216610000|2022-06-14 14:23:30|1572.6|1571.4|1573.4|1572.2|1573.4|1572.2|1572.5|1571.3|23
1655216620000|2022-06-14 14:23:40|1573.3|1572.1|1572.7|1571.5|1573.3|1572.1|1572.7|1571.5|12
1655216630000|2022-06-14 14:23:50|1572.5|1571.3|1572.7|1571.5|1573|1571.8|1572.5|1571.3|15
1655216640000|2022-06-14 14:24:00|1572.6|1571.4|1572.7|1571.5|1572.9|1571.7|1572.6|1571.4|22
1655216650000|2022-06-14 14:24:10|1572.8|1571.6|1572.8|1571.6|1573.1|1571.9|1572.7|1571.5|5
1655216660000|2022-06-14 14:24:20|1572.7|1571.5|1572.2|1571|1572.7|1571.5|1572.1|1570.9|20
1655216670000|2022-06-14 14:24:30|1572.3|1571.1|1572.2|1571|1572.3|1571.1|1572.2|1571|5
1655216680000|2022-06-14 14:24:40|1572.3|1571.1|1572.3|1571.1|1572.3|1571.1|1572.2|1571|7
1655216690000|2022-06-14 14:24:50|1572.2|1571|1572.5|1571.3|1573|1571.8|1572.2|1571|27
1655216700000|2022-06-14 14:25:00|1572.4|1571.2|1572|1570.8|1572.4|1571.2|1572|1570.8|11
1655216710000|2022-06-14 14:25:10|1572.1|1570.9|1571.5|1570.3|1572.8|1571.6|1571.5|1570.3|59
1655216720000|2022-06-14 14:25:20|1571.4|1570.2|1571.3|1570.1|1571.5|1570.3|1571.2|1570|15
1655216730000|2022-06-14 14:25:30|1571.2|1570|1571.2|1570|1571.4|1570.2|1571|1569.8|43
1655216740000|2022-06-14 14:25:40|1571.3|1570.1|1571.1|1569.9|1571.5|1570.3|1571.1|1569.9|9
1655216750000|2022-06-14 14:25:50|1571.2|1570|1571.2|1570|1571.2|1570|1571.1|1569.9|12
1655216760000|2022-06-14 14:26:00|1571.4|1570.2|1571.4|1570.2|1571.7|1570.5|1571.3|1570.1|37
1655216770000|2022-06-14 14:26:10|1571.6|1570.4|1571.6|1570.4|1571.6|1570.4|1571.6|1570.4|14
1655216780000|2022-06-14 14:26:20|1571.5|1570.3|1571.4|1570.2|1571.5|1570.3|1571.4|1570.2|2
1655216790000|2022-06-14 14:26:30|1571.5|1570.3|1571.4|1570.2|1571.7|1570.5|1571.4|1570.2|7
1655216800000|2022-06-14 14:26:40|1571.3|1570.1|1571.3|1570.1|1571.4|1570.2|1571.3|1570.1|13
1655216810000|2022-06-14 14:26:50|1571.2|1570|1571.3|1570.1|1571.3|1570.1|1571.2|1570|1
1655216820000|2022-06-14 14:27:00|1571.2|1570|1570.9|1569.7|1571.2|1570|1570.9|1569.7|19
1655216830000|2022-06-14 14:27:10|1571|1569.8|1571|1569.8|1571.2|1570|1570.9|1569.7|12
1655216840000|2022-06-14 14:27:20|1570.9|1569.7|1570.5|1569.3|1570.9|1569.7|1570.5|1569.3|30
1655216850000|2022-06-14 14:27:30|1570.6|1569.4|1569.7|1568.5|1570.6|1569.4|1569.6|1568.4|38
1655216860000|2022-06-14 14:27:40|1569.4|1568.2|1569.5|1568.3|1569.6|1568.4|1569.4|1568.2|37
1655216870000|2022-06-14 14:27:50|1569.4|1568.2|1569.7|1568.5|1569.7|1568.5|1569.3|1568.1|60
1655216880000|2022-06-14 14:28:00|1569.8|1568.6|1570.4|1569.2|1570.6|1569.4|1569.8|1568.6|20
1655216890000|2022-06-14 14:28:10|1570.3|1569.1|1570.3|1569.1|1570.3|1569.1|1570.2|1569|0
1655216900000|2022-06-14 14:28:20|1570.2|1569|1570.7|1569.5|1570.7|1569.5|1570.2|1569|23
1655216910000|2022-06-14 14:28:30|1570.6|1569.4|1570.1|1568.9|1570.6|1569.4|1570.1|1568.9|10
1655216920000|2022-06-14 14:28:40|1570.5|1569.3|1570.5|1569.3|1570.7|1569.5|1570.5|1569.3|14
1655216930000|2022-06-14 14:28:50|1570.6|1569.4|1570.5|1569.3|1570.6|1569.4|1570.5|1569.3|13
1655216940000|2022-06-14 14:29:00|1570.4|1569.2|1570.7|1569.5|1570.7|1569.5|1570.2|1569|20
1655216950000|2022-06-14 14:29:10|1570.6|1569.4|1570.6|1569.4|1570.7|1569.5|1570.6|1569.4|9
1655216960000|2022-06-14 14:29:20|1570.5|1569.3|1569.9|1568.7|1570.6|1569.4|1569.7|1568.5|40
1655216970000|2022-06-14 14:29:30|1569.7|1568.5|1568.9|1567.7|1570|1568.8|1568.9|1567.7|125
1655216980000|2022-06-14 14:29:40|1568.8|1567.6|1568.1|1566.9|1568.8|1567.6|1567.8|1566.6|188
1655216990000|2022-06-14 14:29:50|1568.3|1567.1|1568.4|1567.2|1568.4|1567.2|1568.2|1567|32
1655217000000|2022-06-14 14:30:00|1568|1566.8|1567.4|1566.2|1568.1|1566.9|1567.4|1566.2|92
1655217010000|2022-06-14 14:30:10|1567.2|1566|1567.7|1566.5|1568.1|1566.9|1567.1|1565.9|138
1655217020000|2022-06-14 14:30:20|1567.4|1566.2|1567.5|1566.3|1567.9|1566.7|1567.4|1566.2|19
1655217030000|2022-06-14 14:30:30|1567.7|1566.5|1568.4|1567.2|1568.5|1567.3|1567.7|1566.5|45
1655217040000|2022-06-14 14:30:40|1568.3|1567.1|1568.1|1566.9|1568.5|1567.3|1568|1566.8|71
1655217050000|2022-06-14 14:30:50|1568.2|1567|1568.5|1567.3|1568.9|1567.7|1568.2|1567|18
1655217060000|2022-06-14 14:31:00|1568.4|1567.2|1568.6|1567.4|1568.7|1567.5|1568.4|1567.2|15
1655217070000|2022-06-14 14:31:10|1568.7|1567.5|1568.7|1567.5|1568.7|1567.5|1568.1|1566.9|9
1655217080000|2022-06-14 14:31:20|1568.8|1567.6|1568.7|1567.5|1569.1|1567.9|1568.6|1567.4|25
1655217090000|2022-06-14 14:31:30|1568.6|1567.4|1568.9|1567.7|1569|1567.8|1568.6|1567.4|37
1655217100000|2022-06-14 14:31:40|1568.7|1567.5|1568.7|1567.5|1569|1567.8|1568.7|1567.5|54
1655217110000|2022-06-14 14:31:50|1568.8|1567.6|1569.2|1568|1569.2|1568|1568.8|1567.6|31
1655217120000|2022-06-14 14:32:00|1569.3|1568.1|1569.7|1568.5|1570.2|1569|1569.3|1568.1|41
1655217130000|2022-06-14 14:32:10|1569.6|1568.4|1569.7|1568.5|1569.8|1568.6|1569.6|1568.4|9
1655217140000|2022-06-14 14:32:20|1569.8|1568.6|1569.8|1568.6|1569.8|1568.6|1569.4|1568.2|22
1655217150000|2022-06-14 14:32:30|1570.1|1568.9|1570.2|1569|1570.2|1569|1570.1|1568.9|9
1655217160000|2022-06-14 14:32:40|1570.1|1568.9|1570.3|1569.1|1570.4|1569.2|1570.1|1568.9|35
1655217170000|2022-06-14 14:32:50|1570.2|1569|1569.5|1568.3|1570.2|1569|1569.2|1568|75
1655217180000|2022-06-14 14:33:00|1569.7|1568.5|1570.1|1568.9|1570.3|1569.1|1569.7|1568.5|9
1655217190000|2022-06-14 14:33:10|1570.2|1569|1570.1|1568.9|1570.3|1569.1|1570.1|1568.9|8
1655217200000|2022-06-14 14:33:20|1570.2|1569|1570.3|1569.1|1570.3|1569.1|1569.8|1568.6|34
1655217210000|2022-06-14 14:33:30|1570.2|1569|1570.3|1569.1|1570.3|1569.1|1570.1|1568.9|4
1655217220000|2022-06-14 14:33:40|1570.8|1569.6|1571.6|1570.4|1571.8|1570.6|1570.7|1569.5|68
1655217230000|2022-06-14 14:33:50|1571.5|1570.3|1571.3|1570.1|1571.6|1570.4|1571.2|1570|21
1655217240000|2022-06-14 14:34:00|1571.2|1570|1570.7|1569.5|1571.2|1570|1570.6|1569.4|30
1655217250000|2022-06-14 14:34:10|1570.6|1569.4|1570.3|1569.1|1570.7|1569.5|1570.1|1568.9|17
1655217260000|2022-06-14 14:34:20|1570.2|1569|1570.6|1569.4|1570.8|1569.6|1570.2|1569|16
1655217270000|2022-06-14 14:34:30|1570.7|1569.5|1571.5|1570.3|1571.6|1570.4|1570.7|1569.5|34
1655217280000|2022-06-14 14:34:40|1571.4|1570.2|1571.4|1570.2|1571.4|1570.2|1571.2|1570|24
1655217290000|2022-06-14 14:34:50|1571.3|1570.1|1571.2|1570|1571.3|1570.1|1570.9|1569.7|13
1655217300000|2022-06-14 14:35:00|1571.1|1569.9|1570.9|1569.7|1571.2|1570|1570.8|1569.6|6
1655217310000|2022-06-14 14:35:10|1570.7|1569.5|1571|1569.8|1571|1569.8|1570.7|1569.5|11
1655217320000|2022-06-14 14:35:20|1571.3|1570.1|1570.6|1569.4|1571.4|1570.2|1570.5|1569.3|29
1655217330000|2022-06-14 14:35:30|1570.4|1569.2|1570.3|1569.1|1570.5|1569.3|1570.3|1569.1|21
1655217340000|2022-06-14 14:35:40|1570.1|1568.9|1570.1|1568.9|1570.1|1568.9|1570.1|1568.9|10
1655217350000|2022-06-14 14:35:50|1570|1568.8|1569.6|1568.4|1570|1568.8|1569.5|1568.3|10
1655217360000|2022-06-14 14:36:00|1569.7|1568.5|1569.5|1568.3|1569.7|1568.5|1569.5|1568.3|8
1655217370000|2022-06-14 14:36:10|1569.7|1568.5|1569.8|1568.6|1569.8|1568.6|1569.7|1568.5|4
1655217380000|2022-06-14 14:36:20|1569.6|1568.4|1569.4|1568.2|1569.6|1568.4|1569.4|1568.2|4
1655217390000|2022-06-14 14:36:30|1569.3|1568.1|1568.7|1567.5|1569.5|1568.3|1568.7|1567.5|21
1655217400000|2022-06-14 14:36:40|1568.6|1567.4|1568.4|1567.2|1568.6|1567.4|1568|1566.8|17
1655217410000|2022-06-14 14:36:50|1568.6|1567.4|1568.6|1567.4|1568.9|1567.7|1568.6|1567.4|7
1655217420000|2022-06-14 14:37:00|1568.7|1567.5|1568.2|1567|1568.9|1567.7|1568.2|1567|29
1655217430000|2022-06-14 14:37:10|1568.4|1567.2|1568.5|1567.3|1568.5|1567.3|1568.2|1567|8
1655217440000|2022-06-14 14:37:20|1568.4|1567.2|1568.1|1566.9|1568.4|1567.2|1568.1|1566.9|9
1655217450000|2022-06-14 14:37:30|1568|1566.8|1568|1566.8|1568|1566.8|1568|1566.8|0
1655217460000|2022-06-14 14:37:40|1568.2|1567|1568.4|1567.2|1568.5|1567.3|1568.2|1567|27
1655217470000|2022-06-14 14:37:50|1568.5|1567.3|1568.4|1567.2|1568.5|1567.3|1568.3|1567.1|4
1655217480000|2022-06-14 14:38:00|1568.5|1567.3|1568.2|1567|1568.6|1567.4|1567.7|1566.5|76
1655217490000|2022-06-14 14:38:10|1568.3|1567.1|1568.6|1567.4|1568.6|1567.4|1568.2|1567|22
1655217500000|2022-06-14 14:38:20|1568.5|1567.3|1568.4|1567.2|1568.5|1567.3|1567.9|1566.7|5
1655217510000|2022-06-14 14:38:30|1568.6|1567.4|1568.4|1567.2|1568.6|1567.4|1568.4|1567.2|1
1655217520000|2022-06-14 14:38:40|1568.3|1567.1|1567.9|1566.7|1568.3|1567.1|1567.8|1566.6|8
1655217530000|2022-06-14 14:38:50|1567.8|1566.6|1568.1|1566.9|1568.1|1566.9|1567.8|1566.6|13
1655217540000|2022-06-14 14:39:00|1568.2|1567|1568.5|1567.3|1568.5|1567.3|1568.2|1567|24
1655217550000|2022-06-14 14:39:10|1568.4|1567.2|1568.3|1567.1|1568.6|1567.4|1568.3|1567.1|0
1655217560000|2022-06-14 14:39:20|1568.2|1567|1568.3|1567.1|1568.3|1567.1|1568.2|1567|37
1655217570000|2022-06-14 14:39:30|1568.2|1567|1568.5|1567.3|1568.5|1567.3|1568.1|1566.9|20
1655217580000|2022-06-14 14:39:40|1568.4|1567.2|1568.2|1567|1568.4|1567.2|1568.2|1567|6
1655217590000|2022-06-14 14:39:50|1568.1|1566.9|1568|1566.8|1568.1|1566.9|1567.8|1566.6|22
1655217600000|2022-06-14 14:40:00|1567.9|1566.7|1567.7|1566.5|1567.9|1566.7|1567.6|1566.4|10
1655217610000|2022-06-14 14:40:10|1567.9|1566.7|1568.4|1567.2|1568.4|1567.2|1567.9|1566.7|14
1655217620000|2022-06-14 14:40:20|1568.3|1567.1|1568.2|1567|1568.3|1567.1|1568|1566.8|16
1655217630000|2022-06-14 14:40:30|1568.1|1566.9|1568.1|1566.9|1568.2|1567|1568.1|1566.9|5
1655217640000|2022-06-14 14:40:40|1568|1566.8|1568.2|1567|1568.2|1567|1567.9|1566.7|21
1655217650000|2022-06-14 14:40:50|1567.7|1566.5|1568.1|1566.9|1568.1|1566.9|1567.7|1566.5|74
1655217660000|2022-06-14 14:41:00|1568.2|1567|1568.9|1567.7|1568.9|1567.7|1568.2|1567|22
1655217670000|2022-06-14 14:41:10|1569.2|1568|1569.2|1568|1569.5|1568.3|1568.9|1567.7|71
1655217680000|2022-06-14 14:41:20|1569.1|1567.9|1568.7|1567.5|1569.2|1568|1568.7|1567.5|8
1655217690000|2022-06-14 14:41:30|1568.5|1567.3|1568.2|1567|1568.5|1567.3|1568.2|1567|23
1655217700000|2022-06-14 14:41:40|1567.9|1566.7|1568.3|1567.1|1568.3|1567.1|1567.9|1566.7|33
1655217710000|2022-06-14 14:41:50|1568.5|1567.3|1568.3|1567.1|1568.6|1567.4|1568.3|1567.1|5
1655217720000|2022-06-14 14:42:00|1568.4|1567.2|1568.3|1567.1|1568.8|1567.6|1568.3|1567.1|14
1655217730000|2022-06-14 14:42:10|1568.1|1566.9|1568.2|1567|1568.2|1567|1568|1566.8|11
1655217740000|2022-06-14 14:42:20|1567.8|1566.6|1568.3|1567.1|1568.3|1567.1|1567.7|1566.5|229
1655217750000|2022-06-14 14:42:30|1568.5|1567.3|1568.4|1567.2|1568.6|1567.4|1568.3|1567.1|25
1655217760000|2022-06-14 14:42:40|1568.3|1567.1|1568.9|1567.7|1568.9|1567.7|1568.1|1566.9|53
1655217770000|2022-06-14 14:42:50|1569|1567.8|1568.6|1567.4|1569|1567.8|1568.6|1567.4|19
1655217780000|2022-06-14 14:43:00|1568.7|1567.5|1568.6|1567.4|1568.7|1567.5|1568.6|1567.4|15
1655217790000|2022-06-14 14:43:10|1568.8|1567.6|1568.9|1567.7|1568.9|1567.7|1568.7|1567.5|28
1655217800000|2022-06-14 14:43:20|1568.7|1567.5|1568.9|1567.7|1568.9|1567.7|1568.7|1567.5|13
1655217810000|2022-06-14 14:43:30|1569|1567.8|1568.7|1567.5|1569.1|1567.9|1568.7|1567.5|27
1655217820000|2022-06-14 14:43:40|1568.9|1567.7|1568.5|1567.3|1568.9|1567.7|1568.5|1567.3|30
1655217830000|2022-06-14 14:43:50|1568.6|1567.4|1568.6|1567.4|1568.6|1567.4|1568.4|1567.2|1
1655217840000|2022-06-14 14:44:00|1568.7|1567.5|1568.6|1567.4|1568.7|1567.5|1568.6|1567.4|24
1655217850000|2022-06-14 14:44:10|1568.8|1567.6|1569|1567.8|1569|1567.8|1568.7|1567.5|2
1655217860000|2022-06-14 14:44:20|1569.1|1567.9|1569.1|1567.9|1569.3|1568.1|1568.9|1567.7|13
1655217870000|2022-06-14 14:44:30|1569.2|1568|1569.6|1568.4|1569.6|1568.4|1569.2|1568|16
1655217880000|2022-06-14 14:44:40|||||||||7
1655217890000|2022-06-14 14:44:50|1569.9|1568.7|1570.4|1569.2|1570.6|1569.4|1569.9|1568.7|62
1655217900000|2022-06-14 14:45:00|1570.5|1569.3|1571.6|1570.4|1571.6|1570.4|1570.5|1569.3|32
1655217910000|2022-06-14 14:45:10|1571.8|1570.6|1571.2|1570|1572.1|1570.9|1571.2|1570|42
1655217920000|2022-06-14 14:45:20|1571.1|1569.9|1571|1569.8|1571.1|1569.9|1571|1569.8|17
1655217930000|2022-06-14 14:45:30|1571.1|1569.9|1571|1569.8|1571.1|1569.9|1571|1569.8|14
1655217940000|2022-06-14 14:45:40|1571.1|1569.9|1571.2|1570|1571.3|1570.1|1571.1|1569.9|12
1655217950000|2022-06-14 14:45:50|1570.9|1569.7|1570.8|1569.6|1570.9|1569.7|1570.5|1569.3|41
1655217960000|2022-06-14 14:46:00|1570.9|1569.7|1570.8|1569.6|1570.9|1569.7|1570.8|1569.6|5
1655217970000|2022-06-14 14:46:10|1570.7|1569.5|1570.7|1569.5|1570.8|1569.6|1570.6|1569.4|5
1655217980000|2022-06-14 14:46:20|1570.9|1569.7|1570.9|1569.7|1570.9|1569.7|1570.6|1569.4|13
1655217990000|2022-06-14 14:46:30|1570.8|1569.6|1571.4|1570.2|1571.4|1570.2|1570.8|1569.6|11
1655218000000|2022-06-14 14:46:40|1571.3|1570.1|1571.7|1570.5|1571.8|1570.6|1571.1|1569.9|9
1655218010000|2022-06-14 14:46:50|1571.8|1570.6|1572.1|1570.9|1572.2|1571|1571.7|1570.5|8
1655218020000|2022-06-14 14:47:00|1572|1570.8|1572.3|1571.1|1572.4|1571.2|1571.9|1570.7|10
1655218030000|2022-06-14 14:47:10|1572.4|1571.2|1572.9|1571.7|1573.1|1571.9|1572.4|1571.2|4
1655218040000|2022-06-14 14:47:20|1573.1|1571.9|1573.1|1571.9|1573.2|1572|1572.9|1571.7|10
1655218050000|2022-06-14 14:47:30|1572.9|1571.7|1572.7|1571.5|1573|1571.8|1572.7|1571.5|20
1655218060000|2022-06-14 14:47:40|1572.8|1571.6|1572.8|1571.6|1572.8|1571.6|1572.7|1571.5|10
1655218070000|2022-06-14 14:47:50|1573|1571.8|1573.3|1572.1|1573.3|1572.1|1573|1571.8|8
1655218080000|2022-06-14 14:48:00|1573.5|1572.3|1573|1571.8|1573.5|1572.3|1572.9|1571.7|22
1655218090000|2022-06-14 14:48:10|1572.8|1571.6|1572.9|1571.7|1573.2|1572|1572.8|1571.6|14
1655218100000|2022-06-14 14:48:20|1572.8|1571.6|1572.1|1570.9|1572.8|1571.6|1571.8|1570.6|10
1655218110000|2022-06-14 14:48:30|1572|1570.8|1571.9|1570.7|1572.3|1571.1|1571.9|1570.7|2
1655218120000|2022-06-14 14:48:40|1571.8|1570.6|1572|1570.8|1572.2|1571|1571.8|1570.6|20
1655218130000|2022-06-14 14:48:50|1571.9|1570.7|1571.9|1570.7|1571.9|1570.7|1571.9|1570.7|0
1655218140000|2022-06-14 14:49:00|1571.4|1570.2|1571.7|1570.5|1571.8|1570.6|1571.4|1570.2|13
1655218150000|2022-06-14 14:49:10|1571.4|1570.2|1571.4|1570.2|1571.7|1570.5|1571.4|1570.2|6
1655218170000|2022-06-14 14:49:30|1571.3|1570.1|1571.3|1570.1|1571.3|1570.1|1571.3|1570.1|0
1655218180000|2022-06-14 14:49:40|1571.1|1569.9|1571.1|1569.9|1571.3|1570.1|1571.1|1569.9|10
1655218190000|2022-06-14 14:49:50|1571.2|1570|1571.3|1570.1|1571.3|1570.1|1571.2|1570|8
1655218200000|2022-06-14 14:50:00|1571.4|1570.2|1571.5|1570.3|1571.7|1570.5|1571.3|1570.1|12
1655218210000|2022-06-14 14:50:10|1571.4|1570.2|1571.3|1570.1|1571.4|1570.2|1571.2|1570|7
1655218220000|2022-06-14 14:50:20|1571|1569.8|1571|1569.8|1571.1|1569.9|1571|1569.8|9
1655218230000|2022-06-14 14:50:30|1571.2|1570|1571.3|1570.1|1571.3|1570.1|1571.2|1570|15
1655218240000|2022-06-14 14:50:40|1571.6|1570.4|1571.4|1570.2|1571.6|1570.4|1571.4|1570.2|2
1655218250000|2022-06-14 14:50:50|1571.6|1570.4|1571.3|1570.1|1571.6|1570.4|1571.3|1570.1|8
1655218260000|2022-06-14 14:51:00|1571.6|1570.4|1572|1570.8|1572.2|1571|1571.5|1570.3|18
1655218270000|2022-06-14 14:51:10|1572.1|1570.9|1572.2|1571|1572.2|1571|1572.1|1570.9|5
1655218280000|2022-06-14 14:51:20|1572.3|1571.1|1572.7|1571.5|1572.9|1571.7|1572.3|1571.1|10
1655218290000|2022-06-14 14:51:30|1572.9|1571.7|1571.7|1570.5|1573.1|1571.9|1571.7|1570.5|112
1655218300000|2022-06-14 14:51:40|1571.6|1570.4|1571.2|1570|1571.6|1570.4|1571.2|1570|3
1655218310000|2022-06-14 14:51:50|1571.1|1569.9|1571.2|1570|1571.2|1570|1571.1|1569.9|14
1655218320000|2022-06-14 14:52:00|1571.3|1570.1|1570.7|1569.5|1571.3|1570.1|1570.6|1569.4|41
1655218330000|2022-06-14 14:52:10|1570.6|1569.4|1570.6|1569.4|1570.6|1569.4|1570.5|1569.3|6
1655218340000|2022-06-14 14:52:20|1570.7|1569.5|1570.6|1569.4|1570.8|1569.6|1570.5|1569.3|6
1655218350000|2022-06-14 14:52:30|1570.8|1569.6|1570.6|1569.4|1570.8|1569.6|1570.6|1569.4|5
1655218360000|2022-06-14 14:52:40|1570.8|1569.6|1570.8|1569.6|1570.8|1569.6|1570.6|1569.4|3
1655218370000|2022-06-14 14:52:50|1570.7|1569.5|1571|1569.8|1571|1569.8|1570.7|1569.5|11
1655218380000|2022-06-14 14:53:00|1571.1|1569.9|1571.3|1570.1|1571.3|1570.1|1571|1569.8|13
1655218390000|2022-06-14 14:53:10|1571.2|1570|1571.1|1569.9|1571.3|1570.1|1571.1|1569.9|11
1655218400000|2022-06-14 14:53:20|1571|1569.8|1570.9|1569.7|1571|1569.8|1570.9|1569.7|4
1655218410000|2022-06-14 14:53:30|1570.8|1569.6|1571.1|1569.9|1571.1|1569.9|1570.7|1569.5|38
1655218420000|2022-06-14 14:53:40|1571|1569.8|1570.8|1569.6|1571|1569.8|1570.8|1569.6|11
1655218430000|2022-06-14 14:53:50|1570.7|1569.5|1570.8|1569.6|1570.8|1569.6|1570.7|1569.5|4
1655218440000|2022-06-14 14:54:00|1570.9|1569.7|1570.9|1569.7|1571|1569.8|1570.8|1569.6|9
1655218450000|2022-06-14 14:54:10|1571.1|1569.9|1571.3|1570.1|1571.7|1570.5|1571|1569.8|22
1655218460000|2022-06-14 14:54:20|1571.2|1570|1570.9|1569.7|1571.2|1570|1570.8|1569.6|12
1655218470000|2022-06-14 14:54:30|1570.8|1569.6|1570.3|1569.1|1570.8|1569.6|1570.3|1569.1|73
1655218480000|2022-06-14 14:54:40|1570.2|1569|1570.3|1569.1|1570.4|1569.2|1570.1|1568.9|20
1655218490000|2022-06-14 14:54:50|1570|1568.8|1570|1568.8|1570|1568.8|1570|1568.8|13
1655218500000|2022-06-14 14:55:00|1569.9|1568.7|1570.1|1568.9|1570.3|1569.1|1569.9|1568.7|10
1655218510000|2022-06-14 14:55:10|1570.2|1569|1570.5|1569.3|1570.6|1569.4|1570.2|1569|11
1655218520000|2022-06-14 14:55:20|1570.6|1569.4|1570.7|1569.5|1570.8|1569.6|1570.2|1569|36
1655218530000|2022-06-14 14:55:30|1570.6|1569.4|1570.3|1569.1|1570.6|1569.4|1570.3|1569.1|2
1655218540000|2022-06-14 14:55:40|1570.5|1569.3|1570.6|1569.4|1570.6|1569.4|1570.3|1569.1|9
1655218550000|2022-06-14 14:55:50|||||||||9
1655218560000|2022-06-14 14:56:00|1570.7|1569.5|1571.3|1570.1|1571.5|1570.3|1570.7|1569.5|102
1655218570000|2022-06-14 14:56:10|1571.4|1570.2|1571.3|1570.1|1571.4|1570.2|1571.2|1570|2
1655218580000|2022-06-14 14:56:20|1571|1569.8|1570.8|1569.6|1571|1569.8|1570.8|1569.6|624
1655218590000|2022-06-14 14:56:30|1570.9|1569.7|1571.1|1569.9|1571.2|1570|1570.9|1569.7|15
1655218600000|2022-06-14 14:56:40|1571|1569.8|1570.9|1569.7|1571|1569.8|1570.8|1569.6|6
1655218610000|2022-06-14 14:56:50|1570.8|1569.6|1570.7|1569.5|1570.8|1569.6|1570.7|1569.5|12
1655218620000|2022-06-14 14:57:00|1570.6|1569.4|1570.3|1569.1|1570.6|1569.4|1570.3|1569.1|5
1655218630000|2022-06-14 14:57:10|1570.4|1569.2|1570|1568.8|1570.4|1569.2|1570|1568.8|21
1655218640000|2022-06-14 14:57:20|1569.9|1568.7|1570|1568.8|1570|1568.8|1569.8|1568.6|20
1655218650000|2022-06-14 14:57:30|1569.9|1568.7|1569.9|1568.7|1570|1568.8|1569.6|1568.4|69
1655218660000|2022-06-14 14:57:40|1569.8|1568.6|1569.8|1568.6|1569.8|1568.6|1569.7|1568.5|2
1655218670000|2022-06-14 14:57:50|1569.7|1568.5|1569.7|1568.5|1569.8|1568.6|1569.7|1568.5|6
1655218680000|2022-06-14 14:58:00|1569.8|1568.6|1569.7|1568.5|1570|1568.8|1569.6|1568.4|4
1655218690000|2022-06-14 14:58:10|1569.6|1568.4|1569.9|1568.7|1570.2|1569|1569.6|1568.4|5
1655218700000|2022-06-14 14:58:20|1570|1568.8|1570|1568.8|1570|1568.8|1569.9|1568.7|2
1655218710000|2022-06-14 14:58:30|1569.9|1568.7|1570|1568.8|1570.2|1569|1569.9|1568.7|10
1655218720000|2022-06-14 14:58:40|1569.9|1568.7|1570.2|1569|1570.2|1569|1569.9|1568.7|13
1655218730000|2022-06-14 14:58:50|1570.4|1569.2|1570.5|1569.3|1570.5|1569.3|1570.4|1569.2|13
1655218740000|2022-06-14 14:59:00|1570.4|1569.2|1570.5|1569.3|1570.5|1569.3|1570.4|1569.2|15
1655218750000|2022-06-14 14:59:10|1570.3|1569.1|1570.4|1569.2|1570.5|1569.3|1570.3|1569.1|10
1655218760000|2022-06-14 14:59:20|1570.5|1569.3|1570.7|1569.5|1570.9|1569.7|1570.3|1569.1|44
1655218770000|2022-06-14 14:59:30|1570.6|1569.4|1570.5|1569.3|1570.6|1569.4|1570.5|1569.3|2
1655218780000|2022-06-14 14:59:40|1570.3|1569.1|1570.1|1568.9|1570.3|1569.1|1570.1|1568.9|14
1655218790000|2022-06-14 14:59:50|1570.2|1569|1570.2|1569|1570.3|1569.1|1570.2|1569|57
1655218800000|2022-06-14 15:00:00|1570.3|1569.1|1570.3|1569.1|1570.3|1569.1|1570.2|1569|22
1655218810000|2022-06-14 15:00:10|1570.4|1569.2|1569.9|1568.7|1570.5|1569.3|1569.9|1568.7|33
1655218820000|2022-06-14 15:00:20|1570.2|1569|1570.2|1569|1570.2|1569|1570|1568.8|11
1655218830000|2022-06-14 15:00:30|1570.1|1568.9|1570.1|1568.9|1570.1|1568.9|1570.1|1568.9|2
1655218840000|2022-06-14 15:00:40|1570|1568.8|1569.9|1568.7|1570|1568.8|1569.9|1568.7|9
1655218850000|2022-06-14 15:00:50|1570.2|1569|1570.2|1569|1570.2|1569|1570.1|1568.9|6
1655218860000|2022-06-14 15:01:00|1570.4|1569.2|1570.4|1569.2|1570.7|1569.5|1570.3|1569.1|14
1655218870000|2022-06-14 15:01:10|1570.3|1569.1|1570.6|1569.4|1570.7|1569.5|1570.3|1569.1|52
1655218880000|2022-06-14 15:01:20|1570.7|1569.5|1570.7|1569.5|1570.9|1569.7|1570.7|1569.5|17
1655218890000|2022-06-14 15:01:30|1570.8|1569.6|1570.8|1569.6|1570.8|1569.6|1570.7|1569.5|1
1655218900000|2022-06-14 15:01:40|1570.7|1569.5|1570.7|1569.5|1570.7|1569.5|1570.7|1569.5|4
1655218910000|2022-06-14 15:01:50|1570.8|1569.6|1571.5|1570.3|1571.5|1570.3|1570.8|1569.6|18
1655218920000|2022-06-14 15:02:00|1571.3|1570.1|1572|1570.8|1572.1|1570.9|1571.2|1570|31
1655218930000|2022-06-14 15:02:10|1571.9|1570.7|1571.9|1570.7|1572|1570.8|1571.8|1570.6|15
1655218940000|2022-06-14 15:02:20|1571.8|1570.6|1571.8|1570.6|1571.8|1570.6|1571.8|1570.6|7
1655218950000|2022-06-14 15:02:30|1571.6|1570.4|1572|1570.8|1572|1570.8|1571.6|1570.4|8
1655218960000|2022-06-14 15:02:40|1572.1|1570.9|1572|1570.8|1572.3|1571.1|1572|1570.8|8
1655218970000|2022-06-14 15:02:50|||||||||5
1655218980000|2022-06-14 15:03:00|1572.1|1570.9|1571.9|1570.7|1572.1|1570.9|1571.9|1570.7|38
1655218990000|2022-06-14 15:03:10|1572|1570.8|1571.9|1570.7|1572|1570.8|1571.9|1570.7|12
1655219000000|2022-06-14 15:03:20|1572|1570.8|1571.9|1570.7|1572|1570.8|1571.9|1570.7|2
1655219010000|2022-06-14 15:03:30|1572|1570.8|1571.7|1570.5|1572|1570.8|1571.7|1570.5|7
1655219020000|2022-06-14 15:03:40|1571.5|1570.3|1571.3|1570.1|1571.5|1570.3|1571.3|1570.1|12
1655219030000|2022-06-14 15:03:50|1571.2|1570|1571.2|1570|1571.2|1570|1571.2|1570|1
1655219040000|2022-06-14 15:04:00|1571|1569.8|1570|1568.8|1571|1569.8|1570|1568.8|37
1655219050000|2022-06-14 15:04:10|1570.2|1569|1570.1|1568.9|1570.2|1569|1569.9|1568.7|19
1655219060000|2022-06-14 15:04:20|1570.2|1569|1570.6|1569.4|1570.6|1569.4|1570.2|1569|4
1655219070000|2022-06-14 15:04:30|1570.5|1569.3|1570.9|1569.7|1570.9|1569.7|1570.5|1569.3|5
1655219080000|2022-06-14 15:04:40|1571|1569.8|1570.9|1569.7|1571|1569.8|1570.9|1569.7|10
1655219090000|2022-06-14 15:04:50|1571.1|1569.9|1571.3|1570.1|1571.3|1570.1|1571|1569.8|16
1655219100000|2022-06-14 15:05:00|1571.2|1570|1571|1569.8|1571.2|1570|1571|1569.8|17
1655219110000|2022-06-14 15:05:10|1570.9|1569.7|1570.9|1569.7|1571|1569.8|1570.9|1569.7|10
1655219120000|2022-06-14 15:05:20|1571|1569.8|1571|1569.8|1571|1569.8|1570.9|1569.7|4
1655219130000|2022-06-14 15:05:30|1571.5|1570.3|1571.9|1570.7|1571.9|1570.7|1571.5|1570.3|47
1655219140000|2022-06-14 15:05:40|1571.8|1570.6|1571.9|1570.7|1571.9|1570.7|1571.7|1570.5|0
1655219150000|2022-06-14 15:05:50|1571.8|1570.6|1571.9|1570.7|1571.9|1570.7|1571.8|1570.6|1
1655219160000|2022-06-14 15:06:00|1571.8|1570.6|1571.7|1570.5|1571.9|1570.7|1571.7|1570.5|3
1655219170000|2022-06-14 15:06:10|1571.6|1570.4|1571.7|1570.5|1571.8|1570.6|1571.6|1570.4|3
1655219180000|2022-06-14 15:06:20|1571.9|1570.7|1571.8|1570.6|1571.9|1570.7|1571.8|1570.6|3
1655219190000|2022-06-14 15:06:30|1571.9|1570.7|1571.7|1570.5|1571.9|1570.7|1571.7|1570.5|31
1655219200000|2022-06-14 15:06:40|1571.6|1570.4|1571.7|1570.5|1571.7|1570.5|1571.4|1570.2|36
1655219210000|2022-06-14 15:06:50|1571.6|1570.4|1571.6|1570.4|1571.6|1570.4|1571.6|1570.4|21
1655219220000|2022-06-14 15:07:00|||||||||18
1655219230000|2022-06-14 15:07:10|||||||||5
1655219240000|2022-06-14 15:07:20|1571.7|1570.5|1571.8|1570.6|1571.9|1570.7|1571.7|1570.5|3
1655219250000|2022-06-14 15:07:30|1571.7|1570.5|1570.8|1569.6|1571.7|1570.5|1570.7|1569.5|18
1655219260000|2022-06-14 15:07:40|1570.9|1569.7|1571.2|1570|1571.2|1570|1570.7|1569.5|48
1655219270000|2022-06-14 15:07:50|1571.4|1570.2|1571.1|1569.9|1571.4|1570.2|1571.1|1569.9|26
1655219280000|2022-06-14 15:08:00|1570.9|1569.7|1570.8|1569.6|1571|1569.8|1570.8|1569.6|13
1655219290000|2022-06-14 15:08:10|1570.7|1569.5|1571.1|1569.9|1571.2|1570|1570.6|1569.4|21
1655219300000|2022-06-14 15:08:20|1571|1569.8|1570.9|1569.7|1571|1569.8|1570.9|1569.7|5
1655219310000|2022-06-14 15:08:30|1570.7|1569.5|1570.7|1569.5|1570.8|1569.6|1570.7|1569.5|9
1655219320000|2022-06-14 15:08:40|1570.6|1569.4|1570.4|1569.2|1570.6|1569.4|1570.3|1569.1|8
1655219330000|2022-06-14 15:08:50|1570.5|1569.3|1570.2|1569|1570.5|1569.3|1570.2|1569|13
1655219340000|2022-06-14 15:09:00|1570.3|1569.1|1569.7|1568.5|1570.3|1569.1|1569.7|1568.5|12
1655219350000|2022-06-14 15:09:10|1569.8|1568.6|1569.5|1568.3|1569.8|1568.6|1569.2|1568|133
1655219360000|2022-06-14 15:09:20|1569.4|1568.2|1569.4|1568.2|1569.5|1568.3|1569.4|1568.2|32
1655219370000|2022-06-14 15:09:30|1569.5|1568.3|1569.5|1568.3|1569.6|1568.4|1569.5|1568.3|41
1655219380000|2022-06-14 15:09:40|1569.4|1568.2|1569.2|1568|1569.4|1568.2|1569.2|1568|4
1655219390000|2022-06-14 15:09:50|1569.3|1568.1|1569.1|1567.9|1569.3|1568.1|1569.1|1567.9|35
1655219400000|2022-06-14 15:10:00|1568.9|1567.7|1568.4|1567.2|1568.9|1567.7|1568.4|1567.2|8
1655219410000|2022-06-14 15:10:10|1568.3|1567.1|1568.3|1567.1|1568.4|1567.2|1568.2|1567|15
1655219420000|2022-06-14 15:10:20|1568.2|1567|1568|1566.8|1568.2|1567|1567.9|1566.7|36
1655219430000|2022-06-14 15:10:30|1568.1|1566.9|1568|1566.8|1568.1|1566.9|1568|1566.8|11
1655219440000|2022-06-14 15:10:40|1568.1|1566.9|1568|1566.8|1568.1|1566.9|1567.8|1566.6|19
1655219450000|2022-06-14 15:10:50|1568.2|1567|1568.5|1567.3|1568.5|1567.3|1568.2|1567|14
1655219460000|2022-06-14 15:11:00|1568.6|1567.4|1568.5|1567.3|1568.6|1567.4|1568.4|1567.2|30
1655219470000|2022-06-14 15:11:10|1568.6|1567.4|1568.1|1566.9|1568.6|1567.4|1568.1|1566.9|23
1655219480000|2022-06-14 15:11:20|1568|1566.8|1567.9|1566.7|1568.1|1566.9|1567.9|1566.7|59
1655219490000|2022-06-14 15:11:30|1568.1|1566.9|1568.2|1567|1568.2|1567|1568.1|1566.9|12
1655219500000|2022-06-14 15:11:40|1568.3|1567.1|1568.4|1567.2|1568.4|1567.2|1568.1|1566.9|11
1655219510000|2022-06-14 15:11:50|1568.3|1567.1|1568.5|1567.3|1568.5|1567.3|1568.2|1567|82
1655219520000|2022-06-14 15:12:00|1568.4|1567.2|1569.3|1568.1|1569.3|1568.1|1568.3|1567.1|28
1655219530000|2022-06-14 15:12:10|1569|1567.8|1568.6|1567.4|1569.2|1568|1568.4|1567.2|19
1655219540000|2022-06-14 15:12:20|1568.4|1567.2|1568.4|1567.2|1568.4|1567.2|1568.3|1567.1|17
1655219550000|2022-06-14 15:12:30|1568.5|1567.3|1568.6|1567.4|1568.7|1567.5|1568.5|1567.3|13
1655219560000|2022-06-14 15:12:40|1568.5|1567.3|1568.7|1567.5|1568.7|1567.5|1568.5|1567.3|14
1655219570000|2022-06-14 15:12:50|1568.6|1567.4|1568.6|1567.4|1568.7|1567.5|1568.6|1567.4|12
1655219580000|2022-06-14 15:13:00|1568.7|1567.5|1568.8|1567.6|1568.8|1567.6|1568.5|1567.3|27
1655219590000|2022-06-14 15:13:10|1568.6|1567.4|1568.7|1567.5|1568.8|1567.6|1568.5|1567.3|20
1655219600000|2022-06-14 15:13:20|1568.6|1567.4|1569.2|1568|1569.2|1568|1568.5|1567.3|25
1655219610000|2022-06-14 15:13:30|1569.3|1568.1|1569.6|1568.4|1570|1568.8|1569.3|1568.1|13
1655219620000|2022-06-14 15:13:40|1569.5|1568.3|1570.1|1568.9|1570.1|1568.9|1569.5|1568.3|3
1655219630000|2022-06-14 15:13:50|1570|1568.8|1569.9|1568.7|1570.1|1568.9|1569.9|1568.7|7
1655219640000|2022-06-14 15:14:00|1569.8|1568.6|1569.9|1568.7|1570|1568.8|1569.7|1568.5|13
1655219650000|2022-06-14 15:14:10|1570|1568.8|1570.2|1569|1570.3|1569.1|1570|1568.8|5
1655219660000|2022-06-14 15:14:20|1570.1|1568.9|1570.2|1569|1570.2|1569|1570|1568.8|11
1655219670000|2022-06-14 15:14:30|1570|1568.8|1570|1568.8|1570.2|1569|1570|1568.8|5
1655219680000|2022-06-14 15:14:40|1570.1|1568.9|1570|1568.8|1570.2|1569|1570|1568.8|3
1655219690000|2022-06-14 15:14:50|1570.1|1568.9|1570|1568.8|1570.1|1568.9|1570|1568.8|1
1655219700000|2022-06-14 15:15:00|1570.1|1568.9|1569.7|1568.5|1570.1|1568.9|1569.6|1568.4|11
1655219710000|2022-06-14 15:15:10|1569.8|1568.6|1569.8|1568.6|1569.9|1568.7|1569.8|1568.6|3
1655219720000|2022-06-14 15:15:20|1569.7|1568.5|1570|1568.8|1570.1|1568.9|1569.7|1568.5|11
1655219730000|2022-06-14 15:15:30|1569.9|1568.7|1569.7|1568.5|1569.9|1568.7|1569.6|1568.4|9
1655219740000|2022-06-14 15:15:40|1569.6|1568.4|1569.6|1568.4|1569.8|1568.6|1569.5|1568.3|10
1655219750000|2022-06-14 15:15:50|1569.7|1568.5|1570.3|1569.1|1570.4|1569.2|1569.7|1568.5|14
1655219760000|2022-06-14 15:16:00|1570.5|1569.3|1570.3|1569.1|1570.5|1569.3|1570.3|1569.1|22
1655219770000|2022-06-14 15:16:10|1570.2|1569|1570.2|1569|1570.2|1569|1570.2|1569|17
1655219780000|2022-06-14 15:16:20|1570.4|1569.2|1570.3|1569.1|1570.4|1569.2|1570.3|1569.1|0
1655219790000|2022-06-14 15:16:30|1570.2|1569|1570.2|1569|1570.2|1569|1570.2|1569|13
1655219800000|2022-06-14 15:16:40|1570.3|1569.1|1570.1|1568.9|1570.6|1569.4|1570.1|1568.9|6
1655219810000|2022-06-14 15:16:50|1570.2|1569|1569.8|1568.6|1570.2|1569|1569.8|1568.6|13
1655219820000|2022-06-14 15:17:00|1569.6|1568.4|1569.2|1568|1569.7|1568.5|1569.2|1568|21
1655219830000|2022-06-14 15:17:10|1569.3|1568.1|1568.7|1567.5|1569.3|1568.1|1568.7|1567.5|34
1655219840000|2022-06-14 15:17:20|1568.8|1567.6|1568.7|1567.5|1568.8|1567.6|1568.6|1567.4|12
1655219850000|2022-06-14 15:17:30|1568.6|1567.4|1569.2|1568|1569.2|1568|1568.6|1567.4|8
1655219860000|2022-06-14 15:17:40|1569.1|1567.9|1569.6|1568.4|1569.6|1568.4|1569|1567.8|20
1655219870000|2022-06-14 15:17:50|1569.5|1568.3|1569.3|1568.1|1569.5|1568.3|1569.1|1567.9|9
1655219880000|2022-06-14 15:18:00|1569.1|1567.9|1569.3|1568.1|1569.3|1568.1|1569.1|1567.9|9
1655219890000|2022-06-14 15:18:10|1569.4|1568.2|1569.4|1568.2|1569.5|1568.3|1569.2|1568|9
1655219900000|2022-06-14 15:18:20|1569.5|1568.3|1569.5|1568.3|1569.5|1568.3|1569.3|1568.1|3
1655219910000|2022-06-14 15:18:30|1569.3|1568.1|1569.9|1568.7|1569.9|1568.7|1569.3|1568.1|39
1655219920000|2022-06-14 15:18:40|1569.8|1568.6|1569.6|1568.4|1569.8|1568.6|1569.6|1568.4|0
1655219930000|2022-06-14 15:18:50|1569.3|1568.1|1569.5|1568.3|1569.5|1568.3|1569.3|1568.1|27
1655219940000|2022-06-14 15:19:00|1569.6|1568.4|1569.7|1568.5|1570|1568.8|1569.5|1568.3|9
1655219950000|2022-06-14 15:19:10|1569.6|1568.4|1570.5|1569.3|1570.5|1569.3|1569.6|1568.4|25
1655219960000|2022-06-14 15:19:20|1570.6|1569.4|1570.5|1569.3|1570.7|1569.5|1570.4|1569.2|51
1655219970000|2022-06-14 15:19:30|1570.4|1569.2|1570.4|1569.2|1570.5|1569.3|1570.3|1569.1|5
1655219980000|2022-06-14 15:19:40|1570.5|1569.3|1570.4|1569.2|1570.6|1569.4|1570.4|1569.2|20
1655219990000|2022-06-14 15:19:50|1570.6|1569.4|1570.6|1569.4|1570.6|1569.4|1570.5|1569.3|1
1655220000000|2022-06-14 15:20:00|1570.5|1569.3|1570.2|1569|1570.5|1569.3|1570.2|1569|8
1655220010000|2022-06-14 15:20:10|1570.3|1569.1|1570.3|1569.1|1570.4|1569.2|1570.3|1569.1|7
1655220020000|2022-06-14 15:20:20|1570.1|1568.9|1570.2|1569|1570.3|1569.1|1570|1568.8|14
1655220030000|2022-06-14 15:20:30|1570.3|1569.1|1570.1|1568.9|1570.5|1569.3|1570.1|1568.9|17
1655220040000|2022-06-14 15:20:40|1570|1568.8|1570.1|1568.9|1570.2|1569|1570|1568.8|11
1655220050000|2022-06-14 15:20:50|1569.9|1568.7|1569.7|1568.5|1569.9|1568.7|1569.7|1568.5|15
1655220060000|2022-06-14 15:21:00|1569.4|1568.2|1568.8|1567.6|1569.4|1568.2|1568.7|1567.5|19
1655220070000|2022-06-14 15:21:10|1568.7|1567.5|1568.4|1567.2|1568.7|1567.5|1568.3|1567.1|28
1655220080000|2022-06-14 15:21:20|1568.3|1567.1|1568.2|1567|1568.3|1567.1|1567.8|1566.6|33
1655220090000|2022-06-14 15:21:30|1568.3|1567.1|1568.2|1567|1568.3|1567.1|1568.2|1567|4
1655220100000|2022-06-14 15:21:40|1568.1|1566.9|1568.4|1567.2|1568.5|1567.3|1568.1|1566.9|10
1655220110000|2022-06-14 15:21:50|1568.3|1567.1|1568.5|1567.3|1568.5|1567.3|1568.2|1567|15
1655220120000|2022-06-14 15:22:00|1568.4|1567.2|1567.8|1566.6|1568.4|1567.2|1567.8|1566.6|47
1655220130000|2022-06-14 15:22:10|||||||||2
1655220140000|2022-06-14 15:22:20|1567.9|1566.7|1568.1|1566.9|1568.1|1566.9|1567.9|1566.7|10
1655220150000|2022-06-14 15:22:30|1568.2|1567|1568.1|1566.9|1568.2|1567|1568.1|1566.9|1
1655220160000|2022-06-14 15:22:40|1568.2|1567|1568.4|1567.2|1568.4|1567.2|1568.2|1567|20
1655220170000|2022-06-14 15:22:50|1568.2|1567|1568.1|1566.9|1568.3|1567.1|1568.1|1566.9|15
1655220180000|2022-06-14 15:23:00|1568|1566.8|1568.2|1567|1568.2|1567|1567.9|1566.7|13
1655220190000|2022-06-14 15:23:10|1568.3|1567.1|1568.5|1567.3|1568.5|1567.3|1568.3|1567.1|7
1655220200000|2022-06-14 15:23:20|1568.4|1567.2|1568.5|1567.3|1568.5|1567.3|1568.1|1566.9|15
1655220210000|2022-06-14 15:23:30|1568.8|1567.6|1568.7|1567.5|1568.8|1567.6|1568.7|1567.5|3
1655220220000|2022-06-14 15:23:40|1568.8|1567.6|1568.9|1567.7|1569|1567.8|1568.8|1567.6|42
1655220230000|2022-06-14 15:23:50|1568.8|1567.6|1568.8|1567.6|1568.8|1567.6|1568.7|1567.5|9
1655220240000|2022-06-14 15:24:00|1568.7|1567.5|1568.8|1567.6|1568.9|1567.7|1568.7|1567.5|8
1655220250000|2022-06-14 15:24:10|1568.7|1567.5|1568.8|1567.6|1568.8|1567.6|1568.7|1567.5|4
1655220260000|2022-06-14 15:24:20|||||||||10
1655220270000|2022-06-14 15:24:30|1568.6|1567.4|1568.5|1567.3|1568.7|1567.5|1568.4|1567.2|12
1655220280000|2022-06-14 15:24:40|1568.7|1567.5|1568.5|1567.3|1568.7|1567.5|1568.5|1567.3|10
1655220290000|2022-06-14 15:24:50|1568.3|1567.1|1568.3|1567.1|1568.4|1567.2|1568.3|1567.1|5
1655220300000|2022-06-14 15:25:00|1568.4|1567.2|1568.4|1567.2|1568.4|1567.2|1568.4|1567.2|7
1655220310000|2022-06-14 15:25:10|||||||||13
1655220320000|2022-06-14 15:25:20|1568.3|1567.1|1568|1566.8|1568.3|1567.1|1567.9|1566.7|14
1655220330000|2022-06-14 15:25:30|1567.9|1566.7|1568.1|1566.9|1568.3|1567.1|1567.9|1566.7|9
1655220340000|2022-06-14 15:25:40|1568|1566.8|1567.9|1566.7|1568.3|1567.1|1567.9|1566.7|12
1655220350000|2022-06-14 15:25:50|1568|1566.8|1568.3|1567.1|1568.5|1567.3|1568|1566.8|18
1655220360000|2022-06-14 15:26:00|1568.5|1567.3|1569|1567.8|1569|1567.8|1568.5|1567.3|71
1655220370000|2022-06-14 15:26:10|1568.8|1567.6|1568.9|1567.7|1569|1567.8|1568.7|1567.5|10
1655220380000|2022-06-14 15:26:20|1568.8|1567.6|1569|1567.8|1569|1567.8|1568.8|1567.6|13
1655220390000|2022-06-14 15:26:30|1568.9|1567.7|1568.6|1567.4|1568.9|1567.7|1568.6|1567.4|8
1655220400000|2022-06-14 15:26:40|1568.5|1567.3|1568.4|1567.2|1568.5|1567.3|1568.4|1567.2|7
1655220410000|2022-06-14 15:26:50|1568.3|1567.1|1568.1|1566.9|1568.5|1567.3|1568.1|1566.9|13
1655220420000|2022-06-14 15:27:00|1568|1566.8|1567.9|1566.7|1568|1566.8|1567.6|1566.4|18
1655220430000|2022-06-14 15:27:10|1568|1566.8|1567.8|1566.6|1568|1566.8|1567.8|1566.6|12
1655220440000|2022-06-14 15:27:20|1567.4|1566.2|1567.5|1566.3|1567.5|1566.3|1567.4|1566.2|14
1655220450000|2022-06-14 15:27:30|1567.4|1566.2|1567.4|1566.2|1567.4|1566.2|1567.3|1566.1|15
1655220460000|2022-06-14 15:27:40|1567.5|1566.3|1567.5|1566.3|1567.5|1566.3|1567.5|1566.3|11
1655220470000|2022-06-14 15:27:50|1567.7|1566.5|1567.5|1566.3|1567.7|1566.5|1567.5|1566.3|6
1655220480000|2022-06-14 15:28:00|1567.4|1566.2|1567.5|1566.3|1567.5|1566.3|1567.4|1566.2|5
1655220490000|2022-06-14 15:28:10|1567.4|1566.2|1567.2|1566|1567.4|1566.2|1567.1|1565.9|19
1655220500000|2022-06-14 15:28:20|1567.3|1566.1|1567.2|1566|1567.3|1566.1|1567.2|1566|7
1655220510000|2022-06-14 15:28:30|1567.1|1565.9|1567.3|1566.1|1567.3|1566.1|1567.1|1565.9|1
1655220520000|2022-06-14 15:28:40|1567.6|1566.4|1567.6|1566.4|1567.6|1566.4|1567.6|1566.4|11
1655220530000|2022-06-14 15:28:50|1567.4|1566.2|1567.3|1566.1|1567.5|1566.3|1567.3|1566.1|10
1655220540000|2022-06-14 15:29:00|1567.4|1566.2|1567.6|1566.4|1567.6|1566.4|1567.4|1566.2|10
1655220550000|2022-06-14 15:29:10|1567.5|1566.3|1567.3|1566.1|1567.7|1566.5|1567.3|1566.1|5
1655220560000|2022-06-14 15:29:20|1567|1565.8|1567.3|1566.1|1567.3|1566.1|1567|1565.8|34
1655220570000|2022-06-14 15:29:30|1567.1|1565.9|1567.1|1565.9|1567.1|1565.9|1567.1|1565.9|7
1655220580000|2022-06-14 15:29:40|1567|1565.8|1566.6|1565.4|1567|1565.8|1566.5|1565.3|9
1655220590000|2022-06-14 15:29:50|1566.7|1565.5|1566.9|1565.7|1566.9|1565.7|1566.7|1565.5|13
1655220600000|2022-06-14 15:30:00|1567|1565.8|1566.8|1565.6|1567|1565.8|1566.8|1565.6|6
1655220610000|2022-06-14 15:30:10|1566.7|1565.5|1566.5|1565.3|1566.7|1565.5|1566.5|1565.3|37
1655220620000|2022-06-14 15:30:20|1566.4|1565.2|1566.9|1565.7|1567|1565.8|1566.4|1565.2|30
1655220630000|2022-06-14 15:30:30|1566.8|1565.6|1567.3|1566.1|1567.3|1566.1|1566.7|1565.5|31
1655220640000|2022-06-14 15:30:40|1567.2|1566|1566.9|1565.7|1567.2|1566|1566.8|1565.6|5
1655220650000|2022-06-14 15:30:50|1566.8|1565.6|1566.7|1565.5|1566.8|1565.6|1566.6|1565.4|0
1655220660000|2022-06-14 15:31:00|1566.6|1565.4|1566.4|1565.2|1566.6|1565.4|1566.4|1565.2|14
1655220670000|2022-06-14 15:31:10|1566.5|1565.3|1566.3|1565.1|1566.8|1565.6|1566.3|1565.1|15
1655220680000|2022-06-14 15:31:20|1566|1564.8|1566.4|1565.2|1566.5|1565.3|1565.9|1564.7|31
1655220690000|2022-06-14 15:31:30|1566.3|1565.1|1566.3|1565.1|1566.3|1565.1|1566.2|1565|13
1655220700000|2022-06-14 15:31:40|1566.6|1565.4|1566.4|1565.2|1566.6|1565.4|1566.4|1565.2|9
1655220710000|2022-06-14 15:31:50|1566.3|1565.1|1566.2|1565|1566.3|1565.1|1566.2|1565|5
1655220720000|2022-06-14 15:32:00|1566.3|1565.1|1566.3|1565.1|1566.3|1565.1|1565.9|1564.7|24
1655220730000|2022-06-14 15:32:10|1566.2|1565|1566.2|1565|1566.2|1565|1566.2|1565|20
1655220740000|2022-06-14 15:32:20|1566.1|1564.9|1566.2|1565|1566.3|1565.1|1566.1|1564.9|11
1655220750000|2022-06-14 15:32:30|1566.3|1565.1|1566.3|1565.1|1566.4|1565.2|1566.2|1565|10
1655220760000|2022-06-14 15:32:40|1566.2|1565|1566.2|1565|1566.2|1565|1566|1564.8|314
1655220770000|2022-06-14 15:32:50|1566|1564.8|1565.4|1564.2|1566.1|1564.9|1565.3|1564.1|108
1655220780000|2022-06-14 15:33:00|1565.3|1564.1|1565.3|1564.1|1565.4|1564.2|1565.3|1564.1|43
1655220790000|2022-06-14 15:33:10|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|1565.3|1564.1|12
1655220800000|2022-06-14 15:33:20|1565.6|1564.4|1565.6|1564.4|1565.6|1564.4|1565.6|1564.4|3
1655220810000|2022-06-14 15:33:30|1565.7|1564.5|1565.7|1564.5|1566|1564.8|1565.6|1564.4|30
1655220820000|2022-06-14 15:33:40|1565.8|1564.6|1566|1564.8|1566|1564.8|1565.8|1564.6|6
1655220830000|2022-06-14 15:33:50|1566.2|1565|1566.7|1565.5|1566.8|1565.6|1566.2|1565|26
1655220840000|2022-06-14 15:34:00|1566.5|1565.3|1566.5|1565.3|1566.8|1565.6|1566.5|1565.3|11
1655220850000|2022-06-14 15:34:10|1566.6|1565.4|1566.8|1565.6|1566.8|1565.6|1566.6|1565.4|2
1655220860000|2022-06-14 15:34:20|1566.7|1565.5|1566.6|1565.4|1566.8|1565.6|1566.6|1565.4|8
1655220870000|2022-06-14 15:34:30|1566.5|1565.3|1566.6|1565.4|1566.6|1565.4|1566.5|1565.3|14
1655220880000|2022-06-14 15:34:40|1566.5|1565.3|1567.2|1566|1567.6|1566.4|1566.5|1565.3|28
1655220890000|2022-06-14 15:34:50|1567.3|1566.1|1567.6|1566.4|1567.7|1566.5|1567.3|1566.1|19
1655220900000|2022-06-14 15:35:00|1567.7|1566.5|1568|1566.8|1568.1|1566.9|1567.7|1566.5|18
1655220910000|2022-06-14 15:35:10|1567.9|1566.7|1568.2|1567|1568.2|1567|1567.9|1566.7|19
1655220920000|2022-06-14 15:35:20|1568.1|1566.9|1568.1|1566.9|1568.1|1566.9|1568|1566.8|11
1655220930000|2022-06-14 15:35:30|1568.5|1567.3|1568.4|1567.2|1568.7|1567.5|1568.4|1567.2|57
1655220940000|2022-06-14 15:35:40|1567.6|1566.4|1567.4|1566.2|1567.6|1566.4|1567.3|1566.1|33
1655220950000|2022-06-14 15:35:50|1567.7|1566.5|1567.5|1566.3|1567.7|1566.5|1567.5|1566.3|21
1655220960000|2022-06-14 15:36:00|1567.8|1566.6|1568|1566.8|1568|1566.8|1567.8|1566.6|6
1655220970000|2022-06-14 15:36:10|1567.8|1566.6|1567.9|1566.7|1568|1566.8|1567.8|1566.6|4
1655220980000|2022-06-14 15:36:20|1567.8|1566.6|1567.4|1566.2|1567.8|1566.6|1567.4|1566.2|2
1655220990000|2022-06-14 15:36:30|1567.3|1566.1|1567.6|1566.4|1567.6|1566.4|1567.3|1566.1|3
1655221000000|2022-06-14 15:36:40|1567.5|1566.3|1567.6|1566.4|1567.6|1566.4|1567.5|1566.3|2
1655221010000|2022-06-14 15:36:50|1567.7|1566.5|1567.7|1566.5|1567.8|1566.6|1567.7|1566.5|7
1655221020000|2022-06-14 15:37:00|1567.8|1566.6|1568|1566.8|1568.1|1566.9|1567.7|1566.5|25
1655221030000|2022-06-14 15:37:10|1567.6|1566.4|1567.5|1566.3|1567.9|1566.7|1567.5|1566.3|13
1655221040000|2022-06-14 15:37:20|1567.4|1566.2|1567.6|1566.4|1567.7|1566.5|1567.4|1566.2|5
1655221050000|2022-06-14 15:37:30|1567.5|1566.3|1567.5|1566.3|1567.6|1566.4|1567.5|1566.3|8
1655221060000|2022-06-14 15:37:40|1567.4|1566.2|1567.1|1565.9|1567.4|1566.2|1567.1|1565.9|9
1655221070000|2022-06-14 15:37:50|1567.3|1566.1|1567.2|1566|1567.4|1566.2|1567.2|1566|3
1655221080000|2022-06-14 15:38:00|1567.4|1566.2|1567.2|1566|1567.4|1566.2|1567.1|1565.9|3
1655221090000|2022-06-14 15:38:10|1567.1|1565.9|1567|1565.8|1567.2|1566|1566.9|1565.7|18
1655221100000|2022-06-14 15:38:20|1566.9|1565.7|1566.4|1565.2|1566.9|1565.7|1566.3|1565.1|34
1655221110000|2022-06-14 15:38:30|1566.3|1565.1|1566.4|1565.2|1566.4|1565.2|1566.2|1565|10
1655221120000|2022-06-14 15:38:40|1566.3|1565.1|1566.5|1565.3|1566.6|1565.4|1566.3|1565.1|13
1655221130000|2022-06-14 15:38:50|1566.3|1565.1|1566.2|1565|1566.3|1565.1|1566.1|1564.9|3
1655221140000|2022-06-14 15:39:00|1566.3|1565.1|1566.2|1565|1566.4|1565.2|1566.2|1565|4
1655221150000|2022-06-14 15:39:10|1566.4|1565.2|1566.4|1565.2|1566.5|1565.3|1566.2|1565|11
1655221160000|2022-06-14 15:39:20|1566.3|1565.1|1565.9|1564.7|1566.3|1565.1|1565.9|1564.7|14
1655221170000|2022-06-14 15:39:30|1566|1564.8|1565.9|1564.7|1566.1|1564.9|1565.9|1564.7|8
1655221180000|2022-06-14 15:39:40|1566|1564.8|1565.9|1564.7|1566.2|1565|1565.8|1564.6|4
1655221190000|2022-06-14 15:39:50|1565.8|1564.6|1565.8|1564.6|1565.8|1564.6|1565.8|1564.6|15
1655221200000|2022-06-14 15:40:00|1566|1564.8|1566.3|1565.1|1566.3|1565.1|1566|1564.8|29
1655221210000|2022-06-14 15:40:10|1566.2|1565|1566.7|1565.5|1566.7|1565.5|1566.2|1565|16
1655221220000|2022-06-14 15:40:20|1566.6|1565.4|1566.9|1565.7|1566.9|1565.7|1566.5|1565.3|17
1655221230000|2022-06-14 15:40:30|1566.7|1565.5|1567.2|1566|1567.4|1566.2|1566.7|1565.5|16
1655221240000|2022-06-14 15:40:40|||||||||2
1655221250000|2022-06-14 15:40:50|1567.4|1566.2|1567.3|1566.1|1567.4|1566.2|1567.3|1566.1|11
1655221260000|2022-06-14 15:41:00|1567.2|1566|1567.2|1566|1567.5|1566.3|1567.1|1565.9|25
1655221270000|2022-06-14 15:41:10|1567.5|1566.3|1567.5|1566.3|1567.5|1566.3|1567.4|1566.2|5
1655221280000|2022-06-14 15:41:20|1567.4|1566.2|1567.3|1566.1|1567.4|1566.2|1567.3|1566.1|15
1655221290000|2022-06-14 15:41:30|1567.2|1566|1567|1565.8|1567.3|1566.1|1566.8|1565.6|4
1655221300000|2022-06-14 15:41:40|1567.1|1565.9|1566.9|1565.7|1567.1|1565.9|1566.8|1565.6|11
1655221310000|2022-06-14 15:41:50|1567|1565.8|1567.2|1566|1567.2|1566|1567|1565.8|4
1655221320000|2022-06-14 15:42:00|1567|1565.8|1567|1565.8|1567|1565.8|1567|1565.8|11
1655221330000|2022-06-14 15:42:10|1566.9|1565.7|1566.6|1565.4|1566.9|1565.7|1566.6|1565.4|18
1655221340000|2022-06-14 15:42:20|1566.8|1565.6|1566.6|1565.4|1566.8|1565.6|1566.6|1565.4|11
1655221350000|2022-06-14 15:42:30|||||||||7
1655221360000|2022-06-14 15:42:40|1566.7|1565.5|1566.8|1565.6|1566.8|1565.6|1566.7|1565.5|3
1655221370000|2022-06-14 15:42:50|1566.7|1565.5|1566.9|1565.7|1567|1565.8|1566.7|1565.5|6
1655221380000|2022-06-14 15:43:00|1566.8|1565.6|1566.5|1565.3|1566.9|1565.7|1566.5|1565.3|9
1655221390000|2022-06-14 15:43:10|1566.6|1565.4|1566.4|1565.2|1566.6|1565.4|1566|1564.8|43
1655221400000|2022-06-14 15:43:20|1566.3|1565.1|1566.3|1565.1|1566.3|1565.1|1566.3|1565.1|4
1655221410000|2022-06-14 15:43:30|1566.6|1565.4|1566.1|1564.9|1566.6|1565.4|1566.1|1564.9|12
1655221420000|2022-06-14 15:43:40|1566.2|1565|1565.6|1564.4|1566.3|1565.1|1565.5|1564.3|23
1655221430000|2022-06-14 15:43:50|1565.7|1564.5|1565.7|1564.5|1565.8|1564.6|1565.7|1564.5|3
1655221440000|2022-06-14 15:44:00|1565.8|1564.6|1565.8|1564.6|1566.1|1564.9|1565.7|1564.5|16
1655221450000|2022-06-14 15:44:10|1565.6|1564.4|1565.7|1564.5|1565.8|1564.6|1565.6|1564.4|15
1655221460000|2022-06-14 15:44:20|1565.2|1564|1565.3|1564.1|1565.4|1564.2|1565.1|1563.9|10
1655221470000|2022-06-14 15:44:30|1565.4|1564.2|1565.3|1564.1|1565.4|1564.2|1565.3|1564.1|19
1655221480000|2022-06-14 15:44:40|1565.2|1564|1565.4|1564.2|1565.4|1564.2|1565.2|1564|3
1655221490000|2022-06-14 15:44:50|1565.6|1564.4|1565.5|1564.3|1565.6|1564.4|1565.5|1564.3|2
1655221500000|2022-06-14 15:45:00|1565.4|1564.2|1565.8|1564.6|1565.8|1564.6|1565.4|1564.2|27
1655221510000|2022-06-14 15:45:10|1565.7|1564.5|1565.6|1564.4|1565.9|1564.7|1565.6|1564.4|3
1655221520000|2022-06-14 15:45:20|1565.7|1564.5|1565.6|1564.4|1565.7|1564.5|1565.6|1564.4|8
1655221530000|2022-06-14 15:45:30|1565.5|1564.3|1565.6|1564.4|1565.6|1564.4|1565.5|1564.3|3
1655221540000|2022-06-14 15:45:40|1565.7|1564.5|1565.8|1564.6|1565.9|1564.7|1565.7|1564.5|5
1655221550000|2022-06-14 15:45:50|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|13
1655221560000|2022-06-14 15:46:00|1565.5|1564.3|1565.5|1564.3|1565.6|1564.4|1565.5|1564.3|11
1655221570000|2022-06-14 15:46:10|1565.6|1564.4|1566.1|1564.9|1566.1|1564.9|1565.6|1564.4|21
1655221580000|2022-06-14 15:46:20|1566|1564.8|1566.2|1565|1566.2|1565|1566|1564.8|21
1655221590000|2022-06-14 15:46:30|1566.3|1565.1|1567|1565.8|1567.1|1565.9|1566.2|1565|3
1655221600000|2022-06-14 15:46:40|1566.8|1565.6|1566.7|1565.5|1566.9|1565.7|1566.6|1565.4|8
1655221610000|2022-06-14 15:46:50|1566.8|1565.6|1567.5|1566.3|1567.5|1566.3|1566.8|1565.6|44
1655221620000|2022-06-14 15:47:00|1567.6|1566.4|1567|1565.8|1567.6|1566.4|1567|1565.8|26
1655221630000|2022-06-14 15:47:10|1566.9|1565.7|1566.9|1565.7|1567|1565.8|1566.9|1565.7|6
1655221640000|2022-06-14 15:47:20|||||||||6
1655221650000|2022-06-14 15:47:30|1567|1565.8|1567|1565.8|1567.3|1566.1|1566.9|1565.7|4
1655221660000|2022-06-14 15:47:40|1566.9|1565.7|1567.1|1565.9|1567.1|1565.9|1566.9|1565.7|7
1655221670000|2022-06-14 15:47:50|1566.9|1565.7|1567|1565.8|1567|1565.8|1566.9|1565.7|5
1655221680000|2022-06-14 15:48:00|1566.9|1565.7|1566.9|1565.7|1566.9|1565.7|1566.4|1565.2|29
1655221690000|2022-06-14 15:48:10|1566.8|1565.6|1566.8|1565.6|1566.9|1565.7|1566.8|1565.6|5
1655221700000|2022-06-14 15:48:20|1566.7|1565.5|1566.6|1565.4|1566.7|1565.5|1566.4|1565.2|9
1655221710000|2022-06-14 15:48:30|1566.5|1565.3|1566.6|1565.4|1566.6|1565.4|1566.5|1565.3|18
1655221720000|2022-06-14 15:48:40|||||||||9
1655221730000|2022-06-14 15:48:50|1566.5|1565.3|1566.1|1564.9|1566.5|1565.3|1566.1|1564.9|23
1655221740000|2022-06-14 15:49:00|1566.3|1565.1|1566.3|1565.1|1566.3|1565.1|1566|1564.8|8
1655221750000|2022-06-14 15:49:10|1566.1|1564.9|1565.8|1564.6|1566.1|1564.9|1565.8|1564.6|13
1655221760000|2022-06-14 15:49:20|1565.6|1564.4|1565.6|1564.4|1565.6|1564.4|1565.5|1564.3|10
1655221770000|2022-06-14 15:49:30|1565.7|1564.5|1565.6|1564.4|1565.7|1564.5|1565.6|1564.4|12
1655221780000|2022-06-14 15:49:40|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|14
1655221790000|2022-06-14 15:49:50|1565.6|1564.4|1565.5|1564.3|1565.7|1564.5|1565.5|1564.3|8
1655221800000|2022-06-14 15:50:00|1565.6|1564.4|1565.8|1564.6|1565.8|1564.6|1565.5|1564.3|6
1655221810000|2022-06-14 15:50:10|1565.7|1564.5|1566.6|1565.4|1566.6|1565.4|1565.7|1564.5|24
1655221820000|2022-06-14 15:50:20|1566.5|1565.3|1566.5|1565.3|1566.8|1565.6|1566.5|1565.3|4
1655221830000|2022-06-14 15:50:30|1566.7|1565.5|1566.7|1565.5|1567|1565.8|1566.6|1565.4|12
1655221840000|2022-06-14 15:50:40|1566.8|1565.6|1566.9|1565.7|1566.9|1565.7|1566.8|1565.6|11
1655221850000|2022-06-14 15:50:50|1566.8|1565.6|1566.9|1565.7|1566.9|1565.7|1566.8|1565.6|14
1655221860000|2022-06-14 15:51:00|1567.3|1566.1|1566.8|1565.6|1567.4|1566.2|1566.8|1565.6|13
1655221870000|2022-06-14 15:51:10|1566.7|1565.5|1566.5|1565.3|1566.7|1565.5|1566.4|1565.2|25
1655221880000|2022-06-14 15:51:20|1566.4|1565.2|1566|1564.8|1566.4|1565.2|1565.9|1564.7|6
1655221890000|2022-06-14 15:51:30|1565.9|1564.7|1565.8|1564.6|1565.9|1564.7|1565.8|1564.6|8
1655221900000|2022-06-14 15:51:40|1565.9|1564.7|1565.8|1564.6|1565.9|1564.7|1565.8|1564.6|10
1655221910000|2022-06-14 15:51:50|1565.9|1564.7|1565.9|1564.7|1565.9|1564.7|1565.9|1564.7|26
1655221920000|2022-06-14 15:52:00|1565.8|1564.6|1564.8|1563.6|1565.8|1564.6|1564.7|1563.5|52
1655221930000|2022-06-14 15:52:10|1564.9|1563.7|1564.7|1563.5|1564.9|1563.7|1564.6|1563.4|24
1655221940000|2022-06-14 15:52:20|1564.8|1563.6|1564.9|1563.7|1564.9|1563.7|1564.8|1563.6|11
1655221950000|2022-06-14 15:52:30|1564.8|1563.6|1564.9|1563.7|1564.9|1563.7|1564.8|1563.6|16
1655221960000|2022-06-14 15:52:40|||||||||102
1655221970000|2022-06-14 15:52:50|1565|1563.8|1565.3|1564.1|1565.3|1564.1|1564.9|1563.7|30
1655221980000|2022-06-14 15:53:00|1564.6|1563.4|1564.7|1563.5|1564.7|1563.5|1564.6|1563.4|16
1655221990000|2022-06-14 15:53:10|1564.8|1563.6|1564.8|1563.6|1564.8|1563.6|1564.8|1563.6|7
1655222000000|2022-06-14 15:53:20|1564.6|1563.4|1564.4|1563.2|1564.6|1563.4|1564.4|1563.2|27
1655222010000|2022-06-14 15:53:30|1564.3|1563.1|1564.2|1563|1564.3|1563.1|1564.1|1562.9|32
1655222020000|2022-06-14 15:53:40|1564.1|1562.9|1562.9|1561.7|1564.2|1563|1562.9|1561.7|23
1655222030000|2022-06-14 15:53:50|1562.8|1561.6|1563.3|1562.1|1563.3|1562.1|1562.7|1561.5|31
1655222040000|2022-06-14 15:54:00|1563.5|1562.3|1563.3|1562.1|1563.6|1562.4|1563.2|1562|78
1655222050000|2022-06-14 15:54:10|1563.4|1562.2|1562.6|1561.4|1563.4|1562.2|1562.6|1561.4|55
1655222060000|2022-06-14 15:54:20|1562.7|1561.5|1563.4|1562.2|1563.5|1562.3|1562.7|1561.5|17
1655222070000|2022-06-14 15:54:30|1563.5|1562.3|1563.5|1562.3|1563.7|1562.5|1563.5|1562.3|9
1655222080000|2022-06-14 15:54:40|||||||||25
1655222090000|2022-06-14 15:54:50|1563.6|1562.4|1563.3|1562.1|1563.6|1562.4|1563.3|1562.1|10
1655222100000|2022-06-14 15:55:00|1563.4|1562.2|1563.5|1562.3|1563.6|1562.4|1563.3|1562.1|13
1655222110000|2022-06-14 15:55:10|1563.6|1562.4|1563.8|1562.6|1563.9|1562.7|1563.5|1562.3|33
1655222120000|2022-06-14 15:55:20|1563.9|1562.7|1563.7|1562.5|1563.9|1562.7|1563.6|1562.4|3
1655222130000|2022-06-14 15:55:30|1563.8|1562.6|1563.9|1562.7|1563.9|1562.7|1563.8|1562.6|15
1655222140000|2022-06-14 15:55:40|1563.7|1562.5|1562.8|1561.6|1563.7|1562.5|1562.8|1561.6|20
1655222150000|2022-06-14 15:55:50|1562.7|1561.5|1563.4|1562.2|1563.6|1562.4|1562.7|1561.5|51
1655222160000|2022-06-14 15:56:00|1563.3|1562.1|1563.5|1562.3|1563.5|1562.3|1563.2|1562|10
1655222170000|2022-06-14 15:56:10|1563.6|1562.4|1564.1|1562.9|1564.1|1562.9|1563.6|1562.4|19
1655222180000|2022-06-14 15:56:20|1564.3|1563.1|1564.3|1563.1|1564.4|1563.2|1564.1|1562.9|10
1655222190000|2022-06-14 15:56:30|1564.4|1563.2|1564.6|1563.4|1564.6|1563.4|1564.4|1563.2|9
1655222200000|2022-06-14 15:56:40|1564.5|1563.3|1564.1|1562.9|1564.6|1563.4|1564.1|1562.9|14
1655222210000|2022-06-14 15:56:50|1564|1562.8|1564.3|1563.1|1564.3|1563.1|1564|1562.8|48
1655222220000|2022-06-14 15:57:00|1564.2|1563|1563.9|1562.7|1564.2|1563|1563.9|1562.7|26
1655222230000|2022-06-14 15:57:10|1563.8|1562.6|1563.7|1562.5|1563.8|1562.6|1563.7|1562.5|10
1655222240000|2022-06-14 15:57:20|1563.6|1562.4|1563.5|1562.3|1563.6|1562.4|1563.5|1562.3|12
1655222250000|2022-06-14 15:57:30|1563.4|1562.2|1563.2|1562|1563.4|1562.2|1563.2|1562|9
1655222260000|2022-06-14 15:57:40|1563.1|1561.9|1562.9|1561.7|1563.1|1561.9|1562.6|1561.4|59
1655222270000|2022-06-14 15:57:50|1563|1561.8|1563|1561.8|1563|1561.8|1562.9|1561.7|10
1655222280000|2022-06-14 15:58:00|1563.1|1561.9|1563.1|1561.9|1563.1|1561.9|1563|1561.8|9
1655222290000|2022-06-14 15:58:10|1563|1561.8|1562.9|1561.7|1563|1561.8|1562.9|1561.7|41
1655222300000|2022-06-14 15:58:20|1563|1561.8|1563.1|1561.9|1563.2|1562|1563|1561.8|10
1655222310000|2022-06-14 15:58:30|1563.2|1562|1563.4|1562.2|1563.5|1562.3|1563.2|1562|10
1655222320000|2022-06-14 15:58:40|1563.3|1562.1|1563.6|1562.4|1563.6|1562.4|1563.3|1562.1|2
1655222330000|2022-06-14 15:58:50|1563.5|1562.3|1563.4|1562.2|1563.5|1562.3|1563.4|1562.2|3
1655222340000|2022-06-14 15:59:00|1563.3|1562.1|1563.4|1562.2|1563.6|1562.4|1563.2|1562|17
1655222350000|2022-06-14 15:59:10|1563.2|1562|1563.4|1562.2|1563.4|1562.2|1563.2|1562|52
1655222360000|2022-06-14 15:59:20|1563.1|1561.9|1562.3|1561.1|1563.2|1562|1561.9|1560.7|52
1655222370000|2022-06-14 15:59:30|1562.4|1561.2|1562.7|1561.5|1562.7|1561.5|1562.3|1561.1|17
1655222380000|2022-06-14 15:59:40|1562.8|1561.6|1562.7|1561.5|1562.8|1561.6|1562.7|1561.5|6
1655222390000|2022-06-14 15:59:50|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|4
1655222400000|2022-06-14 16:00:00|1562.5|1561.3|1562.1|1560.9|1562.5|1561.3|1562.1|1560.9|26
1655222410000|2022-06-14 16:00:10|1562|1560.8|1560.8|1559.6|1562|1560.8|1560.7|1559.5|176
1655222420000|2022-06-14 16:00:20|1560.7|1559.5|1560.4|1559.2|1560.9|1559.7|1560.3|1559.1|93
1655222430000|2022-06-14 16:00:30|1560.3|1559.1|1560.1|1558.9|1560.3|1559.1|1559.9|1558.7|42
1655222440000|2022-06-14 16:00:40|1560|1558.8|1560.1|1558.9|1560.2|1559|1559.9|1558.7|82
1655222450000|2022-06-14 16:00:50|1559.8|1558.6|1559.9|1558.7|1559.9|1558.7|1559.8|1558.6|29
1655222460000|2022-06-14 16:01:00|1559.8|1558.6|1559.7|1558.5|1559.8|1558.6|1559.4|1558.2|87
1655222470000|2022-06-14 16:01:10|1559.6|1558.4|1559.9|1558.7|1559.9|1558.7|1559.6|1558.4|49
1655222480000|2022-06-14 16:01:20|1560.2|1559|1560.5|1559.3|1560.5|1559.3|1560.2|1559|35
1655222490000|2022-06-14 16:01:30|1560.4|1559.2|1560.5|1559.3|1560.7|1559.5|1560.4|1559.2|149
1655222500000|2022-06-14 16:01:40|1560.7|1559.5|1560.9|1559.7|1561|1559.8|1560.7|1559.5|9
1655222510000|2022-06-14 16:01:50|1560.8|1559.6|1560.6|1559.4|1561|1559.8|1560.5|1559.3|52
1655222520000|2022-06-14 16:02:00|1560.5|1559.3|1559.9|1558.7|1560.6|1559.4|1559.6|1558.4|45
1655222530000|2022-06-14 16:02:10|1560.1|1558.9|1559.6|1558.4|1560.1|1558.9|1559.4|1558.2|76
1655222540000|2022-06-14 16:02:20|1559.5|1558.3|1559.6|1558.4|1559.7|1558.5|1559.5|1558.3|25
1655222550000|2022-06-14 16:02:30|1559.7|1558.5|1559.9|1558.7|1559.9|1558.7|1559.7|1558.5|15
1655222560000|2022-06-14 16:02:40|1560|1558.8|1560.7|1559.5|1560.9|1559.7|1560|1558.8|57
1655222570000|2022-06-14 16:02:50|1560.9|1559.7|1560.1|1558.9|1560.9|1559.7|1560.1|1558.9|21
1655222580000|2022-06-14 16:03:00|1560|1558.8|1559.8|1558.6|1560.1|1558.9|1559.6|1558.4|4
1655222590000|2022-06-14 16:03:10|1559.7|1558.5|1559.7|1558.5|1559.7|1558.5|1559.6|1558.4|280
1655222600000|2022-06-14 16:03:20|1559.6|1558.4|1559.6|1558.4|1559.8|1558.6|1559.6|1558.4|148
1655222610000|2022-06-14 16:03:30|1559.8|1558.6|1559.8|1558.6|1559.9|1558.7|1559.7|1558.5|33
1655222620000|2022-06-14 16:03:40|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|1559.8|1558.6|19
1655222630000|2022-06-14 16:03:50|1559.8|1558.6|1559.8|1558.6|1560.1|1558.9|1559.8|1558.6|31
1655222640000|2022-06-14 16:04:00|1559.9|1558.7|1560|1558.8|1560.1|1558.9|1559.8|1558.6|14
1655222650000|2022-06-14 16:04:10|1559.9|1558.7|1559.8|1558.6|1559.9|1558.7|1559.8|1558.6|7
1655222660000|2022-06-14 16:04:20|1559.9|1558.7|1560.4|1559.2|1560.4|1559.2|1559.8|1558.6|47
1655222670000|2022-06-14 16:04:30|1560.1|1558.9|1561|1559.8|1561|1559.8|1560.1|1558.9|64
1655222680000|2022-06-14 16:04:40|1561.2|1560|1560.7|1559.5|1561.2|1560|1560.7|1559.5|28
1655222690000|2022-06-14 16:04:50|1560.8|1559.6|1560.8|1559.6|1560.9|1559.7|1560.4|1559.2|34
1655222700000|2022-06-14 16:05:00|1560.6|1559.4|1560.4|1559.2|1560.6|1559.4|1560.1|1558.9|52
1655222710000|2022-06-14 16:05:10|1560.3|1559.1|1559.9|1558.7|1560.3|1559.1|1559.6|1558.4|17
1655222720000|2022-06-14 16:05:20|1560.1|1558.9|1560.1|1558.9|1560.1|1558.9|1560|1558.8|36
1655222730000|2022-06-14 16:05:30|1560|1558.8|1560.3|1559.1|1560.4|1559.2|1560|1558.8|10
1655222740000|2022-06-14 16:05:40|1560.4|1559.2|1560.9|1559.7|1560.9|1559.7|1560.3|1559.1|25
1655222750000|2022-06-14 16:05:50|1561|1559.8|1561.5|1560.3|1561.6|1560.4|1561|1559.8|15
1655222760000|2022-06-14 16:06:00|1561.8|1560.6|1561.6|1560.4|1561.8|1560.6|1561.6|1560.4|12
1655222770000|2022-06-14 16:06:10|1561.8|1560.6|1561.9|1560.7|1561.9|1560.7|1561.7|1560.5|13
1655222780000|2022-06-14 16:06:20|1562.1|1560.9|1562|1560.8|1562.7|1561.5|1562|1560.8|29
1655222790000|2022-06-14 16:06:30|1561.9|1560.7|1561.8|1560.6|1562|1560.8|1561.8|1560.6|8
1655222800000|2022-06-14 16:06:40|1561.7|1560.5|1561.9|1560.7|1561.9|1560.7|1561.7|1560.5|12
1655222810000|2022-06-14 16:06:50|1561.8|1560.6|1562.2|1561|1562.2|1561|1561.8|1560.6|9
1655222820000|2022-06-14 16:07:00|1562.1|1560.9|1562|1560.8|1562.1|1560.9|1562|1560.8|15
1655222830000|2022-06-14 16:07:10|1561.9|1560.7|1561.7|1560.5|1561.9|1560.7|1561.7|1560.5|9
1655222840000|2022-06-14 16:07:20|1561.9|1560.7|1561.8|1560.6|1561.9|1560.7|1561.8|1560.6|25
1655222850000|2022-06-14 16:07:30|1561.9|1560.7|1562|1560.8|1562|1560.8|1561.9|1560.7|7
1655222860000|2022-06-14 16:07:40|1561.9|1560.7|1561.9|1560.7|1561.9|1560.7|1561.9|1560.7|4
1655222870000|2022-06-14 16:07:50|1561.6|1560.4|1561.5|1560.3|1561.7|1560.5|1561.5|1560.3|34
1655222880000|2022-06-14 16:08:00|1561.4|1560.2|1560.9|1559.7|1561.4|1560.2|1560.9|1559.7|18
1655222890000|2022-06-14 16:08:10|1561|1559.8|1560.3|1559.1|1561|1559.8|1560.3|1559.1|26
1655222900000|2022-06-14 16:08:20|1560.2|1559|1560.3|1559.1|1560.3|1559.1|1560.2|1559|12
1655222910000|2022-06-14 16:08:30|1560.1|1558.9|1560.2|1559|1560.2|1559|1560|1558.8|23
1655222920000|2022-06-14 16:08:40|1560.8|1559.6|1560.8|1559.6|1560.8|1559.6|1560.7|1559.5|7
1655222930000|2022-06-14 16:08:50|1561.1|1559.9|1561.1|1559.9|1561.1|1559.9|1560.8|1559.6|54
1655222940000|2022-06-14 16:09:00|1560.9|1559.7|1560.8|1559.6|1561.1|1559.9|1560.8|1559.6|7
1655222950000|2022-06-14 16:09:10|1560.7|1559.5|1560.8|1559.6|1560.8|1559.6|1560.6|1559.4|12
1655222960000|2022-06-14 16:09:20|1560.9|1559.7|1560.9|1559.7|1560.9|1559.7|1560.9|1559.7|171
1655222970000|2022-06-14 16:09:30|1560.8|1559.6|1560.9|1559.7|1561|1559.8|1560.7|1559.5|15
1655222980000|2022-06-14 16:09:40|1560.8|1559.6|1560.8|1559.6|1560.8|1559.6|1560.8|1559.6|6
1655222990000|2022-06-14 16:09:50|1560.7|1559.5|1560.4|1559.2|1560.7|1559.5|1560.4|1559.2|18
1655223000000|2022-06-14 16:10:00|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|1560.1|1558.9|21
1655223010000|2022-06-14 16:10:10|||||||||1
1655223020000|2022-06-14 16:10:20|||||||||6
1655223030000|2022-06-14 16:10:30|1560.1|1558.9|1560.1|1558.9|1560.1|1558.9|1559.9|1558.7|18
1655223040000|2022-06-14 16:10:40|1560.6|1559.4|1561|1559.8|1561|1559.8|1560.6|1559.4|24
1655223050000|2022-06-14 16:10:50|1560.9|1559.7|1560.7|1559.5|1560.9|1559.7|1560.5|1559.3|65
1655223060000|2022-06-14 16:11:00|1560.5|1559.3|1560.7|1559.5|1560.8|1559.6|1560.3|1559.1|65
1655223070000|2022-06-14 16:11:10|1560.6|1559.4|1561|1559.8|1561|1559.8|1560.4|1559.2|26
1655223080000|2022-06-14 16:11:20|1560.9|1559.7|1560.3|1559.1|1560.9|1559.7|1560.3|1559.1|17
1655223090000|2022-06-14 16:11:30|1560.5|1559.3|1560.5|1559.3|1560.5|1559.3|1560.5|1559.3|8
1655223100000|2022-06-14 16:11:40|1560.4|1559.2|1560.5|1559.3|1560.5|1559.3|1560.4|1559.2|14
1655223110000|2022-06-14 16:11:50|||||||||3
1655223120000|2022-06-14 16:12:00|1560.7|1559.5|1560.8|1559.6|1561.1|1559.9|1560.7|1559.5|38
1655223130000|2022-06-14 16:12:10|1561|1559.8|1560.9|1559.7|1561.1|1559.9|1560.9|1559.7|23
1655223140000|2022-06-14 16:12:20|1561|1559.8|1560.9|1559.7|1561|1559.8|1560.8|1559.6|14
1655223150000|2022-06-14 16:12:30|1561|1559.8|1560.7|1559.5|1561|1559.8|1560.7|1559.5|20
1655223160000|2022-06-14 16:12:40|1560.6|1559.4|1560.9|1559.7|1561|1559.8|1560.6|1559.4|8
1655223170000|2022-06-14 16:12:50|1561|1559.8|1560.8|1559.6|1561|1559.8|1560.8|1559.6|6
1655223180000|2022-06-14 16:13:00|||||||||8
1655223190000|2022-06-14 16:13:10|1561|1559.8|1560.8|1559.6|1561|1559.8|1560.8|1559.6|10
1655223200000|2022-06-14 16:13:20|1561|1559.8|1561|1559.8|1561|1559.8|1560.9|1559.7|1
1655223210000|2022-06-14 16:13:30|1561.1|1559.9|1561.6|1560.4|1561.7|1560.5|1561.1|1559.9|38
1655223220000|2022-06-14 16:13:40|1561.5|1560.3|1561.5|1560.3|1561.5|1560.3|1561.4|1560.2|13
1655223230000|2022-06-14 16:13:50|1561.6|1560.4|1561.6|1560.4|1561.7|1560.5|1561.6|1560.4|7
1655223240000|2022-06-14 16:14:00|1561.5|1560.3|1561.5|1560.3|1561.7|1560.5|1561.5|1560.3|36
1655223250000|2022-06-14 16:14:10|1561.6|1560.4|1561.2|1560|1561.6|1560.4|1561.2|1560|11
1655223260000|2022-06-14 16:14:20|||||||||12
1655223270000|2022-06-14 16:14:30|1561.3|1560.1|1561.3|1560.1|1561.3|1560.1|1561.3|1560.1|1
1655223280000|2022-06-14 16:14:40|1561.4|1560.2|1561.2|1560|1561.4|1560.2|1561.2|1560|1
1655223290000|2022-06-14 16:14:50|1561.3|1560.1|1561.3|1560.1|1561.3|1560.1|1561.2|1560|150
1655223300000|2022-06-14 16:15:00|1561.2|1560|1561.1|1559.9|1561.4|1560.2|1561.1|1559.9|113
1655223310000|2022-06-14 16:15:10|1560.9|1559.7|1561.4|1560.2|1561.4|1560.2|1560.9|1559.7|11
1655223320000|2022-06-14 16:15:20|1561.6|1560.4|1562.2|1561|1562.2|1561|1561.6|1560.4|65
1655223330000|2022-06-14 16:15:30|1562.3|1561.1|1562.4|1561.2|1562.4|1561.2|1562.1|1560.9|37
1655223340000|2022-06-14 16:15:40|1562.6|1561.4|1562.8|1561.6|1562.8|1561.6|1562.4|1561.2|29
1655223350000|2022-06-14 16:15:50|1563|1561.8|1563.8|1562.6|1563.8|1562.6|1563|1561.8|46
1655223360000|2022-06-14 16:16:00|1563.7|1562.5|1563.6|1562.4|1563.8|1562.6|1563.4|1562.2|15
1655223370000|2022-06-14 16:16:10|1563.7|1562.5|1563.4|1562.2|1563.7|1562.5|1563.4|1562.2|20
1655223380000|2022-06-14 16:16:20|1563.3|1562.1|1563|1561.8|1563.3|1562.1|1562.9|1561.7|22
1655223390000|2022-06-14 16:16:30|1563.3|1562.1|1563.4|1562.2|1563.5|1562.3|1563.3|1562.1|12
1655223400000|2022-06-14 16:16:40|||||||||6
1655223410000|2022-06-14 16:16:50|1563.3|1562.1|1563.4|1562.2|1563.5|1562.3|1563.3|1562.1|16
1655223420000|2022-06-14 16:17:00|1563.3|1562.1|1563.2|1562|1563.3|1562.1|1563.1|1561.9|32
1655223430000|2022-06-14 16:17:10|1563.3|1562.1|1563.6|1562.4|1563.9|1562.7|1563.2|1562|19
1655223440000|2022-06-14 16:17:20|1563.7|1562.5|1563.9|1562.7|1564.3|1563.1|1563.7|1562.5|22
1655223450000|2022-06-14 16:17:30|1564|1562.8|1564.3|1563.1|1564.3|1563.1|1564|1562.8|29
1655223460000|2022-06-14 16:17:40|1564.2|1563|1564.2|1563|1564.3|1563.1|1564|1562.8|8
1655223470000|2022-06-14 16:17:50|1564.1|1562.9|1564.2|1563|1564.3|1563.1|1563.9|1562.7|15
1655223480000|2022-06-14 16:18:00|1564.1|1562.9|1563.7|1562.5|1564.2|1563|1563.7|1562.5|20
1655223490000|2022-06-14 16:18:10|1563.8|1562.6|1564.1|1562.9|1564.1|1562.9|1563.8|1562.6|8
1655223500000|2022-06-14 16:18:20|1564|1562.8|1564.1|1562.9|1564.1|1562.9|1564|1562.8|6
1655223510000|2022-06-14 16:18:30|1563.7|1562.5|1563.9|1562.7|1563.9|1562.7|1563.7|1562.5|7
1655223520000|2022-06-14 16:18:40|1563.7|1562.5|1563.9|1562.7|1563.9|1562.7|1563.7|1562.5|19
1655223530000|2022-06-14 16:18:50|1563.8|1562.6|1563.8|1562.6|1563.9|1562.7|1563.7|1562.5|3
1655223540000|2022-06-14 16:19:00|1563.7|1562.5|1563.3|1562.1|1563.8|1562.6|1563.3|1562.1|18
1655223550000|2022-06-14 16:19:10|1563.2|1562|1563|1561.8|1563.5|1562.3|1562.8|1561.6|61
1655223560000|2022-06-14 16:19:20|1562.9|1561.7|1563|1561.8|1563.2|1562|1562.9|1561.7|5
1655223570000|2022-06-14 16:19:30|1563.3|1562.1|1563.6|1562.4|1563.7|1562.5|1563.2|1562|36
1655223580000|2022-06-14 16:19:40|1563.7|1562.5|1563.6|1562.4|1563.7|1562.5|1563.6|1562.4|6
1655223590000|2022-06-14 16:19:50|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|1563.6|1562.4|16
1655223600000|2022-06-14 16:20:00|1563.6|1562.4|1563.2|1562|1563.6|1562.4|1563.2|1562|15
1655223610000|2022-06-14 16:20:10|1563.3|1562.1|1563.3|1562.1|1563.5|1562.3|1563.3|1562.1|4
1655223620000|2022-06-14 16:20:20|||||||||1
1655223630000|2022-06-14 16:20:30|1563.1|1561.9|1562.8|1561.6|1563.1|1561.9|1562.8|1561.6|8
1655223640000|2022-06-14 16:20:40|1563.2|1562|1563.1|1561.9|1563.2|1562|1563.1|1561.9|9
1655223650000|2022-06-14 16:20:50|||||||||21
1655223660000|2022-06-14 16:21:00|1562.8|1561.6|1563.2|1562|1563.2|1562|1562.8|1561.6|29
1655223670000|2022-06-14 16:21:10|1563.3|1562.1|1563.3|1562.1|1563.3|1562.1|1563.3|1562.1|2
1655223680000|2022-06-14 16:21:20|1563.1|1561.9|1562.9|1561.7|1563.1|1561.9|1562.9|1561.7|5
1655223690000|2022-06-14 16:21:30|||||||||7
1655223700000|2022-06-14 16:21:40|1563.1|1561.9|1563.2|1562|1563.2|1562|1563.1|1561.9|8
1655223710000|2022-06-14 16:21:50|1563.4|1562.2|1563.3|1562.1|1563.4|1562.2|1563.3|1562.1|2
1655223720000|2022-06-14 16:22:00|1562.8|1561.6|1562.9|1561.7|1563.1|1561.9|1562.8|1561.6|10
1655223730000|2022-06-14 16:22:10|1562.8|1561.6|1562.9|1561.7|1562.9|1561.7|1562.8|1561.6|7
1655223740000|2022-06-14 16:22:20|1562.8|1561.6|1563.1|1561.9|1563.2|1562|1562.8|1561.6|9
1655223750000|2022-06-14 16:22:30|1563.3|1562.1|1563.2|1562|1563.5|1562.3|1563.2|1562|20
1655223760000|2022-06-14 16:22:40|||||||||4
1655223770000|2022-06-14 16:22:50|1563.1|1561.9|1563.2|1562|1563.3|1562.1|1563.1|1561.9|46
1655223780000|2022-06-14 16:23:00|1563.1|1561.9|1563.1|1561.9|1563.1|1561.9|1563.1|1561.9|57
1655223790000|2022-06-14 16:23:10|1563|1561.8|1562.1|1560.9|1563|1561.8|1561.9|1560.7|23
1655223800000|2022-06-14 16:23:20|1562|1560.8|1562.1|1560.9|1562.1|1560.9|1562|1560.8|5
1655223810000|2022-06-14 16:23:30|1562.4|1561.2|1562.4|1561.2|1562.4|1561.2|1562.4|1561.2|6
1655223820000|2022-06-14 16:23:40|1562.2|1561|1562.2|1561|1562.4|1561.2|1562.2|1561|4
1655223830000|2022-06-14 16:23:50|1562.4|1561.2|1562.4|1561.2|1562.4|1561.2|1562.4|1561.2|11
1655223840000|2022-06-14 16:24:00|1562.3|1561.1|1562.2|1561|1562.4|1561.2|1562.2|1561|10
1655223850000|2022-06-14 16:24:10|1562.1|1560.9|1562.1|1560.9|1562.1|1560.9|1562.1|1560.9|14
1655223860000|2022-06-14 16:24:20|1562.2|1561|1562.2|1561|1562.2|1561|1562.1|1560.9|38
1655223870000|2022-06-14 16:24:30|1562.1|1560.9|1562.4|1561.2|1562.4|1561.2|1562.1|1560.9|7
1655223880000|2022-06-14 16:24:40|1562.3|1561.1|1562|1560.8|1562.3|1561.1|1562|1560.8|2
1655223890000|2022-06-14 16:24:50|1561.9|1560.7|1562|1560.8|1562.1|1560.9|1561.9|1560.7|13
1655223900000|2022-06-14 16:25:00|1562.1|1560.9|1562.2|1561|1562.4|1561.2|1562.1|1560.9|11
1655223910000|2022-06-14 16:25:10|||||||||1
1655223920000|2022-06-14 16:25:20|1562.1|1560.9|1561.9|1560.7|1562.2|1561|1561.9|1560.7|58
1655223930000|2022-06-14 16:25:30|||||||||1
1655223940000|2022-06-14 16:25:40|1561.6|1560.4|1561.6|1560.4|1561.7|1560.5|1561.6|1560.4|7
1655223950000|2022-06-14 16:25:50|1561.5|1560.3|1561.5|1560.3|1561.6|1560.4|1561.5|1560.3|61
1655223960000|2022-06-14 16:26:00|1561.4|1560.2|1561.6|1560.4|1561.6|1560.4|1561.2|1560|18
1655223970000|2022-06-14 16:26:10|1561.7|1560.5|1561.7|1560.5|1561.9|1560.7|1561.7|1560.5|11
1655223980000|2022-06-14 16:26:20|1561.5|1560.3|1561.5|1560.3|1561.6|1560.4|1561.5|1560.3|32
1655223990000|2022-06-14 16:26:30|1561.2|1560|1561.2|1560|1561.2|1560|1561.1|1559.9|6
1655224000000|2022-06-14 16:26:40|1561.4|1560.2|1561.4|1560.2|1561.5|1560.3|1561.2|1560|8
1655224010000|2022-06-14 16:26:50|1561.2|1560|1561.4|1560.2|1561.4|1560.2|1561.2|1560|18
1655224020000|2022-06-14 16:27:00|||||||||6
1655224030000|2022-06-14 16:27:10|1561.6|1560.4|1562|1560.8|1562.1|1560.9|1561.6|1560.4|35
1655224040000|2022-06-14 16:27:20|1561.8|1560.6|1561.7|1560.5|1561.9|1560.7|1561.7|1560.5|2
1655224050000|2022-06-14 16:27:30|1561.6|1560.4|1561.6|1560.4|1561.6|1560.4|1561.5|1560.3|2
1655224060000|2022-06-14 16:27:40|1561.5|1560.3|1561.5|1560.3|1561.6|1560.4|1561.5|1560.3|19
1655224070000|2022-06-14 16:27:50|1561.6|1560.4|1561.8|1560.6|1561.8|1560.6|1561.5|1560.3|65
1655224080000|2022-06-14 16:28:00|1561.7|1560.5|1561.6|1560.4|1561.7|1560.5|1561.5|1560.3|11
1655224090000|2022-06-14 16:28:10|1561.4|1560.2|1562|1560.8|1562|1560.8|1561.4|1560.2|8
1655224100000|2022-06-14 16:28:20|1561.9|1560.7|1562|1560.8|1562|1560.8|1561.8|1560.6|3
1655224110000|2022-06-14 16:28:30|1562.1|1560.9|1562.5|1561.3|1562.7|1561.5|1562.1|1560.9|12
1655224120000|2022-06-14 16:28:40|1562.6|1561.4|1562.4|1561.2|1562.6|1561.4|1562.4|1561.2|9
1655224130000|2022-06-14 16:28:50|1562.3|1561.1|1562|1560.8|1562.4|1561.2|1562|1560.8|14
1655224140000|2022-06-14 16:29:00|1562.1|1560.9|1562.2|1561|1562.3|1561.1|1562|1560.8|111
1655224150000|2022-06-14 16:29:10|1562.1|1560.9|1561.8|1560.6|1562.1|1560.9|1561.8|1560.6|215
1655224160000|2022-06-14 16:29:20|1561.9|1560.7|1561.9|1560.7|1561.9|1560.7|1561.8|1560.6|10
1655224170000|2022-06-14 16:29:30|1562|1560.8|1561.9|1560.7|1562.1|1560.9|1561.9|1560.7|0
1655224180000|2022-06-14 16:29:40|1562|1560.8|1562|1560.8|1562.3|1561.1|1562|1560.8|2
1655224190000|2022-06-14 16:29:50|1562.1|1560.9|1562|1560.8|1562.1|1560.9|1562|1560.8|6
1655224200000|2022-06-14 16:30:00|1561.9|1560.7|1561.9|1560.7|1562|1560.8|1561.8|1560.6|17
1655224210000|2022-06-14 16:30:10|1561.8|1560.6|1561.6|1560.4|1561.8|1560.6|1561.6|1560.4|10
1655224220000|2022-06-14 16:30:20|1561.4|1560.2|1561.5|1560.3|1561.8|1560.6|1561.4|1560.2|12
1655224230000|2022-06-14 16:30:30|1561.6|1560.4|1561.5|1560.3|1561.6|1560.4|1561.5|1560.3|3
1655224240000|2022-06-14 16:30:40|||||||||1
1655224250000|2022-06-14 16:30:50|1561.4|1560.2|1561.5|1560.3|1561.5|1560.3|1561.4|1560.2|11
1655224260000|2022-06-14 16:31:00|1561.4|1560.2|1561.3|1560.1|1561.4|1560.2|1561.3|1560.1|2
1655224270000|2022-06-14 16:31:10|1561.4|1560.2|1561.7|1560.5|1561.8|1560.6|1561.3|1560.1|15
1655224280000|2022-06-14 16:31:20|1561.8|1560.6|1561.9|1560.7|1561.9|1560.7|1561.8|1560.6|4
1655224290000|2022-06-14 16:31:30|1561.8|1560.6|1561.8|1560.6|1561.9|1560.7|1561.7|1560.5|10
1655224300000|2022-06-14 16:31:40|1561.7|1560.5|1561.7|1560.5|1561.7|1560.5|1561.7|1560.5|6
1655224310000|2022-06-14 16:31:50|1561.9|1560.7|1561.8|1560.6|1561.9|1560.7|1561.8|1560.6|12
1655224320000|2022-06-14 16:32:00|1561.7|1560.5|1561.3|1560.1|1561.7|1560.5|1561.3|1560.1|12
1655224330000|2022-06-14 16:32:10|1561.4|1560.2|1561.3|1560.1|1561.6|1560.4|1561.3|1560.1|5
1655224340000|2022-06-14 16:32:20|1561.2|1560|1560.7|1559.5|1561.2|1560|1560.7|1559.5|63
1655224350000|2022-06-14 16:32:30|1560.6|1559.4|1560.8|1559.6|1560.9|1559.7|1560.6|1559.4|5
1655224360000|2022-06-14 16:32:40|1560.9|1559.7|1560.9|1559.7|1560.9|1559.7|1560.8|1559.6|11
1655224370000|2022-06-14 16:32:50|1561|1559.8|1561|1559.8|1561|1559.8|1561|1559.8|9
1655224380000|2022-06-14 16:33:00|1561.2|1560|1561.5|1560.3|1561.6|1560.4|1561.2|1560|16
1655224390000|2022-06-14 16:33:10|1561.7|1560.5|1561.5|1560.3|1561.7|1560.5|1561.5|1560.3|11
1655224400000|2022-06-14 16:33:20|1561.4|1560.2|1561.4|1560.2|1561.4|1560.2|1561.4|1560.2|1
1655224410000|2022-06-14 16:33:30|1561.5|1560.3|1561.5|1560.3|1561.7|1560.5|1561.5|1560.3|25
1655224420000|2022-06-14 16:33:40|1561.4|1560.2|1561.4|1560.2|1561.4|1560.2|1561.4|1560.2|2
1655224430000|2022-06-14 16:33:50|1561.3|1560.1|1561.3|1560.1|1561.3|1560.1|1561.2|1560|32
1655224440000|2022-06-14 16:34:00|1561.2|1560|1561.2|1560|1561.3|1560.1|1561|1559.8|5
1655224450000|2022-06-14 16:34:10|1561.1|1559.9|1561.1|1559.9|1561.1|1559.9|1561.1|1559.9|2
1655224460000|2022-06-14 16:34:20|1561|1559.8|1561|1559.8|1561|1559.8|1560.8|1559.6|9
1655224470000|2022-06-14 16:34:30|1560.9|1559.7|1560.7|1559.5|1560.9|1559.7|1560.7|1559.5|25
1655224480000|2022-06-14 16:34:40|1560.8|1559.6|1560.8|1559.6|1560.8|1559.6|1560.8|1559.6|15
1655224490000|2022-06-14 16:34:50|1560.6|1559.4|1560.6|1559.4|1560.8|1559.6|1560.6|1559.4|10
1655224500000|2022-06-14 16:35:00|1560.7|1559.5|1560.7|1559.5|1560.8|1559.6|1560.4|1559.2|12
1655224510000|2022-06-14 16:35:10|1560.8|1559.6|1560.7|1559.5|1560.9|1559.7|1560.6|1559.4|6
1655224520000|2022-06-14 16:35:20|1560.6|1559.4|1560.7|1559.5|1560.7|1559.5|1560.6|1559.4|0
1655224530000|2022-06-14 16:35:30|1560.8|1559.6|1561.1|1559.9|1561.2|1560|1560.8|1559.6|21
1655224540000|2022-06-14 16:35:40|1561|1559.8|1560.8|1559.6|1561|1559.8|1560.8|1559.6|2
1655224550000|2022-06-14 16:35:50|||||||||7
1655224560000|2022-06-14 16:36:00|1560.7|1559.5|1560.7|1559.5|1560.7|1559.5|1560.6|1559.4|3
1655224570000|2022-06-14 16:36:10|1560.9|1559.7|1561|1559.8|1561|1559.8|1560.9|1559.7|8
1655224580000|2022-06-14 16:36:20|1561.1|1559.9|1561.1|1559.9|1561.1|1559.9|1561.1|1559.9|6
1655224590000|2022-06-14 16:36:30|1561.2|1560|1561.8|1560.6|1561.8|1560.6|1561.2|1560|16
1655224600000|2022-06-14 16:36:40|1561.9|1560.7|1561.9|1560.7|1561.9|1560.7|1561.9|1560.7|4
1655224610000|2022-06-14 16:36:50|1562|1560.8|1561.9|1560.7|1562|1560.8|1561.9|1560.7|4
1655224620000|2022-06-14 16:37:00|1561.8|1560.6|1562|1560.8|1562.2|1561|1561.8|1560.6|7
1655224630000|2022-06-14 16:37:10|1561.9|1560.7|1562|1560.8|1562|1560.8|1561.9|1560.7|0
1655224640000|2022-06-14 16:37:20|1562.1|1560.9|1562.6|1561.4|1562.6|1561.4|1562.1|1560.9|17
1655224650000|2022-06-14 16:37:30|1562.4|1561.2|1562.7|1561.5|1563|1561.8|1562.4|1561.2|73
1655224660000|2022-06-14 16:37:40|1562.6|1561.4|1562.6|1561.4|1562.7|1561.5|1562.6|1561.4|5
1655224670000|2022-06-14 16:37:50|||||||||5
1655224680000|2022-06-14 16:38:00|1562.8|1561.6|1562.6|1561.4|1562.9|1561.7|1562.6|1561.4|4
1655224690000|2022-06-14 16:38:10|1562.7|1561.5|1562.7|1561.5|1562.7|1561.5|1562.6|1561.4|46
1655224700000|2022-06-14 16:38:20|1562.6|1561.4|1562.7|1561.5|1562.7|1561.5|1562.5|1561.3|15
1655224710000|2022-06-14 16:38:30|1562.6|1561.4|1562.7|1561.5|1562.7|1561.5|1562.6|1561.4|49
1655224720000|2022-06-14 16:38:40|||||||||15
1655224730000|2022-06-14 16:38:50|1562.9|1561.7|1562.8|1561.6|1562.9|1561.7|1562.8|1561.6|1
1655224740000|2022-06-14 16:39:00|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|1562.7|1561.5|21
1655224750000|2022-06-14 16:39:10|1562.6|1561.4|1562.7|1561.5|1562.9|1561.7|1562.6|1561.4|9
1655224760000|2022-06-14 16:39:20|||||||||1
1655224770000|2022-06-14 16:39:30|1562.6|1561.4|1562.6|1561.4|1562.7|1561.5|1562.6|1561.4|3
1655224780000|2022-06-14 16:39:40|1562.4|1561.2|1562.4|1561.2|1562.4|1561.2|1562.4|1561.2|5
1655224790000|2022-06-14 16:39:50|1562.5|1561.3|1562.6|1561.4|1562.6|1561.4|1562.5|1561.3|3
1655224800000|2022-06-14 16:40:00|1562.5|1561.3|1562.5|1561.3|1562.6|1561.4|1562.4|1561.2|11
1655224810000|2022-06-14 16:40:10|1562.6|1561.4|1562.5|1561.3|1562.6|1561.4|1562.5|1561.3|7
1655224820000|2022-06-14 16:40:20|1562.4|1561.2|1562.2|1561|1562.4|1561.2|1562.2|1561|13
1655224830000|2022-06-14 16:40:30|1562.3|1561.1|1562.2|1561|1562.3|1561.1|1562.1|1560.9|4
1655224840000|2022-06-14 16:40:40|1562.3|1561.1|1562.4|1561.2|1562.4|1561.2|1562.3|1561.1|10
1655224850000|2022-06-14 16:40:50|1562.2|1561|1562.1|1560.9|1562.2|1561|1562|1560.8|8
1655224860000|2022-06-14 16:41:00|1562|1560.8|1562|1560.8|1562|1560.8|1561.9|1560.7|14
1655224870000|2022-06-14 16:41:10|1562.1|1560.9|1562.5|1561.3|1562.5|1561.3|1562.1|1560.9|13
1655224880000|2022-06-14 16:41:20|1562.4|1561.2|1562.5|1561.3|1562.6|1561.4|1562.4|1561.2|36
1655224890000|2022-06-14 16:41:30|1562.4|1561.2|1562.4|1561.2|1562.5|1561.3|1562.4|1561.2|0
1655224900000|2022-06-14 16:41:40|1562.5|1561.3|1562.4|1561.2|1562.6|1561.4|1562.4|1561.2|1
1655224910000|2022-06-14 16:41:50|1562.5|1561.3|1562.6|1561.4|1562.6|1561.4|1562.3|1561.1|10
1655224920000|2022-06-14 16:42:00|1562.5|1561.3|1562.6|1561.4|1562.7|1561.5|1562.5|1561.3|8
1655224930000|2022-06-14 16:42:10|1562.7|1561.5|1562.7|1561.5|1562.7|1561.5|1562.6|1561.4|13
1655224940000|2022-06-14 16:42:20|1562.6|1561.4|1562.8|1561.6|1562.8|1561.6|1562.6|1561.4|6
1655224950000|2022-06-14 16:42:30|1562.7|1561.5|1562.7|1561.5|1562.7|1561.5|1562.7|1561.5|0
1655224960000|2022-06-14 16:42:40|1562.8|1561.6|1562.6|1561.4|1562.8|1561.6|1562.6|1561.4|9
1655224970000|2022-06-14 16:42:50|1562.5|1561.3|1562.4|1561.2|1562.7|1561.5|1562.3|1561.1|7
1655224980000|2022-06-14 16:43:00|1562.3|1561.1|1562.2|1561|1562.3|1561.1|1562.1|1560.9|12
1655224990000|2022-06-14 16:43:10|1562.1|1560.9|1562|1560.8|1562.1|1560.9|1562|1560.8|2
1655225000000|2022-06-14 16:43:20|1562.1|1560.9|1562.2|1561|1562.2|1561|1562.1|1560.9|2
1655225010000|2022-06-14 16:43:30|1562|1560.8|1562.2|1561|1562.2|1561|1562|1560.8|2
1655225020000|2022-06-14 16:43:40|1562.1|1560.9|1562|1560.8|1562.1|1560.9|1562|1560.8|21
1655225040000|2022-06-14 16:44:00|1562.3|1561.1|1562.3|1561.1|1562.3|1561.1|1562.2|1561|25
1655225050000|2022-06-14 16:44:10|1562.2|1561|1562|1560.8|1562.2|1561|1562|1560.8|10
1655225060000|2022-06-14 16:44:20|1562.2|1561|1562.1|1560.9|1562.2|1561|1562|1560.8|32
1655225070000|2022-06-14 16:44:30|1562.2|1561|1562.1|1560.9|1562.2|1561|1562.1|1560.9|5
1655225080000|2022-06-14 16:44:40|1562.2|1561|1562.4|1561.2|1562.5|1561.3|1562.1|1560.9|9
1655225090000|2022-06-14 16:44:50|1561.9|1560.7|1562.3|1561.1|1562.3|1561.1|1561.9|1560.7|86
1655225100000|2022-06-14 16:45:00|1562.1|1560.9|1562.1|1560.9|1562.1|1560.9|1562.1|1560.9|2
1655225110000|2022-06-14 16:45:10|1562|1560.8|1561.9|1560.7|1562|1560.8|1561.9|1560.7|6
1655225130000|2022-06-14 16:45:30|1561.6|1560.4|1561.9|1560.7|1561.9|1560.7|1561.6|1560.4|11
1655225140000|2022-06-14 16:45:40|1561.8|1560.6|1561.8|1560.6|1561.8|1560.6|1561.8|1560.6|2
1655225150000|2022-06-14 16:45:50|1561.7|1560.5|1561.5|1560.3|1561.7|1560.5|1561.4|1560.2|15
1655225160000|2022-06-14 16:46:00|1561.7|1560.5|1561.4|1560.2|1561.7|1560.5|1561.4|1560.2|12
1655225170000|2022-06-14 16:46:10|1561.5|1560.3|1561|1559.8|1561.6|1560.4|1561|1559.8|5
1655225180000|2022-06-14 16:46:20|1561.2|1560|1561.3|1560.1|1561.4|1560.2|1561.2|1560|7
1655225190000|2022-06-14 16:46:30|1561.4|1560.2|1561.5|1560.3|1561.6|1560.4|1561.4|1560.2|7
1655225200000|2022-06-14 16:46:40|||||||||8
1655225210000|2022-06-14 16:46:50|1561.4|1560.2|1561|1559.8|1561.4|1560.2|1561|1559.8|7
1655225220000|2022-06-14 16:47:00|1561.3|1560.1|1561.3|1560.1|1561.3|1560.1|1561.2|1560|1
1655225230000|2022-06-14 16:47:10|||||||||6
1655225240000|2022-06-14 16:47:20|1561.4|1560.2|1561.3|1560.1|1561.4|1560.2|1561.3|1560.1|6
1655225250000|2022-06-14 16:47:30|||||||||5
1655225260000|2022-06-14 16:47:40|1561.4|1560.2|1561.8|1560.6|1561.8|1560.6|1561.4|1560.2|20
1655225270000|2022-06-14 16:47:50|1561.7|1560.5|1561.4|1560.2|1561.7|1560.5|1561.4|1560.2|6
1655225280000|2022-06-14 16:48:00|1561.5|1560.3|1561.6|1560.4|1561.6|1560.4|1561.4|1560.2|6
1655225300000|2022-06-14 16:48:20|1561.8|1560.6|1561.4|1560.2|1561.8|1560.6|1561.4|1560.2|7
1655225310000|2022-06-14 16:48:30|||||||||12
1655225320000|2022-06-14 16:48:40|1561.5|1560.3|1561.5|1560.3|1561.5|1560.3|1561.5|1560.3|0
1655225330000|2022-06-14 16:48:50|1561.3|1560.1|1561.5|1560.3|1561.7|1560.5|1561.3|1560.1|19
1655225340000|2022-06-14 16:49:00|1561.7|1560.5|1562|1560.8|1562.1|1560.9|1561.7|1560.5|17
1655225350000|2022-06-14 16:49:10|||||||||12
1655225360000|2022-06-14 16:49:20|1562.1|1560.9|1562|1560.8|1562.1|1560.9|1562|1560.8|24
1655225370000|2022-06-14 16:49:30|1561.8|1560.6|1561.6|1560.4|1561.8|1560.6|1561.5|1560.3|93
1655225380000|2022-06-14 16:49:40|1561.5|1560.3|1561.6|1560.4|1561.6|1560.4|1561.5|1560.3|7
1655225390000|2022-06-14 16:49:50|1561.5|1560.3|1561.5|1560.3|1561.7|1560.5|1561.5|1560.3|22
1655225400000|2022-06-14 16:50:00|1561.4|1560.2|1561.6|1560.4|1561.6|1560.4|1561.4|1560.2|49
1655225410000|2022-06-14 16:50:10|1561.5|1560.3|1561.4|1560.2|1561.5|1560.3|1561.3|1560.1|14
1655225420000|2022-06-14 16:50:20|1561.3|1560.1|1561.5|1560.3|1561.5|1560.3|1561.2|1560|19
1655225430000|2022-06-14 16:50:30|1561.7|1560.5|1561.7|1560.5|1561.7|1560.5|1561.7|1560.5|6
1655225440000|2022-06-14 16:50:40|1561.6|1560.4|1561.5|1560.3|1561.6|1560.4|1561.4|1560.2|5
1655225450000|2022-06-14 16:50:50|1561.1|1559.9|1561.1|1559.9|1561.1|1559.9|1561|1559.8|16
1655225460000|2022-06-14 16:51:00|1561|1559.8|1561.1|1559.9|1561.3|1560.1|1560.9|1559.7|18
1655225470000|2022-06-14 16:51:10|1561|1559.8|1560.9|1559.7|1561|1559.8|1560.9|1559.7|9
1655225480000|2022-06-14 16:51:20|1561|1559.8|1561|1559.8|1561|1559.8|1561|1559.8|7
1655225490000|2022-06-14 16:51:30|||||||||1
1655225500000|2022-06-14 16:51:40|||||||||3
1655225510000|2022-06-14 16:51:50|||||||||6
1655225520000|2022-06-14 16:52:00|1561.1|1559.9|1561|1559.8|1561.1|1559.9|1561|1559.8|9
1655225530000|2022-06-14 16:52:10|||||||||3
1655225540000|2022-06-14 16:52:20|||||||||11
1655225550000|2022-06-14 16:52:30|||||||||5
1655225560000|2022-06-14 16:52:40|||||||||8
1655225570000|2022-06-14 16:52:50|1560.8|1559.6|1560.9|1559.7|1560.9|1559.7|1560.8|1559.6|8
1655225580000|2022-06-14 16:53:00|1561|1559.8|1561|1559.8|1561|1559.8|1561|1559.8|9
1655225590000|2022-06-14 16:53:10|1560.9|1559.7|1561|1559.8|1561|1559.8|1560.8|1559.6|19
1655225600000|2022-06-14 16:53:20|||||||||2
1655225610000|2022-06-14 16:53:30|||||||||29
1655225620000|2022-06-14 16:53:40|1561.2|1560|1561.5|1560.3|1561.5|1560.3|1561.2|1560|6
1655225630000|2022-06-14 16:53:50|1561.7|1560.5|1561.7|1560.5|1561.7|1560.5|1561.7|1560.5|3
1655225640000|2022-06-14 16:54:00|1561.8|1560.6|1561.7|1560.5|1561.8|1560.6|1561.7|1560.5|13
1655225650000|2022-06-14 16:54:10|1561.8|1560.6|1562|1560.8|1562.1|1560.9|1561.8|1560.6|6
1655225660000|2022-06-14 16:54:20|1561.8|1560.6|1561.9|1560.7|1561.9|1560.7|1561.8|1560.6|3
1655225670000|2022-06-14 16:54:30|1561.6|1560.4|1561.7|1560.5|1561.7|1560.5|1561.6|1560.4|4
1655225680000|2022-06-14 16:54:40|||||||||12
1655225690000|2022-06-14 16:54:50|1561.6|1560.4|1561.4|1560.2|1561.6|1560.4|1561.3|1560.1|23
1655225700000|2022-06-14 16:55:00|1561.5|1560.3|1561.2|1560|1561.6|1560.4|1561.1|1559.9|3
1655225710000|2022-06-14 16:55:10|1561.4|1560.2|1561.2|1560|1561.6|1560.4|1561.2|1560|28
1655225720000|2022-06-14 16:55:20|1561.3|1560.1|1561.3|1560.1|1561.3|1560.1|1561.3|1560.1|0
1655225730000|2022-06-14 16:55:30|1561.4|1560.2|1561.3|1560.1|1561.4|1560.2|1561.3|1560.1|5
1655225740000|2022-06-14 16:55:40|1561.4|1560.2|1561.4|1560.2|1561.5|1560.3|1561.4|1560.2|8
1655225750000|2022-06-14 16:55:50|1561.6|1560.4|1561.6|1560.4|1561.6|1560.4|1561.6|1560.4|2
1655225760000|2022-06-14 16:56:00|1561.7|1560.5|1561.9|1560.7|1561.9|1560.7|1561.7|1560.5|13
1655225770000|2022-06-14 16:56:10|1561.7|1560.5|1561.9|1560.7|1561.9|1560.7|1561.7|1560.5|16
1655225780000|2022-06-14 16:56:20|1561.8|1560.6|1561.8|1560.6|1561.8|1560.6|1561.8|1560.6|3
1655225790000|2022-06-14 16:56:30|1561.9|1560.7|1561.9|1560.7|1561.9|1560.7|1561.9|1560.7|6
1655225800000|2022-06-14 16:56:40|1561.8|1560.6|1562.3|1561.1|1562.4|1561.2|1561.8|1560.6|6
1655225810000|2022-06-14 16:56:50|1562.4|1561.2|1562.3|1561.1|1562.6|1561.4|1562.2|1561|295
1655225820000|2022-06-14 16:57:00|1562.4|1561.2|1562.4|1561.2|1562.4|1561.2|1562.2|1561|25
1655225830000|2022-06-14 16:57:10|1562.2|1561|1562.2|1561|1562.3|1561.1|1562.2|1561|25
1655225840000|2022-06-14 16:57:20|1562.3|1561.1|1562.1|1560.9|1562.3|1561.1|1562.1|1560.9|2
1655225850000|2022-06-14 16:57:30|||||||||5
1655225860000|2022-06-14 16:57:40|1562|1560.8|1562|1560.8|1562|1560.8|1561.8|1560.6|70
1655225870000|2022-06-14 16:57:50|1562.1|1560.9|1561.9|1560.7|1562.1|1560.9|1561.9|1560.7|20
1655225880000|2022-06-14 16:58:00|1562|1560.8|1562|1560.8|1562.1|1560.9|1562|1560.8|11
1655225890000|2022-06-14 16:58:10|1562.1|1560.9|1562|1560.8|1562.1|1560.9|1562|1560.8|3
1655225900000|2022-06-14 16:58:20|1562.1|1560.9|1562.4|1561.2|1562.4|1561.2|1562.1|1560.9|9
1655225910000|2022-06-14 16:58:30|1562.5|1561.3|1563|1561.8|1563|1561.8|1562.5|1561.3|4
1655225920000|2022-06-14 16:58:40|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|13
1655225930000|2022-06-14 16:58:50|1562.6|1561.4|1562.7|1561.5|1562.7|1561.5|1562.5|1561.3|101
1655225940000|2022-06-14 16:59:00|1562.8|1561.6|1563.1|1561.9|1563.3|1562.1|1562.8|1561.6|470
1655225950000|2022-06-14 16:59:10|1563|1561.8|1563.2|1562|1563.3|1562.1|1563|1561.8|28
1655225960000|2022-06-14 16:59:20|1563.3|1562.1|1563.2|1562|1563.3|1562.1|1563.1|1561.9|60
1655225970000|2022-06-14 16:59:30|1563.1|1561.9|1563.4|1562.2|1563.4|1562.2|1563.1|1561.9|102
1655225980000|2022-06-14 16:59:40|1563.3|1562.1|1563.4|1562.2|1563.4|1562.2|1563.3|1562.1|26
1655225990000|2022-06-14 16:59:50|1563.2|1562|1563.5|1562.3|1563.5|1562.3|1563.2|1562|67
1655226000000|2022-06-14 17:00:00|1563.6|1562.4|1563.5|1562.3|1563.6|1562.4|1563.5|1562.3|9
1655226010000|2022-06-14 17:00:10|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|1563.6|1562.4|18
1655226020000|2022-06-14 17:00:20|1563.9|1562.7|1564.2|1563|1564.3|1563.1|1563.9|1562.7|114
1655226030000|2022-06-14 17:00:30|1564.1|1562.9|1564.2|1563|1564.4|1563.2|1564|1562.8|40
1655226040000|2022-06-14 17:00:40|1564.1|1562.9|1564|1562.8|1564.1|1562.9|1564|1562.8|229
1655226050000|2022-06-14 17:00:50|1564.1|1562.9|1564.2|1563|1564.3|1563.1|1564.1|1562.9|68
1655226060000|2022-06-14 17:01:00|1564.3|1563.1|1564.4|1563.2|1564.4|1563.2|1564.1|1562.9|19
1655226070000|2022-06-14 17:01:10|1564.3|1563.1|1564.1|1562.9|1564.3|1563.1|1564|1562.8|25
1655226080000|2022-06-14 17:01:20|1564|1562.8|1564.1|1562.9|1564.1|1562.9|1564|1562.8|3
1655226090000|2022-06-14 17:01:30|1564|1562.8|1564.4|1563.2|1564.5|1563.3|1564|1562.8|74
1655226100000|2022-06-14 17:01:40|1564.3|1563.1|1564.5|1563.3|1564.5|1563.3|1564.3|1563.1|17
1655226110000|2022-06-14 17:01:50|||||||||5
1655226120000|2022-06-14 17:02:00|1564.4|1563.2|1564.5|1563.3|1564.5|1563.3|1564.4|1563.2|202
1655226130000|2022-06-14 17:02:10|1564.6|1563.4|1564.7|1563.5|1565|1563.8|1564.6|1563.4|34
1655226140000|2022-06-14 17:02:20|1564.6|1563.4|1564.5|1563.3|1564.6|1563.4|1564.4|1563.2|17
1655226150000|2022-06-14 17:02:30|1564.6|1563.4|1564.6|1563.4|1564.6|1563.4|1564.6|1563.4|6
1655226160000|2022-06-14 17:02:40|1564.7|1563.5|1564.9|1563.7|1565|1563.8|1564.7|1563.5|10
1655226170000|2022-06-14 17:02:50|1565|1563.8|1564.8|1563.6|1565|1563.8|1564.7|1563.5|7
1655226180000|2022-06-14 17:03:00|1564.7|1563.5|1564.6|1563.4|1564.7|1563.5|1564.6|1563.4|9
1655226190000|2022-06-14 17:03:10|1565.1|1563.9|1564.8|1563.6|1565.1|1563.9|1564.8|1563.6|13
1655226200000|2022-06-14 17:03:20|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|1564.6|1563.4|9
1655226210000|2022-06-14 17:03:30|1564.8|1563.6|1564.6|1563.4|1564.8|1563.6|1564.6|1563.4|15
1655226220000|2022-06-14 17:03:40|1564.8|1563.6|1564.8|1563.6|1564.8|1563.6|1564.8|1563.6|2
1655226230000|2022-06-14 17:03:50|1564.9|1563.7|1565.1|1563.9|1565.1|1563.9|1564.8|1563.6|14
1655226240000|2022-06-14 17:04:00|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|5
1655226250000|2022-06-14 17:04:10|1564.8|1563.6|1564.8|1563.6|1564.8|1563.6|1564.8|1563.6|4
1655226260000|2022-06-14 17:04:20|1564.7|1563.5|1564.8|1563.6|1564.8|1563.6|1564.7|1563.5|28
1655226270000|2022-06-14 17:04:30|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|1564.6|1563.4|3
1655226280000|2022-06-14 17:04:40|1564.8|1563.6|1565.3|1564.1|1565.3|1564.1|1564.8|1563.6|52
1655226290000|2022-06-14 17:04:50|1565.9|1564.7|1566.3|1565.1|1566.6|1565.4|1565.8|1564.6|62
1655226300000|2022-06-14 17:05:00|1566.1|1564.9|1566|1564.8|1566.1|1564.9|1566|1564.8|126
1655226310000|2022-06-14 17:05:10|1565.9|1564.7|1565.8|1564.6|1565.9|1564.7|1565.8|1564.6|25
1655226320000|2022-06-14 17:05:20|1565.9|1564.7|1565.8|1564.6|1565.9|1564.7|1565.7|1564.5|10
1655226330000|2022-06-14 17:05:30|1565.7|1564.5|1565.8|1564.6|1565.9|1564.7|1565.7|1564.5|120
1655226340000|2022-06-14 17:05:40|1565.9|1564.7|1565.9|1564.7|1566.1|1564.9|1565.8|1564.6|27
1655226350000|2022-06-14 17:05:50|1566|1564.8|1565.9|1564.7|1566.1|1564.9|1565.9|1564.7|24
1655226360000|2022-06-14 17:06:00|1566|1564.8|1566.1|1564.9|1566.2|1565|1566|1564.8|9
1655226370000|2022-06-14 17:06:10|1565.9|1564.7|1565.9|1564.7|1565.9|1564.7|1565.8|1564.6|6
1655226380000|2022-06-14 17:06:20|1565.8|1564.6|1565.8|1564.6|1565.8|1564.6|1565.8|1564.6|0
1655226390000|2022-06-14 17:06:30|1566|1564.8|1565.8|1564.6|1566|1564.8|1565.8|1564.6|13
1655226400000|2022-06-14 17:06:40|1565.7|1564.5|1565.3|1564.1|1565.7|1564.5|1565.3|1564.1|34
1655226410000|2022-06-14 17:06:50|1565.2|1564|1565.3|1564.1|1565.3|1564.1|1565.2|1564|3
1655226420000|2022-06-14 17:07:00|1565.2|1564|1565.5|1564.3|1565.5|1564.3|1565.2|1564|10
1655226430000|2022-06-14 17:07:10|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|9
1655226440000|2022-06-14 17:07:20|1565.5|1564.3|1565.3|1564.1|1565.5|1564.3|1565.3|1564.1|2
1655226450000|2022-06-14 17:07:30|||||||||23
1655226460000|2022-06-14 17:07:40|||||||||4
1655226470000|2022-06-14 17:07:50|1565.2|1564|1565.2|1564|1565.2|1564|1565.2|1564|7
1655226480000|2022-06-14 17:08:00|1565.3|1564.1|1565.4|1564.2|1565.4|1564.2|1565.2|1564|15
1655226490000|2022-06-14 17:08:10|1565.3|1564.1|1565.5|1564.3|1565.5|1564.3|1565.3|1564.1|30
1655226500000|2022-06-14 17:08:20|1565.3|1564.1|1565.2|1564|1565.3|1564.1|1565.2|1564|68
1655226510000|2022-06-14 17:08:30|1565.5|1564.3|1565.7|1564.5|1565.7|1564.5|1565.5|1564.3|44
1655226520000|2022-06-14 17:08:40|1565.8|1564.6|1565.6|1564.4|1565.8|1564.6|1565.6|1564.4|12
1655226530000|2022-06-14 17:08:50|1565.7|1564.5|1565.8|1564.6|1565.8|1564.6|1565.6|1564.4|7
1655226540000|2022-06-14 17:09:00|1565.9|1564.7|1565.8|1564.6|1566|1564.8|1565.8|1564.6|21
1655226550000|2022-06-14 17:09:10|||||||||114
1655226560000|2022-06-14 17:09:20|1565.6|1564.4|1565|1563.8|1565.6|1564.4|1565|1563.8|12
1655226570000|2022-06-14 17:09:30|||||||||91
1655226580000|2022-06-14 17:09:40|1565.1|1563.9|1564.9|1563.7|1565.1|1563.9|1564.9|1563.7|28
1655226590000|2022-06-14 17:09:50|1564.8|1563.6|1564.8|1563.6|1564.8|1563.6|1564.8|1563.6|10
1655226600000|2022-06-14 17:10:00|1564.6|1563.4|1564.5|1563.3|1564.7|1563.5|1564.5|1563.3|12
1655226610000|2022-06-14 17:10:10|1564.4|1563.2|1564.5|1563.3|1564.5|1563.3|1564.4|1563.2|9
1655226620000|2022-06-14 17:10:20|1564.7|1563.5|1564.9|1563.7|1564.9|1563.7|1564.7|1563.5|6
1655226630000|2022-06-14 17:10:30|1565|1563.8|1565.3|1564.1|1565.3|1564.1|1565|1563.8|20
1655226640000|2022-06-14 17:10:40|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|15
1655226650000|2022-06-14 17:10:50|1565.8|1564.6|1565.7|1564.5|1565.8|1564.6|1565.7|1564.5|5
1655226660000|2022-06-14 17:11:00|1565.8|1564.6|1565.5|1564.3|1565.8|1564.6|1565.5|1564.3|6
1655226670000|2022-06-14 17:11:10|1565.4|1564.2|1565.4|1564.2|1565.5|1564.3|1565.4|1564.2|7
1655226680000|2022-06-14 17:11:20|1565.3|1564.1|1565.3|1564.1|1565.4|1564.2|1565.3|1564.1|5
1655226690000|2022-06-14 17:11:30|1565.4|1564.2|1565.5|1564.3|1565.6|1564.4|1565.3|1564.1|10
1655226700000|2022-06-14 17:11:40|1566.1|1564.9|1566.2|1565|1566.4|1565.2|1565.9|1564.7|121
1655226710000|2022-06-14 17:11:50|1566.1|1564.9|1566.3|1565.1|1566.3|1565.1|1566|1564.8|54
1655226720000|2022-06-14 17:12:00|1566.2|1565|1565.1|1563.9|1566.2|1565|1565.1|1563.9|44
1655226730000|2022-06-14 17:12:10|1565.4|1564.2|1565.3|1564.1|1565.5|1564.3|1565.3|1564.1|3
1655226740000|2022-06-14 17:12:20|1565.2|1564|1564.9|1563.7|1565.2|1564|1564.9|1563.7|6
1655226750000|2022-06-14 17:12:30|1565.1|1563.9|1564.8|1563.6|1565.1|1563.9|1564.8|1563.6|36
1655226760000|2022-06-14 17:12:40|1564.9|1563.7|1564.6|1563.4|1564.9|1563.7|1564.6|1563.4|8
1655226770000|2022-06-14 17:12:50|1564.5|1563.3|1564.6|1563.4|1564.6|1563.4|1564.5|1563.3|22
1655226780000|2022-06-14 17:13:00|1564.5|1563.3|1564.6|1563.4|1564.6|1563.4|1564.5|1563.3|9
1655226790000|2022-06-14 17:13:10|1564.5|1563.3|1564.6|1563.4|1564.6|1563.4|1564.5|1563.3|0
1655226800000|2022-06-14 17:13:20|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|7
1655226810000|2022-06-14 17:13:30|1564.8|1563.6|1564.8|1563.6|1564.8|1563.6|1564.8|1563.6|10
1655226820000|2022-06-14 17:13:40|1564.6|1563.4|1564.7|1563.5|1564.8|1563.6|1564.6|1563.4|9
1655226830000|2022-06-14 17:13:50|||||||||1
1655226840000|2022-06-14 17:14:00|1564.8|1563.6|1564.7|1563.5|1564.8|1563.6|1564.7|1563.5|11
1655226850000|2022-06-14 17:14:10|1564.6|1563.4|1564.3|1563.1|1564.6|1563.4|1564.3|1563.1|12
1655226860000|2022-06-14 17:14:20|||||||||6
1655226870000|2022-06-14 17:14:30|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|0
1655226880000|2022-06-14 17:14:40|||||||||12
1655226890000|2022-06-14 17:14:50|1564.5|1563.3|1564.5|1563.3|1564.5|1563.3|1564.5|1563.3|15
1655226900000|2022-06-14 17:15:00|1564.4|1563.2|1564.1|1562.9|1564.5|1563.3|1564.1|1562.9|50
1655226910000|2022-06-14 17:15:10|1564.2|1563|1564.2|1563|1564.2|1563|1564.2|1563|10
1655226920000|2022-06-14 17:15:20|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|1564|1562.8|8
1655226930000|2022-06-14 17:15:30|1564.2|1563|1564.1|1562.9|1564.2|1563|1564.1|1562.9|1
1655226940000|2022-06-14 17:15:40|1564.2|1563|1564.1|1562.9|1564.2|1563|1564.1|1562.9|28
1655226950000|2022-06-14 17:15:50|1564|1562.8|1564|1562.8|1564|1562.8|1564|1562.8|1
1655226960000|2022-06-14 17:16:00|1564.2|1563|1564.1|1562.9|1564.2|1563|1564.1|1562.9|6
1655226970000|2022-06-14 17:16:10|1564.2|1563|1564|1562.8|1564.2|1563|1564|1562.8|6
1655226980000|2022-06-14 17:16:20|1563.9|1562.7|1563.9|1562.7|1563.9|1562.7|1563.9|1562.7|5
1655226990000|2022-06-14 17:16:30|1563.8|1562.6|1563.7|1562.5|1563.9|1562.7|1563.7|1562.5|7
1655227000000|2022-06-14 17:16:40|1563.9|1562.7|1563.8|1562.6|1563.9|1562.7|1563.8|1562.6|128
1655227010000|2022-06-14 17:16:50|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|15
1655227020000|2022-06-14 17:17:00|1563.9|1562.7|1563.9|1562.7|1563.9|1562.7|1563.7|1562.5|8
1655227030000|2022-06-14 17:17:10|1564|1562.8|1564|1562.8|1564|1562.8|1563.9|1562.7|14
1655227040000|2022-06-14 17:17:20|1563.9|1562.7|1563.8|1562.6|1564|1562.8|1563.8|1562.6|1
1655227050000|2022-06-14 17:17:30|1563.6|1562.4|1563.5|1562.3|1563.6|1562.4|1563.5|1562.3|6
1655227060000|2022-06-14 17:17:40|||||||||2
1655227070000|2022-06-14 17:17:50|1563.4|1562.2|1563.5|1562.3|1563.5|1562.3|1563.4|1562.2|2
1655227080000|2022-06-14 17:18:00|1563.6|1562.4|1564|1562.8|1564|1562.8|1563.5|1562.3|16
1655227100000|2022-06-14 17:18:20|1563.9|1562.7|1563.5|1562.3|1563.9|1562.7|1563.5|1562.3|7
1655227110000|2022-06-14 17:18:30|1563.4|1562.2|1563.4|1562.2|1563.4|1562.2|1563.4|1562.2|2
1655227120000|2022-06-14 17:18:40|1563.2|1562|1563.2|1562|1563.2|1562|1563.2|1562|3
1655227130000|2022-06-14 17:18:50|1563.3|1562.1|1563.2|1562|1563.3|1562.1|1563.2|1562|8
1655227140000|2022-06-14 17:19:00|||||||||3
1655227150000|2022-06-14 17:19:10|||||||||2
1655227160000|2022-06-14 17:19:20|1563.1|1561.9|1563.2|1562|1563.2|1562|1563.1|1561.9|11
1655227170000|2022-06-14 17:19:30|1563.4|1562.2|1563.4|1562.2|1563.4|1562.2|1563.4|1562.2|13
1655227180000|2022-06-14 17:19:40|1563.5|1562.3|1563.9|1562.7|1563.9|1562.7|1563.5|1562.3|24
1655227190000|2022-06-14 17:19:50|1563.7|1562.5|1563.8|1562.6|1563.8|1562.6|1563.7|1562.5|14
1655227200000|2022-06-14 17:20:00|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|1
1655227210000|2022-06-14 17:20:10|1563.8|1562.6|1563.8|1562.6|1563.9|1562.7|1563.7|1562.5|0
1655227220000|2022-06-14 17:20:20|1563.9|1562.7|1563.7|1562.5|1564|1562.8|1563.7|1562.5|14
1655227230000|2022-06-14 17:20:30|||||||||3
1655227240000|2022-06-14 17:20:40|1563.5|1562.3|1563.6|1562.4|1563.6|1562.4|1563.5|1562.3|61
1655227250000|2022-06-14 17:20:50|1563.7|1562.5|1563.6|1562.4|1563.7|1562.5|1563.6|1562.4|0
1655227260000|2022-06-14 17:21:00|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|2
1655227270000|2022-06-14 17:21:10|||||||||12
1655227280000|2022-06-14 17:21:20|1563.6|1562.4|1563.7|1562.5|1563.7|1562.5|1563.6|1562.4|51
1655227290000|2022-06-14 17:21:30|1563.6|1562.4|1563.7|1562.5|1563.7|1562.5|1563.6|1562.4|29
1655227300000|2022-06-14 17:21:40|||||||||64
1655227310000|2022-06-14 17:21:50|1563.6|1562.4|1563.7|1562.5|1563.7|1562.5|1563.6|1562.4|5
1655227320000|2022-06-14 17:22:00|||||||||2
1655227330000|2022-06-14 17:22:10|||||||||42
1655227340000|2022-06-14 17:22:20|||||||||1
1655227360000|2022-06-14 17:22:40|1564.4|1563.2|1564.2|1563|1564.6|1563.4|1564.2|1563|22
1655227370000|2022-06-14 17:22:50|1564.3|1563.1|1564.9|1563.7|1565.1|1563.9|1564.2|1563|152
1655227380000|2022-06-14 17:23:00|1564.8|1563.6|1565.3|1564.1|1565.5|1564.3|1564.7|1563.5|103
1655227390000|2022-06-14 17:23:10|||||||||5
1655227400000|2022-06-14 17:23:20|1565.6|1564.4|1565.6|1564.4|1565.8|1564.6|1565.4|1564.2|8
1655227410000|2022-06-14 17:23:30|1565.5|1564.3|1565.4|1564.2|1565.5|1564.3|1565.4|1564.2|6
1655227420000|2022-06-14 17:23:40|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|2
1655227430000|2022-06-14 17:23:50|1565.2|1564|1565.2|1564|1565.2|1564|1565.2|1564|6
1655227440000|2022-06-14 17:24:00|1565.1|1563.9|1564.5|1563.3|1565.1|1563.9|1564.5|1563.3|27
1655227450000|2022-06-14 17:24:10|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|1564.3|1563.1|16
1655227460000|2022-06-14 17:24:20|1564.3|1563.1|1564.3|1563.1|1564.3|1563.1|1564.2|1563|11
1655227470000|2022-06-14 17:24:30|1564.6|1563.4|1564.3|1563.1|1564.6|1563.4|1564.3|1563.1|22
1655227480000|2022-06-14 17:24:40|1564.2|1563|1564.3|1563.1|1564.4|1563.2|1564.2|1563|6
1655227490000|2022-06-14 17:24:50|1564.2|1563|1564|1562.8|1564.2|1563|1564|1562.8|19
1655227500000|2022-06-14 17:25:00|||||||||8
1655227510000|2022-06-14 17:25:10|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|5
1655227520000|2022-06-14 17:25:20|||||||||9
1655227530000|2022-06-14 17:25:30|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|73
1655227540000|2022-06-14 17:25:40|1563.8|1562.6|1563.8|1562.6|1564|1562.8|1563.7|1562.5|8
1655227550000|2022-06-14 17:25:50|1563.9|1562.7|1563.8|1562.6|1564|1562.8|1563.7|1562.5|29
1655227560000|2022-06-14 17:26:00|1563.7|1562.5|1563.4|1562.2|1563.7|1562.5|1563.4|1562.2|32
1655227570000|2022-06-14 17:26:10|1563.5|1562.3|1563.5|1562.3|1563.7|1562.5|1563.5|1562.3|53
1655227580000|2022-06-14 17:26:20|1563.7|1562.5|1563.8|1562.6|1563.8|1562.6|1563.6|1562.4|23
1655227590000|2022-06-14 17:26:30|1563.9|1562.7|1564|1562.8|1564|1562.8|1563.8|1562.6|9
1655227600000|2022-06-14 17:26:40|1564.2|1563|1563.9|1562.7|1564.2|1563|1563.9|1562.7|17
1655227610000|2022-06-14 17:26:50|1563.8|1562.6|1563.7|1562.5|1563.8|1562.6|1563.7|1562.5|4
1655227620000|2022-06-14 17:27:00|1563.6|1562.4|1563.5|1562.3|1563.7|1562.5|1563.5|1562.3|197
1655227630000|2022-06-14 17:27:10|1563.6|1562.4|1563.7|1562.5|1563.7|1562.5|1563.5|1562.3|133
1655227640000|2022-06-14 17:27:20|1563.5|1562.3|1563.7|1562.5|1563.7|1562.5|1563.5|1562.3|8
1655227650000|2022-06-14 17:27:30|||||||||10
1655227660000|2022-06-14 17:27:40|||||||||11
1655227670000|2022-06-14 17:27:50|1563.8|1562.6|1563.6|1562.4|1563.8|1562.6|1563.6|1562.4|5
1655227680000|2022-06-14 17:28:00|1563.5|1562.3|1563.5|1562.3|1563.5|1562.3|1563.5|1562.3|26
1655227690000|2022-06-14 17:28:10|1563.4|1562.2|1563.5|1562.3|1563.5|1562.3|1563.4|1562.2|7
1655227700000|2022-06-14 17:28:20|1563.3|1562.1|1563.2|1562|1563.3|1562.1|1563.2|1562|9
1655227710000|2022-06-14 17:28:30|1563|1561.8|1563.1|1561.9|1563.2|1562|1563|1561.8|26
1655227720000|2022-06-14 17:28:40|1562.7|1561.5|1563|1561.8|1563|1561.8|1562.6|1561.4|61
1655227730000|2022-06-14 17:28:50|||||||||14
1655227740000|2022-06-14 17:29:00|1562.7|1561.5|1562.5|1561.3|1562.7|1561.5|1562.5|1561.3|18
1655227750000|2022-06-14 17:29:10|1562.4|1561.2|1562.3|1561.1|1562.5|1561.3|1562.3|1561.1|15
1655227760000|2022-06-14 17:29:20|1562.2|1561|1562.3|1561.1|1562.3|1561.1|1562.2|1561|84
1655227770000|2022-06-14 17:29:30|1562.4|1561.2|1562.6|1561.4|1562.6|1561.4|1562.4|1561.2|20
1655227780000|2022-06-14 17:29:40|1562.5|1561.3|1562.5|1561.3|1562.8|1561.6|1562.5|1561.3|28
1655227790000|2022-06-14 17:29:50|||||||||6
1655227800000|2022-06-14 17:30:00|1562.4|1561.2|1562.5|1561.3|1562.7|1561.5|1562.4|1561.2|9
1655227810000|2022-06-14 17:30:10|1562.4|1561.2|1562.4|1561.2|1562.5|1561.3|1562.3|1561.1|5
1655227820000|2022-06-14 17:30:20|1562.3|1561.1|1562.6|1561.4|1562.6|1561.4|1562.3|1561.1|16
1655227830000|2022-06-14 17:30:30|1562.5|1561.3|1562.5|1561.3|1562.6|1561.4|1562.5|1561.3|10
1655227840000|2022-06-14 17:30:40|1562.6|1561.4|1562.5|1561.3|1562.6|1561.4|1562.5|1561.3|3
1655227850000|2022-06-14 17:30:50|1562.6|1561.4|1563|1561.8|1563.2|1562|1562.5|1561.3|27
1655227860000|2022-06-14 17:31:00|1563.2|1562|1563.2|1562|1563.4|1562.2|1563.1|1561.9|21
1655227870000|2022-06-14 17:31:10|1563.1|1561.9|1563.2|1562|1563.2|1562|1563.1|1561.9|11
1655227880000|2022-06-14 17:31:20|1563.1|1561.9|1563.4|1562.2|1563.5|1562.3|1563.1|1561.9|13
1655227890000|2022-06-14 17:31:30|1563.5|1562.3|1563.6|1562.4|1563.6|1562.4|1563.4|1562.2|10
1655227900000|2022-06-14 17:31:40|1563.5|1562.3|1563.3|1562.1|1563.5|1562.3|1563.2|1562|22
1655227910000|2022-06-14 17:31:50|1563.4|1562.2|1563.2|1562|1563.4|1562.2|1563.2|1562|4
1655227920000|2022-06-14 17:32:00|1562.8|1561.6|1563.2|1562|1563.2|1562|1562.8|1561.6|170
1655227930000|2022-06-14 17:32:10|1563.1|1561.9|1563.1|1561.9|1563.1|1561.9|1563.1|1561.9|2
1655227940000|2022-06-14 17:32:20|1563.2|1562|1563.2|1562|1563.2|1562|1563.2|1562|0
1655227950000|2022-06-14 17:32:30|1563.1|1561.9|1563.2|1562|1563.2|1562|1563|1561.8|6
1655227960000|2022-06-14 17:32:40|1563.1|1561.9|1562.9|1561.7|1563.3|1562.1|1562.9|1561.7|7
1655227990000|2022-06-14 17:33:10|1563|1561.8|1562.9|1561.7|1563|1561.8|1562.9|1561.7|26
1655228000000|2022-06-14 17:33:20|1563|1561.8|1563.1|1561.9|1563.1|1561.9|1563|1561.8|38
1655228010000|2022-06-14 17:33:30|1563|1561.8|1563.1|1561.9|1563.1|1561.9|1562.8|1561.6|112
1655228020000|2022-06-14 17:33:40|1563.2|1562|1563.2|1562|1563.2|1562|1563.1|1561.9|21
1655228030000|2022-06-14 17:33:50|1563.3|1562.1|1563.1|1561.9|1563.3|1562.1|1563.1|1561.9|8
1655228040000|2022-06-14 17:34:00|1563|1561.8|1563|1561.8|1563|1561.8|1562.9|1561.7|20
1655228060000|2022-06-14 17:34:20|1562.9|1561.7|1562.7|1561.5|1562.9|1561.7|1562.7|1561.5|27
1655228070000|2022-06-14 17:34:30|1562.8|1561.6|1562.7|1561.5|1562.8|1561.6|1562.7|1561.5|12
1655228080000|2022-06-14 17:34:40|1562.6|1561.4|1561|1559.8|1562.6|1561.4|1560.2|1559|114
1655228090000|2022-06-14 17:34:50|1561.1|1559.9|1560.9|1559.7|1561.1|1559.9|1560.9|1559.7|12
1655228100000|2022-06-14 17:35:00|1560.8|1559.6|1561.4|1560.2|1561.5|1560.3|1560.7|1559.5|39
1655228110000|2022-06-14 17:35:10|1561.5|1560.3|1561.4|1560.2|1561.5|1560.3|1561.3|1560.1|38
1655228120000|2022-06-14 17:35:20|1561.5|1560.3|1561.4|1560.2|1561.5|1560.3|1561.3|1560.1|17
1655228130000|2022-06-14 17:35:30|1561.3|1560.1|1561.6|1560.4|1561.6|1560.4|1561.3|1560.1|46
1655228140000|2022-06-14 17:35:40|1561.5|1560.3|1561.6|1560.4|1561.6|1560.4|1561.5|1560.3|38
1655228150000|2022-06-14 17:35:50|1561.7|1560.5|1561.9|1560.7|1562|1560.8|1561.7|1560.5|12
1655228160000|2022-06-14 17:36:00|1561.7|1560.5|1561.4|1560.2|1561.8|1560.6|1561.4|1560.2|16
1655228170000|2022-06-14 17:36:10|1561.5|1560.3|1561.5|1560.3|1561.6|1560.4|1561.5|1560.3|9
1655228180000|2022-06-14 17:36:20|1561.4|1560.2|1561.4|1560.2|1561.4|1560.2|1561.4|1560.2|16
1655228190000|2022-06-14 17:36:30|1561.6|1560.4|1561.6|1560.4|1561.6|1560.4|1561.6|1560.4|12
1655228200000|2022-06-14 17:36:40|1561.8|1560.6|1561.9|1560.7|1561.9|1560.7|1561.8|1560.6|8
1655228210000|2022-06-14 17:36:50|1561.8|1560.6|1562.1|1560.9|1562.1|1560.9|1561.8|1560.6|15
1655228220000|2022-06-14 17:37:00|1562|1560.8|1562|1560.8|1562.1|1560.9|1562|1560.8|5
1655228230000|2022-06-14 17:37:10|1561.9|1560.7|1561.9|1560.7|1561.9|1560.7|1561.9|1560.7|7
1655228240000|2022-06-14 17:37:20|||||||||7
1655228260000|2022-06-14 17:37:40|1561.8|1560.6|1561.8|1560.6|1561.8|1560.6|1561.8|1560.6|8
1655228270000|2022-06-14 17:37:50|1561.6|1560.4|1561.6|1560.4|1561.6|1560.4|1561.6|1560.4|6
1655228280000|2022-06-14 17:38:00|1561.7|1560.5|1561.7|1560.5|1561.7|1560.5|1561.6|1560.4|13
1655228290000|2022-06-14 17:38:10|1561.8|1560.6|1561.6|1560.4|1561.8|1560.6|1561.6|1560.4|7
1655228300000|2022-06-14 17:38:20|||||||||10
1655228310000|2022-06-14 17:38:30|||||||||1
1655228320000|2022-06-14 17:38:40|1561.7|1560.5|1561.7|1560.5|1561.9|1560.7|1561.7|1560.5|27
1655228330000|2022-06-14 17:38:50|||||||||2
1655228340000|2022-06-14 17:39:00|1561.6|1560.4|1561.5|1560.3|1561.6|1560.4|1561.5|1560.3|21
1655228350000|2022-06-14 17:39:10|1561.6|1560.4|1561.9|1560.7|1561.9|1560.7|1561.6|1560.4|36
1655228360000|2022-06-14 17:39:20|1561.8|1560.6|1561.9|1560.7|1561.9|1560.7|1561.8|1560.6|0
1655228370000|2022-06-14 17:39:30|1562|1560.8|1561.4|1560.2|1562|1560.8|1561.4|1560.2|40
1655228380000|2022-06-14 17:39:40|1561.5|1560.3|1561.2|1560|1561.5|1560.3|1561.2|1560|23
1655228390000|2022-06-14 17:39:50|1561.5|1560.3|1561.3|1560.1|1561.5|1560.3|1561.3|1560.1|6
1655228400000|2022-06-14 17:40:00|1561.2|1560|1561.2|1560|1561.3|1560.1|1561.2|1560|19
1655228410000|2022-06-14 17:40:10|1561.4|1560.2|1561.3|1560.1|1561.4|1560.2|1561.2|1560|12
1655228420000|2022-06-14 17:40:20|||||||||6
1655228430000|2022-06-14 17:40:30|1561|1559.8|1561.2|1560|1561.3|1560.1|1561|1559.8|26
1655228440000|2022-06-14 17:40:40|||||||||8
1655228450000|2022-06-14 17:40:50|1561.1|1559.9|1561.5|1560.3|1561.5|1560.3|1561.1|1559.9|43
1655228460000|2022-06-14 17:41:00|||||||||10
1655228470000|2022-06-14 17:41:10|1561.7|1560.5|1561.7|1560.5|1561.7|1560.5|1561.7|1560.5|18
1655228480000|2022-06-14 17:41:20|1561.8|1560.6|1561.7|1560.5|1561.8|1560.6|1561.7|1560.5|22
1655228490000|2022-06-14 17:41:30|1561.8|1560.6|1562.5|1561.3|1562.7|1561.5|1561.8|1560.6|46
1655228500000|2022-06-14 17:41:40|1562.6|1561.4|1562.6|1561.4|1562.7|1561.5|1562.6|1561.4|6
1655228510000|2022-06-14 17:41:50|1562.8|1561.6|1562.6|1561.4|1562.8|1561.6|1562.6|1561.4|17
1655228520000|2022-06-14 17:42:00|1562.5|1561.3|1562.4|1561.2|1562.5|1561.3|1562.4|1561.2|22
1655228530000|2022-06-14 17:42:10|1562.5|1561.3|1562.5|1561.3|1562.5|1561.3|1562.5|1561.3|16
1655228540000|2022-06-14 17:42:20|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|14
1655228550000|2022-06-14 17:42:30|||||||||5
1655228560000|2022-06-14 17:42:40|1562.8|1561.6|1562.8|1561.6|1562.8|1561.6|1562.8|1561.6|62
1655228570000|2022-06-14 17:42:50|1562.9|1561.7|1562.7|1561.5|1562.9|1561.7|1562.5|1561.3|47
1655228580000|2022-06-14 17:43:00|1562.6|1561.4|1562.1|1560.9|1562.6|1561.4|1562.1|1560.9|21
1655228590000|2022-06-14 17:43:10|1562.3|1561.1|1561.9|1560.7|1562.3|1561.1|1561.8|1560.6|20
1655228600000|2022-06-14 17:43:20|1562.1|1560.9|1561.7|1560.5|1562.1|1560.9|1561.7|1560.5|41
1655228610000|2022-06-14 17:43:30|1561.8|1560.6|1561.7|1560.5|1561.8|1560.6|1561.7|1560.5|25
1655228620000|2022-06-14 17:43:40|1561.8|1560.6|1561.9|1560.7|1562|1560.8|1561.7|1560.5|29
1655228630000|2022-06-14 17:43:50|||||||||2
1655228640000|2022-06-14 17:44:00|1562|1560.8|1561.7|1560.5|1562|1560.8|1561.7|1560.5|18
1655228650000|2022-06-14 17:44:10|||||||||11
1655228660000|2022-06-14 17:44:20|1561.9|1560.7|1561.8|1560.6|1562|1560.8|1561.8|1560.6|9
1655228670000|2022-06-14 17:44:30|1561.9|1560.7|1561.9|1560.7|1562|1560.8|1561.8|1560.6|19
1655228680000|2022-06-14 17:44:40|1562|1560.8|1561.8|1560.6|1562|1560.8|1561.8|1560.6|11
1655228690000|2022-06-14 17:44:50|1562|1560.8|1562|1560.8|1562|1560.8|1561.8|1560.6|2
1655228700000|2022-06-14 17:45:00|1561.9|1560.7|1562|1560.8|1562|1560.8|1561.8|1560.6|12
1655228710000|2022-06-14 17:45:10|||||||||5
1655228720000|2022-06-14 17:45:20|1561.9|1560.7|1561.7|1560.5|1561.9|1560.7|1561.7|1560.5|3
1655228730000|2022-06-14 17:45:30|1562|1560.8|1561.8|1560.6|1562|1560.8|1561.8|1560.6|10
1655228740000|2022-06-14 17:45:40|1561.9|1560.7|1562.1|1560.9|1562.1|1560.9|1561.8|1560.6|4
1655228750000|2022-06-14 17:45:50|1562|1560.8|1562.1|1560.9|1562.1|1560.9|1562|1560.8|1
1655228760000|2022-06-14 17:46:00|1562|1560.8|1561.8|1560.6|1562|1560.8|1561.8|1560.6|8
1655228770000|2022-06-14 17:46:10|1561.9|1560.7|1562|1560.8|1562|1560.8|1561.8|1560.6|8
1655228780000|2022-06-14 17:46:20|1561.9|1560.7|1562|1560.8|1562|1560.8|1561.9|1560.7|13
1655228790000|2022-06-14 17:46:30|1561.9|1560.7|1561.9|1560.7|1561.9|1560.7|1561.9|1560.7|7
1655228800000|2022-06-14 17:46:40|1561.7|1560.5|1561.7|1560.5|1561.7|1560.5|1561.7|1560.5|6
1655228810000|2022-06-14 17:46:50|1561.6|1560.4|1561.8|1560.6|1562|1560.8|1561.6|1560.4|34
1655228820000|2022-06-14 17:47:00|1562|1560.8|1562.2|1561|1562.3|1561.1|1562|1560.8|32
1655228830000|2022-06-14 17:47:10|1562.1|1560.9|1561.9|1560.7|1562.1|1560.9|1561.8|1560.6|9
1655228840000|2022-06-14 17:47:20|1561.8|1560.6|1561.5|1560.3|1561.8|1560.6|1561.5|1560.3|16
1655228850000|2022-06-14 17:47:30|1561.6|1560.4|1561.3|1560.1|1561.6|1560.4|1561.3|1560.1|6
1655228860000|2022-06-14 17:47:40|1561.4|1560.2|1561.6|1560.4|1561.6|1560.4|1561.4|1560.2|27
1655228870000|2022-06-14 17:47:50|1561.7|1560.5|1561.3|1560.1|1561.7|1560.5|1561.3|1560.1|10
1655228880000|2022-06-14 17:48:00|1561.1|1559.9|1561.3|1560.1|1561.3|1560.1|1561.1|1559.9|10
1655228890000|2022-06-14 17:48:10|1561.2|1560|1561.3|1560.1|1561.3|1560.1|1561.2|1560|19
1655228900000|2022-06-14 17:48:20|1561.2|1560|1561.4|1560.2|1561.4|1560.2|1561.2|1560|11
1655228910000|2022-06-14 17:48:30|1561.3|1560.1|1561.4|1560.2|1561.4|1560.2|1561.3|1560.1|1
1655228920000|2022-06-14 17:48:40|1561.3|1560.1|1561.4|1560.2|1561.4|1560.2|1561.3|1560.1|0
1655228930000|2022-06-14 17:48:50|1561.3|1560.1|1561.4|1560.2|1561.4|1560.2|1561.3|1560.1|2
1655228940000|2022-06-14 17:49:00|1561.5|1560.3|1561.5|1560.3|1561.6|1560.4|1561.5|1560.3|22
1655228950000|2022-06-14 17:49:10|1561.4|1560.2|1561.4|1560.2|1561.5|1560.3|1561.4|1560.2|16
1655228960000|2022-06-14 17:49:20|1561.5|1560.3|1561.5|1560.3|1561.6|1560.4|1561.5|1560.3|7
1655228970000|2022-06-14 17:49:30|1561.4|1560.2|1561.8|1560.6|1561.8|1560.6|1561.4|1560.2|9
1655228980000|2022-06-14 17:49:40|1561.7|1560.5|1561.8|1560.6|1561.8|1560.6|1561.6|1560.4|9
1655228990000|2022-06-14 17:49:50|1561.7|1560.5|1561.8|1560.6|1561.8|1560.6|1561.7|1560.5|5
1655229000000|2022-06-14 17:50:00|1561.7|1560.5|1561.8|1560.6|1561.8|1560.6|1561.7|1560.5|7
1655229010000|2022-06-14 17:50:10|1561.7|1560.5|1561.7|1560.5|1561.8|1560.6|1561.7|1560.5|11
1655229020000|2022-06-14 17:50:20|1561.8|1560.6|1561.7|1560.5|1561.8|1560.6|1561.5|1560.3|5
1655229030000|2022-06-14 17:50:30|1561.6|1560.4|1561.5|1560.3|1561.6|1560.4|1561.5|1560.3|6
1655229040000|2022-06-14 17:50:40|1561.6|1560.4|1562.1|1560.9|1562.1|1560.9|1561.6|1560.4|15
1655229050000|2022-06-14 17:50:50|1562.3|1561.1|1562.4|1561.2|1562.6|1561.4|1562.3|1561.1|20
1655229060000|2022-06-14 17:51:00|1562.5|1561.3|1563|1561.8|1563|1561.8|1562.5|1561.3|119
1655229070000|2022-06-14 17:51:10|1563.1|1561.9|1562.9|1561.7|1563.2|1562|1562.9|1561.7|7
1655229080000|2022-06-14 17:51:20|1563|1561.8|1563.4|1562.2|1563.4|1562.2|1563|1561.8|21
1655229090000|2022-06-14 17:51:30|1563.5|1562.3|1563.7|1562.5|1563.7|1562.5|1563.4|1562.2|10
1655229100000|2022-06-14 17:51:40|1563.6|1562.4|1563.7|1562.5|1563.7|1562.5|1563.6|1562.4|14
1655229110000|2022-06-14 17:51:50|||||||||9
1655229120000|2022-06-14 17:52:00|1564|1562.8|1563.6|1562.4|1564|1562.8|1563.6|1562.4|48
1655229130000|2022-06-14 17:52:10|1563.5|1562.3|1563.6|1562.4|1563.6|1562.4|1563.4|1562.2|16
1655229140000|2022-06-14 17:52:20|1563.4|1562.2|1563.4|1562.2|1563.4|1562.2|1563.4|1562.2|6
1655229150000|2022-06-14 17:52:30|1563.5|1562.3|1563.7|1562.5|1563.7|1562.5|1563.4|1562.2|8
1655229160000|2022-06-14 17:52:40|1563.6|1562.4|1563.6|1562.4|1563.6|1562.4|1563.6|1562.4|2
1655229170000|2022-06-14 17:52:50|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|1563.6|1562.4|7
1655229180000|2022-06-14 17:53:00|1563.6|1562.4|1563.5|1562.3|1563.6|1562.4|1563.5|1562.3|8
1655229190000|2022-06-14 17:53:10|1563.6|1562.4|1563.7|1562.5|1563.8|1562.6|1563.6|1562.4|7
1655229200000|2022-06-14 17:53:20|1563.6|1562.4|1563.5|1562.3|1563.6|1562.4|1563.5|1562.3|8
1655229220000|2022-06-14 17:53:40|1563.6|1562.4|1563.5|1562.3|1563.6|1562.4|1563.4|1562.2|12
1655229230000|2022-06-14 17:53:50|1563.4|1562.2|1563|1561.8|1563.5|1562.3|1563|1561.8|21
1655229240000|2022-06-14 17:54:00|1563.1|1561.9|1563|1561.8|1563.2|1562|1563|1561.8|6
1655229250000|2022-06-14 17:54:10|1563.1|1561.9|1563.1|1561.9|1563.1|1561.9|1563|1561.8|23
1655229260000|2022-06-14 17:54:20|1563|1561.8|1562.6|1561.4|1563|1561.8|1562.6|1561.4|10
1655229270000|2022-06-14 17:54:30|1562.5|1561.3|1562.5|1561.3|1562.5|1561.3|1562.5|1561.3|7
1655229280000|2022-06-14 17:54:40|1562.4|1561.2|1562.5|1561.3|1562.5|1561.3|1562.4|1561.2|17
1655229290000|2022-06-14 17:54:50|1562.4|1561.2|1561.9|1560.7|1562.4|1561.2|1561.9|1560.7|9
1655229300000|2022-06-14 17:55:00|1562|1560.8|1562|1560.8|1562.2|1561|1562|1560.8|13
1655229310000|2022-06-14 17:55:10|1562.1|1560.9|1562.2|1561|1562.2|1561|1562.1|1560.9|12
1655229320000|2022-06-14 17:55:20|1562.4|1561.2|1562.4|1561.2|1562.4|1561.2|1562.4|1561.2|7
1655229330000|2022-06-14 17:55:30|1562.5|1561.3|1562.6|1561.4|1562.6|1561.4|1562.5|1561.3|2
1655229340000|2022-06-14 17:55:40|1562.5|1561.3|1562.5|1561.3|1562.5|1561.3|1562.5|1561.3|13
1655229350000|2022-06-14 17:55:50|1562.4|1561.2|1562.5|1561.3|1562.5|1561.3|1562.4|1561.2|4
1655229360000|2022-06-14 17:56:00|||||||||5
1655229370000|2022-06-14 17:56:10|1562.6|1561.4|1562.9|1561.7|1562.9|1561.7|1562.6|1561.4|10
1655229380000|2022-06-14 17:56:20|1562.7|1561.5|1562.9|1561.7|1562.9|1561.7|1562.7|1561.5|4
1655229390000|2022-06-14 17:56:30|1562.7|1561.5|1562.8|1561.6|1562.8|1561.6|1562.6|1561.4|5
1655229400000|2022-06-14 17:56:40|1562.7|1561.5|1562.7|1561.5|1562.7|1561.5|1562.7|1561.5|2
1655229410000|2022-06-14 17:56:50|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|1562.7|1561.5|73
1655229420000|2022-06-14 17:57:00|1562.8|1561.6|1562.7|1561.5|1562.9|1561.7|1562.6|1561.4|72
1655229430000|2022-06-14 17:57:10|1562.8|1561.6|1562.7|1561.5|1562.8|1561.6|1562.7|1561.5|10
1655229440000|2022-06-14 17:57:20|1562.8|1561.6|1562.7|1561.5|1562.8|1561.6|1562.7|1561.5|18
1655229450000|2022-06-14 17:57:30|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|1562.4|1561.2|14
1655229460000|2022-06-14 17:57:40|1562.7|1561.5|1562.6|1561.4|1562.8|1561.6|1562.6|1561.4|7
1655229470000|2022-06-14 17:57:50|1562.4|1561.2|1562.4|1561.2|1562.5|1561.3|1562.3|1561.1|5
1655229480000|2022-06-14 17:58:00|||||||||13
1655229490000|2022-06-14 17:58:10|1562.3|1561.1|1562.4|1561.2|1562.4|1561.2|1562.3|1561.1|0
1655229500000|2022-06-14 17:58:20|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|7
1655229530000|2022-06-14 17:58:50|1562.7|1561.5|1562.7|1561.5|1562.7|1561.5|1562.6|1561.4|13
1655229540000|2022-06-14 17:59:00|1562.8|1561.6|1562.8|1561.6|1562.8|1561.6|1562.8|1561.6|4
1655229550000|2022-06-14 17:59:10|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|10
1655229560000|2022-06-14 17:59:20|||||||||4
1655229570000|2022-06-14 17:59:30|1562.8|1561.6|1562.7|1561.5|1562.8|1561.6|1562.6|1561.4|22
1655229580000|2022-06-14 17:59:40|1562.9|1561.7|1563|1561.8|1563|1561.8|1562.7|1561.5|13
1655229590000|2022-06-14 17:59:50|1563.1|1561.9|1563|1561.8|1563.1|1561.9|1563|1561.8|1
1655229600000|2022-06-14 18:00:00|1562.9|1561.7|1563|1561.8|1563.1|1561.9|1562.9|1561.7|20
1655229610000|2022-06-14 18:00:10|1562.9|1561.7|1563|1561.8|1563|1561.8|1562.9|1561.7|0
1655229620000|2022-06-14 18:00:20|1562.9|1561.7|1562.3|1561.1|1562.9|1561.7|1562.3|1561.1|23
1655229630000|2022-06-14 18:00:30|1562.4|1561.2|1562.2|1561|1562.4|1561.2|1562.1|1560.9|4
1655229640000|2022-06-14 18:00:40|1562.1|1560.9|1562.2|1561|1562.2|1561|1561.8|1560.6|32
1655229650000|2022-06-14 18:00:50|1562.3|1561.1|1562.3|1561.1|1562.3|1561.1|1562.3|1561.1|1
1655229660000|2022-06-14 18:01:00|1562.4|1561.2|1562.7|1561.5|1563.2|1562|1562.4|1561.2|35
1655229670000|2022-06-14 18:01:10|1562.8|1561.6|1562.6|1561.4|1562.8|1561.6|1562.6|1561.4|7
1655229680000|2022-06-14 18:01:20|1562.7|1561.5|1562.9|1561.7|1562.9|1561.7|1562.7|1561.5|24
1655229690000|2022-06-14 18:01:30|1563.3|1562.1|1563.2|1562|1563.3|1562.1|1563.2|1562|22
1655229700000|2022-06-14 18:01:40|1563.1|1561.9|1563|1561.8|1563.2|1562|1562.9|1561.7|16
1655229710000|2022-06-14 18:01:50|1563.1|1561.9|1563.2|1562|1563.2|1562|1563.1|1561.9|1
1655229720000|2022-06-14 18:02:00|1563.1|1561.9|1562.8|1561.6|1563.1|1561.9|1562.8|1561.6|8
1655229730000|2022-06-14 18:02:10|1562.9|1561.7|1562.3|1561.1|1562.9|1561.7|1562.3|1561.1|66
1655229740000|2022-06-14 18:02:20|1562.2|1561|1561.9|1560.7|1562.2|1561|1561.9|1560.7|80
1655229750000|2022-06-14 18:02:30|1561.8|1560.6|1561.7|1560.5|1561.9|1560.7|1561.7|1560.5|2
1655229760000|2022-06-14 18:02:40|1561.9|1560.7|1561.8|1560.6|1562.1|1560.9|1561.8|1560.6|50
1655229770000|2022-06-14 18:02:50|1561.7|1560.5|1561.6|1560.4|1561.7|1560.5|1561.6|1560.4|6
1655229780000|2022-06-14 18:03:00|1561.7|1560.5|1561.7|1560.5|1561.7|1560.5|1561.6|1560.4|14
1655229790000|2022-06-14 18:03:10|1561.6|1560.4|1561.7|1560.5|1561.7|1560.5|1561.6|1560.4|17
1655229800000|2022-06-14 18:03:20|1561.8|1560.6|1561.7|1560.5|1561.8|1560.6|1561.6|1560.4|7
1655229810000|2022-06-14 18:03:30|1561.9|1560.7|1562.2|1561|1562.2|1561|1561.9|1560.7|21
1655229820000|2022-06-14 18:03:40|1562.1|1560.9|1562.1|1560.9|1562.1|1560.9|1562.1|1560.9|5
1655229830000|2022-06-14 18:03:50|1562.4|1561.2|1562.5|1561.3|1562.5|1561.3|1562.4|1561.2|21
1655229840000|2022-06-14 18:04:00|1562.4|1561.2|1562.7|1561.5|1562.7|1561.5|1562.4|1561.2|13
1655229850000|2022-06-14 18:04:10|1562.6|1561.4|1562.5|1561.3|1562.7|1561.5|1562.5|1561.3|18
1655229860000|2022-06-14 18:04:20|1562.6|1561.4|1562.9|1561.7|1562.9|1561.7|1562.6|1561.4|9
1655229870000|2022-06-14 18:04:30|1563|1561.8|1563|1561.8|1563|1561.8|1563|1561.8|1
1655229880000|2022-06-14 18:04:40|1563.1|1561.9|1563.2|1562|1563.3|1562.1|1563.1|1561.9|23
1655229890000|2022-06-14 18:04:50|1563.3|1562.1|1563.2|1562|1563.3|1562.1|1563.1|1561.9|18
1655229900000|2022-06-14 18:05:00|1563.1|1561.9|1563.2|1562|1563.2|1562|1563|1561.8|14
1655229910000|2022-06-14 18:05:10|1563.1|1561.9|1562.8|1561.6|1563.1|1561.9|1562.8|1561.6|45
1655229920000|2022-06-14 18:05:20|1562.7|1561.5|1562.7|1561.5|1562.8|1561.6|1562.7|1561.5|9
1655229930000|2022-06-14 18:05:30|1562.8|1561.6|1562.8|1561.6|1562.9|1561.7|1562.8|1561.6|34
1655229940000|2022-06-14 18:05:40|1562.7|1561.5|1562.7|1561.5|1562.7|1561.5|1562.7|1561.5|15
1655229950000|2022-06-14 18:05:50|1562.8|1561.6|1562.8|1561.6|1562.8|1561.6|1562.6|1561.4|9
1655229960000|2022-06-14 18:06:00|1562.9|1561.7|1562.4|1561.2|1562.9|1561.7|1562.4|1561.2|14
1655229970000|2022-06-14 18:06:10|1562.5|1561.3|1562.6|1561.4|1562.6|1561.4|1562.4|1561.2|14
1655229980000|2022-06-14 18:06:20|1562.5|1561.3|1562.6|1561.4|1562.6|1561.4|1562.5|1561.3|4
1655229990000|2022-06-14 18:06:30|||||||||1
1655230000000|2022-06-14 18:06:40|1562.7|1561.5|1562.7|1561.5|1562.7|1561.5|1562.6|1561.4|9
1655230010000|2022-06-14 18:06:50|1562.5|1561.3|1562.5|1561.3|1562.6|1561.4|1562.5|1561.3|9
1655230020000|2022-06-14 18:07:00|1562.7|1561.5|1562.9|1561.7|1563|1561.8|1562.6|1561.4|79
1655230030000|2022-06-14 18:07:10|1563|1561.8|1562.7|1561.5|1563|1561.8|1562.7|1561.5|13
1655230040000|2022-06-14 18:07:20|1562.8|1561.6|1562.8|1561.6|1562.8|1561.6|1562.7|1561.5|25
1655230050000|2022-06-14 18:07:30|1562.7|1561.5|1562.8|1561.6|1562.8|1561.6|1562.7|1561.5|0
1655230060000|2022-06-14 18:07:40|1562.7|1561.5|1562.6|1561.4|1562.7|1561.5|1562.6|1561.4|16
1655230070000|2022-06-14 18:07:50|1562.7|1561.5|1562.1|1560.9|1562.7|1561.5|1562.1|1560.9|28
1655230080000|2022-06-14 18:08:00|1562.3|1561.1|1562.5|1561.3|1562.5|1561.3|1562.3|1561.1|20
1655230090000|2022-06-14 18:08:10|1562.4|1561.2|1562.1|1560.9|1562.4|1561.2|1562.1|1560.9|5
1655230100000|2022-06-14 18:08:20|1562.2|1561|1561.6|1560.4|1562.2|1561|1561.5|1560.3|13
1655230110000|2022-06-14 18:08:30|1561.8|1560.6|1561.8|1560.6|1562|1560.8|1561.7|1560.5|85
1655230120000|2022-06-14 18:08:40|1561.7|1560.5|1561.7|1560.5|1561.7|1560.5|1561.7|1560.5|109
1655230130000|2022-06-14 18:08:50|1561.8|1560.6|1561.8|1560.6|1561.8|1560.6|1561.8|1560.6|9
1655230140000|2022-06-14 18:09:00|1562|1560.8|1561.6|1560.4|1562|1560.8|1561.6|1560.4|40
1655230150000|2022-06-14 18:09:10|1561.7|1560.5|1561.7|1560.5|1561.7|1560.5|1561.7|1560.5|3
1655230160000|2022-06-14 18:09:20|||||||||14
1655230170000|2022-06-14 18:09:30|1561.6|1560.4|1561.5|1560.3|1561.6|1560.4|1561.5|1560.3|6
1655230180000|2022-06-14 18:09:40|||||||||3
1655230190000|2022-06-14 18:09:50|1561.6|1560.4|1561.7|1560.5|1561.7|1560.5|1561.5|1560.3|17
1655230200000|2022-06-14 18:10:00|1561.6|1560.4|1561.6|1560.4|1561.7|1560.5|1561.6|1560.4|5
1655230210000|2022-06-14 18:10:10|1561.5|1560.3|1561.7|1560.5|1561.7|1560.5|1561.5|1560.3|8
1655230220000|2022-06-14 18:10:20|1561.9|1560.7|1561.8|1560.6|1561.9|1560.7|1561.8|1560.6|43
1655230230000|2022-06-14 18:10:30|1561.9|1560.7|1561.9|1560.7|1561.9|1560.7|1561.8|1560.6|30
1655230240000|2022-06-14 18:10:40|1562.1|1560.9|1562.1|1560.9|1562.1|1560.9|1562|1560.8|9
1655230250000|2022-06-14 18:10:50|1562|1560.8|1562.1|1560.9|1562.1|1560.9|1561.9|1560.7|44
1655230260000|2022-06-14 18:11:00|1562.3|1561.1|1562.3|1561.1|1562.3|1561.1|1562.3|1561.1|34
1655230270000|2022-06-14 18:11:10|1562.2|1561|1562.3|1561.1|1562.3|1561.1|1562.2|1561|13
1655230280000|2022-06-14 18:11:20|1562.2|1561|1562.3|1561.1|1562.3|1561.1|1562.1|1560.9|19
1655230290000|2022-06-14 18:11:30|1562.2|1561|1562.1|1560.9|1562.3|1561.1|1562.1|1560.9|10
1655230300000|2022-06-14 18:11:40|1562.2|1561|1562.2|1561|1562.3|1561.1|1562.1|1560.9|70
1655230310000|2022-06-14 18:11:50|1562.4|1561.2|1562.1|1560.9|1562.4|1561.2|1562.1|1560.9|79
1655230320000|2022-06-14 18:12:00|1562|1560.8|1561.7|1560.5|1562.1|1560.9|1561.7|1560.5|186
1655230330000|2022-06-14 18:12:10|1561.8|1560.6|1562|1560.8|1562|1560.8|1561.7|1560.5|110
1655230340000|2022-06-14 18:12:20|||||||||23
1655230350000|2022-06-14 18:12:30|1561.9|1560.7|1561.8|1560.6|1562|1560.8|1561.8|1560.6|9
1655230360000|2022-06-14 18:12:40|1561.9|1560.7|1562.2|1561|1562.3|1561.1|1561.9|1560.7|178
1655230370000|2022-06-14 18:12:50|1562.4|1561.2|1562.2|1561|1562.5|1561.3|1562.2|1561|39
1655230380000|2022-06-14 18:13:00|1562.4|1561.2|1562.3|1561.1|1562.4|1561.2|1562.2|1561|286
1655230390000|2022-06-14 18:13:10|1562.4|1561.2|1562.3|1561.1|1562.4|1561.2|1562.3|1561.1|110
1655230400000|2022-06-14 18:13:20|1562.2|1561|1561.1|1559.9|1562.2|1561|1561.1|1559.9|64
1655230410000|2022-06-14 18:13:30|1560.8|1559.6|1560.8|1559.6|1560.9|1559.7|1560.6|1559.4|106
1655230420000|2022-06-14 18:13:40|1560.6|1559.4|1560.4|1559.2|1560.6|1559.4|1560.2|1559|141
1655230430000|2022-06-14 18:13:50|1560.3|1559.1|1560.3|1559.1|1560.5|1559.3|1560.2|1559|60
1655230440000|2022-06-14 18:14:00|1560.4|1559.2|1560|1558.8|1560.8|1559.6|1560|1558.8|221
1655230450000|2022-06-14 18:14:10|1560.1|1558.9|1559.8|1558.6|1560.1|1558.9|1559.8|1558.6|157
1655230460000|2022-06-14 18:14:20|1559.6|1558.4|1559.5|1558.3|1559.8|1558.6|1559.3|1558.1|262
1655230470000|2022-06-14 18:14:30|1559.6|1558.4|1559.8|1558.6|1560.2|1559|1559.3|1558.1|134
1655230480000|2022-06-14 18:14:40|1559.9|1558.7|1560.4|1559.2|1560.6|1559.4|1559.9|1558.7|165
1655230490000|2022-06-14 18:14:50|1560.3|1559.1|1560.4|1559.2|1560.6|1559.4|1560|1558.8|173
1655230500000|2022-06-14 18:15:00|1560.5|1559.3|1560.8|1559.6|1560.8|1559.6|1560.3|1559.1|80
1655230510000|2022-06-14 18:15:10|1560.7|1559.5|1560.7|1559.5|1561|1559.8|1560.7|1559.5|70
1655230520000|2022-06-14 18:15:20|1560.8|1559.6|1560.3|1559.1|1560.9|1559.7|1560.3|1559.1|54
1655230530000|2022-06-14 18:15:30|1560.4|1559.2|1560.5|1559.3|1560.8|1559.6|1560.3|1559.1|79
1655230540000|2022-06-14 18:15:40|1560.3|1559.1|1560.5|1559.3|1560.5|1559.3|1560.2|1559|14
1655230550000|2022-06-14 18:15:50|1560.4|1559.2|1560.2|1559|1560.4|1559.2|1560.2|1559|39
1655230560000|2022-06-14 18:16:00|1560.4|1559.2|1560.8|1559.6|1560.9|1559.7|1560.4|1559.2|116
1655230570000|2022-06-14 18:16:10|1560.9|1559.7|1560.6|1559.4|1560.9|1559.7|1560.5|1559.3|42
1655230580000|2022-06-14 18:16:20|1560.7|1559.5|1560.6|1559.4|1560.7|1559.5|1560.5|1559.3|42
1655230590000|2022-06-14 18:16:30|1560.3|1559.1|1560.4|1559.2|1560.5|1559.3|1560.3|1559.1|48
1655230600000|2022-06-14 18:16:40|1560.5|1559.3|1560.6|1559.4|1560.6|1559.4|1560.2|1559|117
1655230610000|2022-06-14 18:16:50|1560.4|1559.2|1560.5|1559.3|1560.6|1559.4|1560.4|1559.2|26
1655230620000|2022-06-14 18:17:00|1560.6|1559.4|1560.5|1559.3|1560.6|1559.4|1560.2|1559|49
1655230630000|2022-06-14 18:17:10|1560.4|1559.2|1560.3|1559.1|1560.4|1559.2|1560.3|1559.1|14
1655230640000|2022-06-14 18:17:20|1560.4|1559.2|1560.3|1559.1|1560.4|1559.2|1560.3|1559.1|31
1655230650000|2022-06-14 18:17:30|1560.4|1559.2|1560.2|1559|1560.4|1559.2|1560.1|1558.9|56
1655230660000|2022-06-14 18:17:40|||||||||17
1655230670000|2022-06-14 18:17:50|1560.1|1558.9|1559.9|1558.7|1560.1|1558.9|1559.9|1558.7|13
1655230680000|2022-06-14 18:18:00|1560|1558.8|1560.1|1558.9|1560.1|1558.9|1559.9|1558.7|6
1655230690000|2022-06-14 18:18:10|1560|1558.8|1559.9|1558.7|1560.1|1558.9|1559.9|1558.7|31
1655230700000|2022-06-14 18:18:20|1560|1558.8|1560|1558.8|1560|1558.8|1559.9|1558.7|3
1655230710000|2022-06-14 18:18:30|1560.3|1559.1|1559.9|1558.7|1560.3|1559.1|1559.8|1558.6|30
1655230720000|2022-06-14 18:18:40|1560|1558.8|1559.8|1558.6|1560|1558.8|1559.8|1558.6|7
1655230730000|2022-06-14 18:18:50|1559.7|1558.5|1559.3|1558.1|1559.7|1558.5|1559.3|1558.1|84
1655230740000|2022-06-14 18:19:00|1559.4|1558.2|1559.1|1557.9|1559.4|1558.2|1559.1|1557.9|44
1655230750000|2022-06-14 18:19:10|1559.2|1558|1559.1|1557.9|1559.2|1558|1559.1|1557.9|41
1655230760000|2022-06-14 18:19:20|1558.9|1557.7|1558.4|1557.2|1558.9|1557.7|1558.4|1557.2|34
1655230770000|2022-06-14 18:19:30|1558.5|1557.3|1559.3|1558.1|1559.3|1558.1|1558.5|1557.3|24
1655230780000|2022-06-14 18:19:40|1559.4|1558.2|1559.4|1558.2|1559.4|1558.2|1559|1557.8|15
1655230790000|2022-06-14 18:19:50|1559.1|1557.9|1558.9|1557.7|1559.1|1557.9|1558.8|1557.6|30
1655251200000|2022-06-15 00:00:00|1558.8|1557.6|1558.4|1557.2|1559.6|1558.4|1558|1556.8|273
1655251210000|2022-06-15 00:00:10|1558.5|1557.3|1558|1556.8|1559.1|1557.9|1557.7|1556.5|202
1655251220000|2022-06-15 00:00:20|1558.3|1557.1|1557.7|1556.5|1558.3|1557.1|1557.7|1556.5|93
1655251230000|2022-06-15 00:00:30|1557.8|1556.6|1557.2|1556|1558|1556.8|1557.1|1555.9|328
1655251240000|2022-06-15 00:00:40|1557.1|1555.9|1557.2|1556|1557.8|1556.6|1556.7|1555.5|193
1655251250000|2022-06-15 00:00:50|1557.3|1556.1|1556.7|1555.5|1557.4|1556.2|1556.4|1555.2|449
1655251260000|2022-06-15 00:01:00|1556.9|1555.7|1556.6|1555.4|1557.1|1555.9|1556.5|1555.3|93
1655251270000|2022-06-15 00:01:10|1556.5|1555.3|1556.5|1555.3|1556.6|1555.4|1556.3|1555.1|129
1655251280000|2022-06-15 00:01:20|1556.6|1555.4|1556.2|1555|1556.9|1555.7|1556.2|1555|16
1655251290000|2022-06-15 00:01:30|1556.3|1555.1|1556.4|1555.2|1556.8|1555.6|1556.3|1555.1|11
1655251300000|2022-06-15 00:01:40|1556.3|1555.1|1556.4|1555.2|1557.1|1555.9|1556.3|1555.1|62
1655251310000|2022-06-15 00:01:50|1556.5|1555.3|1557.2|1556|1557.2|1556|1556.5|1555.3|33
1655251320000|2022-06-15 00:02:00|1557.3|1556.1|1556.7|1555.5|1557.5|1556.3|1556.7|1555.5|67
1655251330000|2022-06-15 00:02:10|1556.8|1555.6|1557|1555.8|1557|1555.8|1556.8|1555.6|16
1655251340000|2022-06-15 00:02:20|1556.9|1555.7|1557.1|1555.9|1557.4|1556.2|1556.7|1555.5|14
1655251350000|2022-06-15 00:02:30|1557.2|1556|1556.9|1555.7|1557.4|1556.2|1556.9|1555.7|9
1655251360000|2022-06-15 00:02:40|1557|1555.8|1556.9|1555.7|1557|1555.8|1556.9|1555.7|16
1655251370000|2022-06-15 00:02:50|1556.7|1555.5|1556.9|1555.7|1556.9|1555.7|1556.6|1555.4|59
1655251380000|2022-06-15 00:03:00|1557|1555.8|1556.9|1555.7|1557|1555.8|1556.7|1555.5|9
1655251390000|2022-06-15 00:03:10|1557|1555.8|1557.6|1556.4|1557.6|1556.4|1557|1555.8|5
1655251400000|2022-06-15 00:03:20|1557.5|1556.3|1557.9|1556.7|1557.9|1556.7|1557.5|1556.3|15
1655251410000|2022-06-15 00:03:30|1557.8|1556.6|1557.6|1556.4|1557.8|1556.6|1557.6|1556.4|4
1655251420000|2022-06-15 00:03:40|1557.7|1556.5|1557.8|1556.6|1557.9|1556.7|1557.7|1556.5|4
1655251430000|2022-06-15 00:03:50|1558|1556.8|1557.7|1556.5|1558|1556.8|1557.7|1556.5|20
1655251440000|2022-06-15 00:04:00|1557.8|1556.6|1557.7|1556.5|1557.8|1556.6|1557.7|1556.5|44
1655251450000|2022-06-15 00:04:10|1557.9|1556.7|1558|1556.8|1558|1556.8|1557.8|1556.6|9
1655251460000|2022-06-15 00:04:20|1557.9|1556.7|1557.8|1556.6|1557.9|1556.7|1557.7|1556.5|0
1655251470000|2022-06-15 00:04:30|1557.7|1556.5|1558|1556.8|1558|1556.8|1557.6|1556.4|26
1655251480000|2022-06-15 00:04:40|1557.5|1556.3|1557.5|1556.3|1557.6|1556.4|1557.1|1555.9|10
1655251490000|2022-06-15 00:04:50|1557.6|1556.4|1557.4|1556.2|1557.6|1556.4|1557.2|1556|30
1655251500000|2022-06-15 00:05:00|1557.3|1556.1|1557.2|1556|1557.5|1556.3|1557.2|1556|8
1655251510000|2022-06-15 00:05:10|1557.3|1556.1|1557.3|1556.1|1557.3|1556.1|1557.3|1556.1|0
1655251520000|2022-06-15 00:05:20|1557.4|1556.2|1557.9|1556.7|1557.9|1556.7|1557.4|1556.2|17
1655251530000|2022-06-15 00:05:30|1557.8|1556.6|1557.5|1556.3|1557.9|1556.7|1557.5|1556.3|11
1655251540000|2022-06-15 00:05:40|1557.7|1556.5|1558|1556.8|1558.1|1556.9|1557.3|1556.1|24
1655251550000|2022-06-15 00:05:50|1558.1|1556.9|1557.8|1556.6|1558.1|1556.9|1557.8|1556.6|3
1655251560000|2022-06-15 00:06:00|1557.9|1556.7|1557.9|1556.7|1557.9|1556.7|1557.6|1556.4|29
1655251570000|2022-06-15 00:06:10|1557.8|1556.6|1557.1|1555.9|1557.8|1556.6|1557.1|1555.9|19
1655251580000|2022-06-15 00:06:20|1557|1555.8|1557.1|1555.9|1557.1|1555.9|1557|1555.8|1
1655251590000|2022-06-15 00:06:30|1556.8|1555.6|1556.1|1554.9|1556.8|1555.6|1556.1|1554.9|46
1655251600000|2022-06-15 00:06:40|1555.7|1554.5|1556.1|1554.9|1556.2|1555|1555.7|1554.5|37
1655251610000|2022-06-15 00:06:50|1556|1554.8|1556.1|1554.9|1556.2|1555|1556|1554.8|15
1655251620000|2022-06-15 00:07:00|1555.9|1554.7|1556|1554.8|1556.5|1555.3|1555.9|1554.7|18
1655251630000|2022-06-15 00:07:10|1555.8|1554.6|1555.8|1554.6|1555.8|1554.6|1555.8|1554.6|9
1655251640000|2022-06-15 00:07:20|1555.9|1554.7|1556|1554.8|1556|1554.8|1555.9|1554.7|20
1655251650000|2022-06-15 00:07:30|1555.9|1554.7|1556.3|1555.1|1556.3|1555.1|1555.9|1554.7|15
1655251660000|2022-06-15 00:07:40|1556.4|1555.2|1556.4|1555.2|1556.6|1555.4|1556.3|1555.1|14
1655251680000|2022-06-15 00:08:00|1556.3|1555.1|1556.5|1555.3|1557|1555.8|1556.3|1555.1|15
1655251690000|2022-06-15 00:08:10|1556.6|1555.4|1556.4|1555.2|1556.6|1555.4|1556.4|1555.2|56
1655251700000|2022-06-15 00:08:20|1556.3|1555.1|1556.3|1555.1|1556.4|1555.2|1556.2|1555|125
1655251710000|2022-06-15 00:08:30|1556.2|1555|1556.4|1555.2|1556.4|1555.2|1556.2|1555|32
1655251720000|2022-06-15 00:08:40|1556.5|1555.3|1556.5|1555.3|1556.5|1555.3|1556.5|1555.3|48
1655251730000|2022-06-15 00:08:50|1556.4|1555.2|1556.3|1555.1|1556.4|1555.2|1556.3|1555.1|13
1655251740000|2022-06-15 00:09:00|1556.2|1555|1556.1|1554.9|1556.2|1555|1556.1|1554.9|35
1655251750000|2022-06-15 00:09:10|1556.2|1555|1556.3|1555.1|1556.4|1555.2|1556.2|1555|5
1655251760000|2022-06-15 00:09:20|1556.4|1555.2|1556.8|1555.6|1556.8|1555.6|1556.4|1555.2|14
1655251770000|2022-06-15 00:09:30|1556.7|1555.5|1556.7|1555.5|1556.9|1555.7|1556.7|1555.5|25
1655251780000|2022-06-15 00:09:40|1556.8|1555.6|1556.9|1555.7|1556.9|1555.7|1556.7|1555.5|7
1655251790000|2022-06-15 00:09:50|1556.7|1555.5|1556.7|1555.5|1556.8|1555.6|1556.7|1555.5|10
1655251800000|2022-06-15 00:10:00|1556.8|1555.6|1556.7|1555.5|1556.9|1555.7|1556.7|1555.5|4
1655251810000|2022-06-15 00:10:10|1556.8|1555.6|1556.8|1555.6|1556.8|1555.6|1556.7|1555.5|5
1655251820000|2022-06-15 00:10:20|1556.7|1555.5|1556.7|1555.5|1556.8|1555.6|1556.7|1555.5|1
1655251830000|2022-06-15 00:10:30|||||||||1
1655251840000|2022-06-15 00:10:40|||||||||1
1655251850000|2022-06-15 00:10:50|1556.8|1555.6|1556.6|1555.4|1556.8|1555.6|1556.6|1555.4|2
1655251860000|2022-06-15 00:11:00|1556.7|1555.5|1556.8|1555.6|1556.9|1555.7|1556.7|1555.5|1
1655251870000|2022-06-15 00:11:10|1556.9|1555.7|1557|1555.8|1557|1555.8|1556.9|1555.7|16
1655251880000|2022-06-15 00:11:20|1557.1|1555.9|1557.1|1555.9|1557.1|1555.9|1557.1|1555.9|7
1655251890000|2022-06-15 00:11:30|1557|1555.8|1557|1555.8|1557|1555.8|1557|1555.8|37
1655251900000|2022-06-15 00:11:40|1557.1|1555.9|1557.3|1556.1|1557.4|1556.2|1557.1|1555.9|3
1655251910000|2022-06-15 00:11:50|1557.5|1556.3|1557.5|1556.3|1557.5|1556.3|1557.5|1556.3|20
1655251920000|2022-06-15 00:12:00|1557.6|1556.4|1557.4|1556.2|1557.6|1556.4|1557.2|1556|17
1655251930000|2022-06-15 00:12:10|1557.3|1556.1|1557.2|1556|1557.4|1556.2|1557|1555.8|236
1655251940000|2022-06-15 00:12:20|1557.1|1555.9|1557.1|1555.9|1557.1|1555.9|1557.1|1555.9|12
1655251950000|2022-06-15 00:12:30|1557|1555.8|1556.7|1555.5|1557.3|1556.1|1556.7|1555.5|38
1655251960000|2022-06-15 00:12:40|1556.5|1555.3|1556.5|1555.3|1556.5|1555.3|1556.5|1555.3|12
1655251970000|2022-06-15 00:12:50|1556.4|1555.2|1556.2|1555|1556.4|1555.2|1556.2|1555|42
1655251980000|2022-06-15 00:13:00|1556.6|1555.4|1556.6|1555.4|1556.7|1555.5|1556.3|1555.1|11
1655251990000|2022-06-15 00:13:10|1556.7|1555.5|1556.7|1555.5|1556.7|1555.5|1556.7|1555.5|17
1655252000000|2022-06-15 00:13:20|||||||||5
1655252010000|2022-06-15 00:13:30|1556.8|1555.6|1557.6|1556.4|1557.7|1556.5|1556.8|1555.6|5
1655252020000|2022-06-15 00:13:40|1557.7|1556.5|1557.6|1556.4|1557.7|1556.5|1557.6|1556.4|6
1655252030000|2022-06-15 00:13:50|1557.9|1556.7|1557.9|1556.7|1557.9|1556.7|1557.9|1556.7|2
1655252040000|2022-06-15 00:14:00|1558.3|1557.1|1558.3|1557.1|1558.3|1557.1|1558.2|1557|25
1655252050000|2022-06-15 00:14:10|1558|1556.8|1558.2|1557|1558.2|1557|1558|1556.8|6
1655252060000|2022-06-15 00:14:20|1558|1556.8|1557.9|1556.7|1558|1556.8|1557.8|1556.6|5
1655252070000|2022-06-15 00:14:30|1557.8|1556.6|1557.9|1556.7|1557.9|1556.7|1557.8|1556.6|2
1655252080000|2022-06-15 00:14:40|1557.8|1556.6|1557.8|1556.6|1557.8|1556.6|1557.8|1556.6|2
1655252090000|2022-06-15 00:14:50|1557.9|1556.7|1557.9|1556.7|1557.9|1556.7|1557.7|1556.5|0
1655252100000|2022-06-15 00:15:00|1557.8|1556.6|1558.1|1556.9|1558.1|1556.9|1557.7|1556.5|17
1655252110000|2022-06-15 00:15:10|1558|1556.8|1557.9|1556.7|1558|1556.8|1557.9|1556.7|5
1655252120000|2022-06-15 00:15:20|1558|1556.8|1557.9|1556.7|1558.2|1557|1557.9|1556.7|0
1655252130000|2022-06-15 00:15:30|1558.2|1557|1558.3|1557.1|1558.3|1557.1|1558.2|1557|0
1655252150000|2022-06-15 00:15:50|1558.2|1557|1558.2|1557|1558.3|1557.1|1558.2|1557|17
1655252160000|2022-06-15 00:16:00|1558.3|1557.1|1559.3|1558.1|1559.4|1558.2|1558.3|1557.1|25
1655252170000|2022-06-15 00:16:10|1559.2|1558|1559.2|1558|1559.2|1558|1559.2|1558|2
1655252180000|2022-06-15 00:16:20|1558.9|1557.7|1558.7|1557.5|1558.9|1557.7|1558.7|1557.5|4
1655252190000|2022-06-15 00:16:30|1558.9|1557.7|1558.7|1557.5|1558.9|1557.7|1558.7|1557.5|3
1655252210000|2022-06-15 00:16:50|1558.6|1557.4|1558.6|1557.4|1558.7|1557.5|1558.6|1557.4|10
1655252220000|2022-06-15 00:17:00|1558.8|1557.6|1559|1557.8|1559.1|1557.9|1558.6|1557.4|9
1655252230000|2022-06-15 00:17:10|1559.2|1558|1559.3|1558.1|1559.3|1558.1|1559.2|1558|11
1655252240000|2022-06-15 00:17:20|1559.4|1558.2|1559.6|1558.4|1559.6|1558.4|1559.4|1558.2|0
1655252250000|2022-06-15 00:17:30|1559.8|1558.6|1560.3|1559.1|1560.3|1559.1|1559.8|1558.6|2
1655252260000|2022-06-15 00:17:40|1560.2|1559|1560.2|1559|1560.3|1559.1|1559.9|1558.7|4
1655252270000|2022-06-15 00:17:50|1560.1|1558.9|1560.3|1559.1|1560.3|1559.1|1560.1|1558.9|15
1655252280000|2022-06-15 00:18:00|1560.4|1559.2|1560.6|1559.4|1560.6|1559.4|1560.1|1558.9|17
1655252290000|2022-06-15 00:18:10|1560.7|1559.5|1560.7|1559.5|1560.8|1559.6|1560.7|1559.5|17
1655252300000|2022-06-15 00:18:20|1560.8|1559.6|1561|1559.8|1561|1559.8|1560.8|1559.6|15
1655252310000|2022-06-15 00:18:30|1560.9|1559.7|1560.9|1559.7|1560.9|1559.7|1560.8|1559.6|2
1655252330000|2022-06-15 00:18:50|1560.8|1559.6|1560.5|1559.3|1560.8|1559.6|1560.5|1559.3|10
1655252340000|2022-06-15 00:19:00|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|20
1655252350000|2022-06-15 00:19:10|1560.6|1559.4|1561|1559.8|1561|1559.8|1560.6|1559.4|10
1655252360000|2022-06-15 00:19:20|1560.9|1559.7|1561.1|1559.9|1561.1|1559.9|1560.9|1559.7|2
1655252370000|2022-06-15 00:19:30|1561|1559.8|1561|1559.8|1561.1|1559.9|1561|1559.8|1
1655252380000|2022-06-15 00:19:40|1561.2|1560|1561.6|1560.4|1561.6|1560.4|1561.1|1559.9|3
1655252390000|2022-06-15 00:19:50|1561.5|1560.3|1561.6|1560.4|1561.6|1560.4|1561.5|1560.3|5
1655252400000|2022-06-15 00:20:00|1561.4|1560.2|1561.8|1560.6|1561.8|1560.6|1561.4|1560.2|7
1655252410000|2022-06-15 00:20:10|1561.9|1560.7|1561.9|1560.7|1561.9|1560.7|1561.9|1560.7|2
1655252420000|2022-06-15 00:20:20|1561.8|1560.6|1561.8|1560.6|1561.9|1560.7|1561.8|1560.6|2
1655252430000|2022-06-15 00:20:30|1561.7|1560.5|1560.7|1559.5|1561.7|1560.5|1560.6|1559.4|3
1655252440000|2022-06-15 00:20:40|1560.6|1559.4|1560.8|1559.6|1560.8|1559.6|1560.6|1559.4|0
1655252460000|2022-06-15 00:21:00|1560.9|1559.7|1560.7|1559.5|1560.9|1559.7|1560.6|1559.4|11
1655252480000|2022-06-15 00:21:20|1560.6|1559.4|1560.7|1559.5|1560.9|1559.7|1560.6|1559.4|5
1655252500000|2022-06-15 00:21:40|1560.6|1559.4|1560.5|1559.3|1560.6|1559.4|1560.5|1559.3|1
1655252510000|2022-06-15 00:21:50|1560.4|1559.2|1560.5|1559.3|1560.5|1559.3|1560.4|1559.2|1
1655252520000|2022-06-15 00:22:00|1560.1|1558.9|1560.5|1559.3|1560.5|1559.3|1560.1|1558.9|4
1655252530000|2022-06-15 00:22:10|1560.6|1559.4|1560.6|1559.4|1560.6|1559.4|1560.6|1559.4|2
1655252540000|2022-06-15 00:22:20|1560.5|1559.3|1560.3|1559.1|1560.5|1559.3|1560.3|1559.1|0
1655252550000|2022-06-15 00:22:30|1560.4|1559.2|1560.4|1559.2|1560.4|1559.2|1560.4|1559.2|0
1655252570000|2022-06-15 00:22:50|1560.5|1559.3|1560.6|1559.4|1560.6|1559.4|1560.5|1559.3|10
1655252580000|2022-06-15 00:23:00|1560.7|1559.5|1560.6|1559.4|1560.7|1559.5|1560.5|1559.3|1
1655252590000|2022-06-15 00:23:10|1560.7|1559.5|1560.5|1559.3|1560.9|1559.7|1560.5|1559.3|9
1655252600000|2022-06-15 00:23:20|1560.4|1559.2|1560.4|1559.2|1560.4|1559.2|1560.4|1559.2|4
1655252610000|2022-06-15 00:23:30|1560.3|1559.1|1560.2|1559|1560.3|1559.1|1560.2|1559|7
1655252630000|2022-06-15 00:23:50|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|0
1655252640000|2022-06-15 00:24:00|1560.2|1559|1560.3|1559.1|1560.3|1559.1|1560.2|1559|2
1655252650000|2022-06-15 00:24:10|1560.2|1559|1560.2|1559|1560.2|1559|1560.2|1559|0
1655252680000|2022-06-15 00:24:40|1560.3|1559.1|1560.2|1559|1560.3|1559.1|1560.2|1559|0
1655252690000|2022-06-15 00:24:50|1560.4|1559.2|1560.4|1559.2|1560.4|1559.2|1560.4|1559.2|2
1655252700000|2022-06-15 00:25:00|1560.1|1558.9|1560.2|1559|1560.3|1559.1|1560.1|1558.9|6
1655252710000|2022-06-15 00:25:10|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|1
1655252720000|2022-06-15 00:25:20|1560.4|1559.2|1560.9|1559.7|1560.9|1559.7|1560.4|1559.2|4
1655252730000|2022-06-15 00:25:30|1560.7|1559.5|1560.7|1559.5|1560.7|1559.5|1560.7|1559.5|6
1655252740000|2022-06-15 00:25:40|1560.9|1559.7|1560.9|1559.7|1560.9|1559.7|1560.9|1559.7|0
1655252750000|2022-06-15 00:25:50|1560.8|1559.6|1560.3|1559.1|1560.8|1559.6|1560.1|1558.9|6
1655252770000|2022-06-15 00:26:10|1560.5|1559.3|1560.4|1559.2|1560.5|1559.3|1560.4|1559.2|8
1655252780000|2022-06-15 00:26:20|1560.5|1559.3|1559.8|1558.6|1560.7|1559.5|1559.8|1558.6|9
1655252790000|2022-06-15 00:26:30|1559.6|1558.4|1559.6|1558.4|1559.7|1558.5|1559.6|1558.4|1
1655252800000|2022-06-15 00:26:40|1559.7|1558.5|1559.6|1558.4|1559.7|1558.5|1559.6|1558.4|0
1655252810000|2022-06-15 00:26:50|1559.7|1558.5|1559.5|1558.3|1559.8|1558.6|1559.5|1558.3|5
1655252820000|2022-06-15 00:27:00|1559.4|1558.2|1559.7|1558.5|1559.7|1558.5|1559.4|1558.2|10
1655252830000|2022-06-15 00:27:10|1559.8|1558.6|1559.6|1558.4|1559.8|1558.6|1559.6|1558.4|17
1655252840000|2022-06-15 00:27:20|1559.7|1558.5|1559.5|1558.3|1559.8|1558.6|1559.5|1558.3|67
1655252850000|2022-06-15 00:27:30|1559.4|1558.2|1559.5|1558.3|1559.5|1558.3|1559.4|1558.2|6
1655252860000|2022-06-15 00:27:40|1559.4|1558.2|1559.4|1558.2|1559.4|1558.2|1559.4|1558.2|2
1655252870000|2022-06-15 00:27:50|1559.3|1558.1|1559.3|1558.1|1559.3|1558.1|1559.3|1558.1|6
1655252880000|2022-06-15 00:28:00|1559.4|1558.2|1559.4|1558.2|1559.4|1558.2|1559.3|1558.1|0
1655252890000|2022-06-15 00:28:10|1559.1|1557.9|1559|1557.8|1559.1|1557.9|1559|1557.8|3
1655252900000|2022-06-15 00:28:20|1559.3|1558.1|1559.1|1557.9|1559.3|1558.1|1559.1|1557.9|2
1655252910000|2022-06-15 00:28:30|1559|1557.8|1559|1557.8|1559.1|1557.9|1558.9|1557.7|62
1655252920000|2022-06-15 00:28:40|1559.1|1557.9|1559.3|1558.1|1559.3|1558.1|1559.1|1557.9|8
1655252930000|2022-06-15 00:28:50|1559.2|1558|1558.9|1557.7|1559.2|1558|1558.8|1557.6|7
1655252940000|2022-06-15 00:29:00|1559|1557.8|1558.7|1557.5|1559|1557.8|1558.7|1557.5|2
1655252950000|2022-06-15 00:29:10|1558.8|1557.6|1558.7|1557.5|1558.8|1557.6|1558.7|1557.5|7
1655252970000|2022-06-15 00:29:30|1558.9|1557.7|1558.9|1557.7|1558.9|1557.7|1558.9|1557.7|8
1655252980000|2022-06-15 00:29:40|1559.1|1557.9|1559|1557.8|1559.2|1558|1559|1557.8|3
1655252990000|2022-06-15 00:29:50|1559.1|1557.9|1559.1|1557.9|1559.2|1558|1559|1557.8|5
1655253000000|2022-06-15 00:30:00|1559.2|1558|1558.4|1557.2|1559.2|1558|1558.4|1557.2|7
1655253010000|2022-06-15 00:30:10|1558.5|1557.3|1558.4|1557.2|1558.5|1557.3|1558.4|1557.2|10
1655253020000|2022-06-15 00:30:20|1558.3|1557.1|1558.3|1557.1|1558.3|1557.1|1558.3|1557.1|3
1655253030000|2022-06-15 00:30:30|1558.5|1557.3|1558.5|1557.3|1558.5|1557.3|1558.5|1557.3|0
1655253040000|2022-06-15 00:30:40|1558.3|1557.1|1558.3|1557.1|1558.3|1557.1|1558.3|1557.1|0
1655253050000|2022-06-15 00:30:50|1558.2|1557|1558.3|1557.1|1558.3|1557.1|1558.1|1556.9|11
1655253060000|2022-06-15 00:31:00|||||||||1
1655253070000|2022-06-15 00:31:10|1558.2|1557|1558.3|1557.1|1558.3|1557.1|1558.2|1557|0
1655253080000|2022-06-15 00:31:20|1558.2|1557|1557.9|1556.7|1558.2|1557|1557.9|1556.7|4
1655253110000|2022-06-15 00:31:50|1558.1|1556.9|1558.1|1556.9|1558.1|1556.9|1558.1|1556.9|3
1655253120000|2022-06-15 00:32:00|1557.9|1556.7|1558.5|1557.3|1558.5|1557.3|1557.9|1556.7|1
1655253150000|2022-06-15 00:32:30|1558.4|1557.2|1558.6|1557.4|1558.6|1557.4|1558.4|1557.2|7
1655253160000|2022-06-15 00:32:40|1558.8|1557.6|1558.8|1557.6|1558.8|1557.6|1558.8|1557.6|10
1655253170000|2022-06-15 00:32:50|1558.4|1557.2|1558.4|1557.2|1558.4|1557.2|1558.4|1557.2|8
1655253180000|2022-06-15 00:33:00|1558.3|1557.1|1558.7|1557.5|1558.7|1557.5|1558.3|1557.1|4
1655253190000|2022-06-15 00:33:10|1558.6|1557.4|1558.7|1557.5|1558.9|1557.7|1558.6|1557.4|11
1655253200000|2022-06-15 00:33:20|1558.9|1557.7|1559.2|1558|1559.2|1558|1558.7|1557.5|6
1655253210000|2022-06-15 00:33:30|1559.1|1557.9|1559.4|1558.2|1559.4|1558.2|1559.1|1557.9|3
1655253220000|2022-06-15 00:33:40|1559.5|1558.3|1559.7|1558.5|1559.7|1558.5|1559.5|1558.3|2
1655253230000|2022-06-15 00:33:50|1559.6|1558.4|1559.6|1558.4|1559.6|1558.4|1559.6|1558.4|1
1655253240000|2022-06-15 00:34:00|1559.5|1558.3|1559.4|1558.2|1559.5|1558.3|1559.4|1558.2|5
1655253250000|2022-06-15 00:34:10|1559.3|1558.1|1559.2|1558|1559.5|1558.3|1559.2|1558|23
1655253260000|2022-06-15 00:34:20|||||||||1
1655253270000|2022-06-15 00:34:30|1559.3|1558.1|1559.3|1558.1|1559.3|1558.1|1559.3|1558.1|1
1655253290000|2022-06-15 00:34:50|1559.2|1558|1559.1|1557.9|1559.2|1558|1559|1557.8|1
1655253300000|2022-06-15 00:35:00|1559|1557.8|1559|1557.8|1559|1557.8|1558.8|1557.6|9
1655253310000|2022-06-15 00:35:10|1559.3|1558.1|1559.1|1557.9|1559.3|1558.1|1559.1|1557.9|6
1655253330000|2022-06-15 00:35:30|1559.3|1558.1|1559.3|1558.1|1559.3|1558.1|1559.3|1558.1|0
1655253350000|2022-06-15 00:35:50|1559.1|1557.9|1559.3|1558.1|1559.3|1558.1|1559.1|1557.9|28
1655253360000|2022-06-15 00:36:00|1559.1|1557.9|1558.8|1557.6|1559.1|1557.9|1558.8|1557.6|1
1655253370000|2022-06-15 00:36:10|||||||||7
1655253380000|2022-06-15 00:36:20|1558.9|1557.7|1558.8|1557.6|1558.9|1557.7|1558.8|1557.6|30
1655253400000|2022-06-15 00:36:40|1558.9|1557.7|1559.1|1557.9|1559.1|1557.9|1558.9|1557.7|0
1655253410000|2022-06-15 00:36:50|1558.9|1557.7|1558.9|1557.7|1558.9|1557.7|1558.9|1557.7|0
1655253420000|2022-06-15 00:37:00|1559.1|1557.9|1558.8|1557.6|1559.1|1557.9|1558.7|1557.5|3
1655253430000|2022-06-15 00:37:10|||||||||1
1655253450000|2022-06-15 00:37:30|1558.7|1557.5|1558.8|1557.6|1558.8|1557.6|1558.7|1557.5|1
1655253470000|2022-06-15 00:37:50|1558.9|1557.7|1558.9|1557.7|1558.9|1557.7|1558.8|1557.6|0
1655253480000|2022-06-15 00:38:00|1558.7|1557.5|1559|1557.8|1559|1557.8|1558.7|1557.5|2
1655253490000|2022-06-15 00:38:10|1558.9|1557.7|1559|1557.8|1559|1557.8|1558.9|1557.7|0
1655253500000|2022-06-15 00:38:20|1559.4|1558.2|1559.3|1558.1|1559.4|1558.2|1559.3|1558.1|2
1655253520000|2022-06-15 00:38:40|1559.2|1558|1559.2|1558|1559.4|1558.2|1559.2|1558|0
1655253530000|2022-06-15 00:38:50|1559.3|1558.1|1559.2|1558|1559.3|1558.1|1559.2|1558|0
1655253540000|2022-06-15 00:39:00|1559.1|1557.9|1559|1557.8|1559.1|1557.9|1559|1557.8|2
1655253550000|2022-06-15 00:39:10|1558.9|1557.7|1558.9|1557.7|1558.9|1557.7|1558.9|1557.7|3
1655253560000|2022-06-15 00:39:20|1558.8|1557.6|1558.8|1557.6|1558.9|1557.7|1558.8|1557.6|11
1655253570000|2022-06-15 00:39:30|1558.9|1557.7|1558.9|1557.7|1558.9|1557.7|1558.9|1557.7|12
1655253590000|2022-06-15 00:39:50|1559|1557.8|1559.1|1557.9|1559.1|1557.9|1559|1557.8|0
1655253600000|2022-06-15 00:40:00|1559|1557.8|1558.9|1557.7|1559.1|1557.9|1558.9|1557.7|1
1655253630000|2022-06-15 00:40:30|1559|1557.8|1558.8|1557.6|1559|1557.8|1558.6|1557.4|10
1655253650000|2022-06-15 00:40:50|1558.5|1557.3|1558.5|1557.3|1558.5|1557.3|1558.5|1557.3|3
1655253660000|2022-06-15 00:41:00|1558.7|1557.5|1558.7|1557.5|1558.7|1557.5|1558.7|1557.5|0
1655253670000|2022-06-15 00:41:10|1558.5|1557.3|1558.5|1557.3|1558.5|1557.3|1558.5|1557.3|1
1655253700000|2022-06-15 00:41:40|1558.4|1557.2|1558.4|1557.2|1558.4|1557.2|1558.4|1557.2|0
1655253710000|2022-06-15 00:41:50|1558.5|1557.3|1558.5|1557.3|1558.5|1557.3|1558.5|1557.3|0
1655253720000|2022-06-15 00:42:00|1558.4|1557.2|1558.4|1557.2|1558.4|1557.2|1558.4|1557.2|0
1655253730000|2022-06-15 00:42:10|1558.6|1557.4|1558.6|1557.4|1558.6|1557.4|1558.6|1557.4|1
1655253740000|2022-06-15 00:42:20|1558.8|1557.6|1558.8|1557.6|1558.8|1557.6|1558.8|1557.6|1
1655253760000|2022-06-15 00:42:40|||||||||4
1655253770000|2022-06-15 00:42:50|1558.6|1557.4|1558.6|1557.4|1558.6|1557.4|1558.6|1557.4|3
1655253790000|2022-06-15 00:43:10|1558.7|1557.5|1558.8|1557.6|1558.8|1557.6|1558.7|1557.5|0
1655253820000|2022-06-15 00:43:40|1559.1|1557.9|1559.1|1557.9|1559.1|1557.9|1559.1|1557.9|1
1655253830000|2022-06-15 00:43:50|1558.8|1557.6|1558.8|1557.6|1558.8|1557.6|1558.8|1557.6|2
1655253840000|2022-06-15 00:44:00|1559|1557.8|1559|1557.8|1559|1557.8|1558.8|1557.6|0
1655253850000|2022-06-15 00:44:10|1558.9|1557.7|1559.1|1557.9|1559.1|1557.9|1558.9|1557.7|2
1655253860000|2022-06-15 00:44:20|1559|1557.8|1559.2|1558|1559.3|1558.1|1559|1557.8|2
1655253880000|2022-06-15 00:44:40|1559|1557.8|1559|1557.8|1559|1557.8|1559|1557.8|0
1655253890000|2022-06-15 00:44:50|1559.3|1558.1|1559.3|1558.1|1559.3|1558.1|1559.3|1558.1|0
1655253900000|2022-06-15 00:45:00|1559|1557.8|1559.3|1558.1|1559.3|1558.1|1559|1557.8|5
1655253930000|2022-06-15 00:45:30|1559.4|1558.2|1559.6|1558.4|1559.7|1558.5|1559.4|1558.2|10
1655253940000|2022-06-15 00:45:40|||||||||1
1655253950000|2022-06-15 00:45:50|1559.5|1558.3|1559.5|1558.3|1559.5|1558.3|1559.5|1558.3|1
1655253990000|2022-06-15 00:46:30|1559.6|1558.4|1559.5|1558.3|1559.6|1558.4|1559.5|1558.3|0
1655254020000|2022-06-15 00:47:00|1559.6|1558.4|1559.6|1558.4|1559.6|1558.4|1559.6|1558.4|0
1655254030000|2022-06-15 00:47:10|1559.5|1558.3|1559.5|1558.3|1559.5|1558.3|1559.5|1558.3|0
1655254040000|2022-06-15 00:47:20|1559.6|1558.4|1559.6|1558.4|1559.6|1558.4|1559.6|1558.4|0
1655254050000|2022-06-15 00:47:30|1559.7|1558.5|1559.7|1558.5|1559.7|1558.5|1559.7|1558.5|11
1655254060000|2022-06-15 00:47:40|1559.5|1558.3|1559.5|1558.3|1559.5|1558.3|1559.5|1558.3|0
1655254070000|2022-06-15 00:47:50|||||||||1
1655254080000|2022-06-15 00:48:00|1559.4|1558.2|1559.4|1558.2|1559.4|1558.2|1559.4|1558.2|2
1655254090000|2022-06-15 00:48:10|1559.5|1558.3|1559.5|1558.3|1559.5|1558.3|1559.5|1558.3|11
1655254110000|2022-06-15 00:48:30|1559.8|1558.6|1559.8|1558.6|1559.8|1558.6|1559.8|1558.6|4
1655254130000|2022-06-15 00:48:50|1559.7|1558.5|1559.7|1558.5|1559.7|1558.5|1559.7|1558.5|6
1655254140000|2022-06-15 00:49:00|1559.5|1558.3|1559.3|1558.1|1559.6|1558.4|1559.3|1558.1|0
1655254150000|2022-06-15 00:49:10|1559.4|1558.2|1559.4|1558.2|1559.4|1558.2|1559.4|1558.2|0
1655254160000|2022-06-15 00:49:20|1558.8|1557.6|1558.6|1557.4|1558.8|1557.6|1558.6|1557.4|6
1655254170000|2022-06-15 00:49:30|1558.5|1557.3|1558.5|1557.3|1558.5|1557.3|1558.5|1557.3|0
1655254200000|2022-06-15 00:50:00|1558.4|1557.2|1558.3|1557.1|1558.4|1557.2|1558.3|1557.1|11
1655254210000|2022-06-15 00:50:10|||||||||1
1655254230000|2022-06-15 00:50:30|1558.2|1557|1558.2|1557|1558.2|1557|1558.2|1557|0
1655254240000|2022-06-15 00:50:40|1558.1|1556.9|1558.1|1556.9|1558.1|1556.9|1558.1|1556.9|0
1655254280000|2022-06-15 00:51:20|||||||||2
1655254290000|2022-06-15 00:51:30|||||||||2
1655254300000|2022-06-15 00:51:40|1558.5|1557.3|1558.6|1557.4|1558.7|1557.5|1558.5|1557.3|5
1655254310000|2022-06-15 00:51:50|1558.7|1557.5|1558.7|1557.5|1558.7|1557.5|1558.7|1557.5|0
1655254320000|2022-06-15 00:52:00|1557.9|1556.7|1557.8|1556.6|1558|1556.8|1557.8|1556.6|3
1655254330000|2022-06-15 00:52:10|1557.9|1556.7|1557.8|1556.6|1557.9|1556.7|1557.8|1556.6|11
1655254340000|2022-06-15 00:52:20|||||||||2
1655254350000|2022-06-15 00:52:30|1557.7|1556.5|1557.7|1556.5|1557.7|1556.5|1557.7|1556.5|4
1655254360000|2022-06-15 00:52:40|1557.9|1556.7|1557.8|1556.6|1557.9|1556.7|1557.8|1556.6|3
1655254370000|2022-06-15 00:52:50|||||||||1
1655254400000|2022-06-15 00:53:20|1557.5|1556.3|1557.8|1556.6|1557.8|1556.6|1557.5|1556.3|5
1655254410000|2022-06-15 00:53:30|1557.6|1556.4|1557.6|1556.4|1557.6|1556.4|1557.6|1556.4|5
1655254420000|2022-06-15 00:53:40|1557.7|1556.5|1557.7|1556.5|1557.7|1556.5|1557.7|1556.5|0
1655254430000|2022-06-15 00:53:50|||||||||10
1655254450000|2022-06-15 00:54:10|1557.8|1556.6|1557.8|1556.6|1557.8|1556.6|1557.8|1556.6|3
1655254460000|2022-06-15 00:54:20|1558.1|1556.9|1557.6|1556.4|1558.1|1556.9|1557.6|1556.4|4
1655254470000|2022-06-15 00:54:30|||||||||2
1655254480000|2022-06-15 00:54:40|||||||||8
1655254490000|2022-06-15 00:54:50|1557.7|1556.5|1557.8|1556.6|1557.8|1556.6|1557.7|1556.5|0
1655254500000|2022-06-15 00:55:00|1557.9|1556.7|1557.6|1556.4|1557.9|1556.7|1557.6|1556.4|2
1655254520000|2022-06-15 00:55:20|1557.8|1556.6|1557.8|1556.6|1557.8|1556.6|1557.8|1556.6|0
1655254530000|2022-06-15 00:55:30|||||||||2
1655254540000|2022-06-15 00:55:40|1557.7|1556.5|1557.7|1556.5|1557.7|1556.5|1557.7|1556.5|8
1655254550000|2022-06-15 00:55:50|1557.8|1556.6|1557.8|1556.6|1557.8|1556.6|1557.8|1556.6|0
1655254570000|2022-06-15 00:56:10|1557.7|1556.5|1557.4|1556.2|1557.7|1556.5|1557.4|1556.2|2
1655254590000|2022-06-15 00:56:30|1557.5|1556.3|1557.1|1555.9|1557.5|1556.3|1557|1555.8|13
1655254610000|2022-06-15 00:56:50|1557.2|1556|1557.1|1555.9|1557.2|1556|1557.1|1555.9|2
1655254620000|2022-06-15 00:57:00|1557|1555.8|1557.2|1556|1557.2|1556|1556.9|1555.7|8
1655254640000|2022-06-15 00:57:20|1557.1|1555.9|1557.1|1555.9|1557.1|1555.9|1557.1|1555.9|0
1655254660000|2022-06-15 00:57:40|1557.4|1556.2|1557.3|1556.1|1557.4|1556.2|1557.3|1556.1|8
1655254670000|2022-06-15 00:57:50|1557.4|1556.2|1557.4|1556.2|1557.4|1556.2|1557.3|1556.1|18
1655254680000|2022-06-15 00:58:00|1557.5|1556.3|1557.5|1556.3|1557.5|1556.3|1557.5|1556.3|11
1655254690000|2022-06-15 00:58:10|||||||||1
1655254710000|2022-06-15 00:58:30|1557.6|1556.4|1558|1556.8|1558|1556.8|1557.6|1556.4|5
1655254720000|2022-06-15 00:58:40|1558.1|1556.9|1558.5|1557.3|1558.5|1557.3|1558.1|1556.9|10
1655254730000|2022-06-15 00:58:50|1558.4|1557.2|1558.4|1557.2|1558.4|1557.2|1558.4|1557.2|1
1655254740000|2022-06-15 00:59:00|1558.6|1557.4|1558.9|1557.7|1558.9|1557.7|1558.5|1557.3|14
1655254760000|2022-06-15 00:59:20|1559|1557.8|1559|1557.8|1559|1557.8|1559|1557.8|10
1655254770000|2022-06-15 00:59:30|1559.3|1558.1|1559.3|1558.1|1559.3|1558.1|1559.3|1558.1|0
1655254780000|2022-06-15 00:59:40|1559.2|1558|1559.1|1557.9|1559.2|1558|1559|1557.8|5
1655254790000|2022-06-15 00:59:50|1559.5|1558.3|1559.5|1558.3|1559.5|1558.3|1559.5|1558.3|7
1655254800000|2022-06-15 01:00:00|1559.7|1558.5|1561.5|1560.3|1561.5|1560.3|1559.7|1558.5|38
1655254810000|2022-06-15 01:00:10|1561.7|1560.5|1562.2|1561|1562.2|1561|1561.4|1560.2|53
1655254820000|2022-06-15 01:00:20|1561.9|1560.7|1562.4|1561.2|1562.4|1561.2|1561.6|1560.4|21
1655254830000|2022-06-15 01:00:30|1562.3|1561.1|1562.6|1561.4|1562.6|1561.4|1562.3|1561.1|3
1655254840000|2022-06-15 01:00:40|1562.1|1560.9|1562.1|1560.9|1562.2|1561|1561.8|1560.6|18
1655254850000|2022-06-15 01:00:50|1562|1560.8|1562|1560.8|1562|1560.8|1561.9|1560.7|2
1655254860000|2022-06-15 01:01:00|1561.9|1560.7|1561.4|1560.2|1562|1560.8|1561.1|1559.9|5
1655254870000|2022-06-15 01:01:10|1561.2|1560|1561.3|1560.1|1561.3|1560.1|1561.2|1560|0
1655254880000|2022-06-15 01:01:20|1561.4|1560.2|1561.4|1560.2|1561.4|1560.2|1561.4|1560.2|0
1655254890000|2022-06-15 01:01:30|1561.5|1560.3|1562.2|1561|1562.3|1561.1|1561.5|1560.3|16
1655254900000|2022-06-15 01:01:40|1562.3|1561.1|1561.9|1560.7|1562.4|1561.2|1561.9|1560.7|4
1655254910000|2022-06-15 01:01:50|1561.8|1560.6|1561.9|1560.7|1561.9|1560.7|1561.8|1560.6|2
1655254920000|2022-06-15 01:02:00|||||||||1
1655254930000|2022-06-15 01:02:10|1562.2|1561|1562.5|1561.3|1562.5|1561.3|1562.2|1561|3
1655254940000|2022-06-15 01:02:20|1562.4|1561.2|1562.5|1561.3|1562.5|1561.3|1562.4|1561.2|1
1655254950000|2022-06-15 01:02:30|1562.4|1561.2|1562.5|1561.3|1562.5|1561.3|1562.4|1561.2|0
1655254960000|2022-06-15 01:02:40|1562.6|1561.4|1562.2|1561|1562.6|1561.4|1562.2|1561|11
1655254970000|2022-06-15 01:02:50|1562.3|1561.1|1562.1|1560.9|1562.4|1561.2|1562.1|1560.9|6
1655254980000|2022-06-15 01:03:00|1562|1560.8|1562|1560.8|1562|1560.8|1562|1560.8|1
1655254990000|2022-06-15 01:03:10|||||||||1
1655255000000|2022-06-15 01:03:20|1562.1|1560.9|1562.4|1561.2|1562.5|1561.3|1562.1|1560.9|13
1655255020000|2022-06-15 01:03:40|1562.3|1561.1|1562.6|1561.4|1562.6|1561.4|1562.3|1561.1|13
1655255030000|2022-06-15 01:03:50|1562.8|1561.6|1563.2|1562|1563.2|1562|1562.8|1561.6|26
1655255040000|2022-06-15 01:04:00|1563|1561.8|1562.8|1561.6|1563|1561.8|1562.7|1561.5|5
1655255050000|2022-06-15 01:04:10|1562.7|1561.5|1563.8|1562.6|1564|1562.8|1562.7|1561.5|24
1655255060000|2022-06-15 01:04:20|1563.9|1562.7|1563.5|1562.3|1563.9|1562.7|1563.4|1562.2|7
1655255070000|2022-06-15 01:04:30|1563.6|1562.4|1563.1|1561.9|1563.6|1562.4|1563.1|1561.9|6
1655255080000|2022-06-15 01:04:40|1563|1561.8|1563.3|1562.1|1563.3|1562.1|1563|1561.8|0
1655255090000|2022-06-15 01:04:50|1563.2|1562|1563.2|1562|1563.3|1562.1|1563.1|1561.9|1
1655255100000|2022-06-15 01:05:00|1563.3|1562.1|1563.6|1562.4|1563.7|1562.5|1563.2|1562|3
1655255110000|2022-06-15 01:05:10|1563.3|1562.1|1563.2|1562|1563.4|1562.2|1563.2|1562|9
1655255120000|2022-06-15 01:05:20|1563.6|1562.4|1563.9|1562.7|1564.2|1563|1563.6|1562.4|32
1655255130000|2022-06-15 01:05:30|1564|1562.8|1563.7|1562.5|1564.1|1562.9|1563.6|1562.4|16
1655255140000|2022-06-15 01:05:40|1563.6|1562.4|1563.6|1562.4|1563.8|1562.6|1563.6|1562.4|8
1655255150000|2022-06-15 01:05:50|1563.9|1562.7|1564.6|1563.4|1564.6|1563.4|1563.9|1562.7|23
1655255160000|2022-06-15 01:06:00|1564.5|1563.3|1563.4|1562.2|1564.5|1563.3|1563.4|1562.2|12
1655255170000|2022-06-15 01:06:10|1563.6|1562.4|1563.7|1562.5|1564|1562.8|1563.6|1562.4|6
1655255180000|2022-06-15 01:06:20|1563.9|1562.7|1564|1562.8|1564.1|1562.9|1563.9|1562.7|15
1655255190000|2022-06-15 01:06:30|1564.1|1562.9|1564|1562.8|1564.1|1562.9|1564|1562.8|3
1655255200000|2022-06-15 01:06:40|1564.1|1562.9|1564.6|1563.4|1564.6|1563.4|1563.8|1562.6|17
1655255210000|2022-06-15 01:06:50|1564.7|1563.5|1564.6|1563.4|1564.7|1563.5|1564.6|1563.4|6
1655255220000|2022-06-15 01:07:00|1564.5|1563.3|1564.2|1563|1564.5|1563.3|1564.2|1563|4
1655255230000|2022-06-15 01:07:10|1564.3|1563.1|1564.5|1563.3|1564.7|1563.5|1564.3|1563.1|2
1655255240000|2022-06-15 01:07:20|1564.6|1563.4|1564.6|1563.4|1564.7|1563.5|1564.5|1563.3|7
1655255250000|2022-06-15 01:07:30|1564.7|1563.5|1564.5|1563.3|1564.7|1563.5|1564.5|1563.3|8
1655255260000|2022-06-15 01:07:40|1564.6|1563.4|1564.6|1563.4|1564.6|1563.4|1564.6|1563.4|8
1655255270000|2022-06-15 01:07:50|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|1564.3|1563.1|8
1655255280000|2022-06-15 01:08:00|1565.2|1564|1565.2|1564|1565.3|1564.1|1565|1563.8|20
1655255290000|2022-06-15 01:08:10|1565.1|1563.9|1565.2|1564|1565.2|1564|1565.1|1563.9|4
1655255300000|2022-06-15 01:08:20|||||||||1
1655255320000|2022-06-15 01:08:40|1565.1|1563.9|1564.8|1563.6|1565.1|1563.9|1564.8|1563.6|4
1655255340000|2022-06-15 01:09:00|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|1
1655255350000|2022-06-15 01:09:10|1565.1|1563.9|1565.1|1563.9|1565.1|1563.9|1565.1|1563.9|4
1655255370000|2022-06-15 01:09:30|1565.2|1564|1565.1|1563.9|1565.2|1564|1565.1|1563.9|4
1655255380000|2022-06-15 01:09:40|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|1
1655255390000|2022-06-15 01:09:50|1565|1563.8|1565.1|1563.9|1565.1|1563.9|1564.8|1563.6|2
1655255410000|2022-06-15 01:10:10|1565|1563.8|1565|1563.8|1565|1563.8|1565|1563.8|1
1655255420000|2022-06-15 01:10:20|1565.1|1563.9|1564.9|1563.7|1565.1|1563.9|1564.9|1563.7|3
1655255430000|2022-06-15 01:10:30|1564.5|1563.3|1564.3|1563.1|1564.5|1563.3|1564.3|1563.1|25
1655255440000|2022-06-15 01:10:40|1564.2|1563|1564.1|1562.9|1564.2|1563|1564.1|1562.9|10
1655255460000|2022-06-15 01:11:00|1564.2|1563|1564|1562.8|1564.2|1563|1564|1562.8|0
1655255480000|2022-06-15 01:11:20|1563.8|1562.6|1564|1562.8|1564|1562.8|1563.8|1562.6|2
1655255500000|2022-06-15 01:11:40|1563.9|1562.7|1564|1562.8|1564|1562.8|1563.9|1562.7|4
1655255510000|2022-06-15 01:11:50|1563.8|1562.6|1563.8|1562.6|1563.9|1562.7|1563.8|1562.6|11
1655255530000|2022-06-15 01:12:10|1563.7|1562.5|1563.8|1562.6|1563.8|1562.6|1563.7|1562.5|1
1655255540000|2022-06-15 01:12:20|1563.7|1562.5|1563.5|1562.3|1563.7|1562.5|1563.5|1562.3|4
1655255550000|2022-06-15 01:12:30|1563.6|1562.4|1563.6|1562.4|1563.6|1562.4|1563.6|1562.4|38
1655255560000|2022-06-15 01:12:40|1563.5|1562.3|1563.5|1562.3|1563.5|1562.3|1563.5|1562.3|3
1655255570000|2022-06-15 01:12:50|1563|1561.8|1563|1561.8|1563|1561.8|1562.8|1561.6|23
1655255580000|2022-06-15 01:13:00|1563.1|1561.9|1563.3|1562.1|1563.3|1562.1|1563.1|1561.9|8
1655255590000|2022-06-15 01:13:10|1563.2|1562|1563|1561.8|1563.2|1562|1563|1561.8|1
1655255600000|2022-06-15 01:13:20|1562.9|1561.7|1563.3|1562.1|1563.3|1562.1|1562.9|1561.7|19
1655255610000|2022-06-15 01:13:30|1563.2|1562|1563.8|1562.6|1563.8|1562.6|1563.2|1562|24
1655255620000|2022-06-15 01:13:40|1563.7|1562.5|1563.8|1562.6|1563.8|1562.6|1563.7|1562.5|2
1655255630000|2022-06-15 01:13:50|||||||||1
1655255640000|2022-06-15 01:14:00|1563.7|1562.5|1563.8|1562.6|1563.8|1562.6|1563.6|1562.4|11
1655255650000|2022-06-15 01:14:10|1563.6|1562.4|1563.6|1562.4|1563.6|1562.4|1563.5|1562.3|5
1655255660000|2022-06-15 01:14:20|1563.7|1562.5|1564.4|1563.2|1564.4|1563.2|1563.7|1562.5|1
1655255670000|2022-06-15 01:14:30|1564.3|1563.1|1564.6|1563.4|1564.6|1563.4|1564.3|1563.1|5
1655255680000|2022-06-15 01:14:40|1564.8|1563.6|1564.8|1563.6|1564.8|1563.6|1564.7|1563.5|3
1655255690000|2022-06-15 01:14:50|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|1
1655255700000|2022-06-15 01:15:00|1564.8|1563.6|1564.8|1563.6|1564.8|1563.6|1564.8|1563.6|5
1655255710000|2022-06-15 01:15:10|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|1564.8|1563.6|9
1655255720000|2022-06-15 01:15:20|1565|1563.8|1565|1563.8|1565|1563.8|1564.9|1563.7|3
1655255730000|2022-06-15 01:15:30|1564.9|1563.7|1565.4|1564.2|1565.5|1564.3|1564.9|1563.7|17
1655255740000|2022-06-15 01:15:40|1565.3|1564.1|1565.3|1564.1|1565.4|1564.2|1565.3|1564.1|3
1655255760000|2022-06-15 01:16:00|1565.2|1564|1565.5|1564.3|1565.6|1564.4|1565.2|1564|6
1655255770000|2022-06-15 01:16:10|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|1565.6|1564.4|3
1655255780000|2022-06-15 01:16:20|1565.3|1564.1|1565.9|1564.7|1566|1564.8|1565.3|1564.1|6
1655255800000|2022-06-15 01:16:40|1565.8|1564.6|1565.7|1564.5|1565.8|1564.6|1565.7|1564.5|1
1655255810000|2022-06-15 01:16:50|1565.9|1564.7|1566.1|1564.9|1566.1|1564.9|1565.9|1564.7|9
1655255820000|2022-06-15 01:17:00|1566|1564.8|1566|1564.8|1566|1564.8|1565.9|1564.7|1
1655255830000|2022-06-15 01:17:10|1566.1|1564.9|1566.1|1564.9|1566.1|1564.9|1566.1|1564.9|5
1655255840000|2022-06-15 01:17:20|1566|1564.8|1565.9|1564.7|1566.1|1564.9|1565.9|1564.7|6
1655255850000|2022-06-15 01:17:30|1566|1564.8|1566.1|1564.9|1566.1|1564.9|1566|1564.8|2
1655255860000|2022-06-15 01:17:40|1565.9|1564.7|1565.9|1564.7|1565.9|1564.7|1565.9|1564.7|1
1655255870000|2022-06-15 01:17:50|1565.6|1564.4|1565.6|1564.4|1565.6|1564.4|1565.6|1564.4|16
1655255880000|2022-06-15 01:18:00|1565.4|1564.2|1565.4|1564.2|1565.6|1564.4|1565.4|1564.2|5
1655255890000|2022-06-15 01:18:10|1565.3|1564.1|1565.2|1564|1565.3|1564.1|1565.1|1563.9|2
1655255900000|2022-06-15 01:18:20|1565.1|1563.9|1565.1|1563.9|1565.1|1563.9|1565.1|1563.9|0
1655255910000|2022-06-15 01:18:30|1565.2|1564|1565.4|1564.2|1565.4|1564.2|1565.2|1564|1
1655255920000|2022-06-15 01:18:40|1565.2|1564|1565.1|1563.9|1565.2|1564|1565.1|1563.9|0
1655255940000|2022-06-15 01:19:00|1565.2|1564|1565|1563.8|1565.2|1564|1565|1563.8|1
1655255950000|2022-06-15 01:19:10|1564.9|1563.7|1564.8|1563.6|1564.9|1563.7|1564.8|1563.6|3
1655255970000|2022-06-15 01:19:30|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|5
1655255980000|2022-06-15 01:19:40|1565.1|1563.9|1565.4|1564.2|1565.4|1564.2|1565.1|1563.9|4
1655255990000|2022-06-15 01:19:50|1565.1|1563.9|1565.1|1563.9|1565.2|1564|1565.1|1563.9|8
1655256000000|2022-06-15 01:20:00|1564.8|1563.6|1565.4|1564.2|1565.4|1564.2|1564.8|1563.6|6
1655256010000|2022-06-15 01:20:10|1565.2|1564|1565.2|1564|1565.2|1564|1565.2|1564|0
1655256020000|2022-06-15 01:20:20|1565.3|1564.1|1565.3|1564.1|1565.7|1564.5|1565.3|1564.1|14
1655256030000|2022-06-15 01:20:30|||||||||1
1655256040000|2022-06-15 01:20:40|1565.7|1564.5|1565.6|1564.4|1565.7|1564.5|1565.6|1564.4|8
1655256050000|2022-06-15 01:20:50|1565.7|1564.5|1566|1564.8|1566|1564.8|1565.7|1564.5|5
1655256060000|2022-06-15 01:21:00|1566.2|1565|1566.1|1564.9|1566.3|1565.1|1566.1|1564.9|4
1655256070000|2022-06-15 01:21:10|1566.2|1565|1566.4|1565.2|1566.4|1565.2|1566.2|1565|23
1655256080000|2022-06-15 01:21:20|1566.3|1565.1|1566|1564.8|1566.3|1565.1|1566|1564.8|6
1655256090000|2022-06-15 01:21:30|1565.9|1564.7|1565.8|1564.6|1565.9|1564.7|1565.8|1564.6|7
1655256100000|2022-06-15 01:21:40|1565.9|1564.7|1567.1|1565.9|1567.2|1566|1565.9|1564.7|8
1655256110000|2022-06-15 01:21:50|1567.2|1566|1567.1|1565.9|1567.2|1566|1567.1|1565.9|1
1655256120000|2022-06-15 01:22:00|1567|1565.8|1567.1|1565.9|1567.1|1565.9|1567|1565.8|1
1655256130000|2022-06-15 01:22:10|1567|1565.8|1566.9|1565.7|1567|1565.8|1566.9|1565.7|1
1655256140000|2022-06-15 01:22:20|1567|1565.8|1567|1565.8|1567|1565.8|1567|1565.8|5
1655256150000|2022-06-15 01:22:30|1567.2|1566|1567.2|1566|1567.2|1566|1567.2|1566|0
1655256160000|2022-06-15 01:22:40|1567.3|1566.1|1567.2|1566|1567.3|1566.1|1567.2|1566|0
1655256170000|2022-06-15 01:22:50|1567.1|1565.9|1567.1|1565.9|1567.1|1565.9|1567.1|1565.9|0
1655256180000|2022-06-15 01:23:00|1567|1565.8|1567.2|1566|1567.2|1566|1567|1565.8|19
1655256210000|2022-06-15 01:23:30|||||||||8
1655256220000|2022-06-15 01:23:40|1567|1565.8|1567.1|1565.9|1567.2|1566|1567|1565.8|8
1655256230000|2022-06-15 01:23:50|1567|1565.8|1567|1565.8|1567|1565.8|1567|1565.8|0
1655256240000|2022-06-15 01:24:00|1566.9|1565.7|1566.8|1565.6|1566.9|1565.7|1566.8|1565.6|4
1655256270000|2022-06-15 01:24:30|1566.9|1565.7|1566.9|1565.7|1566.9|1565.7|1566.9|1565.7|1
1655256290000|2022-06-15 01:24:50|1566.2|1565|1566.1|1564.9|1566.2|1565|1566.1|1564.9|3
1655256310000|2022-06-15 01:25:10|1565.7|1564.5|1565.5|1564.3|1565.8|1564.6|1565.5|1564.3|2
1655256320000|2022-06-15 01:25:20|1565.6|1564.4|1565.6|1564.4|1565.6|1564.4|1565.6|1564.4|1
1655256330000|2022-06-15 01:25:30|1565.3|1564.1|1565.4|1564.2|1565.4|1564.2|1565.3|1564.1|1
1655256340000|2022-06-15 01:25:40|1565.5|1564.3|1565.6|1564.4|1565.7|1564.5|1565.5|1564.3|5
1655256350000|2022-06-15 01:25:50|1565.5|1564.3|1565.3|1564.1|1565.5|1564.3|1565.3|1564.1|0
1655256370000|2022-06-15 01:26:10|1565.1|1563.9|1564.9|1563.7|1565.1|1563.9|1564.7|1563.5|5
1655256380000|2022-06-15 01:26:20|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|1564.6|1563.4|5
1655256390000|2022-06-15 01:26:30|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|1564.7|1563.5|0
1655256400000|2022-06-15 01:26:40|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|2
1655256410000|2022-06-15 01:26:50|1564.8|1563.6|1564.8|1563.6|1565|1563.8|1564.7|1563.5|1
1655256420000|2022-06-15 01:27:00|1565|1563.8|1564.8|1563.6|1565|1563.8|1564.8|1563.6|2
1655256430000|2022-06-15 01:27:10|1565|1563.8|1564.9|1563.7|1565.1|1563.9|1564.8|1563.6|2
1655256440000|2022-06-15 01:27:20|1564.8|1563.6|1564.7|1563.5|1564.8|1563.6|1564.7|1563.5|0
1655256450000|2022-06-15 01:27:30|||||||||2
1655256460000|2022-06-15 01:27:40|1564.6|1563.4|1564.4|1563.2|1564.6|1563.4|1564.4|1563.2|0
1655256470000|2022-06-15 01:27:50|1564.3|1563.1|1564.1|1562.9|1564.3|1563.1|1564.1|1562.9|2
1655256480000|2022-06-15 01:28:00|1564.2|1563|1564.2|1563|1564.3|1563.1|1564.1|1562.9|2
1655256490000|2022-06-15 01:28:10|1564.1|1562.9|1564.2|1563|1564.2|1563|1564.1|1562.9|2
1655256510000|2022-06-15 01:28:30|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|2
1655256520000|2022-06-15 01:28:40|1564.2|1563|1564.1|1562.9|1564.2|1563|1564.1|1562.9|1
1655256530000|2022-06-15 01:28:50|1564.2|1563|1564.3|1563.1|1564.3|1563.1|1564.2|1563|0
1655256540000|2022-06-15 01:29:00|1564.2|1563|1564.3|1563.1|1564.3|1563.1|1564.2|1563|8
1655256550000|2022-06-15 01:29:10|1564.2|1563|1564.5|1563.3|1564.5|1563.3|1564.2|1563|1
1655256560000|2022-06-15 01:29:20|||||||||4
1655256570000|2022-06-15 01:29:30|1564.6|1563.4|1564.6|1563.4|1564.6|1563.4|1564.5|1563.3|6
1655256590000|2022-06-15 01:29:50|1564.7|1563.5|1564.4|1563.2|1564.7|1563.5|1564.4|1563.2|26
1655256600000|2022-06-15 01:30:00|1564.3|1563.1|1564.3|1563.1|1564.3|1563.1|1564.3|1563.1|0
1655256610000|2022-06-15 01:30:10|1564.2|1563|1564.1|1562.9|1564.3|1563.1|1564.1|1562.9|2
1655256620000|2022-06-15 01:30:20|1564.2|1563|1564.3|1563.1|1564.3|1563.1|1564.2|1563|0
1655256630000|2022-06-15 01:30:30|1564.2|1563|1564.2|1563|1564.4|1563.2|1564.2|1563|0
1655256640000|2022-06-15 01:30:40|||||||||2
1655256660000|2022-06-15 01:31:00|1564.3|1563.1|1564.4|1563.2|1564.4|1563.2|1564.3|1563.1|2
1655256670000|2022-06-15 01:31:10|1564.6|1563.4|1564.4|1563.2|1564.6|1563.4|1564.4|1563.2|0
1655256700000|2022-06-15 01:31:40|1564.3|1563.1|1564.3|1563.1|1564.3|1563.1|1564.3|1563.1|0
1655256710000|2022-06-15 01:31:50|||||||||1
1655256720000|2022-06-15 01:32:00|1564.6|1563.4|1564.4|1563.2|1564.6|1563.4|1564.4|1563.2|0
1655256730000|2022-06-15 01:32:10|1564.5|1563.3|1564.6|1563.4|1564.6|1563.4|1564.4|1563.2|1
1655256740000|2022-06-15 01:32:20|1564.5|1563.3|1564.5|1563.3|1564.5|1563.3|1564.5|1563.3|0
1655256750000|2022-06-15 01:32:30|1564.6|1563.4|1564.4|1563.2|1564.7|1563.5|1564.4|1563.2|0
1655256770000|2022-06-15 01:32:50|||||||||1
1655256780000|2022-06-15 01:33:00|||||||||2
1655256790000|2022-06-15 01:33:10|1564.6|1563.4|1564.7|1563.5|1564.7|1563.5|1564.6|1563.4|0
1655256800000|2022-06-15 01:33:20|1565.3|1564.1|1565.5|1564.3|1565.5|1564.3|1565.3|1564.1|14
1655256810000|2022-06-15 01:33:30|1565.6|1564.4|1565.5|1564.3|1565.6|1564.4|1565.5|1564.3|2
1655256820000|2022-06-15 01:33:40|1565.6|1564.4|1566.1|1564.9|1566.1|1564.9|1565.6|1564.4|3
1655256830000|2022-06-15 01:33:50|1566.3|1565.1|1566.2|1565|1566.3|1565.1|1566.2|1565|2
1655256840000|2022-06-15 01:34:00|1566.3|1565.1|1566.5|1565.3|1566.5|1565.3|1566.2|1565|3
1655256850000|2022-06-15 01:34:10|1566.6|1565.4|1566.3|1565.1|1566.6|1565.4|1566.3|1565.1|7
1655256860000|2022-06-15 01:34:20|1566.2|1565|1566|1564.8|1566.2|1565|1566|1564.8|7
1655256870000|2022-06-15 01:34:30|1566.1|1564.9|1565.9|1564.7|1566.1|1564.9|1565.9|1564.7|0
1655256880000|2022-06-15 01:34:40|||||||||1
1655256900000|2022-06-15 01:35:00|1566|1564.8|1566|1564.8|1566.2|1565|1566|1564.8|2
1655256910000|2022-06-15 01:35:10|1565.9|1564.7|1566|1564.8|1566.1|1564.9|1565.9|1564.7|0
1655256920000|2022-06-15 01:35:20|1566.1|1564.9|1566.1|1564.9|1566.3|1565.1|1566.1|1564.9|4
1655256930000|2022-06-15 01:35:30|||||||||1
1655256950000|2022-06-15 01:35:50|1566|1564.8|1566.1|1564.9|1566.1|1564.9|1566|1564.8|1
1655256960000|2022-06-15 01:36:00|1566|1564.8|1566|1564.8|1566|1564.8|1566|1564.8|2
1655256970000|2022-06-15 01:36:10|1566.3|1565.1|1566.4|1565.2|1566.5|1565.3|1566.3|1565.1|1
1655256980000|2022-06-15 01:36:20|1566.5|1565.3|1566.6|1565.4|1566.6|1565.4|1566.5|1565.3|2
1655256990000|2022-06-15 01:36:30|1566.5|1565.3|1566.5|1565.3|1566.5|1565.3|1566.5|1565.3|0
1655257010000|2022-06-15 01:36:50|1566.7|1565.5|1566.7|1565.5|1566.7|1565.5|1566.7|1565.5|0
1655257020000|2022-06-15 01:37:00|1566.8|1565.6|1566.8|1565.6|1566.9|1565.7|1566.7|1565.5|2
1655257030000|2022-06-15 01:37:10|1566.7|1565.5|1566.8|1565.6|1566.8|1565.6|1566.7|1565.5|0
1655257040000|2022-06-15 01:37:20|1566.7|1565.5|1566.8|1565.6|1566.8|1565.6|1566.7|1565.5|1
1655257050000|2022-06-15 01:37:30|||||||||1
1655257080000|2022-06-15 01:38:00|1567|1565.8|1566.9|1565.7|1567|1565.8|1566.8|1565.6|11
1655257090000|2022-06-15 01:38:10|1566.8|1565.6|1566.4|1565.2|1566.9|1565.7|1566.4|1565.2|16
1655257100000|2022-06-15 01:38:20|1566.2|1565|1566.4|1565.2|1566.4|1565.2|1566.1|1564.9|2
1655257110000|2022-06-15 01:38:30|1566.3|1565.1|1566.4|1565.2|1566.4|1565.2|1566.3|1565.1|0
1655257120000|2022-06-15 01:38:40|1566.3|1565.1|1566.3|1565.1|1566.3|1565.1|1566.2|1565|2
1655257130000|2022-06-15 01:38:50|1566.2|1565|1566.2|1565|1566.2|1565|1566.2|1565|0
1655257150000|2022-06-15 01:39:10|1566.4|1565.2|1566.4|1565.2|1566.4|1565.2|1566.4|1565.2|3
1655257160000|2022-06-15 01:39:20|1566.3|1565.1|1566.1|1564.9|1566.3|1565.1|1566|1564.8|1
1655257170000|2022-06-15 01:39:30|1566|1564.8|1566|1564.8|1566|1564.8|1566|1564.8|0
1655257180000|2022-06-15 01:39:40|||||||||3
1655257190000|2022-06-15 01:39:50|1566.1|1564.9|1566.3|1565.1|1566.3|1565.1|1566.1|1564.9|1
1655257200000|2022-06-15 01:40:00|1566.2|1565|1566|1564.8|1566.2|1565|1566|1564.8|6
1655257230000|2022-06-15 01:40:30|1566.1|1564.9|1566.1|1564.9|1566.1|1564.9|1566.1|1564.9|1
1655257240000|2022-06-15 01:40:40|||||||||2
1655257250000|2022-06-15 01:40:50|1566|1564.8|1565.8|1564.6|1566|1564.8|1565.8|1564.6|0
1655257260000|2022-06-15 01:41:00|1566.1|1564.9|1566.1|1564.9|1566.1|1564.9|1566|1564.8|5
1655257270000|2022-06-15 01:41:10|1566|1564.8|1565.6|1564.4|1566.1|1564.9|1565.6|1564.4|1
1655257280000|2022-06-15 01:41:20|1565.8|1564.6|1565.8|1564.6|1565.8|1564.6|1565.8|1564.6|2
1655257310000|2022-06-15 01:41:50|1565.3|1564.1|1565.6|1564.4|1565.6|1564.4|1565.3|1564.1|6
1655257320000|2022-06-15 01:42:00|1565.5|1564.3|1565.6|1564.4|1565.6|1564.4|1565.5|1564.3|2
1655257330000|2022-06-15 01:42:10|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|0
1655257340000|2022-06-15 01:42:20|1565.6|1564.4|1566|1564.8|1566.1|1564.9|1565.6|1564.4|2
1655257350000|2022-06-15 01:42:30|1566.1|1564.9|1566.3|1565.1|1566.4|1565.2|1566.1|1564.9|0
1655257360000|2022-06-15 01:42:40|1566.4|1565.2|1566.4|1565.2|1566.4|1565.2|1566.3|1565.1|0
1655257370000|2022-06-15 01:42:50|1566.3|1565.1|1566.3|1565.1|1566.4|1565.2|1566.3|1565.1|0
1655257380000|2022-06-15 01:43:00|1566.4|1565.2|1566.1|1564.9|1566.4|1565.2|1566.1|1564.9|1
1655257400000|2022-06-15 01:43:20|1566.4|1565.2|1566.6|1565.4|1566.6|1565.4|1566.4|1565.2|3
1655257410000|2022-06-15 01:43:30|1566.4|1565.2|1566.6|1565.4|1566.6|1565.4|1566.4|1565.2|0
1655257430000|2022-06-15 01:43:50|||||||||2
1655257440000|2022-06-15 01:44:00|1566.4|1565.2|1566.4|1565.2|1566.4|1565.2|1566.4|1565.2|2
1655257460000|2022-06-15 01:44:20|1566.3|1565.1|1566.3|1565.1|1566.3|1565.1|1566.1|1564.9|2
1655257500000|2022-06-15 01:45:00|1566.2|1565|1566.1|1564.9|1566.2|1565|1566.1|1564.9|0
1655257510000|2022-06-15 01:45:10|1565.8|1564.6|1566.3|1565.1|1566.3|1565.1|1565.8|1564.6|2
1655257520000|2022-06-15 01:45:20|1566.1|1564.9|1566.3|1565.1|1566.3|1565.1|1566.1|1564.9|1
1655257530000|2022-06-15 01:45:30|1566.2|1565|1566.1|1564.9|1566.2|1565|1566.1|1564.9|0
1655257550000|2022-06-15 01:45:50|1565.9|1564.7|1565.8|1564.6|1565.9|1564.7|1565.8|1564.6|0
1655257560000|2022-06-15 01:46:00|1566.1|1564.9|1565.6|1564.4|1566.1|1564.9|1565.6|1564.4|1
1655257570000|2022-06-15 01:46:10|1565.5|1564.3|1565.6|1564.4|1565.6|1564.4|1565.5|1564.3|0
1655257580000|2022-06-15 01:46:20|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|0
1655257600000|2022-06-15 01:46:40|1565.5|1564.3|1565.2|1564|1565.5|1564.3|1565.2|1564|2
1655257610000|2022-06-15 01:46:50|||||||||1
1655257630000|2022-06-15 01:47:10|1565|1563.8|1565|1563.8|1565|1563.8|1565|1563.8|3
1655257640000|2022-06-15 01:47:20|||||||||1
1655257680000|2022-06-15 01:48:00|1565.1|1563.9|1565.1|1563.9|1565.1|1563.9|1565.1|1563.9|5
1655257690000|2022-06-15 01:48:10|1565.2|1564|1565.2|1564|1565.2|1564|1565.2|1564|0
1655257700000|2022-06-15 01:48:20|1565.1|1563.9|1565.4|1564.2|1565.4|1564.2|1565.1|1563.9|0
1655257710000|2022-06-15 01:48:30|1565.3|1564.1|1565.3|1564.1|1565.4|1564.2|1565.3|1564.1|1
1655257720000|2022-06-15 01:48:40|1565.2|1564|1565.3|1564.1|1565.3|1564.1|1565.2|1564|2
1655257730000|2022-06-15 01:48:50|1565.4|1564.2|1565.3|1564.1|1565.4|1564.2|1565.3|1564.1|13
1655257740000|2022-06-15 01:49:00|1565.2|1564|1565.2|1564|1565.3|1564.1|1565.2|1564|1
1655257750000|2022-06-15 01:49:10|1565|1563.8|1565.6|1564.4|1565.6|1564.4|1565|1563.8|24
1655257760000|2022-06-15 01:49:20|1565.5|1564.3|1565.6|1564.4|1565.6|1564.4|1565.4|1564.2|4
1655257770000|2022-06-15 01:49:30|1565.5|1564.3|1565.7|1564.5|1565.7|1564.5|1565.5|1564.3|0
1655257780000|2022-06-15 01:49:40|1565.8|1564.6|1565.7|1564.5|1565.8|1564.6|1565.7|1564.5|7
1655257790000|2022-06-15 01:49:50|1565.9|1564.7|1565.7|1564.5|1565.9|1564.7|1565.7|1564.5|0
1655257800000|2022-06-15 01:50:00|1565.8|1564.6|1565.8|1564.6|1566.1|1564.9|1565.8|1564.6|22
1655257810000|2022-06-15 01:50:10|1565.9|1564.7|1565.8|1564.6|1565.9|1564.7|1565.8|1564.6|0
1655257820000|2022-06-15 01:50:20|1565.7|1564.5|1565.9|1564.7|1565.9|1564.7|1565.7|1564.5|1
1655257830000|2022-06-15 01:50:30|||||||||1
1655257850000|2022-06-15 01:50:50|||||||||1
1655257860000|2022-06-15 01:51:00|1565.8|1564.6|1566|1564.8|1566|1564.8|1565.8|1564.6|9
1655257880000|2022-06-15 01:51:20|1565.9|1564.7|1565.9|1564.7|1565.9|1564.7|1565.9|1564.7|3
1655257890000|2022-06-15 01:51:30|1565.8|1564.6|1565.8|1564.6|1565.8|1564.6|1565.8|1564.6|0
1655257900000|2022-06-15 01:51:40|||||||||2
1655257920000|2022-06-15 01:52:00|1565.9|1564.7|1565.5|1564.3|1565.9|1564.7|1565.5|1564.3|2
1655257930000|2022-06-15 01:52:10|1565.4|1564.2|1565.4|1564.2|1565.5|1564.3|1565.4|1564.2|5
1655257940000|2022-06-15 01:52:20|1565.3|1564.1|1565.2|1564|1565.3|1564.1|1565.2|1564|0
1655257950000|2022-06-15 01:52:30|1565.3|1564.1|1565.3|1564.1|1565.4|1564.2|1565.2|1564|0
1655257970000|2022-06-15 01:52:50|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|2
1655257980000|2022-06-15 01:53:00|||||||||1
1655257990000|2022-06-15 01:53:10|||||||||1
1655258000000|2022-06-15 01:53:20|1565.5|1564.3|1565.4|1564.2|1565.6|1564.4|1565.4|1564.2|53
1655258010000|2022-06-15 01:53:30|1565.6|1564.4|1565.7|1564.5|1565.7|1564.5|1565.6|1564.4|10
1655258040000|2022-06-15 01:54:00|||||||||1
1655258050000|2022-06-15 01:54:10|1565.9|1564.7|1565.9|1564.7|1565.9|1564.7|1565.9|1564.7|0
1655258060000|2022-06-15 01:54:20|1566|1564.8|1566.2|1565|1566.2|1565|1566|1564.8|16
1655258070000|2022-06-15 01:54:30|1566|1564.8|1566|1564.8|1566|1564.8|1566|1564.8|0
1655258080000|2022-06-15 01:54:40|1565.9|1564.7|1566.1|1564.9|1566.1|1564.9|1565.9|1564.7|3
1655258090000|2022-06-15 01:54:50|1565.9|1564.7|1566|1564.8|1566|1564.8|1565.9|1564.7|0
1655258100000|2022-06-15 01:55:00|1566.1|1564.9|1566.1|1564.9|1566.1|1564.9|1566.1|1564.9|1
1655258110000|2022-06-15 01:55:10|1566.2|1565|1566.2|1565|1566.2|1565|1566.1|1564.9|2
1655258130000|2022-06-15 01:55:30|1566|1564.8|1566.1|1564.9|1566.1|1564.9|1566|1564.8|5
1655258150000|2022-06-15 01:55:50|1566.2|1565|1566.2|1565|1566.2|1565|1566.2|1565|0
1655258160000|2022-06-15 01:56:00|1566.1|1564.9|1566.1|1564.9|1566.1|1564.9|1566.1|1564.9|7
1655258170000|2022-06-15 01:56:10|||||||||10
1655258180000|2022-06-15 01:56:20|||||||||2
1655258210000|2022-06-15 01:56:50|1565.8|1564.6|1565.8|1564.6|1565.8|1564.6|1565.8|1564.6|4
1655258220000|2022-06-15 01:57:00|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|3
1655258230000|2022-06-15 01:57:10|1565.8|1564.6|1565.9|1564.7|1565.9|1564.7|1565.8|1564.6|4
1655258240000|2022-06-15 01:57:20|1566|1564.8|1566|1564.8|1566|1564.8|1565.8|1564.6|4
1655258260000|2022-06-15 01:57:40|1565.8|1564.6|1565.8|1564.6|1565.9|1564.7|1565.7|1564.5|1
1655258270000|2022-06-15 01:57:50|1566.4|1565.2|1566.5|1565.3|1566.5|1565.3|1566.4|1565.2|3
1655258280000|2022-06-15 01:58:00|1566.2|1565|1566.1|1564.9|1566.3|1565.1|1566.1|1564.9|5
1655258290000|2022-06-15 01:58:10|1566|1564.8|1566|1564.8|1566|1564.8|1566|1564.8|0
1655258310000|2022-06-15 01:58:30|1566.4|1565.2|1566.1|1564.9|1566.4|1565.2|1566|1564.8|11
1655258320000|2022-06-15 01:58:40|1566|1564.8|1565.8|1564.6|1566.1|1564.9|1565.8|1564.6|0
1655258330000|2022-06-15 01:58:50|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|0
1655258340000|2022-06-15 01:59:00|1565.6|1564.4|1565.6|1564.4|1565.6|1564.4|1565.6|1564.4|3
1655258360000|2022-06-15 01:59:20|||||||||11
1655258380000|2022-06-15 01:59:40|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|0
1655258390000|2022-06-15 01:59:50|||||||||1
1655258400000|2022-06-15 02:00:00|1565.4|1564.2|1565.2|1564|1565.4|1564.2|1565.2|1564|4
1655258420000|2022-06-15 02:00:20|||||||||1
1655258430000|2022-06-15 02:00:30|1565.7|1564.5|1565.4|1564.2|1565.7|1564.5|1565.4|1564.2|5
1655258440000|2022-06-15 02:00:40|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|1565.2|1564|1
1655258460000|2022-06-15 02:01:00|1565.4|1564.2|1565.7|1564.5|1565.7|1564.5|1565.4|1564.2|0
1655258470000|2022-06-15 02:01:10|1565.4|1564.2|1565.3|1564.1|1565.4|1564.2|1565.3|1564.1|11
1655258480000|2022-06-15 02:01:20|1565.4|1564.2|1565.3|1564.1|1565.4|1564.2|1565.3|1564.1|0
1655258490000|2022-06-15 02:01:30|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|0
1655258510000|2022-06-15 02:01:50|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|3
1655258520000|2022-06-15 02:02:00|1565.2|1564|1565.2|1564|1565.2|1564|1565.2|1564|0
1655258580000|2022-06-15 02:03:00|||||||||8
1655258590000|2022-06-15 02:03:10|1565.3|1564.1|1565.7|1564.5|1565.7|1564.5|1565.3|1564.1|0
1655258600000|2022-06-15 02:03:20|1565.4|1564.2|1565.4|1564.2|1565.7|1564.5|1565.4|1564.2|0
1655258610000|2022-06-15 02:03:30|1565.5|1564.3|1565.5|1564.3|1565.6|1564.4|1565.5|1564.3|0
1655258620000|2022-06-15 02:03:40|1565.6|1564.4|1565.7|1564.5|1565.9|1564.7|1565.6|1564.4|0
1655258630000|2022-06-15 02:03:50|1565.8|1564.6|1565.8|1564.6|1565.8|1564.6|1565.8|1564.6|0
1655258650000|2022-06-15 02:04:10|1565.6|1564.4|1565.4|1564.2|1565.6|1564.4|1565.4|1564.2|0
1655258680000|2022-06-15 02:04:40|1565.1|1563.9|1565.1|1563.9|1565.2|1564|1565.1|1563.9|10
1655258690000|2022-06-15 02:04:50|1565|1563.8|1565.4|1564.2|1565.4|1564.2|1565|1563.8|4
1655258700000|2022-06-15 02:05:00|1565.3|1564.1|1565.7|1564.5|1565.7|1564.5|1565.3|1564.1|7
1655258710000|2022-06-15 02:05:10|1565.6|1564.4|1565.5|1564.3|1565.7|1564.5|1565.5|1564.3|1
1655258720000|2022-06-15 02:05:20|1565.6|1564.4|1565.6|1564.4|1565.6|1564.4|1565.6|1564.4|0
1655258730000|2022-06-15 02:05:30|1565.5|1564.3|1565.4|1564.2|1565.5|1564.3|1565.4|1564.2|0
1655258770000|2022-06-15 02:06:10|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|0
1655258780000|2022-06-15 02:06:20|1565|1563.8|1564.9|1563.7|1565|1563.8|1564.8|1563.6|0
1655258790000|2022-06-15 02:06:30|1564.8|1563.6|1564.8|1563.6|1564.8|1563.6|1564.8|1563.6|0
1655258800000|2022-06-15 02:06:40|1564.9|1563.7|1564.7|1563.5|1564.9|1563.7|1564.7|1563.5|2
1655258810000|2022-06-15 02:06:50|1564.8|1563.6|1564.7|1563.5|1564.8|1563.6|1564.7|1563.5|0
1655258820000|2022-06-15 02:07:00|1564.8|1563.6|1564.9|1563.7|1564.9|1563.7|1564.8|1563.6|2
1655258850000|2022-06-15 02:07:30|1565.2|1564|1565.2|1564|1565.2|1564|1565.2|1564|3
1655258870000|2022-06-15 02:07:50|1565.1|1563.9|1565.1|1563.9|1565.1|1563.9|1565.1|1563.9|0
1655258880000|2022-06-15 02:08:00|1565.2|1564|1565|1563.8|1565.2|1564|1565|1563.8|3
1655258910000|2022-06-15 02:08:30|1564.9|1563.7|1565|1563.8|1565|1563.8|1564.9|1563.7|1
1655258940000|2022-06-15 02:09:00|1565.2|1564|1565.2|1564|1565.2|1564|1565.2|1564|0
1655258950000|2022-06-15 02:09:10|1565.1|1563.9|1565.1|1563.9|1565.1|1563.9|1565.1|1563.9|0
1655258960000|2022-06-15 02:09:20|1565.2|1564|1565.2|1564|1565.2|1564|1565.2|1564|0
1655258980000|2022-06-15 02:09:40|1565.1|1563.9|1565.2|1564|1565.2|1564|1565.1|1563.9|1
1655258990000|2022-06-15 02:09:50|1565.1|1563.9|1565.2|1564|1565.2|1564|1565.1|1563.9|0
1655259010000|2022-06-15 02:10:10|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|7
1655259030000|2022-06-15 02:10:30|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|1565.2|1564|1
1655259040000|2022-06-15 02:10:40|1565.2|1564|1565.3|1564.1|1565.4|1564.2|1565.2|1564|1
1655259050000|2022-06-15 02:10:50|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|0
1655259060000|2022-06-15 02:11:00|1565.3|1564.1|1565.4|1564.2|1565.4|1564.2|1565.3|1564.1|1
1655259070000|2022-06-15 02:11:10|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|0
1655259120000|2022-06-15 02:12:00|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|1565.3|1564.1|6
1655259130000|2022-06-15 02:12:10|1565.3|1564.1|1565.1|1563.9|1565.3|1564.1|1565.1|1563.9|1
1655259170000|2022-06-15 02:12:50|||||||||1
1655259180000|2022-06-15 02:13:00|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|3
1655259210000|2022-06-15 02:13:30|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|1
1655259220000|2022-06-15 02:13:40|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|1
1655259240000|2022-06-15 02:14:00|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|1565.4|1564.2|1
1655259250000|2022-06-15 02:14:10|1565.6|1564.4|1565.5|1564.3|1565.6|1564.4|1565.5|1564.3|1
1655259260000|2022-06-15 02:14:20|1565.6|1564.4|1565.5|1564.3|1565.6|1564.4|1565.5|1564.3|0
1655259300000|2022-06-15 02:15:00|1565.4|1564.2|1565.3|1564.1|1565.4|1564.2|1565.3|1564.1|1
1655259310000|2022-06-15 02:15:10|1565.2|1564|1565.2|1564|1565.3|1564.1|1565.2|1564|0
1655259330000|2022-06-15 02:15:30|1565.1|1563.9|1565.2|1564|1565.3|1564.1|1565.1|1563.9|1
1655259360000|2022-06-15 02:16:00|1565.1|1563.9|1565.1|1563.9|1565.2|1564|1565.1|1563.9|0
1655259370000|2022-06-15 02:16:10|1565.2|1564|1565.2|1564|1565.2|1564|1565.2|1564|0
1655259380000|2022-06-15 02:16:20|1565|1563.8|1565|1563.8|1565.2|1564|1564.9|1563.7|1
1655259400000|2022-06-15 02:16:40|1565.2|1564|1565.1|1563.9|1565.2|1564|1565.1|1563.9|2
1655259410000|2022-06-15 02:16:50|1565.2|1564|1565.2|1564|1565.2|1564|1565.2|1564|0
1655259470000|2022-06-15 02:17:50|1565|1563.8|1565.1|1563.9|1565.2|1564|1565|1563.8|5
1655259490000|2022-06-15 02:18:10|1565.3|1564.1|1565.2|1564|1565.3|1564.1|1565.2|1564|3
1655259500000|2022-06-15 02:18:20|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|1565.1|1563.9|0
1655259520000|2022-06-15 02:18:40|1565.2|1564|1565.2|1564|1565.2|1564|1565.2|1564|0
1655259530000|2022-06-15 02:18:50|1565.1|1563.9|1565.1|1563.9|1565.1|1563.9|1565.1|1563.9|3
1655259540000|2022-06-15 02:19:00|1565.3|1564.1|1565.5|1564.3|1565.5|1564.3|1565.2|1564|1
1655259560000|2022-06-15 02:19:20|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|2
1655259570000|2022-06-15 02:19:30|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|0
1655259580000|2022-06-15 02:19:40|1565.2|1564|1565.1|1563.9|1565.2|1564|1565.1|1563.9|0
1655259590000|2022-06-15 02:19:50|1565|1563.8|1565|1563.8|1565.1|1563.9|1565|1563.8|0
1655259600000|2022-06-15 02:20:00|1565.1|1563.9|1565.1|1563.9|1565.1|1563.9|1565.1|1563.9|1
1655259610000|2022-06-15 02:20:10|1565.2|1564|1565.2|1564|1565.4|1564.2|1565.2|1564|0
1655259640000|2022-06-15 02:20:40|1564.8|1563.6|1565|1563.8|1565.3|1564.1|1564.8|1563.6|135
1655259650000|2022-06-15 02:20:50|||||||||9
1655259660000|2022-06-15 02:21:00|1564.9|1563.7|1565.1|1563.9|1565.1|1563.9|1564.9|1563.7|2
1655259670000|2022-06-15 02:21:10|1565.6|1564.4|1565.6|1564.4|1565.6|1564.4|1565.6|1564.4|18
1655259680000|2022-06-15 02:21:20|||||||||2
1655259690000|2022-06-15 02:21:30|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|2
1655259700000|2022-06-15 02:21:40|1565.6|1564.4|1565.8|1564.6|1565.8|1564.6|1565.6|1564.4|8
1655259710000|2022-06-15 02:21:50|1565.7|1564.5|1565.5|1564.3|1566|1564.8|1565.5|1564.3|8
1655259720000|2022-06-15 02:22:00|1565.3|1564.1|1565.5|1564.3|1565.5|1564.3|1565.3|1564.1|7
1655259730000|2022-06-15 02:22:10|1565.4|1564.2|1565.5|1564.3|1565.5|1564.3|1565.4|1564.2|10
1655259740000|2022-06-15 02:22:20|1565.8|1564.6|1565.9|1564.7|1565.9|1564.7|1565.8|1564.6|0
1655259750000|2022-06-15 02:22:30|1565.8|1564.6|1565.8|1564.6|1565.8|1564.6|1565.7|1564.5|1
1655259760000|2022-06-15 02:22:40|1565.9|1564.7|1565.9|1564.7|1565.9|1564.7|1565.9|1564.7|2
1655259780000|2022-06-15 02:23:00|1565.8|1564.6|1565.8|1564.6|1565.8|1564.6|1565.8|1564.6|3
1655259790000|2022-06-15 02:23:10|1565.4|1564.2|1565.9|1564.7|1565.9|1564.7|1565.3|1564.1|7
1655259800000|2022-06-15 02:23:20|1565.6|1564.4|1565.4|1564.2|1565.6|1564.4|1565.4|1564.2|103
1655259810000|2022-06-15 02:23:30|1565.6|1564.4|1565.6|1564.4|1565.6|1564.4|1565.4|1564.2|1
1655259820000|2022-06-15 02:23:40|1565.5|1564.3|1565.4|1564.2|1565.6|1564.4|1565.4|1564.2|10
1655259840000|2022-06-15 02:24:00|||||||||2
1655259850000|2022-06-15 02:24:10|1565.5|1564.3|1565.4|1564.2|1565.6|1564.4|1565.4|1564.2|2
1655259860000|2022-06-15 02:24:20|1565.3|1564.1|1565.2|1564|1565.3|1564.1|1565.2|1564|1
1655259870000|2022-06-15 02:24:30|||||||||1
1655259880000|2022-06-15 02:24:40|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|1564.8|1563.6|0
1655259890000|2022-06-15 02:24:50|1564.8|1563.6|1564.8|1563.6|1565.2|1564|1564.8|1563.6|8
1655259900000|2022-06-15 02:25:00|1565.1|1563.9|1565.2|1564|1565.2|1564|1565.1|1563.9|1
1655259910000|2022-06-15 02:25:10|1565|1563.8|1564.9|1563.7|1565.2|1564|1564.9|1563.7|2
1655259920000|2022-06-15 02:25:20|1565|1563.8|1564.9|1563.7|1565.2|1564|1564.9|1563.7|2
1655259930000|2022-06-15 02:25:30|1564.8|1563.6|1564.8|1563.6|1564.8|1563.6|1564.8|1563.6|0
1655259940000|2022-06-15 02:25:40|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|2
1655259950000|2022-06-15 02:25:50|||||||||2
1655259960000|2022-06-15 02:26:00|1565.1|1563.9|1564.9|1563.7|1565.1|1563.9|1564.9|1563.7|2
1655259990000|2022-06-15 02:26:30|1564.8|1563.6|1564.9|1563.7|1564.9|1563.7|1564.8|1563.6|0
1655260000000|2022-06-15 02:26:40|1564.8|1563.6|1564.9|1563.7|1564.9|1563.7|1564.8|1563.6|0
1655260020000|2022-06-15 02:27:00|||||||||1
1655260040000|2022-06-15 02:27:20|1564.8|1563.6|1564.8|1563.6|1564.8|1563.6|1564.8|1563.6|0
1655260050000|2022-06-15 02:27:30|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|0
1655260060000|2022-06-15 02:27:40|1564.5|1563.3|1564.8|1563.6|1564.8|1563.6|1564.5|1563.3|2
1655260100000|2022-06-15 02:28:20|1565|1563.8|1565|1563.8|1565|1563.8|1564.9|1563.7|2
1655260110000|2022-06-15 02:28:30|1564.9|1563.7|1564.8|1563.6|1564.9|1563.7|1564.8|1563.6|1
1655260150000|2022-06-15 02:29:10|||||||||1
1655260160000|2022-06-15 02:29:20|1564.7|1563.5|1564.5|1563.3|1564.7|1563.5|1564.5|1563.3|1
1655260170000|2022-06-15 02:29:30|1564.8|1563.6|1564.8|1563.6|1564.8|1563.6|1564.8|1563.6|3
1655260180000|2022-06-15 02:29:40|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|1564.5|1563.3|1
1655260190000|2022-06-15 02:29:50|1564.6|1563.4|1564.8|1563.6|1564.8|1563.6|1564.6|1563.4|0
1655260200000|2022-06-15 02:30:00|1564.7|1563.5|1564.9|1563.7|1564.9|1563.7|1564.7|1563.5|4
1655260210000|2022-06-15 02:30:10|1564.8|1563.6|1565|1563.8|1565|1563.8|1564.8|1563.6|6
1655260220000|2022-06-15 02:30:20|1564.9|1563.7|1564.8|1563.6|1564.9|1563.7|1564.8|1563.6|2
1655260230000|2022-06-15 02:30:30|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|1564.8|1563.6|3
1655260240000|2022-06-15 02:30:40|||||||||2
1655260250000|2022-06-15 02:30:50|1564.8|1563.6|1564.8|1563.6|1564.8|1563.6|1564.8|1563.6|2
1655260260000|2022-06-15 02:31:00|1564.9|1563.7|1565.2|1564|1565.2|1564|1564.8|1563.6|3
1655260270000|2022-06-15 02:31:10|1565.1|1563.9|1564.9|1563.7|1565.2|1564|1564.9|1563.7|2
1655260280000|2022-06-15 02:31:20|1565|1563.8|1565|1563.8|1565|1563.8|1565|1563.8|0
1655260290000|2022-06-15 02:31:30|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|0
1655260320000|2022-06-15 02:32:00|1565|1563.8|1565|1563.8|1565.1|1563.9|1565|1563.8|1
1655260330000|2022-06-15 02:32:10|1565.1|1563.9|1565.2|1564|1565.2|1564|1565.1|1563.9|0
1655260340000|2022-06-15 02:32:20|1564.9|1563.7|1564.9|1563.7|1565.2|1564|1564.9|1563.7|0
1655260350000|2022-06-15 02:32:30|1565.1|1563.9|1564.8|1563.6|1565.1|1563.9|1564.8|1563.6|3
1655260360000|2022-06-15 02:32:40|||||||||1
1655260390000|2022-06-15 02:33:10|1564.6|1563.4|1564.6|1563.4|1564.6|1563.4|1564.6|1563.4|3
1655260400000|2022-06-15 02:33:20|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|1564.6|1563.4|0
1655260410000|2022-06-15 02:33:30|1564.6|1563.4|1564.6|1563.4|1564.7|1563.5|1564.6|1563.4|1
1655260430000|2022-06-15 02:33:50|||||||||2
1655260440000|2022-06-15 02:34:00|1564.5|1563.3|1564.6|1563.4|1564.6|1563.4|1564.5|1563.3|0
1655260450000|2022-06-15 02:34:10|1564.5|1563.3|1564.5|1563.3|1564.5|1563.3|1564.5|1563.3|0
1655260460000|2022-06-15 02:34:20|1564.6|1563.4|1564.6|1563.4|1564.6|1563.4|1564.6|1563.4|2
1655260470000|2022-06-15 02:34:30|1564.5|1563.3|1564.8|1563.6|1564.8|1563.6|1564.5|1563.3|2
1655260490000|2022-06-15 02:34:50|1564.7|1563.5|1564.6|1563.4|1564.7|1563.5|1564.5|1563.3|1
1655260500000|2022-06-15 02:35:00|1564.8|1563.6|1564.8|1563.6|1564.8|1563.6|1564.6|1563.4|0
1655260510000|2022-06-15 02:35:10|1564.7|1563.5|1564.7|1563.5|1564.8|1563.6|1564.6|1563.4|9
1655260520000|2022-06-15 02:35:20|1564.6|1563.4|1564.6|1563.4|1564.7|1563.5|1564.6|1563.4|1
1655260540000|2022-06-15 02:35:40|1564.8|1563.6|1564.8|1563.6|1564.8|1563.6|1564.8|1563.6|2
1655260550000|2022-06-15 02:35:50|1564.9|1563.7|1565|1563.8|1565|1563.8|1564.9|1563.7|1
1655260560000|2022-06-15 02:36:00|1564.9|1563.7|1565.2|1564|1565.2|1564|1564.9|1563.7|4
1655260570000|2022-06-15 02:36:10|1565.1|1563.9|1565.3|1564.1|1565.3|1564.1|1565.1|1563.9|1
1655260590000|2022-06-15 02:36:30|1565.2|1564|1565.3|1564.1|1565.3|1564.1|1565.2|1564|1
1655260600000|2022-06-15 02:36:40|1565.2|1564|1565|1563.8|1565.2|1564|1565|1563.8|14
1655260610000|2022-06-15 02:36:50|1565.2|1564|1565.2|1564|1565.2|1564|1565.2|1564|1
1655260620000|2022-06-15 02:37:00|1565.1|1563.9|1565.2|1564|1565.2|1564|1565.1|1563.9|1
1655260640000|2022-06-15 02:37:20|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|1
1655260650000|2022-06-15 02:37:30|1565.2|1564|1565.4|1564.2|1565.4|1564.2|1565.2|1564|2
1655260680000|2022-06-15 02:38:00|1565.6|1564.4|1565.5|1564.3|1565.6|1564.4|1565.5|1564.3|0
1655260690000|2022-06-15 02:38:10|||||||||4
1655260700000|2022-06-15 02:38:20|1565.6|1564.4|1565.5|1564.3|1565.6|1564.4|1565.5|1564.3|0
1655260710000|2022-06-15 02:38:30|1565.6|1564.4|1565.5|1564.3|1565.6|1564.4|1565.5|1564.3|0
1655260720000|2022-06-15 02:38:40|1565.6|1564.4|1565.5|1564.3|1565.7|1564.5|1565.5|1564.3|1
1655260750000|2022-06-15 02:39:10|1565.4|1564.2|1565.4|1564.2|1565.5|1564.3|1565.4|1564.2|2
1655260770000|2022-06-15 02:39:30|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|0
1655260780000|2022-06-15 02:39:40|1565.1|1563.9|1565.1|1563.9|1565.1|1563.9|1565.1|1563.9|0
1655260790000|2022-06-15 02:39:50|1565|1563.8|1565.1|1563.9|1565.1|1563.9|1565|1563.8|0
1655260800000|2022-06-15 02:40:00|1565.3|1564.1|1565.5|1564.3|1565.5|1564.3|1565.2|1564|2
1655260810000|2022-06-15 02:40:10|1565.2|1564|1565.1|1563.9|1565.2|1564|1565.1|1563.9|3
1655260820000|2022-06-15 02:40:20|||||||||1
1655260880000|2022-06-15 02:41:20|||||||||1
1655260890000|2022-06-15 02:41:30|||||||||1
1655260900000|2022-06-15 02:41:40|||||||||1
1655260940000|2022-06-15 02:42:20|1565|1563.8|1564.8|1563.6|1565|1563.8|1564.6|1563.4|1
1655260960000|2022-06-15 02:42:40|1564.7|1563.5|1564.6|1563.4|1564.8|1563.6|1564.6|1563.4|1
1655260970000|2022-06-15 02:42:50|1564.8|1563.6|1564.6|1563.4|1564.8|1563.6|1564.6|1563.4|0
1655261000000|2022-06-15 02:43:20|1564.5|1563.3|1564.4|1563.2|1564.5|1563.3|1564.4|1563.2|2
1655261010000|2022-06-15 02:43:30|1564.5|1563.3|1564.5|1563.3|1564.5|1563.3|1564.4|1563.2|0
1655261020000|2022-06-15 02:43:40|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|1
1655261030000|2022-06-15 02:43:50|1564.3|1563.1|1564.4|1563.2|1564.5|1563.3|1564.3|1563.1|13
1655261040000|2022-06-15 02:44:00|1564.3|1563.1|1563.9|1562.7|1564.3|1563.1|1563.8|1562.6|16
1655261050000|2022-06-15 02:44:10|1563.8|1562.6|1563.9|1562.7|1564|1562.8|1563.8|1562.6|0
1655261060000|2022-06-15 02:44:20|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|0
1655261080000|2022-06-15 02:44:40|||||||||3
1655261120000|2022-06-15 02:45:20|||||||||2
1655261140000|2022-06-15 02:45:40|1564.2|1563|1564.6|1563.4|1564.6|1563.4|1564.2|1563|4
1655261150000|2022-06-15 02:45:50|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|0
1655261160000|2022-06-15 02:46:00|1564.5|1563.3|1564.1|1562.9|1564.5|1563.3|1564.1|1562.9|0
1655261170000|2022-06-15 02:46:10|1564.2|1563|1564.1|1562.9|1564.2|1563|1564.1|1562.9|1
1655261200000|2022-06-15 02:46:40|1564.2|1563|1564.2|1563|1564.2|1563|1564.2|1563|1
1655261220000|2022-06-15 02:47:00|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|0
1655261260000|2022-06-15 02:47:40|1564|1562.8|1564.1|1562.9|1564.1|1562.9|1563.9|1562.7|0
1655261270000|2022-06-15 02:47:50|1564.2|1563|1564.2|1563|1564.2|1563|1564.1|1562.9|1
1655261310000|2022-06-15 02:48:30|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|0
1655261330000|2022-06-15 02:48:50|||||||||1
1655261360000|2022-06-15 02:49:20|1564|1562.8|1563.8|1562.6|1564|1562.8|1563.7|1562.5|0
1655261370000|2022-06-15 02:49:30|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|0
1655261380000|2022-06-15 02:49:40|1564|1562.8|1564.1|1562.9|1564.1|1562.9|1563.9|1562.7|2
1655261400000|2022-06-15 02:50:00|1564|1562.8|1564.1|1562.9|1564.1|1562.9|1564|1562.8|0
1655261420000|2022-06-15 02:50:20|1564.2|1563|1564.1|1562.9|1564.2|1563|1564.1|1562.9|8
1655261430000|2022-06-15 02:50:30|1564|1562.8|1564.1|1562.9|1564.1|1562.9|1564|1562.8|0
1655261440000|2022-06-15 02:50:40|1564|1562.8|1564|1562.8|1564|1562.8|1564|1562.8|0
1655261460000|2022-06-15 02:51:00|1563.9|1562.7|1563.9|1562.7|1563.9|1562.7|1563.9|1562.7|0
1655261470000|2022-06-15 02:51:10|1563.8|1562.6|1563.8|1562.6|1563.9|1562.7|1563.8|1562.6|1
1655261500000|2022-06-15 02:51:40|1563.6|1562.4|1563.6|1562.4|1563.6|1562.4|1563.6|1562.4|0
1655261520000|2022-06-15 02:52:00|1563.4|1562.2|1563.3|1562.1|1563.4|1562.2|1563.3|1562.1|13
1655261530000|2022-06-15 02:52:10|||||||||1
1655261550000|2022-06-15 02:52:30|1563.4|1562.2|1563.4|1562.2|1563.4|1562.2|1563.4|1562.2|1
1655261630000|2022-06-15 02:53:50|1563.5|1562.3|1563.5|1562.3|1563.5|1562.3|1563.5|1562.3|0
1655261640000|2022-06-15 02:54:00|1563.6|1562.4|1563.4|1562.2|1563.6|1562.4|1563.4|1562.2|0
1655261650000|2022-06-15 02:54:10|1563.5|1562.3|1563.4|1562.2|1563.5|1562.3|1563.4|1562.2|3
1655261680000|2022-06-15 02:54:40|1563.5|1562.3|1563.4|1562.2|1563.5|1562.3|1563.4|1562.2|0
1655261700000|2022-06-15 02:55:00|1563.3|1562.1|1563.3|1562.1|1563.3|1562.1|1563.3|1562.1|0
1655261720000|2022-06-15 02:55:20|1563.4|1562.2|1563.4|1562.2|1563.4|1562.2|1563.4|1562.2|0
1655261740000|2022-06-15 02:55:40|1563.3|1562.1|1563.4|1562.2|1563.4|1562.2|1563.3|1562.1|1
1655261750000|2022-06-15 02:55:50|1563.3|1562.1|1563.4|1562.2|1563.4|1562.2|1563.3|1562.1|0
1655261760000|2022-06-15 02:56:00|1563.3|1562.1|1563.4|1562.2|1563.4|1562.2|1563.3|1562.1|0
1655261810000|2022-06-15 02:56:50|1563.6|1562.4|1563.9|1562.7|1563.9|1562.7|1563.6|1562.4|1
1655261820000|2022-06-15 02:57:00|||||||||1
1655261830000|2022-06-15 02:57:10|1564|1562.8|1564.3|1563.1|1564.4|1563.2|1564|1562.8|6
1655261840000|2022-06-15 02:57:20|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|6
1655261850000|2022-06-15 02:57:30|1564.5|1563.3|1564.7|1563.5|1564.7|1563.5|1564.5|1563.3|7
1655261860000|2022-06-15 02:57:40|1564.8|1563.6|1564.8|1563.6|1564.8|1563.6|1564.8|1563.6|5
1655261870000|2022-06-15 02:57:50|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|1
1655261880000|2022-06-15 02:58:00|1564.6|1563.4|1564.6|1563.4|1564.7|1563.5|1564.6|1563.4|6
1655261890000|2022-06-15 02:58:10|1564.7|1563.5|1564.6|1563.4|1564.7|1563.5|1564.6|1563.4|0
1655261900000|2022-06-15 02:58:20|1564.7|1563.5|1564.6|1563.4|1564.7|1563.5|1564.6|1563.4|0
1655261910000|2022-06-15 02:58:30|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|0
1655261930000|2022-06-15 02:58:50|||||||||2
1655261940000|2022-06-15 02:59:00|1564.6|1563.4|1564.5|1563.3|1564.6|1563.4|1564.4|1563.2|0
1655261950000|2022-06-15 02:59:10|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|1
1655261960000|2022-06-15 02:59:20|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|18
1655261970000|2022-06-15 02:59:30|1564.2|1563|1564.1|1562.9|1564.3|1563.1|1564.1|1562.9|0
1655261980000|2022-06-15 02:59:40|1564|1562.8|1564.3|1563.1|1564.3|1563.1|1564|1562.8|0
1655262010000|2022-06-15 03:00:10|1564.2|1563|1564.6|1563.4|1564.6|1563.4|1564.1|1562.9|6
1655262020000|2022-06-15 03:00:20|1564.8|1563.6|1565.1|1563.9|1565.1|1563.9|1564.8|1563.6|8
1655262040000|2022-06-15 03:00:40|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|15
1655262050000|2022-06-15 03:00:50|1565|1563.8|1565.1|1563.9|1565.1|1563.9|1565|1563.8|6
1655262060000|2022-06-15 03:01:00|1565.3|1564.1|1565.2|1564|1565.3|1564.1|1565|1563.8|30
1655262070000|2022-06-15 03:01:10|1565.1|1563.9|1565.1|1563.9|1565.2|1564|1565|1563.8|9
1655262080000|2022-06-15 03:01:20|1565.2|1564|1565.1|1563.9|1565.2|1564|1565.1|1563.9|3
1655262090000|2022-06-15 03:01:30|||||||||3
1655262100000|2022-06-15 03:01:40|||||||||16
1655262110000|2022-06-15 03:01:50|||||||||2
1655262140000|2022-06-15 03:02:20|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|3
1655262150000|2022-06-15 03:02:30|1565.3|1564.1|1565.4|1564.2|1565.4|1564.2|1565.3|1564.1|0
1655262160000|2022-06-15 03:02:40|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|8
1655262170000|2022-06-15 03:02:50|1565.1|1563.9|1565.1|1563.9|1565.2|1564|1565.1|1563.9|0
1655262180000|2022-06-15 03:03:00|1565|1563.8|1565|1563.8|1565|1563.8|1565|1563.8|1
1655262190000|2022-06-15 03:03:10|1564.9|1563.7|1564.7|1563.5|1565|1563.8|1564.7|1563.5|14
1655262210000|2022-06-15 03:03:30|1564.6|1563.4|1564.9|1563.7|1564.9|1563.7|1564.6|1563.4|5
1655262270000|2022-06-15 03:04:30|||||||||2
1655262280000|2022-06-15 03:04:40|1564.3|1563.1|1564.3|1563.1|1564.3|1563.1|1564.3|1563.1|6
1655262290000|2022-06-15 03:04:50|1564.2|1563|1564.2|1563|1564.2|1563|1564|1562.8|5
1655262300000|2022-06-15 03:05:00|1564.1|1562.9|1563.6|1562.4|1564.1|1562.9|1563.6|1562.4|1
1655262310000|2022-06-15 03:05:10|1563.7|1562.5|1563.6|1562.4|1563.7|1562.5|1563.6|1562.4|4
1655262320000|2022-06-15 03:05:20|1563.7|1562.5|1563.6|1562.4|1563.7|1562.5|1563.6|1562.4|0
1655262340000|2022-06-15 03:05:40|1563.5|1562.3|1563.6|1562.4|1563.6|1562.4|1563.5|1562.3|0
1655262360000|2022-06-15 03:06:00|1563.5|1562.3|1563.5|1562.3|1563.6|1562.4|1563.5|1562.3|2
1655262370000|2022-06-15 03:06:10|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|1563.7|1562.5|11
1655262380000|2022-06-15 03:06:20|1563.9|1562.7|1563.7|1562.5|1563.9|1562.7|1563.7|1562.5|0
1655262390000|2022-06-15 03:06:30|1563.6|1562.4|1563.6|1562.4|1563.6|1562.4|1563.5|1562.3|10
1655262400000|2022-06-15 03:06:40|1563.5|1562.3|1562.9|1561.7|1563.5|1562.3|1562.9|1561.7|2
1655262410000|2022-06-15 03:06:50|||||||||7
1655262420000|2022-06-15 03:07:00|1563.2|1562|1563.2|1562|1563.2|1562|1563.2|1562|7
1655262430000|2022-06-15 03:07:10|1563.4|1562.2|1563.8|1562.6|1563.8|1562.6|1563.4|1562.2|11
1655262440000|2022-06-15 03:07:20|1563.9|1562.7|1563.8|1562.6|1563.9|1562.7|1563.8|1562.6|1
1655262460000|2022-06-15 03:07:40|1563.7|1562.5|1563.6|1562.4|1563.7|1562.5|1563.6|1562.4|0
1655262470000|2022-06-15 03:07:50|1563.9|1562.7|1562.9|1561.7|1564|1562.8|1562.8|1561.6|41
1655262480000|2022-06-15 03:08:00|||||||||2
1655262510000|2022-06-15 03:08:30|1563|1561.8|1563.5|1562.3|1563.5|1562.3|1563|1561.8|4
1655262520000|2022-06-15 03:08:40|1563.9|1562.7|1563.9|1562.7|1563.9|1562.7|1563.9|1562.7|6
1655262530000|2022-06-15 03:08:50|1563.8|1562.6|1562.9|1561.7|1563.8|1562.6|1562.9|1561.7|4
1655262540000|2022-06-15 03:09:00|1563|1561.8|1562.7|1561.5|1563.1|1561.9|1562.7|1561.5|3
1655262550000|2022-06-15 03:09:10|1562.6|1561.4|1562.6|1561.4|1562.7|1561.5|1562.6|1561.4|6
1655262560000|2022-06-15 03:09:20|1562.5|1561.3|1562.6|1561.4|1562.6|1561.4|1562.5|1561.3|8
1655262570000|2022-06-15 03:09:30|||||||||4
1655262580000|2022-06-15 03:09:40|1562.5|1561.3|1562.5|1561.3|1562.5|1561.3|1562.3|1561.1|16
1655262590000|2022-06-15 03:09:50|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|6
1655262600000|2022-06-15 03:10:00|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|12
1655262610000|2022-06-15 03:10:10|1562.7|1561.5|1562.9|1561.7|1562.9|1561.7|1562.6|1561.4|7
1655262620000|2022-06-15 03:10:20|||||||||6
1655262640000|2022-06-15 03:10:40|1562.8|1561.6|1563|1561.8|1563|1561.8|1562.8|1561.6|7
1655262650000|2022-06-15 03:10:50|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|1
1655262660000|2022-06-15 03:11:00|1563|1561.8|1563|1561.8|1563|1561.8|1562.9|1561.7|12
1655262670000|2022-06-15 03:11:10|1563.3|1562.1|1563.3|1562.1|1563.3|1562.1|1563.3|1562.1|9
1655262680000|2022-06-15 03:11:20|1563.4|1562.2|1563.4|1562.2|1563.4|1562.2|1563.4|1562.2|2
1655262690000|2022-06-15 03:11:30|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|1563.6|1562.4|15
1655262700000|2022-06-15 03:11:40|1563.8|1562.6|1563.9|1562.7|1563.9|1562.7|1563.5|1562.3|9
1655262710000|2022-06-15 03:11:50|1563|1561.8|1563|1561.8|1563|1561.8|1563|1561.8|4
1655262720000|2022-06-15 03:12:00|1563.1|1561.9|1563.4|1562.2|1563.5|1562.3|1563.1|1561.9|6
1655262730000|2022-06-15 03:12:10|1563.3|1562.1|1563.4|1562.2|1563.5|1562.3|1563.3|1562.1|0
1655262740000|2022-06-15 03:12:20|1563.5|1562.3|1563.1|1561.9|1563.7|1562.5|1563.1|1561.9|6
1655262750000|2022-06-15 03:12:30|1563|1561.8|1562.9|1561.7|1563|1561.8|1562.9|1561.7|0
1655262770000|2022-06-15 03:12:50|1563|1561.8|1563|1561.8|1563|1561.8|1562.9|1561.7|3
1655262780000|2022-06-15 03:13:00|1562.9|1561.7|1563.1|1561.9|1563.1|1561.9|1562.8|1561.6|3
1655262800000|2022-06-15 03:13:20|||||||||1
1655262810000|2022-06-15 03:13:30|1563|1561.8|1562.7|1561.5|1563|1561.8|1562.7|1561.5|18
1655262820000|2022-06-15 03:13:40|1562.8|1561.6|1563.1|1561.9|1563.1|1561.9|1562.8|1561.6|2
1655262830000|2022-06-15 03:13:50|1563|1561.8|1563.1|1561.9|1563.1|1561.9|1562.7|1561.5|3
1655262840000|2022-06-15 03:14:00|||||||||9
1655262860000|2022-06-15 03:14:20|1563|1561.8|1563|1561.8|1563|1561.8|1563|1561.8|2
1655262880000|2022-06-15 03:14:40|1562.8|1561.6|1563|1561.8|1563|1561.8|1562.8|1561.6|0
1655262900000|2022-06-15 03:15:00|1563.1|1561.9|1563.1|1561.9|1563.1|1561.9|1563.1|1561.9|1
1655262910000|2022-06-15 03:15:10|1563|1561.8|1562.8|1561.6|1563|1561.8|1562.8|1561.6|2
1655262920000|2022-06-15 03:15:20|1563|1561.8|1562.8|1561.6|1563|1561.8|1562.8|1561.6|2
1655262940000|2022-06-15 03:15:40|1562.4|1561.2|1562.4|1561.2|1562.4|1561.2|1562.4|1561.2|5
1655262950000|2022-06-15 03:15:50|||||||||1
1655262960000|2022-06-15 03:16:00|||||||||1
1655263010000|2022-06-15 03:16:50|1562.5|1561.3|1562.5|1561.3|1562.5|1561.3|1562.4|1561.2|1
1655263020000|2022-06-15 03:17:00|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|1562.4|1561.2|2
1655263030000|2022-06-15 03:17:10|1562.5|1561.3|1562.3|1561.1|1562.5|1561.3|1562.3|1561.1|1
1655263040000|2022-06-15 03:17:20|||||||||5
1655263050000|2022-06-15 03:17:30|||||||||1
1655263060000|2022-06-15 03:17:40|1562.4|1561.2|1562.3|1561.1|1562.4|1561.2|1562.3|1561.1|3
1655263080000|2022-06-15 03:18:00|1562.4|1561.2|1562.4|1561.2|1562.4|1561.2|1562.4|1561.2|0
1655263090000|2022-06-15 03:18:10|1562.3|1561.1|1562.3|1561.1|1562.3|1561.1|1562.3|1561.1|0
1655263120000|2022-06-15 03:18:40|||||||||1
1655263130000|2022-06-15 03:18:50|1562.4|1561.2|1562.3|1561.1|1562.4|1561.2|1562.3|1561.1|7
1655263140000|2022-06-15 03:19:00|1562.5|1561.3|1562.4|1561.2|1562.5|1561.3|1562.4|1561.2|8
1655263150000|2022-06-15 03:19:10|1562.5|1561.3|1562.5|1561.3|1562.5|1561.3|1562.4|1561.2|1
1655263170000|2022-06-15 03:19:30|1562.4|1561.2|1562.4|1561.2|1562.4|1561.2|1562.4|1561.2|0
1655263190000|2022-06-15 03:19:50|1562.5|1561.3|1562.5|1561.3|1562.5|1561.3|1562.5|1561.3|6
1655263210000|2022-06-15 03:20:10|||||||||7
1655263220000|2022-06-15 03:20:20|1562.3|1561.1|1562.5|1561.3|1562.5|1561.3|1562.3|1561.1|2
1655263250000|2022-06-15 03:20:50|1562.4|1561.2|1562.5|1561.3|1562.5|1561.3|1562.4|1561.2|4
1655263270000|2022-06-15 03:21:10|||||||||1
1655263290000|2022-06-15 03:21:30|1562.3|1561.1|1562.3|1561.1|1562.3|1561.1|1562.3|1561.1|0
1655263320000|2022-06-15 03:22:00|1562.2|1561|1562.2|1561|1562.2|1561|1562|1560.8|0
1655263330000|2022-06-15 03:22:10|1562.1|1560.9|1562.2|1561|1562.2|1561|1562.1|1560.9|3
1655263340000|2022-06-15 03:22:20|1562.3|1561.1|1562.2|1561|1562.3|1561.1|1562.2|1561|2
1655263350000|2022-06-15 03:22:30|1562.3|1561.1|1562.3|1561.1|1562.3|1561.1|1562.1|1560.9|0
1655263360000|2022-06-15 03:22:40|1562.2|1561|1562.2|1561|1562.3|1561.1|1562.2|1561|0
1655263370000|2022-06-15 03:22:50|1562.3|1561.1|1562.3|1561.1|1562.3|1561.1|1562.3|1561.1|0
1655263380000|2022-06-15 03:23:00|||||||||10
1655263420000|2022-06-15 03:23:40|1562.4|1561.2|1562.4|1561.2|1562.4|1561.2|1562.3|1561.1|6
1655263440000|2022-06-15 03:24:00|1562.3|1561.1|1562.4|1561.2|1562.4|1561.2|1562.3|1561.1|0
1655263450000|2022-06-15 03:24:10|1562.3|1561.1|1562.3|1561.1|1562.3|1561.1|1562.3|1561.1|0
1655263460000|2022-06-15 03:24:20|1562.4|1561.2|1562.7|1561.5|1562.7|1561.5|1562.4|1561.2|1
1655263470000|2022-06-15 03:24:30|1562.6|1561.4|1562.6|1561.4|1562.7|1561.5|1562.6|1561.4|0
1655263480000|2022-06-15 03:24:40|1562.5|1561.3|1562.5|1561.3|1562.5|1561.3|1562.3|1561.1|0
1655263490000|2022-06-15 03:24:50|1562.3|1561.1|1562.3|1561.1|1562.3|1561.1|1562.3|1561.1|0
1655263530000|2022-06-15 03:25:30|1562.1|1560.9|1562.2|1561|1562.2|1561|1562.1|1560.9|0
1655263570000|2022-06-15 03:26:10|1562.1|1560.9|1562.2|1561|1562.2|1561|1562.1|1560.9|0
1655263580000|2022-06-15 03:26:20|1562.1|1560.9|1562.1|1560.9|1562.1|1560.9|1562.1|1560.9|0
1655263600000|2022-06-15 03:26:40|||||||||1
1655263620000|2022-06-15 03:27:00|1562|1560.8|1562|1560.8|1562|1560.8|1562|1560.8|3
1655263630000|2022-06-15 03:27:10|1562.1|1560.9|1562.5|1561.3|1562.5|1561.3|1562.1|1560.9|6
1655263660000|2022-06-15 03:27:40|1562.4|1561.2|1562.4|1561.2|1562.4|1561.2|1562.4|1561.2|0
1655263670000|2022-06-15 03:27:50|1562.5|1561.3|1562.5|1561.3|1562.5|1561.3|1562.5|1561.3|0
1655263700000|2022-06-15 03:28:20|||||||||1
1655263800000|2022-06-15 03:30:00|1562.6|1561.4|1562.5|1561.3|1562.6|1561.4|1562.5|1561.3|0
1655263810000|2022-06-15 03:30:10|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|0
1655263870000|2022-06-15 03:31:10|1562.7|1561.5|1562.6|1561.4|1562.7|1561.5|1562.6|1561.4|0
1655263900000|2022-06-15 03:31:40|1562.5|1561.3|1562.5|1561.3|1562.5|1561.3|1562.5|1561.3|0
1655264020000|2022-06-15 03:33:40|||||||||1
1655264070000|2022-06-15 03:34:30|1562.4|1561.2|1562.4|1561.2|1562.4|1561.2|1562.4|1561.2|0
1655264110000|2022-06-15 03:35:10|1562.3|1561.1|1562.3|1561.1|1562.3|1561.1|1562.3|1561.1|0
1655264180000|2022-06-15 03:36:20|1562.2|1561|1562.1|1560.9|1562.2|1561|1562.1|1560.9|6
1655264190000|2022-06-15 03:36:30|1562.2|1561|1562.3|1561.1|1562.3|1561.1|1562.2|1561|2
1655264200000|2022-06-15 03:36:40|1562.4|1561.2|1562.3|1561.1|1562.5|1561.3|1562.3|1561.1|4
1655264230000|2022-06-15 03:37:10|1562.2|1561|1562.3|1561.1|1562.3|1561.1|1562.2|1561|0
1655264290000|2022-06-15 03:38:10|1562.4|1561.2|1562.3|1561.1|1562.4|1561.2|1562.3|1561.1|0
1655264300000|2022-06-15 03:38:20|1562.4|1561.2|1562.4|1561.2|1562.4|1561.2|1562.4|1561.2|0
1655264310000|2022-06-15 03:38:30|1562.3|1561.1|1562.3|1561.1|1562.3|1561.1|1562.3|1561.1|2
1655264330000|2022-06-15 03:38:50|1562.4|1561.2|1562.3|1561.1|1562.4|1561.2|1562.3|1561.1|7
1655264340000|2022-06-15 03:39:00|1562.4|1561.2|1562.2|1561|1562.4|1561.2|1562.1|1560.9|6
1655264350000|2022-06-15 03:39:10|1562.1|1560.9|1562.1|1560.9|1562.1|1560.9|1562.1|1560.9|1
1655264360000|2022-06-15 03:39:20|1562.2|1561|1562.2|1561|1562.2|1561|1562.1|1560.9|3
1655264410000|2022-06-15 03:40:10|1562.3|1561.1|1562.3|1561.1|1562.5|1561.3|1562.3|1561.1|1
1655264470000|2022-06-15 03:41:10|1562.4|1561.2|1562.2|1561|1562.6|1561.4|1562.2|1561|3
1655264480000|2022-06-15 03:41:20|1562.3|1561.1|1562.2|1561|1562.3|1561.1|1562.2|1561|1
1655264500000|2022-06-15 03:41:40|1562.3|1561.1|1562.3|1561.1|1562.3|1561.1|1562.3|1561.1|0
1655264520000|2022-06-15 03:42:00|1562.2|1561|1562.2|1561|1562.2|1561|1562.2|1561|0
1655264560000|2022-06-15 03:42:40|1562.3|1561.1|1562.2|1561|1562.3|1561.1|1562.2|1561|2
1655264660000|2022-06-15 03:44:20|1562.1|1560.9|1562.1|1560.9|1562.1|1560.9|1562.1|1560.9|3
1655264680000|2022-06-15 03:44:40|1562|1560.8|1561.8|1560.6|1562|1560.8|1561.8|1560.6|1
1655264690000|2022-06-15 03:44:50|1562|1560.8|1562|1560.8|1562|1560.8|1562|1560.8|2
1655264700000|2022-06-15 03:45:00|1561.9|1560.7|1562|1560.8|1562.1|1560.9|1561.9|1560.7|1
1655264710000|2022-06-15 03:45:10|1562.1|1560.9|1562.1|1560.9|1562.1|1560.9|1562.1|1560.9|0
1655264720000|2022-06-15 03:45:20|1562|1560.8|1562|1560.8|1562|1560.8|1562|1560.8|0
1655264730000|2022-06-15 03:45:30|1562.1|1560.9|1562.1|1560.9|1562.1|1560.9|1562.1|1560.9|0
1655264740000|2022-06-15 03:45:40|1562|1560.8|1562|1560.8|1562|1560.8|1562|1560.8|0
1655264750000|2022-06-15 03:45:50|1562.1|1560.9|1562.1|1560.9|1562.1|1560.9|1562.1|1560.9|0
1655264780000|2022-06-15 03:46:20|||||||||1
1655264810000|2022-06-15 03:46:50|||||||||1
1655264820000|2022-06-15 03:47:00|||||||||1
1655264870000|2022-06-15 03:47:50|1562|1560.8|1562|1560.8|1562|1560.8|1562|1560.8|0
1655264930000|2022-06-15 03:48:50|1562.1|1560.9|1562.1|1560.9|1562.1|1560.9|1562.1|1560.9|0
1655264950000|2022-06-15 03:49:10|||||||||1
1655264960000|2022-06-15 03:49:20|1562|1560.8|1562.1|1560.9|1562.1|1560.9|1562|1560.8|2
1655264980000|2022-06-15 03:49:40|1562.2|1561|1562.2|1561|1562.2|1561|1562.2|1561|0
1655265000000|2022-06-15 03:50:00|1562.1|1560.9|1562.1|1560.9|1562.1|1560.9|1562.1|1560.9|3
1655265010000|2022-06-15 03:50:10|1562|1560.8|1562.6|1561.4|1562.6|1561.4|1561.7|1560.5|16
1655265030000|2022-06-15 03:50:30|||||||||8
1655265040000|2022-06-15 03:50:40|1562.7|1561.5|1562.8|1561.6|1562.8|1561.6|1562.7|1561.5|5
1655265050000|2022-06-15 03:50:50|1562.7|1561.5|1563|1561.8|1563|1561.8|1562.7|1561.5|2
1655265070000|2022-06-15 03:51:10|1562.7|1561.5|1562.8|1561.6|1562.8|1561.6|1562.6|1561.4|4
1655265080000|2022-06-15 03:51:20|1562.4|1561.2|1562.4|1561.2|1562.4|1561.2|1562.3|1561.1|3
1655265090000|2022-06-15 03:51:30|1562.3|1561.1|1562.3|1561.1|1562.3|1561.1|1562.3|1561.1|2
1655265100000|2022-06-15 03:51:40|||||||||2
1655265110000|2022-06-15 03:51:50|1562.4|1561.2|1562.6|1561.4|1562.6|1561.4|1562.4|1561.2|1
1655265120000|2022-06-15 03:52:00|1562.4|1561.2|1562.4|1561.2|1562.4|1561.2|1562.4|1561.2|0
1655265130000|2022-06-15 03:52:10|1562.2|1561|1562.2|1561|1562.2|1561|1562.2|1561|0
1655265150000|2022-06-15 03:52:30|||||||||1
1655265250000|2022-06-15 03:54:10|1562.5|1561.3|1562.4|1561.2|1562.5|1561.3|1562.2|1561|0
1655265260000|2022-06-15 03:54:20|1562.2|1561|1562.3|1561.1|1562.3|1561.1|1562.2|1561|0
1655265310000|2022-06-15 03:55:10|1562.2|1561|1562.2|1561|1562.2|1561|1562.2|1561|0
1655265400000|2022-06-15 03:56:40|1562.4|1561.2|1562.2|1561|1562.4|1561.2|1562.2|1561|0
1655265440000|2022-06-15 03:57:20|1562.4|1561.2|1562.2|1561|1562.4|1561.2|1562.2|1561|0
1655265450000|2022-06-15 03:57:30|||||||||1
1655265500000|2022-06-15 03:58:20|1562.3|1561.1|1562.2|1561|1562.3|1561.1|1562.2|1561|0
1655265540000|2022-06-15 03:59:00|||||||||1
1655265560000|2022-06-15 03:59:20|1562.3|1561.1|1562.4|1561.2|1562.4|1561.2|1562.3|1561.1|0
1655265600000|2022-06-15 04:00:00|1562.6|1561.4|1562.3|1561.1|1562.6|1561.4|1562.1|1560.9|3
1655265610000|2022-06-15 04:00:10|1562.4|1561.2|1562.5|1561.3|1562.5|1561.3|1562.4|1561.2|4
1655265630000|2022-06-15 04:00:30|1562.6|1561.4|1562.6|1561.4|1562.7|1561.5|1562.6|1561.4|1
1655265640000|2022-06-15 04:00:40|1562.5|1561.3|1562.8|1561.6|1562.8|1561.6|1562.5|1561.3|0
1655265650000|2022-06-15 04:00:50|||||||||1
1655265660000|2022-06-15 04:01:00|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|1
1655265690000|2022-06-15 04:01:30|1563|1561.8|1562.7|1561.5|1563|1561.8|1562.7|1561.5|6
1655265700000|2022-06-15 04:01:40|||||||||4
1655265710000|2022-06-15 04:01:50|1562.6|1561.4|1562.7|1561.5|1562.7|1561.5|1562.5|1561.3|0
1655265720000|2022-06-15 04:02:00|1563|1561.8|1562.7|1561.5|1563|1561.8|1562.7|1561.5|0
1655265730000|2022-06-15 04:02:10|1562.8|1561.6|1562.9|1561.7|1563.2|1562|1562.8|1561.6|5
1655265750000|2022-06-15 04:02:30|1563.1|1561.9|1562.9|1561.7|1563.1|1561.9|1562.9|1561.7|0
1655265760000|2022-06-15 04:02:40|||||||||4
1655265770000|2022-06-15 04:02:50|1563.1|1561.9|1562.9|1561.7|1563.1|1561.9|1562.9|1561.7|2
1655265790000|2022-06-15 04:03:10|1562.8|1561.6|1562.9|1561.7|1562.9|1561.7|1562.8|1561.6|1
1655265810000|2022-06-15 04:03:30|1563|1561.8|1562.8|1561.6|1563|1561.8|1562.8|1561.6|4
1655265820000|2022-06-15 04:03:40|1563|1561.8|1562.8|1561.6|1563|1561.8|1562.8|1561.6|2
1655265830000|2022-06-15 04:03:50|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|0
1655265880000|2022-06-15 04:04:40|||||||||5
1655265910000|2022-06-15 04:05:10|1562.8|1561.6|1562.9|1561.7|1562.9|1561.7|1562.8|1561.6|1
1655265920000|2022-06-15 04:05:20|1563.2|1562|1562.9|1561.7|1563.2|1562|1562.9|1561.7|1
1655265930000|2022-06-15 04:05:30|1563.1|1561.9|1563|1561.8|1563.1|1561.9|1563|1561.8|3
1655265950000|2022-06-15 04:05:50|1563.1|1561.9|1563.1|1561.9|1563.2|1562|1563.1|1561.9|5
1655265980000|2022-06-15 04:06:20|1563|1561.8|1563|1561.8|1563|1561.8|1563|1561.8|0
1655265990000|2022-06-15 04:06:30|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|0
1655266000000|2022-06-15 04:06:40|1563|1561.8|1563|1561.8|1563|1561.8|1563|1561.8|0
1655266010000|2022-06-15 04:06:50|1563.2|1562|1563.1|1561.9|1563.2|1562|1563.1|1561.9|8
1655266020000|2022-06-15 04:07:00|1563.2|1562|1563.2|1562|1563.2|1562|1563.2|1562|0
1655266040000|2022-06-15 04:07:20|1563|1561.8|1563|1561.8|1563|1561.8|1563|1561.8|0
1655266050000|2022-06-15 04:07:30|1563.2|1562|1563|1561.8|1563.2|1562|1563|1561.8|3
1655266090000|2022-06-15 04:08:10|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|0
1655266150000|2022-06-15 04:09:10|1563|1561.8|1563|1561.8|1563|1561.8|1563|1561.8|1
1655266200000|2022-06-15 04:10:00|1562.9|1561.7|1562.7|1561.5|1562.9|1561.7|1562.7|1561.5|9
1655266220000|2022-06-15 04:10:20|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|2
1655266570000|2022-06-15 04:16:10|||||||||3
1655266650000|2022-06-15 04:17:30|1562.5|1561.3|1562.7|1561.5|1562.7|1561.5|1562.5|1561.3|5
1655266670000|2022-06-15 04:17:50|1562.6|1561.4|1562.7|1561.5|1562.7|1561.5|1562.6|1561.4|0
1655266680000|2022-06-15 04:18:00|1562.6|1561.4|1562.7|1561.5|1562.7|1561.5|1562.6|1561.4|0
1655266730000|2022-06-15 04:18:50|1562.8|1561.6|1562.8|1561.6|1562.8|1561.6|1562.8|1561.6|1
1655266910000|2022-06-15 04:21:50|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|1
1655266950000|2022-06-15 04:22:30|1562.5|1561.3|1562.5|1561.3|1562.5|1561.3|1562.5|1561.3|0
1655266960000|2022-06-15 04:22:40|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|0
1655267050000|2022-06-15 04:24:10|1562.5|1561.3|1562.6|1561.4|1562.6|1561.4|1562.5|1561.3|0
1655267060000|2022-06-15 04:24:20|1562.5|1561.3|1562.5|1561.3|1562.5|1561.3|1562.5|1561.3|0
1655267070000|2022-06-15 04:24:30|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|0
1655267100000|2022-06-15 04:25:00|1562.5|1561.3|1562.5|1561.3|1562.5|1561.3|1562.5|1561.3|0
1655267120000|2022-06-15 04:25:20|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|0
1655267130000|2022-06-15 04:25:30|1562.5|1561.3|1562.5|1561.3|1562.5|1561.3|1562.5|1561.3|0
1655267220000|2022-06-15 04:27:00|||||||||1
1655267230000|2022-06-15 04:27:10|1562.4|1561.2|1562.4|1561.2|1562.4|1561.2|1562.4|1561.2|4
1655267240000|2022-06-15 04:27:20|1562.3|1561.1|1562.3|1561.1|1562.4|1561.2|1562.3|1561.1|0
1655267280000|2022-06-15 04:28:00|||||||||1
1655267330000|2022-06-15 04:28:50|1562.1|1560.9|1562.1|1560.9|1562.1|1560.9|1562.1|1560.9|1
1655267340000|2022-06-15 04:29:00|||||||||6
1655267350000|2022-06-15 04:29:10|1562.3|1561.1|1562.3|1561.1|1562.3|1561.1|1562.3|1561.1|3
1655267360000|2022-06-15 04:29:20|1562.1|1560.9|1561.7|1560.5|1562.1|1560.9|1561.3|1560.1|18
1655267400000|2022-06-15 04:30:00|||||||||2
1655267410000|2022-06-15 04:30:10|||||||||1
1655267450000|2022-06-15 04:30:50|1561.8|1560.6|1561.8|1560.6|1561.8|1560.6|1561.8|1560.6|0
1655267460000|2022-06-15 04:31:00|1561.7|1560.5|1561.7|1560.5|1561.7|1560.5|1561.7|1560.5|0
1655267470000|2022-06-15 04:31:10|1561.6|1560.4|1561.4|1560.2|1561.6|1560.4|1561.4|1560.2|1
1655267510000|2022-06-15 04:31:50|||||||||1
1655267530000|2022-06-15 04:32:10|1561.6|1560.4|1561.6|1560.4|1561.6|1560.4|1561.6|1560.4|1
1655267570000|2022-06-15 04:32:50|||||||||1
1655267600000|2022-06-15 04:33:20|1561.5|1560.3|1561.6|1560.4|1561.6|1560.4|1561.5|1560.3|1
1655267630000|2022-06-15 04:33:50|1561.7|1560.5|1561.7|1560.5|1561.7|1560.5|1561.7|1560.5|1
1655267640000|2022-06-15 04:34:00|1561.6|1560.4|1561.6|1560.4|1561.6|1560.4|1561.6|1560.4|4
1655267660000|2022-06-15 04:34:20|1561.5|1560.3|1561.4|1560.2|1561.5|1560.3|1561.4|1560.2|0
1655267670000|2022-06-15 04:34:30|||||||||2
1655267690000|2022-06-15 04:34:50|||||||||1
1655267710000|2022-06-15 04:35:10|1561.5|1560.3|1561.5|1560.3|1561.5|1560.3|1561.4|1560.2|2
1655267770000|2022-06-15 04:36:10|1561.4|1560.2|1561.4|1560.2|1561.4|1560.2|1561.4|1560.2|1
1655267840000|2022-06-15 04:37:20|1561.5|1560.3|1561.5|1560.3|1561.5|1560.3|1561.5|1560.3|2
1655267850000|2022-06-15 04:37:30|1561.4|1560.2|1561.5|1560.3|1561.5|1560.3|1561.4|1560.2|0
1655267860000|2022-06-15 04:37:40|1561.4|1560.2|1561.4|1560.2|1561.4|1560.2|1561.3|1560.1|0
1655267870000|2022-06-15 04:37:50|1561.3|1560.1|1561.4|1560.2|1561.4|1560.2|1561.3|1560.1|3
1655267880000|2022-06-15 04:38:00|1561.3|1560.1|1561.3|1560.1|1561.4|1560.2|1561.2|1560|0
1655267890000|2022-06-15 04:38:10|1561.2|1560|1561.3|1560.1|1561.3|1560.1|1561.2|1560|0
1655267920000|2022-06-15 04:38:40|1561.4|1560.2|1561.3|1560.1|1561.4|1560.2|1561.3|1560.1|0
1655267930000|2022-06-15 04:38:50|1561.4|1560.2|1561.4|1560.2|1561.4|1560.2|1561.4|1560.2|0
1655267940000|2022-06-15 04:39:00|1561.3|1560.1|1561.4|1560.2|1561.4|1560.2|1561.3|1560.1|2
1655267960000|2022-06-15 04:39:20|||||||||1
1655268060000|2022-06-15 04:41:00|||||||||2
1655268110000|2022-06-15 04:41:50|||||||||2
1655268180000|2022-06-15 04:43:00|1561.8|1560.6|1561.8|1560.6|1561.8|1560.6|1561.8|1560.6|1
1655268240000|2022-06-15 04:44:00|1561.5|1560.3|1561.5|1560.3|1561.5|1560.3|1561.5|1560.3|4
1655268260000|2022-06-15 04:44:20|1561.7|1560.5|1561.7|1560.5|1561.7|1560.5|1561.7|1560.5|1
1655268290000|2022-06-15 04:44:50|1561.6|1560.4|1561.6|1560.4|1561.6|1560.4|1561.6|1560.4|0
1655268310000|2022-06-15 04:45:10|1561.7|1560.5|1561.7|1560.5|1561.7|1560.5|1561.7|1560.5|0
1655268320000|2022-06-15 04:45:20|1561.6|1560.4|1561.6|1560.4|1561.6|1560.4|1561.6|1560.4|0
1655268330000|2022-06-15 04:45:30|1561.7|1560.5|1561.7|1560.5|1561.7|1560.5|1561.7|1560.5|0
1655268340000|2022-06-15 04:45:40|1561.6|1560.4|1561.6|1560.4|1561.6|1560.4|1561.6|1560.4|0
1655268440000|2022-06-15 04:47:20|1561.4|1560.2|1561.4|1560.2|1561.4|1560.2|1561.4|1560.2|4
1655268450000|2022-06-15 04:47:30|1561.5|1560.3|1561.5|1560.3|1561.5|1560.3|1561.5|1560.3|0
1655268530000|2022-06-15 04:48:50|1561.6|1560.4|1561.3|1560.1|1561.6|1560.4|1561.3|1560.1|1
1655268540000|2022-06-15 04:49:00|1561.4|1560.2|1561.4|1560.2|1561.4|1560.2|1561.4|1560.2|6
1655268550000|2022-06-15 04:49:10|||||||||1
1655268630000|2022-06-15 04:50:30|1561.2|1560|1561.2|1560|1561.2|1560|1561.2|1560|1
1655268660000|2022-06-15 04:51:00|||||||||2
1655268670000|2022-06-15 04:51:10|1561.1|1559.9|1561.2|1560|1561.2|1560|1561.1|1559.9|11
1655268700000|2022-06-15 04:51:40|1561.1|1559.9|1560.9|1559.7|1561.1|1559.9|1560.9|1559.7|2
1655268710000|2022-06-15 04:51:50|||||||||2
1655268740000|2022-06-15 04:52:20|1561.1|1559.9|1561|1559.8|1561.1|1559.9|1561|1559.8|0
1655268750000|2022-06-15 04:52:30|1560.9|1559.7|1560.9|1559.7|1560.9|1559.7|1560.9|1559.7|0
1655268810000|2022-06-15 04:53:30|1561|1559.8|1561|1559.8|1561|1559.8|1561|1559.8|0
1655268820000|2022-06-15 04:53:40|1560.9|1559.7|1561|1559.8|1561|1559.8|1560.9|1559.7|0
1655268840000|2022-06-15 04:54:00|1560.9|1559.7|1560.8|1559.6|1560.9|1559.7|1560.8|1559.6|1
1655268870000|2022-06-15 04:54:30|1560.9|1559.7|1560.9|1559.7|1560.9|1559.7|1560.9|1559.7|0
1655268900000|2022-06-15 04:55:00|1561.2|1560|1561|1559.8|1561.2|1560|1561|1559.8|0
1655268960000|2022-06-15 04:56:00|1561.1|1559.9|1561|1559.8|1561.1|1559.9|1561|1559.8|0
1655268990000|2022-06-15 04:56:30|1561.1|1559.9|1561|1559.8|1561.1|1559.9|1561|1559.8|0
1655269010000|2022-06-15 04:56:50|1561.1|1559.9|1561|1559.8|1561.1|1559.9|1561|1559.8|0
1655269030000|2022-06-15 04:57:10|1560.9|1559.7|1560.9|1559.7|1560.9|1559.7|1560.9|1559.7|2
1655269050000|2022-06-15 04:57:30|1561|1559.8|1561|1559.8|1561|1559.8|1561|1559.8|0
1655269070000|2022-06-15 04:57:50|1560.9|1559.7|1560.9|1559.7|1560.9|1559.7|1560.9|1559.7|0
1655269140000|2022-06-15 04:59:00|1561.1|1559.9|1561|1559.8|1561.1|1559.9|1561|1559.8|2
1655269240000|2022-06-15 05:00:40|1560.9|1559.7|1560.9|1559.7|1560.9|1559.7|1560.9|1559.7|0
1655269260000|2022-06-15 05:01:00|1560.8|1559.6|1560.6|1559.4|1560.8|1559.6|1560.6|1559.4|11
1655269340000|2022-06-15 05:02:20|1560.7|1559.5|1560.7|1559.5|1560.7|1559.5|1560.7|1559.5|1
1655269420000|2022-06-15 05:03:40|1560.5|1559.3|1560.7|1559.5|1560.7|1559.5|1560.5|1559.3|0
1655269430000|2022-06-15 05:03:50|1560.8|1559.6|1561.2|1560|1561.2|1560|1560.8|1559.6|2
1655269440000|2022-06-15 05:04:00|1561|1559.8|1561.2|1560|1561.2|1560|1561|1559.8|0
1655269450000|2022-06-15 05:04:10|1561.3|1560.1|1561.3|1560.1|1561.3|1560.1|1561.3|1560.1|0
1655269460000|2022-06-15 05:04:20|1561.4|1560.2|1561.2|1560|1561.4|1560.2|1561.2|1560|1
1655269500000|2022-06-15 05:05:00|1561|1559.8|1561|1559.8|1561|1559.8|1561|1559.8|0
1655269510000|2022-06-15 05:05:10|1560.9|1559.7|1560.9|1559.7|1560.9|1559.7|1560.9|1559.7|1
1655269530000|2022-06-15 05:05:30|1561|1559.8|1561|1559.8|1561|1559.8|1561|1559.8|1
1655269550000|2022-06-15 05:05:50|1561.1|1559.9|1561|1559.8|1561.1|1559.9|1561|1559.8|7
1655269560000|2022-06-15 05:06:00|1561.2|1560|1561|1559.8|1561.2|1560|1561|1559.8|6
1655269570000|2022-06-15 05:06:10|1560.9|1559.7|1560.9|1559.7|1560.9|1559.7|1560.9|1559.7|0
1655269580000|2022-06-15 05:06:20|1560.8|1559.6|1560.7|1559.5|1560.8|1559.6|1560.7|1559.5|0
1655269590000|2022-06-15 05:06:30|1560.8|1559.6|1560.7|1559.5|1560.8|1559.6|1560.7|1559.5|4
1655269690000|2022-06-15 05:08:10|1560.6|1559.4|1560.8|1559.6|1560.8|1559.6|1560.6|1559.4|2
1655269700000|2022-06-15 05:08:20|1560.7|1559.5|1560.7|1559.5|1560.7|1559.5|1560.7|1559.5|0
1655269750000|2022-06-15 05:09:10|1560.8|1559.6|1560.8|1559.6|1560.8|1559.6|1560.8|1559.6|2
1655269760000|2022-06-15 05:09:20|1560.7|1559.5|1560.7|1559.5|1560.7|1559.5|1560.7|1559.5|5
1655269770000|2022-06-15 05:09:30|1560.8|1559.6|1560.7|1559.5|1560.8|1559.6|1560.7|1559.5|0
1655269820000|2022-06-15 05:10:20|||||||||2
1655269850000|2022-06-15 05:10:50|1560.6|1559.4|1560.6|1559.4|1560.6|1559.4|1560.6|1559.4|1
1655269860000|2022-06-15 05:11:00|||||||||5
1655269870000|2022-06-15 05:11:10|||||||||1
1655269880000|2022-06-15 05:11:20|1560.5|1559.3|1560.7|1559.5|1560.7|1559.5|1560.5|1559.3|4
1655269890000|2022-06-15 05:11:30|||||||||1
1655269950000|2022-06-15 05:12:30|||||||||1
1655269970000|2022-06-15 05:12:50|||||||||4
1655270010000|2022-06-15 05:13:30|||||||||1
1655270030000|2022-06-15 05:13:50|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|2
1655270050000|2022-06-15 05:14:10|1560.5|1559.3|1560.5|1559.3|1560.5|1559.3|1560.5|1559.3|2
1655270060000|2022-06-15 05:14:20|||||||||1
1655270090000|2022-06-15 05:14:50|1560.4|1559.2|1560.4|1559.2|1560.4|1559.2|1560.4|1559.2|0
1655270100000|2022-06-15 05:15:00|1560.5|1559.3|1560.7|1559.5|1560.7|1559.5|1560.5|1559.3|1
1655270110000|2022-06-15 05:15:10|||||||||2
1655270190000|2022-06-15 05:16:30|1560.8|1559.6|1560.8|1559.6|1560.8|1559.6|1560.7|1559.5|3
1655270240000|2022-06-15 05:17:20|1560.7|1559.5|1560.7|1559.5|1560.7|1559.5|1560.7|1559.5|1
1655270250000|2022-06-15 05:17:30|1560.8|1559.6|1560.7|1559.5|1560.8|1559.6|1560.7|1559.5|0
1655270290000|2022-06-15 05:18:10|1560.6|1559.4|1560.6|1559.4|1560.6|1559.4|1560.6|1559.4|0
1655270310000|2022-06-15 05:18:30|||||||||1
1655270390000|2022-06-15 05:19:50|1560.8|1559.6|1560.8|1559.6|1560.8|1559.6|1560.8|1559.6|1
1655270400000|2022-06-15 05:20:00|1560.7|1559.5|1560.7|1559.5|1560.7|1559.5|1560.7|1559.5|0
1655270410000|2022-06-15 05:20:10|1560.8|1559.6|1560.8|1559.6|1560.8|1559.6|1560.7|1559.5|0
1655270430000|2022-06-15 05:20:30|1560.7|1559.5|1560.8|1559.6|1560.8|1559.6|1560.7|1559.5|1
1655270440000|2022-06-15 05:20:40|1560.7|1559.5|1560.7|1559.5|1560.8|1559.6|1560.7|1559.5|0
1655270480000|2022-06-15 05:21:20|1560.8|1559.6|1560.8|1559.6|1560.8|1559.6|1560.8|1559.6|0
1655270520000|2022-06-15 05:22:00|1560.7|1559.5|1560.7|1559.5|1560.8|1559.6|1560.6|1559.4|1
1655270530000|2022-06-15 05:22:10|1560.8|1559.6|1560.7|1559.5|1560.8|1559.6|1560.7|1559.5|0
1655270560000|2022-06-15 05:22:40|1560.8|1559.6|1560.7|1559.5|1560.8|1559.6|1560.7|1559.5|0
1655270570000|2022-06-15 05:22:50|1560.8|1559.6|1560.7|1559.5|1560.8|1559.6|1560.7|1559.5|0
1655270580000|2022-06-15 05:23:00|1560.8|1559.6|1560.7|1559.5|1560.8|1559.6|1560.6|1559.4|1
1655270590000|2022-06-15 05:23:10|1560.6|1559.4|1560.6|1559.4|1560.6|1559.4|1560.6|1559.4|1
1655270620000|2022-06-15 05:23:40|1560.7|1559.5|1560.7|1559.5|1560.7|1559.5|1560.7|1559.5|0
1655270680000|2022-06-15 05:24:40|||||||||1
1655270760000|2022-06-15 05:26:00|1560.6|1559.4|1560.6|1559.4|1560.6|1559.4|1560.6|1559.4|1
1655270770000|2022-06-15 05:26:10|1560.7|1559.5|1560.7|1559.5|1560.7|1559.5|1560.7|1559.5|0
1655270780000|2022-06-15 05:26:20|||||||||1
1655270820000|2022-06-15 05:27:00|1560.6|1559.4|1560.6|1559.4|1560.6|1559.4|1560.6|1559.4|0
1655270840000|2022-06-15 05:27:20|1560.5|1559.3|1560.5|1559.3|1560.5|1559.3|1560.4|1559.2|2
1655270850000|2022-06-15 05:27:30|1560.4|1559.2|1560.5|1559.3|1560.5|1559.3|1560.4|1559.2|1
1655270940000|2022-06-15 05:29:00|1560.6|1559.4|1560.5|1559.3|1560.6|1559.4|1560.5|1559.3|13
1655270950000|2022-06-15 05:29:10|1560.6|1559.4|1560.6|1559.4|1560.6|1559.4|1560.6|1559.4|0
1655271000000|2022-06-15 05:30:00|1560.5|1559.3|1560.9|1559.7|1560.9|1559.7|1560.5|1559.3|9
1655271030000|2022-06-15 05:30:30|1561|1559.8|1561.5|1560.3|1561.5|1560.3|1561|1559.8|9
1655271040000|2022-06-15 05:30:40|1561.4|1560.2|1561.2|1560|1561.4|1560.2|1561.1|1559.9|4
1655271050000|2022-06-15 05:30:50|1561.3|1560.1|1561|1559.8|1561.3|1560.1|1561|1559.8|1
1655271060000|2022-06-15 05:31:00|1560.8|1559.6|1560.8|1559.6|1560.8|1559.6|1560.8|1559.6|1
1655271070000|2022-06-15 05:31:10|1560.9|1559.7|1560.8|1559.6|1560.9|1559.7|1560.8|1559.6|0
1655271080000|2022-06-15 05:31:20|1560.7|1559.5|1560.6|1559.4|1560.8|1559.6|1560.6|1559.4|0
1655271090000|2022-06-15 05:31:30|1560.7|1559.5|1560.5|1559.3|1560.7|1559.5|1560.5|1559.3|1
1655271120000|2022-06-15 05:32:00|1560.6|1559.4|1560.6|1559.4|1560.6|1559.4|1560.6|1559.4|0
1655271130000|2022-06-15 05:32:10|1560.5|1559.3|1560.5|1559.3|1560.5|1559.3|1560.5|1559.3|0
1655271140000|2022-06-15 05:32:20|1560.4|1559.2|1560.5|1559.3|1560.5|1559.3|1560.4|1559.2|1
1655271160000|2022-06-15 05:32:40|1560.4|1559.2|1560.4|1559.2|1560.4|1559.2|1560.4|1559.2|0
1655271180000|2022-06-15 05:33:00|1560.5|1559.3|1560.6|1559.4|1560.6|1559.4|1560.5|1559.3|0
1655271210000|2022-06-15 05:33:30|1560.7|1559.5|1560.8|1559.6|1560.8|1559.6|1560.7|1559.5|0
1655271230000|2022-06-15 05:33:50|1560.7|1559.5|1560.6|1559.4|1560.8|1559.6|1560.6|1559.4|0
1655271240000|2022-06-15 05:34:00|1560.8|1559.6|1560.8|1559.6|1560.8|1559.6|1560.7|1559.5|1
1655271250000|2022-06-15 05:34:10|1560.6|1559.4|1560.8|1559.6|1560.8|1559.6|1560.6|1559.4|0
1655271260000|2022-06-15 05:34:20|1560.6|1559.4|1560.6|1559.4|1560.7|1559.5|1560.6|1559.4|0
1655271270000|2022-06-15 05:34:30|1560.7|1559.5|1560.7|1559.5|1560.8|1559.6|1560.7|1559.5|0
1655271280000|2022-06-15 05:34:40|1560.6|1559.4|1560.6|1559.4|1560.6|1559.4|1560.6|1559.4|0
1655271290000|2022-06-15 05:34:50|1560.5|1559.3|1560.5|1559.3|1560.5|1559.3|1560.5|1559.3|0
1655271340000|2022-06-15 05:35:40|1560.7|1559.5|1560.8|1559.6|1560.8|1559.6|1560.7|1559.5|0
1655271350000|2022-06-15 05:35:50|1560.7|1559.5|1560.8|1559.6|1560.8|1559.6|1560.7|1559.5|0
1655271360000|2022-06-15 05:36:00|1560.7|1559.5|1560.8|1559.6|1560.8|1559.6|1560.6|1559.4|1
1655271390000|2022-06-15 05:36:30|1561.3|1560.1|1561.3|1560.1|1561.3|1560.1|1561.3|1560.1|11
1655271400000|2022-06-15 05:36:40|1561.4|1560.2|1561.3|1560.1|1561.4|1560.2|1561.3|1560.1|0
1655271410000|2022-06-15 05:36:50|1561.2|1560|1561.3|1560.1|1561.3|1560.1|1561|1559.8|1
1655271420000|2022-06-15 05:37:00|1561.1|1559.9|1560.6|1559.4|1561.1|1559.9|1560.6|1559.4|32
1655271440000|2022-06-15 05:37:20|1560.7|1559.5|1560.7|1559.5|1560.7|1559.5|1560.7|1559.5|0
1655271450000|2022-06-15 05:37:30|1560.6|1559.4|1560.6|1559.4|1560.6|1559.4|1560.6|1559.4|0
1655271480000|2022-06-15 05:38:00|1560.7|1559.5|1560.8|1559.6|1560.8|1559.6|1560.7|1559.5|4
1655271490000|2022-06-15 05:38:10|1560.7|1559.5|1560.7|1559.5|1560.9|1559.7|1560.7|1559.5|2
1655271500000|2022-06-15 05:38:20|1560.9|1559.7|1560.9|1559.7|1560.9|1559.7|1560.9|1559.7|0
1655271510000|2022-06-15 05:38:30|1560.8|1559.6|1560.7|1559.5|1560.8|1559.6|1560.7|1559.5|0
1655271520000|2022-06-15 05:38:40|1560.9|1559.7|1560.9|1559.7|1560.9|1559.7|1560.9|1559.7|0
1655271530000|2022-06-15 05:38:50|1560.7|1559.5|1560.7|1559.5|1560.7|1559.5|1560.7|1559.5|0
1655271540000|2022-06-15 05:39:00|||||||||2
1655271590000|2022-06-15 05:39:50|1560.8|1559.6|1560.7|1559.5|1560.8|1559.6|1560.7|1559.5|1
1655271600000|2022-06-15 05:40:00|1561|1559.8|1561|1559.8|1561|1559.8|1561|1559.8|2
1655271620000|2022-06-15 05:40:20|1561.3|1560.1|1561.7|1560.5|1561.8|1560.6|1561.3|1560.1|6
1655271630000|2022-06-15 05:40:30|1561.8|1560.6|1561.7|1560.5|1561.8|1560.6|1561.7|1560.5|0
1655271640000|2022-06-15 05:40:40|1561.5|1560.3|1561.4|1560.2|1561.5|1560.3|1561.4|1560.2|0
1655271660000|2022-06-15 05:41:00|1561.5|1560.3|1561.4|1560.2|1561.5|1560.3|1561.4|1560.2|1
1655271680000|2022-06-15 05:41:20|1561.5|1560.3|1561.5|1560.3|1561.6|1560.4|1561.5|1560.3|0
1655271690000|2022-06-15 05:41:30|1562|1560.8|1561.5|1560.3|1562|1560.8|1561.5|1560.3|0
1655271710000|2022-06-15 05:41:50|1561.6|1560.4|1561.6|1560.4|1561.6|1560.4|1561.6|1560.4|0
1655271720000|2022-06-15 05:42:00|||||||||1
1655271730000|2022-06-15 05:42:10|1561.5|1560.3|1561.5|1560.3|1561.5|1560.3|1561.5|1560.3|1
1655271740000|2022-06-15 05:42:20|1562|1560.8|1561.7|1560.5|1562|1560.8|1561.7|1560.5|4
1655271750000|2022-06-15 05:42:30|1561.6|1560.4|1561.7|1560.5|1561.7|1560.5|1561.6|1560.4|1
1655271760000|2022-06-15 05:42:40|1562.2|1561|1561.7|1560.5|1562.2|1561|1561.7|1560.5|1
1655271770000|2022-06-15 05:42:50|1561.8|1560.6|1561.8|1560.6|1562.1|1560.9|1561.8|1560.6|2
1655271780000|2022-06-15 05:43:00|1562|1560.8|1562.2|1561|1562.2|1561|1562|1560.8|1
1655271790000|2022-06-15 05:43:10|1562.3|1561.1|1562.4|1561.2|1562.4|1561.2|1562.3|1561.1|1
1655271800000|2022-06-15 05:43:20|1562.5|1561.3|1562.6|1561.4|1562.6|1561.4|1562.5|1561.3|1
1655271810000|2022-06-15 05:43:30|1562.9|1561.7|1562.7|1561.5|1563.1|1561.9|1562.7|1561.5|1
1655271820000|2022-06-15 05:43:40|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|0
1655271830000|2022-06-15 05:43:50|1562.7|1561.5|1562.8|1561.6|1562.8|1561.6|1562.3|1561.1|5
1655271840000|2022-06-15 05:44:00|1562.6|1561.4|1563.1|1561.9|1563.1|1561.9|1562.6|1561.4|8
1655271850000|2022-06-15 05:44:10|1563.4|1562.2|1563.4|1562.2|1563.4|1562.2|1563.4|1562.2|19
1655271860000|2022-06-15 05:44:20|1563.1|1561.9|1563|1561.8|1563.2|1562|1563|1561.8|5
1655271870000|2022-06-15 05:44:30|||||||||1
1655271890000|2022-06-15 05:44:50|1563.4|1562.2|1563.4|1562.2|1563.4|1562.2|1563.4|1562.2|3
1655271920000|2022-06-15 05:45:20|1562.8|1561.6|1562.9|1561.7|1562.9|1561.7|1562.8|1561.6|1
1655271930000|2022-06-15 05:45:30|1562.8|1561.6|1562.7|1561.5|1562.8|1561.6|1562.7|1561.5|0
1655271940000|2022-06-15 05:45:40|1562.8|1561.6|1562.6|1561.4|1562.8|1561.6|1562.6|1561.4|0
1655271960000|2022-06-15 05:46:00|1562.7|1561.5|1562.7|1561.5|1562.8|1561.6|1562.7|1561.5|1
1655271970000|2022-06-15 05:46:10|1562.8|1561.6|1562.9|1561.7|1562.9|1561.7|1562.7|1561.5|0
1655271980000|2022-06-15 05:46:20|1562.8|1561.6|1562.9|1561.7|1562.9|1561.7|1562.8|1561.6|1
1655272030000|2022-06-15 05:47:10|1562.8|1561.6|1562.7|1561.5|1562.8|1561.6|1562.6|1561.4|0
1655272040000|2022-06-15 05:47:20|1562.3|1561.1|1562.7|1561.5|1562.7|1561.5|1562.3|1561.1|0
1655272050000|2022-06-15 05:47:30|1562.6|1561.4|1562.7|1561.5|1562.8|1561.6|1562.6|1561.4|1
1655272070000|2022-06-15 05:47:50|1562.8|1561.6|1562.7|1561.5|1562.8|1561.6|1562.7|1561.5|0
1655272080000|2022-06-15 05:48:00|1562.8|1561.6|1562.6|1561.4|1562.8|1561.6|1562.6|1561.4|0
1655272100000|2022-06-15 05:48:20|1562.4|1561.2|1562.4|1561.2|1562.4|1561.2|1562.4|1561.2|1
1655272110000|2022-06-15 05:48:30|1562.5|1561.3|1562.4|1561.2|1562.5|1561.3|1562.4|1561.2|2
1655272120000|2022-06-15 05:48:40|1562.3|1561.1|1562.2|1561|1562.4|1561.2|1562.2|1561|26
1655272140000|2022-06-15 05:49:00|1562.4|1561.2|1562.4|1561.2|1562.4|1561.2|1562.4|1561.2|3
1655272160000|2022-06-15 05:49:20|1562.5|1561.3|1562.7|1561.5|1562.8|1561.6|1562.5|1561.3|1
1655272170000|2022-06-15 05:49:30|1562.8|1561.6|1562.8|1561.6|1562.8|1561.6|1562.8|1561.6|0
1655272180000|2022-06-15 05:49:40|1562.6|1561.4|1562.5|1561.3|1562.8|1561.6|1562.5|1561.3|1
1655272190000|2022-06-15 05:49:50|1562.4|1561.2|1562.5|1561.3|1562.5|1561.3|1562.4|1561.2|0
1655272200000|2022-06-15 05:50:00|||||||||1
1655272210000|2022-06-15 05:50:10|1562.4|1561.2|1562.3|1561.1|1562.4|1561.2|1562.3|1561.1|0
1655272220000|2022-06-15 05:50:20|||||||||1
1655272230000|2022-06-15 05:50:30|1562.1|1560.9|1561.8|1560.6|1562.3|1561.1|1561.8|1560.6|3
1655272250000|2022-06-15 05:50:50|1561.9|1560.7|1561.8|1560.6|1561.9|1560.7|1561.8|1560.6|1
1655272260000|2022-06-15 05:51:00|1561.9|1560.7|1561.8|1560.6|1562|1560.8|1561.8|1560.6|2
1655272320000|2022-06-15 05:52:00|1561.9|1560.7|1561.8|1560.6|1561.9|1560.7|1561.8|1560.6|1
1655272330000|2022-06-15 05:52:10|1561.9|1560.7|1562.3|1561.1|1562.3|1561.1|1561.9|1560.7|3
1655272340000|2022-06-15 05:52:20|||||||||1
1655272350000|2022-06-15 05:52:30|1562.2|1561|1562|1560.8|1562.3|1561.1|1562|1560.8|1
1655272360000|2022-06-15 05:52:40|1562.1|1560.9|1562.2|1561|1562.2|1561|1562.1|1560.9|0
1655272370000|2022-06-15 05:52:50|1562.1|1560.9|1562|1560.8|1562.1|1560.9|1562|1560.8|2
1655272380000|2022-06-15 05:53:00|1562.1|1560.9|1562.5|1561.3|1562.5|1561.3|1562|1560.8|3
1655272390000|2022-06-15 05:53:10|1562.3|1561.1|1562.3|1561.1|1562.3|1561.1|1562.3|1561.1|0
1655272410000|2022-06-15 05:53:30|1562.4|1561.2|1562.3|1561.1|1562.4|1561.2|1562.3|1561.1|0
1655272430000|2022-06-15 05:53:50|1562.4|1561.2|1562.4|1561.2|1562.4|1561.2|1562.4|1561.2|1
1655272440000|2022-06-15 05:54:00|1562.5|1561.3|1562.5|1561.3|1562.8|1561.6|1562.5|1561.3|9
1655272450000|2022-06-15 05:54:10|1562.4|1561.2|1562.1|1560.9|1562.4|1561.2|1562.1|1560.9|1
1655272470000|2022-06-15 05:54:30|1562|1560.8|1562.1|1560.9|1562.1|1560.9|1562|1560.8|1
1655272480000|2022-06-15 05:54:40|1562.3|1561.1|1562.3|1561.1|1562.3|1561.1|1562.1|1560.9|0
1655272490000|2022-06-15 05:54:50|1562.1|1560.9|1562.5|1561.3|1562.5|1561.3|1562.1|1560.9|0
1655272500000|2022-06-15 05:55:00|1562.4|1561.2|1562.5|1561.3|1562.5|1561.3|1562.4|1561.2|1
1655272510000|2022-06-15 05:55:10|1562.4|1561.2|1562.3|1561.1|1562.5|1561.3|1562.3|1561.1|1
1655272520000|2022-06-15 05:55:20|||||||||1
1655272530000|2022-06-15 05:55:30|1562.2|1561|1562.2|1561|1562.2|1561|1562.2|1561|0
1655272540000|2022-06-15 05:55:40|1562.3|1561.1|1562.3|1561.1|1562.3|1561.1|1562.3|1561.1|0
1655272560000|2022-06-15 05:56:00|1562.5|1561.3|1562.6|1561.4|1562.6|1561.4|1562.5|1561.3|3
1655272590000|2022-06-15 05:56:30|1562.7|1561.5|1562.8|1561.6|1562.8|1561.6|1562.7|1561.5|1
1655272620000|2022-06-15 05:57:00|1562.7|1561.5|1562.8|1561.6|1562.8|1561.6|1562.7|1561.5|2
1655272630000|2022-06-15 05:57:10|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|0
1655272650000|2022-06-15 05:57:30|1562.8|1561.6|1562.8|1561.6|1562.8|1561.6|1562.8|1561.6|0
1655272670000|2022-06-15 05:57:50|1562.7|1561.5|1562.7|1561.5|1562.7|1561.5|1562.7|1561.5|0
1655272680000|2022-06-15 05:58:00|1562.6|1561.4|1562.8|1561.6|1562.8|1561.6|1562.6|1561.4|4
1655272690000|2022-06-15 05:58:10|1562.9|1561.7|1563.1|1561.9|1563.2|1562|1562.9|1561.7|6
1655272700000|2022-06-15 05:58:20|||||||||3
1655272710000|2022-06-15 05:58:30|1563|1561.8|1562.9|1561.7|1563.1|1561.9|1562.9|1561.7|1
1655272720000|2022-06-15 05:58:40|1563|1561.8|1562.9|1561.7|1563|1561.8|1562.9|1561.7|0
1655272730000|2022-06-15 05:58:50|1563|1561.8|1562.8|1561.6|1563|1561.8|1562.8|1561.6|0
1655272740000|2022-06-15 05:59:00|1562.7|1561.5|1562.6|1561.4|1562.7|1561.5|1562.6|1561.4|0
1655272750000|2022-06-15 05:59:10|1562.7|1561.5|1562.7|1561.5|1562.7|1561.5|1562.7|1561.5|0
1655272760000|2022-06-15 05:59:20|1562.6|1561.4|1562.4|1561.2|1562.6|1561.4|1562.4|1561.2|0
1655272770000|2022-06-15 05:59:30|1562.5|1561.3|1562.4|1561.2|1562.5|1561.3|1562.3|1561.1|1
1655272780000|2022-06-15 05:59:40|1562.6|1561.4|1562.4|1561.2|1562.6|1561.4|1562.4|1561.2|0
1655272790000|2022-06-15 05:59:50|1562.3|1561.1|1562.3|1561.1|1562.3|1561.1|1562.3|1561.1|0
1655272800000|2022-06-15 06:00:00|1562.4|1561.2|1562.1|1560.9|1562.4|1561.2|1562.1|1560.9|0
1655272810000|2022-06-15 06:00:10|1562|1560.8|1562.1|1560.9|1562.3|1561.1|1562|1560.8|0
1655272820000|2022-06-15 06:00:20|1562.3|1561.1|1562.3|1561.1|1562.3|1561.1|1562.3|1561.1|0
1655272830000|2022-06-15 06:00:30|1562.4|1561.2|1562.4|1561.2|1562.4|1561.2|1562.4|1561.2|0
1655272840000|2022-06-15 06:00:40|1562.8|1561.6|1563.1|1561.9|1563.1|1561.9|1562.7|1561.5|6
1655272850000|2022-06-15 06:00:50|1563|1561.8|1563.1|1561.9|1563.1|1561.9|1563|1561.8|1
1655272860000|2022-06-15 06:01:00|1563.3|1562.1|1563.1|1561.9|1563.3|1562.1|1563.1|1561.9|2
1655272870000|2022-06-15 06:01:10|||||||||1
1655272880000|2022-06-15 06:01:20|1563.6|1562.4|1563.5|1562.3|1563.6|1562.4|1563.2|1562|13
1655272890000|2022-06-15 06:01:30|1563.4|1562.2|1563.4|1562.2|1563.4|1562.2|1563.4|1562.2|0
1655272900000|2022-06-15 06:01:40|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|2
1655272910000|2022-06-15 06:01:50|||||||||3
1655272920000|2022-06-15 06:02:00|1563.9|1562.7|1563.8|1562.6|1564.1|1562.9|1563.6|1562.4|31
1655272930000|2022-06-15 06:02:10|1563.7|1562.5|1564|1562.8|1564|1562.8|1563.7|1562.5|1
1655272940000|2022-06-15 06:02:20|1564.2|1563|1564.2|1563|1564.2|1563|1564.2|1563|0
1655272980000|2022-06-15 06:03:00|1564.1|1562.9|1563.7|1562.5|1564.2|1563|1563.7|1562.5|15
1655272990000|2022-06-15 06:03:10|1563.6|1562.4|1563.8|1562.6|1564|1562.8|1563.6|1562.4|2
1655273010000|2022-06-15 06:03:30|1563.7|1562.5|1563.5|1562.3|1563.7|1562.5|1563.5|1562.3|0
1655273020000|2022-06-15 06:03:40|1563.4|1562.2|1563.6|1562.4|1563.6|1562.4|1563.4|1562.2|1
1655273030000|2022-06-15 06:03:50|1563.5|1562.3|1563.4|1562.2|1563.6|1562.4|1563.4|1562.2|0
1655273040000|2022-06-15 06:04:00|1563.6|1562.4|1563.6|1562.4|1563.6|1562.4|1563.6|1562.4|0
1655273050000|2022-06-15 06:04:10|1563.5|1562.3|1563.9|1562.7|1563.9|1562.7|1563.5|1562.3|5
1655273070000|2022-06-15 06:04:30|||||||||3
1655273080000|2022-06-15 06:04:40|||||||||4
1655273100000|2022-06-15 06:05:00|1564|1562.8|1564.6|1563.4|1564.6|1563.4|1564|1562.8|12
1655273130000|2022-06-15 06:05:30|1564.5|1563.3|1564.5|1563.3|1564.5|1563.3|1564.5|1563.3|2
1655273170000|2022-06-15 06:06:10|1564.6|1563.4|1564.6|1563.4|1564.6|1563.4|1564.6|1563.4|3
1655273180000|2022-06-15 06:06:20|1564.8|1563.6|1565|1563.8|1565|1563.8|1564.7|1563.5|46
1655273190000|2022-06-15 06:06:30|||||||||1
1655273200000|2022-06-15 06:06:40|1564.9|1563.7|1564.7|1563.5|1565|1563.8|1564.7|1563.5|1
1655273210000|2022-06-15 06:06:50|1564.6|1563.4|1564.9|1563.7|1564.9|1563.7|1564.6|1563.4|2
1655273220000|2022-06-15 06:07:00|1565|1563.8|1565|1563.8|1565|1563.8|1565|1563.8|1
1655273240000|2022-06-15 06:07:20|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|0
1655273250000|2022-06-15 06:07:30|1565.2|1564|1564.5|1563.3|1565.2|1564|1564.5|1563.3|5
1655273260000|2022-06-15 06:07:40|1564.4|1563.2|1563.9|1562.7|1564.4|1563.2|1563.9|1562.7|55
1655273270000|2022-06-15 06:07:50|1563.8|1562.6|1564.3|1563.1|1564.3|1563.1|1563.8|1562.6|53
1655273280000|2022-06-15 06:08:00|1564.2|1563|1564.2|1563|1564.3|1563.1|1564.2|1563|1
1655273290000|2022-06-15 06:08:10|1564|1562.8|1564|1562.8|1564.1|1562.9|1563.9|1562.7|0
1655273300000|2022-06-15 06:08:20|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|0
1655273310000|2022-06-15 06:08:30|1563.9|1562.7|1564|1562.8|1564|1562.8|1563.9|1562.7|2
1655273320000|2022-06-15 06:08:40|1563.9|1562.7|1563.9|1562.7|1564.1|1562.9|1563.9|1562.7|1
1655273330000|2022-06-15 06:08:50|1563.8|1562.6|1563.9|1562.7|1564|1562.8|1563.8|1562.6|2
1655273340000|2022-06-15 06:09:00|1563.8|1562.6|1563.3|1562.1|1563.8|1562.6|1563.3|1562.1|3
1655273350000|2022-06-15 06:09:10|1563.4|1562.2|1563.4|1562.2|1563.4|1562.2|1563.4|1562.2|0
1655273360000|2022-06-15 06:09:20|1563|1561.8|1563|1561.8|1563.4|1562.2|1563|1561.8|1
1655273370000|2022-06-15 06:09:30|1563.2|1562|1563.1|1561.9|1563.2|1562|1563|1561.8|1
1655273380000|2022-06-15 06:09:40|1563.2|1562|1563.2|1562|1563.2|1562|1563.2|1562|0
1655273390000|2022-06-15 06:09:50|1563.3|1562.1|1563.5|1562.3|1563.5|1562.3|1563.3|1562.1|1
1655273400000|2022-06-15 06:10:00|1563.4|1562.2|1563.2|1562|1563.5|1562.3|1563.1|1561.9|0
1655273420000|2022-06-15 06:10:20|1563|1561.8|1562.8|1561.6|1563|1561.8|1562.8|1561.6|0
1655273430000|2022-06-15 06:10:30|1563|1561.8|1563|1561.8|1563|1561.8|1562.9|1561.7|6
1655273440000|2022-06-15 06:10:40|1562.8|1561.6|1562.5|1561.3|1563|1561.8|1562.5|1561.3|4
1655273460000|2022-06-15 06:11:00|1562.6|1561.4|1562.5|1561.3|1562.6|1561.4|1562.4|1561.2|1
1655273470000|2022-06-15 06:11:10|1562.4|1561.2|1562.3|1561.1|1562.7|1561.5|1562.3|1561.1|3
1655273550000|2022-06-15 06:12:30|||||||||1
1655273570000|2022-06-15 06:12:50|1562.2|1561|1562.2|1561|1562.2|1561|1562|1560.8|3
1655273580000|2022-06-15 06:13:00|1562.1|1560.9|1562.1|1560.9|1562.1|1560.9|1562|1560.8|0
1655273590000|2022-06-15 06:13:10|1562|1560.8|1562|1560.8|1562|1560.8|1562|1560.8|0
1655273610000|2022-06-15 06:13:30|1562.1|1560.9|1562|1560.8|1562.2|1561|1562|1560.8|0
1655273620000|2022-06-15 06:13:40|1562.1|1560.9|1562.2|1561|1562.2|1561|1562.1|1560.9|1
1655273630000|2022-06-15 06:13:50|1562.1|1560.9|1562.3|1561.1|1562.3|1561.1|1562.1|1560.9|0
1655273640000|2022-06-15 06:14:00|1562.4|1561.2|1562.5|1561.3|1562.5|1561.3|1562.4|1561.2|3
1655273650000|2022-06-15 06:14:10|1562.4|1561.2|1562.3|1561.1|1562.5|1561.3|1562.3|1561.1|1
1655273660000|2022-06-15 06:14:20|1562.2|1561|1562|1560.8|1562.2|1561|1562|1560.8|0
1655273680000|2022-06-15 06:14:40|1562.1|1560.9|1562|1560.8|1562.2|1561|1562|1560.8|0
1655273730000|2022-06-15 06:15:30|1561.8|1560.6|1561.7|1560.5|1561.8|1560.6|1561.5|1560.3|3
1655273740000|2022-06-15 06:15:40|1561.4|1560.2|1561.1|1559.9|1561.4|1560.2|1561.1|1559.9|18
1655273760000|2022-06-15 06:16:00|1561|1559.8|1561.5|1560.3|1561.5|1560.3|1561|1559.8|2
1655273770000|2022-06-15 06:16:10|1561.6|1560.4|1561.6|1560.4|1561.7|1560.5|1561.6|1560.4|1
1655273780000|2022-06-15 06:16:20|1561.7|1560.5|1561.6|1560.4|1561.7|1560.5|1561.6|1560.4|1
1655273790000|2022-06-15 06:16:30|1561.7|1560.5|1561.6|1560.4|1561.7|1560.5|1561.6|1560.4|0
1655273800000|2022-06-15 06:16:40|1561.7|1560.5|1561.8|1560.6|1562|1560.8|1561.7|1560.5|8
1655273810000|2022-06-15 06:16:50|1561.9|1560.7|1561.7|1560.5|1561.9|1560.7|1561.7|1560.5|0
1655273820000|2022-06-15 06:17:00|1561.6|1560.4|1561.7|1560.5|1561.7|1560.5|1561.6|1560.4|1
1655273830000|2022-06-15 06:17:10|1561.6|1560.4|1561.6|1560.4|1561.7|1560.5|1561.5|1560.3|0
1655273850000|2022-06-15 06:17:30|1561.7|1560.5|1561.6|1560.4|1561.7|1560.5|1561.6|1560.4|0
1655273860000|2022-06-15 06:17:40|1561.5|1560.3|1561.5|1560.3|1561.5|1560.3|1561.5|1560.3|0
1655273870000|2022-06-15 06:17:50|1561.6|1560.4|1561.5|1560.3|1561.6|1560.4|1561.5|1560.3|0
1655273880000|2022-06-15 06:18:00|1561.6|1560.4|1561.6|1560.4|1561.7|1560.5|1561.6|1560.4|0
1655273890000|2022-06-15 06:18:10|1561.7|1560.5|1562|1560.8|1562.1|1560.9|1561.7|1560.5|9
1655273910000|2022-06-15 06:18:30|1561.9|1560.7|1561.9|1560.7|1561.9|1560.7|1561.9|1560.7|1
1655273920000|2022-06-15 06:18:40|1561.8|1560.6|1561.8|1560.6|1561.8|1560.6|1561.8|1560.6|0
1655273970000|2022-06-15 06:19:30|1561.6|1560.4|1561.5|1560.3|1561.6|1560.4|1561.5|1560.3|2
1655273980000|2022-06-15 06:19:40|1561.4|1560.2|1561.6|1560.4|1561.6|1560.4|1561.4|1560.2|0
1655274000000|2022-06-15 06:20:00|1561.7|1560.5|1561.7|1560.5|1561.9|1560.7|1561.7|1560.5|1
1655274010000|2022-06-15 06:20:10|1561.8|1560.6|1561.7|1560.5|1561.8|1560.6|1561.7|1560.5|0
1655274020000|2022-06-15 06:20:20|1561.8|1560.6|1561.6|1560.4|1561.8|1560.6|1561.6|1560.4|0
1655274030000|2022-06-15 06:20:30|1561.7|1560.5|1562.3|1561.1|1562.3|1561.1|1561.6|1560.4|5
1655274050000|2022-06-15 06:20:50|||||||||1
1655274060000|2022-06-15 06:21:00|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|4
1655274070000|2022-06-15 06:21:10|1562.4|1561.2|1562.4|1561.2|1562.4|1561.2|1562.3|1561.1|13
1655274080000|2022-06-15 06:21:20|1562.5|1561.3|1562.6|1561.4|1562.6|1561.4|1562.5|1561.3|13
1655274090000|2022-06-15 06:21:30|1562.4|1561.2|1562.3|1561.1|1562.4|1561.2|1562.2|1561|0
1655274100000|2022-06-15 06:21:40|1562.6|1561.4|1562.5|1561.3|1562.8|1561.6|1562.5|1561.3|9
1655274110000|2022-06-15 06:21:50|1562.4|1561.2|1562.6|1561.4|1562.6|1561.4|1562.2|1561|1
1655274120000|2022-06-15 06:22:00|1562.7|1561.5|1562.6|1561.4|1562.7|1561.5|1562.6|1561.4|21
1655274130000|2022-06-15 06:22:10|1562.9|1561.7|1563|1561.8|1563|1561.8|1562.9|1561.7|5
1655274140000|2022-06-15 06:22:20|1562.9|1561.7|1562.7|1561.5|1562.9|1561.7|1562.7|1561.5|12
1655274150000|2022-06-15 06:22:30|1562.8|1561.6|1562.7|1561.5|1562.8|1561.6|1562.7|1561.5|0
1655274160000|2022-06-15 06:22:40|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|0
1655274170000|2022-06-15 06:22:50|1562.8|1561.6|1562.8|1561.6|1562.8|1561.6|1562.6|1561.4|20
1655274180000|2022-06-15 06:23:00|1562.7|1561.5|1562.5|1561.3|1562.7|1561.5|1562.3|1561.1|4
1655274200000|2022-06-15 06:23:20|1562.4|1561.2|1562.4|1561.2|1562.4|1561.2|1562.4|1561.2|0
1655274210000|2022-06-15 06:23:30|1562.6|1561.4|1562.9|1561.7|1562.9|1561.7|1562.6|1561.4|5
1655274220000|2022-06-15 06:23:40|1562.8|1561.6|1562.8|1561.6|1562.8|1561.6|1562.8|1561.6|1
1655274230000|2022-06-15 06:23:50|1562.7|1561.5|1562.7|1561.5|1562.7|1561.5|1562.5|1561.3|0
1655274240000|2022-06-15 06:24:00|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|5
1655274250000|2022-06-15 06:24:10|1562.5|1561.3|1562.6|1561.4|1562.7|1561.5|1562.4|1561.2|0
1655274260000|2022-06-15 06:24:20|1562.5|1561.3|1562.6|1561.4|1562.6|1561.4|1562.3|1561.1|6
1655274270000|2022-06-15 06:24:30|1562.4|1561.2|1562.3|1561.1|1562.4|1561.2|1562.3|1561.1|0
1655274280000|2022-06-15 06:24:40|1562.5|1561.3|1562.6|1561.4|1562.6|1561.4|1562.5|1561.3|0
1655274290000|2022-06-15 06:24:50|1562.4|1561.2|1562.4|1561.2|1562.4|1561.2|1562.4|1561.2|0
1655274300000|2022-06-15 06:25:00|1562.1|1560.9|1562|1560.8|1562.1|1560.9|1561.8|1560.6|8
1655274310000|2022-06-15 06:25:10|1562.1|1560.9|1562|1560.8|1562.1|1560.9|1562|1560.8|0
1655274320000|2022-06-15 06:25:20|1562.1|1560.9|1562|1560.8|1562.1|1560.9|1562|1560.8|0
1655274330000|2022-06-15 06:25:30|1561.8|1560.6|1562|1560.8|1562|1560.8|1561.8|1560.6|0
1655274340000|2022-06-15 06:25:40|1561.9|1560.7|1561.9|1560.7|1561.9|1560.7|1561.9|1560.7|1
1655274350000|2022-06-15 06:25:50|1562.1|1560.9|1561.9|1560.7|1562.1|1560.9|1561.8|1560.6|2
1655274360000|2022-06-15 06:26:00|1561.8|1560.6|1562.3|1561.1|1562.3|1561.1|1561.8|1560.6|9
1655274390000|2022-06-15 06:26:30|1562.2|1561|1562.5|1561.3|1562.5|1561.3|1562.2|1561|3
1655274400000|2022-06-15 06:26:40|1562.6|1561.4|1562.4|1561.2|1562.7|1561.5|1562.4|1561.2|2
1655274410000|2022-06-15 06:26:50|1562.5|1561.3|1562.6|1561.4|1562.6|1561.4|1562.1|1560.9|5
1655274420000|2022-06-15 06:27:00|1562.5|1561.3|1562.5|1561.3|1562.7|1561.5|1562.4|1561.2|16
1655274430000|2022-06-15 06:27:10|1562.3|1561.1|1562.3|1561.1|1562.4|1561.2|1562.2|1561|7
1655274440000|2022-06-15 06:27:20|1562.2|1561|1562.1|1560.9|1562.4|1561.2|1562.1|1560.9|0
1655274450000|2022-06-15 06:27:30|1562|1560.8|1562.6|1561.4|1562.6|1561.4|1562|1560.8|8
1655274460000|2022-06-15 06:27:40|1562.5|1561.3|1562.4|1561.2|1562.6|1561.4|1562.4|1561.2|4
1655274470000|2022-06-15 06:27:50|1562.5|1561.3|1562.5|1561.3|1562.5|1561.3|1562.5|1561.3|0
1655274480000|2022-06-15 06:28:00|1562.4|1561.2|1562.7|1561.5|1562.7|1561.5|1562.4|1561.2|44
1655274500000|2022-06-15 06:28:20|||||||||21
1655274510000|2022-06-15 06:28:30|1562.6|1561.4|1563.1|1561.9|1563.1|1561.9|1562.6|1561.4|34
1655274520000|2022-06-15 06:28:40|1563.2|1562|1562.9|1561.7|1563.2|1562|1562.9|1561.7|4
1655274540000|2022-06-15 06:29:00|1562.8|1561.6|1563.1|1561.9|1563.3|1562.1|1562.8|1561.6|2
1655274550000|2022-06-15 06:29:10|1563.2|1562|1562.4|1561.2|1563.2|1562|1562.4|1561.2|1
1655274560000|2022-06-15 06:29:20|1562.5|1561.3|1562.4|1561.2|1562.6|1561.4|1562.4|1561.2|15
1655274570000|2022-06-15 06:29:30|1562.5|1561.3|1562.5|1561.3|1562.7|1561.5|1562.4|1561.2|3
1655274580000|2022-06-15 06:29:40|1562.8|1561.6|1563.3|1562.1|1563.3|1562.1|1562.8|1561.6|13
1655274590000|2022-06-15 06:29:50|1563.2|1562|1563.3|1562.1|1563.3|1562.1|1563.2|1562|0
1655274600000|2022-06-15 06:30:00|1563.2|1562|1563.2|1562|1563.3|1562.1|1563.2|1562|1
1655274610000|2022-06-15 06:30:10|1563.3|1562.1|1563.3|1562.1|1563.3|1562.1|1563.2|1562|2
1655274620000|2022-06-15 06:30:20|1563.2|1562|1563.3|1562.1|1563.3|1562.1|1563.2|1562|8
1655274630000|2022-06-15 06:30:30|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|8
1655274640000|2022-06-15 06:30:40|1562.8|1561.6|1562.6|1561.4|1562.8|1561.6|1562.6|1561.4|0
1655274650000|2022-06-15 06:30:50|1562.8|1561.6|1562.8|1561.6|1562.8|1561.6|1562.8|1561.6|7
1655274660000|2022-06-15 06:31:00|1563.1|1561.9|1563.1|1561.9|1563.1|1561.9|1562.8|1561.6|1
1655274680000|2022-06-15 06:31:20|1562.8|1561.6|1563.1|1561.9|1563.1|1561.9|1562.8|1561.6|2
1655274690000|2022-06-15 06:31:30|1563.2|1562|1562.8|1561.6|1563.2|1562|1562.8|1561.6|24
1655274700000|2022-06-15 06:31:40|1562.4|1561.2|1562.4|1561.2|1562.4|1561.2|1562.4|1561.2|2
1655274710000|2022-06-15 06:31:50|1562.3|1561.1|1562.1|1560.9|1562.3|1561.1|1562.1|1560.9|4
1655274720000|2022-06-15 06:32:00|1562.3|1561.1|1562.3|1561.1|1562.3|1561.1|1562.3|1561.1|1
1655274730000|2022-06-15 06:32:10|1562.6|1561.4|1562.9|1561.7|1562.9|1561.7|1562.4|1561.2|26
1655274750000|2022-06-15 06:32:30|1563|1561.8|1563.3|1562.1|1563.3|1562.1|1562.9|1561.7|0
1655274760000|2022-06-15 06:32:40|1563.2|1562|1563.3|1562.1|1563.3|1562.1|1563.2|1562|0
1655274780000|2022-06-15 06:33:00|1563.6|1562.4|1563.6|1562.4|1563.7|1562.5|1563.6|1562.4|22
1655274790000|2022-06-15 06:33:10|1563.8|1562.6|1563.8|1562.6|1563.9|1562.7|1563.8|1562.6|1
1655274800000|2022-06-15 06:33:20|1563.9|1562.7|1563.8|1562.6|1563.9|1562.7|1563.8|1562.6|3
1655274810000|2022-06-15 06:33:30|1564|1562.8|1564.1|1562.9|1564.2|1563|1564|1562.8|5
1655274830000|2022-06-15 06:33:50|1564.2|1563|1564.2|1563|1564.2|1563|1564.2|1563|15
1655274840000|2022-06-15 06:34:00|1564.1|1562.9|1563.3|1562.1|1564.1|1562.9|1563.3|1562.1|5
1655274850000|2022-06-15 06:34:10|1563.5|1562.3|1563.3|1562.1|1563.6|1562.4|1563.3|1562.1|6
1655274860000|2022-06-15 06:34:20|1563.6|1562.4|1563.3|1562.1|1563.6|1562.4|1563.3|1562.1|4
1655274870000|2022-06-15 06:34:30|1563.5|1562.3|1563.9|1562.7|1563.9|1562.7|1563.5|1562.3|8
1655274880000|2022-06-15 06:34:40|1564|1562.8|1563.6|1562.4|1564|1562.8|1563.6|1562.4|7
1655274890000|2022-06-15 06:34:50|1563.3|1562.1|1563|1561.8|1563.3|1562.1|1563|1561.8|29
1655274900000|2022-06-15 06:35:00|1563.3|1562.1|1563.4|1562.2|1563.5|1562.3|1563.3|1562.1|0
1655274910000|2022-06-15 06:35:10|1563.6|1562.4|1563.5|1562.3|1563.6|1562.4|1563.5|1562.3|5
1655274920000|2022-06-15 06:35:20|1563.7|1562.5|1563.8|1562.6|1563.8|1562.6|1563.7|1562.5|0
1655274930000|2022-06-15 06:35:30|||||||||1
1655274940000|2022-06-15 06:35:40|1563.6|1562.4|1563.5|1562.3|1563.6|1562.4|1563.5|1562.3|0
1655274950000|2022-06-15 06:35:50|1563.6|1562.4|1563.3|1562.1|1563.6|1562.4|1563.3|1562.1|0
1655274960000|2022-06-15 06:36:00|1563.2|1562|1563.3|1562.1|1563.3|1562.1|1563.2|1562|0
1655274970000|2022-06-15 06:36:10|1563.4|1562.2|1563.5|1562.3|1563.5|1562.3|1563.4|1562.2|0
1655274980000|2022-06-15 06:36:20|1563.3|1562.1|1563.3|1562.1|1563.3|1562.1|1563.3|1562.1|0
1655274990000|2022-06-15 06:36:30|1563.5|1562.3|1563.5|1562.3|1563.5|1562.3|1563.5|1562.3|1
1655275000000|2022-06-15 06:36:40|1563.3|1562.1|1563.3|1562.1|1563.3|1562.1|1563.3|1562.1|0
1655275010000|2022-06-15 06:36:50|1563.2|1562|1563.5|1562.3|1563.5|1562.3|1563.2|1562|6
1655275020000|2022-06-15 06:37:00|1563.4|1562.2|1563.3|1562.1|1563.4|1562.2|1563.3|1562.1|2
1655275030000|2022-06-15 06:37:10|1563.1|1561.9|1563|1561.8|1563.3|1562.1|1562.9|1561.7|10
1655275040000|2022-06-15 06:37:20|1562.9|1561.7|1563|1561.8|1563.1|1561.9|1562.9|1561.7|1
1655275060000|2022-06-15 06:37:40|1563.1|1561.9|1563.3|1562.1|1563.3|1562.1|1563|1561.8|11
1655275080000|2022-06-15 06:38:00|1563.1|1561.9|1563.1|1561.9|1563.1|1561.9|1563.1|1561.9|1
1655275090000|2022-06-15 06:38:10|1563|1561.8|1563.1|1561.9|1563.1|1561.9|1563|1561.8|0
1655275100000|2022-06-15 06:38:20|1563|1561.8|1562.9|1561.7|1563|1561.8|1562.9|1561.7|0
1655275130000|2022-06-15 06:38:50|1562.8|1561.6|1562.8|1561.6|1562.8|1561.6|1562.8|1561.6|0
1655275140000|2022-06-15 06:39:00|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|0
1655275170000|2022-06-15 06:39:30|1563.2|1562|1562.9|1561.7|1563.2|1562|1562.9|1561.7|10
1655275180000|2022-06-15 06:39:40|1562.8|1561.6|1562.8|1561.6|1562.8|1561.6|1562.6|1561.4|3
1655275190000|2022-06-15 06:39:50|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|1
1655275200000|2022-06-15 06:40:00|1562.6|1561.4|1562.7|1561.5|1562.7|1561.5|1562.6|1561.4|1
1655275210000|2022-06-15 06:40:10|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|1562.5|1561.3|1
1655275220000|2022-06-15 06:40:20|1562.5|1561.3|1562.5|1561.3|1562.5|1561.3|1562.5|1561.3|2
1655275230000|2022-06-15 06:40:30|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|1562.5|1561.3|0
1655275260000|2022-06-15 06:41:00|1562.8|1561.6|1562.6|1561.4|1563|1561.8|1562.6|1561.4|7
1655275280000|2022-06-15 06:41:20|1562.5|1561.3|1562.6|1561.4|1562.6|1561.4|1562.5|1561.3|47
1655275290000|2022-06-15 06:41:30|1562.1|1560.9|1562.4|1561.2|1562.4|1561.2|1562.1|1560.9|24
1655275300000|2022-06-15 06:41:40|1562.3|1561.1|1562.3|1561.1|1562.3|1561.1|1562.3|1561.1|1
1655275310000|2022-06-15 06:41:50|1562.4|1561.2|1562.4|1561.2|1562.4|1561.2|1562.4|1561.2|0
1655275320000|2022-06-15 06:42:00|1562.5|1561.3|1562.8|1561.6|1562.8|1561.6|1562.5|1561.3|0
1655275330000|2022-06-15 06:42:10|1563|1561.8|1562.8|1561.6|1563.1|1561.9|1562.8|1561.6|3
1655275340000|2022-06-15 06:42:20|1563|1561.8|1562.8|1561.6|1563.1|1561.9|1562.8|1561.6|53
1655275370000|2022-06-15 06:42:50|1562.9|1561.7|1563.1|1561.9|1563.1|1561.9|1562.8|1561.6|0
1655275380000|2022-06-15 06:43:00|1563.2|1562|1563.1|1561.9|1563.3|1562.1|1563.1|1561.9|2
1655275390000|2022-06-15 06:43:10|1563.2|1562|1563.1|1561.9|1563.3|1562.1|1563.1|1561.9|0
1655275400000|2022-06-15 06:43:20|1563.3|1562.1|1563.6|1562.4|1563.6|1562.4|1563.3|1562.1|5
1655275410000|2022-06-15 06:43:30|||||||||1
1655275420000|2022-06-15 06:43:40|1563.4|1562.2|1563.4|1562.2|1563.4|1562.2|1563.4|1562.2|0
1655275430000|2022-06-15 06:43:50|1563.3|1562.1|1563.3|1562.1|1563.3|1562.1|1563.3|1562.1|0
1655275450000|2022-06-15 06:44:10|1563.2|1562|1563.4|1562.2|1563.5|1562.3|1563.2|1562|4
1655275460000|2022-06-15 06:44:20|1563.1|1561.9|1563.1|1561.9|1563.1|1561.9|1563.1|1561.9|48
1655275470000|2022-06-15 06:44:30|||||||||2
1655275480000|2022-06-15 06:44:40|1563|1561.8|1563.2|1562|1563.2|1562|1563|1561.8|0
1655275490000|2022-06-15 06:44:50|1563.1|1561.9|1563.2|1562|1563.2|1562|1563.1|1561.9|0
1655275500000|2022-06-15 06:45:00|1563.1|1561.9|1562.4|1561.2|1563.2|1562|1562.4|1561.2|19
1655275510000|2022-06-15 06:45:10|1562.5|1561.3|1563|1561.8|1563|1561.8|1562.4|1561.2|31
1655275520000|2022-06-15 06:45:20|1562.8|1561.6|1562.3|1561.1|1562.8|1561.6|1562.2|1561|20
1655275530000|2022-06-15 06:45:30|1562.2|1561|1562.2|1561|1562.3|1561.1|1562.2|1561|0
1655275540000|2022-06-15 06:45:40|1562.3|1561.1|1562.3|1561.1|1562.5|1561.3|1562.3|1561.1|0
1655275550000|2022-06-15 06:45:50|1562.2|1561|1562.2|1561|1562.2|1561|1562.2|1561|0
1655275560000|2022-06-15 06:46:00|1562.1|1560.9|1562.2|1561|1562.2|1561|1562.1|1560.9|0
1655275570000|2022-06-15 06:46:10|1562|1560.8|1562|1560.8|1562|1560.8|1562|1560.8|1
1655275580000|2022-06-15 06:46:20|1561.9|1560.7|1562|1560.8|1562|1560.8|1561.9|1560.7|2
1655275590000|2022-06-15 06:46:30|1561.8|1560.6|1561.8|1560.6|1561.8|1560.6|1561.8|1560.6|0
1655275600000|2022-06-15 06:46:40|1561.9|1560.7|1561.9|1560.7|1561.9|1560.7|1561.8|1560.6|0
1655275610000|2022-06-15 06:46:50|1561.8|1560.6|1561.8|1560.6|1561.9|1560.7|1561.8|1560.6|0
1655275620000|2022-06-15 06:47:00|1561.9|1560.7|1561.8|1560.6|1561.9|1560.7|1561.8|1560.6|0
1655275640000|2022-06-15 06:47:20|1561.7|1560.5|1561.8|1560.6|1561.8|1560.6|1561.7|1560.5|1
1655275650000|2022-06-15 06:47:30|1561.7|1560.5|1561.5|1560.3|1561.7|1560.5|1561.5|1560.3|0
1655275670000|2022-06-15 06:47:50|1561.4|1560.2|1561.4|1560.2|1561.4|1560.2|1561.4|1560.2|2
1655275680000|2022-06-15 06:48:00|1561.3|1560.1|1561.3|1560.1|1561.3|1560.1|1561.3|1560.1|1
1655275700000|2022-06-15 06:48:20|1561.4|1560.2|1561.4|1560.2|1561.4|1560.2|1561.4|1560.2|2
1655275710000|2022-06-15 06:48:30|1561.3|1560.1|1561.4|1560.2|1561.4|1560.2|1561.3|1560.1|0
1655275740000|2022-06-15 06:49:00|1561.3|1560.1|1561.3|1560.1|1561.3|1560.1|1561.3|1560.1|2
1655275750000|2022-06-15 06:49:10|1561.2|1560|1561.2|1560|1561.2|1560|1561.2|1560|0
1655275760000|2022-06-15 06:49:20|1561.1|1559.9|1561.2|1560|1561.2|1560|1561.1|1559.9|2
1655275800000|2022-06-15 06:50:00|1561.4|1560.2|1561.4|1560.2|1561.4|1560.2|1561.4|1560.2|2
1655275810000|2022-06-15 06:50:10|||||||||1
1655275820000|2022-06-15 06:50:20|1561.7|1560.5|1561.7|1560.5|1561.8|1560.6|1561.7|1560.5|1
1655275830000|2022-06-15 06:50:30|1561.6|1560.4|1561.1|1559.9|1561.6|1560.4|1560.9|1559.7|5
1655275840000|2022-06-15 06:50:40|1561.2|1560|1561.1|1559.9|1561.2|1560|1561|1559.8|2
1655275850000|2022-06-15 06:50:50|1561|1559.8|1561.1|1559.9|1561.1|1559.9|1561|1559.8|2
1655275860000|2022-06-15 06:51:00|1561.3|1560.1|1561.1|1559.9|1561.3|1560.1|1561.1|1559.9|0
1655275870000|2022-06-15 06:51:10|1561|1559.8|1560.9|1559.7|1561|1559.8|1560.9|1559.7|0
1655275890000|2022-06-15 06:51:30|1560.7|1559.5|1560.8|1559.6|1560.8|1559.6|1560.7|1559.5|3
1655275900000|2022-06-15 06:51:40|||||||||1
1655275910000|2022-06-15 06:51:50|1560.5|1559.3|1560.5|1559.3|1560.5|1559.3|1560.5|1559.3|2
1655275940000|2022-06-15 06:52:20|1560.6|1559.4|1560.5|1559.3|1560.6|1559.4|1560.5|1559.3|1
1655275950000|2022-06-15 06:52:30|1560.6|1559.4|1560.5|1559.3|1560.6|1559.4|1560.5|1559.3|0
1655276010000|2022-06-15 06:53:30|1560.4|1559.2|1560.5|1559.3|1560.5|1559.3|1560.4|1559.2|1
1655276020000|2022-06-15 06:53:40|||||||||3
1655276040000|2022-06-15 06:54:00|||||||||1
1655276060000|2022-06-15 06:54:20|1560.4|1559.2|1560.4|1559.2|1560.4|1559.2|1560.4|1559.2|2
1655276070000|2022-06-15 06:54:30|1560.5|1559.3|1560.5|1559.3|1560.5|1559.3|1560.4|1559.2|11
1655276080000|2022-06-15 06:54:40|1560.4|1559.2|1560.4|1559.2|1560.4|1559.2|1560.4|1559.2|1
1655276090000|2022-06-15 06:54:50|1560.5|1559.3|1560.5|1559.3|1560.5|1559.3|1560.5|1559.3|0
1655276100000|2022-06-15 06:55:00|1560.4|1559.2|1560.4|1559.2|1560.4|1559.2|1560.4|1559.2|6
1655276120000|2022-06-15 06:55:20|1560.5|1559.3|1560.5|1559.3|1560.5|1559.3|1560.5|1559.3|1
1655276170000|2022-06-15 06:56:10|1560.7|1559.5|1560.7|1559.5|1560.7|1559.5|1560.7|1559.5|2
1655276180000|2022-06-15 06:56:20|1560.8|1559.6|1560.8|1559.6|1560.9|1559.7|1560.8|1559.6|0
1655276190000|2022-06-15 06:56:30|1560.9|1559.7|1560.9|1559.7|1560.9|1559.7|1560.8|1559.6|0
1655276200000|2022-06-15 06:56:40|1560.8|1559.6|1560.8|1559.6|1560.9|1559.7|1560.8|1559.6|0
1655276210000|2022-06-15 06:56:50|1560.6|1559.4|1561|1559.8|1561|1559.8|1560.6|1559.4|5
1655276220000|2022-06-15 06:57:00|1561.2|1560|1561.1|1559.9|1561.2|1560|1561.1|1559.9|7
1655276230000|2022-06-15 06:57:10|1561.2|1560|1561.2|1560|1561.2|1560|1561.2|1560|0
1655276260000|2022-06-15 06:57:40|1561.3|1560.1|1561.1|1559.9|1561.3|1560.1|1560.8|1559.6|8
1655276270000|2022-06-15 06:57:50|1561|1559.8|1561|1559.8|1561|1559.8|1561|1559.8|0
1655276280000|2022-06-15 06:58:00|||||||||5
1655276290000|2022-06-15 06:58:10|1561.3|1560.1|1561.4|1560.2|1561.4|1560.2|1561.3|1560.1|1
1655276310000|2022-06-15 06:58:30|1561.1|1559.9|1561|1559.8|1561.1|1559.9|1561|1559.8|3
1655276320000|2022-06-15 06:58:40|1561.1|1559.9|1561|1559.8|1561.1|1559.9|1561|1559.8|0
1655276380000|2022-06-15 06:59:40|1560.9|1559.7|1561|1559.8|1561|1559.8|1560.7|1559.5|3
1655276390000|2022-06-15 06:59:50|1560.9|1559.7|1561|1559.8|1561|1559.8|1560.8|1559.6|3
1655276400000|2022-06-15 07:00:00|1560.9|1559.7|1561|1559.8|1561.1|1559.9|1560.9|1559.7|1
1655276410000|2022-06-15 07:00:10|1561.1|1559.9|1561|1559.8|1561.1|1559.9|1561|1559.8|1
1655276420000|2022-06-15 07:00:20|1561.1|1559.9|1561.1|1559.9|1561.1|1559.9|1561.1|1559.9|0
1655276460000|2022-06-15 07:01:00|1560.9|1559.7|1561.1|1559.9|1561.1|1559.9|1560.7|1559.5|11
1655276480000|2022-06-15 07:01:20|1561.2|1560|1561.2|1560|1561.3|1560.1|1561.2|1560|2
1655276490000|2022-06-15 07:01:30|1561.1|1559.9|1561.1|1559.9|1561.1|1559.9|1561.1|1559.9|0
1655276520000|2022-06-15 07:02:00|||||||||1
1655276540000|2022-06-15 07:02:20|1561|1559.8|1560.8|1559.6|1561|1559.8|1560.8|1559.6|0
1655276560000|2022-06-15 07:02:40|1560.7|1559.5|1560.8|1559.6|1560.8|1559.6|1560.7|1559.5|0
1655276590000|2022-06-15 07:03:10|1560.7|1559.5|1560.8|1559.6|1560.8|1559.6|1560.7|1559.5|4
1655276600000|2022-06-15 07:03:20|1560.9|1559.7|1560.8|1559.6|1560.9|1559.7|1560.8|1559.6|12
1655276620000|2022-06-15 07:03:40|1560.5|1559.3|1560.5|1559.3|1560.5|1559.3|1560.5|1559.3|1
1655276630000|2022-06-15 07:03:50|1560.7|1559.5|1560.7|1559.5|1560.7|1559.5|1560.7|1559.5|0
1655276640000|2022-06-15 07:04:00|1561|1559.8|1561.4|1560.2|1561.4|1560.2|1561|1559.8|7
1655276650000|2022-06-15 07:04:10|1561.5|1560.3|1561.5|1560.3|1561.5|1560.3|1561.4|1560.2|0
1655276660000|2022-06-15 07:04:20|1561.4|1560.2|1561.4|1560.2|1561.4|1560.2|1561.4|1560.2|0
1655276670000|2022-06-15 07:04:30|1561.5|1560.3|1561.4|1560.2|1561.5|1560.3|1561.4|1560.2|1
1655276680000|2022-06-15 07:04:40|1561.3|1560.1|1561.4|1560.2|1561.4|1560.2|1561.3|1560.1|4
1655276690000|2022-06-15 07:04:50|1561.3|1560.1|1561.4|1560.2|1561.4|1560.2|1561.3|1560.1|0
1655276700000|2022-06-15 07:05:00|1561.3|1560.1|1560.8|1559.6|1561.4|1560.2|1560.8|1559.6|6
1655276710000|2022-06-15 07:05:10|1560.9|1559.7|1560.9|1559.7|1560.9|1559.7|1560.9|1559.7|0
1655276730000|2022-06-15 07:05:30|1560.8|1559.6|1560.8|1559.6|1560.9|1559.7|1560.8|1559.6|0
1655276740000|2022-06-15 07:05:40|1560.7|1559.5|1560.9|1559.7|1560.9|1559.7|1560.7|1559.5|1
1655276750000|2022-06-15 07:05:50|1560.8|1559.6|1560.9|1559.7|1561.1|1559.9|1560.8|1559.6|1
1655276760000|2022-06-15 07:06:00|1561|1559.8|1560.8|1559.6|1561|1559.8|1560.8|1559.6|7
1655276770000|2022-06-15 07:06:10|1560.7|1559.5|1560.8|1559.6|1560.8|1559.6|1560.7|1559.5|1
1655276780000|2022-06-15 07:06:20|1560.7|1559.5|1560.6|1559.4|1560.7|1559.5|1560.6|1559.4|0
1655276790000|2022-06-15 07:06:30|1560.5|1559.3|1560.5|1559.3|1560.5|1559.3|1560.5|1559.3|0
1655276810000|2022-06-15 07:06:50|||||||||1
1655276830000|2022-06-15 07:07:10|1560.6|1559.4|1560.7|1559.5|1560.9|1559.7|1560.6|1559.4|3
1655276840000|2022-06-15 07:07:20|1560.8|1559.6|1560.8|1559.6|1560.8|1559.6|1560.7|1559.5|0
1655276850000|2022-06-15 07:07:30|1560.7|1559.5|1560.6|1559.4|1560.7|1559.5|1560.6|1559.4|1
1655276860000|2022-06-15 07:07:40|1560.5|1559.3|1560.5|1559.3|1560.5|1559.3|1560.5|1559.3|0
1655276880000|2022-06-15 07:08:00|1560.4|1559.2|1560.5|1559.3|1560.5|1559.3|1560.4|1559.2|6
1655276890000|2022-06-15 07:08:10|1560.4|1559.2|1560.4|1559.2|1560.4|1559.2|1560.3|1559.1|1
1655276910000|2022-06-15 07:08:30|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|0
1655276940000|2022-06-15 07:09:00|1560.1|1558.9|1560|1558.8|1560.2|1559|1560|1558.8|8
1655276950000|2022-06-15 07:09:10|1559.8|1558.6|1559.7|1558.5|1559.9|1558.7|1559.7|1558.5|2
1655276960000|2022-06-15 07:09:20|1559.8|1558.6|1559.8|1558.6|1559.8|1558.6|1559.8|1558.6|1
1655276990000|2022-06-15 07:09:50|1559.7|1558.5|1559.8|1558.6|1559.8|1558.6|1559.7|1558.5|0
1655277000000|2022-06-15 07:10:00|1559.9|1558.7|1559.8|1558.6|1559.9|1558.7|1559.8|1558.6|12
1655277040000|2022-06-15 07:10:40|||||||||2
1655277050000|2022-06-15 07:10:50|||||||||1
1655277070000|2022-06-15 07:11:10|||||||||3
1655277100000|2022-06-15 07:11:40|1559.7|1558.5|1559.3|1558.1|1559.7|1558.5|1559.3|1558.1|31
1655277110000|2022-06-15 07:11:50|||||||||5
1655277120000|2022-06-15 07:12:00|1559.4|1558.2|1559.4|1558.2|1559.5|1558.3|1559.4|1558.2|2
1655277130000|2022-06-15 07:12:10|1559.6|1558.4|1559.6|1558.4|1559.6|1558.4|1559.6|1558.4|1
1655277150000|2022-06-15 07:12:30|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|2
1655277160000|2022-06-15 07:12:40|1559.7|1558.5|1559.7|1558.5|1559.7|1558.5|1559.7|1558.5|2
1655277170000|2022-06-15 07:12:50|1559.6|1558.4|1559.7|1558.5|1559.7|1558.5|1559.6|1558.4|0
1655277190000|2022-06-15 07:13:10|1559.6|1558.4|1559.7|1558.5|1559.8|1558.6|1559.6|1558.4|1
1655277200000|2022-06-15 07:13:20|||||||||1
1655277210000|2022-06-15 07:13:30|1559.6|1558.4|1559.4|1558.2|1559.6|1558.4|1559.4|1558.2|2
1655277220000|2022-06-15 07:13:40|1559.3|1558.1|1559.3|1558.1|1559.3|1558.1|1559.3|1558.1|0
1655277230000|2022-06-15 07:13:50|1559.4|1558.2|1559.4|1558.2|1559.4|1558.2|1559.4|1558.2|1
1655277240000|2022-06-15 07:14:00|||||||||2
1655277250000|2022-06-15 07:14:10|1559.3|1558.1|1559.3|1558.1|1559.3|1558.1|1559.3|1558.1|0
1655277260000|2022-06-15 07:14:20|1559.2|1558|1559.2|1558|1559.3|1558.1|1559.2|1558|0
1655277270000|2022-06-15 07:14:30|1559.1|1557.9|1558.9|1557.7|1559.1|1557.9|1558.9|1557.7|1
1655277290000|2022-06-15 07:14:50|1559|1557.8|1559.2|1558|1559.2|1558|1558.9|1557.7|19
1655277300000|2022-06-15 07:15:00|1559|1557.8|1558.9|1557.7|1559|1557.8|1558.9|1557.7|0
1655277310000|2022-06-15 07:15:10|1559|1557.8|1559.2|1558|1559.2|1558|1558.9|1557.7|0
1655277320000|2022-06-15 07:15:20|1559|1557.8|1558.9|1557.7|1559.2|1558|1558.9|1557.7|2
1655277330000|2022-06-15 07:15:30|1559|1557.8|1558.9|1557.7|1559|1557.8|1558.9|1557.7|5
1655277340000|2022-06-15 07:15:40|1558.8|1557.6|1558.9|1557.7|1558.9|1557.7|1558.8|1557.6|0
1655277360000|2022-06-15 07:16:00|1559.3|1558.1|1559.2|1558|1559.4|1558.2|1559.2|1558|4
1655277370000|2022-06-15 07:16:10|1559.4|1558.2|1559.3|1558.1|1559.4|1558.2|1559.2|1558|2
1655277380000|2022-06-15 07:16:20|1559.4|1558.2|1559.4|1558.2|1559.4|1558.2|1559.4|1558.2|0
1655277390000|2022-06-15 07:16:30|1559.5|1558.3|1559.5|1558.3|1559.5|1558.3|1559.5|1558.3|0
1655277410000|2022-06-15 07:16:50|1559.4|1558.2|1559.4|1558.2|1559.4|1558.2|1559.4|1558.2|0
1655277420000|2022-06-15 07:17:00|1559.3|1558.1|1559.4|1558.2|1559.5|1558.3|1559.3|1558.1|0
1655277430000|2022-06-15 07:17:10|1559.5|1558.3|1559.6|1558.4|1559.6|1558.4|1559.5|1558.3|2
1655277480000|2022-06-15 07:18:00|1559.5|1558.3|1559.5|1558.3|1559.5|1558.3|1559.5|1558.3|0
1655277490000|2022-06-15 07:18:10|1559.4|1558.2|1559.3|1558.1|1559.4|1558.2|1559.3|1558.1|1
1655277510000|2022-06-15 07:18:30|1559.2|1558|1559.2|1558|1559.2|1558|1559.2|1558|2
1655277520000|2022-06-15 07:18:40|1559.4|1558.2|1559.4|1558.2|1559.4|1558.2|1559.4|1558.2|0
1655277530000|2022-06-15 07:18:50|||||||||1
1655277540000|2022-06-15 07:19:00|1559.6|1558.4|1559.7|1558.5|1559.7|1558.5|1559.4|1558.2|2
1655277570000|2022-06-15 07:19:30|1559.4|1558.2|1559.4|1558.2|1559.4|1558.2|1559.4|1558.2|0
1655277600000|2022-06-15 07:20:00|1559.2|1558|1558.9|1557.7|1559.2|1558|1558.9|1557.7|0
1655277610000|2022-06-15 07:20:10|1558.8|1557.6|1558.8|1557.6|1558.8|1557.6|1558.8|1557.6|4
1655277620000|2022-06-15 07:20:20|1558.7|1557.5|1558.9|1557.7|1558.9|1557.7|1558.7|1557.5|0
1655277630000|2022-06-15 07:20:30|1558.7|1557.5|1558.7|1557.5|1558.7|1557.5|1558.7|1557.5|0
1655277640000|2022-06-15 07:20:40|1558.8|1557.6|1558.8|1557.6|1558.9|1557.7|1558.8|1557.6|0
1655277660000|2022-06-15 07:21:00|||||||||5
1655277670000|2022-06-15 07:21:10|1558.9|1557.7|1558.9|1557.7|1559.2|1558|1558.9|1557.7|0
1655277680000|2022-06-15 07:21:20|1559.2|1558|1558.9|1557.7|1559.2|1558|1558.9|1557.7|0
1655277690000|2022-06-15 07:21:30|1559|1557.8|1559|1557.8|1559.2|1558|1559|1557.8|0
1655277700000|2022-06-15 07:21:40|||||||||1
1655277720000|2022-06-15 07:22:00|1558.8|1557.6|1559|1557.8|1559|1557.8|1558.8|1557.6|1
1655277730000|2022-06-15 07:22:10|1558.9|1557.7|1558.9|1557.7|1558.9|1557.7|1558.9|1557.7|1
1655277740000|2022-06-15 07:22:20|1558.7|1557.5|1558.7|1557.5|1558.7|1557.5|1558.6|1557.4|0
1655277750000|2022-06-15 07:22:30|1558.6|1557.4|1558.6|1557.4|1558.7|1557.5|1558.6|1557.4|0
1655277760000|2022-06-15 07:22:40|1558.7|1557.5|1558.7|1557.5|1558.7|1557.5|1558.7|1557.5|0
1655277780000|2022-06-15 07:23:00|1558.5|1557.3|1558.6|1557.4|1558.6|1557.4|1558.4|1557.2|0
1655277800000|2022-06-15 07:23:20|1558.5|1557.3|1558.5|1557.3|1558.5|1557.3|1558.5|1557.3|1
1655277810000|2022-06-15 07:23:30|1558.6|1557.4|1558.6|1557.4|1558.6|1557.4|1558.6|1557.4|0
1655277830000|2022-06-15 07:23:50|||||||||1
1655277840000|2022-06-15 07:24:00|1558.8|1557.6|1558.8|1557.6|1558.8|1557.6|1558.8|1557.6|0
1655277860000|2022-06-15 07:24:20|1558.9|1557.7|1558.9|1557.7|1558.9|1557.7|1558.9|1557.7|0
1655277870000|2022-06-15 07:24:30|1559.2|1558|1559.4|1558.2|1559.4|1558.2|1559.2|1558|1
1655277890000|2022-06-15 07:24:50|||||||||1
1655277900000|2022-06-15 07:25:00|1559.6|1558.4|1559.7|1558.5|1559.7|1558.5|1559.6|1558.4|2
1655277910000|2022-06-15 07:25:10|1559.6|1558.4|1559.5|1558.3|1559.6|1558.4|1559.5|1558.3|1
1655277920000|2022-06-15 07:25:20|1559.4|1558.2|1559.4|1558.2|1559.4|1558.2|1559.4|1558.2|0
1655277930000|2022-06-15 07:25:30|1559.3|1558.1|1559.3|1558.1|1559.3|1558.1|1559.3|1558.1|1
1655277940000|2022-06-15 07:25:40|1559.2|1558|1559.2|1558|1559.2|1558|1559.2|1558|0
1655277950000|2022-06-15 07:25:50|1559.3|1558.1|1559.3|1558.1|1559.3|1558.1|1559.3|1558.1|0
1655277960000|2022-06-15 07:26:00|1559.2|1558|1559.3|1558.1|1559.3|1558.1|1559.2|1558|0
1655277970000|2022-06-15 07:26:10|1559.2|1558|1559.3|1558.1|1559.3|1558.1|1559.2|1558|0
1655277980000|2022-06-15 07:26:20|1559.4|1558.2|1559.3|1558.1|1559.4|1558.2|1559.3|1558.1|0
1655277990000|2022-06-15 07:26:30|||||||||1
1655278000000|2022-06-15 07:26:40|1559.2|1558|1559.1|1557.9|1559.4|1558.2|1559|1557.8|1
1655278010000|2022-06-15 07:26:50|1558.9|1557.7|1559.1|1557.9|1559.1|1557.9|1558.9|1557.7|0
1655278020000|2022-06-15 07:27:00|1559|1557.8|1559|1557.8|1559.1|1557.9|1558.9|1557.7|0
1655278030000|2022-06-15 07:27:10|1558.9|1557.7|1558.9|1557.7|1559|1557.8|1558.9|1557.7|0
1655278040000|2022-06-15 07:27:20|1558.8|1557.6|1558.8|1557.6|1558.8|1557.6|1558.8|1557.6|0
1655278050000|2022-06-15 07:27:30|1558.9|1557.7|1558.8|1557.6|1558.9|1557.7|1558.8|1557.6|0
1655278070000|2022-06-15 07:27:50|1558.5|1557.3|1558.6|1557.4|1558.6|1557.4|1558.5|1557.3|3
1655278080000|2022-06-15 07:28:00|1558.5|1557.3|1558.5|1557.3|1558.6|1557.4|1558.5|1557.3|0
1655278090000|2022-06-15 07:28:10|||||||||1
1655278110000|2022-06-15 07:28:30|||||||||1
1655278120000|2022-06-15 07:28:40|1558.4|1557.2|1558.4|1557.2|1558.4|1557.2|1558.4|1557.2|0
1655278130000|2022-06-15 07:28:50|1558.6|1557.4|1558.6|1557.4|1558.6|1557.4|1558.6|1557.4|1
1655278140000|2022-06-15 07:29:00|1558.7|1557.5|1558.8|1557.6|1558.9|1557.7|1558.7|1557.5|1
1655278160000|2022-06-15 07:29:20|1558.9|1557.7|1559|1557.8|1559|1557.8|1558.9|1557.7|0
1655278170000|2022-06-15 07:29:30|1558.9|1557.7|1558.9|1557.7|1558.9|1557.7|1558.9|1557.7|0
1655278180000|2022-06-15 07:29:40|1559|1557.8|1559.1|1557.9|1559.1|1557.9|1558.9|1557.7|51
1655278190000|2022-06-15 07:29:50|1559|1557.8|1559.1|1557.9|1559.1|1557.9|1559|1557.8|0
1655278200000|2022-06-15 07:30:00|1559|1557.8|1558.9|1557.7|1559|1557.8|1558.8|1557.6|0
1655278210000|2022-06-15 07:30:10|1559|1557.8|1559|1557.8|1559|1557.8|1559|1557.8|0
1655278220000|2022-06-15 07:30:20|1558.9|1557.7|1558.9|1557.7|1558.9|1557.7|1558.9|1557.7|0
1655278240000|2022-06-15 07:30:40|1558.8|1557.6|1558.5|1557.3|1558.8|1557.6|1558.5|1557.3|3
1655278250000|2022-06-15 07:30:50|1558.4|1557.2|1558.4|1557.2|1558.4|1557.2|1558.4|1557.2|1
1655278260000|2022-06-15 07:31:00|1558.5|1557.3|1558.4|1557.2|1558.5|1557.3|1558.4|1557.2|3
1655278270000|2022-06-15 07:31:10|1558.3|1557.1|1558.4|1557.2|1558.4|1557.2|1558.3|1557.1|2
1655278320000|2022-06-15 07:32:00|1558.2|1557|1558.2|1557|1558.3|1557.1|1558.2|1557|2
1655278360000|2022-06-15 07:32:40|1558.5|1557.3|1558.4|1557.2|1558.5|1557.3|1558.4|1557.2|3
1655278370000|2022-06-15 07:32:50|1558.2|1557|1558.2|1557|1558.2|1557|1558.2|1557|7
1655278380000|2022-06-15 07:33:00|1558.3|1557.1|1558.3|1557.1|1558.3|1557.1|1558.3|1557.1|0
1655278390000|2022-06-15 07:33:10|1558.5|1557.3|1558.4|1557.2|1558.5|1557.3|1558.4|1557.2|0
1655278400000|2022-06-15 07:33:20|1558.6|1557.4|1558.9|1557.7|1559|1557.8|1558.6|1557.4|4
1655278410000|2022-06-15 07:33:30|1559.1|1557.9|1559.2|1558|1559.2|1558|1559.1|1557.9|1
1655278420000|2022-06-15 07:33:40|1559.4|1558.2|1559.3|1558.1|1559.4|1558.2|1559.3|1558.1|1
1655278430000|2022-06-15 07:33:50|1559.4|1558.2|1559.4|1558.2|1559.4|1558.2|1559.3|1558.1|5
1655278440000|2022-06-15 07:34:00|1559.6|1558.4|1559.4|1558.2|1559.7|1558.5|1559.4|1558.2|2
1655278450000|2022-06-15 07:34:10|1559.6|1558.4|1559.7|1558.5|1559.7|1558.5|1559.6|1558.4|0
1655278460000|2022-06-15 07:34:20|1559.6|1558.4|1559.4|1558.2|1559.6|1558.4|1559.4|1558.2|2
1655278480000|2022-06-15 07:34:40|1559.5|1558.3|1559.6|1558.4|1559.6|1558.4|1559.4|1558.2|3
1655278490000|2022-06-15 07:34:50|1559.8|1558.6|1559.7|1558.5|1559.8|1558.6|1559.7|1558.5|0
1655278500000|2022-06-15 07:35:00|1559.8|1558.6|1559.9|1558.7|1559.9|1558.7|1559.8|1558.6|1
1655278510000|2022-06-15 07:35:10|1559.7|1558.5|1559.7|1558.5|1559.7|1558.5|1559.7|1558.5|3
1655278520000|2022-06-15 07:35:20|1559.5|1558.3|1559.7|1558.5|1559.7|1558.5|1559.4|1558.2|0
1655278530000|2022-06-15 07:35:30|1559.5|1558.3|1559.5|1558.3|1559.5|1558.3|1559.5|1558.3|0
1655278540000|2022-06-15 07:35:40|1559.6|1558.4|1559.7|1558.5|1559.7|1558.5|1559.6|1558.4|0
1655278550000|2022-06-15 07:35:50|1559.6|1558.4|1559.7|1558.5|1559.7|1558.5|1559.6|1558.4|0
1655278560000|2022-06-15 07:36:00|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|1559.8|1558.6|4
1655278580000|2022-06-15 07:36:20|1560.2|1559|1560.2|1559|1560.2|1559|1560.2|1559|0
1655278600000|2022-06-15 07:36:40|1560.4|1559.2|1560.3|1559.1|1560.4|1559.2|1560.3|1559.1|2
1655278620000|2022-06-15 07:37:00|1560.4|1559.2|1560.7|1559.5|1560.7|1559.5|1560.3|1559.1|0
1655278630000|2022-06-15 07:37:10|||||||||2
1655278650000|2022-06-15 07:37:30|1560.8|1559.6|1560.7|1559.5|1560.8|1559.6|1560.7|1559.5|1
1655278680000|2022-06-15 07:38:00|1560.8|1559.6|1560.9|1559.7|1560.9|1559.7|1560.8|1559.6|0
1655278690000|2022-06-15 07:38:10|1561|1559.8|1560.9|1559.7|1561|1559.8|1560.9|1559.7|1
1655278700000|2022-06-15 07:38:20|1560.8|1559.6|1560.8|1559.6|1560.8|1559.6|1560.6|1559.4|0
1655278710000|2022-06-15 07:38:30|1560.7|1559.5|1560.7|1559.5|1560.9|1559.7|1560.7|1559.5|0
1655278740000|2022-06-15 07:39:00|1560.6|1559.4|1560.8|1559.6|1560.8|1559.6|1560.6|1559.4|5
1655278750000|2022-06-15 07:39:10|1560.6|1559.4|1560.5|1559.3|1560.8|1559.6|1560.5|1559.3|0
1655278760000|2022-06-15 07:39:20|1560.7|1559.5|1560.7|1559.5|1560.7|1559.5|1560.7|1559.5|0
1655278770000|2022-06-15 07:39:30|1560.5|1559.3|1560.4|1559.2|1560.5|1559.3|1560.4|1559.2|0
1655278780000|2022-06-15 07:39:40|1560.6|1559.4|1560.6|1559.4|1560.6|1559.4|1560.6|1559.4|0
1655278800000|2022-06-15 07:40:00|1560.7|1559.5|1560.8|1559.6|1561|1559.8|1560.7|1559.5|1
1655278810000|2022-06-15 07:40:10|1560.7|1559.5|1560.7|1559.5|1560.7|1559.5|1560.7|1559.5|0
1655278840000|2022-06-15 07:40:40|||||||||1
1655278860000|2022-06-15 07:41:00|1560.8|1559.6|1560.9|1559.7|1560.9|1559.7|1560.7|1559.5|0
1655278870000|2022-06-15 07:41:10|1560.8|1559.6|1560.8|1559.6|1560.8|1559.6|1560.8|1559.6|0
1655278880000|2022-06-15 07:41:20|1560.9|1559.7|1560.9|1559.7|1560.9|1559.7|1560.9|1559.7|0
1655278890000|2022-06-15 07:41:30|1561.2|1560|1560.9|1559.7|1561.2|1560|1560.9|1559.7|0
1655278930000|2022-06-15 07:42:10|||||||||1
1655278950000|2022-06-15 07:42:30|||||||||1
1655278960000|2022-06-15 07:42:40|1560.8|1559.6|1560.6|1559.4|1560.8|1559.6|1560.6|1559.4|1
1655279000000|2022-06-15 07:43:20|1561|1559.8|1560.8|1559.6|1561|1559.8|1560.8|1559.6|3
1655279010000|2022-06-15 07:43:30|1560.6|1559.4|1560.6|1559.4|1560.6|1559.4|1560.6|1559.4|0
1655279020000|2022-06-15 07:43:40|1560.8|1559.6|1560.6|1559.4|1560.8|1559.6|1560.6|1559.4|0
1655279030000|2022-06-15 07:43:50|1560.7|1559.5|1560.7|1559.5|1560.8|1559.6|1560.7|1559.5|2
1655279040000|2022-06-15 07:44:00|1560.6|1559.4|1560.6|1559.4|1560.8|1559.6|1560.6|1559.4|0
1655279050000|2022-06-15 07:44:10|1560.8|1559.6|1560.6|1559.4|1560.8|1559.6|1560.6|1559.4|0
1655279060000|2022-06-15 07:44:20|1560.7|1559.5|1560.8|1559.6|1560.8|1559.6|1560.7|1559.5|1
1655279080000|2022-06-15 07:44:40|1560.9|1559.7|1561|1559.8|1561|1559.8|1560.9|1559.7|0
1655279090000|2022-06-15 07:44:50|1561.1|1559.9|1561.1|1559.9|1561.1|1559.9|1561|1559.8|0
1655279110000|2022-06-15 07:45:10|1561.2|1560|1561.3|1560.1|1561.4|1560.2|1561.2|1560|0
1655279120000|2022-06-15 07:45:20|1561.4|1560.2|1561.4|1560.2|1561.4|1560.2|1561.4|1560.2|0
1655279130000|2022-06-15 07:45:30|1561.5|1560.3|1561.4|1560.2|1561.5|1560.3|1561.4|1560.2|1
1655279150000|2022-06-15 07:45:50|1561.3|1560.1|1561.4|1560.2|1561.4|1560.2|1561.3|1560.1|37
1655279160000|2022-06-15 07:46:00|||||||||1
1655279170000|2022-06-15 07:46:10|1561.2|1560|1560.9|1559.7|1561.3|1560.1|1560.9|1559.7|3
1655279180000|2022-06-15 07:46:20|1561|1559.8|1561|1559.8|1561|1559.8|1561|1559.8|0
1655279190000|2022-06-15 07:46:30|1560.9|1559.7|1560.9|1559.7|1560.9|1559.7|1560.9|1559.7|0
1655279200000|2022-06-15 07:46:40|1560.5|1559.3|1560.4|1559.2|1560.6|1559.4|1560.4|1559.2|2
1655279210000|2022-06-15 07:46:50|1560.6|1559.4|1560.4|1559.2|1560.6|1559.4|1560.4|1559.2|0
1655279220000|2022-06-15 07:47:00|1560.5|1559.3|1560.3|1559.1|1560.6|1559.4|1560.3|1559.1|1
1655279230000|2022-06-15 07:47:10|1560.2|1559|1560.3|1559.1|1560.3|1559.1|1560|1558.8|3
1655279260000|2022-06-15 07:47:40|1560.2|1559|1560.1|1558.9|1560.2|1559|1560.1|1558.9|0
1655279270000|2022-06-15 07:47:50|1560|1558.8|1560.3|1559.1|1560.3|1559.1|1560|1558.8|0
1655279280000|2022-06-15 07:48:00|1560.1|1558.9|1560.1|1558.9|1560.1|1558.9|1560.1|1558.9|2
1655279300000|2022-06-15 07:48:20|1560.3|1559.1|1560.1|1558.9|1560.3|1559.1|1560.1|1558.9|0
1655279310000|2022-06-15 07:48:30|1560|1558.8|1560|1558.8|1560|1558.8|1560|1558.8|1
1655279320000|2022-06-15 07:48:40|1560.1|1558.9|1560.3|1559.1|1560.3|1559.1|1560.1|1558.9|0
1655279330000|2022-06-15 07:48:50|1560.1|1558.9|1560.1|1558.9|1560.3|1559.1|1560.1|1558.9|2
1655279340000|2022-06-15 07:49:00|1560|1558.8|1560.1|1558.9|1560.1|1558.9|1560|1558.8|1
1655279350000|2022-06-15 07:49:10|1560.2|1559|1560.4|1559.2|1560.4|1559.2|1560.1|1558.9|0
1655279380000|2022-06-15 07:49:40|1560.1|1558.9|1560.2|1559|1560.2|1559|1560.1|1558.9|0
1655279390000|2022-06-15 07:49:50|1560.1|1558.9|1560.4|1559.2|1560.4|1559.2|1560.1|1558.9|0
1655279400000|2022-06-15 07:50:00|1560.1|1558.9|1560.1|1558.9|1560.3|1559.1|1560.1|1558.9|0
1655279410000|2022-06-15 07:50:10|||||||||2
1655279430000|2022-06-15 07:50:30|1560.2|1559|1560.1|1558.9|1560.2|1559|1560.1|1558.9|0
1655279440000|2022-06-15 07:50:40|1560.2|1559|1560.4|1559.2|1560.4|1559.2|1560.2|1559|0
1655279450000|2022-06-15 07:50:50|1560.3|1559.1|1560.4|1559.2|1560.4|1559.2|1560.3|1559.1|0
1655279460000|2022-06-15 07:51:00|1560.3|1559.1|1560.4|1559.2|1560.4|1559.2|1560.2|1559|1
1655279480000|2022-06-15 07:51:20|1560.3|1559.1|1560.4|1559.2|1560.4|1559.2|1560.3|1559.1|0
1655279490000|2022-06-15 07:51:30|1560.3|1559.1|1560.4|1559.2|1560.4|1559.2|1560.3|1559.1|0
1655279500000|2022-06-15 07:51:40|1560.3|1559.1|1560.3|1559.1|1560.4|1559.2|1560.3|1559.1|2
1655279510000|2022-06-15 07:51:50|1560.4|1559.2|1560.4|1559.2|1560.5|1559.3|1560.4|1559.2|0
1655279520000|2022-06-15 07:52:00|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|1
1655279530000|2022-06-15 07:52:10|1560.4|1559.2|1560.3|1559.1|1560.4|1559.2|1560.3|1559.1|0
1655279540000|2022-06-15 07:52:20|1560.4|1559.2|1560.4|1559.2|1560.4|1559.2|1560.3|1559.1|0
1655279560000|2022-06-15 07:52:40|1560.5|1559.3|1560.7|1559.5|1560.7|1559.5|1560.5|1559.3|2
1655279570000|2022-06-15 07:52:50|1560.6|1559.4|1560.6|1559.4|1560.6|1559.4|1560.6|1559.4|0
1655279580000|2022-06-15 07:53:00|1560.5|1559.3|1560.5|1559.3|1560.5|1559.3|1560.5|1559.3|0
1655279600000|2022-06-15 07:53:20|1560.4|1559.2|1560.4|1559.2|1560.4|1559.2|1560.4|1559.2|0
1655279610000|2022-06-15 07:53:30|1560.3|1559.1|1560.4|1559.2|1560.4|1559.2|1560.3|1559.1|2
1655279630000|2022-06-15 07:53:50|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|0
1655279640000|2022-06-15 07:54:00|1560.4|1559.2|1560.4|1559.2|1560.4|1559.2|1560.3|1559.1|5
1655279660000|2022-06-15 07:54:20|1560.3|1559.1|1560.4|1559.2|1560.4|1559.2|1560.3|1559.1|1
1655279680000|2022-06-15 07:54:40|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|0
1655279690000|2022-06-15 07:54:50|1560.4|1559.2|1560.3|1559.1|1560.4|1559.2|1560.3|1559.1|2
1655279700000|2022-06-15 07:55:00|1560.4|1559.2|1560.5|1559.3|1560.5|1559.3|1560.4|1559.2|2
1655279710000|2022-06-15 07:55:10|1560.4|1559.2|1560.4|1559.2|1560.4|1559.2|1560.4|1559.2|0
1655279720000|2022-06-15 07:55:20|1560.5|1559.3|1560.5|1559.3|1560.5|1559.3|1560.5|1559.3|0
1655279770000|2022-06-15 07:56:10|1560.6|1559.4|1560.9|1559.7|1561|1559.8|1560.6|1559.4|5
1655279780000|2022-06-15 07:56:20|1560.8|1559.6|1560.8|1559.6|1561|1559.8|1560.8|1559.6|0
1655279800000|2022-06-15 07:56:40|1560.9|1559.7|1560.9|1559.7|1560.9|1559.7|1560.9|1559.7|0
1655279810000|2022-06-15 07:56:50|1561.1|1559.9|1560.9|1559.7|1561.1|1559.9|1560.7|1559.5|1
1655279820000|2022-06-15 07:57:00|1560.8|1559.6|1560.8|1559.6|1560.8|1559.6|1560.7|1559.5|0
1655279830000|2022-06-15 07:57:10|1560.6|1559.4|1560.8|1559.6|1560.8|1559.6|1560.5|1559.3|1
1655279840000|2022-06-15 07:57:20|1560.9|1559.7|1560.7|1559.5|1560.9|1559.7|1560.7|1559.5|27
1655279850000|2022-06-15 07:57:30|1561|1559.8|1560.6|1559.4|1561|1559.8|1560.6|1559.4|3
1655279860000|2022-06-15 07:57:40|1560.8|1559.6|1561|1559.8|1561|1559.8|1560.8|1559.6|0
1655279880000|2022-06-15 07:58:00|||||||||1
1655279900000|2022-06-15 07:58:20|1560.9|1559.7|1561|1559.8|1561|1559.8|1560.9|1559.7|0
1655279910000|2022-06-15 07:58:30|1560.7|1559.5|1560.7|1559.5|1560.7|1559.5|1560.7|1559.5|2
1655279930000|2022-06-15 07:58:50|1560.8|1559.6|1561.1|1559.9|1561.2|1560|1560.8|1559.6|0
1655279940000|2022-06-15 07:59:00|1561.2|1560|1561.1|1559.9|1561.2|1560|1561.1|1559.9|1
1655279950000|2022-06-15 07:59:10|1561.2|1560|1561.2|1560|1561.2|1560|1561.2|1560|0
1655279960000|2022-06-15 07:59:20|1560.9|1559.7|1561.1|1559.9|1561.1|1559.9|1560.9|1559.7|2
1655279970000|2022-06-15 07:59:30|||||||||2
1655279990000|2022-06-15 07:59:50|1561.3|1560.1|1561.2|1560|1561.3|1560.1|1561.2|1560|0
1655280000000|2022-06-15 08:00:00|1561.1|1559.9|1561.1|1559.9|1561.3|1560.1|1561.1|1559.9|5
1655280010000|2022-06-15 08:00:10|1561|1559.8|1561.2|1560|1561.2|1560|1561|1559.8|0
1655280020000|2022-06-15 08:00:20|1561.1|1559.9|1561.9|1560.7|1561.9|1560.7|1561.1|1559.9|4
1655280030000|2022-06-15 08:00:30|1561.8|1560.6|1561.6|1560.4|1561.8|1560.6|1561.5|1560.3|2
1655280040000|2022-06-15 08:00:40|1561.5|1560.3|1561.1|1559.9|1561.5|1560.3|1561.1|1559.9|0
1655280050000|2022-06-15 08:00:50|1560.7|1559.5|1560.6|1559.4|1560.7|1559.5|1560.6|1559.4|1
1655280060000|2022-06-15 08:01:00|||||||||2
1655280070000|2022-06-15 08:01:10|||||||||2
1655280090000|2022-06-15 08:01:30|1560.5|1559.3|1560.6|1559.4|1560.6|1559.4|1560.4|1559.2|6
1655280110000|2022-06-15 08:01:50|1560.4|1559.2|1560.4|1559.2|1560.4|1559.2|1560.4|1559.2|1
1655280120000|2022-06-15 08:02:00|1560.5|1559.3|1560.5|1559.3|1560.5|1559.3|1560.5|1559.3|1
1655280130000|2022-06-15 08:02:10|1560.4|1559.2|1560.3|1559.1|1560.4|1559.2|1560.3|1559.1|0
1655280140000|2022-06-15 08:02:20|1560.4|1559.2|1560.4|1559.2|1560.4|1559.2|1560.4|1559.2|3
1655280150000|2022-06-15 08:02:30|1560.5|1559.3|1560.3|1559.1|1560.5|1559.3|1560.3|1559.1|2
1655280160000|2022-06-15 08:02:40|1560.1|1558.9|1559.9|1558.7|1560.1|1558.9|1559.9|1558.7|3
1655280180000|2022-06-15 08:03:00|1559.7|1558.5|1559.8|1558.6|1559.8|1558.6|1559.7|1558.5|2
1655280190000|2022-06-15 08:03:10|1559.7|1558.5|1559.7|1558.5|1559.8|1558.6|1559.7|1558.5|0
1655280200000|2022-06-15 08:03:20|1559.8|1558.6|1559.7|1558.5|1559.8|1558.6|1559.7|1558.5|0
1655280210000|2022-06-15 08:03:30|1559.8|1558.6|1559.8|1558.6|1559.8|1558.6|1559.7|1558.5|1
1655280240000|2022-06-15 08:04:00|1559.9|1558.7|1559.8|1558.6|1560|1558.8|1559.7|1558.5|3
1655280260000|2022-06-15 08:04:20|1559.7|1558.5|1559.7|1558.5|1559.7|1558.5|1559.7|1558.5|1
1655280270000|2022-06-15 08:04:30|1559.8|1558.6|1559.7|1558.5|1559.8|1558.6|1559.5|1558.3|3
1655280280000|2022-06-15 08:04:40|1559.8|1558.6|1559.8|1558.6|1559.8|1558.6|1559.8|1558.6|0
1655280300000|2022-06-15 08:05:00|1559.7|1558.5|1559.8|1558.6|1559.9|1558.7|1559.7|1558.5|1
1655280310000|2022-06-15 08:05:10|1559.7|1558.5|1559.7|1558.5|1559.8|1558.6|1559.7|1558.5|0
1655280320000|2022-06-15 08:05:20|1559.8|1558.6|1559.7|1558.5|1559.8|1558.6|1559.7|1558.5|0
1655280330000|2022-06-15 08:05:30|1559.8|1558.6|1560|1558.8|1560|1558.8|1559.8|1558.6|3
1655280340000|2022-06-15 08:05:40|1559.9|1558.7|1560|1558.8|1560.1|1558.9|1559.9|1558.7|3
1655280360000|2022-06-15 08:06:00|1559.9|1558.7|1560|1558.8|1560|1558.8|1559.6|1558.4|4
1655280370000|2022-06-15 08:06:10|||||||||1
1655280380000|2022-06-15 08:06:20|1559.9|1558.7|1559.7|1558.5|1559.9|1558.7|1559.6|1558.4|0
1655280390000|2022-06-15 08:06:30|1560|1558.8|1559.7|1558.5|1560|1558.8|1559.6|1558.4|1
1655280400000|2022-06-15 08:06:40|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|0
1655280410000|2022-06-15 08:06:50|1559.8|1558.6|1559.6|1558.4|1559.8|1558.6|1559.6|1558.4|1
1655280420000|2022-06-15 08:07:00|1559.7|1558.5|1559.9|1558.7|1559.9|1558.7|1559.7|1558.5|2
1655280450000|2022-06-15 08:07:30|1560.1|1558.9|1559.9|1558.7|1560.1|1558.9|1559.9|1558.7|4
1655280460000|2022-06-15 08:07:40|1559.7|1558.5|1559.8|1558.6|1559.8|1558.6|1559.6|1558.4|12
1655280480000|2022-06-15 08:08:00|1559.6|1558.4|1559.6|1558.4|1559.8|1558.6|1559.6|1558.4|2
1655280490000|2022-06-15 08:08:10|1559.5|1558.3|1559.6|1558.4|1559.6|1558.4|1559.5|1558.3|0
1655280500000|2022-06-15 08:08:20|1559.5|1558.3|1559.5|1558.3|1559.6|1558.4|1559.5|1558.3|0
1655280510000|2022-06-15 08:08:30|1559.6|1558.4|1559.4|1558.2|1559.6|1558.4|1559.4|1558.2|2
1655280540000|2022-06-15 08:09:00|||||||||2
1655280550000|2022-06-15 08:09:10|1559.5|1558.3|1559.5|1558.3|1559.5|1558.3|1559.5|1558.3|0
1655280560000|2022-06-15 08:09:20|||||||||2
1655280570000|2022-06-15 08:09:30|||||||||2
1655280590000|2022-06-15 08:09:50|1559.6|1558.4|1559.6|1558.4|1559.6|1558.4|1559.6|1558.4|0
1655280600000|2022-06-15 08:10:00|1559.5|1558.3|1559.5|1558.3|1559.6|1558.4|1559.5|1558.3|8
1655280610000|2022-06-15 08:10:10|1559.6|1558.4|1559.4|1558.2|1559.6|1558.4|1559.4|1558.2|0
1655280630000|2022-06-15 08:10:30|||||||||2
1655280650000|2022-06-15 08:10:50|||||||||6
1655280660000|2022-06-15 08:11:00|||||||||1
1655280680000|2022-06-15 08:11:20|1559.6|1558.4|1560.1|1558.9|1560.1|1558.9|1559.6|1558.4|2
1655280690000|2022-06-15 08:11:30|1560|1558.8|1560.1|1558.9|1560.1|1558.9|1560|1558.8|2
1655280700000|2022-06-15 08:11:40|1560|1558.8|1560|1558.8|1560|1558.8|1560|1558.8|0
1655280710000|2022-06-15 08:11:50|1560.1|1558.9|1560.1|1558.9|1560.1|1558.9|1560.1|1558.9|0
1655280720000|2022-06-15 08:12:00|1560|1558.8|1560.3|1559.1|1560.3|1559.1|1560|1558.8|8
1655280730000|2022-06-15 08:12:10|1560.2|1559|1560.1|1558.9|1560.2|1559|1560.1|1558.9|0
1655280740000|2022-06-15 08:12:20|1560.2|1559|1560.2|1559|1560.2|1559|1560.2|1559|0
1655280750000|2022-06-15 08:12:30|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|0
1655280760000|2022-06-15 08:12:40|1560.2|1559|1560|1558.8|1560.2|1559|1560|1558.8|0
1655280790000|2022-06-15 08:13:10|1560.3|1559.1|1560.2|1559|1560.3|1559.1|1560.1|1558.9|0
1655280800000|2022-06-15 08:13:20|1560.4|1559.2|1560.5|1559.3|1560.6|1559.4|1560.4|1559.2|1
1655280830000|2022-06-15 08:13:50|1560.6|1559.4|1560.7|1559.5|1560.7|1559.5|1560.6|1559.4|2
1655280840000|2022-06-15 08:14:00|||||||||2
1655280860000|2022-06-15 08:14:20|1561|1559.8|1560.7|1559.5|1561|1559.8|1560.7|1559.5|4
1655280900000|2022-06-15 08:15:00|1560.6|1559.4|1560.6|1559.4|1560.7|1559.5|1560.6|1559.4|0
1655280910000|2022-06-15 08:15:10|1560.5|1559.3|1560.5|1559.3|1560.5|1559.3|1560.5|1559.3|0
1655280930000|2022-06-15 08:15:30|1560.4|1559.2|1560.2|1559|1560.4|1559.2|1560.2|1559|0
1655280940000|2022-06-15 08:15:40|1560.3|1559.1|1560.4|1559.2|1560.5|1559.3|1560.3|1559.1|1
1655280960000|2022-06-15 08:16:00|1560.5|1559.3|1560.2|1559|1560.5|1559.3|1560.2|1559|1
1655280970000|2022-06-15 08:16:10|1560.3|1559.1|1560.4|1559.2|1560.5|1559.3|1560.3|1559.1|0
1655280980000|2022-06-15 08:16:20|1560.2|1559|1560.2|1559|1560.2|1559|1560.2|1559|1
1655281000000|2022-06-15 08:16:40|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|0
1655281010000|2022-06-15 08:16:50|1560.5|1559.3|1560.3|1559.1|1560.5|1559.3|1560.3|1559.1|0
1655281020000|2022-06-15 08:17:00|1560.2|1559|1560.1|1558.9|1560.2|1559|1560.1|1558.9|1
1655281030000|2022-06-15 08:17:10|1560.2|1559|1560.1|1558.9|1560.2|1559|1560.1|1558.9|2
1655281040000|2022-06-15 08:17:20|1560.2|1559|1560.5|1559.3|1560.5|1559.3|1560.2|1559|3
1655281050000|2022-06-15 08:17:30|1560.6|1559.4|1560.5|1559.3|1560.6|1559.4|1560.5|1559.3|1
1655281060000|2022-06-15 08:17:40|1560.6|1559.4|1560.6|1559.4|1560.6|1559.4|1560.5|1559.3|0
1655281080000|2022-06-15 08:18:00|1560.5|1559.3|1560.5|1559.3|1560.6|1559.4|1560.5|1559.3|0
1655281100000|2022-06-15 08:18:20|1560.4|1559.2|1560.3|1559.1|1560.4|1559.2|1560.3|1559.1|0
1655281120000|2022-06-15 08:18:40|||||||||1
1655281140000|2022-06-15 08:19:00|1560.2|1559|1560.2|1559|1560.2|1559|1560.2|1559|0
1655281150000|2022-06-15 08:19:10|1560.3|1559.1|1560.2|1559|1560.3|1559.1|1560.1|1558.9|0
1655281170000|2022-06-15 08:19:30|1560.1|1558.9|1560.1|1558.9|1560.1|1558.9|1560.1|1558.9|0
1655281200000|2022-06-15 08:20:00|1560.2|1559|1560.2|1559|1560.2|1559|1560.1|1558.9|0
1655281210000|2022-06-15 08:20:10|1560.1|1558.9|1560|1558.8|1560.1|1558.9|1559.9|1558.7|1
1655281220000|2022-06-15 08:20:20|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|2
1655281240000|2022-06-15 08:20:40|1560|1558.8|1560|1558.8|1560|1558.8|1560|1558.8|0
1655281260000|2022-06-15 08:21:00|1560.1|1558.9|1559.9|1558.7|1560.1|1558.9|1559.9|1558.7|0
1655281310000|2022-06-15 08:21:50|1560|1558.8|1559.9|1558.7|1560|1558.8|1559.9|1558.7|7
1655281330000|2022-06-15 08:22:10|1560.2|1559|1560|1558.8|1560.2|1559|1560|1558.8|1
1655281380000|2022-06-15 08:23:00|1560.2|1559|1560|1558.8|1560.2|1559|1560|1558.8|3
1655281400000|2022-06-15 08:23:20|1560.2|1559|1560.5|1559.3|1560.6|1559.4|1560.2|1559|6
1655281410000|2022-06-15 08:23:30|1560.6|1559.4|1560.5|1559.3|1560.6|1559.4|1560.5|1559.3|8
1655281450000|2022-06-15 08:24:10|1560.6|1559.4|1560.5|1559.3|1560.7|1559.5|1560.5|1559.3|0
1655281460000|2022-06-15 08:24:20|||||||||1
1655281470000|2022-06-15 08:24:30|1560.4|1559.2|1560.4|1559.2|1560.5|1559.3|1560.4|1559.2|0
1655281480000|2022-06-15 08:24:40|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|0
1655281510000|2022-06-15 08:25:10|1560.4|1559.2|1560.7|1559.5|1560.7|1559.5|1560.4|1559.2|2
1655281540000|2022-06-15 08:25:40|1560.6|1559.4|1560.7|1559.5|1560.7|1559.5|1560.6|1559.4|0
1655281550000|2022-06-15 08:25:50|1560.9|1559.7|1560.8|1559.6|1560.9|1559.7|1560.8|1559.6|1
1655281560000|2022-06-15 08:26:00|1561.1|1559.9|1561.3|1560.1|1561.3|1560.1|1561.1|1559.9|2
1655281570000|2022-06-15 08:26:10|1561.4|1560.2|1561.4|1560.2|1561.4|1560.2|1561.3|1560.1|0
1655281580000|2022-06-15 08:26:20|1561.5|1560.3|1561.5|1560.3|1561.5|1560.3|1561.5|1560.3|0
1655281590000|2022-06-15 08:26:30|1561.4|1560.2|1561.4|1560.2|1561.6|1560.4|1561.4|1560.2|0
1655281600000|2022-06-15 08:26:40|1561.5|1560.3|1561.5|1560.3|1561.5|1560.3|1561.5|1560.3|0
1655281610000|2022-06-15 08:26:50|1561.4|1560.2|1561.4|1560.2|1561.4|1560.2|1561.4|1560.2|0
1655281620000|2022-06-15 08:27:00|1561.5|1560.3|1561.8|1560.6|1561.8|1560.6|1561.5|1560.3|0
1655281630000|2022-06-15 08:27:10|1561.7|1560.5|1561.9|1560.7|1561.9|1560.7|1561.7|1560.5|2
1655281640000|2022-06-15 08:27:20|1561.8|1560.6|1561.8|1560.6|1561.8|1560.6|1561.8|1560.6|1
1655281650000|2022-06-15 08:27:30|1561.6|1560.4|1561.7|1560.5|1561.7|1560.5|1561.6|1560.4|0
1655281670000|2022-06-15 08:27:50|1561.6|1560.4|1561.3|1560.1|1561.6|1560.4|1561.2|1560|1
1655281680000|2022-06-15 08:28:00|||||||||1
1655281720000|2022-06-15 08:28:40|1561.2|1560|1561.2|1560|1561.2|1560|1561.2|1560|0
1655281730000|2022-06-15 08:28:50|1561.3|1560.1|1561.2|1560|1561.3|1560.1|1561.2|1560|1
1655281740000|2022-06-15 08:29:00|1561.3|1560.1|1561.2|1560|1561.4|1560.2|1561.2|1560|0
1655281760000|2022-06-15 08:29:20|1561.4|1560.2|1561.4|1560.2|1561.4|1560.2|1561.4|1560.2|0
1655281780000|2022-06-15 08:29:40|1561.2|1560|1561.2|1560|1561.3|1560.1|1561|1559.8|2
1655281790000|2022-06-15 08:29:50|1561|1559.8|1561.2|1560|1561.2|1560|1561|1559.8|0
1655281800000|2022-06-15 08:30:00|1561|1559.8|1561.1|1559.9|1561.3|1560.1|1561|1559.8|1
1655281820000|2022-06-15 08:30:20|1561|1559.8|1561|1559.8|1561|1559.8|1561|1559.8|0
1655281840000|2022-06-15 08:30:40|1561.1|1559.9|1561.1|1559.9|1561.1|1559.9|1561.1|1559.9|1
1655281860000|2022-06-15 08:31:00|1561|1559.8|1561.1|1559.9|1561.3|1560.1|1561|1559.8|3
1655281870000|2022-06-15 08:31:10|||||||||1
1655281880000|2022-06-15 08:31:20|||||||||1
1655281890000|2022-06-15 08:31:30|1561|1559.8|1561|1559.8|1561|1559.8|1561|1559.8|0
1655281900000|2022-06-15 08:31:40|1561.1|1559.9|1561.1|1559.9|1561.1|1559.9|1561|1559.8|0
1655281910000|2022-06-15 08:31:50|1561|1559.8|1560.9|1559.7|1561|1559.8|1560.8|1559.6|1
1655281920000|2022-06-15 08:32:00|1560.8|1559.6|1560.8|1559.6|1560.9|1559.7|1560.8|1559.6|0
1655281930000|2022-06-15 08:32:10|1560.9|1559.7|1560.8|1559.6|1560.9|1559.7|1560.8|1559.6|0
1655281940000|2022-06-15 08:32:20|1560.9|1559.7|1561|1559.8|1561|1559.8|1560.9|1559.7|3
1655281950000|2022-06-15 08:32:30|1560.9|1559.7|1561|1559.8|1561|1559.8|1560.9|1559.7|0
1655281960000|2022-06-15 08:32:40|1560.9|1559.7|1561|1559.8|1561|1559.8|1560.9|1559.7|0
1655281970000|2022-06-15 08:32:50|||||||||2
1655282000000|2022-06-15 08:33:20|1561.3|1560.1|1561.3|1560.1|1561.3|1560.1|1561|1559.8|5
1655282010000|2022-06-15 08:33:30|1561.1|1559.9|1561.3|1560.1|1561.3|1560.1|1561.1|1559.9|0
1655282020000|2022-06-15 08:33:40|||||||||2
1655282040000|2022-06-15 08:34:00|||||||||1
1655282050000|2022-06-15 08:34:10|1561.2|1560|1561.2|1560|1561.2|1560|1561.2|1560|7
1655282070000|2022-06-15 08:34:30|||||||||1
1655282090000|2022-06-15 08:34:50|1561.4|1560.2|1561.8|1560.6|1562|1560.8|1561.4|1560.2|5
1655282130000|2022-06-15 08:35:30|1562|1560.8|1561.8|1560.6|1562|1560.8|1561.7|1560.5|0
1655282160000|2022-06-15 08:36:00|||||||||1
1655282210000|2022-06-15 08:36:50|1562|1560.8|1562|1560.8|1562|1560.8|1562|1560.8|0
1655282230000|2022-06-15 08:37:10|||||||||1
1655282240000|2022-06-15 08:37:20|||||||||3
1655282260000|2022-06-15 08:37:40|||||||||2
1655282310000|2022-06-15 08:38:30|1561.9|1560.7|1561.6|1560.4|1561.9|1560.7|1561.6|1560.4|1
1655282320000|2022-06-15 08:38:40|1561.5|1560.3|1561.6|1560.4|1561.6|1560.4|1561.5|1560.3|2
1655282350000|2022-06-15 08:39:10|||||||||2
1655282360000|2022-06-15 08:39:20|||||||||1
1655282380000|2022-06-15 08:39:40|||||||||1
1655282400000|2022-06-15 08:40:00|1561.3|1560.1|1561.1|1559.9|1561.3|1560.1|1561|1559.8|16
1655282410000|2022-06-15 08:40:10|||||||||1
1655282420000|2022-06-15 08:40:20|1561.3|1560.1|1561.5|1560.3|1561.5|1560.3|1561.3|1560.1|6
1655282430000|2022-06-15 08:40:30|1561.3|1560.1|1561.3|1560.1|1561.3|1560.1|1561.2|1560|0
1655282440000|2022-06-15 08:40:40|1561.4|1560.2|1561.3|1560.1|1561.4|1560.2|1561.3|1560.1|0
1655282450000|2022-06-15 08:40:50|1561.4|1560.2|1561.2|1560|1561.4|1560.2|1561.2|1560|0
1655282460000|2022-06-15 08:41:00|1561.1|1559.9|1561.1|1559.9|1561.1|1559.9|1561.1|1559.9|0
1655282470000|2022-06-15 08:41:10|1561.2|1560|1561.2|1560|1561.2|1560|1561.2|1560|1
1655282480000|2022-06-15 08:41:20|1561.1|1559.9|1561.2|1560|1561.2|1560|1561.1|1559.9|1
1655282490000|2022-06-15 08:41:30|1561.1|1559.9|1561.1|1559.9|1561.1|1559.9|1561.1|1559.9|0
1655282500000|2022-06-15 08:41:40|1561|1559.8|1561|1559.8|1561|1559.8|1561|1559.8|0
1655282510000|2022-06-15 08:41:50|1560.8|1559.6|1560.8|1559.6|1560.8|1559.6|1560.8|1559.6|1
1655282530000|2022-06-15 08:42:10|1561|1559.8|1561.3|1560.1|1561.3|1560.1|1560.9|1559.7|5
1655282540000|2022-06-15 08:42:20|1561.2|1560|1561|1559.8|1561.2|1560|1560.9|1559.7|2
1655282550000|2022-06-15 08:42:30|1560.9|1559.7|1560.9|1559.7|1560.9|1559.7|1560.9|1559.7|2
1655282560000|2022-06-15 08:42:40|1561|1559.8|1560.8|1559.6|1561|1559.8|1560.8|1559.6|0
1655282580000|2022-06-15 08:43:00|||||||||1
1655282590000|2022-06-15 08:43:10|1560.5|1559.3|1560.5|1559.3|1560.5|1559.3|1560.5|1559.3|0
1655282600000|2022-06-15 08:43:20|1560.8|1559.6|1560.7|1559.5|1560.8|1559.6|1560.7|1559.5|2
1655282610000|2022-06-15 08:43:30|1560.6|1559.4|1560.5|1559.3|1560.6|1559.4|1560.5|1559.3|0
1655282630000|2022-06-15 08:43:50|||||||||1
1655282650000|2022-06-15 08:44:10|1560.8|1559.6|1560.8|1559.6|1560.8|1559.6|1560.8|1559.6|0
1655282660000|2022-06-15 08:44:20|1560.7|1559.5|1560.7|1559.5|1560.7|1559.5|1560.7|1559.5|0
1655282670000|2022-06-15 08:44:30|1560.8|1559.6|1560.8|1559.6|1560.9|1559.7|1560.8|1559.6|0
1655282680000|2022-06-15 08:44:40|1560.9|1559.7|1560.9|1559.7|1560.9|1559.7|1560.8|1559.6|0
1655282690000|2022-06-15 08:44:50|1560.8|1559.6|1560.8|1559.6|1560.8|1559.6|1560.8|1559.6|0
1655282700000|2022-06-15 08:45:00|1560.9|1559.7|1561.2|1560|1561.4|1560.2|1560.8|1559.6|8
1655282710000|2022-06-15 08:45:10|1561.3|1560.1|1561.7|1560.5|1561.7|1560.5|1561.2|1560|2
1655282720000|2022-06-15 08:45:20|1561.6|1560.4|1561.6|1560.4|1561.8|1560.6|1561.6|1560.4|15
1655282730000|2022-06-15 08:45:30|1561.5|1560.3|1561.3|1560.1|1561.5|1560.3|1561.3|1560.1|3
1655282750000|2022-06-15 08:45:50|1561.6|1560.4|1561.6|1560.4|1561.6|1560.4|1561.6|1560.4|2
1655282760000|2022-06-15 08:46:00|1561.4|1560.2|1561.4|1560.2|1561.5|1560.3|1561.4|1560.2|5
1655282780000|2022-06-15 08:46:20|1561.5|1560.3|1561.6|1560.4|1561.6|1560.4|1561.4|1560.2|0
1655282790000|2022-06-15 08:46:30|1561.5|1560.3|1561.5|1560.3|1561.8|1560.6|1561.5|1560.3|4
1655282800000|2022-06-15 08:46:40|1561.7|1560.5|1561.7|1560.5|1561.7|1560.5|1561.5|1560.3|0
1655282810000|2022-06-15 08:46:50|1561.8|1560.6|1561.5|1560.3|1561.8|1560.6|1561.5|1560.3|0
1655282820000|2022-06-15 08:47:00|1561.4|1560.2|1561.2|1560|1561.4|1560.2|1561.2|1560|1
1655282830000|2022-06-15 08:47:10|1561.1|1559.9|1561.2|1560|1561.3|1560.1|1561|1559.8|4
1655282840000|2022-06-15 08:47:20|1561.3|1560.1|1561.3|1560.1|1561.3|1560.1|1561.3|1560.1|0
1655282850000|2022-06-15 08:47:30|1561.4|1560.2|1561.5|1560.3|1561.5|1560.3|1561.4|1560.2|1
1655282860000|2022-06-15 08:47:40|1561.6|1560.4|1561.5|1560.3|1561.6|1560.4|1561.5|1560.3|0
1655282870000|2022-06-15 08:47:50|1561.4|1560.2|1561.4|1560.2|1561.4|1560.2|1561.4|1560.2|0
1655282880000|2022-06-15 08:48:00|1561.3|1560.1|1561.2|1560|1561.3|1560.1|1561|1559.8|3
1655282890000|2022-06-15 08:48:10|1561.3|1560.1|1561|1559.8|1561.4|1560.2|1561|1559.8|0
1655282900000|2022-06-15 08:48:20|1561.2|1560|1561.3|1560.1|1561.3|1560.1|1561.2|1560|1
1655282910000|2022-06-15 08:48:30|1561.2|1560|1561.4|1560.2|1561.6|1560.4|1561.2|1560|2
1655282920000|2022-06-15 08:48:40|1561.3|1560.1|1561.4|1560.2|1561.4|1560.2|1561.3|1560.1|4
1655282930000|2022-06-15 08:48:50|1561.5|1560.3|1561.3|1560.1|1561.5|1560.3|1561.2|1560|0
1655282950000|2022-06-15 08:49:10|||||||||1
1655282960000|2022-06-15 08:49:20|1561.4|1560.2|1561.3|1560.1|1561.4|1560.2|1561.3|1560.1|1
1655282980000|2022-06-15 08:49:40|1561.4|1560.2|1561.3|1560.1|1561.4|1560.2|1561.3|1560.1|0
1655282990000|2022-06-15 08:49:50|1561.4|1560.2|1561.3|1560.1|1561.4|1560.2|1561.3|1560.1|0
1655283000000|2022-06-15 08:50:00|1561.1|1559.9|1561|1559.8|1561.1|1559.9|1561|1559.8|1
1655283020000|2022-06-15 08:50:20|1560.9|1559.7|1561.2|1560|1561.2|1560|1560.9|1559.7|5
1655283030000|2022-06-15 08:50:30|1561|1559.8|1561|1559.8|1561|1559.8|1561|1559.8|0
1655283040000|2022-06-15 08:50:40|1561.1|1559.9|1561.2|1560|1561.2|1560|1561.1|1559.9|1
1655283090000|2022-06-15 08:51:30|1561|1559.8|1560.8|1559.6|1561|1559.8|1560.8|1559.6|2
1655283110000|2022-06-15 08:51:50|||||||||2
1655283120000|2022-06-15 08:52:00|1560.5|1559.3|1560.5|1559.3|1560.5|1559.3|1560.5|1559.3|1
1655283130000|2022-06-15 08:52:10|1560.6|1559.4|1560.6|1559.4|1560.6|1559.4|1560.6|1559.4|0
1655283140000|2022-06-15 08:52:20|1560.9|1559.7|1560.8|1559.6|1560.9|1559.7|1560.8|1559.6|2
1655283150000|2022-06-15 08:52:30|1561|1559.8|1560.8|1559.6|1561|1559.8|1560.8|1559.6|0
1655283170000|2022-06-15 08:52:50|1560.6|1559.4|1560.8|1559.6|1560.8|1559.6|1560.6|1559.4|0
1655283180000|2022-06-15 08:53:00|||||||||1
1655283190000|2022-06-15 08:53:10|1560.7|1559.5|1560.8|1559.6|1560.8|1559.6|1560.7|1559.5|1
1655283210000|2022-06-15 08:53:30|1560.7|1559.5|1560.8|1559.6|1560.8|1559.6|1560.7|1559.5|1
1655283220000|2022-06-15 08:53:40|1560.7|1559.5|1560.8|1559.6|1560.8|1559.6|1560.7|1559.5|5
1655283230000|2022-06-15 08:53:50|1560.7|1559.5|1560.8|1559.6|1560.8|1559.6|1560.7|1559.5|0
1655283240000|2022-06-15 08:54:00|1560.7|1559.5|1560.9|1559.7|1560.9|1559.7|1560.7|1559.5|0
1655283290000|2022-06-15 08:54:50|1561.2|1560|1561.4|1560.2|1561.5|1560.3|1561.2|1560|2
1655283300000|2022-06-15 08:55:00|1561.3|1560.1|1561.4|1560.2|1561.6|1560.4|1561.3|1560.1|2
1655283310000|2022-06-15 08:55:10|1561.5|1560.3|1561.5|1560.3|1561.5|1560.3|1561.5|1560.3|2
1655283320000|2022-06-15 08:55:20|1561.4|1560.2|1561.4|1560.2|1561.4|1560.2|1561.4|1560.2|0
1655283330000|2022-06-15 08:55:30|1561.1|1559.9|1561.1|1559.9|1561.1|1559.9|1561.1|1559.9|0
1655283340000|2022-06-15 08:55:40|1561.3|1560.1|1561.3|1560.1|1561.3|1560.1|1561.3|1560.1|0
1655283350000|2022-06-15 08:55:50|1561.1|1559.9|1561.1|1559.9|1561.1|1559.9|1561.1|1559.9|0
1655283360000|2022-06-15 08:56:00|1561.2|1560|1561.5|1560.3|1561.5|1560.3|1561.1|1559.9|1
1655283380000|2022-06-15 08:56:20|1561.6|1560.4|1561.6|1560.4|1561.6|1560.4|1561.6|1560.4|0
1655283390000|2022-06-15 08:56:30|1561.7|1560.5|1561.9|1560.7|1562|1560.8|1561.7|1560.5|4
1655283410000|2022-06-15 08:56:50|1561.8|1560.6|1561.5|1560.3|1561.9|1560.7|1561.5|1560.3|7
1655283440000|2022-06-15 08:57:20|1561.4|1560.2|1561.4|1560.2|1561.4|1560.2|1561.4|1560.2|0
1655283450000|2022-06-15 08:57:30|1561.3|1560.1|1561.3|1560.1|1561.3|1560.1|1561.3|1560.1|1
1655283460000|2022-06-15 08:57:40|1561.4|1560.2|1561.5|1560.3|1561.5|1560.3|1561.4|1560.2|0
1655283480000|2022-06-15 08:58:00|1561.6|1560.4|1561.6|1560.4|1561.6|1560.4|1561.6|1560.4|2
1655283490000|2022-06-15 08:58:10|1561.8|1560.6|1561.6|1560.4|1561.8|1560.6|1561.6|1560.4|2
1655283500000|2022-06-15 08:58:20|1561.4|1560.2|1561.4|1560.2|1561.5|1560.3|1561.4|1560.2|4
1655283510000|2022-06-15 08:58:30|1561.3|1560.1|1561.5|1560.3|1561.5|1560.3|1561.3|1560.1|0
1655283520000|2022-06-15 08:58:40|1561.4|1560.2|1561.5|1560.3|1561.5|1560.3|1561.4|1560.2|0
1655283530000|2022-06-15 08:58:50|1561.4|1560.2|1561.3|1560.1|1561.4|1560.2|1561.3|1560.1|0
1655283560000|2022-06-15 08:59:20|1561.5|1560.3|1561.4|1560.2|1561.5|1560.3|1561.4|1560.2|0
1655283570000|2022-06-15 08:59:30|1561.5|1560.3|1561.6|1560.4|1561.6|1560.4|1561.5|1560.3|0
1655283580000|2022-06-15 08:59:40|1561.4|1560.2|1561.4|1560.2|1561.5|1560.3|1561.4|1560.2|0
1655283590000|2022-06-15 08:59:50|1561.3|1560.1|1561.1|1559.9|1561.3|1560.1|1561|1559.8|1
1655283600000|2022-06-15 09:00:00|1561.2|1560|1561.1|1559.9|1561.4|1560.2|1561.1|1559.9|1
1655283610000|2022-06-15 09:00:10|1561|1559.8|1560.7|1559.5|1561|1559.8|1560.6|1559.4|0
1655283620000|2022-06-15 09:00:20|1560.6|1559.4|1560.5|1559.3|1560.6|1559.4|1560.5|1559.3|1
1655283640000|2022-06-15 09:00:40|1560.7|1559.5|1560.7|1559.5|1560.7|1559.5|1560.7|1559.5|0
1655283650000|2022-06-15 09:00:50|1560.8|1559.6|1560.8|1559.6|1560.8|1559.6|1560.6|1559.4|1
1655283660000|2022-06-15 09:01:00|1560.7|1559.5|1560.8|1559.6|1560.8|1559.6|1560.5|1559.3|1
1655283670000|2022-06-15 09:01:10|1560.7|1559.5|1560.5|1559.3|1560.7|1559.5|1560.4|1559.2|0
1655283680000|2022-06-15 09:01:20|1560.3|1559.1|1560.5|1559.3|1560.5|1559.3|1560.3|1559.1|2
1655283690000|2022-06-15 09:01:30|||||||||1
1655283700000|2022-06-15 09:01:40|1560.4|1559.2|1560.4|1559.2|1560.4|1559.2|1560.4|1559.2|2
1655283710000|2022-06-15 09:01:50|1560.5|1559.3|1560.5|1559.3|1560.5|1559.3|1560.5|1559.3|1
1655283720000|2022-06-15 09:02:00|1560.7|1559.5|1560.6|1559.4|1560.7|1559.5|1560.6|1559.4|1
1655283730000|2022-06-15 09:02:10|1560.5|1559.3|1560.1|1558.9|1560.5|1559.3|1560|1558.8|2
1655283740000|2022-06-15 09:02:20|1560|1558.8|1560|1558.8|1560|1558.8|1560|1558.8|0
1655283750000|2022-06-15 09:02:30|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|1559.7|1558.5|0
1655283770000|2022-06-15 09:02:50|1559.7|1558.5|1559.9|1558.7|1559.9|1558.7|1559.7|1558.5|3
1655283780000|2022-06-15 09:03:00|1559.7|1558.5|1559.8|1558.6|1559.9|1558.7|1559.7|1558.5|1
1655283790000|2022-06-15 09:03:10|1559.9|1558.7|1559.8|1558.6|1559.9|1558.7|1559.8|1558.6|0
1655283800000|2022-06-15 09:03:20|1560|1558.8|1559.8|1558.6|1560|1558.8|1559.8|1558.6|0
1655283820000|2022-06-15 09:03:40|1560|1558.8|1560|1558.8|1560|1558.8|1559.8|1558.6|1
1655283840000|2022-06-15 09:04:00|1559.9|1558.7|1560|1558.8|1560|1558.8|1559.9|1558.7|1
1655283850000|2022-06-15 09:04:10|1560.1|1558.9|1560.1|1558.9|1560.1|1558.9|1560.1|1558.9|0
1655283860000|2022-06-15 09:04:20|1560|1558.8|1560|1558.8|1560.1|1558.9|1560|1558.8|0
1655283870000|2022-06-15 09:04:30|1560.1|1558.9|1560|1558.8|1560.1|1558.9|1560|1558.8|0
1655283890000|2022-06-15 09:04:50|1560.1|1558.9|1560.1|1558.9|1560.1|1558.9|1560.1|1558.9|0
1655283900000|2022-06-15 09:05:00|1560|1558.8|1560.1|1558.9|1560.1|1558.9|1560|1558.8|1
1655283910000|2022-06-15 09:05:10|1560|1558.8|1560.3|1559.1|1560.4|1559.2|1560|1558.8|77
1655283940000|2022-06-15 09:05:40|1560.4|1559.2|1560.4|1559.2|1560.4|1559.2|1560.4|1559.2|0
1655283950000|2022-06-15 09:05:50|1560.5|1559.3|1560.5|1559.3|1560.6|1559.4|1560.5|1559.3|0
1655283960000|2022-06-15 09:06:00|1560.6|1559.4|1560.6|1559.4|1560.6|1559.4|1560.5|1559.3|4
1655283970000|2022-06-15 09:06:10|1560.4|1559.2|1560.4|1559.2|1560.4|1559.2|1560.4|1559.2|1
1655283980000|2022-06-15 09:06:20|1560.5|1559.3|1560.5|1559.3|1560.5|1559.3|1560.5|1559.3|0
1655284000000|2022-06-15 09:06:40|1560.6|1559.4|1560.5|1559.3|1560.6|1559.4|1560.5|1559.3|0
1655284010000|2022-06-15 09:06:50|1560.6|1559.4|1560.5|1559.3|1560.6|1559.4|1560.5|1559.3|0
1655284030000|2022-06-15 09:07:10|1560.6|1559.4|1560.6|1559.4|1560.6|1559.4|1560.6|1559.4|0
1655284050000|2022-06-15 09:07:30|1560.8|1559.6|1560.8|1559.6|1560.8|1559.6|1560.8|1559.6|0
1655284060000|2022-06-15 09:07:40|1560.9|1559.7|1561|1559.8|1561|1559.8|1560.9|1559.7|4
1655284070000|2022-06-15 09:07:50|1561.1|1559.9|1561|1559.8|1561.1|1559.9|1561|1559.8|0
1655284080000|2022-06-15 09:08:00|1561.1|1559.9|1561.1|1559.9|1561.1|1559.9|1561.1|1559.9|1
1655284100000|2022-06-15 09:08:20|1560.8|1559.6|1561|1559.8|1561.1|1559.9|1560.8|1559.6|2
1655284110000|2022-06-15 09:08:30|1560.9|1559.7|1560.8|1559.6|1560.9|1559.7|1560.7|1559.5|0
1655284130000|2022-06-15 09:08:50|1560.7|1559.5|1560.4|1559.2|1560.7|1559.5|1560.4|1559.2|0
1655284140000|2022-06-15 09:09:00|1560.3|1559.1|1560.4|1559.2|1560.4|1559.2|1560.2|1559|0
1655284150000|2022-06-15 09:09:10|1560.6|1559.4|1560.6|1559.4|1560.8|1559.6|1560.6|1559.4|2
1655284170000|2022-06-15 09:09:30|1560.4|1559.2|1560.5|1559.3|1560.5|1559.3|1560.3|1559.1|3
1655284200000|2022-06-15 09:10:00|1560.6|1559.4|1560.5|1559.3|1560.6|1559.4|1560.5|1559.3|0
1655284220000|2022-06-15 09:10:20|1560.4|1559.2|1560|1558.8|1560.4|1559.2|1560|1558.8|6
1655284230000|2022-06-15 09:10:30|1560.1|1558.9|1560.2|1559|1560.2|1559|1560.1|1558.9|3
1655284240000|2022-06-15 09:10:40|1560.3|1559.1|1560.3|1559.1|1560.4|1559.2|1560.2|1559|1
1655284250000|2022-06-15 09:10:50|1560.2|1559|1560.1|1558.9|1560.2|1559|1560.1|1558.9|18
1655284260000|2022-06-15 09:11:00|1560|1558.8|1560.1|1558.9|1560.1|1558.9|1560|1558.8|3
1655284270000|2022-06-15 09:11:10|1560|1558.8|1560|1558.8|1560|1558.8|1559.9|1558.7|0
1655284290000|2022-06-15 09:11:30|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|0
1655284300000|2022-06-15 09:11:40|1559.6|1558.4|1559.5|1558.3|1559.6|1558.4|1559.5|1558.3|14
1655284310000|2022-06-15 09:11:50|1559.4|1558.2|1559.6|1558.4|1559.6|1558.4|1559.4|1558.2|1
1655284320000|2022-06-15 09:12:00|1559.5|1558.3|1559.6|1558.4|1559.6|1558.4|1559.5|1558.3|0
1655284330000|2022-06-15 09:12:10|1559.5|1558.3|1559.5|1558.3|1559.6|1558.4|1559.5|1558.3|4
1655284340000|2022-06-15 09:12:20|1559.6|1558.4|1559.6|1558.4|1559.6|1558.4|1559.6|1558.4|1
1655284350000|2022-06-15 09:12:30|||||||||1
1655284360000|2022-06-15 09:12:40|1559.7|1558.5|1559.7|1558.5|1559.7|1558.5|1559.7|1558.5|1
1655284370000|2022-06-15 09:12:50|1559.8|1558.6|1559.8|1558.6|1559.8|1558.6|1559.8|1558.6|8
1655284380000|2022-06-15 09:13:00|1559.9|1558.7|1560|1558.8|1560|1558.8|1559.9|1558.7|2
1655284390000|2022-06-15 09:13:10|1559.9|1558.7|1560.1|1558.9|1560.1|1558.9|1559.9|1558.7|7
1655284400000|2022-06-15 09:13:20|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|1
1655284410000|2022-06-15 09:13:30|1560|1558.8|1560|1558.8|1560|1558.8|1559.9|1558.7|0
1655284420000|2022-06-15 09:13:40|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|1
1655284430000|2022-06-15 09:13:50|1559.7|1558.5|1559.7|1558.5|1559.7|1558.5|1559.7|1558.5|3
1655284440000|2022-06-15 09:14:00|1559.8|1558.6|1560|1558.8|1560.1|1558.9|1559.8|1558.6|3
1655284450000|2022-06-15 09:14:10|1559.9|1558.7|1560|1558.8|1560|1558.8|1559.9|1558.7|0
1655284460000|2022-06-15 09:14:20|1559.9|1558.7|1559.6|1558.4|1560|1558.8|1559.6|1558.4|6
1655284470000|2022-06-15 09:14:30|1559.7|1558.5|1559.6|1558.4|1559.7|1558.5|1559.4|1558.2|2
1655284500000|2022-06-15 09:15:00|1559.7|1558.5|1559.8|1558.6|1559.8|1558.6|1559.6|1558.4|2
1655284510000|2022-06-15 09:15:10|1559.9|1558.7|1559.8|1558.6|1559.9|1558.7|1559.8|1558.6|1
1655284520000|2022-06-15 09:15:20|1559.7|1558.5|1559.6|1558.4|1559.7|1558.5|1559.6|1558.4|5
1655284530000|2022-06-15 09:15:30|||||||||2
1655284540000|2022-06-15 09:15:40|1559.7|1558.5|1559.8|1558.6|1559.8|1558.6|1559.7|1558.5|2
1655284550000|2022-06-15 09:15:50|1559.9|1558.7|1559.7|1558.5|1559.9|1558.7|1559.7|1558.5|0
1655284560000|2022-06-15 09:16:00|1559.6|1558.4|1559.6|1558.4|1559.6|1558.4|1559.6|1558.4|4
1655284570000|2022-06-15 09:16:10|1559.5|1558.3|1559.6|1558.4|1559.6|1558.4|1559.5|1558.3|1
1655284580000|2022-06-15 09:16:20|1559.7|1558.5|1559.7|1558.5|1559.7|1558.5|1559.7|1558.5|0
1655284590000|2022-06-15 09:16:30|1559.8|1558.6|1559.8|1558.6|1559.8|1558.6|1559.8|1558.6|1
1655284610000|2022-06-15 09:16:50|1560|1558.8|1560|1558.8|1560|1558.8|1560|1558.8|0
1655284650000|2022-06-15 09:17:30|1559.7|1558.5|1559.7|1558.5|1559.7|1558.5|1559.7|1558.5|3
1655284660000|2022-06-15 09:17:40|1559.5|1558.3|1558.7|1557.5|1559.5|1558.3|1558.7|1557.5|10
1655284670000|2022-06-15 09:17:50|1558.8|1557.6|1558.7|1557.5|1558.8|1557.6|1558.7|1557.5|2
1655284680000|2022-06-15 09:18:00|1558.8|1557.6|1558.7|1557.5|1558.8|1557.6|1558.7|1557.5|2
1655284690000|2022-06-15 09:18:10|1558.8|1557.6|1558.7|1557.5|1558.8|1557.6|1558.7|1557.5|0
1655284700000|2022-06-15 09:18:20|1558.8|1557.6|1558.7|1557.5|1558.8|1557.6|1558.7|1557.5|5
1655284710000|2022-06-15 09:18:30|1559|1557.8|1558.6|1557.4|1559|1557.8|1558.6|1557.4|7
1655284720000|2022-06-15 09:18:40|1558.4|1557.2|1558.3|1557.1|1558.4|1557.2|1558.3|1557.1|13
1655284730000|2022-06-15 09:18:50|1558.6|1557.4|1558.1|1556.9|1558.6|1557.4|1558.1|1556.9|10
1655284740000|2022-06-15 09:19:00|1557.9|1556.7|1557.9|1556.7|1557.9|1556.7|1557.9|1556.7|16
1655284750000|2022-06-15 09:19:10|||||||||5
1655284760000|2022-06-15 09:19:20|1557.8|1556.6|1557.8|1556.6|1557.8|1556.6|1557.6|1556.4|14
1655284770000|2022-06-15 09:19:30|1557.9|1556.7|1558.4|1557.2|1558.4|1557.2|1557.9|1556.7|14
1655284780000|2022-06-15 09:19:40|1558.6|1557.4|1558.6|1557.4|1558.6|1557.4|1558.6|1557.4|0
1655284800000|2022-06-15 09:20:00|1558.7|1557.5|1558.7|1557.5|1558.8|1557.6|1558.7|1557.5|2
1655284820000|2022-06-15 09:20:20|1558.6|1557.4|1558.6|1557.4|1558.6|1557.4|1558.6|1557.4|3
1655284830000|2022-06-15 09:20:30|1558.7|1557.5|1558.6|1557.4|1558.7|1557.5|1558.6|1557.4|0
1655284870000|2022-06-15 09:21:10|1558.8|1557.6|1558.6|1557.4|1558.8|1557.6|1558.6|1557.4|2
1655284880000|2022-06-15 09:21:20|1558.2|1557|1558.2|1557|1558.2|1557|1558.1|1556.9|9
1655284890000|2022-06-15 09:21:30|1558.3|1557.1|1558.4|1557.2|1558.5|1557.3|1558.3|1557.1|2
1655284900000|2022-06-15 09:21:40|1558.3|1557.1|1558.5|1557.3|1558.5|1557.3|1558.3|1557.1|2
1655284910000|2022-06-15 09:21:50|||||||||2
1655284920000|2022-06-15 09:22:00|1558.3|1557.1|1558.3|1557.1|1558.3|1557.1|1558.3|1557.1|1
1655284930000|2022-06-15 09:22:10|1558.4|1557.2|1558.5|1557.3|1558.5|1557.3|1558.4|1557.2|0
1655284950000|2022-06-15 09:22:30|1558.4|1557.2|1558.5|1557.3|1558.5|1557.3|1558.4|1557.2|1
1655284960000|2022-06-15 09:22:40|1558.8|1557.6|1558.5|1557.3|1558.8|1557.6|1558.5|1557.3|4
1655284970000|2022-06-15 09:22:50|1558.6|1557.4|1558.5|1557.3|1558.8|1557.6|1558.5|1557.3|7
1655284980000|2022-06-15 09:23:00|1558.4|1557.2|1558.5|1557.3|1558.5|1557.3|1558.3|1557.1|11
1655285000000|2022-06-15 09:23:20|1558.6|1557.4|1558.6|1557.4|1558.6|1557.4|1558.6|1557.4|0
1655285010000|2022-06-15 09:23:30|1558.7|1557.5|1558.5|1557.3|1558.7|1557.5|1558.4|1557.2|0
1655285020000|2022-06-15 09:23:40|1558.4|1557.2|1558.3|1557.1|1558.4|1557.2|1558.3|1557.1|5
1655285030000|2022-06-15 09:23:50|1558.4|1557.2|1558.5|1557.3|1558.5|1557.3|1558.4|1557.2|0
1655285050000|2022-06-15 09:24:10|1558.8|1557.6|1559|1557.8|1559|1557.8|1558.8|1557.6|8
1655285060000|2022-06-15 09:24:20|1558.9|1557.7|1559.2|1558|1559.2|1558|1558.9|1557.7|7
1655285070000|2022-06-15 09:24:30|1559.4|1558.2|1559.3|1558.1|1559.4|1558.2|1559.3|1558.1|6
1655285100000|2022-06-15 09:25:00|1558.7|1557.5|1558.8|1557.6|1558.8|1557.6|1558.7|1557.5|16
1655285110000|2022-06-15 09:25:10|1558.7|1557.5|1558.6|1557.4|1558.7|1557.5|1558.6|1557.4|60
1655285120000|2022-06-15 09:25:20|1558.7|1557.5|1558.7|1557.5|1558.7|1557.5|1558.7|1557.5|3
1655285130000|2022-06-15 09:25:30|1558.6|1557.4|1558.7|1557.5|1558.7|1557.5|1558.5|1557.3|3
1655285140000|2022-06-15 09:25:40|1558.6|1557.4|1558.6|1557.4|1558.6|1557.4|1558.6|1557.4|1
1655285150000|2022-06-15 09:25:50|1558.7|1557.5|1558.7|1557.5|1558.7|1557.5|1558.6|1557.4|5
1655285160000|2022-06-15 09:26:00|1558.8|1557.6|1558.5|1557.3|1558.8|1557.6|1558.5|1557.3|8
1655285170000|2022-06-15 09:26:10|1558.6|1557.4|1558.6|1557.4|1558.6|1557.4|1558.6|1557.4|0
1655285190000|2022-06-15 09:26:30|1558.5|1557.3|1558.5|1557.3|1558.5|1557.3|1558.5|1557.3|0
1655285200000|2022-06-15 09:26:40|1558.6|1557.4|1558.5|1557.3|1558.6|1557.4|1558.5|1557.3|1
1655285210000|2022-06-15 09:26:50|1558.4|1557.2|1558.5|1557.3|1558.5|1557.3|1558.4|1557.2|0
1655285220000|2022-06-15 09:27:00|1558.4|1557.2|1558.3|1557.1|1558.5|1557.3|1558.2|1557|7
1655285230000|2022-06-15 09:27:10|1558.4|1557.2|1558.4|1557.2|1558.4|1557.2|1558.4|1557.2|0
1655285240000|2022-06-15 09:27:20|1558.3|1557.1|1558.2|1557|1558.3|1557.1|1558.2|1557|2
1655285250000|2022-06-15 09:27:30|1558.3|1557.1|1558.3|1557.1|1558.4|1557.2|1558.3|1557.1|24
1655285260000|2022-06-15 09:27:40|1558.4|1557.2|1558.3|1557.1|1558.4|1557.2|1558.2|1557|6
1655285270000|2022-06-15 09:27:50|1558.4|1557.2|1558.5|1557.3|1558.5|1557.3|1558.4|1557.2|0
1655285280000|2022-06-15 09:28:00|1558.4|1557.2|1558.5|1557.3|1558.5|1557.3|1558.4|1557.2|6
1655285290000|2022-06-15 09:28:10|1558.6|1557.4|1558.5|1557.3|1558.6|1557.4|1558.5|1557.3|3
1655285300000|2022-06-15 09:28:20|1558.6|1557.4|1558.7|1557.5|1558.7|1557.5|1558.6|1557.4|0
1655285320000|2022-06-15 09:28:40|||||||||1
1655285330000|2022-06-15 09:28:50|||||||||1
1655285340000|2022-06-15 09:29:00|1558.6|1557.4|1558.6|1557.4|1558.7|1557.5|1558.5|1557.3|2
1655285350000|2022-06-15 09:29:10|1558.4|1557.2|1558.6|1557.4|1558.6|1557.4|1558.4|1557.2|1
1655285360000|2022-06-15 09:29:20|1558.5|1557.3|1558.6|1557.4|1558.6|1557.4|1558.5|1557.3|3
1655285370000|2022-06-15 09:29:30|1558.5|1557.3|1558.5|1557.3|1558.5|1557.3|1558.5|1557.3|1
1655285380000|2022-06-15 09:29:40|1558.3|1557.1|1558.5|1557.3|1558.5|1557.3|1558.3|1557.1|207
1655285390000|2022-06-15 09:29:50|1558.6|1557.4|1558.7|1557.5|1558.7|1557.5|1558.6|1557.4|202
1655285400000|2022-06-15 09:30:00|1558.6|1557.4|1558.4|1557.2|1558.6|1557.4|1558.3|1557.1|70
1655285410000|2022-06-15 09:30:10|1558.3|1557.1|1558.3|1557.1|1558.4|1557.2|1558.3|1557.1|0
1655285420000|2022-06-15 09:30:20|1557.9|1556.7|1558.1|1556.9|1558.1|1556.9|1557.9|1556.7|12
1655285430000|2022-06-15 09:30:30|||||||||3
1655285440000|2022-06-15 09:30:40|1558|1556.8|1558.1|1556.9|1558.1|1556.9|1558|1556.8|2
1655285450000|2022-06-15 09:30:50|1558.2|1557|1558.2|1557|1558.2|1557|1558.2|1557|0
1655285460000|2022-06-15 09:31:00|1558.1|1556.9|1557.9|1556.7|1558.1|1556.9|1557.8|1556.6|7
1655285470000|2022-06-15 09:31:10|1558|1556.8|1557.8|1556.6|1558|1556.8|1557.8|1556.6|20
1655285480000|2022-06-15 09:31:20|1558|1556.8|1558|1556.8|1558|1556.8|1558|1556.8|3
1655285490000|2022-06-15 09:31:30|1558.1|1556.9|1557.8|1556.6|1558.1|1556.9|1557.8|1556.6|171
1655285500000|2022-06-15 09:31:40|1557.7|1556.5|1557.8|1556.6|1557.9|1556.7|1557.7|1556.5|163
1655285510000|2022-06-15 09:31:50|1557.7|1556.5|1557.5|1556.3|1557.8|1556.6|1557.5|1556.3|256
1655285520000|2022-06-15 09:32:00|1557.8|1556.6|1557.6|1556.4|1558|1556.8|1557.5|1556.3|13
1655285530000|2022-06-15 09:32:10|1557.9|1556.7|1558|1556.8|1558|1556.8|1557.5|1556.3|2
1655285540000|2022-06-15 09:32:20|1558.1|1556.9|1558.1|1556.9|1558.1|1556.9|1558.1|1556.9|93
1655285550000|2022-06-15 09:32:30|1558|1556.8|1558.1|1556.9|1558.1|1556.9|1558|1556.8|0
1655285560000|2022-06-15 09:32:40|||||||||84
1655285580000|2022-06-15 09:33:00|||||||||3
1655285590000|2022-06-15 09:33:10|1558.2|1557|1558.3|1557.1|1558.3|1557.1|1558.2|1557|2
1655285600000|2022-06-15 09:33:20|1558.4|1557.2|1558.2|1557|1558.4|1557.2|1558.2|1557|1
1655285610000|2022-06-15 09:33:30|1558.3|1557.1|1558.3|1557.1|1558.3|1557.1|1558.3|1557.1|201
1655285620000|2022-06-15 09:33:40|1558.4|1557.2|1558.5|1557.3|1558.5|1557.3|1558.3|1557.1|134
1655285650000|2022-06-15 09:34:10|1558.6|1557.4|1558.6|1557.4|1558.7|1557.5|1558.6|1557.4|0
1655285670000|2022-06-15 09:34:30|1558.5|1557.3|1558.5|1557.3|1558.5|1557.3|1558.5|1557.3|2
1655285680000|2022-06-15 09:34:40|1558.6|1557.4|1558.4|1557.2|1558.6|1557.4|1558.4|1557.2|2
1655285690000|2022-06-15 09:34:50|1558.5|1557.3|1558.4|1557.2|1558.5|1557.3|1558.4|1557.2|6
1655285700000|2022-06-15 09:35:00|1558.2|1557|1558.1|1556.9|1558.3|1557.1|1558|1556.8|7
1655285710000|2022-06-15 09:35:10|1558|1556.8|1558.1|1556.9|1558.1|1556.9|1558|1556.8|0
1655285720000|2022-06-15 09:35:20|1557.9|1556.7|1557.9|1556.7|1557.9|1556.7|1557.9|1556.7|6
1655285740000|2022-06-15 09:35:40|1557.8|1556.6|1557.8|1556.6|1557.8|1556.6|1557.8|1556.6|0
1655285760000|2022-06-15 09:36:00|1557.9|1556.7|1557.6|1556.4|1558|1556.8|1557.5|1556.3|4
1655285770000|2022-06-15 09:36:10|1557.7|1556.5|1557.8|1556.6|1557.8|1556.6|1557.7|1556.5|21
1655285780000|2022-06-15 09:36:20|1557.7|1556.5|1557.9|1556.7|1557.9|1556.7|1557.7|1556.5|0
1655285800000|2022-06-15 09:36:40|1558|1556.8|1558|1556.8|1558|1556.8|1558|1556.8|0
1655285810000|2022-06-15 09:36:50|1557.8|1556.6|1557.8|1556.6|1557.9|1556.7|1557.8|1556.6|3
1655285830000|2022-06-15 09:37:10|||||||||1
1655285840000|2022-06-15 09:37:20|1557.7|1556.5|1557.7|1556.5|1557.7|1556.5|1557.7|1556.5|0
1655285860000|2022-06-15 09:37:40|||||||||1
1655285870000|2022-06-15 09:37:50|1557.8|1556.6|1557.8|1556.6|1557.8|1556.6|1557.7|1556.5|18
1655285880000|2022-06-15 09:38:00|1557.7|1556.5|1557.5|1556.3|1557.7|1556.5|1557.5|1556.3|5
1655285890000|2022-06-15 09:38:10|||||||||2
1655285920000|2022-06-15 09:38:40|1557.6|1556.4|1557.6|1556.4|1557.6|1556.4|1557.6|1556.4|3
1655285940000|2022-06-15 09:39:00|||||||||1
1655285950000|2022-06-15 09:39:10|||||||||1
1655285960000|2022-06-15 09:39:20|1557.7|1556.5|1557.7|1556.5|1557.7|1556.5|1557.7|1556.5|2
1655285970000|2022-06-15 09:39:30|1557.8|1556.6|1557.9|1556.7|1557.9|1556.7|1557.7|1556.5|12
1655285980000|2022-06-15 09:39:40|1558|1556.8|1558|1556.8|1558|1556.8|1557.8|1556.6|4
1655285990000|2022-06-15 09:39:50|1557.8|1556.6|1557.8|1556.6|1558|1556.8|1557.8|1556.6|0
1655286000000|2022-06-15 09:40:00|1557.6|1556.4|1557.8|1556.6|1557.8|1556.6|1557.5|1556.3|8
1655286020000|2022-06-15 09:40:20|1557.9|1556.7|1557.9|1556.7|1557.9|1556.7|1557.8|1556.6|0
1655286030000|2022-06-15 09:40:30|||||||||1
1655286040000|2022-06-15 09:40:40|1557.8|1556.6|1557.6|1556.4|1557.8|1556.6|1557.6|1556.4|0
1655286050000|2022-06-15 09:40:50|1557.7|1556.5|1557.4|1556.2|1557.7|1556.5|1557.3|1556.1|8
1655286060000|2022-06-15 09:41:00|1557.3|1556.1|1557.5|1556.3|1557.5|1556.3|1557.3|1556.1|2
1655286070000|2022-06-15 09:41:10|1557.4|1556.2|1557.4|1556.2|1557.4|1556.2|1557.4|1556.2|0
1655286080000|2022-06-15 09:41:20|1557.3|1556.1|1557.3|1556.1|1557.4|1556.2|1557.3|1556.1|15
1655286090000|2022-06-15 09:41:30|1557.1|1555.9|1557.3|1556.1|1557.3|1556.1|1557.1|1555.9|13
1655286100000|2022-06-15 09:41:40|1557.5|1556.3|1557.4|1556.2|1557.5|1556.3|1557.3|1556.1|3
1655286120000|2022-06-15 09:42:00|1557.3|1556.1|1557.3|1556.1|1557.3|1556.1|1557.3|1556.1|1
1655286140000|2022-06-15 09:42:20|1557.7|1556.5|1557.8|1556.6|1557.9|1556.7|1557.7|1556.5|12
1655286160000|2022-06-15 09:42:40|1557.9|1556.7|1557.8|1556.6|1558|1556.8|1557.8|1556.6|0
1655286170000|2022-06-15 09:42:50|1557.9|1556.7|1557.8|1556.6|1558|1556.8|1557.8|1556.6|2
1655286200000|2022-06-15 09:43:20|1557.6|1556.4|1557.9|1556.7|1557.9|1556.7|1557.6|1556.4|1
1655286210000|2022-06-15 09:43:30|1557.7|1556.5|1557.9|1556.7|1557.9|1556.7|1557.7|1556.5|0
1655286220000|2022-06-15 09:43:40|1558|1556.8|1558|1556.8|1558|1556.8|1558|1556.8|2
1655286230000|2022-06-15 09:43:50|1557.9|1556.7|1557.9|1556.7|1558|1556.8|1557.8|1556.6|4
1655286240000|2022-06-15 09:44:00|1558|1556.8|1557.9|1556.7|1558|1556.8|1557.8|1556.6|1
1655286250000|2022-06-15 09:44:10|1558|1556.8|1557.9|1556.7|1558|1556.8|1557.8|1556.6|3
1655286260000|2022-06-15 09:44:20|1557.7|1556.5|1557.4|1556.2|1557.7|1556.5|1557.4|1556.2|5
1655286270000|2022-06-15 09:44:30|1557.2|1556|1557.2|1556|1557.2|1556|1557.2|1556|1
1655286280000|2022-06-15 09:44:40|1557.3|1556.1|1557.3|1556.1|1557.3|1556.1|1557.3|1556.1|0
1655286300000|2022-06-15 09:45:00|1557.4|1556.2|1557.5|1556.3|1557.5|1556.3|1557.4|1556.2|0
1655286310000|2022-06-15 09:45:10|||||||||2
1655286340000|2022-06-15 09:45:40|||||||||1
1655286370000|2022-06-15 09:46:10|1557.3|1556.1|1557.3|1556.1|1557.4|1556.2|1557.3|1556.1|6
1655286390000|2022-06-15 09:46:30|1557.4|1556.2|1557.4|1556.2|1557.4|1556.2|1557.4|1556.2|0
1655286400000|2022-06-15 09:46:40|1557.3|1556.1|1557.3|1556.1|1557.3|1556.1|1557.3|1556.1|2
1655286410000|2022-06-15 09:46:50|1557.4|1556.2|1557.4|1556.2|1557.5|1556.3|1557.3|1556.1|0
1655286420000|2022-06-15 09:47:00|1557.5|1556.3|1557.5|1556.3|1557.5|1556.3|1557.5|1556.3|0
1655286430000|2022-06-15 09:47:10|1557.4|1556.2|1557.3|1556.1|1557.4|1556.2|1557.3|1556.1|2
1655286480000|2022-06-15 09:48:00|1557.2|1556|1557.2|1556|1557.2|1556|1557.1|1555.9|13
1655286490000|2022-06-15 09:48:10|1557.1|1555.9|1557.1|1555.9|1557.2|1556|1557.1|1555.9|1
1655286500000|2022-06-15 09:48:20|1557.2|1556|1557.2|1556|1557.2|1556|1557.2|1556|0
1655286510000|2022-06-15 09:48:30|1557.1|1555.9|1557.1|1555.9|1557.1|1555.9|1557.1|1555.9|0
1655286530000|2022-06-15 09:48:50|||||||||3
1655286560000|2022-06-15 09:49:20|1556.9|1555.7|1557|1555.8|1557|1555.8|1556.9|1555.7|5
1655286590000|2022-06-15 09:49:50|||||||||5
1655286600000|2022-06-15 09:50:00|1556.9|1555.7|1556.9|1555.7|1556.9|1555.7|1556.9|1555.7|1
1655286620000|2022-06-15 09:50:20|1557|1555.8|1556.9|1555.7|1557|1555.8|1556.9|1555.7|6
1655286660000|2022-06-15 09:51:00|1557|1555.8|1557|1555.8|1557|1555.8|1556.9|1555.7|7
1655286700000|2022-06-15 09:51:40|1556.9|1555.7|1556.9|1555.7|1556.9|1555.7|1556.9|1555.7|4
1655286710000|2022-06-15 09:51:50|1557|1555.8|1556.9|1555.7|1557|1555.8|1556.9|1555.7|5
1655286720000|2022-06-15 09:52:00|1556.6|1555.4|1556|1554.8|1556.6|1555.4|1556|1554.8|21
1655286730000|2022-06-15 09:52:10|||||||||1
1655286740000|2022-06-15 09:52:20|||||||||11
1655286750000|2022-06-15 09:52:30|1555.8|1554.6|1555.7|1554.5|1555.8|1554.6|1555.7|1554.5|7
1655286760000|2022-06-15 09:52:40|1556|1554.8|1556|1554.8|1556|1554.8|1556|1554.8|7
1655286770000|2022-06-15 09:52:50|1556.2|1555|1556.2|1555|1556.2|1555|1556.2|1555|4
1655286780000|2022-06-15 09:53:00|1556.1|1554.9|1556.5|1555.3|1556.5|1555.3|1556.1|1554.9|2
1655286790000|2022-06-15 09:53:10|1556.4|1555.2|1556.5|1555.3|1556.5|1555.3|1556.4|1555.2|4
1655286800000|2022-06-15 09:53:20|||||||||1
1655286810000|2022-06-15 09:53:30|1556.4|1555.2|1556.5|1555.3|1556.5|1555.3|1556.4|1555.2|5
1655286820000|2022-06-15 09:53:40|1556.4|1555.2|1556.5|1555.3|1556.5|1555.3|1556.4|1555.2|3
1655286830000|2022-06-15 09:53:50|1556.6|1555.4|1556.6|1555.4|1556.6|1555.4|1556.6|1555.4|0
1655286840000|2022-06-15 09:54:00|1556.5|1555.3|1556.7|1555.5|1556.7|1555.5|1556.5|1555.3|4
1655286850000|2022-06-15 09:54:10|1556.6|1555.4|1556.7|1555.5|1556.7|1555.5|1556.6|1555.4|1
1655286860000|2022-06-15 09:54:20|1556.5|1555.3|1556.5|1555.3|1556.5|1555.3|1556.4|1555.2|0
1655286870000|2022-06-15 09:54:30|1556.4|1555.2|1556.1|1554.9|1556.4|1555.2|1556.1|1554.9|9
1655286880000|2022-06-15 09:54:40|1556.2|1555|1556.4|1555.2|1556.4|1555.2|1556.2|1555|2
1655286890000|2022-06-15 09:54:50|1556.5|1555.3|1556.7|1555.5|1556.7|1555.5|1556.5|1555.3|1
1655286900000|2022-06-15 09:55:00|1556.5|1555.3|1556.8|1555.6|1556.9|1555.7|1556.5|1555.3|4
1655286910000|2022-06-15 09:55:10|1556.7|1555.5|1556.7|1555.5|1556.8|1555.6|1556.7|1555.5|0
1655286920000|2022-06-15 09:55:20|1556.8|1555.6|1556.8|1555.6|1556.8|1555.6|1556.8|1555.6|0
1655286930000|2022-06-15 09:55:30|||||||||3
1655286940000|2022-06-15 09:55:40|1556.9|1555.7|1556.9|1555.7|1556.9|1555.7|1556.9|1555.7|0
1655286950000|2022-06-15 09:55:50|1557|1555.8|1556.9|1555.7|1557|1555.8|1556.7|1555.5|2
1655286960000|2022-06-15 09:56:00|1556.8|1555.6|1556.9|1555.7|1556.9|1555.7|1556.7|1555.5|0
1655286970000|2022-06-15 09:56:10|1556.7|1555.5|1556.8|1555.6|1556.8|1555.6|1556.7|1555.5|0
1655287000000|2022-06-15 09:56:40|1556.9|1555.7|1556.9|1555.7|1556.9|1555.7|1556.9|1555.7|2
1655287020000|2022-06-15 09:57:00|1556.7|1555.5|1556.7|1555.5|1556.7|1555.5|1556.7|1555.5|3
1655287030000|2022-06-15 09:57:10|1556.6|1555.4|1556.7|1555.5|1556.7|1555.5|1556.6|1555.4|0
1655287040000|2022-06-15 09:57:20|1556.8|1555.6|1556.7|1555.5|1556.8|1555.6|1556.7|1555.5|7
1655287050000|2022-06-15 09:57:30|1556.4|1555.2|1556.5|1555.3|1556.5|1555.3|1556.4|1555.2|7
1655287060000|2022-06-15 09:57:40|1556.7|1555.5|1556.7|1555.5|1556.7|1555.5|1556.7|1555.5|1
1655287090000|2022-06-15 09:58:10|||||||||3
1655287100000|2022-06-15 09:58:20|||||||||1
1655287110000|2022-06-15 09:58:30|1556.9|1555.7|1556.7|1555.5|1556.9|1555.7|1556.7|1555.5|2
1655287130000|2022-06-15 09:58:50|||||||||1
1655287140000|2022-06-15 09:59:00|1556.6|1555.4|1556.6|1555.4|1556.6|1555.4|1556.6|1555.4|0
1655287150000|2022-06-15 09:59:10|1556.7|1555.5|1556.7|1555.5|1556.7|1555.5|1556.7|1555.5|4
1655287170000|2022-06-15 09:59:30|1556.8|1555.6|1556.9|1555.7|1556.9|1555.7|1556.7|1555.5|0
1655287180000|2022-06-15 09:59:40|||||||||5
1655287190000|2022-06-15 09:59:50|1557|1555.8|1557.1|1555.9|1557.1|1555.9|1557|1555.8|4
1655287200000|2022-06-15 10:00:00|1557.2|1556|1557.1|1555.9|1557.2|1556|1556.9|1555.7|0
1655287210000|2022-06-15 10:00:10|1557.2|1556|1557.2|1556|1557.2|1556|1557.2|1556|0
1655287230000|2022-06-15 10:00:30|1557.3|1556.1|1557.4|1556.2|1557.4|1556.2|1557.2|1556|4
1655287240000|2022-06-15 10:00:40|1557.6|1556.4|1557.6|1556.4|1557.6|1556.4|1557.5|1556.3|2
1655287250000|2022-06-15 10:00:50|1557.7|1556.5|1557.7|1556.5|1557.7|1556.5|1557.6|1556.4|24
1655287260000|2022-06-15 10:01:00|||||||||6
1655287270000|2022-06-15 10:01:10|1557.9|1556.7|1558.2|1557|1558.2|1557|1557.9|1556.7|35
1655287290000|2022-06-15 10:01:30|1558.3|1557.1|1558.3|1557.1|1558.3|1557.1|1558.3|1557.1|5
1655287310000|2022-06-15 10:01:50|1558.2|1557|1558.2|1557|1558.2|1557|1558.2|1557|1
1655287330000|2022-06-15 10:02:10|1558.1|1556.9|1558.1|1556.9|1558.1|1556.9|1558.1|1556.9|1
1655287340000|2022-06-15 10:02:20|1557.9|1556.7|1557.9|1556.7|1558.1|1556.9|1557.9|1556.7|3
1655287380000|2022-06-15 10:03:00|1557.8|1556.6|1558.1|1556.9|1558.1|1556.9|1557.6|1556.4|16
1655287390000|2022-06-15 10:03:10|1557.9|1556.7|1557.9|1556.7|1557.9|1556.7|1557.8|1556.6|0
1655287410000|2022-06-15 10:03:30|1557.8|1556.6|1557.8|1556.6|1557.9|1556.7|1557.8|1556.6|1
1655287420000|2022-06-15 10:03:40|1557.4|1556.2|1557.4|1556.2|1557.5|1556.3|1557.4|1556.2|0
1655287440000|2022-06-15 10:04:00|1557.3|1556.1|1557.3|1556.1|1557.4|1556.2|1557.2|1556|2
1655287450000|2022-06-15 10:04:10|1557.2|1556|1557.4|1556.2|1557.4|1556.2|1557.2|1556|2
1655287460000|2022-06-15 10:04:20|||||||||1
1655287470000|2022-06-15 10:04:30|||||||||2
1655287480000|2022-06-15 10:04:40|||||||||1
1655287490000|2022-06-15 10:04:50|||||||||6
1655287500000|2022-06-15 10:05:00|||||||||7
1655287510000|2022-06-15 10:05:10|1557.3|1556.1|1557.4|1556.2|1557.4|1556.2|1557.3|1556.1|0
1655287520000|2022-06-15 10:05:20|1557.3|1556.1|1557.4|1556.2|1557.4|1556.2|1557.3|1556.1|0
1655287540000|2022-06-15 10:05:40|1557.3|1556.1|1557.3|1556.1|1557.3|1556.1|1557.3|1556.1|0
1655287560000|2022-06-15 10:06:00|1557.4|1556.2|1557.3|1556.1|1557.4|1556.2|1557.3|1556.1|0
1655287570000|2022-06-15 10:06:10|1557.2|1556|1557.2|1556|1557.2|1556|1557.2|1556|2
1655287580000|2022-06-15 10:06:20|1556.9|1555.7|1556.9|1555.7|1556.9|1555.7|1556.9|1555.7|4
1655287600000|2022-06-15 10:06:40|||||||||45
1655287610000|2022-06-15 10:06:50|||||||||1
1655287620000|2022-06-15 10:07:00|1556.8|1555.6|1556.8|1555.6|1556.8|1555.6|1556.8|1555.6|11
1655287630000|2022-06-15 10:07:10|||||||||1
1655287640000|2022-06-15 10:07:20|||||||||1
1655287650000|2022-06-15 10:07:30|||||||||1
1655287660000|2022-06-15 10:07:40|||||||||2
1655287670000|2022-06-15 10:07:50|1556.9|1555.7|1556.9|1555.7|1557|1555.8|1556.9|1555.7|0
1655287680000|2022-06-15 10:08:00|1556.8|1555.6|1556.8|1555.6|1556.8|1555.6|1556.8|1555.6|2
1655287690000|2022-06-15 10:08:10|1556.7|1555.5|1556.4|1555.2|1556.7|1555.5|1556.4|1555.2|4
1655287700000|2022-06-15 10:08:20|||||||||2
1655287710000|2022-06-15 10:08:30|1556|1554.8|1556|1554.8|1556|1554.8|1556|1554.8|14
1655287740000|2022-06-15 10:09:00|1555.7|1554.5|1555.7|1554.5|1555.7|1554.5|1555.7|1554.5|4
1655287750000|2022-06-15 10:09:10|1555.8|1554.6|1555.7|1554.5|1555.8|1554.6|1555.7|1554.5|0
1655287790000|2022-06-15 10:09:50|||||||||42
1655287800000|2022-06-15 10:10:00|1555.6|1554.4|1555.7|1554.5|1555.7|1554.5|1555.6|1554.4|25
1655287810000|2022-06-15 10:10:10|1554.6|1553.4|1554.2|1553|1554.7|1553.5|1554.2|1553|8
1655287820000|2022-06-15 10:10:20|1554.3|1553.1|1554.2|1553|1554.4|1553.2|1554.2|1553|4
1655287830000|2022-06-15 10:10:30|1554|1552.8|1553.9|1552.7|1554|1552.8|1553.9|1552.7|20
1655287840000|2022-06-15 10:10:40|1554.1|1552.9|1553.6|1552.4|1554.1|1552.9|1553.6|1552.4|15
1655287850000|2022-06-15 10:10:50|1553.5|1552.3|1553.6|1552.4|1553.7|1552.5|1553.3|1552.1|7
1655287870000|2022-06-15 10:11:10|1553.7|1552.5|1553.7|1552.5|1553.7|1552.5|1553.7|1552.5|5
1655287880000|2022-06-15 10:11:20|||||||||1
1655287890000|2022-06-15 10:11:30|1553.8|1552.6|1553.8|1552.6|1553.8|1552.6|1553.8|1552.6|5
1655287900000|2022-06-15 10:11:40|1553.9|1552.7|1554.5|1553.3|1554.8|1553.6|1553.9|1552.7|20
1655287910000|2022-06-15 10:11:50|1554.6|1553.4|1554.6|1553.4|1554.6|1553.4|1554.5|1553.3|2
1655287920000|2022-06-15 10:12:00|1554.5|1553.3|1554.8|1553.6|1554.8|1553.6|1554.3|1553.1|8
1655287930000|2022-06-15 10:12:10|||||||||1
1655287940000|2022-06-15 10:12:20|||||||||3
1655287960000|2022-06-15 10:12:40|||||||||4
1655287980000|2022-06-15 10:13:00|1554.7|1553.5|1555|1553.8|1555.1|1553.9|1554.7|1553.5|12
1655287990000|2022-06-15 10:13:10|1554.8|1553.6|1555.1|1553.9|1555.1|1553.9|1554.8|1553.6|2
1655288000000|2022-06-15 10:13:20|1555.2|1554|1555.1|1553.9|1555.2|1554|1555.1|1553.9|4
1655288010000|2022-06-15 10:13:30|1555|1553.8|1555.2|1554|1555.3|1554.1|1554.9|1553.7|7
1655288030000|2022-06-15 10:13:50|1555.3|1554.1|1555.1|1553.9|1555.3|1554.1|1555.1|1553.9|27
1655288050000|2022-06-15 10:14:10|1555|1553.8|1555|1553.8|1555|1553.8|1555|1553.8|4
1655288060000|2022-06-15 10:14:20|1554.9|1553.7|1554.8|1553.6|1554.9|1553.7|1554.8|1553.6|1
1655288110000|2022-06-15 10:15:10|1554.7|1553.5|1554.7|1553.5|1554.7|1553.5|1554.7|1553.5|3
1655288120000|2022-06-15 10:15:20|1554.6|1553.4|1554.8|1553.6|1554.8|1553.6|1554.6|1553.4|3
1655288130000|2022-06-15 10:15:30|||||||||1
1655288140000|2022-06-15 10:15:40|1554.5|1553.3|1554.4|1553.2|1554.5|1553.3|1554.4|1553.2|1
1655288150000|2022-06-15 10:15:50|1554.5|1553.3|1554.5|1553.3|1554.5|1553.3|1554.4|1553.2|2
1655288160000|2022-06-15 10:16:00|1554.1|1552.9|1554.1|1552.9|1554.2|1553|1554.1|1552.9|9
1655288170000|2022-06-15 10:16:10|1554.2|1553|1554.1|1552.9|1554.2|1553|1554.1|1552.9|1
1655288180000|2022-06-15 10:16:20|||||||||4
1655288190000|2022-06-15 10:16:30|1554|1552.8|1554|1552.8|1554|1552.8|1553.8|1552.6|31
1655288200000|2022-06-15 10:16:40|1554.2|1553|1554.3|1553.1|1554.5|1553.3|1554.2|1553|0
1655288210000|2022-06-15 10:16:50|1554.4|1553.2|1554.5|1553.3|1554.5|1553.3|1554.3|1553.1|1
1655288220000|2022-06-15 10:17:00|1554.3|1553.1|1554.3|1553.1|1554.4|1553.2|1554.3|1553.1|2
1655288230000|2022-06-15 10:17:10|1554.5|1553.3|1554.4|1553.2|1554.5|1553.3|1554.4|1553.2|4
1655288240000|2022-06-15 10:17:20|1554.3|1553.1|1554.3|1553.1|1554.3|1553.1|1554.3|1553.1|0
1655288250000|2022-06-15 10:17:30|||||||||11
1655288260000|2022-06-15 10:17:40|1554.2|1553|1554.2|1553|1554.2|1553|1554.2|1553|1
1655288270000|2022-06-15 10:17:50|1554.1|1552.9|1554.1|1552.9|1554.1|1552.9|1554.1|1552.9|3
1655288280000|2022-06-15 10:18:00|1554|1552.8|1554|1552.8|1554.3|1553.1|1554|1552.8|4
1655288290000|2022-06-15 10:18:10|1554.3|1553.1|1554.5|1553.3|1554.5|1553.3|1554.3|1553.1|10
1655288300000|2022-06-15 10:18:20|1554.3|1553.1|1554.3|1553.1|1554.3|1553.1|1554.3|1553.1|5
1655288310000|2022-06-15 10:18:30|1554.2|1553|1554|1552.8|1554.2|1553|1554|1552.8|0
1655288320000|2022-06-15 10:18:40|1554.1|1552.9|1554.3|1553.1|1554.4|1553.2|1554.1|1552.9|0
1655288330000|2022-06-15 10:18:50|1554.4|1553.2|1554.5|1553.3|1554.5|1553.3|1554.4|1553.2|5
1655288340000|2022-06-15 10:19:00|1554.8|1553.6|1554.6|1553.4|1554.8|1553.6|1554.6|1553.4|0
1655288350000|2022-06-15 10:19:10|1554.7|1553.5|1554.5|1553.3|1554.8|1553.6|1554.5|1553.3|8
1655288360000|2022-06-15 10:19:20|1554.7|1553.5|1555.3|1554.1|1555.3|1554.1|1554.7|1553.5|3
1655288370000|2022-06-15 10:19:30|1555.4|1554.2|1555.2|1554|1555.4|1554.2|1555|1553.8|10
1655288380000|2022-06-15 10:19:40|1555|1553.8|1555.1|1553.9|1555.2|1554|1555|1553.8|5
1655288390000|2022-06-15 10:19:50|1555.2|1554|1555.4|1554.2|1555.4|1554.2|1555.2|1554|0
1655288400000|2022-06-15 10:20:00|1555.3|1554.1|1555.4|1554.2|1555.4|1554.2|1555.3|1554.1|3
1655288410000|2022-06-15 10:20:10|1555.5|1554.3|1555.3|1554.1|1555.6|1554.4|1555.2|1554|2
1655288420000|2022-06-15 10:20:20|1555.2|1554|1555.1|1553.9|1555.3|1554.1|1555|1553.8|1
1655288430000|2022-06-15 10:20:30|1554.9|1553.7|1555.1|1553.9|1555.1|1553.9|1554.8|1553.6|4
1655288440000|2022-06-15 10:20:40|1555|1553.8|1555.1|1553.9|1555.1|1553.9|1554.9|1553.7|205
1655288450000|2022-06-15 10:20:50|1555.2|1554|1555.2|1554|1555.2|1554|1555.1|1553.9|0
1655288460000|2022-06-15 10:21:00|1555.4|1554.2|1555.3|1554.1|1555.4|1554.2|1555.3|1554.1|2
1655288470000|2022-06-15 10:21:10|1555.6|1554.4|1555.5|1554.3|1555.6|1554.4|1555.5|1554.3|1
1655288480000|2022-06-15 10:21:20|||||||||1
1655288490000|2022-06-15 10:21:30|1555.6|1554.4|1555.9|1554.7|1555.9|1554.7|1555.6|1554.4|3
1655288500000|2022-06-15 10:21:40|1555.7|1554.5|1555.7|1554.5|1555.7|1554.5|1555.7|1554.5|5
1655288510000|2022-06-15 10:21:50|1555.6|1554.4|1555.6|1554.4|1555.6|1554.4|1555.6|1554.4|0
1655288520000|2022-06-15 10:22:00|1555.7|1554.5|1555.4|1554.2|1555.7|1554.5|1555.2|1554|4
1655288530000|2022-06-15 10:22:10|1555.5|1554.3|1555.4|1554.2|1555.5|1554.3|1555.2|1554|2
1655288540000|2022-06-15 10:22:20|1555.5|1554.3|1555.3|1554.1|1555.5|1554.3|1555.3|1554.1|0
1655288550000|2022-06-15 10:22:30|1555.4|1554.2|1555.3|1554.1|1555.4|1554.2|1555.3|1554.1|5
1655288560000|2022-06-15 10:22:40|1555.4|1554.2|1555.6|1554.4|1555.6|1554.4|1555.3|1554.1|9
1655288570000|2022-06-15 10:22:50|1555.7|1554.5|1555.6|1554.4|1555.8|1554.6|1555.3|1554.1|1
1655288580000|2022-06-15 10:23:00|1555.3|1554.1|1555.4|1554.2|1555.6|1554.4|1555.3|1554.1|8
1655288590000|2022-06-15 10:23:10|1555.3|1554.1|1555.3|1554.1|1555.3|1554.1|1555.3|1554.1|0
1655288600000|2022-06-15 10:23:20|1555.2|1554|1555.2|1554|1555.3|1554.1|1555.2|1554|0
1655288610000|2022-06-15 10:23:30|||||||||4
1655288630000|2022-06-15 10:23:50|||||||||1
1655288640000|2022-06-15 10:24:00|1555.3|1554.1|1555.3|1554.1|1555.3|1554.1|1555.3|1554.1|0
1655288650000|2022-06-15 10:24:10|1555.2|1554|1555.3|1554.1|1555.3|1554.1|1555.2|1554|1
1655288670000|2022-06-15 10:24:30|1555.2|1554|1554.9|1553.7|1555.2|1554|1554.9|1553.7|12
1655288680000|2022-06-15 10:24:40|1554.8|1553.6|1554.9|1553.7|1554.9|1553.7|1554.8|1553.6|1
1655288690000|2022-06-15 10:24:50|1555.2|1554|1555.1|1553.9|1555.2|1554|1555|1553.8|0
1655288700000|2022-06-15 10:25:00|1555.2|1554|1555|1553.8|1555.2|1554|1554.9|1553.7|2
1655288710000|2022-06-15 10:25:10|1555.4|1554.2|1555.3|1554.1|1555.4|1554.2|1555.3|1554.1|60
1655288720000|2022-06-15 10:25:20|1555.4|1554.2|1555.4|1554.2|1555.4|1554.2|1555.4|1554.2|28
1655288730000|2022-06-15 10:25:30|1555.3|1554.1|1555.5|1554.3|1555.5|1554.3|1555.3|1554.1|2
1655288740000|2022-06-15 10:25:40|1555.4|1554.2|1555.3|1554.1|1555.4|1554.2|1555.3|1554.1|1
1655288750000|2022-06-15 10:25:50|1555.4|1554.2|1555.3|1554.1|1555.4|1554.2|1555.3|1554.1|3
1655288760000|2022-06-15 10:26:00|1555.5|1554.3|1555.5|1554.3|1555.5|1554.3|1555.3|1554.1|0
1655288770000|2022-06-15 10:26:10|1555.3|1554.1|1555.3|1554.1|1555.3|1554.1|1555.3|1554.1|0
1655288780000|2022-06-15 10:26:20|1555.5|1554.3|1555.2|1554|1555.5|1554.3|1555.2|1554|0
1655288800000|2022-06-15 10:26:40|||||||||1
1655288810000|2022-06-15 10:26:50|1555.5|1554.3|1555.5|1554.3|1555.5|1554.3|1555.3|1554.1|0
1655288820000|2022-06-15 10:27:00|1555.4|1554.2|1555.2|1554|1555.4|1554.2|1555.2|1554|4
1655288830000|2022-06-15 10:27:10|1555.3|1554.1|1555.2|1554|1555.3|1554.1|1555.2|1554|4
1655288840000|2022-06-15 10:27:20|1555.5|1554.3|1555.2|1554|1555.5|1554.3|1555.2|1554|5
1655288860000|2022-06-15 10:27:40|||||||||4
1655288870000|2022-06-15 10:27:50|||||||||1
1655288880000|2022-06-15 10:28:00|1555.4|1554.2|1555.2|1554|1555.4|1554.2|1555.2|1554|1
1655288890000|2022-06-15 10:28:10|1555|1553.8|1555.1|1553.9|1555.1|1553.9|1555|1553.8|4
1655288900000|2022-06-15 10:28:20|||||||||12
1655288910000|2022-06-15 10:28:30|1555.3|1554.1|1555.3|1554.1|1555.3|1554.1|1555.3|1554.1|10
1655288920000|2022-06-15 10:28:40|1555.2|1554|1555.4|1554.2|1555.5|1554.3|1555.2|1554|5
1655288940000|2022-06-15 10:29:00|1555.3|1554.1|1555.1|1553.9|1555.5|1554.3|1555.1|1553.9|4
1655288950000|2022-06-15 10:29:10|1555.5|1554.3|1555.1|1553.9|1555.5|1554.3|1555.1|1553.9|0
1655288970000|2022-06-15 10:29:30|1555.3|1554.1|1555|1553.8|1555.3|1554.1|1555|1553.8|1
1655288980000|2022-06-15 10:29:40|1554.9|1553.7|1554.8|1553.6|1554.9|1553.7|1554.8|1553.6|10
1655288990000|2022-06-15 10:29:50|||||||||2
1655289010000|2022-06-15 10:30:10|||||||||5
1655289020000|2022-06-15 10:30:20|1555|1553.8|1554.9|1553.7|1555|1553.8|1554.9|1553.7|6
1655289040000|2022-06-15 10:30:40|1554.7|1553.5|1554.1|1552.9|1554.7|1553.5|1554.1|1552.9|13
1655289050000|2022-06-15 10:30:50|1554.4|1553.2|1554.6|1553.4|1554.9|1553.7|1554.4|1553.2|30
1655289060000|2022-06-15 10:31:00|1554.7|1553.5|1554.6|1553.4|1554.7|1553.5|1554.6|1553.4|7
1655289070000|2022-06-15 10:31:10|1554.7|1553.5|1554.9|1553.7|1554.9|1553.7|1554.7|1553.5|2
1655289090000|2022-06-15 10:31:30|1554.8|1553.6|1554.8|1553.6|1554.8|1553.6|1554.8|1553.6|3
1655289110000|2022-06-15 10:31:50|1555.1|1553.9|1554.8|1553.6|1555.1|1553.9|1554.8|1553.6|11
1655289120000|2022-06-15 10:32:00|1555|1553.8|1555|1553.8|1555|1553.8|1555|1553.8|1
1655289130000|2022-06-15 10:32:10|1554.8|1553.6|1554.6|1553.4|1555|1553.8|1554.6|1553.4|25
1655289140000|2022-06-15 10:32:20|||||||||20
1655289150000|2022-06-15 10:32:30|||||||||1
1655289170000|2022-06-15 10:32:50|1554.4|1553.2|1554.3|1553.1|1554.6|1553.4|1554.3|1553.1|6
1655289180000|2022-06-15 10:33:00|1554.4|1553.2|1554.4|1553.2|1554.4|1553.2|1554.4|1553.2|0
1655289230000|2022-06-15 10:33:50|||||||||3
1655289240000|2022-06-15 10:34:00|1554.5|1553.3|1554.5|1553.3|1554.5|1553.3|1554.5|1553.3|0
1655289250000|2022-06-15 10:34:10|||||||||1
1655289260000|2022-06-15 10:34:20|1554.6|1553.4|1554.7|1553.5|1554.8|1553.6|1554.6|1553.4|7
1655289270000|2022-06-15 10:34:30|1554.8|1553.6|1554.8|1553.6|1554.8|1553.6|1554.8|1553.6|0
1655289280000|2022-06-15 10:34:40|1555|1553.8|1555|1553.8|1555|1553.8|1555|1553.8|5
1655289300000|2022-06-15 10:35:00|1555.3|1554.1|1554.7|1553.5|1555.3|1554.1|1554.7|1553.5|9
1655289310000|2022-06-15 10:35:10|1554.8|1553.6|1554.7|1553.5|1555|1553.8|1554.7|1553.5|10
1655289320000|2022-06-15 10:35:20|1554.8|1553.6|1554.8|1553.6|1554.8|1553.6|1554.7|1553.5|11
1655289340000|2022-06-15 10:35:40|1554.7|1553.5|1554.8|1553.6|1554.8|1553.6|1554.7|1553.5|0
1655289350000|2022-06-15 10:35:50|1554.7|1553.5|1554.8|1553.6|1554.9|1553.7|1554.7|1553.5|0
1655289360000|2022-06-15 10:36:00|1554.9|1553.7|1554.7|1553.5|1554.9|1553.7|1554.7|1553.5|1
1655289370000|2022-06-15 10:36:10|1554.6|1553.4|1554.6|1553.4|1554.7|1553.5|1554.6|1553.4|0
1655289380000|2022-06-15 10:36:20|1554.5|1553.3|1554.5|1553.3|1554.5|1553.3|1554.5|1553.3|0
1655289390000|2022-06-15 10:36:30|1554.4|1553.2|1554.4|1553.2|1554.4|1553.2|1554.4|1553.2|5
1655289400000|2022-06-15 10:36:40|1554.2|1553|1554.4|1553.2|1554.4|1553.2|1554.2|1553|9
1655289410000|2022-06-15 10:36:50|1554.6|1553.4|1554.6|1553.4|1554.6|1553.4|1554.6|1553.4|4
1655289420000|2022-06-15 10:37:00|1554.4|1553.2|1554.3|1553.1|1554.6|1553.4|1554.3|1553.1|1
1655289430000|2022-06-15 10:37:10|1554.4|1553.2|1554.4|1553.2|1554.5|1553.3|1554.4|1553.2|3
1655289440000|2022-06-15 10:37:20|1554.3|1553.1|1554.3|1553.1|1554.3|1553.1|1554.3|1553.1|0
1655289450000|2022-06-15 10:37:30|1554.4|1553.2|1554.4|1553.2|1554.4|1553.2|1554.4|1553.2|2
1655289470000|2022-06-15 10:37:50|1554.6|1553.4|1554.7|1553.5|1554.7|1553.5|1554.6|1553.4|7
1655289480000|2022-06-15 10:38:00|1554.6|1553.4|1554.7|1553.5|1554.7|1553.5|1554.6|1553.4|3
1655289490000|2022-06-15 10:38:10|||||||||11
1655289500000|2022-06-15 10:38:20|1554.5|1553.3|1554.7|1553.5|1554.7|1553.5|1554.5|1553.3|4
1655289510000|2022-06-15 10:38:30|1554.6|1553.4|1554.5|1553.3|1554.6|1553.4|1554.5|1553.3|0
1655289520000|2022-06-15 10:38:40|1554.7|1553.5|1554.6|1553.4|1554.7|1553.5|1554.6|1553.4|0
1655289530000|2022-06-15 10:38:50|1554.5|1553.3|1554.5|1553.3|1554.6|1553.4|1554.5|1553.3|0
1655289540000|2022-06-15 10:39:00|1554.6|1553.4|1554.7|1553.5|1554.7|1553.5|1554.5|1553.3|1
1655289560000|2022-06-15 10:39:20|1554.8|1553.6|1554.8|1553.6|1554.8|1553.6|1554.8|1553.6|0
1655289570000|2022-06-15 10:39:30|1554.7|1553.5|1554.7|1553.5|1554.7|1553.5|1554.7|1553.5|3
1655289580000|2022-06-15 10:39:40|1554.6|1553.4|1554.4|1553.2|1554.6|1553.4|1554.4|1553.2|8
1655289590000|2022-06-15 10:39:50|1554.7|1553.5|1554.5|1553.3|1554.7|1553.5|1554.5|1553.3|0
1655289600000|2022-06-15 10:40:00|1554.6|1553.4|1554.2|1553|1554.8|1553.6|1554.2|1553|26
1655289610000|2022-06-15 10:40:10|1554.3|1553.1|1554.3|1553.1|1554.3|1553.1|1554.3|1553.1|2
1655289620000|2022-06-15 10:40:20|1554.2|1553|1554.2|1553|1554.2|1553|1554.2|1553|5
1655289640000|2022-06-15 10:40:40|1554|1552.8|1554.1|1552.9|1554.1|1552.9|1554|1552.8|4
1655289650000|2022-06-15 10:40:50|1553.9|1552.7|1554.4|1553.2|1554.4|1553.2|1553.9|1552.7|0
1655289660000|2022-06-15 10:41:00|1554.5|1553.3|1554.5|1553.3|1554.5|1553.3|1554.5|1553.3|0
1655289670000|2022-06-15 10:41:10|1554.4|1553.2|1554.4|1553.2|1554.5|1553.3|1554.4|1553.2|1
1655289690000|2022-06-15 10:41:30|1554.5|1553.3|1554.4|1553.2|1554.5|1553.3|1554.4|1553.2|0
1655289700000|2022-06-15 10:41:40|1554.5|1553.3|1554.5|1553.3|1554.5|1553.3|1554.5|1553.3|0
1655289720000|2022-06-15 10:42:00|1554.3|1553.1|1554.3|1553.1|1554.3|1553.1|1554.3|1553.1|1
1655289730000|2022-06-15 10:42:10|1554.4|1553.2|1554.4|1553.2|1554.4|1553.2|1554.4|1553.2|3
1655289740000|2022-06-15 10:42:20|1554.2|1553|1554.2|1553|1554.2|1553|1554.2|1553|0
1655289750000|2022-06-15 10:42:30|1554.4|1553.2|1554.4|1553.2|1554.4|1553.2|1554.4|1553.2|1
1655289770000|2022-06-15 10:42:50|1554.6|1553.4|1554.6|1553.4|1554.6|1553.4|1554.6|1553.4|0
1655289780000|2022-06-15 10:43:00|1554.4|1553.2|1554.4|1553.2|1554.7|1553.5|1554.4|1553.2|22
1655289800000|2022-06-15 10:43:20|1554.5|1553.3|1554.4|1553.2|1554.5|1553.3|1554.4|1553.2|6
1655289810000|2022-06-15 10:43:30|1554.6|1553.4|1554.4|1553.2|1554.7|1553.5|1554.4|1553.2|9
1655289830000|2022-06-15 10:43:50|1554.5|1553.3|1554.5|1553.3|1554.5|1553.3|1554.5|1553.3|0
1655289840000|2022-06-15 10:44:00|1554.4|1553.2|1554.5|1553.3|1554.5|1553.3|1554.4|1553.2|8
1655289850000|2022-06-15 10:44:10|1554.6|1553.4|1554.7|1553.5|1554.7|1553.5|1554.6|1553.4|2
1655289860000|2022-06-15 10:44:20|1554.8|1553.6|1554.7|1553.5|1554.8|1553.6|1554.7|1553.5|2
1655289870000|2022-06-15 10:44:30|1554.9|1553.7|1555.3|1554.1|1555.3|1554.1|1554.9|1553.7|12
1655289880000|2022-06-15 10:44:40|1555.2|1554|1555.2|1554|1555.2|1554|1555.2|1554|1
1655289900000|2022-06-15 10:45:00|1555|1553.8|1554.7|1553.5|1555.1|1553.9|1554.7|1553.5|9
1655289920000|2022-06-15 10:45:20|||||||||6
1655289930000|2022-06-15 10:45:30|1554.4|1553.2|1554.4|1553.2|1554.4|1553.2|1554.4|1553.2|3
1655289940000|2022-06-15 10:45:40|||||||||6
1655289950000|2022-06-15 10:45:50|1554.3|1553.1|1554.3|1553.1|1554.3|1553.1|1554.3|1553.1|4
1655289980000|2022-06-15 10:46:20|1554.4|1553.2|1554.3|1553.1|1554.4|1553.2|1554.3|1553.1|5
1655289990000|2022-06-15 10:46:30|1554|1552.8|1554|1552.8|1554.1|1552.9|1553.9|1552.7|31
1655290000000|2022-06-15 10:46:40|1554.1|1552.9|1554.1|1552.9|1554.1|1552.9|1554|1552.8|1
1655290010000|2022-06-15 10:46:50|1554|1552.8|1554.1|1552.9|1554.1|1552.9|1554|1552.8|0
1655290020000|2022-06-15 10:47:00|1554|1552.8|1553.9|1552.7|1554|1552.8|1553.9|1552.7|0
1655290030000|2022-06-15 10:47:10|1554.1|1552.9|1554.2|1553|1554.2|1553|1554.1|1552.9|9
1655290040000|2022-06-15 10:47:20|||||||||1
1655290060000|2022-06-15 10:47:40|||||||||3
1655290070000|2022-06-15 10:47:50|1553.9|1552.7|1553.9|1552.7|1553.9|1552.7|1553.9|1552.7|2
1655290080000|2022-06-15 10:48:00|||||||||1
1655290100000|2022-06-15 10:48:20|1553.7|1552.5|1553.7|1552.5|1553.7|1552.5|1553.7|1552.5|8
1655290110000|2022-06-15 10:48:30|1553.8|1552.6|1553.8|1552.6|1553.8|1552.6|1553.8|1552.6|0
1655290120000|2022-06-15 10:48:40|1553.7|1552.5|1553.7|1552.5|1553.7|1552.5|1553.7|1552.5|0
1655290130000|2022-06-15 10:48:50|1553.8|1552.6|1553.8|1552.6|1553.8|1552.6|1553.7|1552.5|1
1655290150000|2022-06-15 10:49:10|1553.9|1552.7|1553.9|1552.7|1553.9|1552.7|1553.9|1552.7|2
1655290160000|2022-06-15 10:49:20|||||||||5
1655290180000|2022-06-15 10:49:40|1554.2|1553|1554.2|1553|1554.2|1553|1554.2|1553|16
1655290190000|2022-06-15 10:49:50|1554.1|1552.9|1554.1|1552.9|1554.2|1553|1554.1|1552.9|6
1655290200000|2022-06-15 10:50:00|1554.2|1553|1553.9|1552.7|1554.2|1553|1553.9|1552.7|1
1655290220000|2022-06-15 10:50:20|1553.8|1552.6|1553.8|1552.6|1553.8|1552.6|1553.8|1552.6|1
1655290230000|2022-06-15 10:50:30|1553.9|1552.7|1553.9|1552.7|1553.9|1552.7|1553.7|1552.5|2
1655290240000|2022-06-15 10:50:40|1553.7|1552.5|1553.7|1552.5|1553.9|1552.7|1553.7|1552.5|17
1655290250000|2022-06-15 10:50:50|1553.8|1552.6|1553.7|1552.5|1553.8|1552.6|1553.7|1552.5|1
1655290260000|2022-06-15 10:51:00|1553.9|1552.7|1554.2|1553|1554.2|1553|1553.9|1552.7|16
1655290270000|2022-06-15 10:51:10|1554.1|1552.9|1554.4|1553.2|1554.4|1553.2|1554.1|1552.9|1
1655290280000|2022-06-15 10:51:20|||||||||1
1655290290000|2022-06-15 10:51:30|||||||||3
1655290300000|2022-06-15 10:51:40|||||||||1
1655290310000|2022-06-15 10:51:50|1554.3|1553.1|1554.4|1553.2|1554.4|1553.2|1554.3|1553.1|0
1655290370000|2022-06-15 10:52:50|1554.5|1553.3|1554.7|1553.5|1554.7|1553.5|1554.5|1553.3|8
1655290380000|2022-06-15 10:53:00|1554.6|1553.4|1554.6|1553.4|1554.6|1553.4|1554.6|1553.4|1
1655290390000|2022-06-15 10:53:10|||||||||55
1655290400000|2022-06-15 10:53:20|1554.7|1553.5|1554.6|1553.4|1554.7|1553.5|1554.6|1553.4|3
1655290410000|2022-06-15 10:53:30|1554.5|1553.3|1554.6|1553.4|1554.6|1553.4|1554.5|1553.3|3
1655290430000|2022-06-15 10:53:50|||||||||1
1655290440000|2022-06-15 10:54:00|1554.7|1553.5|1554.7|1553.5|1554.7|1553.5|1554.7|1553.5|6
1655290450000|2022-06-15 10:54:10|1554.8|1553.6|1554.8|1553.6|1554.8|1553.6|1554.7|1553.5|6
1655290460000|2022-06-15 10:54:20|1554.9|1553.7|1555.2|1554|1555.3|1554.1|1554.9|1553.7|5
1655290470000|2022-06-15 10:54:30|1555.3|1554.1|1555.4|1554.2|1555.4|1554.2|1555.3|1554.1|4
1655290480000|2022-06-15 10:54:40|1555.3|1554.1|1555.4|1554.2|1555.5|1554.3|1555.3|1554.1|63
1655290490000|2022-06-15 10:54:50|1555.2|1554|1555.4|1554.2|1555.6|1554.4|1555.2|1554|3
1655290500000|2022-06-15 10:55:00|1555.3|1554.1|1555.2|1554|1555.3|1554.1|1555.2|1554|0
1655290510000|2022-06-15 10:55:10|1555.4|1554.2|1555.5|1554.3|1555.6|1554.4|1555.4|1554.2|16
1655290520000|2022-06-15 10:55:20|1555.6|1554.4|1555.4|1554.2|1555.6|1554.4|1555.2|1554|8
1655290530000|2022-06-15 10:55:30|1555.5|1554.3|1555.2|1554|1555.5|1554.3|1555.2|1554|3
1655290540000|2022-06-15 10:55:40|1555.3|1554.1|1555.5|1554.3|1555.5|1554.3|1555.3|1554.1|0
1655290550000|2022-06-15 10:55:50|1555.2|1554|1555.4|1554.2|1555.4|1554.2|1555.2|1554|3
1655290560000|2022-06-15 10:56:00|1555.5|1554.3|1555.3|1554.1|1555.5|1554.3|1555.2|1554|1
1655290580000|2022-06-15 10:56:20|1555.4|1554.2|1555.4|1554.2|1555.4|1554.2|1555.2|1554|5
1655290590000|2022-06-15 10:56:30|1555.5|1554.3|1555.4|1554.2|1555.5|1554.3|1555.4|1554.2|1
1655290600000|2022-06-15 10:56:40|1555.3|1554.1|1555.5|1554.3|1555.5|1554.3|1555.2|1554|4
1655290610000|2022-06-15 10:56:50|1555.4|1554.2|1555.4|1554.2|1555.4|1554.2|1555.4|1554.2|0
1655290620000|2022-06-15 10:57:00|1555.5|1554.3|1555.2|1554|1555.5|1554.3|1555.1|1553.9|11
1655290650000|2022-06-15 10:57:30|||||||||2
1655290680000|2022-06-15 10:58:00|1555.1|1553.9|1555.2|1554|1555.2|1554|1555.1|1553.9|3
1655290690000|2022-06-15 10:58:10|1555.1|1553.9|1555.1|1553.9|1555.2|1554|1555.1|1553.9|0
1655290700000|2022-06-15 10:58:20|1555.2|1554|1555.2|1554|1555.2|1554|1555.2|1554|0
1655290740000|2022-06-15 10:59:00|1554.9|1553.7|1554.9|1553.7|1554.9|1553.7|1554.9|1553.7|10
1655290750000|2022-06-15 10:59:10|1555.1|1553.9|1554.9|1553.7|1555.1|1553.9|1554.9|1553.7|1
1655290760000|2022-06-15 10:59:20|1555|1553.8|1555.1|1553.9|1555.2|1554|1555|1553.8|2
1655290770000|2022-06-15 10:59:30|1555.2|1554|1555.5|1554.3|1555.5|1554.3|1555.2|1554|5
1655290790000|2022-06-15 10:59:50|1555.7|1554.5|1555.8|1554.6|1555.8|1554.6|1555.6|1554.4|3
1655290800000|2022-06-15 11:00:00|1555.7|1554.5|1555.8|1554.6|1556|1554.8|1555.5|1554.3|30
1655290810000|2022-06-15 11:00:10|1555.7|1554.5|1555.7|1554.5|1555.8|1554.6|1555.7|1554.5|0
1655290820000|2022-06-15 11:00:20|1555.8|1554.6|1555.7|1554.5|1555.8|1554.6|1555.7|1554.5|4
1655290830000|2022-06-15 11:00:30|1555.8|1554.6|1555.6|1554.4|1555.8|1554.6|1555.6|1554.4|4
1655290840000|2022-06-15 11:00:40|1555.5|1554.3|1555.6|1554.4|1555.6|1554.4|1555.5|1554.3|2
1655290850000|2022-06-15 11:00:50|||||||||4
1655290860000|2022-06-15 11:01:00|1555.5|1554.3|1555.3|1554.1|1555.7|1554.5|1555.3|1554.1|2
1655290870000|2022-06-15 11:01:10|1555.4|1554.2|1555.3|1554.1|1555.4|1554.2|1555.3|1554.1|0
1655290880000|2022-06-15 11:01:20|1555.2|1554|1555.3|1554.1|1555.3|1554.1|1555.2|1554|0
1655290890000|2022-06-15 11:01:30|1555.2|1554|1555.3|1554.1|1555.5|1554.3|1555.2|1554|1
1655290900000|2022-06-15 11:01:40|||||||||5
1655290910000|2022-06-15 11:01:50|1555.2|1554|1555.2|1554|1555.2|1554|1555.2|1554|0
1655290920000|2022-06-15 11:02:00|1555.3|1554.1|1555.1|1553.9|1555.3|1554.1|1555.1|1553.9|1
1655290930000|2022-06-15 11:02:10|1555.3|1554.1|1555.6|1554.4|1555.6|1554.4|1555.3|1554.1|2
1655290940000|2022-06-15 11:02:20|1555.7|1554.5|1555.6|1554.4|1555.7|1554.5|1555.6|1554.4|1
1655290950000|2022-06-15 11:02:30|1555.7|1554.5|1555.8|1554.6|1555.9|1554.7|1555.7|1554.5|2
1655290960000|2022-06-15 11:02:40|1555.7|1554.5|1555.6|1554.4|1555.7|1554.5|1555.6|1554.4|3
1655290980000|2022-06-15 11:03:00|1555.5|1554.3|1555.8|1554.6|1555.8|1554.6|1555.5|1554.3|12
1655291010000|2022-06-15 11:03:30|1555.9|1554.7|1555.9|1554.7|1555.9|1554.7|1555.9|1554.7|0
1655291040000|2022-06-15 11:04:00|1555.7|1554.5|1555.9|1554.7|1555.9|1554.7|1555.7|1554.5|1
1655291070000|2022-06-15 11:04:30|||||||||3
1655291080000|2022-06-15 11:04:40|1556|1554.8|1556|1554.8|1556|1554.8|1556|1554.8|0
1655291090000|2022-06-15 11:04:50|1555.6|1554.4|1555.6|1554.4|1555.6|1554.4|1555.5|1554.3|5
1655291100000|2022-06-15 11:05:00|||||||||2
1655291110000|2022-06-15 11:05:10|1555.5|1554.3|1555.5|1554.3|1555.5|1554.3|1555.5|1554.3|0
1655291120000|2022-06-15 11:05:20|1555.9|1554.7|1555.9|1554.7|1555.9|1554.7|1555.9|1554.7|6
1655291140000|2022-06-15 11:05:40|1556|1554.8|1556|1554.8|1556|1554.8|1556|1554.8|0
1655291150000|2022-06-15 11:05:50|1556.1|1554.9|1556.3|1555.1|1556.4|1555.2|1556|1554.8|14
1655291160000|2022-06-15 11:06:00|||||||||3
1655291170000|2022-06-15 11:06:10|1556.4|1555.2|1556.3|1555.1|1556.4|1555.2|1556.3|1555.1|3
1655291180000|2022-06-15 11:06:20|||||||||3
1655291220000|2022-06-15 11:07:00|||||||||1
1655291250000|2022-06-15 11:07:30|||||||||1
1655291260000|2022-06-15 11:07:40|1556.4|1555.2|1556.4|1555.2|1556.4|1555.2|1556.4|1555.2|0
1655291270000|2022-06-15 11:07:50|1556.3|1555.1|1556.3|1555.1|1556.3|1555.1|1556.3|1555.1|0
1655291280000|2022-06-15 11:08:00|1556.5|1555.3|1556.5|1555.3|1556.5|1555.3|1556.4|1555.2|2
1655291300000|2022-06-15 11:08:20|||||||||3
1655291310000|2022-06-15 11:08:30|1556.8|1555.6|1556.8|1555.6|1556.8|1555.6|1556.8|1555.6|4
1655291330000|2022-06-15 11:08:50|1556.7|1555.5|1556.7|1555.5|1556.7|1555.5|1556.7|1555.5|2
1655291340000|2022-06-15 11:09:00|||||||||2
1655291360000|2022-06-15 11:09:20|1556.8|1555.6|1556.8|1555.6|1556.8|1555.6|1556.7|1555.5|3
1655291370000|2022-06-15 11:09:30|1556.9|1555.7|1556.9|1555.7|1556.9|1555.7|1556.9|1555.7|1
1655291390000|2022-06-15 11:09:50|||||||||1
1655291400000|2022-06-15 11:10:00|1557.1|1555.9|1557.4|1556.2|1557.4|1556.2|1557.1|1555.9|27
1655291410000|2022-06-15 11:10:10|1557.5|1556.3|1557.6|1556.4|1557.8|1556.6|1557.4|1556.2|13
1655291420000|2022-06-15 11:10:20|||||||||1
1655291430000|2022-06-15 11:10:30|||||||||3
1655291440000|2022-06-15 11:10:40|1557.5|1556.3|1557.4|1556.2|1557.5|1556.3|1557.4|1556.2|8
1655291450000|2022-06-15 11:10:50|1557.5|1556.3|1557.5|1556.3|1557.5|1556.3|1557.5|1556.3|0
1655291460000|2022-06-15 11:11:00|1557.6|1556.4|1557.1|1555.9|1557.6|1556.4|1557.1|1555.9|2
1655291470000|2022-06-15 11:11:10|1557.2|1556|1557.2|1556|1557.2|1556|1557.2|1556|1
1655291480000|2022-06-15 11:11:20|1557.1|1555.9|1557.1|1555.9|1557.1|1555.9|1557.1|1555.9|0
1655291490000|2022-06-15 11:11:30|||||||||1
1655291510000|2022-06-15 11:11:50|1557|1555.8|1557|1555.8|1557|1555.8|1557|1555.8|1
1655291520000|2022-06-15 11:12:00|||||||||4
1655291540000|2022-06-15 11:12:20|1557.1|1555.9|1557.1|1555.9|1557.1|1555.9|1557.1|1555.9|0
1655291550000|2022-06-15 11:12:30|1557|1555.8|1557.1|1555.9|1557.1|1555.9|1557|1555.8|0
1655291560000|2022-06-15 11:12:40|1557.5|1556.3|1557.5|1556.3|1557.5|1556.3|1557.5|1556.3|2
1655291570000|2022-06-15 11:12:50|1557.4|1556.2|1557.5|1556.3|1557.6|1556.4|1557.4|1556.2|1
1655291580000|2022-06-15 11:13:00|1557.4|1556.2|1557.4|1556.2|1557.4|1556.2|1557.4|1556.2|3
1655291590000|2022-06-15 11:13:10|1557.5|1556.3|1557.7|1556.5|1557.7|1556.5|1557.5|1556.3|3
1655291630000|2022-06-15 11:13:50|1557.8|1556.6|1557.7|1556.5|1557.8|1556.6|1557.7|1556.5|5
1655291640000|2022-06-15 11:14:00|1557.8|1556.6|1557.8|1556.6|1557.8|1556.6|1557.8|1556.6|0
1655291650000|2022-06-15 11:14:10|1557.9|1556.7|1557.8|1556.6|1557.9|1556.7|1557.8|1556.6|1
1655291670000|2022-06-15 11:14:30|1557.9|1556.7|1557.8|1556.6|1557.9|1556.7|1557.8|1556.6|2
1655291680000|2022-06-15 11:14:40|1557.7|1556.5|1557.9|1556.7|1557.9|1556.7|1557.7|1556.5|2
1655291690000|2022-06-15 11:14:50|1557.8|1556.6|1557.9|1556.7|1557.9|1556.7|1557.8|1556.6|0
1655291700000|2022-06-15 11:15:00|1558|1556.8|1558.1|1556.9|1558.1|1556.9|1558|1556.8|8
1655291710000|2022-06-15 11:15:10|1558.2|1557|1558.8|1557.6|1558.8|1557.6|1558.1|1556.9|11
1655291720000|2022-06-15 11:15:20|1558.9|1557.7|1558.9|1557.7|1559|1557.8|1558.8|1557.6|19
1655291730000|2022-06-15 11:15:30|1558.8|1557.6|1559|1557.8|1559.1|1557.9|1558.7|1557.5|5
1655291740000|2022-06-15 11:15:40|1559.1|1557.9|1559|1557.8|1559.1|1557.9|1559|1557.8|3
1655291750000|2022-06-15 11:15:50|1559.1|1557.9|1559.1|1557.9|1559.1|1557.9|1559.1|1557.9|0
1655291760000|2022-06-15 11:16:00|1559.3|1558.1|1559.2|1558|1559.3|1558.1|1559.2|1558|1
1655291770000|2022-06-15 11:16:10|1559.3|1558.1|1559.4|1558.2|1559.4|1558.2|1559.3|1558.1|1
1655291790000|2022-06-15 11:16:30|1559.6|1558.4|1559.6|1558.4|1559.6|1558.4|1559.6|1558.4|0
1655291810000|2022-06-15 11:16:50|1559.8|1558.6|1559.9|1558.7|1559.9|1558.7|1559.8|1558.6|3
1655291820000|2022-06-15 11:17:00|1560.2|1559|1559.9|1558.7|1560.2|1559|1559.9|1558.7|4
1655291830000|2022-06-15 11:17:10|1559.7|1558.5|1559.6|1558.4|1559.7|1558.5|1559.6|1558.4|0
1655291840000|2022-06-15 11:17:20|1559.5|1558.3|1559.4|1558.2|1559.5|1558.3|1559.4|1558.2|6
1655291850000|2022-06-15 11:17:30|1559.6|1558.4|1559.6|1558.4|1559.6|1558.4|1559.4|1558.2|0
1655291860000|2022-06-15 11:17:40|1559.5|1558.3|1559.4|1558.2|1559.5|1558.3|1559.4|1558.2|8
1655291870000|2022-06-15 11:17:50|1559.5|1558.3|1559.5|1558.3|1559.6|1558.4|1559.5|1558.3|7
1655291880000|2022-06-15 11:18:00|1559.6|1558.4|1559.7|1558.5|1559.7|1558.5|1559.4|1558.2|1
1655291890000|2022-06-15 11:18:10|1559.6|1558.4|1559.9|1558.7|1559.9|1558.7|1559.6|1558.4|2
1655291900000|2022-06-15 11:18:20|1559.8|1558.6|1559.8|1558.6|1559.9|1558.7|1559.8|1558.6|0
1655291910000|2022-06-15 11:18:30|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|1559.8|1558.6|2
1655291920000|2022-06-15 11:18:40|1559.8|1558.6|1559.7|1558.5|1559.8|1558.6|1559.7|1558.5|0
1655291930000|2022-06-15 11:18:50|1559.8|1558.6|1559.6|1558.4|1559.8|1558.6|1559.6|1558.4|0
1655291950000|2022-06-15 11:19:10|1559.7|1558.5|1559.4|1558.2|1559.7|1558.5|1559.3|1558.1|0
1655291960000|2022-06-15 11:19:20|||||||||2
1655291970000|2022-06-15 11:19:30|||||||||9
1655291990000|2022-06-15 11:19:50|1559.5|1558.3|1559.5|1558.3|1559.5|1558.3|1559.5|1558.3|0
1655292000000|2022-06-15 11:20:00|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|3
1655292020000|2022-06-15 11:20:20|1559.8|1558.6|1559.9|1558.7|1559.9|1558.7|1559.8|1558.6|12
1655292030000|2022-06-15 11:20:30|1560.1|1558.9|1560.2|1559|1560.2|1559|1560.1|1558.9|3
1655292040000|2022-06-15 11:20:40|1560.1|1558.9|1560|1558.8|1560.3|1559.1|1560|1558.8|14
1655292050000|2022-06-15 11:20:50|1560.1|1558.9|1560|1558.8|1560.1|1558.9|1560|1558.8|2
1655292060000|2022-06-15 11:21:00|1560.1|1558.9|1560|1558.8|1560.1|1558.9|1560|1558.8|0
1655292070000|2022-06-15 11:21:10|1560.1|1558.9|1560.5|1559.3|1560.5|1559.3|1560.1|1558.9|2
1655292080000|2022-06-15 11:21:20|1560.8|1559.6|1560.9|1559.7|1561|1559.8|1560.8|1559.6|11
1655292090000|2022-06-15 11:21:30|1561|1559.8|1561|1559.8|1561|1559.8|1561|1559.8|2
1655292100000|2022-06-15 11:21:40|1560.9|1559.7|1560.9|1559.7|1561|1559.8|1560.8|1559.6|9
1655292120000|2022-06-15 11:22:00|1560.8|1559.6|1561|1559.8|1561|1559.8|1560.8|1559.6|5
1655292130000|2022-06-15 11:22:10|1560.9|1559.7|1560.9|1559.7|1560.9|1559.7|1560.9|1559.7|0
1655292140000|2022-06-15 11:22:20|1561|1559.8|1560.9|1559.7|1561|1559.8|1560.9|1559.7|0
1655292150000|2022-06-15 11:22:30|1561|1559.8|1560.9|1559.7|1561|1559.8|1560.9|1559.7|1
1655292160000|2022-06-15 11:22:40|1560.8|1559.6|1560.8|1559.6|1560.8|1559.6|1560.8|1559.6|0
1655292170000|2022-06-15 11:22:50|1560.9|1559.7|1560.8|1559.6|1560.9|1559.7|1560.8|1559.6|0
1655292180000|2022-06-15 11:23:00|1560.9|1559.7|1560.7|1559.5|1560.9|1559.7|1560.7|1559.5|5
1655292190000|2022-06-15 11:23:10|1560.6|1559.4|1560.1|1558.9|1560.6|1559.4|1560.1|1558.9|11
1655292210000|2022-06-15 11:23:30|1560.2|1559|1560.2|1559|1560.3|1559.1|1560.1|1558.9|4
1655292220000|2022-06-15 11:23:40|1560.1|1558.9|1559.9|1558.7|1560.2|1559|1559.9|1558.7|2
1655292240000|2022-06-15 11:24:00|1559.8|1558.6|1559.8|1558.6|1559.8|1558.6|1559.8|1558.6|1
1655292250000|2022-06-15 11:24:10|1559.9|1558.7|1560.3|1559.1|1560.3|1559.1|1559.9|1558.7|4
1655292260000|2022-06-15 11:24:20|1560.4|1559.2|1560.2|1559|1560.4|1559.2|1560.2|1559|0
1655292270000|2022-06-15 11:24:30|1560.4|1559.2|1560.4|1559.2|1560.4|1559.2|1560.4|1559.2|0
1655292280000|2022-06-15 11:24:40|1560.3|1559.1|1560.3|1559.1|1560.4|1559.2|1560.3|1559.1|1
1655292290000|2022-06-15 11:24:50|1560.2|1559|1560.2|1559|1560.2|1559|1560.2|1559|0
1655292300000|2022-06-15 11:25:00|||||||||3
1655292310000|2022-06-15 11:25:10|1560.5|1559.3|1560.2|1559|1560.5|1559.3|1560.2|1559|0
1655292320000|2022-06-15 11:25:20|1560.3|1559.1|1560.1|1558.9|1560.3|1559.1|1560.1|1558.9|0
1655292330000|2022-06-15 11:25:30|||||||||2
1655292340000|2022-06-15 11:25:40|1560.2|1559|1560.2|1559|1560.2|1559|1560.2|1559|1
1655292350000|2022-06-15 11:25:50|1560.3|1559.1|1560.4|1559.2|1560.4|1559.2|1560.3|1559.1|1
1655292370000|2022-06-15 11:26:10|1560.3|1559.1|1560.1|1558.9|1560.3|1559.1|1560.1|1558.9|2
1655292380000|2022-06-15 11:26:20|1560.2|1559|1560|1558.8|1560.2|1559|1559.9|1558.7|1
1655292390000|2022-06-15 11:26:30|1559.9|1558.7|1560|1558.8|1560|1558.8|1559.9|1558.7|0
1655292410000|2022-06-15 11:26:50|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|2
1655292420000|2022-06-15 11:27:00|1559.8|1558.6|1559.6|1558.4|1559.9|1558.7|1559.6|1558.4|7
1655292440000|2022-06-15 11:27:20|||||||||1
1655292450000|2022-06-15 11:27:30|1560.1|1558.9|1560.1|1558.9|1560.1|1558.9|1560.1|1558.9|9
1655292460000|2022-06-15 11:27:40|1560|1558.8|1559.7|1558.5|1560|1558.8|1559.6|1558.4|6
1655292480000|2022-06-15 11:28:00|1559.8|1558.6|1559.9|1558.7|1560|1558.8|1559.8|1558.6|2
1655292490000|2022-06-15 11:28:10|1559.8|1558.6|1559.8|1558.6|1559.8|1558.6|1559.7|1558.5|1
1655292500000|2022-06-15 11:28:20|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|0
1655292510000|2022-06-15 11:28:30|||||||||1
1655292520000|2022-06-15 11:28:40|1559.8|1558.6|1559.8|1558.6|1559.8|1558.6|1559.8|1558.6|0
1655292530000|2022-06-15 11:28:50|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|1559.8|1558.6|3
1655292540000|2022-06-15 11:29:00|1560|1558.8|1559.9|1558.7|1560|1558.8|1559.9|1558.7|10
1655292550000|2022-06-15 11:29:10|1560|1558.8|1560|1558.8|1560|1558.8|1560|1558.8|30
1655292570000|2022-06-15 11:29:30|1560.2|1559|1560.3|1559.1|1560.3|1559.1|1560.2|1559|12
1655292590000|2022-06-15 11:29:50|1560.2|1559|1560.2|1559|1560.2|1559|1560.1|1558.9|3
1655292600000|2022-06-15 11:30:00|1560.1|1558.9|1560.3|1559.1|1560.3|1559.1|1560.1|1558.9|1
1655292610000|2022-06-15 11:30:10|1560.2|1559|1560.2|1559|1560.2|1559|1560.1|1558.9|1
1655292620000|2022-06-15 11:30:20|||||||||5
1655292630000|2022-06-15 11:30:30|1560.1|1558.9|1559.9|1558.7|1560.1|1558.9|1559.9|1558.7|2
1655292640000|2022-06-15 11:30:40|1559.7|1558.5|1559.9|1558.7|1559.9|1558.7|1559.7|1558.5|6
1655292660000|2022-06-15 11:31:00|1559.8|1558.6|1560.2|1559|1560.3|1559.1|1559.8|1558.6|3
1655292670000|2022-06-15 11:31:10|1560.3|1559.1|1560.3|1559.1|1560.4|1559.2|1560.3|1559.1|0
1655292690000|2022-06-15 11:31:30|1560.4|1559.2|1560.3|1559.1|1560.4|1559.2|1560.3|1559.1|3
1655292700000|2022-06-15 11:31:40|||||||||1
1655292710000|2022-06-15 11:31:50|||||||||4
1655292720000|2022-06-15 11:32:00|1560.7|1559.5|1560.8|1559.6|1560.8|1559.6|1560.5|1559.3|21
1655292730000|2022-06-15 11:32:10|1560.9|1559.7|1560.9|1559.7|1560.9|1559.7|1560.9|1559.7|1
1655292740000|2022-06-15 11:32:20|1561|1559.8|1560.8|1559.6|1561|1559.8|1560.8|1559.6|2
1655292750000|2022-06-15 11:32:30|1560.9|1559.7|1561|1559.8|1561|1559.8|1560.9|1559.7|7
1655292770000|2022-06-15 11:32:50|||||||||1
1655292780000|2022-06-15 11:33:00|1561.1|1559.9|1561.1|1559.9|1561.1|1559.9|1561.1|1559.9|2
1655292790000|2022-06-15 11:33:10|1561|1559.8|1560.8|1559.6|1561|1559.8|1560.8|1559.6|1
1655292800000|2022-06-15 11:33:20|1560.9|1559.7|1560.8|1559.6|1560.9|1559.7|1560.8|1559.6|0
1655292820000|2022-06-15 11:33:40|1560.9|1559.7|1560.9|1559.7|1560.9|1559.7|1560.9|1559.7|7
1655292830000|2022-06-15 11:33:50|1560.8|1559.6|1560.5|1559.3|1560.8|1559.6|1560.5|1559.3|18
1655292840000|2022-06-15 11:34:00|1560.7|1559.5|1560.7|1559.5|1560.7|1559.5|1560.5|1559.3|1
1655292850000|2022-06-15 11:34:10|1560.6|1559.4|1560.6|1559.4|1560.6|1559.4|1560.6|1559.4|0
1655292860000|2022-06-15 11:34:20|1560.7|1559.5|1560.6|1559.4|1560.8|1559.6|1560.6|1559.4|3
1655292870000|2022-06-15 11:34:30|1560.7|1559.5|1560.9|1559.7|1561|1559.8|1560.7|1559.5|7
1655292880000|2022-06-15 11:34:40|1560.8|1559.6|1560.8|1559.6|1560.8|1559.6|1560.8|1559.6|51
1655292890000|2022-06-15 11:34:50|||||||||1
1655292900000|2022-06-15 11:35:00|1560.9|1559.7|1561.1|1559.9|1561.1|1559.9|1560.9|1559.7|0
1655292920000|2022-06-15 11:35:20|1561.2|1560|1561.1|1559.9|1561.2|1560|1561.1|1559.9|1
1655292970000|2022-06-15 11:36:10|||||||||42
1655292980000|2022-06-15 11:36:20|||||||||3
1655292990000|2022-06-15 11:36:30|||||||||10
1655293000000|2022-06-15 11:36:40|1561.2|1560|1561.2|1560|1561.2|1560|1561.2|1560|2
1655293020000|2022-06-15 11:37:00|1560.8|1559.6|1561|1559.8|1561|1559.8|1560.8|1559.6|10
1655293030000|2022-06-15 11:37:10|1560.9|1559.7|1560.9|1559.7|1560.9|1559.7|1560.9|1559.7|0
1655293040000|2022-06-15 11:37:20|1561|1559.8|1561.1|1559.9|1561.1|1559.9|1561|1559.8|2
1655293050000|2022-06-15 11:37:30|1561|1559.8|1561.1|1559.9|1561.1|1559.9|1561|1559.8|0
1655293070000|2022-06-15 11:37:50|1561.2|1560|1561.1|1559.9|1561.2|1560|1561.1|1559.9|1
1655293080000|2022-06-15 11:38:00|1561.2|1560|1561.1|1559.9|1561.2|1560|1561.1|1559.9|0
1655293090000|2022-06-15 11:38:10|1561.2|1560|1561.2|1560|1561.2|1560|1561.1|1559.9|5
1655293100000|2022-06-15 11:38:20|||||||||13
1655293110000|2022-06-15 11:38:30|1561|1559.8|1561|1559.8|1561|1559.8|1561|1559.8|6
1655293120000|2022-06-15 11:38:40|1560.9|1559.7|1561|1559.8|1561|1559.8|1560.9|1559.7|0
1655293140000|2022-06-15 11:39:00|1560.9|1559.7|1560.9|1559.7|1560.9|1559.7|1560.9|1559.7|1
1655293150000|2022-06-15 11:39:10|1561|1559.8|1561|1559.8|1561|1559.8|1560.7|1559.5|5
1655293160000|2022-06-15 11:39:20|1560.8|1559.6|1560.8|1559.6|1561|1559.8|1560.8|1559.6|0
1655293180000|2022-06-15 11:39:40|1560.7|1559.5|1560.8|1559.6|1560.8|1559.6|1560.7|1559.5|0
1655293190000|2022-06-15 11:39:50|||||||||1
1655293200000|2022-06-15 11:40:00|1560.6|1559.4|1560.6|1559.4|1560.6|1559.4|1560.6|1559.4|5
1655293210000|2022-06-15 11:40:10|1560.8|1559.6|1560.8|1559.6|1560.8|1559.6|1560.7|1559.5|5
1655293220000|2022-06-15 11:40:20|1560.9|1559.7|1561|1559.8|1561|1559.8|1560.7|1559.5|0
1655293230000|2022-06-15 11:40:30|1560.9|1559.7|1560.9|1559.7|1560.9|1559.7|1560.9|1559.7|0
1655293240000|2022-06-15 11:40:40|1560.6|1559.4|1560.6|1559.4|1560.7|1559.5|1560.6|1559.4|1
1655293250000|2022-06-15 11:40:50|1560.7|1559.5|1560.7|1559.5|1560.7|1559.5|1560.7|1559.5|1
1655293260000|2022-06-15 11:41:00|1560.9|1559.7|1560.9|1559.7|1560.9|1559.7|1560.8|1559.6|5
1655293270000|2022-06-15 11:41:10|1561.1|1559.9|1561|1559.8|1561.1|1559.9|1560.7|1559.5|0
1655293280000|2022-06-15 11:41:20|1560.9|1559.7|1560.8|1559.6|1561|1559.8|1560.8|1559.6|0
1655293290000|2022-06-15 11:41:30|1560.7|1559.5|1560.5|1559.3|1560.7|1559.5|1560.5|1559.3|3
1655293300000|2022-06-15 11:41:40|1560.6|1559.4|1560.7|1559.5|1560.7|1559.5|1560.5|1559.3|1
1655293310000|2022-06-15 11:41:50|||||||||4
1655293320000|2022-06-15 11:42:00|1560.6|1559.4|1560.7|1559.5|1560.7|1559.5|1560.6|1559.4|1
1655293330000|2022-06-15 11:42:10|1560.8|1559.6|1560.8|1559.6|1561|1559.8|1560.7|1559.5|0
1655293340000|2022-06-15 11:42:20|1560.9|1559.7|1560.8|1559.6|1561|1559.8|1560.8|1559.6|5
1655293350000|2022-06-15 11:42:30|1560.7|1559.5|1560.8|1559.6|1561|1559.8|1560.7|1559.5|4
1655293360000|2022-06-15 11:42:40|1560.6|1559.4|1560.8|1559.6|1560.8|1559.6|1560.6|1559.4|1
1655293380000|2022-06-15 11:43:00|1560.7|1559.5|1560.6|1559.4|1560.8|1559.6|1560.6|1559.4|0
1655293390000|2022-06-15 11:43:10|1560.7|1559.5|1560.7|1559.5|1560.7|1559.5|1560.6|1559.4|28
1655293400000|2022-06-15 11:43:20|1560.6|1559.4|1560.6|1559.4|1560.6|1559.4|1560.6|1559.4|1
1655293410000|2022-06-15 11:43:30|||||||||2
1655293420000|2022-06-15 11:43:40|1560.4|1559.2|1560.6|1559.4|1560.6|1559.4|1560.4|1559.2|4
1655293430000|2022-06-15 11:43:50|1560.4|1559.2|1560.6|1559.4|1560.7|1559.5|1560.4|1559.2|0
1655293470000|2022-06-15 11:44:30|1560.5|1559.3|1560.4|1559.2|1560.5|1559.3|1560.4|1559.2|1
1655293480000|2022-06-15 11:44:40|1560.7|1559.5|1560.5|1559.3|1560.7|1559.5|1560.5|1559.3|0
1655293500000|2022-06-15 11:45:00|1560.4|1559.2|1560.4|1559.2|1560.4|1559.2|1560.4|1559.2|2
1655293520000|2022-06-15 11:45:20|1560.5|1559.3|1560.6|1559.4|1560.6|1559.4|1560.5|1559.3|3
1655293540000|2022-06-15 11:45:40|1560.8|1559.6|1560.7|1559.5|1560.8|1559.6|1560.7|1559.5|7
1655293550000|2022-06-15 11:45:50|1560.8|1559.6|1560.9|1559.7|1561|1559.8|1560.8|1559.6|2
1655293560000|2022-06-15 11:46:00|||||||||6
1655293570000|2022-06-15 11:46:10|||||||||1
1655293580000|2022-06-15 11:46:20|1560.8|1559.6|1560.7|1559.5|1560.8|1559.6|1560.7|1559.5|0
1655293590000|2022-06-15 11:46:30|1560.5|1559.3|1560.6|1559.4|1560.7|1559.5|1560.5|1559.3|7
1655293600000|2022-06-15 11:46:40|1560.7|1559.5|1560.9|1559.7|1560.9|1559.7|1560.7|1559.5|2
1655293610000|2022-06-15 11:46:50|1560.7|1559.5|1560.7|1559.5|1560.7|1559.5|1560.7|1559.5|0
1655293620000|2022-06-15 11:47:00|1560.6|1559.4|1560.7|1559.5|1560.7|1559.5|1560.6|1559.4|4
1655293630000|2022-06-15 11:47:10|1560.6|1559.4|1560.9|1559.7|1560.9|1559.7|1560.6|1559.4|0
1655293640000|2022-06-15 11:47:20|1560.7|1559.5|1560.6|1559.4|1560.8|1559.6|1560.6|1559.4|1
1655293650000|2022-06-15 11:47:30|1560.7|1559.5|1560.6|1559.4|1560.7|1559.5|1560.6|1559.4|6
1655293660000|2022-06-15 11:47:40|1560.7|1559.5|1560.6|1559.4|1560.7|1559.5|1560.6|1559.4|1
1655293670000|2022-06-15 11:47:50|1560.8|1559.6|1560.8|1559.6|1560.8|1559.6|1560.8|1559.6|2
1655293680000|2022-06-15 11:48:00|1560.7|1559.5|1560.7|1559.5|1560.8|1559.6|1560.6|1559.4|0
1655293690000|2022-06-15 11:48:10|1560.6|1559.4|1560.6|1559.4|1560.6|1559.4|1560.6|1559.4|1
1655293700000|2022-06-15 11:48:20|1560.1|1558.9|1560.3|1559.1|1560.3|1559.1|1560.1|1558.9|6
1655293710000|2022-06-15 11:48:30|1560.2|1559|1560.2|1559|1560.2|1559|1560.2|1559|1
1655293720000|2022-06-15 11:48:40|||||||||3
1655293730000|2022-06-15 11:48:50|||||||||1
1655293740000|2022-06-15 11:49:00|1560.1|1558.9|1560.2|1559|1560.2|1559|1560.1|1558.9|0
1655293750000|2022-06-15 11:49:10|1560.1|1558.9|1560.2|1559|1560.2|1559|1560.1|1558.9|3
1655293760000|2022-06-15 11:49:20|1560.1|1558.9|1560.2|1559|1560.2|1559|1560.1|1558.9|3
1655293770000|2022-06-15 11:49:30|1560.1|1558.9|1560.2|1559|1560.2|1559|1560.1|1558.9|4
1655293800000|2022-06-15 11:50:00|1560.3|1559.1|1560.4|1559.2|1560.4|1559.2|1560.3|1559.1|5
1655293820000|2022-06-15 11:50:20|1560.2|1559|1559.9|1558.7|1560.2|1559|1559.9|1558.7|5
1655293830000|2022-06-15 11:50:30|1560|1558.8|1560|1558.8|1560|1558.8|1560|1558.8|0
1655293840000|2022-06-15 11:50:40|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|1559.8|1558.6|3
1655293850000|2022-06-15 11:50:50|1559.8|1558.6|1559.8|1558.6|1559.8|1558.6|1559.8|1558.6|0
1655293860000|2022-06-15 11:51:00|1559.9|1558.7|1560.1|1558.9|1560.3|1559.1|1559.9|1558.7|3
1655293870000|2022-06-15 11:51:10|1560.2|1559|1560.1|1558.9|1560.2|1559|1560.1|1558.9|4
1655293890000|2022-06-15 11:51:30|||||||||1
1655293900000|2022-06-15 11:51:40|1560.2|1559|1560.3|1559.1|1560.3|1559.1|1560|1558.8|104
1655293910000|2022-06-15 11:51:50|1560.2|1559|1560.4|1559.2|1560.4|1559.2|1560.2|1559|88
1655293920000|2022-06-15 11:52:00|1560.5|1559.3|1560.3|1559.1|1560.5|1559.3|1560.3|1559.1|3
1655293930000|2022-06-15 11:52:10|1560.4|1559.2|1560.4|1559.2|1560.4|1559.2|1560.3|1559.1|5
1655293940000|2022-06-15 11:52:20|||||||||38
1655293950000|2022-06-15 11:52:30|1560.2|1559|1560.2|1559|1560.3|1559.1|1560.2|1559|11
1655293960000|2022-06-15 11:52:40|1560.3|1559.1|1560.4|1559.2|1560.4|1559.2|1560.3|1559.1|5
1655293970000|2022-06-15 11:52:50|1560.5|1559.3|1560.3|1559.1|1560.5|1559.3|1560.3|1559.1|2
1655293980000|2022-06-15 11:53:00|1560.4|1559.2|1560.4|1559.2|1560.4|1559.2|1560.3|1559.1|9
1655294000000|2022-06-15 11:53:20|1560.2|1559|1560.2|1559|1560.2|1559|1560.2|1559|3
1655294020000|2022-06-15 11:53:40|||||||||20
1655294030000|2022-06-15 11:53:50|||||||||2
1655294040000|2022-06-15 11:54:00|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|10
1655294050000|2022-06-15 11:54:10|1559.8|1558.6|1559.9|1558.7|1559.9|1558.7|1559.8|1558.6|0
1655294060000|2022-06-15 11:54:20|||||||||1
1655294090000|2022-06-15 11:54:50|1560|1558.8|1559.9|1558.7|1560|1558.8|1559.9|1558.7|1
1655294100000|2022-06-15 11:55:00|1560|1558.8|1560|1558.8|1560|1558.8|1560|1558.8|4
1655294130000|2022-06-15 11:55:30|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|3
1655294140000|2022-06-15 11:55:40|1560|1558.8|1559.9|1558.7|1560|1558.8|1559.9|1558.7|2
1655294160000|2022-06-15 11:56:00|1559.8|1558.6|1559.9|1558.7|1560|1558.8|1559.8|1558.6|6
1655294170000|2022-06-15 11:56:10|||||||||3
1655294180000|2022-06-15 11:56:20|1560|1558.8|1560.1|1558.9|1560.2|1559|1560|1558.8|3
1655294190000|2022-06-15 11:56:30|1560.2|1559|1560.5|1559.3|1560.5|1559.3|1560.1|1558.9|1
1655294210000|2022-06-15 11:56:50|||||||||4
1655294220000|2022-06-15 11:57:00|1560.4|1559.2|1560.7|1559.5|1560.7|1559.5|1560.4|1559.2|6
1655294230000|2022-06-15 11:57:10|1560.8|1559.6|1560.9|1559.7|1560.9|1559.7|1560.8|1559.6|1
1655294240000|2022-06-15 11:57:20|1560.8|1559.6|1560.8|1559.6|1560.8|1559.6|1560.8|1559.6|0
1655294250000|2022-06-15 11:57:30|1560.7|1559.5|1560.9|1559.7|1560.9|1559.7|1560.7|1559.5|1
1655294260000|2022-06-15 11:57:40|1560.8|1559.6|1560.4|1559.2|1560.9|1559.7|1560.4|1559.2|7
1655294280000|2022-06-15 11:58:00|1560.3|1559.1|1560.2|1559|1560.3|1559.1|1560.2|1559|12
1655294300000|2022-06-15 11:58:20|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|2
1655294320000|2022-06-15 11:58:40|||||||||4
1655294330000|2022-06-15 11:58:50|1560|1558.8|1559.9|1558.7|1560|1558.8|1559.9|1558.7|0
1655294340000|2022-06-15 11:59:00|1559.7|1558.5|1559.8|1558.6|1559.9|1558.7|1559.7|1558.5|8
1655294350000|2022-06-15 11:59:10|1559.7|1558.5|1559.7|1558.5|1559.7|1558.5|1559.7|1558.5|0
1655294360000|2022-06-15 11:59:20|1559.6|1558.4|1559.9|1558.7|1559.9|1558.7|1559.5|1558.3|4
1655294370000|2022-06-15 11:59:30|1559.7|1558.5|1559.7|1558.5|1559.7|1558.5|1559.7|1558.5|1
1655294380000|2022-06-15 11:59:40|||||||||1
1655294390000|2022-06-15 11:59:50|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|2
1655294400000|2022-06-15 12:00:00|1560|1558.8|1560|1558.8|1560.1|1558.9|1560|1558.8|6
1655294410000|2022-06-15 12:00:10|1559.7|1558.5|1559.8|1558.6|1559.8|1558.6|1559.7|1558.5|3
1655294420000|2022-06-15 12:00:20|1559.6|1558.4|1559.7|1558.5|1559.7|1558.5|1559.6|1558.4|1
1655294430000|2022-06-15 12:00:30|1559.6|1558.4|1559.7|1558.5|1559.7|1558.5|1559.6|1558.4|6
1655294450000|2022-06-15 12:00:50|||||||||1
1655294460000|2022-06-15 12:01:00|1559.6|1558.4|1559.9|1558.7|1560|1558.8|1559.6|1558.4|10
1655294470000|2022-06-15 12:01:10|||||||||1
1655294490000|2022-06-15 12:01:30|1560|1558.8|1559.9|1558.7|1560|1558.8|1559.9|1558.7|7
1655294500000|2022-06-15 12:01:40|1559.8|1558.6|1559.9|1558.7|1559.9|1558.7|1559.6|1558.4|6
1655294510000|2022-06-15 12:01:50|1559.7|1558.5|1559.6|1558.4|1559.7|1558.5|1559.6|1558.4|2
1655294520000|2022-06-15 12:02:00|1559.7|1558.5|1559.7|1558.5|1559.7|1558.5|1559.7|1558.5|0
1655294530000|2022-06-15 12:02:10|1559.6|1558.4|1559.9|1558.7|1559.9|1558.7|1559.6|1558.4|18
1655294540000|2022-06-15 12:02:20|1559.8|1558.6|1559.8|1558.6|1559.9|1558.7|1559.8|1558.6|3
1655294550000|2022-06-15 12:02:30|1559.9|1558.7|1560.2|1559|1560.2|1559|1559.7|1558.5|5
1655294560000|2022-06-15 12:02:40|||||||||1
1655294570000|2022-06-15 12:02:50|1560.1|1558.9|1560|1558.8|1560.1|1558.9|1560|1558.8|6
1655294580000|2022-06-15 12:03:00|1560.1|1558.9|1560.2|1559|1560.2|1559|1560.1|1558.9|0
1655294590000|2022-06-15 12:03:10|1560.3|1559.1|1560.2|1559|1560.3|1559.1|1560.2|1559|13
1655294600000|2022-06-15 12:03:20|||||||||5
1655294610000|2022-06-15 12:03:30|||||||||2
1655294620000|2022-06-15 12:03:40|1560.1|1558.9|1560.2|1559|1560.2|1559|1560.1|1558.9|0
1655294630000|2022-06-15 12:03:50|||||||||4
1655294640000|2022-06-15 12:04:00|1560|1558.8|1560|1558.8|1560|1558.8|1560|1558.8|0
1655294650000|2022-06-15 12:04:10|||||||||3
1655294660000|2022-06-15 12:04:20|||||||||7
1655294670000|2022-06-15 12:04:30|1560.1|1558.9|1560.1|1558.9|1560.1|1558.9|1560.1|1558.9|28
1655294680000|2022-06-15 12:04:40|1559.7|1558.5|1559.7|1558.5|1559.7|1558.5|1559.6|1558.4|23
1655294690000|2022-06-15 12:04:50|1559.6|1558.4|1559.7|1558.5|1559.7|1558.5|1559.6|1558.4|6
1655294700000|2022-06-15 12:05:00|1559.6|1558.4|1559.6|1558.4|1559.6|1558.4|1559.6|1558.4|2
1655294710000|2022-06-15 12:05:10|1559.7|1558.5|1559.9|1558.7|1559.9|1558.7|1559.7|1558.5|2
1655294720000|2022-06-15 12:05:20|1560|1558.8|1560|1558.8|1560.1|1558.9|1560|1558.8|2
1655294730000|2022-06-15 12:05:30|1560.1|1558.9|1560.1|1558.9|1560.1|1558.9|1560.1|1558.9|0
1655294740000|2022-06-15 12:05:40|1560.2|1559|1560.1|1558.9|1560.2|1559|1560|1558.8|10
1655294750000|2022-06-15 12:05:50|1560|1558.8|1560.4|1559.2|1560.4|1559.2|1560|1558.8|2
1655294760000|2022-06-15 12:06:00|||||||||1
1655294770000|2022-06-15 12:06:10|||||||||7
1655294780000|2022-06-15 12:06:20|||||||||1
1655294800000|2022-06-15 12:06:40|||||||||4
1655294820000|2022-06-15 12:07:00|||||||||4
1655294830000|2022-06-15 12:07:10|1560.5|1559.3|1560.7|1559.5|1560.8|1559.6|1560.5|1559.3|4
1655294840000|2022-06-15 12:07:20|||||||||1
1655294850000|2022-06-15 12:07:30|1560.6|1559.4|1560.7|1559.5|1560.7|1559.5|1560.6|1559.4|4
1655294860000|2022-06-15 12:07:40|1560.2|1559|1560.3|1559.1|1560.3|1559.1|1560.2|1559|5
1655294870000|2022-06-15 12:07:50|1560.2|1559|1560.4|1559.2|1560.4|1559.2|1560.2|1559|4
1655294880000|2022-06-15 12:08:00|1560.2|1559|1560.2|1559|1560.2|1559|1560.2|1559|3
1655294890000|2022-06-15 12:08:10|1560.1|1558.9|1560.2|1559|1560.2|1559|1560.1|1558.9|15
1655294900000|2022-06-15 12:08:20|1560.3|1559.1|1560|1558.8|1560.3|1559.1|1560|1558.8|1
1655294910000|2022-06-15 12:08:30|1560.3|1559.1|1560.1|1558.9|1560.3|1559.1|1560.1|1558.9|2
1655294920000|2022-06-15 12:08:40|1560|1558.8|1560|1558.8|1560|1558.8|1559.9|1558.7|0
1655294930000|2022-06-15 12:08:50|1559.9|1558.7|1559.7|1558.5|1559.9|1558.7|1559.6|1558.4|9
1655294940000|2022-06-15 12:09:00|1559.6|1558.4|1559.7|1558.5|1559.7|1558.5|1559.6|1558.4|2
1655294950000|2022-06-15 12:09:10|1560.2|1559|1560.4|1559.2|1560.4|1559.2|1560.2|1559|87
1655294960000|2022-06-15 12:09:20|1560.3|1559.1|1560.6|1559.4|1560.8|1559.6|1560.2|1559|18
1655294970000|2022-06-15 12:09:30|1560.5|1559.3|1560.6|1559.4|1560.6|1559.4|1560.4|1559.2|22
1655294980000|2022-06-15 12:09:40|1560.5|1559.3|1560.5|1559.3|1560.6|1559.4|1560.4|1559.2|46
1655294990000|2022-06-15 12:09:50|1560.6|1559.4|1560.6|1559.4|1560.6|1559.4|1560.3|1559.1|64
1655295000000|2022-06-15 12:10:00|1560.5|1559.3|1560.6|1559.4|1560.6|1559.4|1560.4|1559.2|65
1655295010000|2022-06-15 12:10:10|1560.5|1559.3|1560.6|1559.4|1560.6|1559.4|1560.5|1559.3|3
1655295020000|2022-06-15 12:10:20|1560.5|1559.3|1560.7|1559.5|1560.8|1559.6|1560.5|1559.3|12
1655295030000|2022-06-15 12:10:30|1560.8|1559.6|1560.6|1559.4|1561.2|1560|1560.6|1559.4|26
1655295040000|2022-06-15 12:10:40|1560.7|1559.5|1560.5|1559.3|1560.7|1559.5|1560.4|1559.2|14
1655295050000|2022-06-15 12:10:50|1560.6|1559.4|1560.7|1559.5|1560.7|1559.5|1560.6|1559.4|2
1655295060000|2022-06-15 12:11:00|1561|1559.8|1560.7|1559.5|1561.2|1560|1560.6|1559.4|5
1655295070000|2022-06-15 12:11:10|1560.9|1559.7|1560.7|1559.5|1561|1559.8|1560.6|1559.4|28
1655295080000|2022-06-15 12:11:20|1560.8|1559.6|1560.6|1559.4|1561|1559.8|1560.6|1559.4|9
1655295090000|2022-06-15 12:11:30|1560.7|1559.5|1560.9|1559.7|1560.9|1559.7|1560.7|1559.5|1
1655295100000|2022-06-15 12:11:40|||||||||4
1655295110000|2022-06-15 12:11:50|1560.6|1559.4|1560.6|1559.4|1560.6|1559.4|1560.5|1559.3|5
1655295120000|2022-06-15 12:12:00|1560.7|1559.5|1560.4|1559.2|1560.7|1559.5|1560.3|1559.1|5
1655295130000|2022-06-15 12:12:10|1560.3|1559.1|1560.7|1559.5|1560.7|1559.5|1560.3|1559.1|1
1655295140000|2022-06-15 12:12:20|1560.5|1559.3|1560.3|1559.1|1560.7|1559.5|1560.3|1559.1|2
1655295150000|2022-06-15 12:12:30|||||||||1
1655295160000|2022-06-15 12:12:40|1560.2|1559|1560.2|1559|1560.3|1559.1|1560.2|1559|5
1655295170000|2022-06-15 12:12:50|1560.3|1559.1|1560.4|1559.2|1560.4|1559.2|1560.3|1559.1|0
1655295180000|2022-06-15 12:13:00|1560.5|1559.3|1560.3|1559.1|1560.5|1559.3|1560.3|1559.1|1
1655295190000|2022-06-15 12:13:10|1560.2|1559|1560.2|1559|1560.2|1559|1560.2|1559|0
1655295200000|2022-06-15 12:13:20|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|4
1655295210000|2022-06-15 12:13:30|1560.2|1559|1560|1558.8|1560.2|1559|1560|1558.8|4
1655295220000|2022-06-15 12:13:40|1559.9|1558.7|1560|1558.8|1560|1558.8|1559.9|1558.7|47
1655295230000|2022-06-15 12:13:50|||||||||1
1655295240000|2022-06-15 12:14:00|1559.9|1558.7|1559.8|1558.6|1559.9|1558.7|1559.8|1558.6|4
1655295250000|2022-06-15 12:14:10|1559.9|1558.7|1560.1|1558.9|1560.1|1558.9|1559.9|1558.7|2
1655295260000|2022-06-15 12:14:20|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|2
1655295270000|2022-06-15 12:14:30|1560.1|1558.9|1560.3|1559.1|1560.3|1559.1|1560.1|1558.9|5
1655295280000|2022-06-15 12:14:40|1560.2|1559|1560.1|1558.9|1560.2|1559|1560.1|1558.9|1
1655295290000|2022-06-15 12:14:50|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|3
1655295300000|2022-06-15 12:15:00|1560.1|1558.9|1560.2|1559|1560.3|1559.1|1560.1|1558.9|4
1655295310000|2022-06-15 12:15:10|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|4
1655295320000|2022-06-15 12:15:20|||||||||1
1655295330000|2022-06-15 12:15:30|||||||||4
1655295340000|2022-06-15 12:15:40|1559.9|1558.7|1559.7|1558.5|1559.9|1558.7|1559.7|1558.5|11
1655295350000|2022-06-15 12:15:50|1559.8|1558.6|1560|1558.8|1560|1558.8|1559.8|1558.6|2
1655295360000|2022-06-15 12:16:00|1559.8|1558.6|1560.8|1559.6|1561|1559.8|1559.8|1558.6|5
1655295370000|2022-06-15 12:16:10|1560.7|1559.5|1560.8|1559.6|1560.8|1559.6|1560.7|1559.5|6
1655295380000|2022-06-15 12:16:20|1560.7|1559.5|1560.7|1559.5|1560.7|1559.5|1560.7|1559.5|4
1655295390000|2022-06-15 12:16:30|1560.8|1559.6|1560.8|1559.6|1560.8|1559.6|1560.8|1559.6|3
1655295400000|2022-06-15 12:16:40|1560.9|1559.7|1560.7|1559.5|1560.9|1559.7|1560.6|1559.4|9
1655295410000|2022-06-15 12:16:50|1560.8|1559.6|1561|1559.8|1561|1559.8|1560.8|1559.6|2
1655295420000|2022-06-15 12:17:00|1561.1|1559.9|1560.9|1559.7|1561.1|1559.9|1560.9|1559.7|8
1655295430000|2022-06-15 12:17:10|1560.8|1559.6|1561.2|1560|1561.2|1560|1560.7|1559.5|23
1655295440000|2022-06-15 12:17:20|||||||||6
1655295450000|2022-06-15 12:17:30|1561.3|1560.1|1561.5|1560.3|1561.5|1560.3|1561.3|1560.1|11
1655295460000|2022-06-15 12:17:40|1561.6|1560.4|1561.6|1560.4|1561.6|1560.4|1561.5|1560.3|17
1655295470000|2022-06-15 12:17:50|1561.5|1560.3|1561.5|1560.3|1561.6|1560.4|1561.5|1560.3|6
1655295480000|2022-06-15 12:18:00|1561.4|1560.2|1561.5|1560.3|1561.5|1560.3|1561.3|1560.1|14
1655295490000|2022-06-15 12:18:10|1561.6|1560.4|1561.5|1560.3|1561.6|1560.4|1561.4|1560.2|4
1655295500000|2022-06-15 12:18:20|1561.6|1560.4|1561.6|1560.4|1561.6|1560.4|1561.6|1560.4|2
1655295520000|2022-06-15 12:18:40|||||||||1
1655295530000|2022-06-15 12:18:50|||||||||1
1655295540000|2022-06-15 12:19:00|1561.4|1560.2|1561.3|1560.1|1561.4|1560.2|1561.3|1560.1|4
1655295550000|2022-06-15 12:19:10|1561.1|1559.9|1561.2|1560|1561.2|1560|1561.1|1559.9|6
1655295560000|2022-06-15 12:19:20|1561.1|1559.9|1561.2|1560|1561.2|1560|1561.1|1559.9|0
1655295570000|2022-06-15 12:19:30|1561.1|1559.9|1561.2|1560|1561.2|1560|1561|1559.8|7
1655295580000|2022-06-15 12:19:40|1561.1|1559.9|1561.2|1560|1561.2|1560|1561.1|1559.9|4
1655295600000|2022-06-15 12:20:00|1561|1559.8|1561.1|1559.9|1561.2|1560|1561|1559.8|4
1655295610000|2022-06-15 12:20:10|||||||||3
1655295620000|2022-06-15 12:20:20|1560.9|1559.7|1561.1|1559.9|1561.1|1559.9|1560.9|1559.7|2
1655295630000|2022-06-15 12:20:30|1561|1559.8|1561|1559.8|1561|1559.8|1561|1559.8|10
1655295660000|2022-06-15 12:21:00|||||||||3
1655295670000|2022-06-15 12:21:10|1560.9|1559.7|1560.9|1559.7|1560.9|1559.7|1560.9|1559.7|0
1655295690000|2022-06-15 12:21:30|1561.1|1559.9|1561|1559.8|1561.1|1559.9|1560.9|1559.7|1
1655295700000|2022-06-15 12:21:40|1561.1|1559.9|1560.7|1559.5|1561.1|1559.9|1560.7|1559.5|1
1655295710000|2022-06-15 12:21:50|1560.8|1559.6|1560.7|1559.5|1560.8|1559.6|1560.6|1559.4|1
1655295720000|2022-06-15 12:22:00|1561|1559.8|1561|1559.8|1561|1559.8|1561|1559.8|3
1655295730000|2022-06-15 12:22:10|||||||||3
1655295740000|2022-06-15 12:22:20|1561.1|1559.9|1561.1|1559.9|1561.1|1559.9|1561.1|1559.9|0
1655295760000|2022-06-15 12:22:40|||||||||6
1655295770000|2022-06-15 12:22:50|1561.3|1560.1|1561.3|1560.1|1561.4|1560.2|1561.3|1560.1|10
1655295780000|2022-06-15 12:23:00|1561.2|1560|1561.4|1560.2|1561.5|1560.3|1561.1|1559.9|7
1655295790000|2022-06-15 12:23:10|1561.3|1560.1|1561.2|1560|1561.3|1560.1|1561.1|1559.9|4
1655295820000|2022-06-15 12:23:40|||||||||1
1655295830000|2022-06-15 12:23:50|1561.3|1560.1|1561.3|1560.1|1561.3|1560.1|1561.3|1560.1|1
1655295840000|2022-06-15 12:24:00|1560.9|1559.7|1560.9|1559.7|1561|1559.8|1560.9|1559.7|2
1655295850000|2022-06-15 12:24:10|1561|1559.8|1561|1559.8|1561|1559.8|1560.9|1559.7|0
1655295860000|2022-06-15 12:24:20|1560.9|1559.7|1561.1|1559.9|1561.1|1559.9|1560.9|1559.7|3
1655295870000|2022-06-15 12:24:30|1561.2|1560|1561.2|1560|1561.2|1560|1561.2|1560|3
1655295890000|2022-06-15 12:24:50|1560.8|1559.6|1560.8|1559.6|1560.8|1559.6|1560.8|1559.6|11
1655295900000|2022-06-15 12:25:00|1560.9|1559.7|1561|1559.8|1561|1559.8|1560.9|1559.7|2
1655295910000|2022-06-15 12:25:10|1561.1|1559.9|1561.1|1559.9|1561.1|1559.9|1561.1|1559.9|3
1655295920000|2022-06-15 12:25:20|1561|1559.8|1561|1559.8|1561|1559.8|1561|1559.8|1
1655295930000|2022-06-15 12:25:30|1561.1|1559.9|1560.9|1559.7|1561.1|1559.9|1560.8|1559.6|8
1655295950000|2022-06-15 12:25:50|1561|1559.8|1560.9|1559.7|1561.1|1559.9|1560.8|1559.6|2
1655295960000|2022-06-15 12:26:00|1561|1559.8|1560.9|1559.7|1561|1559.8|1560.9|1559.7|0
1655295970000|2022-06-15 12:26:10|1560.7|1559.5|1561|1559.8|1561.1|1559.9|1560.7|1559.5|5
1655295980000|2022-06-15 12:26:20|1560.9|1559.7|1560.9|1559.7|1561|1559.8|1560.8|1559.6|0
1655295990000|2022-06-15 12:26:30|1561.1|1559.9|1560.8|1559.6|1561.1|1559.9|1560.8|1559.6|1
1655296000000|2022-06-15 12:26:40|1560.9|1559.7|1560.8|1559.6|1560.9|1559.7|1560.8|1559.6|5
1655296010000|2022-06-15 12:26:50|||||||||3
1655296020000|2022-06-15 12:27:00|||||||||5
1655296030000|2022-06-15 12:27:10|1560.7|1559.5|1560.3|1559.1|1560.7|1559.5|1560.3|1559.1|4
1655296040000|2022-06-15 12:27:20|1560.4|1559.2|1559.9|1558.7|1560.4|1559.2|1559.9|1558.7|3
1655296050000|2022-06-15 12:27:30|1560|1558.8|1560.2|1559|1560.3|1559.1|1560|1558.8|0
1655296060000|2022-06-15 12:27:40|1560.3|1559.1|1560.3|1559.1|1560.4|1559.2|1560.3|1559.1|2
1655296070000|2022-06-15 12:27:50|1560.1|1558.9|1560.3|1559.1|1560.3|1559.1|1560.1|1558.9|5
1655296080000|2022-06-15 12:28:00|1560.4|1559.2|1560.3|1559.1|1560.4|1559.2|1560.3|1559.1|0
1655296090000|2022-06-15 12:28:10|1560.2|1559|1560.2|1559|1560.2|1559|1560.1|1558.9|5
1655296100000|2022-06-15 12:28:20|1560.1|1558.9|1560.2|1559|1560.2|1559|1560.1|1558.9|1
1655296110000|2022-06-15 12:28:30|1560.3|1559.1|1560.1|1558.9|1560.3|1559.1|1560.1|1558.9|7
1655296120000|2022-06-15 12:28:40|1560.2|1559|1560.1|1558.9|1560.2|1559|1560.1|1558.9|0
1655296130000|2022-06-15 12:28:50|1560|1558.8|1560|1558.8|1560|1558.8|1560|1558.8|0
1655296140000|2022-06-15 12:29:00|1560.1|1558.9|1559.9|1558.7|1560.1|1558.9|1559.9|1558.7|7
1655296150000|2022-06-15 12:29:10|1560|1558.8|1560|1558.8|1560|1558.8|1560|1558.8|2
1655296160000|2022-06-15 12:29:20|||||||||4
1655296170000|2022-06-15 12:29:30|||||||||1
1655296180000|2022-06-15 12:29:40|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|1560.1|1558.9|4
1655296200000|2022-06-15 12:30:00|1560.1|1558.9|1560.2|1559|1560.3|1559.1|1560.1|1558.9|11
1655296210000|2022-06-15 12:30:10|1560.3|1559.1|1560.3|1559.1|1560.4|1559.2|1560.2|1559|2
1655296220000|2022-06-15 12:30:20|||||||||5
1655296230000|2022-06-15 12:30:30|1560.2|1559|1560.3|1559.1|1560.3|1559.1|1560.2|1559|4
1655296260000|2022-06-15 12:31:00|1560.5|1559.3|1560.3|1559.1|1560.5|1559.3|1560.3|1559.1|4
1655296270000|2022-06-15 12:31:10|1560.4|1559.2|1560.4|1559.2|1560.4|1559.2|1560.3|1559.1|7
1655296280000|2022-06-15 12:31:20|1560.5|1559.3|1560|1558.8|1560.5|1559.3|1560|1558.8|3
1655296290000|2022-06-15 12:31:30|1559.8|1558.6|1559.5|1558.3|1559.8|1558.6|1559.5|1558.3|5
1655296300000|2022-06-15 12:31:40|||||||||6
1655296310000|2022-06-15 12:31:50|1559.7|1558.5|1559.7|1558.5|1559.7|1558.5|1559.5|1558.3|12
1655296320000|2022-06-15 12:32:00|1559.8|1558.6|1559.4|1558.2|1559.8|1558.6|1559.4|1558.2|10
1655296330000|2022-06-15 12:32:10|||||||||18
1655296340000|2022-06-15 12:32:20|1559.5|1558.3|1559.5|1558.3|1559.5|1558.3|1559.4|1558.2|6
1655296360000|2022-06-15 12:32:40|1559.6|1558.4|1559.8|1558.6|1559.8|1558.6|1559.6|1558.4|9
1655296370000|2022-06-15 12:32:50|1559.7|1558.5|1559.7|1558.5|1559.7|1558.5|1559.7|1558.5|1
1655296380000|2022-06-15 12:33:00|1559.8|1558.6|1559.8|1558.6|1559.9|1558.7|1559.8|1558.6|5
1655296390000|2022-06-15 12:33:10|1560|1558.8|1560|1558.8|1560|1558.8|1560|1558.8|1
1655296400000|2022-06-15 12:33:20|1559.9|1558.7|1560.3|1559.1|1560.3|1559.1|1559.9|1558.7|4
1655296410000|2022-06-15 12:33:30|1560.4|1559.2|1560.4|1559.2|1560.4|1559.2|1560.4|1559.2|3
1655296430000|2022-06-15 12:33:50|1560.8|1559.6|1560.7|1559.5|1560.8|1559.6|1560.7|1559.5|16
1655296440000|2022-06-15 12:34:00|1560.4|1559.2|1560.4|1559.2|1560.5|1559.3|1560.4|1559.2|3
1655296450000|2022-06-15 12:34:10|1559.9|1558.7|1559.7|1558.5|1559.9|1558.7|1559.7|1558.5|10
1655296460000|2022-06-15 12:34:20|1559.6|1558.4|1559.7|1558.5|1559.7|1558.5|1559.6|1558.4|2
1655296470000|2022-06-15 12:34:30|1559.6|1558.4|1559.7|1558.5|1559.7|1558.5|1559.6|1558.4|0
1655296480000|2022-06-15 12:34:40|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|8
1655296490000|2022-06-15 12:34:50|1559.8|1558.6|1559.6|1558.4|1559.8|1558.6|1559.6|1558.4|16
1655296500000|2022-06-15 12:35:00|1559.7|1558.5|1559.7|1558.5|1559.7|1558.5|1559.6|1558.4|11
1655296510000|2022-06-15 12:35:10|||||||||7
1655296520000|2022-06-15 12:35:20|||||||||4
1655296550000|2022-06-15 12:35:50|1559.8|1558.6|1559.9|1558.7|1559.9|1558.7|1559.8|1558.6|8
1655296560000|2022-06-15 12:36:00|1559.5|1558.3|1559.6|1558.4|1559.7|1558.5|1559.5|1558.3|5
1655296570000|2022-06-15 12:36:10|1559.7|1558.5|1559.8|1558.6|1559.8|1558.6|1559.7|1558.5|11
1655296580000|2022-06-15 12:36:20|1559.9|1558.7|1559.7|1558.5|1560|1558.8|1559.7|1558.5|4
1655296590000|2022-06-15 12:36:30|1559.6|1558.4|1559.4|1558.2|1559.8|1558.6|1559.4|1558.2|13
1655296600000|2022-06-15 12:36:40|1559.3|1558.1|1559.3|1558.1|1559.3|1558.1|1559.2|1558|58
1655296620000|2022-06-15 12:37:00|1559.4|1558.2|1558.7|1557.5|1559.4|1558.2|1558.7|1557.5|21
1655296630000|2022-06-15 12:37:10|1558.8|1557.6|1559|1557.8|1559|1557.8|1558.8|1557.6|2
1655296640000|2022-06-15 12:37:20|1559.1|1557.9|1558.9|1557.7|1559.1|1557.9|1558.8|1557.6|12
1655296650000|2022-06-15 12:37:30|1559|1557.8|1559|1557.8|1559.1|1557.9|1559|1557.8|3
1655296660000|2022-06-15 12:37:40|1559.1|1557.9|1559.2|1558|1559.2|1558|1559.1|1557.9|5
1655296670000|2022-06-15 12:37:50|1559.3|1558.1|1559.2|1558|1559.3|1558.1|1559.2|1558|2
1655296680000|2022-06-15 12:38:00|1559.1|1557.9|1559.3|1558.1|1559.3|1558.1|1559.1|1557.9|1
1655296690000|2022-06-15 12:38:10|1559.4|1558.2|1559.4|1558.2|1559.4|1558.2|1559.4|1558.2|0
1655296700000|2022-06-15 12:38:20|||||||||3
1655296710000|2022-06-15 12:38:30|||||||||6
1655296730000|2022-06-15 12:38:50|||||||||3
1655296750000|2022-06-15 12:39:10|||||||||1
1655296760000|2022-06-15 12:39:20|1559.3|1558.1|1559.1|1557.9|1559.3|1558.1|1559.1|1557.9|3
1655296770000|2022-06-15 12:39:30|||||||||2
1655296780000|2022-06-15 12:39:40|||||||||6
1655296800000|2022-06-15 12:40:00|1559|1557.8|1559.1|1557.9|1559.1|1557.9|1559|1557.8|2
1655296810000|2022-06-15 12:40:10|1559|1557.8|1559.5|1558.3|1559.5|1558.3|1559|1557.8|3
1655296820000|2022-06-15 12:40:20|1559.4|1558.2|1559.4|1558.2|1559.5|1558.3|1559.3|1558.1|2
1655296830000|2022-06-15 12:40:30|1559.5|1558.3|1559.3|1558.1|1559.5|1558.3|1559.3|1558.1|0
1655296840000|2022-06-15 12:40:40|1559.2|1558|1559.2|1558|1559.2|1558|1559.2|1558|0
1655296850000|2022-06-15 12:40:50|1559.3|1558.1|1559.5|1558.3|1559.5|1558.3|1559.3|1558.1|5
1655296860000|2022-06-15 12:41:00|1559.6|1558.4|1559.6|1558.4|1559.6|1558.4|1559.6|1558.4|3
1655296870000|2022-06-15 12:41:10|||||||||2
1655296880000|2022-06-15 12:41:20|1559.5|1558.3|1559.5|1558.3|1559.5|1558.3|1559.5|1558.3|1
1655296890000|2022-06-15 12:41:30|1560|1558.8|1560|1558.8|1560|1558.8|1560|1558.8|26
1655296900000|2022-06-15 12:41:40|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|14
1655296910000|2022-06-15 12:41:50|||||||||2
1655296920000|2022-06-15 12:42:00|1560.4|1559.2|1560.4|1559.2|1560.4|1559.2|1560.4|1559.2|8
1655296930000|2022-06-15 12:42:10|1560.3|1559.1|1559.7|1558.5|1560.3|1559.1|1559.6|1558.4|16
1655296940000|2022-06-15 12:42:20|1559.6|1558.4|1559.7|1558.5|1559.7|1558.5|1559.6|1558.4|0
1655296970000|2022-06-15 12:42:50|1560|1558.8|1560|1558.8|1560.1|1558.9|1559.9|1558.7|2
1655296980000|2022-06-15 12:43:00|1559.9|1558.7|1559.7|1558.5|1560|1558.8|1559.7|1558.5|1
1655296990000|2022-06-15 12:43:10|||||||||2
1655297030000|2022-06-15 12:43:50|||||||||1
1655297040000|2022-06-15 12:44:00|1559.8|1558.6|1559.7|1558.5|1559.8|1558.6|1559.6|1558.4|26
1655297050000|2022-06-15 12:44:10|1559.8|1558.6|1559.7|1558.5|1559.8|1558.6|1559.7|1558.5|1
1655297060000|2022-06-15 12:44:20|1559.8|1558.6|1559.7|1558.5|1559.8|1558.6|1559.7|1558.5|0
1655297070000|2022-06-15 12:44:30|1559.6|1558.4|1559.6|1558.4|1559.6|1558.4|1559.6|1558.4|1
1655297080000|2022-06-15 12:44:40|||||||||2
1655297090000|2022-06-15 12:44:50|1559.7|1558.5|1559.8|1558.6|1559.8|1558.6|1559.7|1558.5|3
1655299800000|2022-06-15 13:30:00|1559.4|1558.2|1558.2|1557|1559.4|1558.2|1557.9|1556.7|406
1655299810000|2022-06-15 13:30:10|1558.4|1557.2|1558.1|1556.9|1558.6|1557.4|1557.3|1556.1|142
1655299820000|2022-06-15 13:30:20|1557.9|1556.7|1556.1|1554.9|1557.9|1556.7|1556|1554.8|86
1655299830000|2022-06-15 13:30:30|1556|1554.8|1556.1|1554.9|1556.3|1555.1|1555.8|1554.6|104
1655299840000|2022-06-15 13:30:40|1555.8|1554.6|1555.2|1554|1555.8|1554.6|1555.1|1553.9|215
1655299850000|2022-06-15 13:30:50|1555.1|1553.9|1554.6|1553.4|1555.1|1553.9|1553.8|1552.6|239
1655299860000|2022-06-15 13:31:00|1555|1553.8|1554.4|1553.2|1555|1553.8|1554.4|1553.2|112
1655299870000|2022-06-15 13:31:10|1554.5|1553.3|1554|1552.8|1554.5|1553.3|1553.8|1552.6|124
1655299880000|2022-06-15 13:31:20|1553.9|1552.7|1554.5|1553.3|1554.6|1553.4|1553.9|1552.7|67
1655299890000|2022-06-15 13:31:30|1554.4|1553.2|1554.1|1552.9|1554.7|1553.5|1553.9|1552.7|33
1655299900000|2022-06-15 13:31:40|1554.3|1553.1|1552.1|1550.9|1554.3|1553.1|1552.1|1550.9|100
1655299910000|2022-06-15 13:31:50|1552|1550.8|1550.9|1549.7|1552|1550.8|1550.1|1548.9|308
1655299920000|2022-06-15 13:32:00|1550.6|1549.4|1550|1548.8|1550.8|1549.6|1550|1548.8|140
1655299930000|2022-06-15 13:32:10|1549.9|1548.7|1549.7|1548.5|1549.9|1548.7|1548.9|1547.7|103
1655299940000|2022-06-15 13:32:20|1549.4|1548.2|1549.9|1548.7|1549.9|1548.7|1549.1|1547.9|60
1655299950000|2022-06-15 13:32:30|1549.7|1548.5|1549.3|1548.1|1549.9|1548.7|1549.1|1547.9|194
1655299960000|2022-06-15 13:32:40|1549.4|1548.2|1550.9|1549.7|1550.9|1549.7|1549.4|1548.2|85
1655299970000|2022-06-15 13:32:50|1550.8|1549.6|1552.1|1550.9|1552.1|1550.9|1550.7|1549.5|49
1655299980000|2022-06-15 13:33:00|1552.3|1551.1|1553.4|1552.2|1553.4|1552.2|1552.3|1551.1|100
1655299990000|2022-06-15 13:33:10|1553.3|1552.1|1552.5|1551.3|1553.9|1552.7|1552.5|1551.3|48
1655300000000|2022-06-15 13:33:20|1552.6|1551.4|1552.8|1551.6|1552.8|1551.6|1552.5|1551.3|36
1655300010000|2022-06-15 13:33:30|1553|1551.8|1552.9|1551.7|1553.1|1551.9|1552.1|1550.9|49
1655300020000|2022-06-15 13:33:40|1552.8|1551.6|1553.2|1552|1553.4|1552.2|1552.3|1551.1|49
1655300030000|2022-06-15 13:33:50|1553.3|1552.1|1553.7|1552.5|1553.8|1552.6|1553.3|1552.1|22
1655300040000|2022-06-15 13:34:00|1553.8|1552.6|1555.1|1553.9|1555.3|1554.1|1553.8|1552.6|83
1655300050000|2022-06-15 13:34:10|1555.2|1554|1555.7|1554.5|1555.8|1554.6|1555|1553.8|36
1655300060000|2022-06-15 13:34:20|1555.8|1554.6|1556.1|1554.9|1556.1|1554.9|1555.5|1554.3|74
1655300070000|2022-06-15 13:34:30|1555.8|1554.6|1556.2|1555|1556.3|1555.1|1555.8|1554.6|66
1655300080000|2022-06-15 13:34:40|1556|1554.8|1555.9|1554.7|1556.1|1554.9|1555|1553.8|77
1655300090000|2022-06-15 13:34:50|1555.8|1554.6|1555.3|1554.1|1556.5|1555.3|1554.8|1553.6|92
1655300100000|2022-06-15 13:35:00|1555.4|1554.2|1554.2|1553|1555.7|1554.5|1553.8|1552.6|180
1655300110000|2022-06-15 13:35:10|1554.1|1552.9|1554.6|1553.4|1554.6|1553.4|1553.9|1552.7|53
1655300120000|2022-06-15 13:35:20|1554.7|1553.5|1554.8|1553.6|1554.9|1553.7|1554.5|1553.3|38
1655300130000|2022-06-15 13:35:30|1554.9|1553.7|1553.5|1552.3|1554.9|1553.7|1553.2|1552|131
1655300140000|2022-06-15 13:35:40|1553.6|1552.4|1553.2|1552|1553.8|1552.6|1553.1|1551.9|35
1655300150000|2022-06-15 13:35:50|1553.1|1551.9|1552.6|1551.4|1553.3|1552.1|1552.6|1551.4|55
1655300160000|2022-06-15 13:36:00|1552.7|1551.5|1552.9|1551.7|1553.3|1552.1|1552.4|1551.2|36
1655300170000|2022-06-15 13:36:10|1553|1551.8|1552.2|1551|1553.2|1552|1552.1|1550.9|89
1655300180000|2022-06-15 13:36:20|1552.1|1550.9|1552.2|1551|1552.2|1551|1551.9|1550.7|33
1655300190000|2022-06-15 13:36:30|1552.1|1550.9|1552.2|1551|1552.3|1551.1|1552|1550.8|8
1655300200000|2022-06-15 13:36:40|1552.3|1551.1|1552.7|1551.5|1552.8|1551.6|1552.3|1551.1|30
1655300210000|2022-06-15 13:36:50|1552.9|1551.7|1553.4|1552.2|1553.5|1552.3|1552.8|1551.6|26
1655300220000|2022-06-15 13:37:00|1553.5|1552.3|1555.3|1554.1|1555.3|1554.1|1553.5|1552.3|95
1655300230000|2022-06-15 13:37:10|1555.4|1554.2|1555.8|1554.6|1556|1554.8|1555.4|1554.2|37
1655300240000|2022-06-15 13:37:20|1555.6|1554.4|1556.1|1554.9|1556.2|1555|1555.4|1554.2|74
1655300250000|2022-06-15 13:37:30|1556|1554.8|1555.5|1554.3|1556.1|1554.9|1555.5|1554.3|46
1655300260000|2022-06-15 13:37:40|1555.4|1554.2|1555|1553.8|1555.6|1554.4|1555|1553.8|57
1655300270000|2022-06-15 13:37:50|1555.1|1553.9|1554.9|1553.7|1555.3|1554.1|1554.9|1553.7|26
1655300280000|2022-06-15 13:38:00|1555|1553.8|1556|1554.8|1556|1554.8|1554.9|1553.7|67
1655300290000|2022-06-15 13:38:10|1556.2|1555|1556|1554.8|1556.5|1555.3|1555.8|1554.6|62
1655300300000|2022-06-15 13:38:20|1555.8|1554.6|1556.1|1554.9|1556.3|1555.1|1555.8|1554.6|12
1655300310000|2022-06-15 13:38:30|1556|1554.8|1555.5|1554.3|1556.4|1555.2|1555.5|1554.3|37
1655300320000|2022-06-15 13:38:40|1555.4|1554.2|1555.1|1553.9|1555.4|1554.2|1554.9|1553.7|29
1655300330000|2022-06-15 13:38:50|1555.2|1554|1555.2|1554|1555.4|1554.2|1555.2|1554|12
1655300340000|2022-06-15 13:39:00|1555.3|1554.1|1555.6|1554.4|1556|1554.8|1555.3|1554.1|126
1655300350000|2022-06-15 13:39:10|1555.7|1554.5|1555.8|1554.6|1555.8|1554.6|1555.5|1554.3|109
1655300360000|2022-06-15 13:39:20|1556.3|1555.1|1556.7|1555.5|1556.8|1555.6|1556.3|1555.1|36
1655300370000|2022-06-15 13:39:30|1556.8|1555.6|1556.9|1555.7|1556.9|1555.7|1556.4|1555.2|34
1655300380000|2022-06-15 13:39:40|||||||||23
1655300390000|2022-06-15 13:39:50|1556.8|1555.6|1556.4|1555.2|1557|1555.8|1556.2|1555|42
1655300400000|2022-06-15 13:40:00|1556.3|1555.1|1556.5|1555.3|1556.7|1555.5|1555.4|1554.2|71
1655300410000|2022-06-15 13:40:10|1556.2|1555|1556.2|1555|1556.4|1555.2|1556.2|1555|35
1655300420000|2022-06-15 13:40:20|1556|1554.8|1555.1|1553.9|1556.1|1554.9|1554.9|1553.7|18
1655300430000|2022-06-15 13:40:30|1555.3|1554.1|1555.6|1554.4|1555.7|1554.5|1555.1|1553.9|26
1655300440000|2022-06-15 13:40:40|1555.2|1554|1555.8|1554.6|1555.8|1554.6|1554.9|1553.7|48
1655300450000|2022-06-15 13:40:50|1555.9|1554.7|1556.4|1555.2|1556.4|1555.2|1555.9|1554.7|21
1655300460000|2022-06-15 13:41:00|1556.3|1555.1|1556.8|1555.6|1556.9|1555.7|1556.3|1555.1|46
1655300470000|2022-06-15 13:41:10|1556.7|1555.5|1557.3|1556.1|1557.3|1556.1|1556.7|1555.5|40
1655300480000|2022-06-15 13:41:20|1557.2|1556|1557.2|1556|1557.3|1556.1|1557.2|1556|46
1655300490000|2022-06-15 13:41:30|1557.3|1556.1|1557.5|1556.3|1557.5|1556.3|1557.2|1556|80
1655300500000|2022-06-15 13:41:40|1557.3|1556.1|1557.5|1556.3|1557.5|1556.3|1557.1|1555.9|20
1655300510000|2022-06-15 13:41:50|1557.3|1556.1|1558.2|1557|1558.6|1557.4|1557.3|1556.1|63
1655300520000|2022-06-15 13:42:00|1558.3|1557.1|1559.6|1558.4|1559.8|1558.6|1558.3|1557.1|111
1655300530000|2022-06-15 13:42:10|1559.7|1558.5|1560.3|1559.1|1560.5|1559.3|1559.4|1558.2|71
1655300540000|2022-06-15 13:42:20|1560.2|1559|1560.2|1559|1560.2|1559|1559.5|1558.3|113
1655300550000|2022-06-15 13:42:30|1560.1|1558.9|1559.4|1558.2|1560.1|1558.9|1559.4|1558.2|57
1655300560000|2022-06-15 13:42:40|1559.5|1558.3|1559.4|1558.2|1559.6|1558.4|1559.2|1558|51
1655300570000|2022-06-15 13:42:50|1559.3|1558.1|1559.9|1558.7|1560.2|1559|1559.3|1558.1|15
1655300580000|2022-06-15 13:43:00|1559.8|1558.6|1560.4|1559.2|1560.4|1559.2|1559.8|1558.6|31
1655300590000|2022-06-15 13:43:10|1560.2|1559|1560.2|1559|1560.3|1559.1|1560.1|1558.9|10
1655300600000|2022-06-15 13:43:20|1560.6|1559.4|1560.4|1559.2|1560.6|1559.4|1560.3|1559.1|39
1655300610000|2022-06-15 13:43:30|1560.6|1559.4|1560.7|1559.5|1560.9|1559.7|1560.4|1559.2|26
1655300620000|2022-06-15 13:43:40|1560.6|1559.4|1560.8|1559.6|1561.3|1560.1|1560.6|1559.4|86
1655300630000|2022-06-15 13:43:50|1560.9|1559.7|1561|1559.8|1561.1|1559.9|1560.9|1559.7|17
1655300640000|2022-06-15 13:44:00|1560.9|1559.7|1560.7|1559.5|1561|1559.8|1560.7|1559.5|18
1655300650000|2022-06-15 13:44:10|1560.6|1559.4|1560.1|1558.9|1560.6|1559.4|1560.1|1558.9|25
1655300660000|2022-06-15 13:44:20|1560.2|1559|1560|1558.8|1560.2|1559|1559.9|1558.7|25
1655300670000|2022-06-15 13:44:30|1560.1|1558.9|1560.1|1558.9|1560.4|1559.2|1560.1|1558.9|16
1655300680000|2022-06-15 13:44:40|1560|1558.8|1560.1|1558.9|1560.2|1559|1560|1558.8|11
1655300690000|2022-06-15 13:44:50|1560|1558.8|1559.6|1558.4|1560.1|1558.9|1559.6|1558.4|33
1655300700000|2022-06-15 13:45:00|1559.5|1558.3|1558.7|1557.5|1559.6|1558.4|1558.7|1557.5|99
1655300710000|2022-06-15 13:45:10|1558.4|1557.2|1558.4|1557.2|1558.5|1557.3|1558.3|1557.1|43
1655300720000|2022-06-15 13:45:20|1558.5|1557.3|1559.2|1558|1559.3|1558.1|1558.5|1557.3|36
1655300730000|2022-06-15 13:45:30|1559.3|1558.1|1559.2|1558|1559.7|1558.5|1559|1557.8|25
1655300740000|2022-06-15 13:45:40|||||||||4
1655300750000|2022-06-15 13:45:50|1559.1|1557.9|1559.1|1557.9|1559.4|1558.2|1559|1557.8|18
1655300760000|2022-06-15 13:46:00|1559|1557.8|1559.4|1558.2|1559.4|1558.2|1559|1557.8|5
1655300770000|2022-06-15 13:46:10|1559.6|1558.4|1559.6|1558.4|1560|1558.8|1559.6|1558.4|40
1655300780000|2022-06-15 13:46:20|1559.7|1558.5|1560|1558.8|1560.2|1559|1559.7|1558.5|31
1655300790000|2022-06-15 13:46:30|1560.1|1558.9|1560.7|1559.5|1560.8|1559.6|1560.1|1558.9|12
1655300800000|2022-06-15 13:46:40|1560.8|1559.6|1559.9|1558.7|1560.8|1559.6|1559.8|1558.6|22
1655300810000|2022-06-15 13:46:50|1559.8|1558.6|1559.4|1558.2|1559.9|1558.7|1559.4|1558.2|10
1655300820000|2022-06-15 13:47:00|1559.3|1558.1|1559.5|1558.3|1559.5|1558.3|1559.3|1558.1|10
1655300830000|2022-06-15 13:47:10|1559.4|1558.2|1559.3|1558.1|1559.4|1558.2|1559.3|1558.1|0
1655300840000|2022-06-15 13:47:20|1559.4|1558.2|1559.3|1558.1|1559.4|1558.2|1559.3|1558.1|9
1655300850000|2022-06-15 13:47:30|1559.4|1558.2|1560.1|1558.9|1560.3|1559.1|1559.4|1558.2|40
1655300860000|2022-06-15 13:47:40|1559.9|1558.7|1559.7|1558.5|1559.9|1558.7|1559.7|1558.5|18
1655300870000|2022-06-15 13:47:50|1559.8|1558.6|1559.7|1558.5|1559.9|1558.7|1559.6|1558.4|13
1655300880000|2022-06-15 13:48:00|1559.6|1558.4|1558.8|1557.6|1559.6|1558.4|1558.8|1557.6|35
1655300890000|2022-06-15 13:48:10|1559|1557.8|1559|1557.8|1559.2|1558|1559|1557.8|63
1655300900000|2022-06-15 13:48:20|1559.1|1557.9|1559.2|1558|1559.3|1558.1|1559|1557.8|10
1655300910000|2022-06-15 13:48:30|1559.1|1557.9|1559.3|1558.1|1559.3|1558.1|1559.1|1557.9|19
1655300920000|2022-06-15 13:48:40|1559.1|1557.9|1559.2|1558|1559.3|1558.1|1559.1|1557.9|14
1655300930000|2022-06-15 13:48:50|1559.1|1557.9|1559|1557.8|1559.2|1558|1559|1557.8|49
1655300940000|2022-06-15 13:49:00|1558.9|1557.7|1558.8|1557.6|1559|1557.8|1558.8|1557.6|11
1655300950000|2022-06-15 13:49:10|1558.9|1557.7|1558.9|1557.7|1558.9|1557.7|1558.8|1557.6|19
1655300960000|2022-06-15 13:49:20|1558.8|1557.6|1558.5|1557.3|1558.9|1557.7|1558.5|1557.3|13
1655300970000|2022-06-15 13:49:30|1558.4|1557.2|1558.1|1556.9|1558.4|1557.2|1558.1|1556.9|3
1655300980000|2022-06-15 13:49:40|1558.3|1557.1|1558.9|1557.7|1559|1557.8|1558.3|1557.1|47
1655300990000|2022-06-15 13:49:50|1558.8|1557.6|1558.9|1557.7|1558.9|1557.7|1558.8|1557.6|26
1655301000000|2022-06-15 13:50:00|1558.7|1557.5|1559.2|1558|1559.2|1558|1558.7|1557.5|72
1655301010000|2022-06-15 13:50:10|1559|1557.8|1558.7|1557.5|1559.1|1557.9|1558.7|1557.5|6
1655301020000|2022-06-15 13:50:20|1558.9|1557.7|1559.3|1558.1|1559.4|1558.2|1558.9|1557.7|9
1655301030000|2022-06-15 13:50:30|1559.4|1558.2|1559.2|1558|1559.4|1558.2|1559.1|1557.9|24
1655301040000|2022-06-15 13:50:40|1559.3|1558.1|1559.4|1558.2|1559.4|1558.2|1559.1|1557.9|22
1655301050000|2022-06-15 13:50:50|1559.3|1558.1|1560.2|1559|1560.2|1559|1559.3|1558.1|31
1655301060000|2022-06-15 13:51:00|1560.3|1559.1|1560.6|1559.4|1561|1559.8|1560.2|1559|56
1655301070000|2022-06-15 13:51:10|1560.7|1559.5|1561.1|1559.9|1561.2|1560|1560.7|1559.5|30
1655301080000|2022-06-15 13:51:20|1561|1559.8|1561|1559.8|1561|1559.8|1561|1559.8|42
1655301090000|2022-06-15 13:51:30|1561.2|1560|1561.3|1560.1|1561.3|1560.1|1561|1559.8|42
1655301100000|2022-06-15 13:51:40|1561.4|1560.2|1561.3|1560.1|1561.5|1560.3|1561.2|1560|110
1655301110000|2022-06-15 13:51:50|1561.4|1560.2|1561.6|1560.4|1561.6|1560.4|1561.4|1560.2|19
1655301120000|2022-06-15 13:52:00|1561.5|1560.3|1561.5|1560.3|1561.7|1560.5|1561.4|1560.2|29
1655301130000|2022-06-15 13:52:10|1561.6|1560.4|1561.5|1560.3|1561.7|1560.5|1561.4|1560.2|25
1655301140000|2022-06-15 13:52:20|1561.4|1560.2|1561.4|1560.2|1561.6|1560.4|1561.4|1560.2|27
1655301150000|2022-06-15 13:52:30|1561.2|1560|1560.6|1559.4|1561.2|1560|1560.6|1559.4|42
1655301160000|2022-06-15 13:52:40|1560.7|1559.5|1560.9|1559.7|1560.9|1559.7|1560.6|1559.4|9
1655301170000|2022-06-15 13:52:50|1560.8|1559.6|1560.8|1559.6|1561.1|1559.9|1560.8|1559.6|20
1655301180000|2022-06-15 13:53:00|1560.9|1559.7|1561|1559.8|1561.2|1560|1560.9|1559.7|20
1655301190000|2022-06-15 13:53:10|1560.8|1559.6|1561|1559.8|1561|1559.8|1560.8|1559.6|34
1655301200000|2022-06-15 13:53:20|1561.1|1559.9|1561.6|1560.4|1561.6|1560.4|1561.1|1559.9|43
1655301210000|2022-06-15 13:53:30|1561.7|1560.5|1562.2|1561|1562.2|1561|1561.4|1560.2|19
1655301220000|2022-06-15 13:53:40|1562.3|1561.1|1562.7|1561.5|1562.7|1561.5|1562.3|1561.1|69
1655301230000|2022-06-15 13:53:50|1563|1561.8|1562.5|1561.3|1563|1561.8|1562.5|1561.3|63
1655301240000|2022-06-15 13:54:00|1562.9|1561.7|1562.7|1561.5|1563|1561.8|1562.6|1561.4|17
1655301250000|2022-06-15 13:54:10|1562.8|1561.6|1562.4|1561.2|1562.9|1561.7|1562.4|1561.2|15
1655301260000|2022-06-15 13:54:20|1562.6|1561.4|1562.6|1561.4|1562.7|1561.5|1562.4|1561.2|23
1655301270000|2022-06-15 13:54:30|1562.7|1561.5|1562.6|1561.4|1563|1561.8|1562.5|1561.3|29
1655301280000|2022-06-15 13:54:40|1562.7|1561.5|1563.2|1562|1563.4|1562.2|1562.7|1561.5|24
1655301290000|2022-06-15 13:54:50|1563.3|1562.1|1563.9|1562.7|1564|1562.8|1563|1561.8|24
1655301300000|2022-06-15 13:55:00|1564|1562.8|1564.6|1563.4|1564.9|1563.7|1563.9|1562.7|156
1655301310000|2022-06-15 13:55:10|1564.7|1563.5|1564.4|1563.2|1564.7|1563.5|1564.1|1562.9|29
1655301320000|2022-06-15 13:55:20|1564.5|1563.3|1564.6|1563.4|1564.7|1563.5|1564.4|1563.2|30
1655301330000|2022-06-15 13:55:30|1564.5|1563.3|1564|1562.8|1564.5|1563.3|1564|1562.8|12
1655301340000|2022-06-15 13:55:40|1564.1|1562.9|1564.3|1563.1|1564.4|1563.2|1564.1|1562.9|14
1655301350000|2022-06-15 13:55:50|1564.4|1563.2|1563.9|1562.7|1564.4|1563.2|1563.9|1562.7|22
1655301360000|2022-06-15 13:56:00|1564|1562.8|1564.7|1563.5|1565.1|1563.9|1563.9|1562.7|41
1655301370000|2022-06-15 13:56:10|1564.9|1563.7|1564.6|1563.4|1565.1|1563.9|1564.5|1563.3|18
1655301380000|2022-06-15 13:56:20|1564.5|1563.3|1563.8|1562.6|1564.5|1563.3|1563.6|1562.4|26
1655301390000|2022-06-15 13:56:30|1563.6|1562.4|1563.6|1562.4|1563.9|1562.7|1563.5|1562.3|58
1655301400000|2022-06-15 13:56:40|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|1563.7|1562.5|31
1655301410000|2022-06-15 13:56:50|1564.1|1562.9|1563.8|1562.6|1564.1|1562.9|1563.3|1562.1|31
1655301420000|2022-06-15 13:57:00|1563.9|1562.7|1564|1562.8|1564.2|1563|1563.9|1562.7|11
1655301430000|2022-06-15 13:57:10|1563.8|1562.6|1563.8|1562.6|1564|1562.8|1563.8|1562.6|28
1655301440000|2022-06-15 13:57:20|1563.6|1562.4|1563.8|1562.6|1563.8|1562.6|1563.5|1562.3|34
1655301450000|2022-06-15 13:57:30|1563.7|1562.5|1564|1562.8|1564|1562.8|1563.7|1562.5|54
1655301460000|2022-06-15 13:57:40|1563.9|1562.7|1563.8|1562.6|1564|1562.8|1563.8|1562.6|29
1655301470000|2022-06-15 13:57:50|1563.6|1562.4|1563.2|1562|1563.9|1562.7|1563.2|1562|58
1655301480000|2022-06-15 13:58:00|1563.1|1561.9|1563.5|1562.3|1563.6|1562.4|1563.1|1561.9|5
1655301490000|2022-06-15 13:58:10|1563.8|1562.6|1563.1|1561.9|1563.8|1562.6|1563.1|1561.9|16
1655301500000|2022-06-15 13:58:20|1563|1561.8|1563.2|1562|1563.5|1562.3|1563|1561.8|70
1655301510000|2022-06-15 13:58:30|1563.1|1561.9|1563.1|1561.9|1563.2|1562|1562.7|1561.5|80
1655301520000|2022-06-15 13:58:40|1563.2|1562|1563.3|1562.1|1563.5|1562.3|1563.1|1561.9|38
1655301530000|2022-06-15 13:58:50|1563.4|1562.2|1563.1|1561.9|1563.4|1562.2|1563|1561.8|15
1655301540000|2022-06-15 13:59:00|1563|1561.8|1563.1|1561.9|1563.1|1561.9|1563|1561.8|33
1655301550000|2022-06-15 13:59:10|1563.3|1562.1|1563.4|1562.2|1563.5|1562.3|1563.3|1562.1|43
1655301560000|2022-06-15 13:59:20|1563.5|1562.3|1563.2|1562|1563.6|1562.4|1563.2|1562|2
1655301570000|2022-06-15 13:59:30|1563.1|1561.9|1563|1561.8|1563.1|1561.9|1562.8|1561.6|47
1655301580000|2022-06-15 13:59:40|1563.1|1561.9|1563|1561.8|1563.1|1561.9|1562.9|1561.7|18
1655301590000|2022-06-15 13:59:50|1562.9|1561.7|1563|1561.8|1563|1561.8|1562.9|1561.7|3
1655301600000|2022-06-15 14:00:00|1563.3|1562.1|1563|1561.8|1563.3|1562.1|1563|1561.8|28
1655301610000|2022-06-15 14:00:10|1563.1|1561.9|1562.9|1561.7|1563.1|1561.9|1562.8|1561.6|21
1655301620000|2022-06-15 14:00:20|1562.8|1561.6|1562.8|1561.6|1563.1|1561.9|1562.8|1561.6|7
1655301630000|2022-06-15 14:00:30|1563|1561.8|1562.2|1561|1563.1|1561.9|1562.2|1561|25
1655301640000|2022-06-15 14:00:40|1562.1|1560.9|1561.2|1560|1562.1|1560.9|1561.2|1560|31
1655301650000|2022-06-15 14:00:50|1561|1559.8|1561.3|1560.1|1561.3|1560.1|1560.9|1559.7|55
1655301660000|2022-06-15 14:01:00|1561.4|1560.2|1562.1|1560.9|1562.2|1561|1561.2|1560|42
1655301670000|2022-06-15 14:01:10|1562|1560.8|1561.9|1560.7|1562|1560.8|1561.6|1560.4|38
1655301680000|2022-06-15 14:01:20|1561.8|1560.6|1561.8|1560.6|1561.9|1560.7|1561.8|1560.6|10
1655301690000|2022-06-15 14:01:30|1561.9|1560.7|1562|1560.8|1562|1560.8|1561.7|1560.5|34
1655301700000|2022-06-15 14:01:40|1561.9|1560.7|1561.8|1560.6|1561.9|1560.7|1561.7|1560.5|34
1655301710000|2022-06-15 14:01:50|1561.9|1560.7|1561.9|1560.7|1562.1|1560.9|1561.8|1560.6|15
1655301720000|2022-06-15 14:02:00|1562|1560.8|1562.4|1561.2|1562.4|1561.2|1562|1560.8|13
1655301730000|2022-06-15 14:02:10|1562.3|1561.1|1562.4|1561.2|1562.5|1561.3|1562.1|1560.9|10
1655301740000|2022-06-15 14:02:20|1562.3|1561.1|1562.4|1561.2|1562.8|1561.6|1562.3|1561.1|13
1655301750000|2022-06-15 14:02:30|1562.5|1561.3|1561.8|1560.6|1562.6|1561.4|1561.8|1560.6|19
1655301760000|2022-06-15 14:02:40|1561.5|1560.3|1561.4|1560.2|1561.5|1560.3|1561.3|1560.1|18
1655301770000|2022-06-15 14:02:50|1561.5|1560.3|1561.5|1560.3|1561.8|1560.6|1561.4|1560.2|23
1655301780000|2022-06-15 14:03:00|1561.6|1560.4|1561.9|1560.7|1562|1560.8|1561.5|1560.3|18
1655301790000|2022-06-15 14:03:10|1561.8|1560.6|1561.4|1560.2|1561.8|1560.6|1561.4|1560.2|7
1655301800000|2022-06-15 14:03:20|1561.3|1560.1|1561.3|1560.1|1561.4|1560.2|1561.3|1560.1|21
1655301810000|2022-06-15 14:03:30|1561|1559.8|1561|1559.8|1561.2|1560|1561|1559.8|17
1655301820000|2022-06-15 14:03:40|1560.9|1559.7|1561.2|1560|1561.2|1560|1560.9|1559.7|76
1655301830000|2022-06-15 14:03:50|1561.1|1559.9|1561.2|1560|1561.4|1560.2|1561|1559.8|9
1655301840000|2022-06-15 14:04:00|1561.4|1560.2|1561|1559.8|1561.4|1560.2|1560.9|1559.7|34
1655301850000|2022-06-15 14:04:10|1561.1|1559.9|1560.9|1559.7|1561.3|1560.1|1560.9|1559.7|32
1655301860000|2022-06-15 14:04:20|1560.8|1559.6|1560.1|1558.9|1560.8|1559.6|1560.1|1558.9|31
1655301870000|2022-06-15 14:04:30|1560.4|1559.2|1560.3|1559.1|1560.4|1559.2|1560.2|1559|18
1655301880000|2022-06-15 14:04:40|1560.2|1559|1560|1558.8|1560.2|1559|1559.9|1558.7|27
1655301890000|2022-06-15 14:04:50|1560.1|1558.9|1560|1558.8|1560.3|1559.1|1559.9|1558.7|20
1655301900000|2022-06-15 14:05:00|1560.1|1558.9|1560.4|1559.2|1560.4|1559.2|1560|1558.8|17
1655301910000|2022-06-15 14:05:10|1560.5|1559.3|1560.7|1559.5|1560.8|1559.6|1560.5|1559.3|8
1655301920000|2022-06-15 14:05:20|1560.8|1559.6|1560.6|1559.4|1560.8|1559.6|1560.5|1559.3|22
1655301930000|2022-06-15 14:05:30|1560.5|1559.3|1560.1|1558.9|1560.5|1559.3|1560|1558.8|23
1655301940000|2022-06-15 14:05:40|1560|1558.8|1560|1558.8|1560|1558.8|1560|1558.8|28
1655301950000|2022-06-15 14:05:50|1560.2|1559|1560.2|1559|1560.2|1559|1560.2|1559|17
1655301960000|2022-06-15 14:06:00|1560.4|1559.2|1561|1559.8|1561|1559.8|1560.4|1559.2|22
1655301970000|2022-06-15 14:06:10|1561.1|1559.9|1560.9|1559.7|1561.1|1559.9|1560.9|1559.7|60
1655301980000|2022-06-15 14:06:20|1561|1559.8|1561.1|1559.9|1561.2|1560|1561|1559.8|50
1655301990000|2022-06-15 14:06:30|1561.3|1560.1|1561.4|1560.2|1561.5|1560.3|1561.3|1560.1|5
1655302000000|2022-06-15 14:06:40|1561.3|1560.1|1561.4|1560.2|1561.4|1560.2|1561.2|1560|22
1655302010000|2022-06-15 14:06:50|1561.5|1560.3|1561.8|1560.6|1561.9|1560.7|1561.4|1560.2|29
1655302020000|2022-06-15 14:07:00|1561.9|1560.7|1561.6|1560.4|1561.9|1560.7|1561.6|1560.4|19
1655302030000|2022-06-15 14:07:10|1561.5|1560.3|1561.1|1559.9|1561.5|1560.3|1561.1|1559.9|41
1655302040000|2022-06-15 14:07:20|1561|1559.8|1560.7|1559.5|1561.1|1559.9|1560.7|1559.5|9
1655302050000|2022-06-15 14:07:30|1561|1559.8|1561|1559.8|1561|1559.8|1560.7|1559.5|20
1655302060000|2022-06-15 14:07:40|1560.7|1559.5|1561|1559.8|1561|1559.8|1560.7|1559.5|7
1655302070000|2022-06-15 14:07:50|1560.8|1559.6|1560.7|1559.5|1560.8|1559.6|1560.7|1559.5|8
1655302080000|2022-06-15 14:08:00|1560.8|1559.6|1561.5|1560.3|1561.7|1560.5|1560.8|1559.6|38
1655302090000|2022-06-15 14:08:10|1561.7|1560.5|1561.4|1560.2|1561.7|1560.5|1561.3|1560.1|44
1655302100000|2022-06-15 14:08:20|1561.3|1560.1|1561.6|1560.4|1561.7|1560.5|1561.3|1560.1|43
1655302110000|2022-06-15 14:08:30|1561.7|1560.5|1561.3|1560.1|1561.7|1560.5|1561.3|1560.1|20
1655302120000|2022-06-15 14:08:40|1561|1559.8|1561.2|1560|1561.2|1560|1561|1559.8|24
1655302130000|2022-06-15 14:08:50|1561.3|1560.1|1561.6|1560.4|1561.6|1560.4|1561.2|1560|50
1655302140000|2022-06-15 14:09:00|1561.7|1560.5|1561.5|1560.3|1561.9|1560.7|1561.5|1560.3|41
1655302150000|2022-06-15 14:09:10|1561.4|1560.2|1561.1|1559.9|1561.5|1560.3|1561.1|1559.9|14
1655302160000|2022-06-15 14:09:20|1561.3|1560.1|1560.9|1559.7|1561.3|1560.1|1560.8|1559.6|7
1655302170000|2022-06-15 14:09:30|1560.6|1559.4|1560.5|1559.3|1560.7|1559.5|1560.5|1559.3|32
1655302180000|2022-06-15 14:09:40|1560.6|1559.4|1560.8|1559.6|1560.8|1559.6|1560.6|1559.4|5
1655302190000|2022-06-15 14:09:50|1560.6|1559.4|1560.6|1559.4|1560.7|1559.5|1560.5|1559.3|7
1655302200000|2022-06-15 14:10:00|1560.7|1559.5|1561.1|1559.9|1561.1|1559.9|1560.6|1559.4|40
1655302210000|2022-06-15 14:10:10|||||||||4
1655302220000|2022-06-15 14:10:20|||||||||26
1655302230000|2022-06-15 14:10:30|1561.2|1560|1561.4|1560.2|1561.8|1560.6|1561.2|1560|9
1655302240000|2022-06-15 14:10:40|1561.3|1560.1|1561.3|1560.1|1561.5|1560.3|1561.2|1560|96
1655302250000|2022-06-15 14:10:50|1561.5|1560.3|1560.9|1559.7|1561.5|1560.3|1560.9|1559.7|25
1655302260000|2022-06-15 14:11:00|1561|1559.8|1562|1560.8|1562|1560.8|1561|1559.8|29
1655302270000|2022-06-15 14:11:10|1562.1|1560.9|1562.3|1561.1|1562.3|1561.1|1562.1|1560.9|33
1655302280000|2022-06-15 14:11:20|1562.5|1561.3|1562.5|1561.3|1562.8|1561.6|1562.5|1561.3|17
1655302290000|2022-06-15 14:11:30|1562.6|1561.4|1562.1|1560.9|1562.6|1561.4|1562.1|1560.9|18
1655302300000|2022-06-15 14:11:40|1562.3|1561.1|1562.4|1561.2|1562.5|1561.3|1562.3|1561.1|18
1655302310000|2022-06-15 14:11:50|1562.1|1560.9|1561.4|1560.2|1562.1|1560.9|1561.4|1560.2|63
1655302320000|2022-06-15 14:12:00|1561.6|1560.4|1560.4|1559.2|1561.6|1560.4|1560.4|1559.2|36
1655302330000|2022-06-15 14:12:10|1560.2|1559|1559.7|1558.5|1560.2|1559|1559.7|1558.5|47
1655302340000|2022-06-15 14:12:20|1559.8|1558.6|1559.8|1558.6|1560.2|1559|1559.8|1558.6|8
1655302350000|2022-06-15 14:12:30|1559.9|1558.7|1560.1|1558.9|1560.1|1558.9|1559.9|1558.7|10
1655302360000|2022-06-15 14:12:40|1560|1558.8|1560.1|1558.9|1560.2|1559|1559.8|1558.6|22
1655302370000|2022-06-15 14:12:50|1560.2|1559|1560.3|1559.1|1560.3|1559.1|1560.2|1559|3
1655302380000|2022-06-15 14:13:00|1560.4|1559.2|1560.9|1559.7|1561.3|1560.1|1560.4|1559.2|31
1655302390000|2022-06-15 14:13:10|1561|1559.8|1561.2|1560|1561.2|1560|1561|1559.8|30
1655302400000|2022-06-15 14:13:20|1561.1|1559.9|1561.5|1560.3|1561.5|1560.3|1561.1|1559.9|12
1655302410000|2022-06-15 14:13:30|1561.4|1560.2|1561.2|1560|1561.4|1560.2|1561.1|1559.9|7
1655302420000|2022-06-15 14:13:40|1561.3|1560.1|1561.1|1559.9|1561.4|1560.2|1561.1|1559.9|17
1655302430000|2022-06-15 14:13:50|1561|1559.8|1561.1|1559.9|1561.2|1560|1560.8|1559.6|8
1655302440000|2022-06-15 14:14:00|1561|1559.8|1561.2|1560|1561.2|1560|1561|1559.8|3
1655302450000|2022-06-15 14:14:10|1561.3|1560.1|1561.1|1559.9|1561.3|1560.1|1561.1|1559.9|12
1655302460000|2022-06-15 14:14:20|1561.2|1560|1561.2|1560|1561.2|1560|1561.1|1559.9|6
1655302470000|2022-06-15 14:14:30|1561.4|1560.2|1560.9|1559.7|1561.4|1560.2|1560.9|1559.7|47
1655302480000|2022-06-15 14:14:40|1560.8|1559.6|1560.6|1559.4|1560.8|1559.6|1560.4|1559.2|60
1655302490000|2022-06-15 14:14:50|1560.2|1559|1560.1|1558.9|1560.2|1559|1560.1|1558.9|38
1655302500000|2022-06-15 14:15:00|1560|1558.8|1559.9|1558.7|1560.1|1558.9|1559.7|1558.5|58
1655302510000|2022-06-15 14:15:10|1559.8|1558.6|1559.4|1558.2|1560|1558.8|1559.4|1558.2|17
1655302520000|2022-06-15 14:15:20|1559.5|1558.3|1559.4|1558.2|1559.6|1558.4|1559.1|1557.9|5
1655302530000|2022-06-15 14:15:30|1559.2|1558|1558.6|1557.4|1559.2|1558|1558.6|1557.4|90
1655302540000|2022-06-15 14:15:40|1558.7|1557.5|1558.6|1557.4|1558.8|1557.6|1558.6|1557.4|26
1655302550000|2022-06-15 14:15:50|1558.4|1557.2|1558|1556.8|1558.5|1557.3|1558|1556.8|70
1655302560000|2022-06-15 14:16:00|1557.9|1556.7|1558.8|1557.6|1558.8|1557.6|1557.8|1556.6|81
1655302570000|2022-06-15 14:16:10|1558.9|1557.7|1559.4|1558.2|1559.4|1558.2|1558.8|1557.6|99
1655302580000|2022-06-15 14:16:20|1559.3|1558.1|1559.2|1558|1559.4|1558.2|1559.1|1557.9|9
1655302590000|2022-06-15 14:16:30|1559.4|1558.2|1559.5|1558.3|1559.5|1558.3|1559.4|1558.2|15
1655302600000|2022-06-15 14:16:40|1559.6|1558.4|1559.6|1558.4|1559.8|1558.6|1559.6|1558.4|57
1655302610000|2022-06-15 14:16:50|1559.4|1558.2|1559.5|1558.3|1559.6|1558.4|1559.4|1558.2|17
1655302620000|2022-06-15 14:17:00|1559.6|1558.4|1559.5|1558.3|1559.7|1558.5|1559.5|1558.3|19
1655302630000|2022-06-15 14:17:10|1559.4|1558.2|1559.6|1558.4|1559.6|1558.4|1559.1|1557.9|29
1655302640000|2022-06-15 14:17:20|1559.4|1558.2|1559.1|1557.9|1559.4|1558.2|1559.1|1557.9|19
1655302650000|2022-06-15 14:17:30|1558.7|1557.5|1559.1|1557.9|1559.1|1557.9|1558.7|1557.5|13
1655302660000|2022-06-15 14:17:40|1559|1557.8|1559.6|1558.4|1559.7|1558.5|1559|1557.8|50
1655302670000|2022-06-15 14:17:50|1559.5|1558.3|1559.2|1558|1559.5|1558.3|1559|1557.8|23
1655302680000|2022-06-15 14:18:00|1559.3|1558.1|1560.4|1559.2|1560.4|1559.2|1559.3|1558.1|45
1655302690000|2022-06-15 14:18:10|1560.3|1559.1|1560.8|1559.6|1560.8|1559.6|1560.3|1559.1|31
1655302700000|2022-06-15 14:18:20|1560.7|1559.5|1560.5|1559.3|1560.9|1559.7|1560.5|1559.3|10
1655302710000|2022-06-15 14:18:30|1560.4|1559.2|1560.7|1559.5|1560.7|1559.5|1560.3|1559.1|34
1655302720000|2022-06-15 14:18:40|1560.6|1559.4|1560.7|1559.5|1560.8|1559.6|1560.6|1559.4|8
1655302730000|2022-06-15 14:18:50|1560.8|1559.6|1560.4|1559.2|1560.8|1559.6|1560.3|1559.1|10
1655302740000|2022-06-15 14:19:00|1560.5|1559.3|1560.7|1559.5|1560.9|1559.7|1560.4|1559.2|79
1655302750000|2022-06-15 14:19:10|1560.8|1559.6|1560.9|1559.7|1561|1559.8|1560.7|1559.5|12
1655302760000|2022-06-15 14:19:20|1561|1559.8|1561.1|1559.9|1561.1|1559.9|1560.7|1559.5|9
1655302770000|2022-06-15 14:19:30|1561|1559.8|1561|1559.8|1561.1|1559.9|1561|1559.8|3
1655302780000|2022-06-15 14:19:40|1560.9|1559.7|1560.5|1559.3|1561|1559.8|1560.5|1559.3|17
1655302790000|2022-06-15 14:19:50|1560.4|1559.2|1560|1558.8|1560.4|1559.2|1560|1558.8|11
1655302800000|2022-06-15 14:20:00|1559.9|1558.7|1559.7|1558.5|1559.9|1558.7|1559.6|1558.4|33
1655302810000|2022-06-15 14:20:10|1559.6|1558.4|1560|1558.8|1560|1558.8|1559.6|1558.4|9
1655302820000|2022-06-15 14:20:20|1559.8|1558.6|1559.9|1558.7|1559.9|1558.7|1559.8|1558.6|10
1655302830000|2022-06-15 14:20:30|1560|1558.8|1560.5|1559.3|1560.6|1559.4|1560|1558.8|36
1655302840000|2022-06-15 14:20:40|1560.4|1559.2|1560|1558.8|1560.4|1559.2|1560|1558.8|7
1655302850000|2022-06-15 14:20:50|1560.2|1559|1560.2|1559|1560.3|1559.1|1560|1558.8|2
1655302860000|2022-06-15 14:21:00|1560|1558.8|1559.4|1558.2|1560.2|1559|1559.4|1558.2|36
1655302870000|2022-06-15 14:21:10|1559.7|1558.5|1559.3|1558.1|1559.9|1558.7|1559.2|1558|35
1655302880000|2022-06-15 14:21:20|1559.4|1558.2|1559.3|1558.1|1559.5|1558.3|1559.1|1557.9|49
1655302890000|2022-06-15 14:21:30|1559.6|1558.4|1559.6|1558.4|1559.8|1558.6|1559.4|1558.2|56
1655302900000|2022-06-15 14:21:40|1559.7|1558.5|1559.8|1558.6|1559.9|1558.7|1559.7|1558.5|51
1655302910000|2022-06-15 14:21:50|1559.9|1558.7|1560.2|1559|1560.3|1559.1|1559.8|1558.6|32
1655302920000|2022-06-15 14:22:00|1560.3|1559.1|1560.5|1559.3|1560.6|1559.4|1560.2|1559|23
1655302930000|2022-06-15 14:22:10|1560.8|1559.6|1561|1559.8|1561.2|1560|1560.8|1559.6|36
1655302940000|2022-06-15 14:22:20|1561.1|1559.9|1560.7|1559.5|1561.1|1559.9|1560.7|1559.5|29
1655302950000|2022-06-15 14:22:30|1560.9|1559.7|1560.9|1559.7|1561.2|1560|1560.7|1559.5|14
1655302960000|2022-06-15 14:22:40|1561|1559.8|1560.6|1559.4|1561|1559.8|1560.6|1559.4|9
1655302970000|2022-06-15 14:22:50|1560.4|1559.2|1560.4|1559.2|1560.5|1559.3|1560.3|1559.1|12
1655302980000|2022-06-15 14:23:00|1560.3|1559.1|1560.2|1559|1560.3|1559.1|1559.9|1558.7|14
1655302990000|2022-06-15 14:23:10|1560.3|1559.1|1560.4|1559.2|1560.4|1559.2|1560.2|1559|37
1655303000000|2022-06-15 14:23:20|1560.3|1559.1|1560.6|1559.4|1560.6|1559.4|1560.3|1559.1|15
1655303010000|2022-06-15 14:23:30|1560.4|1559.2|1560.4|1559.2|1560.5|1559.3|1560.2|1559|11
1655303020000|2022-06-15 14:23:40|1560.5|1559.3|1560.3|1559.1|1560.5|1559.3|1560.3|1559.1|10
1655303030000|2022-06-15 14:23:50|1560.4|1559.2|1560.5|1559.3|1560.6|1559.4|1560.1|1558.9|15
1655303040000|2022-06-15 14:24:00|1560.6|1559.4|1560.7|1559.5|1560.7|1559.5|1560.5|1559.3|22
1655303050000|2022-06-15 14:24:10|1561|1559.8|1560.8|1559.6|1561|1559.8|1560.6|1559.4|19
1655303060000|2022-06-15 14:24:20|1561|1559.8|1560.8|1559.6|1561|1559.8|1560.8|1559.6|14
1655303070000|2022-06-15 14:24:30|1560.9|1559.7|1560.5|1559.3|1560.9|1559.7|1560.5|1559.3|9
1655303080000|2022-06-15 14:24:40|1560.6|1559.4|1560.9|1559.7|1560.9|1559.7|1560.5|1559.3|9
1655303090000|2022-06-15 14:24:50|1561|1559.8|1561.5|1560.3|1561.7|1560.5|1561|1559.8|113
1655303100000|2022-06-15 14:25:00|1561.7|1560.5|1561.8|1560.6|1562|1560.8|1561.7|1560.5|68
1655303110000|2022-06-15 14:25:10|1561.9|1560.7|1561.8|1560.6|1561.9|1560.7|1561.6|1560.4|68
1655303120000|2022-06-15 14:25:20|1562|1560.8|1561.6|1560.4|1562|1560.8|1561.6|1560.4|21
1655303130000|2022-06-15 14:25:30|1561.7|1560.5|1561.7|1560.5|1561.8|1560.6|1561.6|1560.4|12
1655303140000|2022-06-15 14:25:40|1561.6|1560.4|1561.5|1560.3|1561.7|1560.5|1561.5|1560.3|5
1655303150000|2022-06-15 14:25:50|1561.7|1560.5|1561.5|1560.3|1561.8|1560.6|1561.5|1560.3|26
1655303160000|2022-06-15 14:26:00|1561.4|1560.2|1562.3|1561.1|1562.3|1561.1|1561.4|1560.2|43
1655303170000|2022-06-15 14:26:10|1562.7|1561.5|1562.8|1561.6|1562.8|1561.6|1562.5|1561.3|16
1655303180000|2022-06-15 14:26:20|1562.7|1561.5|1562.9|1561.7|1563|1561.8|1562.7|1561.5|163
1655303190000|2022-06-15 14:26:30|1562.6|1561.4|1562.4|1561.2|1562.6|1561.4|1562.4|1561.2|112
1655303200000|2022-06-15 14:26:40|1562.6|1561.4|1562.8|1561.6|1562.8|1561.6|1562.4|1561.2|15
1655303210000|2022-06-15 14:26:50|1562.9|1561.7|1563.2|1562|1563.2|1562|1562.9|1561.7|39
1655303220000|2022-06-15 14:27:00|1563.1|1561.9|1563.2|1562|1563.2|1562|1563|1561.8|35
1655303230000|2022-06-15 14:27:10|1563.1|1561.9|1563.2|1562|1563.4|1562.2|1563.1|1561.9|17
1655303240000|2022-06-15 14:27:20|1563.3|1562.1|1563.2|1562|1563.3|1562.1|1563.2|1562|11
1655303250000|2022-06-15 14:27:30|1563.3|1562.1|1563.4|1562.2|1563.4|1562.2|1563.2|1562|18
1655303260000|2022-06-15 14:27:40|1563.3|1562.1|1563.3|1562.1|1563.3|1562.1|1563.3|1562.1|42
1655303270000|2022-06-15 14:27:50|1563.4|1562.2|1563.9|1562.7|1564.1|1562.9|1563.4|1562.2|14
1655303280000|2022-06-15 14:28:00|1563.8|1562.6|1564.2|1563|1564.2|1563|1563.8|1562.6|30
1655303290000|2022-06-15 14:28:10|1564|1562.8|1563.9|1562.7|1564.2|1563|1563.9|1562.7|14
1655303300000|2022-06-15 14:28:20|1564|1562.8|1563.6|1562.4|1564|1562.8|1563.6|1562.4|59
1655303310000|2022-06-15 14:28:30|1563.9|1562.7|1563.8|1562.6|1564|1562.8|1563.8|1562.6|27
1655303320000|2022-06-15 14:28:40|1563.6|1562.4|1563.1|1561.9|1563.6|1562.4|1563.1|1561.9|24
1655303330000|2022-06-15 14:28:50|1563.3|1562.1|1562.5|1561.3|1563.3|1562.1|1562.3|1561.1|46
1655303340000|2022-06-15 14:29:00|1562.6|1561.4|1562.5|1561.3|1562.7|1561.5|1562.4|1561.2|24
1655303350000|2022-06-15 14:29:10|1562.6|1561.4|1562.1|1560.9|1562.6|1561.4|1562|1560.8|25
1655303360000|2022-06-15 14:29:20|1562|1560.8|1562.1|1560.9|1562.1|1560.9|1561.9|1560.7|5
1655303370000|2022-06-15 14:29:30|1562|1560.8|1562.1|1560.9|1562.4|1561.2|1562|1560.8|7
1655303380000|2022-06-15 14:29:40|1562.2|1561|1562.6|1561.4|1562.6|1561.4|1562.1|1560.9|19
1655303390000|2022-06-15 14:29:50|1562.7|1561.5|1562.8|1561.6|1562.9|1561.7|1562.6|1561.4|4
1655303400000|2022-06-15 14:30:00|1562.9|1561.7|1562.2|1561|1562.9|1561.7|1561.9|1560.7|47
1655303410000|2022-06-15 14:30:10|1562.4|1561.2|1562.5|1561.3|1562.5|1561.3|1562.3|1561.1|16
1655303420000|2022-06-15 14:30:20|1562.6|1561.4|1562.8|1561.6|1562.8|1561.6|1562.6|1561.4|37
1655303430000|2022-06-15 14:30:30|1562.7|1561.5|1562.8|1561.6|1562.8|1561.6|1562.5|1561.3|17
1655303440000|2022-06-15 14:30:40|1562.7|1561.5|1563.7|1562.5|1563.8|1562.6|1562.7|1561.5|121
1655303450000|2022-06-15 14:30:50|1563.8|1562.6|1564.1|1562.9|1564.1|1562.9|1563.8|1562.6|56
1655303460000|2022-06-15 14:31:00|1563.9|1562.7|1564.5|1563.3|1564.8|1563.6|1563.9|1562.7|34
1655303470000|2022-06-15 14:31:10|1564.6|1563.4|1564.6|1563.4|1564.8|1563.6|1564.5|1563.3|5
1655303480000|2022-06-15 14:31:20|1564.8|1563.6|1565|1563.8|1565.2|1564|1564.8|1563.6|15
1655303490000|2022-06-15 14:31:30|1565.1|1563.9|1565.2|1564|1565.3|1564.1|1565|1563.8|17
1655303500000|2022-06-15 14:31:40|1565.3|1564.1|1564.1|1562.9|1565.3|1564.1|1564|1562.8|43
1655303510000|2022-06-15 14:31:50|1564|1562.8|1564.7|1563.5|1564.7|1563.5|1564|1562.8|7
1655303520000|2022-06-15 14:32:00|1564.8|1563.6|1565.7|1564.5|1565.7|1564.5|1564.8|1563.6|42
1655303530000|2022-06-15 14:32:10|1565.6|1564.4|1565.9|1564.7|1566.1|1564.9|1565.5|1564.3|33
1655303540000|2022-06-15 14:32:20|1565.8|1564.6|1565.9|1564.7|1566.1|1564.9|1565.5|1564.3|39
1655303550000|2022-06-15 14:32:30|1566|1564.8|1566.1|1564.9|1566.2|1565|1565.8|1564.6|6
1655303560000|2022-06-15 14:32:40|1566.3|1565.1|1566.4|1565.2|1566.4|1565.2|1566.1|1564.9|7
1655303570000|2022-06-15 14:32:50|1566.8|1565.6|1566.5|1565.3|1566.9|1565.7|1566.5|1565.3|9
1655303580000|2022-06-15 14:33:00|1566.6|1565.4|1566.5|1565.3|1566.6|1565.4|1566.4|1565.2|11
1655303590000|2022-06-15 14:33:10|1566.4|1565.2|1566.3|1565.1|1566.4|1565.2|1566.2|1565|26
1655303600000|2022-06-15 14:33:20|1566.2|1565|1566.5|1565.3|1566.5|1565.3|1566|1564.8|9
1655303610000|2022-06-15 14:33:30|1566.4|1565.2|1566|1564.8|1566.5|1565.3|1565.9|1564.7|23
1655303620000|2022-06-15 14:33:40|||||||||7
1655303630000|2022-06-15 14:33:50|1565.9|1564.7|1566|1564.8|1566.2|1565|1565.9|1564.7|25
1655303640000|2022-06-15 14:34:00|1565.9|1564.7|1566|1564.8|1566|1564.8|1565.9|1564.7|64
1655303650000|2022-06-15 14:34:10|1566.1|1564.9|1565.3|1564.1|1566.1|1564.9|1565.2|1564|21
1655303660000|2022-06-15 14:34:20|1565.4|1564.2|1565.2|1564|1565.4|1564.2|1565.1|1563.9|13
1655303670000|2022-06-15 14:34:30|1565.1|1563.9|1565.1|1563.9|1565.2|1564|1565|1563.8|11
1655303680000|2022-06-15 14:34:40|1565.4|1564.2|1565.4|1564.2|1565.5|1564.3|1565.3|1564.1|27
1655303690000|2022-06-15 14:34:50|1565.3|1564.1|1565.3|1564.1|1565.4|1564.2|1565.2|1564|5
1655303700000|2022-06-15 14:35:00|1565|1563.8|1565.2|1564|1565.2|1564|1565|1563.8|30
1655303710000|2022-06-15 14:35:10|1565.1|1563.9|1565.3|1564.1|1565.5|1564.3|1565.1|1563.9|27
1655303720000|2022-06-15 14:35:20|1565.2|1564|1564.7|1563.5|1565.2|1564|1564.7|1563.5|10
1655303730000|2022-06-15 14:35:30|1565.2|1564|1565.2|1564|1565.4|1564.2|1565.2|1564|24
1655303740000|2022-06-15 14:35:40|1565.3|1564.1|1565.4|1564.2|1565.8|1564.6|1565.2|1564|100
1655303750000|2022-06-15 14:35:50|1565.3|1564.1|1565.3|1564.1|1565.4|1564.2|1565.2|1564|4
1655303760000|2022-06-15 14:36:00|1565.2|1564|1565.1|1563.9|1565.3|1564.1|1565.1|1563.9|56
1655303770000|2022-06-15 14:36:10|||||||||14
1655303780000|2022-06-15 14:36:20|1565.5|1564.3|1565.8|1564.6|1566|1564.8|1565.5|1564.3|10
1655303790000|2022-06-15 14:36:30|1565.9|1564.7|1565.7|1564.5|1566.1|1564.9|1565.7|1564.5|3
1655303800000|2022-06-15 14:36:40|1565.8|1564.6|1565.7|1564.5|1566|1564.8|1565.7|1564.5|6
1655303810000|2022-06-15 14:36:50|1565.6|1564.4|1565.1|1563.9|1565.6|1564.4|1565.1|1563.9|59
1655303820000|2022-06-15 14:37:00|1565.2|1564|1565|1563.8|1565.4|1564.2|1565|1563.8|18
1655303830000|2022-06-15 14:37:10|1564.8|1563.6|1564.9|1563.7|1564.9|1563.7|1564.8|1563.6|2
1655303840000|2022-06-15 14:37:20|1565|1563.8|1564.8|1563.6|1565|1563.8|1564.7|1563.5|4
1655303850000|2022-06-15 14:37:30|1564.7|1563.5|1564.8|1563.6|1564.9|1563.7|1564.7|1563.5|10
1655303860000|2022-06-15 14:37:40|1564.7|1563.5|1564.7|1563.5|1564.8|1563.6|1564.7|1563.5|16
1655303870000|2022-06-15 14:37:50|1564.8|1563.6|1564.7|1563.5|1564.8|1563.6|1564.7|1563.5|39
1655303880000|2022-06-15 14:38:00|1564.8|1563.6|1565|1563.8|1565|1563.8|1564.7|1563.5|34
1655303890000|2022-06-15 14:38:10|1564.9|1563.7|1564.7|1563.5|1564.9|1563.7|1564.7|1563.5|12
1655303900000|2022-06-15 14:38:20|1564.8|1563.6|1564.6|1563.4|1564.8|1563.6|1564.5|1563.3|7
1655303910000|2022-06-15 14:38:30|1564.5|1563.3|1564.6|1563.4|1564.6|1563.4|1564.5|1563.3|10
1655303920000|2022-06-15 14:38:40|||||||||44
1655303930000|2022-06-15 14:38:50|1564.5|1563.3|1563.9|1562.7|1564.5|1563.3|1563.7|1562.5|33
1655303940000|2022-06-15 14:39:00|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|1563.7|1562.5|9
1655303950000|2022-06-15 14:39:10|1563.6|1562.4|1563.5|1562.3|1563.7|1562.5|1563.5|1562.3|1
1655303960000|2022-06-15 14:39:20|1563.6|1562.4|1563.8|1562.6|1563.8|1562.6|1563.6|1562.4|15
1655303970000|2022-06-15 14:39:30|||||||||2
1655303980000|2022-06-15 14:39:40|1563.9|1562.7|1564|1562.8|1564.1|1562.9|1563.9|1562.7|16
1655303990000|2022-06-15 14:39:50|1563.8|1562.6|1564|1562.8|1564.1|1562.9|1563.8|1562.6|5
1655304000000|2022-06-15 14:40:00|1563.8|1562.6|1564.4|1563.2|1564.8|1563.6|1563.8|1562.6|19
1655304010000|2022-06-15 14:40:10|1564.5|1563.3|1564.1|1562.9|1564.5|1563.3|1564|1562.8|10
1655304020000|2022-06-15 14:40:20|1564.3|1563.1|1563.7|1562.5|1564.3|1563.1|1563.5|1562.3|72
1655304030000|2022-06-15 14:40:30|1563.9|1562.7|1563.6|1562.4|1563.9|1562.7|1563.6|1562.4|10
1655304040000|2022-06-15 14:40:40|1563.7|1562.5|1563.6|1562.4|1563.8|1562.6|1563.5|1562.3|0
1655304050000|2022-06-15 14:40:50|1563.5|1562.3|1563.5|1562.3|1563.5|1562.3|1563.5|1562.3|5
1655304060000|2022-06-15 14:41:00|1563.6|1562.4|1563.7|1562.5|1563.7|1562.5|1563.5|1562.3|20
1655304070000|2022-06-15 14:41:10|1563.6|1562.4|1563.9|1562.7|1563.9|1562.7|1563.6|1562.4|1
1655304080000|2022-06-15 14:41:20|1563.8|1562.6|1563.2|1562|1563.8|1562.6|1563.2|1562|18
1655304090000|2022-06-15 14:41:30|1563.3|1562.1|1563.3|1562.1|1563.3|1562.1|1563.3|1562.1|10
1655304100000|2022-06-15 14:41:40|1563.2|1562|1563.3|1562.1|1563.4|1562.2|1563.2|1562|2
1655304110000|2022-06-15 14:41:50|1563.2|1562|1563.1|1561.9|1563.3|1562.1|1563|1561.8|4
1655304120000|2022-06-15 14:42:00|1563.2|1562|1563.3|1562.1|1563.4|1562.2|1563.1|1561.9|9
1655304130000|2022-06-15 14:42:10|1563.5|1562.3|1563.5|1562.3|1563.5|1562.3|1563.5|1562.3|2
1655304140000|2022-06-15 14:42:20|1563.4|1562.2|1563.3|1562.1|1563.4|1562.2|1563.2|1562|12
1655304150000|2022-06-15 14:42:30|1563.2|1562|1563.7|1562.5|1563.7|1562.5|1563.2|1562|8
1655304160000|2022-06-15 14:42:40|1563.6|1562.4|1563.4|1562.2|1563.7|1562.5|1563.2|1562|19
1655304170000|2022-06-15 14:42:50|1563.3|1562.1|1563.4|1562.2|1563.5|1562.3|1563.3|1562.1|6
1655304180000|2022-06-15 14:43:00|1563.6|1562.4|1563.6|1562.4|1563.9|1562.7|1563.6|1562.4|7
1655304190000|2022-06-15 14:43:10|1563.5|1562.3|1563.3|1562.1|1563.5|1562.3|1563.3|1562.1|14
1655304200000|2022-06-15 14:43:20|1563.2|1562|1563.1|1561.9|1563.2|1562|1563.1|1561.9|6
1655304210000|2022-06-15 14:43:30|1563.2|1562|1563.3|1562.1|1563.3|1562.1|1563.2|1562|4
1655304220000|2022-06-15 14:43:40|1563.2|1562|1563.2|1562|1563.3|1562.1|1563.2|1562|8
1655304230000|2022-06-15 14:43:50|1563.3|1562.1|1563|1561.8|1563.4|1562.2|1563|1561.8|24
1655304240000|2022-06-15 14:44:00|1562.8|1561.6|1562.7|1561.5|1563|1561.8|1562.7|1561.5|46
1655304250000|2022-06-15 14:44:10|1562.8|1561.6|1563|1561.8|1563.1|1561.9|1562.7|1561.5|15
1655304260000|2022-06-15 14:44:20|1563.1|1561.9|1563.1|1561.9|1563.1|1561.9|1563.1|1561.9|5
1655304270000|2022-06-15 14:44:30|1563|1561.8|1563.1|1561.9|1563.1|1561.9|1563|1561.8|10
1655304280000|2022-06-15 14:44:40|1563.2|1562|1563.4|1562.2|1563.5|1562.3|1563.2|1562|3
1655304290000|2022-06-15 14:44:50|1563.7|1562.5|1563.6|1562.4|1563.7|1562.5|1563.5|1562.3|36
1655304300000|2022-06-15 14:45:00|1563.5|1562.3|1563.4|1562.2|1563.5|1562.3|1563.3|1562.1|5
1655304310000|2022-06-15 14:45:10|1563.5|1562.3|1563.5|1562.3|1563.5|1562.3|1563.5|1562.3|12
1655304320000|2022-06-15 14:45:20|1563.6|1562.4|1563.7|1562.5|1564.1|1562.9|1563.6|1562.4|11
1655304330000|2022-06-15 14:45:30|1563.6|1562.4|1563.1|1561.9|1563.6|1562.4|1563.1|1561.9|12
1655304340000|2022-06-15 14:45:40|1563.2|1562|1562.7|1561.5|1563.3|1562.1|1562.6|1561.4|25
1655304350000|2022-06-15 14:45:50|1562.8|1561.6|1562.8|1561.6|1562.8|1561.6|1562.8|1561.6|22
1655304360000|2022-06-15 14:46:00|1562.5|1561.3|1562.5|1561.3|1562.5|1561.3|1562.3|1561.1|38
1655304370000|2022-06-15 14:46:10|1562.4|1561.2|1562.4|1561.2|1562.5|1561.3|1562.3|1561.1|0
1655304380000|2022-06-15 14:46:20|1562|1560.8|1562|1560.8|1562|1560.8|1561.8|1560.6|14
1655304390000|2022-06-15 14:46:30|1561.5|1560.3|1561.7|1560.5|1561.7|1560.5|1561.5|1560.3|11
1655304400000|2022-06-15 14:46:40|1561.6|1560.4|1561.4|1560.2|1561.6|1560.4|1561.2|1560|60
1655304410000|2022-06-15 14:46:50|1561.3|1560.1|1561.3|1560.1|1561.3|1560.1|1561.2|1560|11
1655304420000|2022-06-15 14:47:00|1561.2|1560|1561.3|1560.1|1561.3|1560.1|1561.2|1560|25
1655304430000|2022-06-15 14:47:10|1561.2|1560|1560.9|1559.7|1561.2|1560|1560.9|1559.7|22
1655304440000|2022-06-15 14:47:20|1561.1|1559.9|1561.6|1560.4|1561.6|1560.4|1561.1|1559.9|11
1655304450000|2022-06-15 14:47:30|1561.5|1560.3|1561.7|1560.5|1561.7|1560.5|1561.4|1560.2|13
1655304460000|2022-06-15 14:47:40|1561.6|1560.4|1561.3|1560.1|1561.6|1560.4|1561.2|1560|15
1655304470000|2022-06-15 14:47:50|1561.5|1560.3|1561.6|1560.4|1561.6|1560.4|1561.4|1560.2|1
1655304480000|2022-06-15 14:48:00|1561.7|1560.5|1561.6|1560.4|1561.8|1560.6|1561.6|1560.4|13
1655304490000|2022-06-15 14:48:10|||||||||2
1655304500000|2022-06-15 14:48:20|1561.4|1560.2|1561.3|1560.1|1561.4|1560.2|1561.3|1560.1|4
1655304510000|2022-06-15 14:48:30|1561.5|1560.3|1561.3|1560.1|1561.5|1560.3|1561.3|1560.1|5
1655304520000|2022-06-15 14:48:40|1561.4|1560.2|1561.4|1560.2|1561.4|1560.2|1561.4|1560.2|2
1655304530000|2022-06-15 14:48:50|1561.3|1560.1|1560.9|1559.7|1561.3|1560.1|1560.9|1559.7|11
1655304540000|2022-06-15 14:49:00|1560.8|1559.6|1560.6|1559.4|1560.9|1559.7|1560.6|1559.4|40
1655304550000|2022-06-15 14:49:10|1560.4|1559.2|1560|1558.8|1560.5|1559.3|1559.9|1558.7|20
1655304560000|2022-06-15 14:49:20|1560.1|1558.9|1560.1|1558.9|1560.1|1558.9|1559.9|1558.7|7
1655304570000|2022-06-15 14:49:30|1560.4|1559.2|1560.6|1559.4|1560.6|1559.4|1560.4|1559.2|47
1655304580000|2022-06-15 14:49:40|1560.5|1559.3|1560.3|1559.1|1560.5|1559.3|1560.3|1559.1|3
1655304590000|2022-06-15 14:49:50|1560.5|1559.3|1560.5|1559.3|1560.6|1559.4|1560.4|1559.2|13
1655304600000|2022-06-15 14:50:00|1560.2|1559|1560.4|1559.2|1560.4|1559.2|1560.1|1558.9|20
1655304610000|2022-06-15 14:50:10|1560.3|1559.1|1560.4|1559.2|1560.4|1559.2|1560.3|1559.1|2
1655304620000|2022-06-15 14:50:20|1560.3|1559.1|1560.4|1559.2|1560.4|1559.2|1560.3|1559.1|1
1655304630000|2022-06-15 14:50:30|1560.3|1559.1|1560.2|1559|1560.3|1559.1|1560.1|1558.9|55
1655304640000|2022-06-15 14:50:40|1560.1|1558.9|1559.6|1558.4|1560.1|1558.9|1559.6|1558.4|48
1655304650000|2022-06-15 14:50:50|1559.7|1558.5|1559.7|1558.5|1559.7|1558.5|1559.7|1558.5|9
1655304660000|2022-06-15 14:51:00|1560.1|1558.9|1559.7|1558.5|1560.1|1558.9|1559.7|1558.5|19
1655304670000|2022-06-15 14:51:10|1559.6|1558.4|1559.3|1558.1|1559.6|1558.4|1559.3|1558.1|13
1655304680000|2022-06-15 14:51:20|1559.6|1558.4|1559.3|1558.1|1559.6|1558.4|1559.3|1558.1|80
1655304690000|2022-06-15 14:51:30|||||||||15
1655304700000|2022-06-15 14:51:40|1559.1|1557.9|1559.2|1558|1559.2|1558|1559.1|1557.9|7
1655304710000|2022-06-15 14:51:50|1559.1|1557.9|1558.8|1557.6|1559.1|1557.9|1558.6|1557.4|31
1655304720000|2022-06-15 14:52:00|1559.1|1557.9|1559.1|1557.9|1559.3|1558.1|1559.1|1557.9|27
1655304730000|2022-06-15 14:52:10|1559.2|1558|1559.3|1558.1|1559.4|1558.2|1559.1|1557.9|33
1655304740000|2022-06-15 14:52:20|1559.2|1558|1559.1|1557.9|1559.2|1558|1559|1557.8|35
1655304750000|2022-06-15 14:52:30|1559.2|1558|1558.8|1557.6|1559.2|1558|1558.8|1557.6|3
1655304760000|2022-06-15 14:52:40|1559|1557.8|1559.2|1558|1559.2|1558|1559|1557.8|13
1655304770000|2022-06-15 14:52:50|1559.3|1558.1|1559.5|1558.3|1559.6|1558.4|1559.3|1558.1|1
1655304780000|2022-06-15 14:53:00|1559.7|1558.5|1560.3|1559.1|1560.5|1559.3|1559.7|1558.5|71
1655304790000|2022-06-15 14:53:10|1560.5|1559.3|1560.2|1559|1560.5|1559.3|1560.2|1559|64
1655304800000|2022-06-15 14:53:20|1560|1558.8|1560|1558.8|1560|1558.8|1560|1558.8|14
1655304810000|2022-06-15 14:53:30|1559.9|1558.7|1559.9|1558.7|1560.1|1558.9|1559.8|1558.6|10
1655304820000|2022-06-15 14:53:40|1560.1|1558.9|1560.1|1558.9|1560.2|1559|1560.1|1558.9|2
1655304830000|2022-06-15 14:53:50|1559.9|1558.7|1560.2|1559|1560.2|1559|1559.9|1558.7|6
1655304840000|2022-06-15 14:54:00|1560.1|1558.9|1560.1|1558.9|1560.2|1559|1560.1|1558.9|34
1655304850000|2022-06-15 14:54:10|1560.2|1559|1560.1|1558.9|1560.2|1559|1560.1|1558.9|1
1655304860000|2022-06-15 14:54:20|1560.2|1559|1560.2|1559|1560.2|1559|1560.1|1558.9|2
1655304870000|2022-06-15 14:54:30|1560.6|1559.4|1560.6|1559.4|1560.6|1559.4|1560.3|1559.1|13
1655304880000|2022-06-15 14:54:40|1560.5|1559.3|1560.7|1559.5|1560.7|1559.5|1560.5|1559.3|3
1655304890000|2022-06-15 14:54:50|1560.5|1559.3|1560.6|1559.4|1560.6|1559.4|1560.4|1559.2|2
1655304900000|2022-06-15 14:55:00|1560.5|1559.3|1560.6|1559.4|1560.6|1559.4|1560.5|1559.3|2
1655304910000|2022-06-15 14:55:10|1560.7|1559.5|1560.7|1559.5|1560.7|1559.5|1560.7|1559.5|14
1655304920000|2022-06-15 14:55:20|1560.9|1559.7|1560.8|1559.6|1561|1559.8|1560.6|1559.4|17
1655304930000|2022-06-15 14:55:30|1560.9|1559.7|1561|1559.8|1561|1559.8|1560.8|1559.6|1
1655304940000|2022-06-15 14:55:40|1560.9|1559.7|1560.9|1559.7|1561|1559.8|1560.8|1559.6|6
1655304950000|2022-06-15 14:55:50|1560.8|1559.6|1560.8|1559.6|1560.9|1559.7|1560.8|1559.6|4
1655304960000|2022-06-15 14:56:00|1560.9|1559.7|1561.2|1560|1561.2|1560|1560.9|1559.7|6
1655304970000|2022-06-15 14:56:10|1561.5|1560.3|1560.9|1559.7|1561.6|1560.4|1560.9|1559.7|22
1655304980000|2022-06-15 14:56:20|1561|1559.8|1561.1|1559.9|1561.2|1560|1560.9|1559.7|2
1655304990000|2022-06-15 14:56:30|1561.3|1560.1|1561.1|1559.9|1561.3|1560.1|1560.8|1559.6|21
1655305000000|2022-06-15 14:56:40|1561.2|1560|1561.1|1559.9|1561.2|1560|1560.9|1559.7|16
1655305010000|2022-06-15 14:56:50|1561.2|1560|1561.1|1559.9|1561.2|1560|1561.1|1559.9|0
1655305020000|2022-06-15 14:57:00|1561.2|1560|1561.4|1560.2|1561.4|1560.2|1561.2|1560|8
1655305030000|2022-06-15 14:57:10|1561.3|1560.1|1561.1|1559.9|1561.3|1560.1|1561.1|1559.9|1
1655305040000|2022-06-15 14:57:20|1561|1559.8|1561|1559.8|1561.1|1559.9|1561|1559.8|0
1655305050000|2022-06-15 14:57:30|1561.1|1559.9|1560.8|1559.6|1561.1|1559.9|1560.8|1559.6|4
1655305060000|2022-06-15 14:57:40|1560.9|1559.7|1560.7|1559.5|1560.9|1559.7|1560.6|1559.4|24
1655305070000|2022-06-15 14:57:50|1560.6|1559.4|1560.8|1559.6|1560.8|1559.6|1560.6|1559.4|28
1655305080000|2022-06-15 14:58:00|1560.7|1559.5|1560.7|1559.5|1560.7|1559.5|1560.6|1559.4|35
1655305090000|2022-06-15 14:58:10|1560.9|1559.7|1560.8|1559.6|1561.1|1559.9|1560.8|1559.6|25
1655305100000|2022-06-15 14:58:20|1560.9|1559.7|1560.9|1559.7|1560.9|1559.7|1560.9|1559.7|10
1655305110000|2022-06-15 14:58:30|1560.7|1559.5|1560.5|1559.3|1560.7|1559.5|1560.5|1559.3|6
1655305120000|2022-06-15 14:58:40|1560.6|1559.4|1560.6|1559.4|1560.6|1559.4|1560.6|1559.4|0
1655305130000|2022-06-15 14:58:50|1560.5|1559.3|1560.9|1559.7|1560.9|1559.7|1560.5|1559.3|2
1655305140000|2022-06-15 14:59:00|1560.8|1559.6|1561.1|1559.9|1561.1|1559.9|1560.8|1559.6|6
1655305150000|2022-06-15 14:59:10|1561.3|1560.1|1561.3|1560.1|1561.3|1560.1|1561.3|1560.1|1
1655305160000|2022-06-15 14:59:20|1560.9|1559.7|1560.9|1559.7|1560.9|1559.7|1560.8|1559.6|11
1655305170000|2022-06-15 14:59:30|||||||||3
1655305180000|2022-06-15 14:59:40|1560.7|1559.5|1560.6|1559.4|1560.8|1559.6|1560.5|1559.3|4
1655305200000|2022-06-15 15:00:00|1560.4|1559.2|1560.6|1559.4|1560.6|1559.4|1560.4|1559.2|21
1655305210000|2022-06-15 15:00:10|1560.5|1559.3|1560.1|1558.9|1560.6|1559.4|1560.1|1558.9|14
1655305220000|2022-06-15 15:00:20|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|16
1655305230000|2022-06-15 15:00:30|||||||||16
1655305240000|2022-06-15 15:00:40|1560.4|1559.2|1560.5|1559.3|1560.6|1559.4|1560.3|1559.1|10
1655305250000|2022-06-15 15:00:50|1560.4|1559.2|1560.5|1559.3|1560.5|1559.3|1560.3|1559.1|6
1655305260000|2022-06-15 15:01:00|1560.6|1559.4|1561|1559.8|1561.1|1559.9|1560.6|1559.4|12
1655305270000|2022-06-15 15:01:10|1561.1|1559.9|1561.1|1559.9|1561.3|1560.1|1561.1|1559.9|8
1655305280000|2022-06-15 15:01:20|1561.2|1560|1561.2|1560|1561.2|1560|1561.1|1559.9|11
1655305290000|2022-06-15 15:01:30|1561.1|1559.9|1561.1|1559.9|1561.1|1559.9|1561.1|1559.9|13
1655305300000|2022-06-15 15:01:40|1561.2|1560|1561.3|1560.1|1561.3|1560.1|1561.2|1560|3
1655305310000|2022-06-15 15:01:50|1561.9|1560.7|1562.1|1560.9|1562.1|1560.9|1561.7|1560.5|11
1655305320000|2022-06-15 15:02:00|1562|1560.8|1562.3|1561.1|1562.4|1561.2|1562|1560.8|30
1655305330000|2022-06-15 15:02:10|1562.2|1561|1562.4|1561.2|1562.4|1561.2|1562.2|1561|8
1655305340000|2022-06-15 15:02:20|1562.2|1561|1562.5|1561.3|1562.6|1561.4|1562.2|1561|7
1655305350000|2022-06-15 15:02:30|1562.4|1561.2|1562.4|1561.2|1562.4|1561.2|1562.4|1561.2|0
1655305360000|2022-06-15 15:02:40|1562.2|1561|1562.2|1561|1562.2|1561|1562.2|1561|19
1655305370000|2022-06-15 15:02:50|1562.1|1560.9|1562|1560.8|1562.2|1561|1561.9|1560.7|20
1655305380000|2022-06-15 15:03:00|1562.1|1560.9|1562.3|1561.1|1562.4|1561.2|1562.1|1560.9|5
1655305390000|2022-06-15 15:03:10|1562|1560.8|1562|1560.8|1562|1560.8|1562|1560.8|3
1655305400000|2022-06-15 15:03:20|1561.9|1560.7|1562.1|1560.9|1562.1|1560.9|1561.9|1560.7|8
1655305410000|2022-06-15 15:03:30|1562.2|1561|1562.5|1561.3|1562.5|1561.3|1562.2|1561|6
1655305420000|2022-06-15 15:03:40|1562.4|1561.2|1562.5|1561.3|1562.5|1561.3|1562.2|1561|8
1655305430000|2022-06-15 15:03:50|1562.6|1561.4|1562.5|1561.3|1562.6|1561.4|1562.5|1561.3|5
1655305440000|2022-06-15 15:04:00|1562.6|1561.4|1563.2|1562|1563.5|1562.3|1562.6|1561.4|21
1655305450000|2022-06-15 15:04:10|1563.3|1562.1|1563.3|1562.1|1563.3|1562.1|1563.3|1562.1|3
1655305460000|2022-06-15 15:04:20|1563.1|1561.9|1562.6|1561.4|1563.1|1561.9|1562.6|1561.4|34
1655305470000|2022-06-15 15:04:30|1562.8|1561.6|1562.5|1561.3|1562.8|1561.6|1562.5|1561.3|2
1655305480000|2022-06-15 15:04:40|1562.4|1561.2|1562.2|1561|1562.5|1561.3|1562.1|1560.9|12
1655305490000|2022-06-15 15:04:50|1562.1|1560.9|1562.3|1561.1|1562.3|1561.1|1562.1|1560.9|16
1655305500000|2022-06-15 15:05:00|1562.5|1561.3|1562.8|1561.6|1562.8|1561.6|1562.5|1561.3|12
1655305510000|2022-06-15 15:05:10|1562.6|1561.4|1562.7|1561.5|1562.8|1561.6|1562.6|1561.4|4
1655305520000|2022-06-15 15:05:20|1562.8|1561.6|1562.8|1561.6|1562.8|1561.6|1562.8|1561.6|3
1655305530000|2022-06-15 15:05:30|1563.1|1561.9|1563.1|1561.9|1563.1|1561.9|1563.1|1561.9|9
1655305540000|2022-06-15 15:05:40|||||||||18
1655305550000|2022-06-15 15:05:50|1562.8|1561.6|1562.8|1561.6|1563.1|1561.9|1562.8|1561.6|227
1655305560000|2022-06-15 15:06:00|1562.9|1561.7|1563.6|1562.4|1563.9|1562.7|1562.9|1561.7|21
1655305570000|2022-06-15 15:06:10|1563.8|1562.6|1563.9|1562.7|1563.9|1562.7|1563.7|1562.5|23
1655305580000|2022-06-15 15:06:20|1563.7|1562.5|1563.7|1562.5|1563.9|1562.7|1563.6|1562.4|7
1655305590000|2022-06-15 15:06:30|1563.6|1562.4|1563.6|1562.4|1563.6|1562.4|1563.6|1562.4|0
1655305600000|2022-06-15 15:06:40|1563.7|1562.5|1563.8|1562.6|1563.8|1562.6|1563.6|1562.4|6
1655305610000|2022-06-15 15:06:50|1563.9|1562.7|1563.8|1562.6|1563.9|1562.7|1563.8|1562.6|11
1655305620000|2022-06-15 15:07:00|1564.1|1562.9|1564|1562.8|1564.1|1562.9|1564|1562.8|9
1655305630000|2022-06-15 15:07:10|1564.1|1562.9|1564|1562.8|1564.1|1562.9|1563.9|1562.7|1
1655305640000|2022-06-15 15:07:20|1564.1|1562.9|1564|1562.8|1564.1|1562.9|1564|1562.8|0
1655305650000|2022-06-15 15:07:30|1564.1|1562.9|1564.3|1563.1|1564.4|1563.2|1564|1562.8|20
1655305660000|2022-06-15 15:07:40|1564.2|1563|1564.4|1563.2|1564.4|1563.2|1564.2|1563|19
1655305670000|2022-06-15 15:07:50|1564.5|1563.3|1564.5|1563.3|1564.5|1563.3|1564.4|1563.2|23
1655305680000|2022-06-15 15:08:00|1564.2|1563|1564.1|1562.9|1564.4|1563.2|1564.1|1562.9|11
1655305690000|2022-06-15 15:08:10|1564.2|1563|1564.3|1563.1|1564.3|1563.1|1564.1|1562.9|5
1655305700000|2022-06-15 15:08:20|1564.2|1563|1564.2|1563|1564.4|1563.2|1564.2|1563|21
1655305710000|2022-06-15 15:08:30|1564.3|1563.1|1564.1|1562.9|1564.3|1563.1|1564|1562.8|12
1655305720000|2022-06-15 15:08:40|1564|1562.8|1564.2|1563|1564.2|1563|1563.9|1562.7|4
1655305740000|2022-06-15 15:09:00|1564.1|1562.9|1564.1|1562.9|1564.5|1563.3|1564.1|1562.9|14
1655305750000|2022-06-15 15:09:10|1564.2|1563|1563.5|1562.3|1564.2|1563|1563.5|1562.3|13
1655305760000|2022-06-15 15:09:20|1563.6|1562.4|1563.8|1562.6|1563.8|1562.6|1563.6|1562.4|2
1655305770000|2022-06-15 15:09:30|1563.7|1562.5|1563.5|1562.3|1563.8|1562.6|1563.5|1562.3|8
1655305780000|2022-06-15 15:09:40|1563.6|1562.4|1563.7|1562.5|1563.9|1562.7|1563.4|1562.2|4
1655305800000|2022-06-15 15:10:00|1564.1|1562.9|1564.4|1563.2|1564.5|1563.3|1564.1|1562.9|12
1655305810000|2022-06-15 15:10:10|1564.3|1563.1|1564.2|1563|1564.4|1563.2|1564.1|1562.9|13
1655305820000|2022-06-15 15:10:20|1564|1562.8|1563.8|1562.6|1564|1562.8|1563.8|1562.6|9
1655305830000|2022-06-15 15:10:30|1563.7|1562.5|1563.4|1562.2|1563.8|1562.6|1563.4|1562.2|3
1655305840000|2022-06-15 15:10:40|1563.5|1562.3|1563.6|1562.4|1563.7|1562.5|1563.5|1562.3|3
1655305850000|2022-06-15 15:10:50|1563.5|1562.3|1563.4|1562.2|1563.5|1562.3|1563.4|1562.2|2
1655305860000|2022-06-15 15:11:00|||||||||8
1655305870000|2022-06-15 15:11:10|1563.5|1562.3|1563.4|1562.2|1563.5|1562.3|1563.4|1562.2|21
1655305880000|2022-06-15 15:11:20|1563.3|1562.1|1563.3|1562.1|1563.3|1562.1|1563.3|1562.1|19
1655305890000|2022-06-15 15:11:30|1563.2|1562|1563.2|1562|1563.2|1562|1563.2|1562|4
1655305900000|2022-06-15 15:11:40|1563.1|1561.9|1563.1|1561.9|1563.1|1561.9|1563.1|1561.9|2
1655305910000|2022-06-15 15:11:50|1563.3|1562.1|1563.4|1562.2|1563.4|1562.2|1563.3|1562.1|11
1655305920000|2022-06-15 15:12:00|1563.5|1562.3|1563.8|1562.6|1563.9|1562.7|1563.5|1562.3|6
1655305930000|2022-06-15 15:12:10|1563.7|1562.5|1563.5|1562.3|1563.7|1562.5|1563.5|1562.3|2
1655305940000|2022-06-15 15:12:20|1563.4|1562.2|1563.4|1562.2|1563.5|1562.3|1563.4|1562.2|3
1655305950000|2022-06-15 15:12:30|1563.2|1562|1563.5|1562.3|1563.5|1562.3|1563.1|1561.9|13
1655305960000|2022-06-15 15:12:40|1563.3|1562.1|1563.2|1562|1563.3|1562.1|1563.2|1562|6
1655305970000|2022-06-15 15:12:50|1563.1|1561.9|1563|1561.8|1563.1|1561.9|1563|1561.8|4
1655305980000|2022-06-15 15:13:00|1563.1|1561.9|1563.2|1562|1563.2|1562|1563|1561.8|7
1655305990000|2022-06-15 15:13:10|1563.1|1561.9|1563.1|1561.9|1563.2|1562|1563.1|1561.9|26
1655306000000|2022-06-15 15:13:20|1563.3|1562.1|1563.6|1562.4|1563.7|1562.5|1563.3|1562.1|26
1655306010000|2022-06-15 15:13:30|1563.5|1562.3|1563.4|1562.2|1563.6|1562.4|1563.4|1562.2|41
1655306020000|2022-06-15 15:13:40|1563.3|1562.1|1563.5|1562.3|1563.7|1562.5|1563.2|1562|50
1655306030000|2022-06-15 15:13:50|1563.4|1562.2|1562.9|1561.7|1563.4|1562.2|1562.9|1561.7|122
1655306040000|2022-06-15 15:14:00|1562.8|1561.6|1562.6|1561.4|1562.8|1561.6|1562.6|1561.4|164
1655306050000|2022-06-15 15:14:10|1562.8|1561.6|1562.8|1561.6|1562.9|1561.7|1562.7|1561.5|118
1655306060000|2022-06-15 15:14:20|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|24
1655306070000|2022-06-15 15:14:30|1563.1|1561.9|1563.4|1562.2|1563.4|1562.2|1563.1|1561.9|21
1655306080000|2022-06-15 15:14:40|1563.2|1562|1563.3|1562.1|1563.3|1562.1|1563.2|1562|2
1655306090000|2022-06-15 15:14:50|1563.4|1562.2|1563.3|1562.1|1563.4|1562.2|1563.3|1562.1|6
1655306100000|2022-06-15 15:15:00|1563.2|1562|1563.2|1562|1563.3|1562.1|1563|1561.8|44
1655306110000|2022-06-15 15:15:10|1563.3|1562.1|1563.1|1561.9|1563.3|1562.1|1563.1|1561.9|4
1655306120000|2022-06-15 15:15:20|1563|1561.8|1563|1561.8|1563|1561.8|1563|1561.8|2
1655306130000|2022-06-15 15:15:30|1562.9|1561.7|1562.8|1561.6|1562.9|1561.7|1562.8|1561.6|17
1655306140000|2022-06-15 15:15:40|1562.7|1561.5|1562.6|1561.4|1562.7|1561.5|1562.6|1561.4|1
1655306150000|2022-06-15 15:15:50|1562.8|1561.6|1562.4|1561.2|1562.8|1561.6|1562.3|1561.1|13
1655306160000|2022-06-15 15:16:00|1562.1|1560.9|1562.3|1561.1|1562.3|1561.1|1562.1|1560.9|9
1655306170000|2022-06-15 15:16:10|1562.4|1561.2|1562.3|1561.1|1562.4|1561.2|1562.3|1561.1|2
1655306180000|2022-06-15 15:16:20|1562.2|1561|1562.1|1560.9|1562.2|1561|1562.1|1560.9|15
1655306190000|2022-06-15 15:16:30|1562|1560.8|1562|1560.8|1562.1|1560.9|1561.8|1560.6|12
1655306200000|2022-06-15 15:16:40|1561.9|1560.7|1562.2|1561|1562.2|1561|1561.9|1560.7|11
1655306210000|2022-06-15 15:16:50|1562.4|1561.2|1562.4|1561.2|1562.4|1561.2|1562.2|1561|8
1655306220000|2022-06-15 15:17:00|1562.5|1561.3|1562.9|1561.7|1562.9|1561.7|1562.5|1561.3|18
1655306230000|2022-06-15 15:17:10|||||||||4
1655306240000|2022-06-15 15:17:20|1563|1561.8|1562.8|1561.6|1563|1561.8|1562.8|1561.6|11
1655306250000|2022-06-15 15:17:30|1562.9|1561.7|1562.4|1561.2|1562.9|1561.7|1562.4|1561.2|8
1655306260000|2022-06-15 15:17:40|1562.5|1561.3|1562.5|1561.3|1562.5|1561.3|1562.4|1561.2|3
1655306270000|2022-06-15 15:17:50|1562.4|1561.2|1562.3|1561.1|1562.4|1561.2|1562.3|1561.1|1
1655306280000|2022-06-15 15:18:00|1562.4|1561.2|1561.8|1560.6|1562.4|1561.2|1561.8|1560.6|23
1655306290000|2022-06-15 15:18:10|1561.5|1560.3|1561.6|1560.4|1561.7|1560.5|1561.5|1560.3|13
1655306310000|2022-06-15 15:18:30|1561.5|1560.3|1561.6|1560.4|1561.6|1560.4|1561.5|1560.3|7
1655306320000|2022-06-15 15:18:40|1561.3|1560.1|1561.5|1560.3|1561.5|1560.3|1561.3|1560.1|52
1655306330000|2022-06-15 15:18:50|||||||||1
1655306340000|2022-06-15 15:19:00|||||||||4
1655306350000|2022-06-15 15:19:10|1561.3|1560.1|1561.5|1560.3|1561.5|1560.3|1561.3|1560.1|23
1655306360000|2022-06-15 15:19:20|1561.6|1560.4|1561.3|1560.1|1561.7|1560.5|1561.3|1560.1|37
1655306370000|2022-06-15 15:19:30|1561|1559.8|1561|1559.8|1561|1559.8|1561|1559.8|3
1655306380000|2022-06-15 15:19:40|1561.2|1560|1561|1559.8|1561.2|1560|1561|1559.8|6
1655306390000|2022-06-15 15:19:50|1561.1|1559.9|1561.1|1559.9|1561.1|1559.9|1561.1|1559.9|13
1655306400000|2022-06-15 15:20:00|1561.2|1560|1561.6|1560.4|1561.7|1560.5|1561.2|1560|58
1655306410000|2022-06-15 15:20:10|1561.5|1560.3|1561.6|1560.4|1561.6|1560.4|1561.3|1560.1|3
1655306420000|2022-06-15 15:20:20|1561.5|1560.3|1561.2|1560|1561.5|1560.3|1561.1|1559.9|15
1655306430000|2022-06-15 15:20:30|1561.3|1560.1|1561.6|1560.4|1561.6|1560.4|1561.3|1560.1|1
1655306440000|2022-06-15 15:20:40|1561.5|1560.3|1561.3|1560.1|1561.5|1560.3|1561.3|1560.1|1
1655306450000|2022-06-15 15:20:50|1561.1|1559.9|1560.7|1559.5|1561.1|1559.9|1560.6|1559.4|17
1655306460000|2022-06-15 15:21:00|1560.8|1559.6|1561.1|1559.9|1561.2|1560|1560.6|1559.4|69
1655306470000|2022-06-15 15:21:10|1561.3|1560.1|1561.6|1560.4|1561.6|1560.4|1561.3|1560.1|36
1655306480000|2022-06-15 15:21:20|1561.8|1560.6|1561.6|1560.4|1561.9|1560.7|1561.6|1560.4|4
1655306490000|2022-06-15 15:21:30|1561.5|1560.3|1561.7|1560.5|1561.7|1560.5|1561.5|1560.3|46
1655306500000|2022-06-15 15:21:40|1561.6|1560.4|1561.7|1560.5|1561.7|1560.5|1561.6|1560.4|8
1655306510000|2022-06-15 15:21:50|1561.5|1560.3|1561.3|1560.1|1561.5|1560.3|1561.3|1560.1|12
1655306520000|2022-06-15 15:22:00|1561.4|1560.2|1561.3|1560.1|1561.4|1560.2|1561.3|1560.1|3
1655306530000|2022-06-15 15:22:10|1561.4|1560.2|1561.4|1560.2|1561.4|1560.2|1561.4|1560.2|11
1655306540000|2022-06-15 15:22:20|1561.5|1560.3|1561.6|1560.4|1561.6|1560.4|1561.5|1560.3|4
1655306550000|2022-06-15 15:22:30|||||||||7
1655306560000|2022-06-15 15:22:40|1561.4|1560.2|1561.3|1560.1|1561.4|1560.2|1561.2|1560|0
1655306570000|2022-06-15 15:22:50|1561.2|1560|1561.3|1560.1|1561.4|1560.2|1561.2|1560|31
1655306580000|2022-06-15 15:23:00|1561.4|1560.2|1561.4|1560.2|1561.4|1560.2|1561.3|1560.1|7
1655306590000|2022-06-15 15:23:10|1561.3|1560.1|1561.1|1559.9|1561.4|1560.2|1561.1|1559.9|2
1655306600000|2022-06-15 15:23:20|1560.9|1559.7|1560.5|1559.3|1560.9|1559.7|1560.5|1559.3|8
1655306610000|2022-06-15 15:23:30|1560.4|1559.2|1560.6|1559.4|1560.6|1559.4|1560.4|1559.2|4
1655306620000|2022-06-15 15:23:40|1560.1|1558.9|1560.1|1558.9|1560.1|1558.9|1560.1|1558.9|10
1655306630000|2022-06-15 15:23:50|1560.2|1559|1559.7|1558.5|1560.2|1559|1559.6|1558.4|5
1655306640000|2022-06-15 15:24:00|1559.6|1558.4|1559.8|1558.6|1559.9|1558.7|1559.6|1558.4|2
1655306650000|2022-06-15 15:24:10|1559.7|1558.5|1559.6|1558.4|1559.8|1558.6|1559.6|1558.4|13
1655306660000|2022-06-15 15:24:20|1559.7|1558.5|1559.7|1558.5|1559.7|1558.5|1559.7|1558.5|10
1655306670000|2022-06-15 15:24:30|||||||||1
1655306680000|2022-06-15 15:24:40|1559.5|1558.3|1559.5|1558.3|1559.5|1558.3|1559.5|1558.3|4
1655306690000|2022-06-15 15:24:50|1559.3|1558.1|1559.4|1558.2|1559.4|1558.2|1559.3|1558.1|7
1655306700000|2022-06-15 15:25:00|1559.5|1558.3|1560.2|1559|1560.3|1559.1|1559.5|1558.3|16
1655306710000|2022-06-15 15:25:10|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|8
1655306720000|2022-06-15 15:25:20|1559.8|1558.6|1560.2|1559|1560.2|1559|1559.8|1558.6|7
1655306730000|2022-06-15 15:25:30|1560|1558.8|1560|1558.8|1560|1558.8|1559.9|1558.7|1
1655306740000|2022-06-15 15:25:40|1559.5|1558.3|1559.3|1558.1|1559.6|1558.4|1559.3|1558.1|14
1655306750000|2022-06-15 15:25:50|1559.5|1558.3|1559.3|1558.1|1559.5|1558.3|1559.3|1558.1|9
1655306760000|2022-06-15 15:26:00|1559.6|1558.4|1559.3|1558.1|1559.6|1558.4|1559.3|1558.1|31
1655306770000|2022-06-15 15:26:10|1559.1|1557.9|1558.6|1557.4|1559.2|1558|1558.6|1557.4|139
1655306780000|2022-06-15 15:26:20|1558.7|1557.5|1557.5|1556.3|1558.7|1557.5|1557.5|1556.3|111
1655306790000|2022-06-15 15:26:30|1557.6|1556.4|1558|1556.8|1558.1|1556.9|1557.5|1556.3|113
1655306800000|2022-06-15 15:26:40|1557.9|1556.7|1558.1|1556.9|1558.3|1557.1|1557.8|1556.6|40
1655306810000|2022-06-15 15:26:50|1558|1556.8|1558.1|1556.9|1558.1|1556.9|1558|1556.8|22
1655306820000|2022-06-15 15:27:00|1558.2|1557|1558.4|1557.2|1558.5|1557.3|1558|1556.8|58
1655306830000|2022-06-15 15:27:10|1558.5|1557.3|1558.5|1557.3|1558.8|1557.6|1558.4|1557.2|71
1655306840000|2022-06-15 15:27:20|1558.6|1557.4|1558.5|1557.3|1558.6|1557.4|1558.5|1557.3|5
1655306850000|2022-06-15 15:27:30|1558.4|1557.2|1558.4|1557.2|1558.4|1557.2|1558.4|1557.2|3
1655306860000|2022-06-15 15:27:40|1558.1|1556.9|1557.8|1556.6|1558.1|1556.9|1557.7|1556.5|78
1655306870000|2022-06-15 15:27:50|1557.9|1556.7|1558.4|1557.2|1558.4|1557.2|1557.8|1556.6|15
1655306880000|2022-06-15 15:28:00|1558.3|1557.1|1558.1|1556.9|1558.4|1557.2|1558.1|1556.9|8
1655306890000|2022-06-15 15:28:10|1558|1556.8|1558|1556.8|1558.2|1557|1558|1556.8|16
1655306900000|2022-06-15 15:28:20|1557.7|1556.5|1557.6|1556.4|1557.7|1556.5|1557.5|1556.3|8
1655306910000|2022-06-15 15:28:30|1557.5|1556.3|1557.6|1556.4|1557.6|1556.4|1557.3|1556.1|17
1655306920000|2022-06-15 15:28:40|1557.8|1556.6|1557.8|1556.6|1557.8|1556.6|1557.8|1556.6|9
1655306930000|2022-06-15 15:28:50|1557.9|1556.7|1557.8|1556.6|1557.9|1556.7|1557.6|1556.4|46
1655306940000|2022-06-15 15:29:00|1557.9|1556.7|1558.3|1557.1|1558.5|1557.3|1557.9|1556.7|9
1655306950000|2022-06-15 15:29:10|1558.2|1557|1558.2|1557|1558.7|1557.5|1558.2|1557|22
1655306960000|2022-06-15 15:29:20|1558.3|1557.1|1558.7|1557.5|1558.7|1557.5|1558.3|1557.1|8
1655306970000|2022-06-15 15:29:30|1558.5|1557.3|1558.2|1557|1558.6|1557.4|1558.2|1557|6
1655306980000|2022-06-15 15:29:40|1558.5|1557.3|1558.2|1557|1558.5|1557.3|1558.2|1557|30
1655306990000|2022-06-15 15:29:50|1558.3|1557.1|1557.8|1556.6|1558.3|1557.1|1557.7|1556.5|5
1655307000000|2022-06-15 15:30:00|1557.7|1556.5|1558|1556.8|1558.1|1556.9|1557.7|1556.5|16
1655307010000|2022-06-15 15:30:10|1557.8|1556.6|1558.1|1556.9|1558.2|1557|1557.8|1556.6|24
1655307020000|2022-06-15 15:30:20|1558.2|1557|1558.4|1557.2|1558.4|1557.2|1558.1|1556.9|26
1655307030000|2022-06-15 15:30:30|1558.3|1557.1|1558.3|1557.1|1558.4|1557.2|1558.3|1557.1|3
1655307040000|2022-06-15 15:30:40|1558.4|1557.2|1558.6|1557.4|1558.8|1557.6|1558.4|1557.2|6
1655307050000|2022-06-15 15:30:50|1558.4|1557.2|1558.6|1557.4|1558.6|1557.4|1558.4|1557.2|13
1655307060000|2022-06-15 15:31:00|1558.8|1557.6|1558.6|1557.4|1558.8|1557.6|1558.6|1557.4|7
1655307070000|2022-06-15 15:31:10|1558.2|1557|1558.4|1557.2|1558.4|1557.2|1558.2|1557|2
1655307080000|2022-06-15 15:31:20|1558.2|1557|1558.1|1556.9|1558.3|1557.1|1558|1556.8|20
1655307090000|2022-06-15 15:31:30|1558|1556.8|1557.8|1556.6|1558|1556.8|1557.8|1556.6|1
1655307100000|2022-06-15 15:31:40|1557.9|1556.7|1557.8|1556.6|1557.9|1556.7|1557.6|1556.4|20
1655307110000|2022-06-15 15:31:50|1557.9|1556.7|1558.5|1557.3|1558.6|1557.4|1557.9|1556.7|92
1655307120000|2022-06-15 15:32:00|1558.7|1557.5|1558.6|1557.4|1558.7|1557.5|1558.4|1557.2|20
1655307130000|2022-06-15 15:32:10|1558.8|1557.6|1558.6|1557.4|1558.8|1557.6|1558.6|1557.4|38
1655307140000|2022-06-15 15:32:20|1558.7|1557.5|1558|1556.8|1558.7|1557.5|1558|1556.8|24
1655307150000|2022-06-15 15:32:30|||||||||4
1655307160000|2022-06-15 15:32:40|1558.1|1556.9|1558|1556.8|1558.3|1557.1|1558|1556.8|20
1655307170000|2022-06-15 15:32:50|1557.9|1556.7|1558.3|1557.1|1558.4|1557.2|1557.9|1556.7|2
1655307180000|2022-06-15 15:33:00|1558.4|1557.2|1558.4|1557.2|1558.4|1557.2|1558.4|1557.2|4
1655307190000|2022-06-15 15:33:10|1558.6|1557.4|1558.5|1557.3|1558.6|1557.4|1558.4|1557.2|29
1655307200000|2022-06-15 15:33:20|1558.3|1557.1|1558.1|1556.9|1558.5|1557.3|1558.1|1556.9|6
1655307210000|2022-06-15 15:33:30|1558|1556.8|1558.5|1557.3|1558.6|1557.4|1557.8|1556.6|10
1655307220000|2022-06-15 15:33:40|1558.6|1557.4|1558.8|1557.6|1558.8|1557.6|1558.6|1557.4|1
1655307230000|2022-06-15 15:33:50|1558.7|1557.5|1558.4|1557.2|1558.8|1557.6|1558.4|1557.2|11
1655307240000|2022-06-15 15:34:00|1558.5|1557.3|1558.5|1557.3|1558.5|1557.3|1558.4|1557.2|6
1655307250000|2022-06-15 15:34:10|1558.4|1557.2|1558.5|1557.3|1558.5|1557.3|1558.1|1556.9|20
1655307260000|2022-06-15 15:34:20|1558.6|1557.4|1558.5|1557.3|1558.6|1557.4|1558.5|1557.3|3
1655307270000|2022-06-15 15:34:30|1558.6|1557.4|1558.6|1557.4|1558.6|1557.4|1558.4|1557.2|13
1655307280000|2022-06-15 15:34:40|1558.3|1557.1|1558.3|1557.1|1558.3|1557.1|1558.1|1556.9|5
1655307290000|2022-06-15 15:34:50|1558.5|1557.3|1559.1|1557.9|1559.1|1557.9|1558.5|1557.3|37
1655307300000|2022-06-15 15:35:00|1559|1557.8|1559|1557.8|1559|1557.8|1558.8|1557.6|14
1655307310000|2022-06-15 15:35:10|1558.9|1557.7|1558.7|1557.5|1558.9|1557.7|1558.6|1557.4|7
1655307320000|2022-06-15 15:35:20|1558.8|1557.6|1559|1557.8|1559|1557.8|1558.8|1557.6|8
1655307330000|2022-06-15 15:35:30|1558.8|1557.6|1559.3|1558.1|1559.3|1558.1|1558.6|1557.4|26
1655307340000|2022-06-15 15:35:40|1559.6|1558.4|1559.3|1558.1|1559.6|1558.4|1559.1|1557.9|9
1655307350000|2022-06-15 15:35:50|1559.5|1558.3|1559.3|1558.1|1559.6|1558.4|1559.3|1558.1|5
1655307360000|2022-06-15 15:36:00|||||||||7
1655307370000|2022-06-15 15:36:10|1559.4|1558.2|1559.5|1558.3|1559.5|1558.3|1559.4|1558.2|45
1655307390000|2022-06-15 15:36:30|1559.6|1558.4|1559.1|1557.9|1559.6|1558.4|1559.1|1557.9|17
1655307400000|2022-06-15 15:36:40|1559.4|1558.2|1559.7|1558.5|1559.7|1558.5|1559.4|1558.2|11
1655307410000|2022-06-15 15:36:50|1559.5|1558.3|1559.5|1558.3|1559.5|1558.3|1559.5|1558.3|0
1655307420000|2022-06-15 15:37:00|1559.6|1558.4|1559.5|1558.3|1559.6|1558.4|1559.5|1558.3|1
1655307430000|2022-06-15 15:37:10|||||||||1
1655307440000|2022-06-15 15:37:20|||||||||2
1655307450000|2022-06-15 15:37:30|1559.4|1558.2|1559.5|1558.3|1559.6|1558.4|1559.4|1558.2|5
1655307460000|2022-06-15 15:37:40|1559.6|1558.4|1559.7|1558.5|1559.7|1558.5|1559.6|1558.4|2
1655307470000|2022-06-15 15:37:50|1560|1558.8|1560.2|1559|1560.2|1559|1560|1558.8|10
1655307480000|2022-06-15 15:38:00|1560.3|1559.1|1560.5|1559.3|1560.5|1559.3|1560.3|1559.1|12
1655307500000|2022-06-15 15:38:20|1560.4|1559.2|1560.6|1559.4|1560.6|1559.4|1560.4|1559.2|9
1655307510000|2022-06-15 15:38:30|1560.7|1559.5|1561|1559.8|1561|1559.8|1560.7|1559.5|20
1655307520000|2022-06-15 15:38:40|1560.9|1559.7|1560.7|1559.5|1560.9|1559.7|1560.7|1559.5|26
1655307530000|2022-06-15 15:38:50|1560.5|1559.3|1560.2|1559|1560.5|1559.3|1560.2|1559|1
1655307540000|2022-06-15 15:39:00|||||||||1
1655307550000|2022-06-15 15:39:10|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|3
1655307560000|2022-06-15 15:39:20|1560|1558.8|1560|1558.8|1560|1558.8|1559.9|1558.7|5
1655307570000|2022-06-15 15:39:30|1559.9|1558.7|1559.8|1558.6|1559.9|1558.7|1559.6|1558.4|19
1655307580000|2022-06-15 15:39:40|1559.7|1558.5|1559.6|1558.4|1559.8|1558.6|1559.6|1558.4|10
1655307590000|2022-06-15 15:39:50|||||||||1
1655307600000|2022-06-15 15:40:00|1559.4|1558.2|1559.5|1558.3|1559.5|1558.3|1559.4|1558.2|3
1655307610000|2022-06-15 15:40:10|||||||||1
1655307620000|2022-06-15 15:40:20|1559.8|1558.6|1560|1558.8|1560|1558.8|1559.8|1558.6|20
1655307630000|2022-06-15 15:40:30|1559.9|1558.7|1559.6|1558.4|1559.9|1558.7|1559.6|1558.4|2
1655307640000|2022-06-15 15:40:40|||||||||1
1655307660000|2022-06-15 15:41:00|1559.5|1558.3|1559.5|1558.3|1559.5|1558.3|1559.5|1558.3|0
1655307670000|2022-06-15 15:41:10|1559.8|1558.6|1559.6|1558.4|1559.8|1558.6|1559.6|1558.4|14
1655307680000|2022-06-15 15:41:20|1559.8|1558.6|1559.8|1558.6|1559.8|1558.6|1559.7|1558.5|8
1655307690000|2022-06-15 15:41:30|1559.7|1558.5|1559.8|1558.6|1559.8|1558.6|1559.7|1558.5|1
1655307700000|2022-06-15 15:41:40|1559.7|1558.5|1559.3|1558.1|1559.7|1558.5|1559.3|1558.1|10
1655307710000|2022-06-15 15:41:50|1559.2|1558|1559.3|1558.1|1559.5|1558.3|1559.2|1558|8
1655307720000|2022-06-15 15:42:00|1559.4|1558.2|1559.4|1558.2|1559.5|1558.3|1559.4|1558.2|5
1655307730000|2022-06-15 15:42:10|1559.5|1558.3|1559.2|1558|1559.5|1558.3|1559.2|1558|1
1655307740000|2022-06-15 15:42:20|1559.3|1558.1|1559.6|1558.4|1559.6|1558.4|1559.3|1558.1|9
1655307750000|2022-06-15 15:42:30|1559.5|1558.3|1559.5|1558.3|1559.5|1558.3|1559.4|1558.2|12
1655307760000|2022-06-15 15:42:40|1559.6|1558.4|1559.6|1558.4|1559.6|1558.4|1559.6|1558.4|1
1655307770000|2022-06-15 15:42:50|1559.9|1558.7|1560|1558.8|1560|1558.8|1559.8|1558.6|8
1655307780000|2022-06-15 15:43:00|1560.1|1558.9|1560.5|1559.3|1560.5|1559.3|1560.1|1558.9|15
1655307790000|2022-06-15 15:43:10|1560.4|1559.2|1560.2|1559|1560.4|1559.2|1560.2|1559|8
1655307800000|2022-06-15 15:43:20|1560.3|1559.1|1560.2|1559|1560.3|1559.1|1560|1558.8|6
1655307810000|2022-06-15 15:43:30|1560.1|1558.9|1560.1|1558.9|1560.2|1559|1560.1|1558.9|5
1655307820000|2022-06-15 15:43:40|1560.2|1559|1560.5|1559.3|1560.5|1559.3|1560.2|1559|12
1655307830000|2022-06-15 15:43:50|1560.4|1559.2|1560.2|1559|1560.4|1559.2|1560.2|1559|1
1655307840000|2022-06-15 15:44:00|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|1560.2|1559|4
1655307850000|2022-06-15 15:44:10|1560.2|1559|1560.2|1559|1560.3|1559.1|1560.2|1559|0
1655307860000|2022-06-15 15:44:20|1560.1|1558.9|1560.1|1558.9|1560.1|1558.9|1560.1|1558.9|1
1655307870000|2022-06-15 15:44:30|1560.3|1559.1|1559.9|1558.7|1560.3|1559.1|1559.9|1558.7|8
1655307880000|2022-06-15 15:44:40|1560|1558.8|1560|1558.8|1560|1558.8|1560|1558.8|1
1655307890000|2022-06-15 15:44:50|1560.1|1558.9|1559.9|1558.7|1560.2|1559|1559.9|1558.7|4
1655307900000|2022-06-15 15:45:00|1559.7|1558.5|1559.5|1558.3|1559.7|1558.5|1559.4|1558.2|12
1655307910000|2022-06-15 15:45:10|1559.6|1558.4|1559.6|1558.4|1559.6|1558.4|1559.6|1558.4|1
1655307920000|2022-06-15 15:45:20|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|4
1655307940000|2022-06-15 15:45:40|||||||||4
1655307950000|2022-06-15 15:45:50|1559.8|1558.6|1559.9|1558.7|1559.9|1558.7|1559.8|1558.6|3
1655307960000|2022-06-15 15:46:00|||||||||1
1655307970000|2022-06-15 15:46:10|||||||||20
1655307980000|2022-06-15 15:46:20|1559.8|1558.6|1559.6|1558.4|1559.9|1558.7|1559.6|1558.4|5
1655307990000|2022-06-15 15:46:30|1559.7|1558.5|1559.8|1558.6|1559.9|1558.7|1559.6|1558.4|0
1655308000000|2022-06-15 15:46:40|1559.6|1558.4|1559.8|1558.6|1559.8|1558.6|1559.6|1558.4|5
1655308010000|2022-06-15 15:46:50|1559.9|1558.7|1559.9|1558.7|1560|1558.8|1559.9|1558.7|4
1655308020000|2022-06-15 15:47:00|1559.7|1558.5|1559.6|1558.4|1559.8|1558.6|1559.6|1558.4|11
1655308030000|2022-06-15 15:47:10|1559.7|1558.5|1559.9|1558.7|1559.9|1558.7|1559.6|1558.4|0
1655308040000|2022-06-15 15:47:20|1559.8|1558.6|1559.8|1558.6|1559.9|1558.7|1559.8|1558.6|1
1655308050000|2022-06-15 15:47:30|1559.7|1558.5|1559.7|1558.5|1559.7|1558.5|1559.7|1558.5|2
1655308060000|2022-06-15 15:47:40|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|3
1655308070000|2022-06-15 15:47:50|||||||||1
1655308080000|2022-06-15 15:48:00|1559.8|1558.6|1560|1558.8|1560.1|1558.9|1559.8|1558.6|14
1655308090000|2022-06-15 15:48:10|||||||||2
1655308100000|2022-06-15 15:48:20|1559.9|1558.7|1559.6|1558.4|1559.9|1558.7|1559.6|1558.4|3
1655308110000|2022-06-15 15:48:30|1559.5|1558.3|1559.5|1558.3|1559.5|1558.3|1559.5|1558.3|4
1655308120000|2022-06-15 15:48:40|1559.4|1558.2|1559.4|1558.2|1559.5|1558.3|1559.4|1558.2|0
1655308130000|2022-06-15 15:48:50|1559.5|1558.3|1559.6|1558.4|1559.6|1558.4|1559.4|1558.2|2
1655308140000|2022-06-15 15:49:00|1559.7|1558.5|1559.8|1558.6|1559.9|1558.7|1559.6|1558.4|6
1655308150000|2022-06-15 15:49:10|1559.7|1558.5|1559.2|1558|1559.7|1558.5|1559.1|1557.9|14
1655308160000|2022-06-15 15:49:20|1559.4|1558.2|1559.6|1558.4|1559.6|1558.4|1559.2|1558|2
1655308170000|2022-06-15 15:49:30|||||||||3
1655308180000|2022-06-15 15:49:40|||||||||6
1655308190000|2022-06-15 15:49:50|1559.5|1558.3|1559.3|1558.1|1559.5|1558.3|1559.3|1558.1|8
1655308200000|2022-06-15 15:50:00|1559.2|1558|1559.4|1558.2|1559.4|1558.2|1559.1|1557.9|7
1655308210000|2022-06-15 15:50:10|1559.3|1558.1|1559.6|1558.4|1559.6|1558.4|1559.2|1558|16
1655308220000|2022-06-15 15:50:20|1559.7|1558.5|1559.4|1558.2|1559.7|1558.5|1559.4|1558.2|31
1655308230000|2022-06-15 15:50:30|1559.6|1558.4|1559.8|1558.6|1559.8|1558.6|1559.6|1558.4|2
1655308240000|2022-06-15 15:50:40|1559.7|1558.5|1559.8|1558.6|1559.9|1558.7|1559.7|1558.5|11
1655308250000|2022-06-15 15:50:50|1559.7|1558.5|1559.7|1558.5|1559.7|1558.5|1559.7|1558.5|0
1655308260000|2022-06-15 15:51:00|1559.8|1558.6|1559.8|1558.6|1559.8|1558.6|1559.7|1558.5|2
1655308270000|2022-06-15 15:51:10|1559.9|1558.7|1559.8|1558.6|1559.9|1558.7|1559.8|1558.6|21
1655308280000|2022-06-15 15:51:20|1559.7|1558.5|1559.5|1558.3|1559.7|1558.5|1559.4|1558.2|23
1655308290000|2022-06-15 15:51:30|1559.4|1558.2|1559.5|1558.3|1559.6|1558.4|1559.4|1558.2|4
1655308300000|2022-06-15 15:51:40|1559.4|1558.2|1559.5|1558.3|1559.5|1558.3|1559.4|1558.2|0
1655308310000|2022-06-15 15:51:50|1559.6|1558.4|1559.5|1558.3|1559.6|1558.4|1559.5|1558.3|6
1655308320000|2022-06-15 15:52:00|1559.4|1558.2|1559.5|1558.3|1559.5|1558.3|1559.3|1558.1|18
1655308330000|2022-06-15 15:52:10|1559.8|1558.6|1560|1558.8|1560|1558.8|1559.8|1558.6|20
1655308340000|2022-06-15 15:52:20|||||||||1
1655308360000|2022-06-15 15:52:40|1560.3|1559.1|1560.2|1559|1560.3|1559.1|1560.2|1559|6
1655308370000|2022-06-15 15:52:50|1560.3|1559.1|1559.9|1558.7|1560.3|1559.1|1559.9|1558.7|46
1655308380000|2022-06-15 15:53:00|1559.8|1558.6|1559.9|1558.7|1560|1558.8|1559.7|1558.5|23
1655308390000|2022-06-15 15:53:10|1560|1558.8|1560.2|1559|1560.2|1559|1560|1558.8|11
1655308400000|2022-06-15 15:53:20|1560|1558.8|1559.7|1558.5|1560|1558.8|1559.7|1558.5|37
1655308410000|2022-06-15 15:53:30|1559.6|1558.4|1559.6|1558.4|1559.8|1558.6|1559.6|1558.4|79
1655308420000|2022-06-15 15:53:40|1559.5|1558.3|1558.8|1557.6|1559.5|1558.3|1558.8|1557.6|7
1655308430000|2022-06-15 15:53:50|1558.7|1557.5|1558.8|1557.6|1558.9|1557.7|1558.5|1557.3|491
1655308440000|2022-06-15 15:54:00|1559|1557.8|1558.9|1557.7|1559|1557.8|1558.8|1557.6|52
1655308450000|2022-06-15 15:54:10|1559|1557.8|1559.1|1557.9|1559.2|1558|1559|1557.8|44
1655308460000|2022-06-15 15:54:20|1559.2|1558|1559.2|1558|1559.2|1558|1559|1557.8|15
1655308470000|2022-06-15 15:54:30|1559.1|1557.9|1558.7|1557.5|1559.1|1557.9|1558.7|1557.5|13
1655308480000|2022-06-15 15:54:40|1558.8|1557.6|1558.4|1557.2|1558.8|1557.6|1558.4|1557.2|32
1655308490000|2022-06-15 15:54:50|1558.7|1557.5|1558.7|1557.5|1558.8|1557.6|1558.7|1557.5|33
1655308500000|2022-06-15 15:55:00|1558.6|1557.4|1558.4|1557.2|1558.6|1557.4|1558.4|1557.2|29
1655308510000|2022-06-15 15:55:10|1558.5|1557.3|1558.5|1557.3|1558.5|1557.3|1558.5|1557.3|31
1655308520000|2022-06-15 15:55:20|1558.4|1557.2|1558.3|1557.1|1558.4|1557.2|1558.2|1557|23
1655308530000|2022-06-15 15:55:30|1558.1|1556.9|1558.3|1557.1|1558.3|1557.1|1558.1|1556.9|16
1655308540000|2022-06-15 15:55:40|1558.2|1557|1558|1556.8|1558.3|1557.1|1557.8|1556.6|58
1655308550000|2022-06-15 15:55:50|1558.1|1556.9|1558.1|1556.9|1558.1|1556.9|1557.9|1556.7|10
1655308560000|2022-06-15 15:56:00|1558.4|1557.2|1558.4|1557.2|1558.4|1557.2|1558.2|1557|4
1655308570000|2022-06-15 15:56:10|1558.5|1557.3|1558.5|1557.3|1558.5|1557.3|1558.5|1557.3|0
1655308580000|2022-06-15 15:56:20|1558.4|1557.2|1558.9|1557.7|1558.9|1557.7|1558.4|1557.2|17
1655308590000|2022-06-15 15:56:30|1559.1|1557.9|1559|1557.8|1559.4|1558.2|1559|1557.8|27
1655308600000|2022-06-15 15:56:40|1559.2|1558|1559.2|1558|1559.2|1558|1559.1|1557.9|2
1655308610000|2022-06-15 15:56:50|1559|1557.8|1558.9|1557.7|1559|1557.8|1558.9|1557.7|2
1655308620000|2022-06-15 15:57:00|1559.1|1557.9|1559.1|1557.9|1559.3|1558.1|1559|1557.8|26
1655308630000|2022-06-15 15:57:10|1558.9|1557.7|1558.9|1557.7|1559|1557.8|1558.9|1557.7|2
1655308640000|2022-06-15 15:57:20|1558.8|1557.6|1558.8|1557.6|1558.9|1557.7|1558.8|1557.6|14
1655308650000|2022-06-15 15:57:30|1558.9|1557.7|1558.7|1557.5|1558.9|1557.7|1558.7|1557.5|3
1655308660000|2022-06-15 15:57:40|1558.6|1557.4|1558.7|1557.5|1558.7|1557.5|1558.6|1557.4|9
1655308670000|2022-06-15 15:57:50|1558.4|1557.2|1558.7|1557.5|1558.7|1557.5|1558.4|1557.2|81
1655308680000|2022-06-15 15:58:00|1559|1557.8|1558.9|1557.7|1559.1|1557.9|1558.9|1557.7|11
1655308690000|2022-06-15 15:58:10|1559|1557.8|1559.1|1557.9|1559.1|1557.9|1559|1557.8|1
1655308700000|2022-06-15 15:58:20|1558.8|1557.6|1558.8|1557.6|1558.9|1557.7|1558.6|1557.4|8
1655308710000|2022-06-15 15:58:30|1558.7|1557.5|1558.8|1557.6|1559|1557.8|1558.7|1557.5|10
1655308720000|2022-06-15 15:58:40|1558.9|1557.7|1558.8|1557.6|1558.9|1557.7|1558.7|1557.5|1
1655308730000|2022-06-15 15:58:50|1558.9|1557.7|1558.9|1557.7|1558.9|1557.7|1558.8|1557.6|2
1655308740000|2022-06-15 15:59:00|1559|1557.8|1559.2|1558|1559.2|1558|1559|1557.8|12
1655308750000|2022-06-15 15:59:10|1559.3|1558.1|1559.3|1558.1|1559.3|1558.1|1559.3|1558.1|13
1655308760000|2022-06-15 15:59:20|1559.5|1558.3|1559.3|1558.1|1559.8|1558.6|1559.3|1558.1|28
1655308770000|2022-06-15 15:59:30|1559.5|1558.3|1559.7|1558.5|1559.9|1558.7|1559.5|1558.3|7
1655308780000|2022-06-15 15:59:40|1559.9|1558.7|1560|1558.8|1560.1|1558.9|1559.6|1558.4|48
1655308790000|2022-06-15 15:59:50|1559.9|1558.7|1559.6|1558.4|1560.1|1558.9|1559.6|1558.4|108
1655308800000|2022-06-15 16:00:00|1559.8|1558.6|1559.6|1558.4|1560|1558.8|1559.6|1558.4|31
1655308810000|2022-06-15 16:00:10|1559.3|1558.1|1559.7|1558.5|1559.8|1558.6|1559.3|1558.1|12
1655308820000|2022-06-15 16:00:20|||||||||1
1655308830000|2022-06-15 16:00:30|1559.6|1558.4|1559.5|1558.3|1559.6|1558.4|1559.4|1558.2|16
1655308840000|2022-06-15 16:00:40|1559.4|1558.2|1559.2|1558|1559.4|1558.2|1559.2|1558|16
1655308850000|2022-06-15 16:00:50|1559.3|1558.1|1559.3|1558.1|1559.3|1558.1|1559.2|1558|6
1655308860000|2022-06-15 16:01:00|1559.2|1558|1559.2|1558|1559.3|1558.1|1559.2|1558|4
1655308870000|2022-06-15 16:01:10|1559.1|1557.9|1559.3|1558.1|1559.3|1558.1|1559.1|1557.9|7
1655308880000|2022-06-15 16:01:20|||||||||2
1655308890000|2022-06-15 16:01:30|1559.1|1557.9|1559.1|1557.9|1559.1|1557.9|1559.1|1557.9|4
1655308900000|2022-06-15 16:01:40|1559.2|1558|1559.2|1558|1559.2|1558|1559.2|1558|1
1655308910000|2022-06-15 16:01:50|1559.1|1557.9|1560|1558.8|1560|1558.8|1559.1|1557.9|13
1655308920000|2022-06-15 16:02:00|1559.9|1558.7|1560.2|1559|1560.3|1559.1|1559.8|1558.6|40
1655308930000|2022-06-15 16:02:10|1560.4|1559.2|1560.7|1559.5|1560.7|1559.5|1560.2|1559|16
1655308940000|2022-06-15 16:02:20|1560.8|1559.6|1560.4|1559.2|1560.9|1559.7|1560.4|1559.2|9
1655308950000|2022-06-15 16:02:30|1560.2|1559|1560.2|1559|1560.2|1559|1560.2|1559|6
1655308960000|2022-06-15 16:02:40|1560.1|1558.9|1560.3|1559.1|1560.4|1559.2|1560.1|1558.9|24
1655308970000|2022-06-15 16:02:50|1560.2|1559|1560.6|1559.4|1560.7|1559.5|1560.2|1559|15
1655308980000|2022-06-15 16:03:00|1560.5|1559.3|1560|1558.8|1560.5|1559.3|1560|1558.8|10
1655308990000|2022-06-15 16:03:10|1559.8|1558.6|1559.6|1558.4|1559.8|1558.6|1559.6|1558.4|2
1655309000000|2022-06-15 16:03:20|1559.5|1558.3|1559.6|1558.4|1559.7|1558.5|1559.5|1558.3|6
1655309010000|2022-06-15 16:03:30|1559.7|1558.5|1559.4|1558.2|1559.7|1558.5|1559.4|1558.2|4
1655309020000|2022-06-15 16:03:40|1559.3|1558.1|1559.4|1558.2|1559.4|1558.2|1559.3|1558.1|0
1655309030000|2022-06-15 16:03:50|1559.2|1558|1559.2|1558|1559.2|1558|1559.2|1558|3
1655309040000|2022-06-15 16:04:00|1559.3|1558.1|1559.3|1558.1|1559.3|1558.1|1559.3|1558.1|8
1655309050000|2022-06-15 16:04:10|1559.1|1557.9|1559|1557.8|1559.3|1558.1|1559|1557.8|2
1655309060000|2022-06-15 16:04:20|||||||||2
1655309070000|2022-06-15 16:04:30|1558.9|1557.7|1558.9|1557.7|1558.9|1557.7|1558.9|1557.7|2
1655309080000|2022-06-15 16:04:40|1559|1557.8|1559.1|1557.9|1559.2|1558|1558.8|1557.6|38
1655309090000|2022-06-15 16:04:50|||||||||4
1655309110000|2022-06-15 16:05:10|1559|1557.8|1559|1557.8|1559.1|1557.9|1559|1557.8|6
1655309120000|2022-06-15 16:05:20|||||||||1
1655309130000|2022-06-15 16:05:30|1559.1|1557.9|1559.2|1558|1559.2|1558|1559.1|1557.9|8
1655309140000|2022-06-15 16:05:40|1559.1|1557.9|1559|1557.8|1559.2|1558|1559|1557.8|4
1655309150000|2022-06-15 16:05:50|||||||||1
1655309170000|2022-06-15 16:06:10|1558.9|1557.7|1558.6|1557.4|1558.9|1557.7|1558.6|1557.4|13
1655309180000|2022-06-15 16:06:20|1558.5|1557.3|1558.4|1557.2|1558.5|1557.3|1558.4|1557.2|2
1655309190000|2022-06-15 16:06:30|||||||||31
1655309200000|2022-06-15 16:06:40|1558.6|1557.4|1558.7|1557.5|1558.7|1557.5|1558.5|1557.3|2
1655309210000|2022-06-15 16:06:50|1558.9|1557.7|1558.9|1557.7|1558.9|1557.7|1558.8|1557.6|12
1655309220000|2022-06-15 16:07:00|1558.8|1557.6|1558.7|1557.5|1558.8|1557.6|1558.7|1557.5|1
1655309230000|2022-06-15 16:07:10|1558.6|1557.4|1558.6|1557.4|1558.8|1557.6|1558.6|1557.4|5
1655309240000|2022-06-15 16:07:20|1558.8|1557.6|1558.9|1557.7|1558.9|1557.7|1558.7|1557.5|3
1655309250000|2022-06-15 16:07:30|1558.8|1557.6|1558.7|1557.5|1558.8|1557.6|1558.7|1557.5|12
1655309260000|2022-06-15 16:07:40|||||||||3
1655309270000|2022-06-15 16:07:50|1558.6|1557.4|1558.7|1557.5|1558.7|1557.5|1558.6|1557.4|7
1655309280000|2022-06-15 16:08:00|1558.6|1557.4|1558.6|1557.4|1558.6|1557.4|1558.6|1557.4|6
1655309290000|2022-06-15 16:08:10|1558|1556.8|1558|1556.8|1558|1556.8|1557.8|1556.6|15
1655309310000|2022-06-15 16:08:30|1557.9|1556.7|1557.4|1556.2|1557.9|1556.7|1557.4|1556.2|21
1655309320000|2022-06-15 16:08:40|1557.6|1556.4|1557.7|1556.5|1557.7|1556.5|1557.5|1556.3|33
1655309330000|2022-06-15 16:08:50|1557.6|1556.4|1557.7|1556.5|1557.8|1556.6|1557.6|1556.4|5
1655309340000|2022-06-15 16:09:00|||||||||8
1655309350000|2022-06-15 16:09:10|1557.5|1556.3|1557.6|1556.4|1557.7|1556.5|1557.5|1556.3|0
1655309360000|2022-06-15 16:09:20|1557.5|1556.3|1557.4|1556.2|1557.5|1556.3|1557.4|1556.2|1
1655309370000|2022-06-15 16:09:30|1557.6|1556.4|1557.6|1556.4|1557.7|1556.5|1557.6|1556.4|2
1655309380000|2022-06-15 16:09:40|1557.5|1556.3|1557.2|1556|1557.5|1556.3|1557.2|1556|6
1655309390000|2022-06-15 16:09:50|1557.1|1555.9|1557.1|1555.9|1557.1|1555.9|1557.1|1555.9|4
1655309400000|2022-06-15 16:10:00|1557|1555.8|1556.9|1555.7|1557|1555.8|1556.8|1555.6|6
1655309410000|2022-06-15 16:10:10|1556.6|1555.4|1556.7|1555.5|1556.7|1555.5|1556.5|1555.3|16
1655309420000|2022-06-15 16:10:20|1557.1|1555.9|1556.9|1555.7|1557.1|1555.9|1556.9|1555.7|18
1655309430000|2022-06-15 16:10:30|||||||||2
1655309440000|2022-06-15 16:10:40|1557|1555.8|1557.1|1555.9|1557.1|1555.9|1557|1555.8|5
1655309450000|2022-06-15 16:10:50|1557.2|1556|1557.2|1556|1557.2|1556|1557.2|1556|3
1655309460000|2022-06-15 16:11:00|1557.1|1555.9|1556.9|1555.7|1557.1|1555.9|1556.9|1555.7|23
1655309470000|2022-06-15 16:11:10|1557.1|1555.9|1556.9|1555.7|1557.1|1555.9|1556.9|1555.7|1
1655309480000|2022-06-15 16:11:20|||||||||1
1655309490000|2022-06-15 16:11:30|1557|1555.8|1556.7|1555.5|1557|1555.8|1556.6|1555.4|24
1655309500000|2022-06-15 16:11:40|1556.6|1555.4|1556.4|1555.2|1556.7|1555.5|1556.4|1555.2|219
1655309510000|2022-06-15 16:11:50|1556.5|1555.3|1556.7|1555.5|1556.7|1555.5|1556.5|1555.3|7
1655309520000|2022-06-15 16:12:00|1556.8|1555.6|1556.7|1555.5|1556.8|1555.6|1556.7|1555.5|3
1655309530000|2022-06-15 16:12:10|1556.8|1555.6|1556.9|1555.7|1556.9|1555.7|1556.7|1555.5|2
1655309540000|2022-06-15 16:12:20|1556.8|1555.6|1556.6|1555.4|1556.8|1555.6|1556.4|1555.2|73
1655309550000|2022-06-15 16:12:30|1556.8|1555.6|1556.8|1555.6|1556.9|1555.7|1556.8|1555.6|38
1655309560000|2022-06-15 16:12:40|1556.9|1555.7|1556.8|1555.6|1556.9|1555.7|1556.8|1555.6|86
1655309570000|2022-06-15 16:12:50|1556.9|1555.7|1556.8|1555.6|1556.9|1555.7|1556.8|1555.6|4
1655309580000|2022-06-15 16:13:00|1556.9|1555.7|1556.9|1555.7|1556.9|1555.7|1556.9|1555.7|3
1655309590000|2022-06-15 16:13:10|1556.8|1555.6|1556.8|1555.6|1556.9|1555.7|1556.8|1555.6|9
1655309600000|2022-06-15 16:13:20|1556.9|1555.7|1556.9|1555.7|1556.9|1555.7|1556.9|1555.7|17
1655309610000|2022-06-15 16:13:30|1556.7|1555.5|1556.7|1555.5|1556.8|1555.6|1556.7|1555.5|1
1655309620000|2022-06-15 16:13:40|1556.6|1555.4|1556.8|1555.6|1556.8|1555.6|1556.6|1555.4|3
1655309630000|2022-06-15 16:13:50|1556.7|1555.5|1556.6|1555.4|1556.7|1555.5|1556.6|1555.4|11
1655309640000|2022-06-15 16:14:00|1556.5|1555.3|1556.7|1555.5|1556.8|1555.6|1556.5|1555.3|112
1655309650000|2022-06-15 16:14:10|1556.8|1555.6|1556.7|1555.5|1556.9|1555.7|1556.7|1555.5|51
1655309660000|2022-06-15 16:14:20|1556.6|1555.4|1556.7|1555.5|1556.8|1555.6|1556.6|1555.4|214
1655309670000|2022-06-15 16:14:30|1556.6|1555.4|1556.7|1555.5|1556.8|1555.6|1556.6|1555.4|210
1655309680000|2022-06-15 16:14:40|1556.6|1555.4|1556.6|1555.4|1556.7|1555.5|1556.6|1555.4|27
1655309690000|2022-06-15 16:14:50|||||||||2
1655309700000|2022-06-15 16:15:00|1556.4|1555.2|1556.4|1555.2|1556.4|1555.2|1556.4|1555.2|5
1655309710000|2022-06-15 16:15:10|1556.5|1555.3|1556.9|1555.7|1556.9|1555.7|1556.5|1555.3|14
1655309720000|2022-06-15 16:15:20|1556.8|1555.6|1556.9|1555.7|1556.9|1555.7|1556.7|1555.5|0
1655309730000|2022-06-15 16:15:30|1556.8|1555.6|1557.2|1556|1557.2|1556|1556.8|1555.6|7
1655309740000|2022-06-15 16:15:40|1557.4|1556.2|1557.2|1556|1557.4|1556.2|1557.1|1555.9|10
1655309750000|2022-06-15 16:15:50|1557.3|1556.1|1557.3|1556.1|1557.3|1556.1|1557.3|1556.1|3
1655309760000|2022-06-15 16:16:00|1557.2|1556|1557.4|1556.2|1557.4|1556.2|1557.2|1556|6
1655309770000|2022-06-15 16:16:10|1557.3|1556.1|1557.3|1556.1|1557.3|1556.1|1557.3|1556.1|1
1655309780000|2022-06-15 16:16:20|1557|1555.8|1557|1555.8|1557|1555.8|1557|1555.8|19
1655309790000|2022-06-15 16:16:30|1556.7|1555.5|1557|1555.8|1557.2|1556|1556.7|1555.5|55
1655309800000|2022-06-15 16:16:40|1557.1|1555.9|1557|1555.8|1557.1|1555.9|1557|1555.8|9
1655309810000|2022-06-15 16:16:50|1556.9|1555.7|1556.8|1555.6|1557|1555.8|1556.7|1555.5|26
1655309820000|2022-06-15 16:17:00|1556.9|1555.7|1556.9|1555.7|1556.9|1555.7|1556.8|1555.6|6
1655309830000|2022-06-15 16:17:10|1556.8|1555.6|1556.9|1555.7|1556.9|1555.7|1556.7|1555.5|1
1655309840000|2022-06-15 16:17:20|1556.8|1555.6|1556.8|1555.6|1556.8|1555.6|1556.8|1555.6|1
1655309850000|2022-06-15 16:17:30|1556.7|1555.5|1556.7|1555.5|1556.7|1555.5|1556.7|1555.5|0
1655309860000|2022-06-15 16:17:40|1556.8|1555.6|1557.1|1555.9|1557.1|1555.9|1556.8|1555.6|12
1655309870000|2022-06-15 16:17:50|1557|1555.8|1557|1555.8|1557|1555.8|1557|1555.8|1
1655309880000|2022-06-15 16:18:00|1556.9|1555.7|1556.3|1555.1|1557.1|1555.9|1556.3|1555.1|5
1655309890000|2022-06-15 16:18:10|1556.2|1555|1556.2|1555|1556.2|1555|1556.2|1555|2
1655309900000|2022-06-15 16:18:20|1556.3|1555.1|1556.3|1555.1|1556.5|1555.3|1556.3|1555.1|26
1655309910000|2022-06-15 16:18:30|1556.4|1555.2|1556.5|1555.3|1556.5|1555.3|1556.4|1555.2|5
1655309920000|2022-06-15 16:18:40|||||||||3
1655309940000|2022-06-15 16:19:00|1556.4|1555.2|1556.4|1555.2|1556.5|1555.3|1556.4|1555.2|2
1655309950000|2022-06-15 16:19:10|1556.3|1555.1|1556.4|1555.2|1556.5|1555.3|1556.3|1555.1|3
1655309960000|2022-06-15 16:19:20|1556.1|1554.9|1556.1|1554.9|1556.1|1554.9|1556|1554.8|4
1655309970000|2022-06-15 16:19:30|1556|1554.8|1556|1554.8|1556|1554.8|1556|1554.8|1
1655309980000|2022-06-15 16:19:40|1556.2|1555|1556.3|1555.1|1556.3|1555.1|1556.2|1555|4
1655309990000|2022-06-15 16:19:50|||||||||1
1655310000000|2022-06-15 16:20:00|1556.2|1555|1556.1|1554.9|1556.3|1555.1|1556.1|1554.9|2
1655310010000|2022-06-15 16:20:10|1556.3|1555.1|1556.3|1555.1|1556.3|1555.1|1556.3|1555.1|28
1655310020000|2022-06-15 16:20:20|1556.2|1555|1556|1554.8|1556.2|1555|1556|1554.8|22
1655310030000|2022-06-15 16:20:30|1555.8|1554.6|1555.8|1554.6|1555.8|1554.6|1555.8|1554.6|0
1655310040000|2022-06-15 16:20:40|1555.6|1554.4|1555.7|1554.5|1555.7|1554.5|1555.5|1554.3|9
1655310050000|2022-06-15 16:20:50|1555.8|1554.6|1555.5|1554.3|1555.8|1554.6|1555.5|1554.3|4
1655310060000|2022-06-15 16:21:00|1555.7|1554.5|1555.7|1554.5|1555.7|1554.5|1555.7|1554.5|13
1655310070000|2022-06-15 16:21:10|1555.6|1554.4|1555.7|1554.5|1555.7|1554.5|1555.5|1554.3|9
1655310080000|2022-06-15 16:21:20|1555.6|1554.4|1555.8|1554.6|1555.8|1554.6|1555.6|1554.4|43
1655310090000|2022-06-15 16:21:30|1555.7|1554.5|1556.4|1555.2|1556.5|1555.3|1555.7|1554.5|43
1655310100000|2022-06-15 16:21:40|1556.2|1555|1556.1|1554.9|1556.4|1555.2|1556.1|1554.9|10
1655310110000|2022-06-15 16:21:50|1556.5|1555.3|1556.4|1555.2|1556.5|1555.3|1556.4|1555.2|40
1655310120000|2022-06-15 16:22:00|1556.3|1555.1|1556.4|1555.2|1556.4|1555.2|1556.2|1555|26
1655310130000|2022-06-15 16:22:10|1556.5|1555.3|1556.4|1555.2|1556.7|1555.5|1556.3|1555.1|45
1655310140000|2022-06-15 16:22:20|1556.5|1555.3|1556.6|1555.4|1556.7|1555.5|1556.5|1555.3|70
1655310150000|2022-06-15 16:22:30|1556.4|1555.2|1556.5|1555.3|1556.9|1555.7|1556.4|1555.2|31
1655310160000|2022-06-15 16:22:40|1556.7|1555.5|1556.6|1555.4|1556.8|1555.6|1556.5|1555.3|28
1655310170000|2022-06-15 16:22:50|1556.9|1555.7|1557.3|1556.1|1557.4|1556.2|1556.9|1555.7|10
1655310180000|2022-06-15 16:23:00|1557.1|1555.9|1557.3|1556.1|1557.4|1556.2|1557.1|1555.9|38
1655310190000|2022-06-15 16:23:10|1557.2|1556|1557.2|1556|1557.2|1556|1557.2|1556|2
1655310200000|2022-06-15 16:23:20|1557.3|1556.1|1557.3|1556.1|1557.3|1556.1|1557.3|1556.1|3
1655310210000|2022-06-15 16:23:30|1557.5|1556.3|1557.5|1556.3|1557.5|1556.3|1557.5|1556.3|1
1655310220000|2022-06-15 16:23:40|1557.3|1556.1|1557.3|1556.1|1557.3|1556.1|1557.3|1556.1|3
1655310230000|2022-06-15 16:23:50|1557.5|1556.3|1557.3|1556.1|1557.5|1556.3|1557.3|1556.1|4
1655310240000|2022-06-15 16:24:00|1557.2|1556|1557.3|1556.1|1557.3|1556.1|1557.2|1556|0
1655310250000|2022-06-15 16:24:10|1557.4|1556.2|1557.6|1556.4|1557.6|1556.4|1557.3|1556.1|0
1655310260000|2022-06-15 16:24:20|1557.5|1556.3|1557.4|1556.2|1557.5|1556.3|1557.4|1556.2|1
1655310270000|2022-06-15 16:24:30|1557.3|1556.1|1557.3|1556.1|1557.3|1556.1|1557.3|1556.1|4
1655310280000|2022-06-15 16:24:40|1557.2|1556|1556.8|1555.6|1557.2|1556|1556.8|1555.6|1
1655310290000|2022-06-15 16:24:50|||||||||1
1655310300000|2022-06-15 16:25:00|1556.9|1555.7|1557.2|1556|1557.2|1556|1556.9|1555.7|3
1655310330000|2022-06-15 16:25:30|||||||||1
1655310340000|2022-06-15 16:25:40|1557.3|1556.1|1557.3|1556.1|1557.3|1556.1|1557.3|1556.1|75
1655310350000|2022-06-15 16:25:50|1557.4|1556.2|1557.6|1556.4|1557.6|1556.4|1557.4|1556.2|6
1655310360000|2022-06-15 16:26:00|1557.4|1556.2|1557.6|1556.4|1557.7|1556.5|1557.4|1556.2|2
1655310370000|2022-06-15 16:26:10|1557.7|1556.5|1557.7|1556.5|1557.7|1556.5|1557.7|1556.5|0
1655310380000|2022-06-15 16:26:20|1557.8|1556.6|1557.8|1556.6|1557.8|1556.6|1557.8|1556.6|7
1655310390000|2022-06-15 16:26:30|1557.7|1556.5|1557.6|1556.4|1557.7|1556.5|1557.6|1556.4|6
1655310400000|2022-06-15 16:26:40|1557|1555.8|1557.4|1556.2|1557.4|1556.2|1557|1555.8|9
1655310410000|2022-06-15 16:26:50|||||||||2
1655310420000|2022-06-15 16:27:00|1557.5|1556.3|1557.5|1556.3|1557.5|1556.3|1557.3|1556.1|5
1655310430000|2022-06-15 16:27:10|1557.6|1556.4|1557.5|1556.3|1557.6|1556.4|1557.5|1556.3|37
1655310440000|2022-06-15 16:27:20|1557.3|1556.1|1557.3|1556.1|1557.3|1556.1|1557.2|1556|27
1655310450000|2022-06-15 16:27:30|1557.2|1556|1557.2|1556|1557.2|1556|1557.2|1556|0
1655310460000|2022-06-15 16:27:40|1557.3|1556.1|1557.3|1556.1|1557.3|1556.1|1557.3|1556.1|1
1655310470000|2022-06-15 16:27:50|1557.2|1556|1557.7|1556.5|1557.9|1556.7|1557.2|1556|74
1655310480000|2022-06-15 16:28:00|1557.8|1556.6|1557.7|1556.5|1557.8|1556.6|1557.7|1556.5|15
1655310490000|2022-06-15 16:28:10|1557.6|1556.4|1557.6|1556.4|1557.7|1556.5|1557.5|1556.3|7
1655310500000|2022-06-15 16:28:20|1557.5|1556.3|1557.5|1556.3|1557.6|1556.4|1557.5|1556.3|0
1655310510000|2022-06-15 16:28:30|1557.4|1556.2|1557.4|1556.2|1557.4|1556.2|1557.4|1556.2|1
1655310520000|2022-06-15 16:28:40|1557.5|1556.3|1557.3|1556.1|1557.5|1556.3|1557.3|1556.1|5
1655310530000|2022-06-15 16:28:50|1557.4|1556.2|1557.4|1556.2|1557.4|1556.2|1557.3|1556.1|1
1655310540000|2022-06-15 16:29:00|1557.5|1556.3|1557.5|1556.3|1557.6|1556.4|1557.4|1556.2|16
1655310550000|2022-06-15 16:29:10|1557.8|1556.6|1557.8|1556.6|1557.8|1556.6|1557.8|1556.6|1
1655310560000|2022-06-15 16:29:20|||||||||4
1655310570000|2022-06-15 16:29:30|1557.7|1556.5|1557.8|1556.6|1557.8|1556.6|1557.7|1556.5|7
1655310580000|2022-06-15 16:29:40|1557.9|1556.7|1557.7|1556.5|1557.9|1556.7|1557.7|1556.5|4
1655310590000|2022-06-15 16:29:50|1557.6|1556.4|1557.6|1556.4|1557.7|1556.5|1557.6|1556.4|23
1655310600000|2022-06-15 16:30:00|1557.7|1556.5|1557.8|1556.6|1557.9|1556.7|1557.7|1556.5|15
1655310610000|2022-06-15 16:30:10|1558|1556.8|1558|1556.8|1558|1556.8|1557.9|1556.7|17
1655310630000|2022-06-15 16:30:30|1557.9|1556.7|1557.8|1556.6|1558|1556.8|1557.8|1556.6|37
1655310640000|2022-06-15 16:30:40|||||||||8
1655310650000|2022-06-15 16:30:50|||||||||7
1655310660000|2022-06-15 16:31:00|1557.9|1556.7|1557.5|1556.3|1557.9|1556.7|1557.5|1556.3|10
1655310670000|2022-06-15 16:31:10|1557.4|1556.2|1557.6|1556.4|1557.7|1556.5|1557.4|1556.2|21
1655310680000|2022-06-15 16:31:20|1557.8|1556.6|1557.7|1556.5|1557.8|1556.6|1557.7|1556.5|5
1655310690000|2022-06-15 16:31:30|1557.8|1556.6|1557.9|1556.7|1558|1556.8|1557.8|1556.6|16
1655310700000|2022-06-15 16:31:40|1557.8|1556.6|1557.8|1556.6|1557.8|1556.6|1557.8|1556.6|1
1655310720000|2022-06-15 16:32:00|1558|1556.8|1557.9|1556.7|1558|1556.8|1557.9|1556.7|3
1655310730000|2022-06-15 16:32:10|1558|1556.8|1558|1556.8|1558|1556.8|1557.8|1556.6|11
1655310740000|2022-06-15 16:32:20|1557.9|1556.7|1557.9|1556.7|1558|1556.8|1557.9|1556.7|1
1655310760000|2022-06-15 16:32:40|1558|1556.8|1557.9|1556.7|1558|1556.8|1557.9|1556.7|4
1655310770000|2022-06-15 16:32:50|1558|1556.8|1557.8|1556.6|1558|1556.8|1557.8|1556.6|5
1655310780000|2022-06-15 16:33:00|1557.9|1556.7|1558|1556.8|1558|1556.8|1557.9|1556.7|17
1655310790000|2022-06-15 16:33:10|1557.8|1556.6|1557.9|1556.7|1557.9|1556.7|1557.8|1556.6|9
1655310800000|2022-06-15 16:33:20|1558|1556.8|1558|1556.8|1558.2|1557|1557.9|1556.7|27
1655310810000|2022-06-15 16:33:30|1558.2|1557|1558.2|1557|1558.2|1557|1558.1|1556.9|8
1655310820000|2022-06-15 16:33:40|1558.3|1557.1|1557.9|1556.7|1558.4|1557.2|1557.9|1556.7|25
1655310830000|2022-06-15 16:33:50|1557.8|1556.6|1557.8|1556.6|1557.9|1556.7|1557.8|1556.6|5
1655310840000|2022-06-15 16:34:00|1557.9|1556.7|1557.8|1556.6|1557.9|1556.7|1557.8|1556.6|2
1655310850000|2022-06-15 16:34:10|1557.9|1556.7|1557.9|1556.7|1557.9|1556.7|1557.9|1556.7|3
1655310860000|2022-06-15 16:34:20|||||||||4
1655310870000|2022-06-15 16:34:30|1558.1|1556.9|1557.9|1556.7|1558.1|1556.9|1557.8|1556.6|9
1655310880000|2022-06-15 16:34:40|1557.8|1556.6|1557.9|1556.7|1557.9|1556.7|1557.8|1556.6|16
1655310890000|2022-06-15 16:34:50|1558|1556.8|1557.8|1556.6|1558.1|1556.9|1557.8|1556.6|10
1655310900000|2022-06-15 16:35:00|||||||||54
1655310910000|2022-06-15 16:35:10|1557.7|1556.5|1557.8|1556.6|1557.8|1556.6|1557.7|1556.5|5
1655310920000|2022-06-15 16:35:20|1558|1556.8|1558|1556.8|1558|1556.8|1558|1556.8|3
1655310940000|2022-06-15 16:35:40|||||||||3
1655310960000|2022-06-15 16:36:00|1558.3|1557.1|1558.6|1557.4|1558.6|1557.4|1558.3|1557.1|12
1655310970000|2022-06-15 16:36:10|||||||||2
1655310980000|2022-06-15 16:36:20|1558.5|1557.3|1558.5|1557.3|1558.5|1557.3|1558.5|1557.3|1
1655310990000|2022-06-15 16:36:30|1558.6|1557.4|1558.5|1557.3|1558.8|1557.6|1558.5|1557.3|18
1655311000000|2022-06-15 16:36:40|1558.8|1557.6|1558.8|1557.6|1558.8|1557.6|1558.8|1557.6|52
1655311020000|2022-06-15 16:37:00|||||||||5
1655311030000|2022-06-15 16:37:10|1559.1|1557.9|1559.3|1558.1|1559.3|1558.1|1559.1|1557.9|17
1655311040000|2022-06-15 16:37:20|1559.7|1558.5|1560.3|1559.1|1560.6|1559.4|1559.7|1558.5|37
1655311050000|2022-06-15 16:37:30|1560.4|1559.2|1560.5|1559.3|1560.5|1559.3|1560.3|1559.1|11
1655311060000|2022-06-15 16:37:40|1560.8|1559.6|1560.7|1559.5|1560.8|1559.6|1560.7|1559.5|22
1655311070000|2022-06-15 16:37:50|1560.6|1559.4|1560.4|1559.2|1560.6|1559.4|1560.4|1559.2|1
1655311080000|2022-06-15 16:38:00|1560.6|1559.4|1560.5|1559.3|1560.6|1559.4|1560.4|1559.2|8
1655311090000|2022-06-15 16:38:10|1560.4|1559.2|1560.6|1559.4|1560.6|1559.4|1560.3|1559.1|22
1655311100000|2022-06-15 16:38:20|||||||||3
1655311110000|2022-06-15 16:38:30|1560.4|1559.2|1560.5|1559.3|1560.6|1559.4|1560.4|1559.2|4
1655311120000|2022-06-15 16:38:40|1560.4|1559.2|1560.7|1559.5|1560.7|1559.5|1560.4|1559.2|8
1655311130000|2022-06-15 16:38:50|1560.8|1559.6|1561|1559.8|1561.1|1559.9|1560.7|1559.5|13
1655311140000|2022-06-15 16:39:00|1560.8|1559.6|1561|1559.8|1561.1|1559.9|1560.8|1559.6|13
1655311150000|2022-06-15 16:39:10|1560.9|1559.7|1560.9|1559.7|1560.9|1559.7|1560.9|1559.7|9
1655311160000|2022-06-15 16:39:20|1560.7|1559.5|1560.7|1559.5|1560.7|1559.5|1560.7|1559.5|3
1655311170000|2022-06-15 16:39:30|1560.6|1559.4|1560.8|1559.6|1560.8|1559.6|1560.6|1559.4|2
1655311180000|2022-06-15 16:39:40|1560.7|1559.5|1560.6|1559.4|1560.7|1559.5|1560.6|1559.4|3
1655311190000|2022-06-15 16:39:50|1560.5|1559.3|1560.5|1559.3|1560.5|1559.3|1560.4|1559.2|8
1655311200000|2022-06-15 16:40:00|1560.4|1559.2|1560.3|1559.1|1560.4|1559.2|1560.3|1559.1|6
1655311210000|2022-06-15 16:40:10|1560.5|1559.3|1560.5|1559.3|1560.5|1559.3|1560.5|1559.3|6
1655311220000|2022-06-15 16:40:20|1560.4|1559.2|1560.3|1559.1|1560.5|1559.3|1560.3|1559.1|42
1655311230000|2022-06-15 16:40:30|1560.1|1558.9|1560.2|1559|1560.2|1559|1560.1|1558.9|90
1655311240000|2022-06-15 16:40:40|1560|1558.8|1559.7|1558.5|1560.1|1558.9|1559.6|1558.4|40
1655311250000|2022-06-15 16:40:50|1559.6|1558.4|1559.9|1558.7|1559.9|1558.7|1559.6|1558.4|79
1655311260000|2022-06-15 16:41:00|||||||||11
1655311270000|2022-06-15 16:41:10|1559.8|1558.6|1559.8|1558.6|1559.9|1558.7|1559.7|1558.5|23
1655311280000|2022-06-15 16:41:20|1559.9|1558.7|1559.7|1558.5|1559.9|1558.7|1559.5|1558.3|6
1655311290000|2022-06-15 16:41:30|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|26
1655311300000|2022-06-15 16:41:40|1560|1558.8|1560|1558.8|1560|1558.8|1560|1558.8|3
1655311310000|2022-06-15 16:41:50|1559.9|1558.7|1559.6|1558.4|1560|1558.8|1559.6|1558.4|9
1655311320000|2022-06-15 16:42:00|||||||||11
1655311330000|2022-06-15 16:42:10|1559.7|1558.5|1559.8|1558.6|1559.8|1558.6|1559.6|1558.4|7
1655311340000|2022-06-15 16:42:20|1559.9|1558.7|1560.4|1559.2|1560.4|1559.2|1559.9|1558.7|11
1655311350000|2022-06-15 16:42:30|1560.3|1559.1|1560.3|1559.1|1560.4|1559.2|1560.3|1559.1|12
1655311360000|2022-06-15 16:42:40|||||||||1
1655311370000|2022-06-15 16:42:50|1560.4|1559.2|1560.5|1559.3|1560.7|1559.5|1560.4|1559.2|16
1655311380000|2022-06-15 16:43:00|1560.4|1559.2|1560.5|1559.3|1560.7|1559.5|1560.4|1559.2|4
1655311390000|2022-06-15 16:43:10|1560.4|1559.2|1560.1|1558.9|1560.6|1559.4|1560|1558.8|21
1655311400000|2022-06-15 16:43:20|1560|1558.8|1559.9|1558.7|1560|1558.8|1559.6|1558.4|22
1655311410000|2022-06-15 16:43:30|1559.7|1558.5|1559.9|1558.7|1559.9|1558.7|1559.7|1558.5|16
1655311420000|2022-06-15 16:43:40|1560|1558.8|1560|1558.8|1560|1558.8|1560|1558.8|9
1655311430000|2022-06-15 16:43:50|1559.9|1558.7|1560.3|1559.1|1560.3|1559.1|1559.5|1558.3|10
1655311440000|2022-06-15 16:44:00|1560.4|1559.2|1560.3|1559.1|1560.4|1559.2|1560.2|1559|22
1655311450000|2022-06-15 16:44:10|1560.2|1559|1560.2|1559|1560.3|1559.1|1560.2|1559|0
1655311460000|2022-06-15 16:44:20|1560.3|1559.1|1560.2|1559|1560.3|1559.1|1560.2|1559|3
1655311470000|2022-06-15 16:44:30|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|0
1655311480000|2022-06-15 16:44:40|1560.2|1559|1560.3|1559.1|1560.3|1559.1|1560.2|1559|3
1655311490000|2022-06-15 16:44:50|1560.2|1559|1560.2|1559|1560.2|1559|1560.2|1559|1
1655311500000|2022-06-15 16:45:00|1559.8|1558.6|1560.1|1558.9|1560.1|1558.9|1559.8|1558.6|26
1655311510000|2022-06-15 16:45:10|1560.2|1559|1560.4|1559.2|1560.4|1559.2|1560.2|1559|6
1655311520000|2022-06-15 16:45:20|||||||||2
1655311540000|2022-06-15 16:45:40|||||||||1
1655311550000|2022-06-15 16:45:50|1560.3|1559.1|1560.3|1559.1|1560.4|1559.2|1560.3|1559.1|7
1655311560000|2022-06-15 16:46:00|1560.4|1559.2|1560.4|1559.2|1560.4|1559.2|1560.2|1559|14
1655311570000|2022-06-15 16:46:10|1560.3|1559.1|1560.4|1559.2|1560.4|1559.2|1560.3|1559.1|0
1655311580000|2022-06-15 16:46:20|1560.3|1559.1|1560.4|1559.2|1560.4|1559.2|1560.2|1559|3
1655311590000|2022-06-15 16:46:30|1560.2|1559|1560|1558.8|1560.2|1559|1559.9|1558.7|6
1655311600000|2022-06-15 16:46:40|1560.2|1559|1560.1|1558.9|1560.2|1559|1560|1558.8|11
1655311610000|2022-06-15 16:46:50|1560|1558.8|1560.2|1559|1560.2|1559|1560|1558.8|1
1655311620000|2022-06-15 16:47:00|1560|1558.8|1559.7|1558.5|1560|1558.8|1559.7|1558.5|3
1655311630000|2022-06-15 16:47:10|1560|1558.8|1560|1558.8|1560|1558.8|1560|1558.8|1
1655311640000|2022-06-15 16:47:20|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|4
1655311650000|2022-06-15 16:47:30|1560.1|1558.9|1560|1558.8|1560.3|1559.1|1560|1558.8|16
1655311660000|2022-06-15 16:47:40|1559.8|1558.6|1559.9|1558.7|1559.9|1558.7|1559.8|1558.6|8
1655311670000|2022-06-15 16:47:50|||||||||3
1655311680000|2022-06-15 16:48:00|1560|1558.8|1560|1558.8|1560|1558.8|1559.8|1558.6|4
1655311690000|2022-06-15 16:48:10|1560.1|1558.9|1560.2|1559|1560.2|1559|1560.1|1558.9|4
1655311700000|2022-06-15 16:48:20|1560.1|1558.9|1560.3|1559.1|1560.4|1559.2|1560.1|1558.9|8
1655311710000|2022-06-15 16:48:30|||||||||3
1655311720000|2022-06-15 16:48:40|1560.2|1559|1560.2|1559|1560.4|1559.2|1560.2|1559|17
1655311730000|2022-06-15 16:48:50|1560.3|1559.1|1560.1|1558.9|1560.3|1559.1|1560.1|1558.9|3
1655311740000|2022-06-15 16:49:00|1560.5|1559.3|1560.4|1559.2|1560.5|1559.3|1560.4|1559.2|3
1655311750000|2022-06-15 16:49:10|1560.2|1559|1561.1|1559.9|1561.3|1560.1|1560.2|1559|21
1655311760000|2022-06-15 16:49:20|1561|1559.8|1560.5|1559.3|1561|1559.8|1560.5|1559.3|12
1655311770000|2022-06-15 16:49:30|1560.7|1559.5|1560.5|1559.3|1560.7|1559.5|1560.5|1559.3|8
1655311780000|2022-06-15 16:49:40|1560.6|1559.4|1560.6|1559.4|1560.7|1559.5|1560.5|1559.3|5
1655311790000|2022-06-15 16:49:50|1560.7|1559.5|1560.7|1559.5|1560.7|1559.5|1560.6|1559.4|1
1655311800000|2022-06-15 16:50:00|1560.9|1559.7|1561|1559.8|1561.2|1560|1560.9|1559.7|6
1655311810000|2022-06-15 16:50:10|1560.8|1559.6|1561.2|1560|1561.2|1560|1560.8|1559.6|4
1655311820000|2022-06-15 16:50:20|1561.1|1559.9|1560.4|1559.2|1561.2|1560|1560.4|1559.2|11
1655311830000|2022-06-15 16:50:30|1560.5|1559.3|1560.7|1559.5|1560.7|1559.5|1560.4|1559.2|8
1655311840000|2022-06-15 16:50:40|1560.4|1559.2|1560.6|1559.4|1560.6|1559.4|1560.4|1559.2|9
1655311850000|2022-06-15 16:50:50|1560.5|1559.3|1560.5|1559.3|1560.6|1559.4|1560.5|1559.3|4
1655311860000|2022-06-15 16:51:00|1560.7|1559.5|1560.7|1559.5|1560.9|1559.7|1560.7|1559.5|9
1655311870000|2022-06-15 16:51:10|1560.6|1559.4|1560.7|1559.5|1560.7|1559.5|1560.6|1559.4|14
1655311880000|2022-06-15 16:51:20|1560.6|1559.4|1560.2|1559|1560.6|1559.4|1560.1|1558.9|8
1655311890000|2022-06-15 16:51:30|1559.9|1558.7|1560.1|1558.9|1560.2|1559|1559.9|1558.7|12
1655311900000|2022-06-15 16:51:40|1560.2|1559|1560.2|1559|1560.3|1559.1|1560.2|1559|2
1655311910000|2022-06-15 16:51:50|1560.3|1559.1|1560|1558.8|1560.3|1559.1|1560|1558.8|3
1655311920000|2022-06-15 16:52:00|1559.9|1558.7|1560.1|1558.9|1560.2|1559|1559.9|1558.7|10
1655311930000|2022-06-15 16:52:10|1559.9|1558.7|1559.9|1558.7|1560|1558.8|1559.9|1558.7|5
1655311940000|2022-06-15 16:52:20|1560|1558.8|1559.9|1558.7|1560|1558.8|1559.9|1558.7|10
1655311950000|2022-06-15 16:52:30|||||||||1
1655311960000|2022-06-15 16:52:40|||||||||1
1655311970000|2022-06-15 16:52:50|1560.1|1558.9|1560.1|1558.9|1560.1|1558.9|1560|1558.8|15
1655311980000|2022-06-15 16:53:00|||||||||3
1655311990000|2022-06-15 16:53:10|1560.2|1559|1560.2|1559|1560.2|1559|1560.2|1559|3
1655312000000|2022-06-15 16:53:20|1559.9|1558.7|1559.8|1558.6|1559.9|1558.7|1559.8|1558.6|13
1655312010000|2022-06-15 16:53:30|1559.7|1558.5|1559.8|1558.6|1559.8|1558.6|1559.7|1558.5|0
1655312020000|2022-06-15 16:53:40|1559.7|1558.5|1559.7|1558.5|1559.7|1558.5|1559.4|1558.2|11
1655312030000|2022-06-15 16:53:50|1559.6|1558.4|1559.3|1558.1|1559.7|1558.5|1559.3|1558.1|32
1655312040000|2022-06-15 16:54:00|1559.4|1558.2|1559.4|1558.2|1559.4|1558.2|1559.3|1558.1|7
1655312050000|2022-06-15 16:54:10|1559.3|1558.1|1559.5|1558.3|1559.5|1558.3|1559.3|1558.1|9
1655312060000|2022-06-15 16:54:20|1559.6|1558.4|1559.6|1558.4|1559.6|1558.4|1559.4|1558.2|3
1655312070000|2022-06-15 16:54:30|1559.4|1558.2|1559.5|1558.3|1559.6|1558.4|1559.4|1558.2|4
1655312080000|2022-06-15 16:54:40|1559.8|1558.6|1559.8|1558.6|1559.8|1558.6|1559.8|1558.6|4
1655312090000|2022-06-15 16:54:50|||||||||2
1655312100000|2022-06-15 16:55:00|||||||||12
1655312110000|2022-06-15 16:55:10|1559.5|1558.3|1559.5|1558.3|1559.5|1558.3|1559.5|1558.3|0
1655312120000|2022-06-15 16:55:20|1559.3|1558.1|1559.3|1558.1|1559.3|1558.1|1559.3|1558.1|1
1655312130000|2022-06-15 16:55:30|1559.2|1558|1559.2|1558|1559.2|1558|1559.1|1557.9|7
1655312140000|2022-06-15 16:55:40|1559.1|1557.9|1559|1557.8|1559.1|1557.9|1559|1557.8|9
1655312150000|2022-06-15 16:55:50|1559.1|1557.9|1558.9|1557.7|1559.2|1558|1558.9|1557.7|22
1655312160000|2022-06-15 16:56:00|1558.8|1557.6|1558.9|1557.7|1558.9|1557.7|1558.8|1557.6|3
1655312170000|2022-06-15 16:56:10|1559.2|1558|1559.2|1558|1559.2|1558|1559.1|1557.9|8
1655312180000|2022-06-15 16:56:20|1559.1|1557.9|1559|1557.8|1559.2|1558|1559|1557.8|61
1655312190000|2022-06-15 16:56:30|1559.1|1557.9|1558.8|1557.6|1559.1|1557.9|1558.8|1557.6|7
1655312200000|2022-06-15 16:56:40|1558.7|1557.5|1558.8|1557.6|1558.9|1557.7|1558.7|1557.5|6
1655312210000|2022-06-15 16:56:50|||||||||4
1655312220000|2022-06-15 16:57:00|1558.7|1557.5|1558.8|1557.6|1558.9|1557.7|1558.7|1557.5|13
1655312230000|2022-06-15 16:57:10|1558.9|1557.7|1559.1|1557.9|1559.1|1557.9|1558.9|1557.7|7
1655312240000|2022-06-15 16:57:20|1559|1557.8|1559.1|1557.9|1559.1|1557.9|1559|1557.8|1
1655312250000|2022-06-15 16:57:30|1559.2|1558|1559|1557.8|1559.2|1558|1559|1557.8|5
1655312260000|2022-06-15 16:57:40|1559.1|1557.9|1559.4|1558.2|1559.4|1558.2|1559.1|1557.9|20
1655312270000|2022-06-15 16:57:50|||||||||1
1655312280000|2022-06-15 16:58:00|1559.5|1558.3|1559.4|1558.2|1559.5|1558.3|1559.4|1558.2|14
1655312290000|2022-06-15 16:58:10|1559.3|1558.1|1559.3|1558.1|1559.4|1558.2|1559.3|1558.1|10
1655312300000|2022-06-15 16:58:20|||||||||2
1655312310000|2022-06-15 16:58:30|1559.4|1558.2|1559.4|1558.2|1559.4|1558.2|1559.4|1558.2|2
1655312320000|2022-06-15 16:58:40|1559.5|1558.3|1559.6|1558.4|1559.6|1558.4|1559.5|1558.3|11
1655312330000|2022-06-15 16:58:50|1559.7|1558.5|1559.7|1558.5|1559.7|1558.5|1559.7|1558.5|4
1655312340000|2022-06-15 16:59:00|||||||||13
1655312350000|2022-06-15 16:59:10|||||||||9
1655312360000|2022-06-15 16:59:20|1559.2|1558|1559.3|1558.1|1559.3|1558.1|1559|1557.8|28
1655312370000|2022-06-15 16:59:30|1559.1|1557.9|1558.8|1557.6|1559.1|1557.9|1558.8|1557.6|16
1655312380000|2022-06-15 16:59:40|1558.7|1557.5|1558.6|1557.4|1558.7|1557.5|1558.5|1557.3|7
1655312390000|2022-06-15 16:59:50|1558.5|1557.3|1558.5|1557.3|1558.5|1557.3|1558.5|1557.3|1
1655312400000|2022-06-15 17:00:00|1558.4|1557.2|1558.4|1557.2|1558.5|1557.3|1558.2|1557|15
1655312410000|2022-06-15 17:00:10|1558.2|1557|1558.5|1557.3|1558.5|1557.3|1558.2|1557|5
1655312420000|2022-06-15 17:00:20|1558.4|1557.2|1558.5|1557.3|1558.5|1557.3|1558.4|1557.2|1
1655312430000|2022-06-15 17:00:30|||||||||1
1655312440000|2022-06-15 17:00:40|||||||||2
1655312450000|2022-06-15 17:00:50|||||||||7
1655312460000|2022-06-15 17:01:00|1558.7|1557.5|1558.4|1557.2|1558.8|1557.6|1558.2|1557|49
1655312470000|2022-06-15 17:01:10|1558.5|1557.3|1558.8|1557.6|1558.8|1557.6|1558.4|1557.2|8
1655312480000|2022-06-15 17:01:20|||||||||4
1655312490000|2022-06-15 17:01:30|1559|1557.8|1558.6|1557.4|1559|1557.8|1558.6|1557.4|7
1655312500000|2022-06-15 17:01:40|1558.7|1557.5|1558.5|1557.3|1558.7|1557.5|1558.5|1557.3|7
1655312510000|2022-06-15 17:01:50|1558.6|1557.4|1558.8|1557.6|1558.8|1557.6|1558.6|1557.4|7
1655312520000|2022-06-15 17:02:00|1558.7|1557.5|1558.2|1557|1558.7|1557.5|1558|1556.8|14
1655312530000|2022-06-15 17:02:10|1558.3|1557.1|1558|1556.8|1558.3|1557.1|1558|1556.8|8
1655312540000|2022-06-15 17:02:20|1558.1|1556.9|1558|1556.8|1558.1|1556.9|1558|1556.8|9
1655312550000|2022-06-15 17:02:30|1558.1|1556.9|1558.5|1557.3|1558.5|1557.3|1558.1|1556.9|9
1655312560000|2022-06-15 17:02:40|1558.3|1557.1|1558.2|1557|1558.3|1557.1|1558.1|1556.9|6
1655312570000|2022-06-15 17:02:50|1558.1|1556.9|1558.7|1557.5|1558.9|1557.7|1558.1|1556.9|50
1655312580000|2022-06-15 17:03:00|1558.9|1557.7|1558.5|1557.3|1558.9|1557.7|1558.5|1557.3|19
1655312590000|2022-06-15 17:03:10|1558.3|1557.1|1558|1556.8|1558.3|1557.1|1558|1556.8|3
1655312600000|2022-06-15 17:03:20|||||||||1
1655312610000|2022-06-15 17:03:30|||||||||4
1655312620000|2022-06-15 17:03:40|1558.2|1557|1558.2|1557|1558.2|1557|1558.2|1557|3
1655312630000|2022-06-15 17:03:50|||||||||2
1655312640000|2022-06-15 17:04:00|1558|1556.8|1558|1556.8|1558.3|1557.1|1558|1556.8|5
1655312650000|2022-06-15 17:04:10|1558.1|1556.9|1558.1|1556.9|1558.1|1556.9|1558.1|1556.9|3
1655312660000|2022-06-15 17:04:20|1558|1556.8|1558|1556.8|1558|1556.8|1558|1556.8|2
1655312670000|2022-06-15 17:04:30|1558.1|1556.9|1558|1556.8|1558.1|1556.9|1558|1556.8|11
1655312680000|2022-06-15 17:04:40|1557.8|1556.6|1557.8|1556.6|1557.8|1556.6|1557.8|1556.6|4
1655312690000|2022-06-15 17:04:50|1557.9|1556.7|1557.9|1556.7|1557.9|1556.7|1557.9|1556.7|3
1655312700000|2022-06-15 17:05:00|1557.7|1556.5|1557.8|1556.6|1557.8|1556.6|1557.7|1556.5|4
1655312710000|2022-06-15 17:05:10|1557.7|1556.5|1557.7|1556.5|1557.8|1556.6|1557.7|1556.5|1
1655312720000|2022-06-15 17:05:20|1557.8|1556.6|1557.7|1556.5|1557.8|1556.6|1557.7|1556.5|2
1655312730000|2022-06-15 17:05:30|1557.8|1556.6|1557.8|1556.6|1557.8|1556.6|1557.8|1556.6|0
1655312740000|2022-06-15 17:05:40|||||||||1
1655312750000|2022-06-15 17:05:50|1557.9|1556.7|1557.8|1556.6|1558.1|1556.9|1557.8|1556.6|18
1655312760000|2022-06-15 17:06:00|1557.9|1556.7|1557.8|1556.6|1557.9|1556.7|1557.8|1556.6|26
1655312770000|2022-06-15 17:06:10|1557.9|1556.7|1557.8|1556.6|1557.9|1556.7|1557.8|1556.6|11
1655312780000|2022-06-15 17:06:20|1557.9|1556.7|1557.7|1556.5|1557.9|1556.7|1557.7|1556.5|5
1655312790000|2022-06-15 17:06:30|1557.8|1556.6|1557.8|1556.6|1557.9|1556.7|1557.8|1556.6|22
1655312800000|2022-06-15 17:06:40|||||||||14
1655312810000|2022-06-15 17:06:50|||||||||1
1655312830000|2022-06-15 17:07:10|1557.7|1556.5|1557.8|1556.6|1557.8|1556.6|1557.6|1556.4|30
1655312840000|2022-06-15 17:07:20|1557.7|1556.5|1557.6|1556.4|1557.7|1556.5|1557.6|1556.4|16
1655312850000|2022-06-15 17:07:30|1557.8|1556.6|1558.2|1557|1558.2|1557|1557.7|1556.5|54
1655312860000|2022-06-15 17:07:40|1558.3|1557.1|1558.5|1557.3|1558.6|1557.4|1558.2|1557|9
1655312870000|2022-06-15 17:07:50|1558.4|1557.2|1558.2|1557|1558.4|1557.2|1558.2|1557|10
1655312880000|2022-06-15 17:08:00|1558.1|1556.9|1558|1556.8|1558.1|1556.9|1558|1556.8|8
1655312890000|2022-06-15 17:08:10|1557.8|1556.6|1557.7|1556.5|1557.8|1556.6|1557.7|1556.5|1
1655312900000|2022-06-15 17:08:20|1557.8|1556.6|1557.8|1556.6|1558|1556.8|1557.7|1556.5|1
1655312910000|2022-06-15 17:08:30|1557.5|1556.3|1557.7|1556.5|1557.8|1556.6|1557.5|1556.3|35
1655312920000|2022-06-15 17:08:40|1557.8|1556.6|1557.8|1556.6|1557.8|1556.6|1557.8|1556.6|14
1655312930000|2022-06-15 17:08:50|1557.7|1556.5|1558|1556.8|1558.1|1556.9|1557.7|1556.5|17
1655312940000|2022-06-15 17:09:00|1558.1|1556.9|1558|1556.8|1558.1|1556.9|1558|1556.8|0
1655312950000|2022-06-15 17:09:10|1557.9|1556.7|1557.9|1556.7|1558|1556.8|1557.9|1556.7|8
1655312960000|2022-06-15 17:09:20|1558|1556.8|1558.1|1556.9|1558.1|1556.9|1557.9|1556.7|5
1655312970000|2022-06-15 17:09:30|1558.2|1557|1558|1556.8|1558.2|1557|1558|1556.8|3
1655312980000|2022-06-15 17:09:40|1557.8|1556.6|1557.9|1556.7|1557.9|1556.7|1557.8|1556.6|7
1655312990000|2022-06-15 17:09:50|1558|1556.8|1558.1|1556.9|1558.1|1556.9|1557.9|1556.7|4
1655313000000|2022-06-15 17:10:00|1558|1556.8|1557.9|1556.7|1558|1556.8|1557.9|1556.7|3
1655313010000|2022-06-15 17:10:10|1558.1|1556.9|1558|1556.8|1558.1|1556.9|1558|1556.8|2
1655313020000|2022-06-15 17:10:20|1557.9|1556.7|1557.5|1556.3|1557.9|1556.7|1557.4|1556.2|5
1655313030000|2022-06-15 17:10:30|1557.4|1556.2|1557.4|1556.2|1557.5|1556.3|1557.4|1556.2|24
1655313040000|2022-06-15 17:10:40|||||||||4
1655313050000|2022-06-15 17:10:50|1557.5|1556.3|1557.6|1556.4|1557.6|1556.4|1557.5|1556.3|2
1655313060000|2022-06-15 17:11:00|1557.5|1556.3|1557.5|1556.3|1557.7|1556.5|1557.5|1556.3|2
1655313070000|2022-06-15 17:11:10|1557.4|1556.2|1557.2|1556|1557.4|1556.2|1557.1|1555.9|5
1655313080000|2022-06-15 17:11:20|1557.3|1556.1|1557.1|1555.9|1557.3|1556.1|1557.1|1555.9|21
1655313090000|2022-06-15 17:11:30|1556.9|1555.7|1557.1|1555.9|1557.1|1555.9|1556.9|1555.7|9
1655313100000|2022-06-15 17:11:40|1556.9|1555.7|1556.8|1555.6|1556.9|1555.7|1556.8|1555.6|32
1655313110000|2022-06-15 17:11:50|1556.9|1555.7|1557.1|1555.9|1557.1|1555.9|1556.9|1555.7|10
1655313120000|2022-06-15 17:12:00|1557|1555.8|1557|1555.8|1557|1555.8|1557|1555.8|0
1655313130000|2022-06-15 17:12:10|1556.9|1555.7|1557.1|1555.9|1557.2|1556|1556.9|1555.7|7
1655313140000|2022-06-15 17:12:20|1557.2|1556|1557.4|1556.2|1557.4|1556.2|1557.2|1556|39
1655313150000|2022-06-15 17:12:30|1557.1|1555.9|1557.1|1555.9|1557.1|1555.9|1556.9|1555.7|14
1655313160000|2022-06-15 17:12:40|1557|1555.8|1557.3|1556.1|1557.3|1556.1|1557|1555.8|1
1655313170000|2022-06-15 17:12:50|1557.2|1556|1557.6|1556.4|1557.6|1556.4|1557.2|1556|8
1655313180000|2022-06-15 17:13:00|1557.5|1556.3|1557.8|1556.6|1557.8|1556.6|1557.4|1556.2|10
1655313190000|2022-06-15 17:13:10|||||||||5
1655313200000|2022-06-15 17:13:20|||||||||13
1655313210000|2022-06-15 17:13:30|1558|1556.8|1558|1556.8|1558.1|1556.9|1557.8|1556.6|82
1655313220000|2022-06-15 17:13:40|1557.8|1556.6|1558.1|1556.9|1558.1|1556.9|1557.8|1556.6|1
1655313230000|2022-06-15 17:13:50|||||||||2
1655313240000|2022-06-15 17:14:00|||||||||9
1655313250000|2022-06-15 17:14:10|||||||||3
1655313270000|2022-06-15 17:14:30|1557.9|1556.7|1557.7|1556.5|1557.9|1556.7|1557.7|1556.5|9
1655313280000|2022-06-15 17:14:40|1557.6|1556.4|1557.8|1556.6|1557.8|1556.6|1557.6|1556.4|0
1655313290000|2022-06-15 17:14:50|1557.7|1556.5|1557.7|1556.5|1557.7|1556.5|1557.7|1556.5|3
1655313300000|2022-06-15 17:15:00|1557.8|1556.6|1557.6|1556.4|1557.8|1556.6|1557.6|1556.4|5
1655313310000|2022-06-15 17:15:10|1557.5|1556.3|1557.6|1556.4|1557.6|1556.4|1557.5|1556.3|11
1655313330000|2022-06-15 17:15:30|1557.5|1556.3|1558.2|1557|1558.3|1557.1|1557.4|1556.2|14
1655313340000|2022-06-15 17:15:40|1558.3|1557.1|1558.5|1557.3|1558.6|1557.4|1558.3|1557.1|11
1655313350000|2022-06-15 17:15:50|1558.6|1557.4|1558.6|1557.4|1558.6|1557.4|1558.6|1557.4|6
1655313360000|2022-06-15 17:16:00|1558.5|1557.3|1558.7|1557.5|1558.7|1557.5|1558.5|1557.3|3
1655313370000|2022-06-15 17:16:10|1558.8|1557.6|1558.8|1557.6|1558.8|1557.6|1558.8|1557.6|0
1655313380000|2022-06-15 17:16:20|1558.9|1557.7|1558.8|1557.6|1558.9|1557.7|1558.8|1557.6|10
1655313390000|2022-06-15 17:16:30|1558.6|1557.4|1558.8|1557.6|1558.8|1557.6|1558.6|1557.4|5
1655313410000|2022-06-15 17:16:50|1558.7|1557.5|1558.5|1557.3|1558.7|1557.5|1558.4|1557.2|2
1655313420000|2022-06-15 17:17:00|1558.4|1557.2|1558.5|1557.3|1558.5|1557.3|1558.4|1557.2|6
1655313430000|2022-06-15 17:17:10|||||||||1
1655313440000|2022-06-15 17:17:20|1558.6|1557.4|1558.7|1557.5|1558.7|1557.5|1558.6|1557.4|3
1655313450000|2022-06-15 17:17:30|||||||||1
1655313460000|2022-06-15 17:17:40|1558.8|1557.6|1558.6|1557.4|1558.8|1557.6|1558.6|1557.4|1
1655313480000|2022-06-15 17:18:00|||||||||1
1655313490000|2022-06-15 17:18:10|||||||||1
1655313520000|2022-06-15 17:18:40|1558.4|1557.2|1558.5|1557.3|1558.6|1557.4|1558.4|1557.2|1
1655313530000|2022-06-15 17:18:50|1558.4|1557.2|1558.4|1557.2|1558.5|1557.3|1558.4|1557.2|0
1655313540000|2022-06-15 17:19:00|||||||||1
1655313550000|2022-06-15 17:19:10|||||||||1
1655313580000|2022-06-15 17:19:40|1558.6|1557.4|1558.9|1557.7|1559|1557.8|1558.6|1557.4|16
1655313590000|2022-06-15 17:19:50|1558.8|1557.6|1558.8|1557.6|1558.8|1557.6|1558.8|1557.6|1
1655313600000|2022-06-15 17:20:00|1558.7|1557.5|1558.7|1557.5|1558.7|1557.5|1558.7|1557.5|3
1655313610000|2022-06-15 17:20:10|1558.5|1557.3|1558.8|1557.6|1558.8|1557.6|1558.4|1557.2|9
1655313620000|2022-06-15 17:20:20|1559|1557.8|1558.8|1557.6|1559|1557.8|1558.8|1557.6|0
1655313630000|2022-06-15 17:20:30|1558.6|1557.4|1558.5|1557.3|1558.6|1557.4|1558.5|1557.3|2
1655313640000|2022-06-15 17:20:40|1558.6|1557.4|1558.9|1557.7|1558.9|1557.7|1558.5|1557.3|1
1655313670000|2022-06-15 17:21:10|1558.8|1557.6|1558.8|1557.6|1558.8|1557.6|1558.8|1557.6|10
1655313690000|2022-06-15 17:21:30|1558.9|1557.7|1558.9|1557.7|1558.9|1557.7|1558.9|1557.7|1
1655313700000|2022-06-15 17:21:40|1558.8|1557.6|1558.9|1557.7|1558.9|1557.7|1558.8|1557.6|4
1655313710000|2022-06-15 17:21:50|1558.5|1557.3|1558.7|1557.5|1558.7|1557.5|1558.5|1557.3|7
1655313720000|2022-06-15 17:22:00|1558.8|1557.6|1558.9|1557.7|1558.9|1557.7|1558.8|1557.6|2
1655313730000|2022-06-15 17:22:10|1558.8|1557.6|1558.9|1557.7|1558.9|1557.7|1558.8|1557.6|0
1655313740000|2022-06-15 17:22:20|1558.7|1557.5|1558.5|1557.3|1558.8|1557.6|1558.5|1557.3|2
1655313750000|2022-06-15 17:22:30|1558.6|1557.4|1558.6|1557.4|1558.6|1557.4|1558.6|1557.4|6
1655313760000|2022-06-15 17:22:40|1558.8|1557.6|1558.6|1557.4|1558.9|1557.7|1558.6|1557.4|4
1655313770000|2022-06-15 17:22:50|1558.8|1557.6|1558.4|1557.2|1558.8|1557.6|1558.4|1557.2|3
1655313790000|2022-06-15 17:23:10|||||||||1
1655313800000|2022-06-15 17:23:20|||||||||2
1655313810000|2022-06-15 17:23:30|1558.1|1556.9|1558.2|1557|1558.4|1557.2|1558.1|1556.9|38
1655313820000|2022-06-15 17:23:40|1558.1|1556.9|1558.2|1557|1558.2|1557|1558.1|1556.9|1
1655313830000|2022-06-15 17:23:50|1558.3|1557.1|1558.4|1557.2|1558.6|1557.4|1558.3|1557.1|19
1655313840000|2022-06-15 17:24:00|1558.3|1557.1|1558.3|1557.1|1558.3|1557.1|1558.3|1557.1|3
1655313850000|2022-06-15 17:24:10|1558.4|1557.2|1558.4|1557.2|1558.4|1557.2|1558.4|1557.2|3
1655313860000|2022-06-15 17:24:20|1558.3|1557.1|1558.4|1557.2|1558.4|1557.2|1558.3|1557.1|3
1655313870000|2022-06-15 17:24:30|1558.3|1557.1|1558.2|1557|1558.4|1557.2|1558.2|1557|10
1655313880000|2022-06-15 17:24:40|1558.4|1557.2|1558.6|1557.4|1558.6|1557.4|1558.4|1557.2|12
1655313890000|2022-06-15 17:24:50|1558.5|1557.3|1558.5|1557.3|1558.6|1557.4|1558.5|1557.3|2
1655313900000|2022-06-15 17:25:00|||||||||9
1655313910000|2022-06-15 17:25:10|1558.6|1557.4|1559.2|1558|1559.2|1558|1558.6|1557.4|10
1655313920000|2022-06-15 17:25:20|1559.4|1558.2|1559.4|1558.2|1559.4|1558.2|1559.4|1558.2|2
1655313930000|2022-06-15 17:25:30|1559.6|1558.4|1559.7|1558.5|1559.7|1558.5|1559.5|1558.3|19
1655313940000|2022-06-15 17:25:40|1559.6|1558.4|1559.4|1558.2|1559.6|1558.4|1559.3|1558.1|45
1655313950000|2022-06-15 17:25:50|1559.3|1558.1|1559.5|1558.3|1559.5|1558.3|1559.3|1558.1|4
1655313960000|2022-06-15 17:26:00|1559.4|1558.2|1559.6|1558.4|1559.6|1558.4|1559.2|1558|2
1655313970000|2022-06-15 17:26:10|||||||||5
1655313980000|2022-06-15 17:26:20|||||||||1
1655313990000|2022-06-15 17:26:30|1559.4|1558.2|1559.3|1558.1|1559.4|1558.2|1559.3|1558.1|7
1655314000000|2022-06-15 17:26:40|||||||||4
1655314010000|2022-06-15 17:26:50|1559.1|1557.9|1558.8|1557.6|1559.1|1557.9|1558.8|1557.6|7
1655314020000|2022-06-15 17:27:00|1559|1557.8|1558.8|1557.6|1559.1|1557.9|1558.8|1557.6|1
1655314030000|2022-06-15 17:27:10|1558.9|1557.7|1558.5|1557.3|1559|1557.8|1558.3|1557.1|13
1655314040000|2022-06-15 17:27:20|1558.8|1557.6|1558.7|1557.5|1558.8|1557.6|1558.7|1557.5|3
1655314050000|2022-06-15 17:27:30|1558.6|1557.4|1558.6|1557.4|1558.7|1557.5|1558.5|1557.3|0
1655314060000|2022-06-15 17:27:40|1558.5|1557.3|1558.7|1557.5|1558.7|1557.5|1558.5|1557.3|2
1655314070000|2022-06-15 17:27:50|1558.6|1557.4|1558.5|1557.3|1558.6|1557.4|1558.4|1557.2|7
1655314080000|2022-06-15 17:28:00|1558.7|1557.5|1558.3|1557.1|1558.7|1557.5|1558.3|1557.1|6
1655314090000|2022-06-15 17:28:10|1558.4|1557.2|1558.7|1557.5|1558.7|1557.5|1558.4|1557.2|3
1655314100000|2022-06-15 17:28:20|1558.8|1557.6|1558.8|1557.6|1558.9|1557.7|1558.8|1557.6|4
1655314110000|2022-06-15 17:28:30|1558.9|1557.7|1558.9|1557.7|1558.9|1557.7|1558.9|1557.7|1
1655314120000|2022-06-15 17:28:40|1559|1557.8|1558.8|1557.6|1559.2|1558|1558.8|1557.6|18
1655314130000|2022-06-15 17:28:50|1558.9|1557.7|1558.7|1557.5|1558.9|1557.7|1558.7|1557.5|4
1655314140000|2022-06-15 17:29:00|1558.8|1557.6|1559|1557.8|1559.1|1557.9|1558.8|1557.6|7
1655314150000|2022-06-15 17:29:10|1559.1|1557.9|1559|1557.8|1559.2|1558|1559|1557.8|7
1655314160000|2022-06-15 17:29:20|1559.1|1557.9|1559.1|1557.9|1559.1|1557.9|1559.1|1557.9|2
1655314180000|2022-06-15 17:29:40|1559|1557.8|1558.9|1557.7|1559|1557.8|1558.9|1557.7|3
1655314190000|2022-06-15 17:29:50|1558.8|1557.6|1558.8|1557.6|1558.8|1557.6|1558.8|1557.6|0
1655314200000|2022-06-15 17:30:00|1558.9|1557.7|1558.9|1557.7|1559.1|1557.9|1558.8|1557.6|10
1655314210000|2022-06-15 17:30:10|||||||||1
1655314220000|2022-06-15 17:30:20|1558.8|1557.6|1558.9|1557.7|1558.9|1557.7|1558.8|1557.6|6
1655314230000|2022-06-15 17:30:30|||||||||1
1655314240000|2022-06-15 17:30:40|1559|1557.8|1559.1|1557.9|1559.1|1557.9|1558.9|1557.7|1
1655314250000|2022-06-15 17:30:50|1559|1557.8|1558.9|1557.7|1559.1|1557.9|1558.9|1557.7|0
1655314260000|2022-06-15 17:31:00|1559|1557.8|1558.9|1557.7|1559.1|1557.9|1558.9|1557.7|8
1655314270000|2022-06-15 17:31:10|1559.1|1557.9|1559.1|1557.9|1559.1|1557.9|1559.1|1557.9|2
1655314280000|2022-06-15 17:31:20|||||||||1
1655314290000|2022-06-15 17:31:30|1558.9|1557.7|1559.1|1557.9|1559.1|1557.9|1558.9|1557.7|9
1655314300000|2022-06-15 17:31:40|||||||||1
1655314310000|2022-06-15 17:31:50|||||||||1
1655314320000|2022-06-15 17:32:00|||||||||1
1655314350000|2022-06-15 17:32:30|1558.9|1557.7|1558.9|1557.7|1558.9|1557.7|1558.9|1557.7|10
1655314360000|2022-06-15 17:32:40|1559.1|1557.9|1558.8|1557.6|1559.1|1557.9|1558.8|1557.6|6
1655314390000|2022-06-15 17:33:10|1559.1|1557.9|1559.1|1557.9|1559.1|1557.9|1559.1|1557.9|4
1655314400000|2022-06-15 17:33:20|1559.2|1558|1558.9|1557.7|1559.2|1558|1558.9|1557.7|9
1655314410000|2022-06-15 17:33:30|1559|1557.8|1559|1557.8|1559|1557.8|1559|1557.8|3
1655314430000|2022-06-15 17:33:50|1559.1|1557.9|1559.2|1558|1559.2|1558|1559|1557.8|33
1655314440000|2022-06-15 17:34:00|1559.1|1557.9|1559.9|1558.7|1559.9|1558.7|1559.1|1557.9|32
1655314450000|2022-06-15 17:34:10|1560|1558.8|1560|1558.8|1560|1558.8|1559.8|1558.6|7
1655314460000|2022-06-15 17:34:20|1560.1|1558.9|1560.2|1559|1560.2|1559|1560.1|1558.9|7
1655314470000|2022-06-15 17:34:30|1560.4|1559.2|1560.5|1559.3|1560.5|1559.3|1560.4|1559.2|27
1655314480000|2022-06-15 17:34:40|1560.7|1559.5|1561|1559.8|1561|1559.8|1560.7|1559.5|9
1655314490000|2022-06-15 17:34:50|||||||||7
1655314500000|2022-06-15 17:35:00|1561.1|1559.9|1561.6|1560.4|1561.7|1560.5|1561.1|1559.9|26
1655314510000|2022-06-15 17:35:10|1561.7|1560.5|1561.7|1560.5|1561.9|1560.7|1561.6|1560.4|7
1655314520000|2022-06-15 17:35:20|1561.6|1560.4|1561.7|1560.5|1561.7|1560.5|1561.6|1560.4|3
1655314530000|2022-06-15 17:35:30|1561.6|1560.4|1561.6|1560.4|1561.9|1560.7|1561.5|1560.3|50
1655314540000|2022-06-15 17:35:40|1561.5|1560.3|1561.4|1560.2|1561.6|1560.4|1561.4|1560.2|3
1655314550000|2022-06-15 17:35:50|1561.2|1560|1561.3|1560.1|1561.3|1560.1|1561.2|1560|0
1655314560000|2022-06-15 17:36:00|1561.4|1560.2|1561.1|1559.9|1561.4|1560.2|1561.1|1559.9|5
1655314570000|2022-06-15 17:36:10|||||||||1
1655314580000|2022-06-15 17:36:20|1561.2|1560|1561.3|1560.1|1561.3|1560.1|1561.1|1559.9|19
1655314590000|2022-06-15 17:36:30|1561.2|1560|1561.3|1560.1|1561.3|1560.1|1561.2|1560|2
1655314600000|2022-06-15 17:36:40|1561.2|1560|1561.2|1560|1561.2|1560|1561.2|1560|7
1655314620000|2022-06-15 17:37:00|1561.1|1559.9|1561.2|1560|1561.3|1560.1|1561.1|1559.9|29
1655314630000|2022-06-15 17:37:10|1561.3|1560.1|1561.2|1560|1561.3|1560.1|1561.2|1560|7
1655314640000|2022-06-15 17:37:20|1561.1|1559.9|1561.1|1559.9|1561.1|1559.9|1561.1|1559.9|2
1655314650000|2022-06-15 17:37:30|1561|1559.8|1561.1|1559.9|1561.1|1559.9|1561|1559.8|7
1655314660000|2022-06-15 17:37:40|1561|1559.8|1560.9|1559.7|1561|1559.8|1560.9|1559.7|3
1655314670000|2022-06-15 17:37:50|1561.1|1559.9|1561.6|1560.4|1561.6|1560.4|1561.1|1559.9|18
1655314680000|2022-06-15 17:38:00|1561.7|1560.5|1561.7|1560.5|1561.7|1560.5|1561.7|1560.5|6
1655314690000|2022-06-15 17:38:10|1561.6|1560.4|1561.6|1560.4|1561.6|1560.4|1561.6|1560.4|7
1655314700000|2022-06-15 17:38:20|1561.7|1560.5|1561.7|1560.5|1561.7|1560.5|1561.6|1560.4|5
1655314710000|2022-06-15 17:38:30|1561.8|1560.6|1561.8|1560.6|1561.9|1560.7|1561.7|1560.5|11
1655314720000|2022-06-15 17:38:40|1561.7|1560.5|1561.5|1560.3|1561.7|1560.5|1561.5|1560.3|1
1655314730000|2022-06-15 17:38:50|1561.7|1560.5|1561.7|1560.5|1561.7|1560.5|1561.7|1560.5|2
1655314740000|2022-06-15 17:39:00|1561.5|1560.3|1561.4|1560.2|1561.5|1560.3|1561.4|1560.2|1
1655314750000|2022-06-15 17:39:10|||||||||2
1655314760000|2022-06-15 17:39:20|1561.5|1560.3|1561.4|1560.2|1561.5|1560.3|1561.4|1560.2|0
1655314770000|2022-06-15 17:39:30|1561.5|1560.3|1561.4|1560.2|1561.5|1560.3|1561.4|1560.2|2
1655314780000|2022-06-15 17:39:40|1561.5|1560.3|1561.5|1560.3|1561.5|1560.3|1561.5|1560.3|2
1655314790000|2022-06-15 17:39:50|1561.4|1560.2|1561.5|1560.3|1561.5|1560.3|1561.4|1560.2|5
1655314800000|2022-06-15 17:40:00|||||||||4
1655314810000|2022-06-15 17:40:10|1561.6|1560.4|1561.5|1560.3|1561.9|1560.7|1561.5|1560.3|18
1655314820000|2022-06-15 17:40:20|1561.6|1560.4|1561.5|1560.3|1561.6|1560.4|1561.5|1560.3|1
1655314830000|2022-06-15 17:40:30|||||||||1
1655314840000|2022-06-15 17:40:40|1561.6|1560.4|1561.6|1560.4|1561.6|1560.4|1561.6|1560.4|8
1655314850000|2022-06-15 17:40:50|||||||||11
1655314860000|2022-06-15 17:41:00|1561.5|1560.3|1561.5|1560.3|1561.5|1560.3|1561.5|1560.3|1
1655314870000|2022-06-15 17:41:10|1561.6|1560.4|1561.6|1560.4|1561.6|1560.4|1561.6|1560.4|3
1655314880000|2022-06-15 17:41:20|1561.5|1560.3|1561.6|1560.4|1561.6|1560.4|1561.5|1560.3|0
1655314890000|2022-06-15 17:41:30|1561.7|1560.5|1561.7|1560.5|1561.7|1560.5|1561.7|1560.5|0
1655314900000|2022-06-15 17:41:40|1561.5|1560.3|1562|1560.8|1562|1560.8|1561.5|1560.3|21
1655314910000|2022-06-15 17:41:50|1562.2|1561|1562.1|1560.9|1562.2|1561|1562.1|1560.9|2
1655314920000|2022-06-15 17:42:00|1562|1560.8|1561.9|1560.7|1562.1|1560.9|1561.8|1560.6|5
1655314930000|2022-06-15 17:42:10|1562|1560.8|1561.9|1560.7|1562|1560.8|1561.9|1560.7|10
1655314950000|2022-06-15 17:42:30|1561.3|1560.1|1561.5|1560.3|1561.5|1560.3|1561.3|1560.1|53
1655314960000|2022-06-15 17:42:40|1561.4|1560.2|1561.5|1560.3|1561.5|1560.3|1561.4|1560.2|5
1655314970000|2022-06-15 17:42:50|||||||||3
1655314980000|2022-06-15 17:43:00|1561.4|1560.2|1561.1|1559.9|1561.4|1560.2|1561|1559.8|5
1655314990000|2022-06-15 17:43:10|1561.3|1560.1|1561.3|1560.1|1561.4|1560.2|1561.2|1560|1
1655315000000|2022-06-15 17:43:20|1561|1559.8|1560.9|1559.7|1561|1559.8|1560.8|1559.6|17
1655315010000|2022-06-15 17:43:30|||||||||2
1655315020000|2022-06-15 17:43:40|1560.7|1559.5|1560.9|1559.7|1561|1559.8|1560.7|1559.5|20
1655315030000|2022-06-15 17:43:50|1560.7|1559.5|1560.4|1559.2|1560.8|1559.6|1560.3|1559.1|6
1655315040000|2022-06-15 17:44:00|1560.5|1559.3|1560.7|1559.5|1560.7|1559.5|1560.4|1559.2|9
1655315050000|2022-06-15 17:44:10|1560.6|1559.4|1560.5|1559.3|1560.9|1559.7|1560.4|1559.2|12
1655315060000|2022-06-15 17:44:20|1560.4|1559.2|1560.2|1559|1560.5|1559.3|1560.2|1559|54
1655315070000|2022-06-15 17:44:30|||||||||6
1655315080000|2022-06-15 17:44:40|1560.1|1558.9|1560.1|1558.9|1560.1|1558.9|1560.1|1558.9|3
1655315090000|2022-06-15 17:44:50|1560.2|1559|1560.2|1559|1560.2|1559|1560.2|1559|6
1655315100000|2022-06-15 17:45:00|1560.3|1559.1|1560.3|1559.1|1560.4|1559.2|1560.2|1559|4
1655315110000|2022-06-15 17:45:10|1560.2|1559|1560.3|1559.1|1560.4|1559.2|1560.2|1559|7
1655315120000|2022-06-15 17:45:20|1560.4|1559.2|1560.4|1559.2|1560.5|1559.3|1560.4|1559.2|9
1655315130000|2022-06-15 17:45:30|1560.5|1559.3|1560.5|1559.3|1560.6|1559.4|1560.5|1559.3|0
1655315140000|2022-06-15 17:45:40|1560.6|1559.4|1560.5|1559.3|1560.6|1559.4|1560.5|1559.3|5
1655315150000|2022-06-15 17:45:50|1560.4|1559.2|1560.6|1559.4|1560.6|1559.4|1560.4|1559.2|8
1655315160000|2022-06-15 17:46:00|1560.7|1559.5|1560.8|1559.6|1560.8|1559.6|1560.7|1559.5|0
1655315170000|2022-06-15 17:46:10|1560.6|1559.4|1560.6|1559.4|1560.6|1559.4|1560.6|1559.4|6
1655315180000|2022-06-15 17:46:20|1560.7|1559.5|1560.6|1559.4|1560.7|1559.5|1560.6|1559.4|0
1655315190000|2022-06-15 17:46:30|||||||||1
1655315200000|2022-06-15 17:46:40|1560.7|1559.5|1560.8|1559.6|1560.8|1559.6|1560.7|1559.5|52
1655315210000|2022-06-15 17:46:50|1560.9|1559.7|1561|1559.8|1561|1559.8|1560.7|1559.5|13
1655315220000|2022-06-15 17:47:00|1560.9|1559.7|1560.9|1559.7|1561|1559.8|1560.9|1559.7|3
1655315230000|2022-06-15 17:47:10|1560.7|1559.5|1560.6|1559.4|1560.7|1559.5|1560.6|1559.4|2
1655315240000|2022-06-15 17:47:20|1560.4|1559.2|1560.7|1559.5|1560.7|1559.5|1560.4|1559.2|14
1655315250000|2022-06-15 17:47:30|1560.5|1559.3|1560.5|1559.3|1560.5|1559.3|1560.4|1559.2|2
1655315260000|2022-06-15 17:47:40|||||||||3
1655315270000|2022-06-15 17:47:50|1560.7|1559.5|1560.7|1559.5|1560.7|1559.5|1560.7|1559.5|0
1655315280000|2022-06-15 17:48:00|1560.5|1559.3|1560.5|1559.3|1560.5|1559.3|1560.5|1559.3|0
1655315290000|2022-06-15 17:48:10|1560.4|1559.2|1560.5|1559.3|1560.5|1559.3|1560.4|1559.2|1
1655315310000|2022-06-15 17:48:30|1560.4|1559.2|1560.3|1559.1|1560.4|1559.2|1560.3|1559.1|4
1655315320000|2022-06-15 17:48:40|1560.2|1559|1560.1|1558.9|1560.3|1559.1|1560.1|1558.9|6
1655315340000|2022-06-15 17:49:00|1560.3|1559.1|1560.4|1559.2|1560.4|1559.2|1560.3|1559.1|11
1655315350000|2022-06-15 17:49:10|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|0
1655315360000|2022-06-15 17:49:20|1560.4|1559.2|1560.3|1559.1|1560.4|1559.2|1560.3|1559.1|0
1655315370000|2022-06-15 17:49:30|1560.4|1559.2|1560.3|1559.1|1560.4|1559.2|1560.1|1558.9|14
1655315380000|2022-06-15 17:49:40|1560.1|1558.9|1560.3|1559.1|1560.3|1559.1|1560.1|1558.9|18
1655315390000|2022-06-15 17:49:50|1560.2|1559|1560.2|1559|1560.2|1559|1560.2|1559|9
1655315400000|2022-06-15 17:50:00|1560.3|1559.1|1560.4|1559.2|1560.4|1559.2|1560.3|1559.1|20
1655315410000|2022-06-15 17:50:10|1560.3|1559.1|1560.4|1559.2|1560.4|1559.2|1560.3|1559.1|7
1655315420000|2022-06-15 17:50:20|1560.5|1559.3|1560.3|1559.1|1560.5|1559.3|1560.3|1559.1|21
1655315430000|2022-06-15 17:50:30|1560.2|1559|1560.3|1559.1|1560.4|1559.2|1560.2|1559|22
1655315440000|2022-06-15 17:50:40|1560.2|1559|1560.2|1559|1560.3|1559.1|1560.2|1559|0
1655315450000|2022-06-15 17:50:50|1560.3|1559.1|1560.2|1559|1560.3|1559.1|1560.2|1559|11
1655315460000|2022-06-15 17:51:00|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|10
1655315470000|2022-06-15 17:51:10|1560.1|1558.9|1560.1|1558.9|1560.1|1558.9|1560.1|1558.9|3
1655315480000|2022-06-15 17:51:20|1560|1558.8|1560|1558.8|1560|1558.8|1560|1558.8|14
1655315490000|2022-06-15 17:51:30|||||||||1
1655315500000|2022-06-15 17:51:40|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|23
1655315510000|2022-06-15 17:51:50|1560.4|1559.2|1560.3|1559.1|1560.5|1559.3|1560.3|1559.1|36
1655315520000|2022-06-15 17:52:00|1560.4|1559.2|1560.1|1558.9|1560.5|1559.3|1560|1558.8|12
1655315530000|2022-06-15 17:52:10|1560|1558.8|1560.4|1559.2|1560.5|1559.3|1560|1558.8|28
1655315540000|2022-06-15 17:52:20|1560.5|1559.3|1560.4|1559.2|1560.5|1559.3|1560.4|1559.2|27
1655315550000|2022-06-15 17:52:30|1560.5|1559.3|1560.4|1559.2|1560.5|1559.3|1560.3|1559.1|3
1655315560000|2022-06-15 17:52:40|1560.5|1559.3|1560.5|1559.3|1560.8|1559.6|1560.4|1559.2|5
1655315570000|2022-06-15 17:52:50|1560.6|1559.4|1560.5|1559.3|1560.8|1559.6|1560.5|1559.3|3
1655315580000|2022-06-15 17:53:00|1560.6|1559.4|1560.3|1559.1|1560.6|1559.4|1560.3|1559.1|4
1655315590000|2022-06-15 17:53:10|1560.5|1559.3|1560.4|1559.2|1560.5|1559.3|1560.4|1559.2|0
1655315610000|2022-06-15 17:53:30|1560.5|1559.3|1560.6|1559.4|1560.7|1559.5|1560.5|1559.3|15
1655315620000|2022-06-15 17:53:40|1560.5|1559.3|1560.5|1559.3|1560.6|1559.4|1560.5|1559.3|0
1655315630000|2022-06-15 17:53:50|1560.6|1559.4|1560.5|1559.3|1560.6|1559.4|1560.5|1559.3|7
1655315640000|2022-06-15 17:54:00|1560.6|1559.4|1560.8|1559.6|1561|1559.8|1560.6|1559.4|76
1655315650000|2022-06-15 17:54:10|1560.7|1559.5|1560.7|1559.5|1560.7|1559.5|1560.5|1559.3|10
1655315660000|2022-06-15 17:54:20|1560.8|1559.6|1560.8|1559.6|1560.8|1559.6|1560.7|1559.5|5
1655315680000|2022-06-15 17:54:40|1561|1559.8|1561.1|1559.9|1561.2|1560|1561|1559.8|6
1655315690000|2022-06-15 17:54:50|||||||||2
1655315700000|2022-06-15 17:55:00|1561|1559.8|1560.9|1559.7|1561|1559.8|1560.8|1559.6|10
1655315710000|2022-06-15 17:55:10|1561|1559.8|1561.1|1559.9|1561.1|1559.9|1561|1559.8|2
1655315720000|2022-06-15 17:55:20|1561|1559.8|1560.9|1559.7|1561|1559.8|1560.8|1559.6|1
1655315730000|2022-06-15 17:55:30|1560.8|1559.6|1561.1|1559.9|1561.1|1559.9|1560.8|1559.6|2
1655315740000|2022-06-15 17:55:40|||||||||1
1655315750000|2022-06-15 17:55:50|1561|1559.8|1560.9|1559.7|1561|1559.8|1560.9|1559.7|2
1655315760000|2022-06-15 17:56:00|1561|1559.8|1560.8|1559.6|1561.1|1559.9|1560.8|1559.6|2
1655315770000|2022-06-15 17:56:10|1560.6|1559.4|1560.6|1559.4|1560.6|1559.4|1560.6|1559.4|6
1655315780000|2022-06-15 17:56:20|1560.5|1559.3|1560.4|1559.2|1560.5|1559.3|1560.4|1559.2|4
1655315790000|2022-06-15 17:56:30|1560.3|1559.1|1560.3|1559.1|1560.4|1559.2|1560.3|1559.1|14
1655315800000|2022-06-15 17:56:40|1560.5|1559.3|1560.4|1559.2|1560.5|1559.3|1560.3|1559.1|4
1655315810000|2022-06-15 17:56:50|1560.3|1559.1|1560.2|1559|1560.3|1559.1|1560.1|1558.9|18
1655315820000|2022-06-15 17:57:00|1560.1|1558.9|1559.8|1558.6|1560.1|1558.9|1559.8|1558.6|8
1655315830000|2022-06-15 17:57:10|1559.9|1558.7|1559.8|1558.6|1559.9|1558.7|1559.8|1558.6|3
1655315860000|2022-06-15 17:57:40|1559.7|1558.5|1559.3|1558.1|1559.7|1558.5|1559.3|1558.1|15
1655315870000|2022-06-15 17:57:50|1559.4|1558.2|1559.3|1558.1|1559.4|1558.2|1559.3|1558.1|10
1655315880000|2022-06-15 17:58:00|1559.2|1558|1559.3|1558.1|1559.3|1558.1|1559|1557.8|15
1655315890000|2022-06-15 17:58:10|1559.2|1558|1559.1|1557.9|1559.3|1558.1|1559.1|1557.9|3
1655315900000|2022-06-15 17:58:20|1559.2|1558|1559.1|1557.9|1559.2|1558|1559|1557.8|0
1655315920000|2022-06-15 17:58:40|1559.2|1558|1559.3|1558.1|1559.3|1558.1|1559.1|1557.9|11
1655315930000|2022-06-15 17:58:50|1559.2|1558|1559.3|1558.1|1559.3|1558.1|1559.2|1558|11
1655315940000|2022-06-15 17:59:00|1559.2|1558|1559.2|1558|1559.3|1558.1|1559.2|1558|0
1655315950000|2022-06-15 17:59:10|||||||||3
1655315960000|2022-06-15 17:59:20|1559.3|1558.1|1559.3|1558.1|1559.3|1558.1|1559.3|1558.1|1
1655315970000|2022-06-15 17:59:30|1559.2|1558|1559.3|1558.1|1559.3|1558.1|1559.2|1558|12
1655315980000|2022-06-15 17:59:40|1559.2|1558|1559.3|1558.1|1559.3|1558.1|1559.2|1558|0
1655315990000|2022-06-15 17:59:50|1559.2|1558|1559.1|1557.9|1559.2|1558|1559.1|1557.9|1
1655316000000|2022-06-15 18:00:00|1559.3|1558.1|1559.3|1558.1|1559.3|1558.1|1559.3|1558.1|4
1655316010000|2022-06-15 18:00:10|1559.1|1557.9|1559.1|1557.9|1559.1|1557.9|1559.1|1557.9|8
1655316020000|2022-06-15 18:00:20|1559.2|1558|1559.1|1557.9|1559.4|1558.2|1559.1|1557.9|27
1655316030000|2022-06-15 18:00:30|1559.2|1558|1559.6|1558.4|1559.6|1558.4|1559.2|1558|37
1655316040000|2022-06-15 18:00:40|1559.5|1558.3|1559.5|1558.3|1559.7|1558.5|1559.5|1558.3|9
1655316050000|2022-06-15 18:00:50|1559.6|1558.4|1559.7|1558.5|1559.7|1558.5|1559.4|1558.2|20
1655316060000|2022-06-15 18:01:00|1559.8|1558.6|1559.4|1558.2|1559.8|1558.6|1559.4|1558.2|9
1655316070000|2022-06-15 18:01:10|||||||||11
1655316080000|2022-06-15 18:01:20|1559.5|1558.3|1559.4|1558.2|1559.6|1558.4|1559.4|1558.2|2
1655316090000|2022-06-15 18:01:30|1559.3|1558.1|1559.5|1558.3|1559.7|1558.5|1559.3|1558.1|8
1655316100000|2022-06-15 18:01:40|1559.4|1558.2|1559.3|1558.1|1559.5|1558.3|1559.3|1558.1|4
1655316110000|2022-06-15 18:01:50|1559.4|1558.2|1559.9|1558.7|1560|1558.8|1559.4|1558.2|4
1655316120000|2022-06-15 18:02:00|1559.8|1558.6|1559.9|1558.7|1560|1558.8|1559.8|1558.6|4
1655316130000|2022-06-15 18:02:10|||||||||4
1655316140000|2022-06-15 18:02:20|1560.2|1559|1560.2|1559|1560.2|1559|1560.2|1559|4
1655316150000|2022-06-15 18:02:30|1560.1|1558.9|1559.9|1558.7|1560.2|1559|1559.9|1558.7|3
1655316160000|2022-06-15 18:02:40|||||||||8
1655316170000|2022-06-15 18:02:50|1560|1558.8|1559.9|1558.7|1560|1558.8|1559.9|1558.7|2
1655316180000|2022-06-15 18:03:00|1559.7|1558.5|1559.3|1558.1|1559.9|1558.7|1559.3|1558.1|13
1655316190000|2022-06-15 18:03:10|1559.4|1558.2|1559.2|1558|1559.4|1558.2|1559.2|1558|8
1655316200000|2022-06-15 18:03:20|1559.1|1557.9|1559.3|1558.1|1559.3|1558.1|1559.1|1557.9|12
1655316210000|2022-06-15 18:03:30|1559.2|1558|1559.1|1557.9|1559.4|1558.2|1559.1|1557.9|14
1655316220000|2022-06-15 18:03:40|1559.2|1558|1559.1|1557.9|1559.2|1558|1559.1|1557.9|3
1655316230000|2022-06-15 18:03:50|1559.2|1558|1559.4|1558.2|1559.4|1558.2|1559.2|1558|3
1655316240000|2022-06-15 18:04:00|1559.5|1558.3|1559.4|1558.2|1559.5|1558.3|1559.4|1558.2|2
1655316250000|2022-06-15 18:04:10|||||||||2
1655316260000|2022-06-15 18:04:20|1559.5|1558.3|1559.4|1558.2|1559.5|1558.3|1559.4|1558.2|10
1655316270000|2022-06-15 18:04:30|1559.3|1558.1|1559.1|1557.9|1559.4|1558.2|1559|1557.8|3
1655316280000|2022-06-15 18:04:40|1559|1557.8|1559|1557.8|1559|1557.8|1559|1557.8|0
1655316290000|2022-06-15 18:04:50|1558.9|1557.7|1558.9|1557.7|1558.9|1557.7|1558.9|1557.7|3
1655316300000|2022-06-15 18:05:00|1559|1557.8|1559|1557.8|1559|1557.8|1559|1557.8|1
1655316310000|2022-06-15 18:05:10|1558.9|1557.7|1558.9|1557.7|1559|1557.8|1558.9|1557.7|1
1655316320000|2022-06-15 18:05:20|1558.8|1557.6|1559.3|1558.1|1559.3|1558.1|1558.8|1557.6|12
1655316330000|2022-06-15 18:05:30|1559.1|1557.9|1559.1|1557.9|1559.1|1557.9|1559|1557.8|6
1655316340000|2022-06-15 18:05:40|1559|1557.8|1559|1557.8|1559.1|1557.9|1559|1557.8|2
1655316350000|2022-06-15 18:05:50|1558.9|1557.7|1558.9|1557.7|1558.9|1557.7|1558.9|1557.7|5
1655316360000|2022-06-15 18:06:00|1558.8|1557.6|1558.9|1557.7|1558.9|1557.7|1558.8|1557.6|6
1655316370000|2022-06-15 18:06:10|1558.8|1557.6|1558.9|1557.7|1558.9|1557.7|1558.8|1557.6|0
1655316380000|2022-06-15 18:06:20|1558.8|1557.6|1558.5|1557.3|1558.8|1557.6|1558.3|1557.1|24
1655316390000|2022-06-15 18:06:30|1558.4|1557.2|1558.5|1557.3|1558.5|1557.3|1558.4|1557.2|21
1655316400000|2022-06-15 18:06:40|1558.4|1557.2|1558|1556.8|1558.8|1557.6|1558|1556.8|20
1655316410000|2022-06-15 18:06:50|||||||||11
1655316420000|2022-06-15 18:07:00|1557.8|1556.6|1558.2|1557|1558.2|1557|1557.8|1556.6|37
1655316430000|2022-06-15 18:07:10|1558.1|1556.9|1558|1556.8|1558.2|1557|1557.9|1556.7|188
1655316440000|2022-06-15 18:07:20|1558.2|1557|1558.1|1556.9|1558.2|1557|1558.1|1556.9|18
1655316450000|2022-06-15 18:07:30|1558.2|1557|1558.2|1557|1558.2|1557|1558.1|1556.9|13
1655316460000|2022-06-15 18:07:40|1558.1|1556.9|1558.5|1557.3|1558.5|1557.3|1558.1|1556.9|23
1655316470000|2022-06-15 18:07:50|1558.4|1557.2|1558.6|1557.4|1558.7|1557.5|1558.4|1557.2|19
1655316480000|2022-06-15 18:08:00|1558.7|1557.5|1558.9|1557.7|1559|1557.8|1558.6|1557.4|46
1655316490000|2022-06-15 18:08:10|1558.8|1557.6|1559|1557.8|1559.2|1558|1558.8|1557.6|6
1655316500000|2022-06-15 18:08:20|1558.9|1557.7|1558.7|1557.5|1559|1557.8|1558.7|1557.5|13
1655316510000|2022-06-15 18:08:30|1558.4|1557.2|1558.3|1557.1|1558.5|1557.3|1558.3|1557.1|22
1655316520000|2022-06-15 18:08:40|1558.4|1557.2|1558.2|1557|1558.5|1557.3|1558|1556.8|90
1655316530000|2022-06-15 18:08:50|1558.1|1556.9|1558.4|1557.2|1558.4|1557.2|1558|1556.8|4
1655316540000|2022-06-15 18:09:00|1558.3|1557.1|1558.4|1557.2|1558.4|1557.2|1558.3|1557.1|6
1655316550000|2022-06-15 18:09:10|1558.5|1557.3|1558.5|1557.3|1558.5|1557.3|1558.4|1557.2|16
1655316560000|2022-06-15 18:09:20|1558.7|1557.5|1558.6|1557.4|1558.8|1557.6|1558.6|1557.4|10
1655316570000|2022-06-15 18:09:30|||||||||12
1655316580000|2022-06-15 18:09:40|1558.9|1557.7|1558.9|1557.7|1558.9|1557.7|1558.9|1557.7|4
1655316590000|2022-06-15 18:09:50|1559|1557.8|1559.1|1557.9|1559.1|1557.9|1558.9|1557.7|11
1655316600000|2022-06-15 18:10:00|1559.2|1558|1559.1|1557.9|1559.2|1558|1559|1557.8|13
1655316610000|2022-06-15 18:10:10|1558.9|1557.7|1558.4|1557.2|1558.9|1557.7|1558.4|1557.2|22
1655316620000|2022-06-15 18:10:20|1558.5|1557.3|1558.2|1557|1558.5|1557.3|1558.2|1557|14
1655316630000|2022-06-15 18:10:30|1558.3|1557.1|1558.2|1557|1558.3|1557.1|1558.2|1557|18
1655316640000|2022-06-15 18:10:40|1558.1|1556.9|1558|1556.8|1558.1|1556.9|1558|1556.8|9
1655316650000|2022-06-15 18:10:50|1558.1|1556.9|1558.1|1556.9|1558.1|1556.9|1558|1556.8|11
1655316660000|2022-06-15 18:11:00|1558|1556.8|1558.3|1557.1|1558.3|1557.1|1558|1556.8|18
1655316670000|2022-06-15 18:11:10|1558.2|1557|1558.1|1556.9|1558.3|1557.1|1558.1|1556.9|8
1655316680000|2022-06-15 18:11:20|1558.2|1557|1558.2|1557|1558.2|1557|1558.1|1556.9|8
1655316690000|2022-06-15 18:11:30|1558.1|1556.9|1558.1|1556.9|1558.1|1556.9|1558.1|1556.9|0
1655316700000|2022-06-15 18:11:40|1558.2|1557|1558.4|1557.2|1558.4|1557.2|1558.1|1556.9|56
1655316710000|2022-06-15 18:11:50|1558.3|1557.1|1558.1|1556.9|1558.3|1557.1|1558.1|1556.9|9
1655316720000|2022-06-15 18:12:00|1558.4|1557.2|1558.2|1557|1558.4|1557.2|1558.2|1557|77
1655316730000|2022-06-15 18:12:10|1557.9|1556.7|1558|1556.8|1558|1556.8|1557.9|1556.7|71
1655316740000|2022-06-15 18:12:20|1558.1|1556.9|1557.9|1556.7|1558.1|1556.9|1557.9|1556.7|3
1655316750000|2022-06-15 18:12:30|1558|1556.8|1557.8|1556.6|1558|1556.8|1557.8|1556.6|30
1655316760000|2022-06-15 18:12:40|1557.9|1556.7|1557.8|1556.6|1557.9|1556.7|1557.8|1556.6|5
1655316770000|2022-06-15 18:12:50|1557.9|1556.7|1557.9|1556.7|1557.9|1556.7|1557.8|1556.6|27
1655316780000|2022-06-15 18:13:00|1557.8|1556.6|1557.8|1556.6|1557.9|1556.7|1557.8|1556.6|34
1655316790000|2022-06-15 18:13:10|1558.1|1556.9|1558.4|1557.2|1558.5|1557.3|1558.1|1556.9|40
1655316800000|2022-06-15 18:13:20|1558.5|1557.3|1558.6|1557.4|1558.6|1557.4|1558.4|1557.2|5
1655316810000|2022-06-15 18:13:30|1558.5|1557.3|1558|1556.8|1558.5|1557.3|1558|1556.8|22
1655316820000|2022-06-15 18:13:40|1558.1|1556.9|1558.2|1557|1558.2|1557|1558.1|1556.9|18
1655316830000|2022-06-15 18:13:50|1558|1556.8|1557.9|1556.7|1558.3|1557.1|1557.9|1556.7|30
1655316840000|2022-06-15 18:14:00|1557.7|1556.5|1555.7|1554.5|1557.7|1556.5|1555.7|1554.5|82
1655316850000|2022-06-15 18:14:10|1555.8|1554.6|1555|1553.8|1555.9|1554.7|1554.9|1553.7|77
1655316860000|2022-06-15 18:14:20|1555.2|1554|1554.6|1553.4|1555.2|1554|1554.6|1553.4|95
1655316870000|2022-06-15 18:14:30|1554.8|1553.6|1554.1|1552.9|1554.8|1553.6|1554|1552.8|189
1655316880000|2022-06-15 18:14:40|1554.2|1553|1554.5|1553.3|1554.5|1553.3|1554|1552.8|72
1655316890000|2022-06-15 18:14:50|1554.8|1553.6|1554.1|1552.9|1554.8|1553.6|1554|1552.8|97
1655316900000|2022-06-15 18:15:00|1554.3|1553.1|1554.6|1553.4|1554.7|1553.5|1554.2|1553|33
1655316910000|2022-06-15 18:15:10|1554.8|1553.6|1555.6|1554.4|1555.6|1554.4|1554.8|1553.6|90
1655316920000|2022-06-15 18:15:20|1555.4|1554.2|1554.9|1553.7|1555.6|1554.4|1554.9|1553.7|13
1655316930000|2022-06-15 18:15:30|1554.8|1553.6|1554.9|1553.7|1555|1553.8|1554.7|1553.5|190
1655316940000|2022-06-15 18:15:40|1555|1553.8|1555.1|1553.9|1555.1|1553.9|1554.9|1553.7|35
1655316950000|2022-06-15 18:15:50|||||||||2
1655316960000|2022-06-15 18:16:00|1555.3|1554.1|1555.1|1553.9|1555.3|1554.1|1555.1|1553.9|72
1655316970000|2022-06-15 18:16:10|1554.9|1553.7|1554.7|1553.5|1554.9|1553.7|1554.7|1553.5|24
1655316980000|2022-06-15 18:16:20|1554.8|1553.6|1554.7|1553.5|1554.8|1553.6|1554.7|1553.5|5
1655316990000|2022-06-15 18:16:30|1554.8|1553.6|1554.6|1553.4|1554.8|1553.6|1554.6|1553.4|15
1655317000000|2022-06-15 18:16:40|1554.8|1553.6|1555|1553.8|1555|1553.8|1554.8|1553.6|16
1655317010000|2022-06-15 18:16:50|1555.4|1554.2|1555.4|1554.2|1555.4|1554.2|1555.4|1554.2|16
1655317020000|2022-06-15 18:17:00|1555.3|1554.1|1555.4|1554.2|1555.5|1554.3|1555.3|1554.1|45
1655317030000|2022-06-15 18:17:10|1555.5|1554.3|1555.6|1554.4|1555.6|1554.4|1555.4|1554.2|12
1655317040000|2022-06-15 18:17:20|1555.4|1554.2|1555.3|1554.1|1555.5|1554.3|1555.1|1553.9|24
1655317050000|2022-06-15 18:17:30|1555.1|1553.9|1555.1|1553.9|1555.3|1554.1|1555.1|1553.9|2
1655317060000|2022-06-15 18:17:40|1555.2|1554|1555.2|1554|1555.2|1554|1555.2|1554|4
1655317070000|2022-06-15 18:17:50|1555.3|1554.1|1555.1|1553.9|1555.3|1554.1|1555.1|1553.9|3
1655317080000|2022-06-15 18:18:00|1555.3|1554.1|1555.3|1554.1|1555.6|1554.4|1555.3|1554.1|21
1655317090000|2022-06-15 18:18:10|1555.4|1554.2|1555.5|1554.3|1555.5|1554.3|1555.4|1554.2|60
1655317100000|2022-06-15 18:18:20|1555.4|1554.2|1555.5|1554.3|1555.5|1554.3|1555.4|1554.2|9
1655317110000|2022-06-15 18:18:30|1555.4|1554.2|1555.4|1554.2|1555.5|1554.3|1555.4|1554.2|11
1655317120000|2022-06-15 18:18:40|1555.5|1554.3|1555.3|1554.1|1555.5|1554.3|1555.3|1554.1|56
1655317130000|2022-06-15 18:18:50|1555.4|1554.2|1555.4|1554.2|1555.4|1554.2|1555.3|1554.1|73
1655317140000|2022-06-15 18:19:00|1555.5|1554.3|1555.4|1554.2|1555.5|1554.3|1555.4|1554.2|27
1655317150000|2022-06-15 18:19:10|1555.3|1554.1|1555.4|1554.2|1555.4|1554.2|1555.3|1554.1|12
1655317160000|2022-06-15 18:19:20|1555.3|1554.1|1555.3|1554.1|1555.4|1554.2|1555.3|1554.1|33
1655317170000|2022-06-15 18:19:30|1555.1|1553.9|1555.3|1554.1|1555.3|1554.1|1555.1|1553.9|30
1655317180000|2022-06-15 18:19:40|1555.4|1554.2|1555.3|1554.1|1555.4|1554.2|1555.1|1553.9|99
1655317190000|2022-06-15 18:19:50|1555.1|1553.9|1554.8|1553.6|1555.3|1554.1|1554.8|1553.6|55
1655337600000|2022-06-16 00:00:00|1558.3|1557.1|1559|1557.8|1559.6|1558.4|1557.8|1556.6|55
1655337610000|2022-06-16 00:00:10|1558.7|1557.5|1560.6|1559.4|1560.6|1559.4|1558.7|1557.5|37
1655337620000|2022-06-16 00:00:20|1560.7|1559.5|1560.2|1559|1560.7|1559.5|1559.8|1558.6|8
1655337630000|2022-06-16 00:00:30|1560.1|1558.9|1560.3|1559.1|1560.6|1559.4|1559.8|1558.6|108
1655337640000|2022-06-16 00:00:40|1560.5|1559.3|1560.6|1559.4|1560.6|1559.4|1560.2|1559|5
1655337650000|2022-06-16 00:00:50|1560.7|1559.5|1560.7|1559.5|1561|1559.8|1560.7|1559.5|17
1655337660000|2022-06-16 00:01:00|1560.9|1559.7|1560.4|1559.2|1561.3|1560.1|1560.4|1559.2|12
1655337670000|2022-06-16 00:01:10|1560.3|1559.1|1560.2|1559|1560.3|1559.1|1560.2|1559|0
1655337680000|2022-06-16 00:01:20|1560.1|1558.9|1560.1|1558.9|1560.1|1558.9|1560.1|1558.9|2
1655337690000|2022-06-16 00:01:30|1560.5|1559.3|1560.9|1559.7|1561.1|1559.9|1560.5|1559.3|7
1655337700000|2022-06-16 00:01:40|1560.8|1559.6|1560.6|1559.4|1560.8|1559.6|1560.6|1559.4|1
1655337710000|2022-06-16 00:01:50|1560.5|1559.3|1560.6|1559.4|1560.6|1559.4|1560.5|1559.3|1
1655337720000|2022-06-16 00:02:00|1560.5|1559.3|1561.4|1560.2|1561.5|1560.3|1560.5|1559.3|8
1655337730000|2022-06-16 00:02:10|1561.2|1560|1561.5|1560.3|1561.5|1560.3|1561|1559.8|7
1655337740000|2022-06-16 00:02:20|1561.6|1560.4|1561.5|1560.3|1561.6|1560.4|1561.4|1560.2|9
1655337750000|2022-06-16 00:02:30|1561.6|1560.4|1561.3|1560.1|1561.6|1560.4|1561.3|1560.1|7
1655337760000|2022-06-16 00:02:40|1561.6|1560.4|1561.8|1560.6|1561.8|1560.6|1561.6|1560.4|8
1655337770000|2022-06-16 00:02:50|1561.6|1560.4|1561.6|1560.4|1561.6|1560.4|1561.6|1560.4|1
1655337780000|2022-06-16 00:03:00|1561.7|1560.5|1562|1560.8|1562.2|1561|1561.7|1560.5|12
1655337790000|2022-06-16 00:03:10|1561.9|1560.7|1562.2|1561|1562.2|1561|1561.8|1560.6|2
1655337800000|2022-06-16 00:03:20|1562.1|1560.9|1562.1|1560.9|1562.1|1560.9|1562.1|1560.9|5
1655337810000|2022-06-16 00:03:30|1562.5|1561.3|1562.1|1560.9|1562.5|1561.3|1562|1560.8|6
1655337820000|2022-06-16 00:03:40|1562.3|1561.1|1562.6|1561.4|1562.6|1561.4|1562.3|1561.1|1
1655337830000|2022-06-16 00:03:50|||||||||1
1655337840000|2022-06-16 00:04:00|1562.9|1561.7|1562.8|1561.6|1563|1561.8|1562.8|1561.6|11
1655337850000|2022-06-16 00:04:10|1562.9|1561.7|1563|1561.8|1563.1|1561.9|1562.9|1561.7|1
1655337860000|2022-06-16 00:04:20|1563.1|1561.9|1563.1|1561.9|1563.2|1562|1563.1|1561.9|12
1655337870000|2022-06-16 00:04:30|1563|1561.8|1563|1561.8|1563|1561.8|1563|1561.8|1
1655337880000|2022-06-16 00:04:40|1563.1|1561.9|1563.4|1562.2|1563.4|1562.2|1563.1|1561.9|7
1655337890000|2022-06-16 00:04:50|1563.3|1562.1|1563.3|1562.1|1563.3|1562.1|1563.3|1562.1|0
1655337900000|2022-06-16 00:05:00|1563.7|1562.5|1563.6|1562.4|1563.7|1562.5|1563.4|1562.2|7
1655337910000|2022-06-16 00:05:10|1563.7|1562.5|1563.8|1562.6|1563.8|1562.6|1563.3|1562.1|10
1655337920000|2022-06-16 00:05:20|||||||||1
1655337930000|2022-06-16 00:05:30|||||||||1
1655337950000|2022-06-16 00:05:50|1564|1562.8|1564|1562.8|1564|1562.8|1564|1562.8|3
1655337960000|2022-06-16 00:06:00|1563.9|1562.7|1564.1|1562.9|1564.1|1562.9|1563.8|1562.6|16
1655337970000|2022-06-16 00:06:10|1564|1562.8|1564.1|1562.9|1564.1|1562.9|1563.9|1562.7|10
1655337990000|2022-06-16 00:06:30|||||||||2
1655338000000|2022-06-16 00:06:40|1563.9|1562.7|1563.9|1562.7|1563.9|1562.7|1563.9|1562.7|8
1655338010000|2022-06-16 00:06:50|1563.2|1562|1563.2|1562|1563.2|1562|1563.2|1562|16
1655338020000|2022-06-16 00:07:00|1563.6|1562.4|1563.7|1562.5|1563.9|1562.7|1563.5|1562.3|12
1655338030000|2022-06-16 00:07:10|1563.9|1562.7|1563.7|1562.5|1563.9|1562.7|1563.7|1562.5|7
1655338040000|2022-06-16 00:07:20|1563.9|1562.7|1563.7|1562.5|1563.9|1562.7|1563.7|1562.5|0
1655338050000|2022-06-16 00:07:30|1563.8|1562.6|1563.9|1562.7|1564|1562.8|1563.8|1562.6|3
1655338060000|2022-06-16 00:07:40|1564|1562.8|1563.7|1562.5|1564|1562.8|1563.7|1562.5|2
1655338070000|2022-06-16 00:07:50|1563.6|1562.4|1563.7|1562.5|1563.7|1562.5|1563.6|1562.4|0
1655338080000|2022-06-16 00:08:00|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|1563.8|1562.6|6
1655338090000|2022-06-16 00:08:10|1563.8|1562.6|1564.1|1562.9|1564.1|1562.9|1563.8|1562.6|1
1655338100000|2022-06-16 00:08:20|1564|1562.8|1564|1562.8|1564|1562.8|1563.6|1562.4|8
1655338110000|2022-06-16 00:08:30|1563.8|1562.6|1564.1|1562.9|1564.1|1562.9|1563.8|1562.6|4
1655338130000|2022-06-16 00:08:50|||||||||2
1655338140000|2022-06-16 00:09:00|1563.8|1562.6|1564.3|1563.1|1564.3|1563.1|1563.8|1562.6|10
1655338150000|2022-06-16 00:09:10|1564|1562.8|1564.2|1563|1564.3|1563.1|1564|1562.8|12
1655338160000|2022-06-16 00:09:20|1564.1|1562.9|1563.6|1562.4|1564.2|1563|1563.6|1562.4|2
1655338170000|2022-06-16 00:09:30|1563.5|1562.3|1563.3|1562.1|1563.5|1562.3|1563.3|1562.1|4
1655338180000|2022-06-16 00:09:40|1563.1|1561.9|1563.1|1561.9|1563.2|1562|1563.1|1561.9|10
1655338190000|2022-06-16 00:09:50|1563.2|1562|1563.2|1562|1563.2|1562|1563.2|1562|0
1655338200000|2022-06-16 00:10:00|1563.1|1561.9|1563.6|1562.4|1563.6|1562.4|1563.1|1561.9|9
1655338210000|2022-06-16 00:10:10|1563.7|1562.5|1563.8|1562.6|1563.8|1562.6|1563.6|1562.4|0
1655338220000|2022-06-16 00:10:20|||||||||1
1655338240000|2022-06-16 00:10:40|||||||||2
1655338250000|2022-06-16 00:10:50|1563.3|1562.1|1563.3|1562.1|1563.3|1562.1|1563.3|1562.1|2
1655338260000|2022-06-16 00:11:00|1563.4|1562.2|1563.2|1562|1563.6|1562.4|1562.9|1561.7|12
1655338270000|2022-06-16 00:11:10|1563.4|1562.2|1563.3|1562.1|1563.4|1562.2|1563.3|1562.1|2
1655338280000|2022-06-16 00:11:20|1563.2|1562|1563.2|1562|1563.2|1562|1563.2|1562|1
1655338290000|2022-06-16 00:11:30|1563.1|1561.9|1563.1|1561.9|1563.1|1561.9|1563.1|1561.9|0
1655338310000|2022-06-16 00:11:50|||||||||2
1655338320000|2022-06-16 00:12:00|1563|1561.8|1563|1561.8|1563.3|1562.1|1562.9|1561.7|16
1655338330000|2022-06-16 00:12:10|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|0
1655338340000|2022-06-16 00:12:20|1562.8|1561.6|1562.9|1561.7|1562.9|1561.7|1562.8|1561.6|11
1655338350000|2022-06-16 00:12:30|1562.8|1561.6|1562.9|1561.7|1562.9|1561.7|1562.8|1561.6|2
1655338370000|2022-06-16 00:12:50|||||||||2
1655338380000|2022-06-16 00:13:00|1562.8|1561.6|1562.9|1561.7|1562.9|1561.7|1562.8|1561.6|5
1655338400000|2022-06-16 00:13:20|||||||||1
1655338420000|2022-06-16 00:13:40|||||||||1
1655338430000|2022-06-16 00:13:50|||||||||3
1655338440000|2022-06-16 00:14:00|1563.1|1561.9|1563.1|1561.9|1563.1|1561.9|1563.1|1561.9|3
1655338450000|2022-06-16 00:14:10|1563|1561.8|1563|1561.8|1563|1561.8|1563|1561.8|1
1655338460000|2022-06-16 00:14:20|1563.1|1561.9|1562.7|1561.5|1563.1|1561.9|1562.7|1561.5|16
1655338470000|2022-06-16 00:14:30|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|1
1655338480000|2022-06-16 00:14:40|1562.5|1561.3|1562.9|1561.7|1562.9|1561.7|1562.5|1561.3|0
1655338490000|2022-06-16 00:14:50|1562.8|1561.6|1563.1|1561.9|1563.2|1562|1562.8|1561.6|7
1655338500000|2022-06-16 00:15:00|1563.2|1562|1563.1|1561.9|1563.2|1562|1563.1|1561.9|1
1655338510000|2022-06-16 00:15:10|||||||||3
1655338520000|2022-06-16 00:15:20|1563.3|1562.1|1563.3|1562.1|1563.3|1562.1|1563.3|1562.1|3
1655338530000|2022-06-16 00:15:30|1563.1|1561.9|1563|1561.8|1563.1|1561.9|1562.9|1561.7|3
1655338550000|2022-06-16 00:15:50|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|0
1655338560000|2022-06-16 00:16:00|1563.1|1561.9|1563.1|1561.9|1563.1|1561.9|1563.1|1561.9|2
1655338600000|2022-06-16 00:16:40|||||||||1
1655338620000|2022-06-16 00:17:00|1563|1561.8|1562.8|1561.6|1563.1|1561.9|1562.7|1561.5|12
1655338630000|2022-06-16 00:17:10|1562.7|1561.5|1562.7|1561.5|1562.7|1561.5|1562.7|1561.5|2
1655338680000|2022-06-16 00:18:00|1562.9|1561.7|1562.8|1561.6|1562.9|1561.7|1562.8|1561.6|1
1655338710000|2022-06-16 00:18:30|1562.9|1561.7|1562.8|1561.6|1562.9|1561.7|1562.8|1561.6|0
1655338740000|2022-06-16 00:19:00|1562.9|1561.7|1562.8|1561.6|1562.9|1561.7|1562.8|1561.6|4
1655338750000|2022-06-16 00:19:10|1563|1561.8|1562.9|1561.7|1563|1561.8|1562.9|1561.7|1
1655338800000|2022-06-16 00:20:00|1563.2|1562|1562.9|1561.7|1563.2|1562|1562.9|1561.7|5
1655338810000|2022-06-16 00:20:10|1562.8|1561.6|1562.9|1561.7|1562.9|1561.7|1562.8|1561.6|0
1655338840000|2022-06-16 00:20:40|1562.8|1561.6|1562.8|1561.6|1562.8|1561.6|1562.8|1561.6|4
1655338860000|2022-06-16 00:21:00|1562.9|1561.7|1562.8|1561.6|1562.9|1561.7|1562.8|1561.6|0
1655338880000|2022-06-16 00:21:20|||||||||1
1655338930000|2022-06-16 00:22:10|1562.5|1561.3|1562.5|1561.3|1562.5|1561.3|1562.5|1561.3|8
1655338980000|2022-06-16 00:23:00|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|2
1655338990000|2022-06-16 00:23:10|1562.5|1561.3|1562.5|1561.3|1562.5|1561.3|1562.5|1561.3|0
1655339010000|2022-06-16 00:23:30|1562.8|1561.6|1562.8|1561.6|1562.8|1561.6|1562.8|1561.6|8
1655339030000|2022-06-16 00:23:50|1563|1561.8|1563|1561.8|1563|1561.8|1563|1561.8|1
1655339040000|2022-06-16 00:24:00|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|3
1655339060000|2022-06-16 00:24:20|||||||||1
1655339080000|2022-06-16 00:24:40|||||||||1
1655339090000|2022-06-16 00:24:50|||||||||7
1655339100000|2022-06-16 00:25:00|||||||||2
1655339110000|2022-06-16 00:25:10|1562.8|1561.6|1562.9|1561.7|1562.9|1561.7|1562.8|1561.6|8
1655339120000|2022-06-16 00:25:20|||||||||6
1655339130000|2022-06-16 00:25:30|||||||||1
1655339150000|2022-06-16 00:25:50|1563.3|1562.1|1563.4|1562.2|1563.4|1562.2|1563.3|1562.1|4
1655339160000|2022-06-16 00:26:00|1563.3|1562.1|1563.7|1562.5|1563.7|1562.5|1563.3|1562.1|3
1655339170000|2022-06-16 00:26:10|||||||||1
1655339180000|2022-06-16 00:26:20|||||||||1
1655339190000|2022-06-16 00:26:30|1563.9|1562.7|1563.6|1562.4|1564|1562.8|1563.6|1562.4|51
1655339200000|2022-06-16 00:26:40|1563.7|1562.5|1563.8|1562.6|1563.8|1562.6|1563.7|1562.5|0
1655339220000|2022-06-16 00:27:00|||||||||1
1655339250000|2022-06-16 00:27:30|||||||||5
1655339320000|2022-06-16 00:28:40|1563.9|1562.7|1563.8|1562.6|1563.9|1562.7|1563.8|1562.6|11
1655339330000|2022-06-16 00:28:50|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|0
1655339340000|2022-06-16 00:29:00|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|3
1655339350000|2022-06-16 00:29:10|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|0
1655339370000|2022-06-16 00:29:30|||||||||15
1655339400000|2022-06-16 00:30:00|1563.2|1562|1563.2|1562|1563.3|1562.1|1563.2|1562|1
1655339430000|2022-06-16 00:30:30|1563.5|1562.3|1563.9|1562.7|1564|1562.8|1563.5|1562.3|18
1655339440000|2022-06-16 00:30:40|1564|1562.8|1563.8|1562.6|1564|1562.8|1563.7|1562.5|5
1655339470000|2022-06-16 00:31:10|1564|1562.8|1564.1|1562.9|1564.2|1563|1564|1562.8|8
1655339480000|2022-06-16 00:31:20|1564.2|1563|1564.1|1562.9|1564.3|1563.1|1564.1|1562.9|7
1655339490000|2022-06-16 00:31:30|1564.2|1563|1564.3|1563.1|1564.3|1563.1|1564.1|1562.9|8
1655339530000|2022-06-16 00:32:10|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|3
1655339540000|2022-06-16 00:32:20|1564.3|1563.1|1564.5|1563.3|1564.5|1563.3|1564.3|1563.1|15
1655339560000|2022-06-16 00:32:40|||||||||1
1655339570000|2022-06-16 00:32:50|1564.3|1563.1|1564.3|1563.1|1564.3|1563.1|1564.3|1563.1|1
1655339580000|2022-06-16 00:33:00|||||||||1
1655339600000|2022-06-16 00:33:20|1564.2|1563|1564.2|1563|1564.2|1563|1564.2|1563|0
1655339630000|2022-06-16 00:33:50|1564.3|1563.1|1564.1|1562.9|1564.3|1563.1|1564.1|1562.9|0
1655339640000|2022-06-16 00:34:00|1564.3|1563.1|1564.3|1563.1|1564.3|1563.1|1564.3|1563.1|0
1655339660000|2022-06-16 00:34:20|1564.2|1563|1564.2|1563|1564.2|1563|1564.2|1563|4
1655339670000|2022-06-16 00:34:30|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|2
1655339690000|2022-06-16 00:34:50|1564.3|1563.1|1564.3|1563.1|1564.3|1563.1|1564.3|1563.1|0
1655339700000|2022-06-16 00:35:00|||||||||1
1655339710000|2022-06-16 00:35:10|1564.2|1563|1564.3|1563.1|1564.3|1563.1|1564.2|1563|2
1655339720000|2022-06-16 00:35:20|||||||||4
1655339730000|2022-06-16 00:35:30|||||||||8
1655339740000|2022-06-16 00:35:40|||||||||4
1655339760000|2022-06-16 00:36:00|1564.2|1563|1564.3|1563.1|1564.3|1563.1|1564.2|1563|0
1655339770000|2022-06-16 00:36:10|1564.5|1563.3|1564.5|1563.3|1564.5|1563.3|1564.5|1563.3|2
1655339790000|2022-06-16 00:36:30|1564.4|1563.2|1564.6|1563.4|1564.6|1563.4|1564.4|1563.2|0
1655339810000|2022-06-16 00:36:50|1564.4|1563.2|1564.5|1563.3|1564.5|1563.3|1564.4|1563.2|53
1655339820000|2022-06-16 00:37:00|1564.6|1563.4|1564.6|1563.4|1564.7|1563.5|1564.6|1563.4|1
1655339840000|2022-06-16 00:37:20|||||||||5
1655339860000|2022-06-16 00:37:40|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|1
1655339870000|2022-06-16 00:37:50|1564.6|1563.4|1564.6|1563.4|1564.6|1563.4|1564.6|1563.4|0
1655339880000|2022-06-16 00:38:00|1564.8|1563.6|1564.8|1563.6|1565|1563.8|1564.8|1563.6|13
1655339910000|2022-06-16 00:38:30|1564.7|1563.5|1564.8|1563.6|1564.8|1563.6|1564.7|1563.5|1
1655339920000|2022-06-16 00:38:40|1564.7|1563.5|1564.7|1563.5|1564.8|1563.6|1564.7|1563.5|0
1655339930000|2022-06-16 00:38:50|1564.8|1563.6|1564.8|1563.6|1564.8|1563.6|1564.8|1563.6|0
1655339960000|2022-06-16 00:39:20|1564.6|1563.4|1564.7|1563.5|1564.7|1563.5|1564.6|1563.4|4
1655339970000|2022-06-16 00:39:30|1564.6|1563.4|1564.8|1563.6|1564.8|1563.6|1564.6|1563.4|0
1655340000000|2022-06-16 00:40:00|1564.9|1563.7|1565|1563.8|1565|1563.8|1564.9|1563.7|6
1655340010000|2022-06-16 00:40:10|1564.8|1563.6|1564.8|1563.6|1564.8|1563.6|1564.8|1563.6|1
1655340020000|2022-06-16 00:40:20|||||||||1
1655340030000|2022-06-16 00:40:30|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|5
1655340040000|2022-06-16 00:40:40|1564.8|1563.6|1564.8|1563.6|1564.9|1563.7|1564.8|1563.6|0
1655340050000|2022-06-16 00:40:50|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|1
1655340060000|2022-06-16 00:41:00|1565.1|1563.9|1564.8|1563.6|1565.1|1563.9|1564.8|1563.6|0
1655340100000|2022-06-16 00:41:40|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|3
1655340140000|2022-06-16 00:42:20|1565|1563.8|1565|1563.8|1565|1563.8|1564.9|1563.7|1
1655340150000|2022-06-16 00:42:30|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|0
1655340190000|2022-06-16 00:43:10|1565.2|1564|1565.2|1564|1565.2|1564|1565.2|1564|1
1655340200000|2022-06-16 00:43:20|||||||||1
1655340230000|2022-06-16 00:43:50|1566.2|1565|1566.9|1565.7|1567|1565.8|1566.2|1565|32
1655340240000|2022-06-16 00:44:00|1566.6|1565.4|1566.8|1565.6|1566.9|1565.7|1566.5|1565.3|7
1655340250000|2022-06-16 00:44:10|1566.9|1565.7|1567|1565.8|1567.1|1565.9|1566.8|1565.6|3
1655340270000|2022-06-16 00:44:30|1566.9|1565.7|1567.1|1565.9|1567.1|1565.9|1566.9|1565.7|14
1655340280000|2022-06-16 00:44:40|1566.9|1565.7|1566.9|1565.7|1566.9|1565.7|1566.8|1565.6|3
1655340300000|2022-06-16 00:45:00|1566.8|1565.6|1566.7|1565.5|1566.8|1565.6|1566.7|1565.5|0
1655340310000|2022-06-16 00:45:10|||||||||2
1655340320000|2022-06-16 00:45:20|1566.4|1565.2|1566.2|1565|1566.4|1565.2|1566.2|1565|4
1655340350000|2022-06-16 00:45:50|1566.5|1565.3|1566.5|1565.3|1566.5|1565.3|1566.5|1565.3|1
1655340380000|2022-06-16 00:46:20|1566.4|1565.2|1566.4|1565.2|1566.4|1565.2|1566.4|1565.2|0
1655340390000|2022-06-16 00:46:30|1566.3|1565.1|1566.3|1565.1|1566.4|1565.2|1566.3|1565.1|4
1655340400000|2022-06-16 00:46:40|1566.4|1565.2|1566.3|1565.1|1566.4|1565.2|1566.3|1565.1|1
1655340410000|2022-06-16 00:46:50|||||||||11
1655340420000|2022-06-16 00:47:00|1566.5|1565.3|1566.5|1565.3|1566.5|1565.3|1566.5|1565.3|1
1655340440000|2022-06-16 00:47:20|||||||||3
1655340450000|2022-06-16 00:47:30|1566.4|1565.2|1566.4|1565.2|1566.4|1565.2|1566.4|1565.2|0
1655340460000|2022-06-16 00:47:40|1566.3|1565.1|1566.3|1565.1|1566.3|1565.1|1566.3|1565.1|0
1655340470000|2022-06-16 00:47:50|1566.2|1565|1566.1|1564.9|1566.2|1565|1566.1|1564.9|0
1655340480000|2022-06-16 00:48:00|1566|1564.8|1566.3|1565.1|1566.3|1565.1|1566|1564.8|0
1655340510000|2022-06-16 00:48:30|||||||||1
1655340600000|2022-06-16 00:50:00|||||||||5
1655340610000|2022-06-16 00:50:10|||||||||1
1655340620000|2022-06-16 00:50:20|||||||||1
1655340630000|2022-06-16 00:50:30|1566.2|1565|1566.2|1565|1566.2|1565|1566.2|1565|0
1655340640000|2022-06-16 00:50:40|1566.1|1564.9|1566.1|1564.9|1566.1|1564.9|1566.1|1564.9|2
1655340650000|2022-06-16 00:50:50|1566|1564.8|1566.1|1564.9|1566.1|1564.9|1566|1564.8|0
1655340660000|2022-06-16 00:51:00|1565.9|1564.7|1566.2|1565|1566.2|1565|1565.9|1564.7|4
1655340670000|2022-06-16 00:51:10|1566.1|1564.9|1566.1|1564.9|1566.1|1564.9|1566.1|1564.9|0
1655340680000|2022-06-16 00:51:20|1566|1564.8|1566|1564.8|1566|1564.8|1566|1564.8|0
1655340690000|2022-06-16 00:51:30|1565.9|1564.7|1565.9|1564.7|1566|1564.8|1565.9|1564.7|0
1655340700000|2022-06-16 00:51:40|1566|1564.8|1566.3|1565.1|1566.3|1565.1|1566|1564.8|1
1655340710000|2022-06-16 00:51:50|1566.2|1565|1566.2|1565|1566.2|1565|1566.2|1565|1
1655340720000|2022-06-16 00:52:00|1566.4|1565.2|1566.4|1565.2|1566.4|1565.2|1566.3|1565.1|0
1655340740000|2022-06-16 00:52:20|||||||||1
1655340780000|2022-06-16 00:53:00|1566.3|1565.1|1566.2|1565|1566.3|1565.1|1566.2|1565|0
1655340800000|2022-06-16 00:53:20|1566.4|1565.2|1566.4|1565.2|1566.4|1565.2|1566.4|1565.2|0
1655340850000|2022-06-16 00:54:10|1566.2|1565|1566.3|1565.1|1566.3|1565.1|1566.2|1565|1
1655340860000|2022-06-16 00:54:20|||||||||2
1655340870000|2022-06-16 00:54:30|1566.4|1565.2|1566.4|1565.2|1566.4|1565.2|1566.4|1565.2|1
1655340880000|2022-06-16 00:54:40|||||||||25
1655340890000|2022-06-16 00:54:50|1566.5|1565.3|1566.5|1565.3|1566.5|1565.3|1566.5|1565.3|2
1655340900000|2022-06-16 00:55:00|1566.3|1565.1|1566.3|1565.1|1566.3|1565.1|1566.3|1565.1|2
1655340970000|2022-06-16 00:56:10|||||||||2
1655341000000|2022-06-16 00:56:40|||||||||1
1655341010000|2022-06-16 00:56:50|1566.4|1565.2|1566.3|1565.1|1566.4|1565.2|1566.3|1565.1|1
1655341020000|2022-06-16 00:57:00|1566.4|1565.2|1566.4|1565.2|1566.4|1565.2|1566.4|1565.2|0
1655341030000|2022-06-16 00:57:10|1566.3|1565.1|1566.3|1565.1|1566.3|1565.1|1566.3|1565.1|1
1655341060000|2022-06-16 00:57:40|1566.2|1565|1566.2|1565|1566.2|1565|1566.2|1565|0
1655341070000|2022-06-16 00:57:50|||||||||2
1655341080000|2022-06-16 00:58:00|1566|1564.8|1566|1564.8|1566|1564.8|1565.8|1564.6|2
1655341130000|2022-06-16 00:58:50|1566.1|1564.9|1566|1564.8|1566.1|1564.9|1565.9|1564.7|0
1655341160000|2022-06-16 00:59:20|||||||||2
1655341180000|2022-06-16 00:59:40|1565.9|1564.7|1566|1564.8|1566|1564.8|1565.9|1564.7|2
1655341200000|2022-06-16 01:00:00|1566.3|1565.1|1566.9|1565.7|1567|1565.8|1566.3|1565.1|71
1655341210000|2022-06-16 01:00:10|1567|1565.8|1567.8|1566.6|1567.8|1566.6|1566.5|1565.3|16
1655341220000|2022-06-16 01:00:20|1567.9|1566.7|1568|1566.8|1568|1566.8|1567.9|1566.7|12
1655341230000|2022-06-16 01:00:30|1568.1|1566.9|1568|1566.8|1568.1|1566.9|1568|1566.8|16
1655341240000|2022-06-16 01:00:40|1567.9|1566.7|1568|1566.8|1568.1|1566.9|1567.7|1566.5|16
1655341250000|2022-06-16 01:00:50|1568.1|1566.9|1568|1566.8|1568.1|1566.9|1568|1566.8|21
1655341260000|2022-06-16 01:01:00|1567.9|1566.7|1567.9|1566.7|1568.1|1566.9|1567.9|1566.7|12
1655341270000|2022-06-16 01:01:10|1568|1566.8|1568|1566.8|1568.1|1566.9|1568|1566.8|1
1655341280000|2022-06-16 01:01:20|1568.1|1566.9|1568.2|1567|1568.2|1567|1568.1|1566.9|6
1655341290000|2022-06-16 01:01:30|1568.1|1566.9|1568.2|1567|1568.2|1567|1568.1|1566.9|0
1655341300000|2022-06-16 01:01:40|1568.3|1567.1|1568.3|1567.1|1568.3|1567.1|1568.3|1567.1|100
1655341310000|2022-06-16 01:01:50|1568.8|1567.6|1568.7|1567.5|1568.8|1567.6|1568.7|1567.5|5
1655341320000|2022-06-16 01:02:00|1568.8|1567.6|1569|1567.8|1569.1|1567.9|1568.8|1567.6|68
1655341330000|2022-06-16 01:02:10|1569.1|1567.9|1569|1567.8|1569.2|1568|1569|1567.8|12
1655341340000|2022-06-16 01:02:20|1568.9|1567.7|1569|1567.8|1569|1567.8|1568.9|1567.7|3
1655341350000|2022-06-16 01:02:30|1569.1|1567.9|1569|1567.8|1569.1|1567.9|1569|1567.8|0
1655341360000|2022-06-16 01:02:40|1569.1|1567.9|1569.2|1568|1569.2|1568|1569.1|1567.9|4
1655341370000|2022-06-16 01:02:50|1569.3|1568.1|1569.2|1568|1569.8|1568.6|1569.2|1568|7
1655341380000|2022-06-16 01:03:00|1569.3|1568.1|1569.1|1567.9|1569.4|1568.2|1569.1|1567.9|2
1655341390000|2022-06-16 01:03:10|||||||||8
1655341400000|2022-06-16 01:03:20|1569.2|1568|1569.2|1568|1569.2|1568|1569.2|1568|3
1655341410000|2022-06-16 01:03:30|1569.3|1568.1|1569.3|1568.1|1569.3|1568.1|1569.3|1568.1|0
1655341420000|2022-06-16 01:03:40|1569.4|1568.2|1569.4|1568.2|1569.4|1568.2|1569.4|1568.2|3
1655341430000|2022-06-16 01:03:50|1569.3|1568.1|1569.3|1568.1|1569.3|1568.1|1569.3|1568.1|1
1655341440000|2022-06-16 01:04:00|||||||||4
1655341450000|2022-06-16 01:04:10|||||||||1
1655341460000|2022-06-16 01:04:20|1569.2|1568|1569.3|1568.1|1569.3|1568.1|1569.2|1568|4
1655341470000|2022-06-16 01:04:30|||||||||11
1655341480000|2022-06-16 01:04:40|||||||||3
1655341490000|2022-06-16 01:04:50|1568.7|1567.5|1568.4|1567.2|1568.7|1567.5|1568.3|1567.1|4
1655341500000|2022-06-16 01:05:00|1568.6|1567.4|1568.4|1567.2|1568.7|1567.5|1568.3|1567.1|0
1655341510000|2022-06-16 01:05:10|1568.3|1567.1|1568.3|1567.1|1568.3|1567.1|1568.3|1567.1|0
1655341520000|2022-06-16 01:05:20|1568.4|1567.2|1568.4|1567.2|1568.5|1567.3|1568.4|1567.2|5
1655341530000|2022-06-16 01:05:30|1568.3|1567.1|1567.8|1566.6|1568.3|1567.1|1567.8|1566.6|4
1655341540000|2022-06-16 01:05:40|1567.9|1566.7|1567.9|1566.7|1567.9|1566.7|1567.9|1566.7|0
1655341550000|2022-06-16 01:05:50|1568|1566.8|1567.9|1566.7|1568.2|1567|1567.9|1566.7|0
1655341560000|2022-06-16 01:06:00|1568|1566.8|1567.9|1566.7|1568.2|1567|1567.9|1566.7|2
1655341570000|2022-06-16 01:06:10|1568|1566.8|1567.9|1566.7|1568|1566.8|1567.9|1566.7|0
1655341580000|2022-06-16 01:06:20|1567.8|1566.6|1567.7|1566.5|1567.8|1566.6|1567.6|1566.4|1
1655341620000|2022-06-16 01:07:00|1567.8|1566.6|1567.9|1566.7|1567.9|1566.7|1567.8|1566.6|6
1655341630000|2022-06-16 01:07:10|1568|1566.8|1568.1|1566.9|1568.1|1566.9|1567.9|1566.7|3
1655341640000|2022-06-16 01:07:20|1568|1566.8|1568|1566.8|1568|1566.8|1568|1566.8|0
1655341650000|2022-06-16 01:07:30|1567.7|1566.5|1567.5|1566.3|1567.7|1566.5|1567.5|1566.3|13
1655341660000|2022-06-16 01:07:40|1567.6|1566.4|1567.4|1566.2|1567.6|1566.4|1567.4|1566.2|1
1655341670000|2022-06-16 01:07:50|1567.5|1566.3|1567.7|1566.5|1567.7|1566.5|1567.5|1566.3|1
1655341680000|2022-06-16 01:08:00|1567.6|1566.4|1567.6|1566.4|1567.6|1566.4|1567.6|1566.4|1
1655341690000|2022-06-16 01:08:10|1567.7|1566.5|1567.6|1566.4|1567.7|1566.5|1567.6|1566.4|0
1655341700000|2022-06-16 01:08:20|1567.7|1566.5|1567.6|1566.4|1567.7|1566.5|1567.6|1566.4|0
1655341710000|2022-06-16 01:08:30|1567.7|1566.5|1567.8|1566.6|1567.8|1566.6|1567.7|1566.5|0
1655341720000|2022-06-16 01:08:40|1567.7|1566.5|1567.7|1566.5|1567.7|1566.5|1567.7|1566.5|0
1655341730000|2022-06-16 01:08:50|1567.6|1566.4|1567.7|1566.5|1567.7|1566.5|1567.6|1566.4|6
1655341740000|2022-06-16 01:09:00|1567.6|1566.4|1567.1|1565.9|1567.6|1566.4|1567.1|1565.9|2
1655341750000|2022-06-16 01:09:10|1567.2|1566|1567.4|1566.2|1567.4|1566.2|1567.2|1566|0
1655341760000|2022-06-16 01:09:20|1567|1565.8|1567|1565.8|1567|1565.8|1567|1565.8|3
1655341770000|2022-06-16 01:09:30|1567.1|1565.9|1567.1|1565.9|1567.1|1565.9|1567.1|1565.9|0
1655341790000|2022-06-16 01:09:50|1567|1565.8|1567.1|1565.9|1567.1|1565.9|1567|1565.8|0
1655341800000|2022-06-16 01:10:00|1567|1565.8|1566.8|1565.6|1567|1565.8|1566.8|1565.6|2
1655341810000|2022-06-16 01:10:10|1567|1565.8|1566.8|1565.6|1567|1565.8|1566.8|1565.6|0
1655341820000|2022-06-16 01:10:20|1566.7|1565.5|1566.7|1565.5|1566.8|1565.6|1566.7|1565.5|3
1655341830000|2022-06-16 01:10:30|1566.6|1565.4|1566.6|1565.4|1566.6|1565.4|1566.6|1565.4|0
1655341860000|2022-06-16 01:11:00|1566.7|1565.5|1566.7|1565.5|1566.7|1565.5|1566.7|1565.5|1
1655341870000|2022-06-16 01:11:10|1567|1565.8|1567|1565.8|1567|1565.8|1567|1565.8|1
1655341900000|2022-06-16 01:11:40|1567.1|1565.9|1567.1|1565.9|1567.1|1565.9|1567.1|1565.9|0
1655341910000|2022-06-16 01:11:50|1567.2|1566|1567|1565.8|1567.2|1566|1567|1565.8|1
1655341920000|2022-06-16 01:12:00|1567.1|1565.9|1567|1565.8|1567.1|1565.9|1567|1565.8|1
1655341930000|2022-06-16 01:12:10|1567.1|1565.9|1567.3|1566.1|1567.3|1566.1|1567.1|1565.9|1
1655341940000|2022-06-16 01:12:20|1567.5|1566.3|1567.5|1566.3|1567.5|1566.3|1567.5|1566.3|3
1655341950000|2022-06-16 01:12:30|1567.3|1566.1|1567.3|1566.1|1567.3|1566.1|1567.3|1566.1|0
1655341960000|2022-06-16 01:12:40|1567.5|1566.3|1567.5|1566.3|1567.5|1566.3|1567.5|1566.3|1
1655341970000|2022-06-16 01:12:50|1567.6|1566.4|1567.7|1566.5|1567.7|1566.5|1567.6|1566.4|2
1655341980000|2022-06-16 01:13:00|1567.6|1566.4|1567.5|1566.3|1567.6|1566.4|1567.5|1566.3|3
1655342010000|2022-06-16 01:13:30|1567.3|1566.1|1567.5|1566.3|1567.5|1566.3|1567.3|1566.1|1
1655342040000|2022-06-16 01:14:00|1567.6|1566.4|1567.6|1566.4|1567.6|1566.4|1567.5|1566.3|0
1655342050000|2022-06-16 01:14:10|1567.5|1566.3|1567.5|1566.3|1567.5|1566.3|1567.5|1566.3|0
1655342090000|2022-06-16 01:14:50|1567.6|1566.4|1567.5|1566.3|1567.6|1566.4|1567.3|1566.1|1
1655342100000|2022-06-16 01:15:00|1567.4|1566.2|1567.5|1566.3|1567.5|1566.3|1567.3|1566.1|1
1655342110000|2022-06-16 01:15:10|1567.6|1566.4|1567.6|1566.4|1567.6|1566.4|1567.6|1566.4|0
1655342120000|2022-06-16 01:15:20|1567.7|1566.5|1567.7|1566.5|1567.7|1566.5|1567.7|1566.5|0
1655342140000|2022-06-16 01:15:40|1567.6|1566.4|1567.6|1566.4|1567.6|1566.4|1567.6|1566.4|0
1655342160000|2022-06-16 01:16:00|1567.3|1566.1|1567.3|1566.1|1567.3|1566.1|1567.3|1566.1|0
1655342180000|2022-06-16 01:16:20|1567.1|1565.9|1567.2|1566|1567.2|1566|1567.1|1565.9|4
1655342190000|2022-06-16 01:16:30|1567|1565.8|1567.2|1566|1567.2|1566|1567|1565.8|1
1655342200000|2022-06-16 01:16:40|1567.1|1565.9|1567|1565.8|1567.1|1565.9|1567|1565.8|0
1655342210000|2022-06-16 01:16:50|1566.9|1565.7|1566.9|1565.7|1566.9|1565.7|1566.8|1565.6|1
1655342220000|2022-06-16 01:17:00|1566.8|1565.6|1566.9|1565.7|1566.9|1565.7|1566.8|1565.6|0
1655342230000|2022-06-16 01:17:10|1566.8|1565.6|1566.7|1565.5|1566.8|1565.6|1566.7|1565.5|0
1655342240000|2022-06-16 01:17:20|1566.8|1565.6|1566.7|1565.5|1566.8|1565.6|1566.7|1565.5|0
1655342250000|2022-06-16 01:17:30|1566.8|1565.6|1566.7|1565.5|1566.8|1565.6|1566.6|1565.4|0
1655342260000|2022-06-16 01:17:40|1566.8|1565.6|1566.8|1565.6|1566.8|1565.6|1566.8|1565.6|1
1655342270000|2022-06-16 01:17:50|1566.9|1565.7|1566.9|1565.7|1566.9|1565.7|1566.9|1565.7|0
1655342280000|2022-06-16 01:18:00|1566.8|1565.6|1566.8|1565.6|1566.8|1565.6|1566.8|1565.6|0
1655342290000|2022-06-16 01:18:10|1566.9|1565.7|1566.9|1565.7|1566.9|1565.7|1566.9|1565.7|0
1655342330000|2022-06-16 01:18:50|1566.8|1565.6|1566.9|1565.7|1566.9|1565.7|1566.8|1565.6|1
1655342340000|2022-06-16 01:19:00|1566.8|1565.6|1566.7|1565.5|1566.9|1565.7|1566.7|1565.5|3
1655342350000|2022-06-16 01:19:10|1566.6|1565.4|1566.7|1565.5|1566.8|1565.6|1566.5|1565.3|6
1655342360000|2022-06-16 01:19:20|1566.8|1565.6|1566.9|1565.7|1566.9|1565.7|1566.8|1565.6|8
1655342370000|2022-06-16 01:19:30|1566.8|1565.6|1566.8|1565.6|1566.8|1565.6|1566.8|1565.6|0
1655342390000|2022-06-16 01:19:50|1566.7|1565.5|1566.8|1565.6|1566.8|1565.6|1566.7|1565.5|0
1655342400000|2022-06-16 01:20:00|1566.7|1565.5|1566.8|1565.6|1566.8|1565.6|1566.7|1565.5|0
1655342410000|2022-06-16 01:20:10|1566.7|1565.5|1566.5|1565.3|1566.7|1565.5|1566.5|1565.3|1
1655342420000|2022-06-16 01:20:20|1566.4|1565.2|1566.2|1565|1566.4|1565.2|1566.2|1565|27
1655342430000|2022-06-16 01:20:30|1566|1564.8|1566.2|1565|1566.2|1565|1566|1564.8|0
1655342450000|2022-06-16 01:20:50|1566|1564.8|1566.2|1565|1566.2|1565|1566|1564.8|1
1655342460000|2022-06-16 01:21:00|1566.1|1564.9|1566.2|1565|1566.2|1565|1566.1|1564.9|3
1655342480000|2022-06-16 01:21:20|1566.5|1565.3|1566.5|1565.3|1566.5|1565.3|1566.5|1565.3|2
1655342490000|2022-06-16 01:21:30|1566.7|1565.5|1566.7|1565.5|1566.7|1565.5|1566.7|1565.5|2
1655342510000|2022-06-16 01:21:50|1566.4|1565.2|1566.5|1565.3|1566.5|1565.3|1566.4|1565.2|2
1655342520000|2022-06-16 01:22:00|1566.6|1565.4|1566.4|1565.2|1566.6|1565.4|1566.4|1565.2|2
1655342530000|2022-06-16 01:22:10|1566.3|1565.1|1566.2|1565|1566.3|1565.1|1566.2|1565|0
1655342540000|2022-06-16 01:22:20|1566.4|1565.2|1566.7|1565.5|1566.7|1565.5|1566.4|1565.2|4
1655342550000|2022-06-16 01:22:30|1566.6|1565.4|1566.4|1565.2|1566.6|1565.4|1566.4|1565.2|0
1655342570000|2022-06-16 01:22:50|1566.2|1565|1566.3|1565.1|1566.4|1565.2|1566.2|1565|2
1655342580000|2022-06-16 01:23:00|1566.2|1565|1566.2|1565|1566.2|1565|1566.2|1565|0
1655342590000|2022-06-16 01:23:10|1566.1|1564.9|1566.1|1564.9|1566.1|1564.9|1566.1|1564.9|0
1655342660000|2022-06-16 01:24:20|1566|1564.8|1565.8|1564.6|1566|1564.8|1565.8|1564.6|4
1655342670000|2022-06-16 01:24:30|||||||||1
1655342690000|2022-06-16 01:24:50|1565.9|1564.7|1565.9|1564.7|1565.9|1564.7|1565.9|1564.7|1
1655342730000|2022-06-16 01:25:30|1566|1564.8|1565.9|1564.7|1566|1564.8|1565.9|1564.7|0
1655342740000|2022-06-16 01:25:40|1565.8|1564.6|1565.8|1564.6|1565.8|1564.6|1565.8|1564.6|0
1655342760000|2022-06-16 01:26:00|1566.1|1564.9|1566.2|1565|1566.4|1565.2|1566.1|1564.9|2
1655342770000|2022-06-16 01:26:10|1566.3|1565.1|1566.6|1565.4|1566.6|1565.4|1566.3|1565.1|1
1655342780000|2022-06-16 01:26:20|1566.5|1565.3|1566.5|1565.3|1566.5|1565.3|1566.5|1565.3|0
1655342790000|2022-06-16 01:26:30|1566.3|1565.1|1566.4|1565.2|1566.4|1565.2|1566.3|1565.1|1
1655342810000|2022-06-16 01:26:50|1566.6|1565.4|1566.4|1565.2|1566.6|1565.4|1566.4|1565.2|3
1655342820000|2022-06-16 01:27:00|1566.5|1565.3|1566.6|1565.4|1566.6|1565.4|1566.5|1565.3|0
1655342830000|2022-06-16 01:27:10|1566.4|1565.2|1566.4|1565.2|1566.6|1565.4|1566.4|1565.2|4
1655342840000|2022-06-16 01:27:20|1566.3|1565.1|1566.2|1565|1566.3|1565.1|1566.2|1565|2
1655342880000|2022-06-16 01:28:00|1566.1|1564.9|1566|1564.8|1566.2|1565|1566|1564.8|1
1655342900000|2022-06-16 01:28:20|1565.8|1564.6|1565.9|1564.7|1565.9|1564.7|1565.8|1564.6|3
1655342910000|2022-06-16 01:28:30|1565.8|1564.6|1565.8|1564.6|1565.9|1564.7|1565.8|1564.6|0
1655342940000|2022-06-16 01:29:00|1565.6|1564.4|1565.6|1564.4|1565.6|1564.4|1565.6|1564.4|3
1655342950000|2022-06-16 01:29:10|||||||||2
1655342960000|2022-06-16 01:29:20|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|0
1655342980000|2022-06-16 01:29:40|1565.9|1564.7|1565.9|1564.7|1566|1564.8|1565.9|1564.7|7
1655342990000|2022-06-16 01:29:50|1565.7|1564.5|1566.1|1564.9|1566.1|1564.9|1565.7|1564.5|0
1655343000000|2022-06-16 01:30:00|1566|1564.8|1565.7|1564.5|1566|1564.8|1565.7|1564.5|0
1655343010000|2022-06-16 01:30:10|1565.9|1564.7|1565.9|1564.7|1565.9|1564.7|1565.9|1564.7|4
1655343040000|2022-06-16 01:30:40|1565.8|1564.6|1565.4|1564.2|1565.8|1564.6|1565.3|1564.1|7
1655343050000|2022-06-16 01:30:50|1565.5|1564.3|1565.7|1564.5|1565.7|1564.5|1565.5|1564.3|0
1655343060000|2022-06-16 01:31:00|1565.8|1564.6|1565.8|1564.6|1565.8|1564.6|1565.8|1564.6|0
1655343070000|2022-06-16 01:31:10|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|0
1655343080000|2022-06-16 01:31:20|1565.6|1564.4|1565.7|1564.5|1565.7|1564.5|1565.6|1564.4|0
1655343100000|2022-06-16 01:31:40|1565.5|1564.3|1565.2|1564|1565.5|1564.3|1565.2|1564|2
1655343130000|2022-06-16 01:32:10|1565.1|1563.9|1564.9|1563.7|1565.1|1563.9|1564.9|1563.7|5
1655343150000|2022-06-16 01:32:30|1565.1|1563.9|1565.1|1563.9|1565.1|1563.9|1565.1|1563.9|0
1655343160000|2022-06-16 01:32:40|1565.2|1564|1565.1|1563.9|1565.4|1564.2|1565.1|1563.9|0
1655343170000|2022-06-16 01:32:50|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|0
1655343180000|2022-06-16 01:33:00|1564.8|1563.6|1564.6|1563.4|1564.9|1563.7|1564.5|1563.3|10
1655343190000|2022-06-16 01:33:10|1564.5|1563.3|1564.4|1563.2|1564.5|1563.3|1564.4|1563.2|0
1655343200000|2022-06-16 01:33:20|1564.5|1563.3|1564.4|1563.2|1564.5|1563.3|1564.4|1563.2|1
1655343210000|2022-06-16 01:33:30|1564.3|1563.1|1564.2|1563|1564.3|1563.1|1564.2|1563|1
1655343220000|2022-06-16 01:33:40|1564.1|1562.9|1564.3|1563.1|1564.3|1563.1|1564.1|1562.9|3
1655343230000|2022-06-16 01:33:50|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|0
1655343240000|2022-06-16 01:34:00|1564.3|1563.1|1564.3|1563.1|1564.3|1563.1|1564.2|1563|1
1655343260000|2022-06-16 01:34:20|1564.2|1563|1564.2|1563|1564.2|1563|1564.2|1563|0
1655343270000|2022-06-16 01:34:30|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|1564|1562.8|0
1655343280000|2022-06-16 01:34:40|1564.3|1563.1|1564.2|1563|1564.3|1563.1|1564.2|1563|1
1655343300000|2022-06-16 01:35:00|1564.1|1562.9|1564.2|1563|1564.2|1563|1564|1562.8|11
1655343310000|2022-06-16 01:35:10|1564|1562.8|1564|1562.8|1564|1562.8|1563.9|1562.7|8
1655343320000|2022-06-16 01:35:20|1563.9|1562.7|1564|1562.8|1564|1562.8|1563.9|1562.7|1
1655343330000|2022-06-16 01:35:30|1563.9|1562.7|1564.2|1563|1564.2|1563|1563.9|1562.7|0
1655343350000|2022-06-16 01:35:50|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|0
1655343360000|2022-06-16 01:36:00|1563.9|1562.7|1563.8|1562.6|1563.9|1562.7|1563.4|1562.2|4
1655343370000|2022-06-16 01:36:10|1563.7|1562.5|1563.9|1562.7|1563.9|1562.7|1563.4|1562.2|5
1655343400000|2022-06-16 01:36:40|||||||||5
1655343410000|2022-06-16 01:36:50|1563.8|1562.6|1563.7|1562.5|1563.8|1562.6|1563.4|1562.2|0
1655343420000|2022-06-16 01:37:00|1563.8|1562.6|1563.7|1562.5|1563.8|1562.6|1563.7|1562.5|0
1655343430000|2022-06-16 01:37:10|1563.8|1562.6|1563.7|1562.5|1563.8|1562.6|1563.7|1562.5|0
1655343440000|2022-06-16 01:37:20|1563.9|1562.7|1563.9|1562.7|1563.9|1562.7|1563.9|1562.7|0
1655343460000|2022-06-16 01:37:40|1564|1562.8|1564|1562.8|1564|1562.8|1564|1562.8|0
1655343470000|2022-06-16 01:37:50|1563.9|1562.7|1564|1562.8|1564|1562.8|1563.9|1562.7|1
1655343480000|2022-06-16 01:38:00|1563.9|1562.7|1563.6|1562.4|1563.9|1562.7|1563.6|1562.4|2
1655343490000|2022-06-16 01:38:10|1563.8|1562.6|1563.9|1562.7|1563.9|1562.7|1563.8|1562.6|0
1655343500000|2022-06-16 01:38:20|1563.8|1562.6|1563.4|1562.2|1563.8|1562.6|1563.4|1562.2|0
1655343530000|2022-06-16 01:38:50|1563.5|1562.3|1563.4|1562.2|1563.5|1562.3|1563.4|1562.2|2
1655343550000|2022-06-16 01:39:10|1563.5|1562.3|1563.6|1562.4|1563.6|1562.4|1563.5|1562.3|2
1655343560000|2022-06-16 01:39:20|1563.5|1562.3|1563.4|1562.2|1563.8|1562.6|1563.4|1562.2|0
1655343570000|2022-06-16 01:39:30|1563.5|1562.3|1563.4|1562.2|1563.7|1562.5|1563.4|1562.2|0
1655343590000|2022-06-16 01:39:50|1563.2|1562|1563|1561.8|1563.3|1562.1|1563|1561.8|2
1655343600000|2022-06-16 01:40:00|1562.8|1561.6|1562.7|1561.5|1562.9|1561.7|1562.7|1561.5|2
1655343610000|2022-06-16 01:40:10|||||||||2
1655343620000|2022-06-16 01:40:20|1562.6|1561.4|1562.2|1561|1562.6|1561.4|1562|1560.8|29
1655343630000|2022-06-16 01:40:30|1562|1560.8|1562.2|1561|1562.2|1561|1562|1560.8|0
1655343640000|2022-06-16 01:40:40|1562.1|1560.9|1562.2|1561|1562.2|1561|1562|1560.8|0
1655343650000|2022-06-16 01:40:50|1562.1|1560.9|1562.2|1561|1562.2|1561|1562.1|1560.9|1
1655343660000|2022-06-16 01:41:00|1562.3|1561.1|1562.2|1561|1562.3|1561.1|1562.2|1561|2
1655343670000|2022-06-16 01:41:10|1562.1|1560.9|1562.2|1561|1562.2|1561|1562.1|1560.9|1
1655343680000|2022-06-16 01:41:20|1562.1|1560.9|1562.1|1560.9|1562.1|1560.9|1562|1560.8|0
1655343690000|2022-06-16 01:41:30|1562|1560.8|1562|1560.8|1562|1560.8|1562|1560.8|0
1655343710000|2022-06-16 01:41:50|1561.9|1560.7|1561.9|1560.7|1561.9|1560.7|1561.9|1560.7|6
1655343720000|2022-06-16 01:42:00|1562.1|1560.9|1562.1|1560.9|1562.1|1560.9|1562.1|1560.9|3
1655343730000|2022-06-16 01:42:10|1562.4|1561.2|1562.4|1561.2|1562.4|1561.2|1562.4|1561.2|5
1655343740000|2022-06-16 01:42:20|1562.1|1560.9|1562.1|1560.9|1562.1|1560.9|1562.1|1560.9|16
1655343760000|2022-06-16 01:42:40|1562|1560.8|1562|1560.8|1562|1560.8|1562|1560.8|1
1655343780000|2022-06-16 01:43:00|1561.5|1560.3|1561.7|1560.5|1561.7|1560.5|1561.3|1560.1|37
1655343790000|2022-06-16 01:43:10|1561.8|1560.6|1561.9|1560.7|1561.9|1560.7|1561.8|1560.6|3
1655343800000|2022-06-16 01:43:20|||||||||1
1655343810000|2022-06-16 01:43:30|||||||||2
1655343820000|2022-06-16 01:43:40|1562.2|1561|1562.2|1561|1562.2|1561|1562.2|1561|4
1655343830000|2022-06-16 01:43:50|1562.4|1561.2|1562.4|1561.2|1562.4|1561.2|1562.4|1561.2|1
1655343850000|2022-06-16 01:44:10|1562.3|1561.1|1562.3|1561.1|1562.4|1561.2|1562.2|1561|0
1655343860000|2022-06-16 01:44:20|1562.2|1561|1562.8|1561.6|1562.8|1561.6|1562.2|1561|10
1655343870000|2022-06-16 01:44:30|1562.7|1561.5|1562.9|1561.7|1563|1561.8|1562.7|1561.5|3
1655343880000|2022-06-16 01:44:40|1562.8|1561.6|1562.7|1561.5|1562.8|1561.6|1562.7|1561.5|3
1655343890000|2022-06-16 01:44:50|1562.8|1561.6|1562.8|1561.6|1562.9|1561.7|1562.8|1561.6|0
1655343900000|2022-06-16 01:45:00|1562.6|1561.4|1562.8|1561.6|1562.8|1561.6|1562.6|1561.4|9
1655343910000|2022-06-16 01:45:10|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|0
1655343920000|2022-06-16 01:45:20|1562.7|1561.5|1562.7|1561.5|1562.7|1561.5|1562.7|1561.5|7
1655343940000|2022-06-16 01:45:40|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|1562.4|1561.2|6
1655343950000|2022-06-16 01:45:50|1562.4|1561.2|1562.2|1561|1562.4|1561.2|1562.2|1561|7
1655343960000|2022-06-16 01:46:00|1562.4|1561.2|1562.7|1561.5|1562.7|1561.5|1562.4|1561.2|6
1655343970000|2022-06-16 01:46:10|1562.9|1561.7|1562.7|1561.5|1562.9|1561.7|1562.7|1561.5|4
1655343980000|2022-06-16 01:46:20|1562.8|1561.6|1562.9|1561.7|1562.9|1561.7|1562.7|1561.5|1
1655344000000|2022-06-16 01:46:40|||||||||1
1655344030000|2022-06-16 01:47:10|1563.1|1561.9|1563.1|1561.9|1563.1|1561.9|1563.1|1561.9|0
1655344040000|2022-06-16 01:47:20|||||||||3
1655344050000|2022-06-16 01:47:30|1563|1561.8|1563.1|1561.9|1563.1|1561.9|1562.9|1561.7|1
1655344060000|2022-06-16 01:47:40|1562.9|1561.7|1563.1|1561.9|1563.1|1561.9|1562.9|1561.7|0
1655344070000|2022-06-16 01:47:50|1563|1561.8|1562.8|1561.6|1563|1561.8|1562.8|1561.6|0
1655344080000|2022-06-16 01:48:00|1562.9|1561.7|1562.8|1561.6|1562.9|1561.7|1562.8|1561.6|0
1655344090000|2022-06-16 01:48:10|1562.9|1561.7|1562.8|1561.6|1562.9|1561.7|1562.8|1561.6|0
1655344100000|2022-06-16 01:48:20|1562.7|1561.5|1562.8|1561.6|1562.8|1561.6|1562.7|1561.5|6
1655344110000|2022-06-16 01:48:30|1562.9|1561.7|1563.1|1561.9|1563.1|1561.9|1562.9|1561.7|4
1655344130000|2022-06-16 01:48:50|1563.3|1562.1|1563.3|1562.1|1563.3|1562.1|1563.3|1562.1|1
1655344140000|2022-06-16 01:49:00|1563.6|1562.4|1563.4|1562.2|1563.6|1562.4|1563.2|1562|13
1655344150000|2022-06-16 01:49:10|1563.2|1562|1563.2|1562|1563.2|1562|1562.9|1561.7|6
1655344160000|2022-06-16 01:49:20|1563.4|1562.2|1563.4|1562.2|1563.4|1562.2|1563.4|1562.2|1
1655344200000|2022-06-16 01:50:00|1563.2|1562|1563.2|1562|1563.2|1562|1563.2|1562|1
1655344220000|2022-06-16 01:50:20|1563.4|1562.2|1563.4|1562.2|1563.4|1562.2|1563.4|1562.2|0
1655344240000|2022-06-16 01:50:40|1563.6|1562.4|1563.6|1562.4|1563.6|1562.4|1563.6|1562.4|0
1655344250000|2022-06-16 01:50:50|1563.5|1562.3|1563.6|1562.4|1563.6|1562.4|1563.4|1562.2|1
1655344260000|2022-06-16 01:51:00|1563.5|1562.3|1563.6|1562.4|1563.6|1562.4|1563.4|1562.2|5
1655344270000|2022-06-16 01:51:10|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|0
1655344290000|2022-06-16 01:51:30|||||||||1
1655344330000|2022-06-16 01:52:10|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|2
1655344380000|2022-06-16 01:53:00|1563.7|1562.5|1563.4|1562.2|1563.7|1562.5|1563.4|1562.2|1
1655344390000|2022-06-16 01:53:10|1563.3|1562.1|1563.7|1562.5|1563.7|1562.5|1563.2|1562|1
1655344400000|2022-06-16 01:53:20|||||||||1
1655344410000|2022-06-16 01:53:30|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|0
1655344420000|2022-06-16 01:53:40|1563.9|1562.7|1563.9|1562.7|1564|1562.8|1563.9|1562.7|0
1655344450000|2022-06-16 01:54:10|1563.8|1562.6|1563.9|1562.7|1563.9|1562.7|1563.8|1562.6|0
1655344460000|2022-06-16 01:54:20|1563.8|1562.6|1563.5|1562.3|1563.8|1562.6|1563.5|1562.3|3
1655344470000|2022-06-16 01:54:30|1563.6|1562.4|1563.6|1562.4|1563.6|1562.4|1563.6|1562.4|2
1655344500000|2022-06-16 01:55:00|1563.7|1562.5|1563.6|1562.4|1563.7|1562.5|1563.6|1562.4|0
1655344510000|2022-06-16 01:55:10|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|0
1655344560000|2022-06-16 01:56:00|1563.6|1562.4|1563.6|1562.4|1563.6|1562.4|1563.6|1562.4|4
1655344570000|2022-06-16 01:56:10|1563.5|1562.3|1563.5|1562.3|1563.5|1562.3|1563.5|1562.3|0
1655344580000|2022-06-16 01:56:20|1563.6|1562.4|1563.5|1562.3|1563.6|1562.4|1563.5|1562.3|0
1655344610000|2022-06-16 01:56:50|1562.9|1561.7|1562.9|1561.7|1563|1561.8|1562.9|1561.7|2
1655344620000|2022-06-16 01:57:00|1563|1561.8|1562.9|1561.7|1563.1|1561.9|1562.9|1561.7|3
1655344640000|2022-06-16 01:57:20|1563.1|1561.9|1563.1|1561.9|1563.1|1561.9|1563|1561.8|0
1655344650000|2022-06-16 01:57:30|1563.2|1562|1563.2|1562|1563.2|1562|1563.2|1562|0
1655344670000|2022-06-16 01:57:50|1563.4|1562.2|1563.2|1562|1563.4|1562.2|1563.2|1562|3
1655344680000|2022-06-16 01:58:00|1563.1|1561.9|1563.1|1561.9|1563.4|1562.2|1563.1|1561.9|10
1655344690000|2022-06-16 01:58:10|1563|1561.8|1562.9|1561.7|1563|1561.8|1562.9|1561.7|2
1655344700000|2022-06-16 01:58:20|||||||||1
1655344710000|2022-06-16 01:58:30|1563|1561.8|1562.9|1561.7|1563|1561.8|1562.9|1561.7|3
1655344720000|2022-06-16 01:58:40|1563.2|1562|1563|1561.8|1563.2|1562|1562.9|1561.7|6
1655344730000|2022-06-16 01:58:50|1563.1|1561.9|1562.9|1561.7|1563.1|1561.9|1562.9|1561.7|0
1655344740000|2022-06-16 01:59:00|1563.1|1561.9|1563.2|1562|1563.4|1562.2|1563.1|1561.9|0
1655344750000|2022-06-16 01:59:10|1563|1561.8|1562.9|1561.7|1563|1561.8|1562.9|1561.7|0
1655344760000|2022-06-16 01:59:20|1563|1561.8|1563.2|1562|1563.2|1562|1563|1561.8|0
1655344770000|2022-06-16 01:59:30|1563.3|1562.1|1563.2|1562|1563.3|1562.1|1563.2|1562|0
1655344790000|2022-06-16 01:59:50|1563.4|1562.2|1563.4|1562.2|1563.4|1562.2|1563.4|1562.2|0
1655344800000|2022-06-16 02:00:00|1563.3|1562.1|1563.8|1562.6|1563.9|1562.7|1563.1|1561.9|7
1655344810000|2022-06-16 02:00:10|1563.7|1562.5|1563.8|1562.6|1563.8|1562.6|1563.7|1562.5|0
1655344820000|2022-06-16 02:00:20|1563.9|1562.7|1563.9|1562.7|1563.9|1562.7|1563.9|1562.7|0
1655344830000|2022-06-16 02:00:30|1563.8|1562.6|1563.7|1562.5|1563.8|1562.6|1563.7|1562.5|0
1655344840000|2022-06-16 02:00:40|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|0
1655344850000|2022-06-16 02:00:50|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|0
1655344860000|2022-06-16 02:01:00|1563.6|1562.4|1563.6|1562.4|1563.6|1562.4|1563.6|1562.4|0
1655344870000|2022-06-16 02:01:10|1563.5|1562.3|1563.5|1562.3|1563.5|1562.3|1563.5|1562.3|0
1655344880000|2022-06-16 02:01:20|1563.6|1562.4|1563.6|1562.4|1563.6|1562.4|1563.6|1562.4|0
1655344910000|2022-06-16 02:01:50|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|0
1655344920000|2022-06-16 02:02:00|1563.6|1562.4|1563.6|1562.4|1563.6|1562.4|1563.6|1562.4|0
1655344940000|2022-06-16 02:02:20|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|0
1655344950000|2022-06-16 02:02:30|1563.6|1562.4|1563.6|1562.4|1563.6|1562.4|1563.6|1562.4|0
1655344960000|2022-06-16 02:02:40|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|0
1655344980000|2022-06-16 02:03:00|1563.6|1562.4|1563.7|1562.5|1563.7|1562.5|1563.6|1562.4|3
1655344990000|2022-06-16 02:03:10|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|0
1655345000000|2022-06-16 02:03:20|1563.6|1562.4|1563.6|1562.4|1563.6|1562.4|1563.6|1562.4|1
1655345010000|2022-06-16 02:03:30|1563.7|1562.5|1563.5|1562.3|1563.8|1562.6|1563.5|1562.3|0
1655345040000|2022-06-16 02:04:00|1563.3|1562.1|1563.3|1562.1|1563.4|1562.2|1563.2|1562|3
1655345050000|2022-06-16 02:04:10|1563.5|1562.3|1563.8|1562.6|1563.8|1562.6|1563.5|1562.3|2
1655345060000|2022-06-16 02:04:20|1563.7|1562.5|1563.5|1562.3|1563.7|1562.5|1563.5|1562.3|0
1655345070000|2022-06-16 02:04:30|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|1563.7|1562.5|2
1655345090000|2022-06-16 02:04:50|||||||||4
1655345100000|2022-06-16 02:05:00|||||||||2
1655345120000|2022-06-16 02:05:20|1563.7|1562.5|1563.5|1562.3|1563.7|1562.5|1563.5|1562.3|0
1655345140000|2022-06-16 02:05:40|1563.3|1562.1|1563.3|1562.1|1563.3|1562.1|1563.3|1562.1|1
1655345150000|2022-06-16 02:05:50|1563.2|1562|1563.3|1562.1|1563.3|1562.1|1563.2|1562|2
1655345160000|2022-06-16 02:06:00|1563.5|1562.3|1563.3|1562.1|1563.5|1562.3|1563.3|1562.1|2
1655345180000|2022-06-16 02:06:20|1563.5|1562.3|1563.4|1562.2|1563.5|1562.3|1563.4|1562.2|0
1655345190000|2022-06-16 02:06:30|1563.3|1562.1|1563.3|1562.1|1563.3|1562.1|1563.3|1562.1|1
1655345200000|2022-06-16 02:06:40|1563.5|1562.3|1563.4|1562.2|1563.5|1562.3|1563.4|1562.2|0
1655345210000|2022-06-16 02:06:50|1563.5|1562.3|1563.6|1562.4|1563.6|1562.4|1563.5|1562.3|0
1655345220000|2022-06-16 02:07:00|1563.5|1562.3|1564|1562.8|1564|1562.8|1563.5|1562.3|0
1655345230000|2022-06-16 02:07:10|1564.1|1562.9|1564.5|1563.3|1564.5|1563.3|1564|1562.8|1
1655345270000|2022-06-16 02:07:50|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|0
1655345280000|2022-06-16 02:08:00|||||||||2
1655345290000|2022-06-16 02:08:10|1565.2|1564|1565.2|1564|1565.2|1564|1565.2|1564|6
1655345300000|2022-06-16 02:08:20|1565.1|1563.9|1565.5|1564.3|1565.5|1564.3|1565.1|1563.9|8
1655345310000|2022-06-16 02:08:30|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|0
1655345320000|2022-06-16 02:08:40|1565.3|1564.1|1565.1|1563.9|1565.3|1564.1|1564.9|1563.7|1
1655345330000|2022-06-16 02:08:50|1565|1563.8|1565|1563.8|1565|1563.8|1565|1563.8|1
1655345340000|2022-06-16 02:09:00|1565.1|1563.9|1564.5|1563.3|1565.1|1563.9|1564.4|1563.2|1
1655345350000|2022-06-16 02:09:10|1564.6|1563.4|1564.6|1563.4|1564.6|1563.4|1564.6|1563.4|0
1655345360000|2022-06-16 02:09:20|1564.4|1563.2|1564|1562.8|1564.4|1563.2|1564|1562.8|1
1655345370000|2022-06-16 02:09:30|1563.9|1562.7|1564.2|1563|1564.2|1563|1563.9|1562.7|0
1655345380000|2022-06-16 02:09:40|1564.1|1562.9|1564.6|1563.4|1564.6|1563.4|1564.1|1562.9|3
1655345400000|2022-06-16 02:10:00|1564.5|1563.3|1564.5|1563.3|1564.5|1563.3|1564.5|1563.3|0
1655345410000|2022-06-16 02:10:10|1564.6|1563.4|1564.5|1563.3|1564.6|1563.4|1564.5|1563.3|0
1655345420000|2022-06-16 02:10:20|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|0
1655345430000|2022-06-16 02:10:30|1564.8|1563.6|1564.9|1563.7|1564.9|1563.7|1564.8|1563.6|0
1655345440000|2022-06-16 02:10:40|1564.8|1563.6|1564.8|1563.6|1564.8|1563.6|1564.8|1563.6|0
1655345450000|2022-06-16 02:10:50|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|0
1655345460000|2022-06-16 02:11:00|1564.6|1563.4|1564.3|1563.1|1564.8|1563.6|1564.3|1563.1|1
1655345470000|2022-06-16 02:11:10|1564.5|1563.3|1564.6|1563.4|1564.6|1563.4|1564.5|1563.3|0
1655345510000|2022-06-16 02:11:50|1564.5|1563.3|1564.6|1563.4|1564.6|1563.4|1564.5|1563.3|0
1655345520000|2022-06-16 02:12:00|1564.4|1563.2|1564.4|1563.2|1564.5|1563.3|1564.4|1563.2|0
1655345540000|2022-06-16 02:12:20|1564.3|1563.1|1564.3|1563.1|1564.3|1563.1|1564.3|1563.1|0
1655345550000|2022-06-16 02:12:30|1564.6|1563.4|1564.6|1563.4|1564.6|1563.4|1564.6|1563.4|0
1655345650000|2022-06-16 02:14:10|1564.5|1563.3|1564.4|1563.2|1564.5|1563.3|1564.4|1563.2|0
1655345660000|2022-06-16 02:14:20|1564.2|1563|1564.2|1563|1564.2|1563|1564.2|1563|0
1655345670000|2022-06-16 02:14:30|1564.1|1562.9|1564|1562.8|1564.1|1562.9|1564|1562.8|0
1655345720000|2022-06-16 02:15:20|1564.2|1563|1564.4|1563.2|1564.4|1563.2|1564.2|1563|0
1655345730000|2022-06-16 02:15:30|1564.5|1563.3|1564.6|1563.4|1564.6|1563.4|1564.4|1563.2|0
1655345740000|2022-06-16 02:15:40|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|1
1655345750000|2022-06-16 02:15:50|1564.5|1563.3|1564.4|1563.2|1564.5|1563.3|1564.4|1563.2|0
1655345760000|2022-06-16 02:16:00|1564.5|1563.3|1564.5|1563.3|1564.5|1563.3|1564.5|1563.3|0
1655345770000|2022-06-16 02:16:10|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|0
1655345790000|2022-06-16 02:16:30|1564.5|1563.3|1564.8|1563.6|1564.8|1563.6|1564.5|1563.3|0
1655345820000|2022-06-16 02:17:00|1564.6|1563.4|1564.6|1563.4|1564.6|1563.4|1564.6|1563.4|0
1655345890000|2022-06-16 02:18:10|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|0
1655345910000|2022-06-16 02:18:30|1564.3|1563.1|1564.3|1563.1|1564.3|1563.1|1564.3|1563.1|0
1655345940000|2022-06-16 02:19:00|1564.1|1562.9|1564|1562.8|1564.1|1562.9|1564|1562.8|0
1655345990000|2022-06-16 02:19:50|1563.9|1562.7|1563.9|1562.7|1563.9|1562.7|1563.9|1562.7|0
1655346000000|2022-06-16 02:20:00|1563.8|1562.6|1563.9|1562.7|1563.9|1562.7|1563.8|1562.6|0
1655346010000|2022-06-16 02:20:10|1564|1562.8|1563.9|1562.7|1564|1562.8|1563.9|1562.7|1
1655346020000|2022-06-16 02:20:20|1564|1562.8|1564|1562.8|1564|1562.8|1564|1562.8|0
1655346030000|2022-06-16 02:20:30|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|0
1655346060000|2022-06-16 02:21:00|1564.2|1563|1564.1|1562.9|1564.2|1563|1564|1562.8|0
1655346070000|2022-06-16 02:21:10|||||||||1
1655346090000|2022-06-16 02:21:30|1564|1562.8|1564|1562.8|1564|1562.8|1564|1562.8|0
1655346220000|2022-06-16 02:23:40|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|2
1655346240000|2022-06-16 02:24:00|1563.7|1562.5|1563.5|1562.3|1563.7|1562.5|1563.5|1562.3|1
1655346250000|2022-06-16 02:24:10|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|1
1655346260000|2022-06-16 02:24:20|1563.7|1562.5|1563.6|1562.4|1563.7|1562.5|1563.6|1562.4|0
1655346280000|2022-06-16 02:24:40|1563.5|1562.3|1563.5|1562.3|1563.5|1562.3|1563.5|1562.3|0
1655346290000|2022-06-16 02:24:50|1563.4|1562.2|1563.4|1562.2|1563.4|1562.2|1563.4|1562.2|0
1655346360000|2022-06-16 02:26:00|1563.2|1562|1563.2|1562|1563.4|1562.2|1563.2|1562|0
1655346420000|2022-06-16 02:27:00|||||||||1
1655346430000|2022-06-16 02:27:10|||||||||1
1655346440000|2022-06-16 02:27:20|1563.1|1561.9|1563|1561.8|1563.1|1561.9|1563|1561.8|0
1655346480000|2022-06-16 02:28:00|1563.2|1562|1563.4|1562.2|1563.4|1562.2|1563.2|1562|4
1655346550000|2022-06-16 02:29:10|1563.3|1562.1|1563.4|1562.2|1563.4|1562.2|1563.3|1562.1|0
1655346570000|2022-06-16 02:29:30|1563.2|1562|1563.2|1562|1563.2|1562|1563.2|1562|0
1655346590000|2022-06-16 02:29:50|1563.5|1562.3|1563.4|1562.2|1563.5|1562.3|1563.4|1562.2|0
1655346600000|2022-06-16 02:30:00|1563.5|1562.3|1563.6|1562.4|1563.6|1562.4|1563.5|1562.3|1
1655346610000|2022-06-16 02:30:10|1563.7|1562.5|1564|1562.8|1564.2|1563|1563.7|1562.5|29
1655346620000|2022-06-16 02:30:20|1563.9|1562.7|1564|1562.8|1564.1|1562.9|1563.9|1562.7|0
1655346630000|2022-06-16 02:30:30|1564.1|1562.9|1564.2|1563|1564.2|1563|1564|1562.8|0
1655346640000|2022-06-16 02:30:40|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|0
1655346650000|2022-06-16 02:30:50|1564.2|1563|1564.2|1563|1564.2|1563|1564.2|1563|0
1655346660000|2022-06-16 02:31:00|1564.1|1562.9|1564|1562.8|1564.1|1562.9|1564|1562.8|0
1655346670000|2022-06-16 02:31:10|1564.1|1562.9|1563.8|1562.6|1564.2|1563|1563.8|1562.6|2
1655346710000|2022-06-16 02:31:50|1564|1562.8|1564|1562.8|1564.1|1562.9|1564|1562.8|0
1655346720000|2022-06-16 02:32:00|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|0
1655346730000|2022-06-16 02:32:10|1563.8|1562.6|1563.7|1562.5|1563.8|1562.6|1563.7|1562.5|0
1655346740000|2022-06-16 02:32:20|||||||||3
1655346750000|2022-06-16 02:32:30|1563.6|1562.4|1563.6|1562.4|1563.6|1562.4|1563.6|1562.4|0
1655346760000|2022-06-16 02:32:40|1563.5|1562.3|1563.5|1562.3|1563.5|1562.3|1563.4|1562.2|0
1655346770000|2022-06-16 02:32:50|1563.4|1562.2|1563.3|1562.1|1563.4|1562.2|1563.3|1562.1|1
1655346780000|2022-06-16 02:33:00|1563.2|1562|1563.5|1562.3|1563.5|1562.3|1563.2|1562|1
1655346790000|2022-06-16 02:33:10|1563.6|1562.4|1563.6|1562.4|1563.6|1562.4|1563.6|1562.4|0
1655346800000|2022-06-16 02:33:20|||||||||3
1655346810000|2022-06-16 02:33:30|1563.7|1562.5|1563.6|1562.4|1563.7|1562.5|1563.6|1562.4|0
1655346820000|2022-06-16 02:33:40|||||||||9
1655346830000|2022-06-16 02:33:50|1563.5|1562.3|1563.4|1562.2|1563.5|1562.3|1563.4|1562.2|0
1655346850000|2022-06-16 02:34:10|1563.2|1562|1563.4|1562.2|1563.4|1562.2|1563.2|1562|5
1655346860000|2022-06-16 02:34:20|1563.2|1562|1563.2|1562|1563.3|1562.1|1563.2|1562|1
1655346870000|2022-06-16 02:34:30|1563.3|1562.1|1563.2|1562|1563.3|1562.1|1563.2|1562|0
1655346880000|2022-06-16 02:34:40|1563.3|1562.1|1563.3|1562.1|1563.4|1562.2|1563.3|1562.1|0
1655346900000|2022-06-16 02:35:00|1563.2|1562|1563.2|1562|1563.2|1562|1563.2|1562|0
1655346910000|2022-06-16 02:35:10|1563.4|1562.2|1563.4|1562.2|1563.4|1562.2|1563.4|1562.2|0
1655346930000|2022-06-16 02:35:30|1563.7|1562.5|1563.6|1562.4|1563.7|1562.5|1563.6|1562.4|1
1655346940000|2022-06-16 02:35:40|1563.7|1562.5|1563.6|1562.4|1563.7|1562.5|1563.6|1562.4|0
1655346960000|2022-06-16 02:36:00|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|0
1655346980000|2022-06-16 02:36:20|1563.5|1562.3|1563.5|1562.3|1563.6|1562.4|1563.5|1562.3|1
1655347000000|2022-06-16 02:36:40|1563.6|1562.4|1563.4|1562.2|1563.6|1562.4|1563.4|1562.2|0
1655347020000|2022-06-16 02:37:00|1563.2|1562|1563.3|1562.1|1563.3|1562.1|1563.2|1562|0
1655347040000|2022-06-16 02:37:20|1563.2|1562|1563.2|1562|1563.2|1562|1563.2|1562|0
1655347050000|2022-06-16 02:37:30|1563.3|1562.1|1563.4|1562.2|1563.4|1562.2|1563.3|1562.1|0
1655347080000|2022-06-16 02:38:00|1563.3|1562.1|1563.2|1562|1563.3|1562.1|1563.2|1562|0
1655347090000|2022-06-16 02:38:10|1563.1|1561.9|1563|1561.8|1563.1|1561.9|1563|1561.8|0
1655347100000|2022-06-16 02:38:20|1563.1|1561.9|1563.2|1562|1563.2|1562|1563.1|1561.9|0
1655347120000|2022-06-16 02:38:40|1563.5|1562.3|1563.5|1562.3|1563.5|1562.3|1563.5|1562.3|1
1655347130000|2022-06-16 02:38:50|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|0
1655347160000|2022-06-16 02:39:20|1563.5|1562.3|1563.6|1562.4|1563.6|1562.4|1563.5|1562.3|1
1655347170000|2022-06-16 02:39:30|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|0
1655347220000|2022-06-16 02:40:20|1563.6|1562.4|1563.6|1562.4|1563.6|1562.4|1563.6|1562.4|1
1655347230000|2022-06-16 02:40:30|1563.5|1562.3|1563.5|1562.3|1563.5|1562.3|1563.5|1562.3|0
1655347240000|2022-06-16 02:40:40|1563.4|1562.2|1563.2|1562|1563.4|1562.2|1563.2|1562|0
1655347250000|2022-06-16 02:40:50|1563.3|1562.1|1563.3|1562.1|1563.3|1562.1|1563.3|1562.1|0
1655347260000|2022-06-16 02:41:00|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|0
1655347270000|2022-06-16 02:41:10|1563.6|1562.4|1563.6|1562.4|1563.6|1562.4|1563.4|1562.2|0
1655347280000|2022-06-16 02:41:20|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|0
1655347330000|2022-06-16 02:42:10|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|0
1655347350000|2022-06-16 02:42:30|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|1563.7|1562.5|0
1655347360000|2022-06-16 02:42:40|1563.6|1562.4|1563.6|1562.4|1563.6|1562.4|1563.6|1562.4|0
1655347370000|2022-06-16 02:42:50|1563.7|1562.5|1563.7|1562.5|1563.8|1562.6|1563.7|1562.5|0
1655347380000|2022-06-16 02:43:00|1563.6|1562.4|1563.6|1562.4|1563.6|1562.4|1563.6|1562.4|0
1655347390000|2022-06-16 02:43:10|1563.7|1562.5|1563.7|1562.5|1563.8|1562.6|1563.7|1562.5|1
1655347400000|2022-06-16 02:43:20|1563.9|1562.7|1564|1562.8|1564|1562.8|1563.8|1562.6|1
1655347410000|2022-06-16 02:43:30|1563.8|1562.6|1563.9|1562.7|1563.9|1562.7|1563.7|1562.5|0
1655347450000|2022-06-16 02:44:10|1564.2|1563|1564.2|1563|1564.3|1563.1|1564.1|1562.9|1
1655347460000|2022-06-16 02:44:20|1564.3|1563.1|1564.3|1563.1|1564.3|1563.1|1564.3|1563.1|0
1655347470000|2022-06-16 02:44:30|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|1564.2|1563|2
1655347480000|2022-06-16 02:44:40|1564.2|1563|1564.5|1563.3|1564.5|1563.3|1564.2|1563|30
1655347490000|2022-06-16 02:44:50|||||||||3
1655347500000|2022-06-16 02:45:00|1564.4|1563.2|1564.5|1563.3|1564.5|1563.3|1564.4|1563.2|5
1655347510000|2022-06-16 02:45:10|1564.8|1563.6|1564.9|1563.7|1564.9|1563.7|1564.8|1563.6|17
1655347520000|2022-06-16 02:45:20|1565|1563.8|1565|1563.8|1565|1563.8|1564.9|1563.7|1
1655347530000|2022-06-16 02:45:30|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|0
1655347540000|2022-06-16 02:45:40|1565|1563.8|1565|1563.8|1565|1563.8|1565|1563.8|0
1655347550000|2022-06-16 02:45:50|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|0
1655347560000|2022-06-16 02:46:00|1565|1563.8|1565|1563.8|1565|1563.8|1565|1563.8|1
1655347570000|2022-06-16 02:46:10|1565.2|1564|1565.3|1564.1|1565.3|1564.1|1565.2|1564|10
1655347580000|2022-06-16 02:46:20|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|1
1655347590000|2022-06-16 02:46:30|1565.8|1564.6|1565.8|1564.6|1565.8|1564.6|1565.8|1564.6|6
1655347600000|2022-06-16 02:46:40|1566.3|1565.1|1566.3|1565.1|1566.4|1565.2|1566.3|1565.1|23
1655347610000|2022-06-16 02:46:50|1566.2|1565|1565.9|1564.7|1566.2|1565|1565.9|1564.7|1
1655347620000|2022-06-16 02:47:00|1566.1|1564.9|1565.8|1564.6|1566.1|1564.9|1565.8|1564.6|0
1655347630000|2022-06-16 02:47:10|||||||||3
1655347640000|2022-06-16 02:47:20|1566.1|1564.9|1566.1|1564.9|1566.1|1564.9|1566.1|1564.9|2
1655347650000|2022-06-16 02:47:30|1566.2|1565|1566.2|1565|1566.2|1565|1566.2|1565|0
1655347660000|2022-06-16 02:47:40|1566.1|1564.9|1566.1|1564.9|1566.1|1564.9|1566.1|1564.9|0
1655347670000|2022-06-16 02:47:50|||||||||1
1655347690000|2022-06-16 02:48:10|1566.2|1565|1566.3|1565.1|1566.3|1565.1|1566.2|1565|0
1655347720000|2022-06-16 02:48:40|1566.4|1565.2|1566.4|1565.2|1566.4|1565.2|1566.4|1565.2|4
1655347740000|2022-06-16 02:49:00|1566.3|1565.1|1566.2|1565|1566.3|1565.1|1566.2|1565|2
1655347750000|2022-06-16 02:49:10|1566.1|1564.9|1565.9|1564.7|1566.1|1564.9|1565.9|1564.7|1
1655347760000|2022-06-16 02:49:20|1566|1564.8|1566|1564.8|1566|1564.8|1566|1564.8|0
1655347770000|2022-06-16 02:49:30|1565.9|1564.7|1565.6|1564.4|1565.9|1564.7|1565.5|1564.3|2
1655347780000|2022-06-16 02:49:40|1565.7|1564.5|1565.9|1564.7|1565.9|1564.7|1565.6|1564.4|4
1655347800000|2022-06-16 02:50:00|1566.1|1564.9|1566|1564.8|1566.2|1565|1566|1564.8|15
1655347810000|2022-06-16 02:50:10|1565.9|1564.7|1566.2|1565|1566.3|1565.1|1565.9|1564.7|11
1655347820000|2022-06-16 02:50:20|1565.9|1564.7|1565.9|1564.7|1565.9|1564.7|1565.9|1564.7|5
1655347830000|2022-06-16 02:50:30|1566.2|1565|1566.2|1565|1566.2|1565|1566.2|1565|16
1655347840000|2022-06-16 02:50:40|1566.1|1564.9|1566.1|1564.9|1566.1|1564.9|1566.1|1564.9|0
1655347880000|2022-06-16 02:51:20|||||||||1
1655347900000|2022-06-16 02:51:40|1566.3|1565.1|1566.6|1565.4|1566.6|1565.4|1566.3|1565.1|2
1655347920000|2022-06-16 02:52:00|1566.7|1565.5|1566.7|1565.5|1566.7|1565.5|1566.7|1565.5|8
1655347930000|2022-06-16 02:52:10|1566.6|1565.4|1566.6|1565.4|1566.6|1565.4|1566.5|1565.3|18
1655347950000|2022-06-16 02:52:30|1566.7|1565.5|1566.6|1565.4|1566.7|1565.5|1566.6|1565.4|2
1655347960000|2022-06-16 02:52:40|1567|1565.8|1567.1|1565.9|1567.2|1566|1567|1565.8|10
1655347970000|2022-06-16 02:52:50|1567.3|1566.1|1567.2|1566|1567.4|1566.2|1567.1|1565.9|18
1655347980000|2022-06-16 02:53:00|1567.4|1566.2|1567.4|1566.2|1567.4|1566.2|1567.4|1566.2|25
1655348000000|2022-06-16 02:53:20|1567.3|1566.1|1567.1|1565.9|1567.3|1566.1|1567.1|1565.9|1
1655348010000|2022-06-16 02:53:30|1567|1565.8|1566.9|1565.7|1567|1565.8|1566.8|1565.6|0
1655348020000|2022-06-16 02:53:40|1567|1565.8|1566.9|1565.7|1567|1565.8|1566.9|1565.7|0
1655348030000|2022-06-16 02:53:50|1567|1565.8|1566.9|1565.7|1567.1|1565.9|1566.9|1565.7|5
1655348040000|2022-06-16 02:54:00|1567.1|1565.9|1567|1565.8|1567.1|1565.9|1567|1565.8|4
1655348050000|2022-06-16 02:54:10|1567.1|1565.9|1567.3|1566.1|1567.4|1566.2|1567.1|1565.9|3
1655348060000|2022-06-16 02:54:20|1567.1|1565.9|1567.1|1565.9|1567.4|1566.2|1567.1|1565.9|8
1655348070000|2022-06-16 02:54:30|1566.9|1565.7|1566.9|1565.7|1566.9|1565.7|1566.9|1565.7|0
1655348080000|2022-06-16 02:54:40|1567|1565.8|1567.1|1565.9|1567.3|1566.1|1567|1565.8|7
1655348100000|2022-06-16 02:55:00|1566.9|1565.7|1566.9|1565.7|1566.9|1565.7|1566.9|1565.7|1
1655348110000|2022-06-16 02:55:10|1567.1|1565.9|1567|1565.8|1567.1|1565.9|1566.9|1565.7|0
1655348120000|2022-06-16 02:55:20|1566.9|1565.7|1567|1565.8|1567|1565.8|1566.9|1565.7|0
1655348130000|2022-06-16 02:55:30|1566.9|1565.7|1566.9|1565.7|1566.9|1565.7|1566.9|1565.7|15
1655348140000|2022-06-16 02:55:40|1566.7|1565.5|1566.6|1565.4|1566.7|1565.5|1566.6|1565.4|1
1655348150000|2022-06-16 02:55:50|1566.8|1565.6|1566.9|1565.7|1566.9|1565.7|1566.8|1565.6|3
1655348160000|2022-06-16 02:56:00|1566.8|1565.6|1566.3|1565.1|1566.9|1565.7|1566.3|1565.1|16
1655348170000|2022-06-16 02:56:10|1566.2|1565|1566.2|1565|1566.2|1565|1566.2|1565|7
1655348180000|2022-06-16 02:56:20|1566.3|1565.1|1566.6|1565.4|1566.6|1565.4|1566.3|1565.1|9
1655348190000|2022-06-16 02:56:30|1566.5|1565.3|1566.4|1565.2|1566.6|1565.4|1566.4|1565.2|1
1655348200000|2022-06-16 02:56:40|1566.5|1565.3|1566.5|1565.3|1566.5|1565.3|1566.4|1565.2|0
1655348210000|2022-06-16 02:56:50|1566.6|1565.4|1566.4|1565.2|1566.6|1565.4|1566.4|1565.2|0
1655348220000|2022-06-16 02:57:00|1566.3|1565.1|1566.2|1565|1566.4|1565.2|1566.2|1565|0
1655348240000|2022-06-16 02:57:20|1566.1|1564.9|1566.1|1564.9|1566.1|1564.9|1566.1|1564.9|0
1655348270000|2022-06-16 02:57:50|1566.2|1565|1566.2|1565|1566.2|1565|1566.2|1565|1
1655348280000|2022-06-16 02:58:00|1566.3|1565.1|1566.4|1565.2|1566.4|1565.2|1566.2|1565|0
1655348290000|2022-06-16 02:58:10|1566.5|1565.3|1566.1|1564.9|1566.6|1565.4|1566.1|1564.9|2
1655348300000|2022-06-16 02:58:20|||||||||1
1655348310000|2022-06-16 02:58:30|1566.5|1565.3|1566.2|1565|1566.5|1565.3|1566.1|1564.9|14
1655348320000|2022-06-16 02:58:40|1566.1|1564.9|1566.1|1564.9|1566.3|1565.1|1566.1|1564.9|0
1655348330000|2022-06-16 02:58:50|1566.2|1565|1566.4|1565.2|1566.5|1565.3|1566.2|1565|2
1655348340000|2022-06-16 02:59:00|1566.5|1565.3|1566.1|1564.9|1566.5|1565.3|1566|1564.8|0
1655348350000|2022-06-16 02:59:10|1566.3|1565.1|1566.3|1565.1|1566.3|1565.1|1566.3|1565.1|3
1655348360000|2022-06-16 02:59:20|1566.4|1565.2|1566.4|1565.2|1566.4|1565.2|1566.4|1565.2|0
1655348380000|2022-06-16 02:59:40|1566.5|1565.3|1566.4|1565.2|1566.5|1565.3|1566.4|1565.2|3
1655348390000|2022-06-16 02:59:50|1566.3|1565.1|1566.3|1565.1|1566.4|1565.2|1566.2|1565|5
1655348400000|2022-06-16 03:00:00|1566.4|1565.2|1566.5|1565.3|1566.6|1565.4|1566.3|1565.1|9
1655348410000|2022-06-16 03:00:10|1566.4|1565.2|1566.1|1564.9|1566.4|1565.2|1566.1|1564.9|0
1655348420000|2022-06-16 03:00:20|||||||||1
1655348430000|2022-06-16 03:00:30|1566.3|1565.1|1566.4|1565.2|1566.4|1565.2|1566.3|1565.1|1
1655348440000|2022-06-16 03:00:40|1566.6|1565.4|1566.6|1565.4|1566.6|1565.4|1566.6|1565.4|20
1655348450000|2022-06-16 03:00:50|1566.5|1565.3|1566.6|1565.4|1566.6|1565.4|1566.5|1565.3|1
1655348460000|2022-06-16 03:01:00|||||||||1
1655348470000|2022-06-16 03:01:10|1566.5|1565.3|1566.4|1565.2|1566.5|1565.3|1566.4|1565.2|0
1655348480000|2022-06-16 03:01:20|1566.2|1565|1565.7|1564.5|1566.2|1565|1565.7|1564.5|9
1655348490000|2022-06-16 03:01:30|1565.8|1564.6|1565.7|1564.5|1565.8|1564.6|1565.7|1564.5|29
1655348500000|2022-06-16 03:01:40|1565.6|1564.4|1565.6|1564.4|1565.7|1564.5|1565.6|1564.4|21
1655348510000|2022-06-16 03:01:50|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|0
1655348520000|2022-06-16 03:02:00|1565.8|1564.6|1565.9|1564.7|1565.9|1564.7|1565.8|1564.6|17
1655348530000|2022-06-16 03:02:10|1566|1564.8|1566.3|1565.1|1566.3|1565.1|1566|1564.8|2
1655348550000|2022-06-16 03:02:30|1566.5|1565.3|1566.5|1565.3|1566.5|1565.3|1566.5|1565.3|1
1655348560000|2022-06-16 03:02:40|1566.4|1565.2|1566.4|1565.2|1566.5|1565.3|1566.4|1565.2|0
1655348580000|2022-06-16 03:03:00|1566.3|1565.1|1566.3|1565.1|1566.3|1565.1|1566.3|1565.1|0
1655348590000|2022-06-16 03:03:10|1566.2|1565|1566.2|1565|1566.2|1565|1566.2|1565|0
1655348600000|2022-06-16 03:03:20|1566.5|1565.3|1566.5|1565.3|1566.5|1565.3|1566.5|1565.3|1
1655348620000|2022-06-16 03:03:40|1566.8|1565.6|1566.8|1565.6|1566.8|1565.6|1566.7|1565.5|7
1655348630000|2022-06-16 03:03:50|1566.7|1565.5|1566.8|1565.6|1566.8|1565.6|1566.7|1565.5|0
1655348640000|2022-06-16 03:04:00|1566.5|1565.3|1566.3|1565.1|1566.7|1565.5|1566.3|1565.1|6
1655348650000|2022-06-16 03:04:10|1566.1|1564.9|1566.1|1564.9|1566.1|1564.9|1566.1|1564.9|0
1655348660000|2022-06-16 03:04:20|1566.2|1565|1566.2|1565|1566.2|1565|1566.2|1565|0
1655348670000|2022-06-16 03:04:30|1566.3|1565.1|1566.3|1565.1|1566.3|1565.1|1566.3|1565.1|1
1655348680000|2022-06-16 03:04:40|1566.1|1564.9|1565.9|1564.7|1566.1|1564.9|1565.9|1564.7|3
1655348690000|2022-06-16 03:04:50|1566|1564.8|1566|1564.8|1566|1564.8|1566|1564.8|2
1655348700000|2022-06-16 03:05:00|1566.1|1564.9|1566.4|1565.2|1566.4|1565.2|1566.1|1564.9|2
1655348710000|2022-06-16 03:05:10|1566.3|1565.1|1566.3|1565.1|1566.3|1565.1|1566.3|1565.1|13
1655348730000|2022-06-16 03:05:30|1566.4|1565.2|1566.3|1565.1|1566.4|1565.2|1566.3|1565.1|2
1655348740000|2022-06-16 03:05:40|1566.1|1564.9|1566.1|1564.9|1566.1|1564.9|1566.1|1564.9|0
1655348760000|2022-06-16 03:06:00|1566.3|1565.1|1566.3|1565.1|1566.3|1565.1|1566.3|1565.1|0
1655348770000|2022-06-16 03:06:10|1566.1|1564.9|1566.4|1565.2|1566.4|1565.2|1566.1|1564.9|3
1655348800000|2022-06-16 03:06:40|1566.2|1565|1566.1|1564.9|1566.2|1565|1566.1|1564.9|11
1655348810000|2022-06-16 03:06:50|1566.3|1565.1|1566|1564.8|1566.3|1565.1|1566|1564.8|3
1655348820000|2022-06-16 03:07:00|1565.9|1564.7|1566.2|1565|1566.2|1565|1565.9|1564.7|20
1655348830000|2022-06-16 03:07:10|1566.4|1565.2|1566.4|1565.2|1566.4|1565.2|1566.2|1565|0
1655348840000|2022-06-16 03:07:20|1566.3|1565.1|1566.1|1564.9|1566.3|1565.1|1566.1|1564.9|0
1655348850000|2022-06-16 03:07:30|1566.2|1565|1566.1|1564.9|1566.2|1565|1565.9|1564.7|5
1655348860000|2022-06-16 03:07:40|1566|1564.8|1566.2|1565|1566.2|1565|1565.9|1564.7|4
1655348870000|2022-06-16 03:07:50|1566.1|1564.9|1566.1|1564.9|1566.1|1564.9|1565.9|1564.7|5
1655348880000|2022-06-16 03:08:00|1566|1564.8|1565.8|1564.6|1566|1564.8|1565.8|1564.6|3
1655348890000|2022-06-16 03:08:10|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|2
1655348900000|2022-06-16 03:08:20|1565.6|1564.4|1565.5|1564.3|1565.6|1564.4|1565.5|1564.3|1
1655348910000|2022-06-16 03:08:30|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|0
1655348930000|2022-06-16 03:08:50|1565.3|1564.1|1565.1|1563.9|1565.3|1564.1|1565.1|1563.9|1
1655348940000|2022-06-16 03:09:00|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|5
1655348950000|2022-06-16 03:09:10|1565.6|1564.4|1565.6|1564.4|1565.6|1564.4|1565.6|1564.4|15
1655348960000|2022-06-16 03:09:20|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|1
1655348970000|2022-06-16 03:09:30|1565.6|1564.4|1565.4|1564.2|1565.6|1564.4|1565.4|1564.2|0
1655349000000|2022-06-16 03:10:00|1565.6|1564.4|1565.5|1564.3|1565.6|1564.4|1565.5|1564.3|0
1655349010000|2022-06-16 03:10:10|1565.4|1564.2|1565.3|1564.1|1565.4|1564.2|1565.3|1564.1|0
1655349020000|2022-06-16 03:10:20|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|3
1655349030000|2022-06-16 03:10:30|1565.3|1564.1|1565.4|1564.2|1565.4|1564.2|1565.2|1564|12
1655349040000|2022-06-16 03:10:40|||||||||5
1655349050000|2022-06-16 03:10:50|1565.3|1564.1|1565.5|1564.3|1565.6|1564.4|1565.3|1564.1|11
1655349060000|2022-06-16 03:11:00|1565.4|1564.2|1565.6|1564.4|1565.6|1564.4|1565.4|1564.2|0
1655349070000|2022-06-16 03:11:10|1565.7|1564.5|1565.6|1564.4|1565.9|1564.7|1565.6|1564.4|5
1655349080000|2022-06-16 03:11:20|1565.4|1564.2|1565.4|1564.2|1565.6|1564.4|1565.4|1564.2|8
1655349100000|2022-06-16 03:11:40|1565.5|1564.3|1565.7|1564.5|1565.7|1564.5|1565.5|1564.3|2
1655349110000|2022-06-16 03:11:50|||||||||8
1655349120000|2022-06-16 03:12:00|1565.9|1564.7|1565.8|1564.6|1565.9|1564.7|1565.7|1564.5|0
1655349130000|2022-06-16 03:12:10|1565.7|1564.5|1565.7|1564.5|1565.8|1564.6|1565.7|1564.5|0
1655349140000|2022-06-16 03:12:20|1566|1564.8|1565.8|1564.6|1566|1564.8|1565.8|1564.6|14
1655349150000|2022-06-16 03:12:30|1565.9|1564.7|1565.8|1564.6|1565.9|1564.7|1565.8|1564.6|5
1655349160000|2022-06-16 03:12:40|1565.9|1564.7|1565.9|1564.7|1565.9|1564.7|1565.9|1564.7|0
1655349170000|2022-06-16 03:12:50|1565.7|1564.5|1565.7|1564.5|1565.9|1564.7|1565.7|1564.5|7
1655349180000|2022-06-16 03:13:00|1565.8|1564.6|1565.7|1564.5|1565.8|1564.6|1565.7|1564.5|1
1655349190000|2022-06-16 03:13:10|||||||||5
1655349200000|2022-06-16 03:13:20|1565.8|1564.6|1565.7|1564.5|1565.9|1564.7|1565.7|1564.5|4
1655349210000|2022-06-16 03:13:30|1565.9|1564.7|1565.8|1564.6|1565.9|1564.7|1565.7|1564.5|4
1655349220000|2022-06-16 03:13:40|1565.9|1564.7|1565.9|1564.7|1565.9|1564.7|1565.9|1564.7|2
1655349250000|2022-06-16 03:14:10|1565.8|1564.6|1566.2|1565|1566.2|1565|1565.8|1564.6|2
1655349260000|2022-06-16 03:14:20|1566|1564.8|1566|1564.8|1566|1564.8|1566|1564.8|1
1655349270000|2022-06-16 03:14:30|1566.3|1565.1|1566.2|1565|1566.3|1565.1|1566.2|1565|7
1655349280000|2022-06-16 03:14:40|1566|1564.8|1565.9|1564.7|1566.2|1565|1565.9|1564.7|0
1655349290000|2022-06-16 03:14:50|1566|1564.8|1566.2|1565|1566.3|1565.1|1566|1564.8|6
1655349300000|2022-06-16 03:15:00|1566.3|1565.1|1566.4|1565.2|1566.4|1565.2|1566.2|1565|0
1655349320000|2022-06-16 03:15:20|1566.5|1565.3|1566.4|1565.2|1566.5|1565.3|1566.4|1565.2|5
1655349330000|2022-06-16 03:15:30|1566.6|1565.4|1566.4|1565.2|1566.6|1565.4|1566.4|1565.2|7
1655349340000|2022-06-16 03:15:40|1566.6|1565.4|1566.5|1565.3|1566.6|1565.4|1566.5|1565.3|3
1655349350000|2022-06-16 03:15:50|1566.4|1565.2|1566.3|1565.1|1566.4|1565.2|1566.3|1565.1|3
1655349360000|2022-06-16 03:16:00|1566.4|1565.2|1566.6|1565.4|1566.6|1565.4|1566.4|1565.2|7
1655349370000|2022-06-16 03:16:10|1566.5|1565.3|1566.5|1565.3|1566.5|1565.3|1566.5|1565.3|12
1655349380000|2022-06-16 03:16:20|1566.6|1565.4|1566.6|1565.4|1566.6|1565.4|1566.6|1565.4|0
1655349390000|2022-06-16 03:16:30|1566.4|1565.2|1566.4|1565.2|1566.5|1565.3|1566.4|1565.2|0
1655349400000|2022-06-16 03:16:40|1566.6|1565.4|1566.6|1565.4|1566.6|1565.4|1566.6|1565.4|3
1655349410000|2022-06-16 03:16:50|1566.3|1565.1|1566.3|1565.1|1566.3|1565.1|1566.3|1565.1|0
1655349420000|2022-06-16 03:17:00|1566.2|1565|1566.4|1565.2|1566.5|1565.3|1566.2|1565|10
1655349430000|2022-06-16 03:17:10|1566.3|1565.1|1566.3|1565.1|1566.3|1565.1|1566.3|1565.1|3
1655349450000|2022-06-16 03:17:30|1566.4|1565.2|1566.4|1565.2|1566.4|1565.2|1566.4|1565.2|0
1655349460000|2022-06-16 03:17:40|1566.3|1565.1|1566.4|1565.2|1566.4|1565.2|1566.3|1565.1|3
1655349510000|2022-06-16 03:18:30|1566.3|1565.1|1566.3|1565.1|1566.4|1565.2|1566.3|1565.1|1
1655349530000|2022-06-16 03:18:50|1566.2|1565|1566.3|1565.1|1566.3|1565.1|1566.2|1565|0
1655349540000|2022-06-16 03:19:00|1566.2|1565|1566.2|1565|1566.2|1565|1566.2|1565|3
1655349550000|2022-06-16 03:19:10|1566.1|1564.9|1566|1564.8|1566.1|1564.9|1566|1564.8|8
1655349570000|2022-06-16 03:19:30|1566.1|1564.9|1566.1|1564.9|1566.1|1564.9|1566.1|1564.9|5
1655349580000|2022-06-16 03:19:40|1566|1564.8|1566|1564.8|1566|1564.8|1566|1564.8|5
1655349590000|2022-06-16 03:19:50|||||||||1
1655349600000|2022-06-16 03:20:00|1565.9|1564.7|1566.2|1565|1566.2|1565|1565.9|1564.7|4
1655349620000|2022-06-16 03:20:20|1566.1|1564.9|1565.5|1564.3|1566.1|1564.9|1565.5|1564.3|9
1655349630000|2022-06-16 03:20:30|1565.4|1564.2|1565.5|1564.3|1565.6|1564.4|1565.4|1564.2|15
1655349640000|2022-06-16 03:20:40|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|1
1655349650000|2022-06-16 03:20:50|1565.6|1564.4|1565.4|1564.2|1565.6|1564.4|1565.4|1564.2|10
1655349660000|2022-06-16 03:21:00|1565.5|1564.3|1565.6|1564.4|1565.7|1564.5|1565.5|1564.3|1
1655349670000|2022-06-16 03:21:10|1565.7|1564.5|1565.5|1564.3|1565.7|1564.5|1565.5|1564.3|16
1655349680000|2022-06-16 03:21:20|1565.7|1564.5|1565.6|1564.4|1565.7|1564.5|1565.6|1564.4|3
1655349690000|2022-06-16 03:21:30|1565.5|1564.3|1565.5|1564.3|1565.6|1564.4|1565.5|1564.3|2
1655349700000|2022-06-16 03:21:40|1565.7|1564.5|1565.8|1564.6|1565.8|1564.6|1565.7|1564.5|7
1655349710000|2022-06-16 03:21:50|1565.7|1564.5|1565.5|1564.3|1565.7|1564.5|1565.5|1564.3|6
1655349720000|2022-06-16 03:22:00|||||||||2
1655349730000|2022-06-16 03:22:10|||||||||1
1655349740000|2022-06-16 03:22:20|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|0
1655349770000|2022-06-16 03:22:50|1565.5|1564.3|1565.4|1564.2|1565.5|1564.3|1565.4|1564.2|4
1655349780000|2022-06-16 03:23:00|1565.5|1564.3|1565.5|1564.3|1565.6|1564.4|1565.5|1564.3|2
1655349790000|2022-06-16 03:23:10|1565.6|1564.4|1565.5|1564.3|1565.6|1564.4|1565.5|1564.3|0
1655349800000|2022-06-16 03:23:20|1565.8|1564.6|1565.8|1564.6|1565.8|1564.6|1565.8|1564.6|1
1655349810000|2022-06-16 03:23:30|1565.7|1564.5|1565.8|1564.6|1565.9|1564.7|1565.7|1564.5|0
1655349830000|2022-06-16 03:23:50|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|0
1655349840000|2022-06-16 03:24:00|1565.8|1564.6|1566|1564.8|1566|1564.8|1565.8|1564.6|0
1655349850000|2022-06-16 03:24:10|1565.9|1564.7|1565.9|1564.7|1565.9|1564.7|1565.9|1564.7|0
1655349860000|2022-06-16 03:24:20|1565.8|1564.6|1565.8|1564.6|1565.8|1564.6|1565.8|1564.6|0
1655349870000|2022-06-16 03:24:30|1565.7|1564.5|1565.7|1564.5|1565.8|1564.6|1565.5|1564.3|2
1655349880000|2022-06-16 03:24:40|1565.9|1564.7|1566|1564.8|1566|1564.8|1565.8|1564.6|1
1655349890000|2022-06-16 03:24:50|||||||||1
1655349900000|2022-06-16 03:25:00|1566.1|1564.9|1566|1564.8|1566.1|1564.9|1566|1564.8|2
1655349910000|2022-06-16 03:25:10|||||||||4
1655349960000|2022-06-16 03:26:00|1565.9|1564.7|1565.7|1564.5|1565.9|1564.7|1565.7|1564.5|4
1655349970000|2022-06-16 03:26:10|1565.5|1564.3|1565.5|1564.3|1565.6|1564.4|1565.5|1564.3|4
1655349980000|2022-06-16 03:26:20|1565.6|1564.4|1565.5|1564.3|1565.6|1564.4|1565.5|1564.3|0
1655349990000|2022-06-16 03:26:30|1565.6|1564.4|1565.7|1564.5|1565.7|1564.5|1565.5|1564.3|0
1655350000000|2022-06-16 03:26:40|1565.8|1564.6|1565.7|1564.5|1565.8|1564.6|1565.7|1564.5|0
1655350010000|2022-06-16 03:26:50|||||||||10
1655350020000|2022-06-16 03:27:00|1565.5|1564.3|1565.5|1564.3|1565.7|1564.5|1565.5|1564.3|0
1655350040000|2022-06-16 03:27:20|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|0
1655350050000|2022-06-16 03:27:30|1565.8|1564.6|1565.7|1564.5|1565.8|1564.6|1565.7|1564.5|0
1655350070000|2022-06-16 03:27:50|1565.8|1564.6|1565.7|1564.5|1566|1564.8|1565.7|1564.5|0
1655350080000|2022-06-16 03:28:00|1566|1564.8|1566|1564.8|1566|1564.8|1566|1564.8|0
1655350110000|2022-06-16 03:28:30|||||||||1
1655350150000|2022-06-16 03:29:10|1566.1|1564.9|1566|1564.8|1566.1|1564.9|1566|1564.8|5
1655350160000|2022-06-16 03:29:20|||||||||5
1655350180000|2022-06-16 03:29:40|1565.9|1564.7|1565.9|1564.7|1565.9|1564.7|1565.9|1564.7|0
1655350190000|2022-06-16 03:29:50|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|0
1655350200000|2022-06-16 03:30:00|1565.9|1564.7|1565.9|1564.7|1565.9|1564.7|1565.9|1564.7|1
1655350210000|2022-06-16 03:30:10|1566|1564.8|1566|1564.8|1566|1564.8|1566|1564.8|0
1655350230000|2022-06-16 03:30:30|1565.9|1564.7|1565.7|1564.5|1565.9|1564.7|1565.6|1564.4|3
1655350270000|2022-06-16 03:31:10|1566|1564.8|1566|1564.8|1566|1564.8|1566|1564.8|3
1655350280000|2022-06-16 03:31:20|1565.7|1564.5|1565.6|1564.4|1565.7|1564.5|1565.6|1564.4|4
1655350320000|2022-06-16 03:32:00|1565.7|1564.5|1565.6|1564.4|1565.7|1564.5|1565.6|1564.4|0
1655350370000|2022-06-16 03:32:50|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|1
1655350390000|2022-06-16 03:33:10|1565.6|1564.4|1565.6|1564.4|1565.6|1564.4|1565.6|1564.4|0
1655350400000|2022-06-16 03:33:20|1566|1564.8|1565.9|1564.7|1566|1564.8|1565.9|1564.7|0
1655350410000|2022-06-16 03:33:30|1565.7|1564.5|1565.8|1564.6|1565.9|1564.7|1565.7|1564.5|0
1655350420000|2022-06-16 03:33:40|1565.9|1564.7|1565.9|1564.7|1565.9|1564.7|1565.9|1564.7|0
1655350470000|2022-06-16 03:34:30|1565.8|1564.6|1565.8|1564.6|1565.8|1564.6|1565.8|1564.6|2
1655350490000|2022-06-16 03:34:50|1565.9|1564.7|1565.9|1564.7|1565.9|1564.7|1565.9|1564.7|0
1655350540000|2022-06-16 03:35:40|1565.5|1564.3|1565.4|1564.2|1565.5|1564.3|1565.4|1564.2|1
1655350550000|2022-06-16 03:35:50|1565.5|1564.3|1565.3|1564.1|1565.5|1564.3|1565.3|1564.1|1
1655350560000|2022-06-16 03:36:00|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|0
1655350570000|2022-06-16 03:36:10|1565.6|1564.4|1565.6|1564.4|1565.6|1564.4|1565.6|1564.4|0
1655350580000|2022-06-16 03:36:20|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|0
1655350620000|2022-06-16 03:37:00|||||||||1
1655350660000|2022-06-16 03:37:40|1565.6|1564.4|1565.5|1564.3|1565.6|1564.4|1565.5|1564.3|0
1655350670000|2022-06-16 03:37:50|1565.6|1564.4|1565.4|1564.2|1565.6|1564.4|1565.4|1564.2|1
1655350680000|2022-06-16 03:38:00|1565.5|1564.3|1565.4|1564.2|1565.5|1564.3|1565.4|1564.2|0
1655350700000|2022-06-16 03:38:20|1565.5|1564.3|1565.7|1564.5|1565.7|1564.5|1565.5|1564.3|0
1655350710000|2022-06-16 03:38:30|1565.8|1564.6|1565.9|1564.7|1565.9|1564.7|1565.8|1564.6|4
1655350730000|2022-06-16 03:38:50|||||||||1
1655350760000|2022-06-16 03:39:20|1565.8|1564.6|1565.8|1564.6|1565.8|1564.6|1565.8|1564.6|0
1655350770000|2022-06-16 03:39:30|1565.9|1564.7|1565.9|1564.7|1565.9|1564.7|1565.9|1564.7|0
1655350790000|2022-06-16 03:39:50|1565.8|1564.6|1565.9|1564.7|1565.9|1564.7|1565.8|1564.6|1
1655350800000|2022-06-16 03:40:00|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|0
1655350830000|2022-06-16 03:40:30|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|1
1655350860000|2022-06-16 03:41:00|1565.6|1564.4|1565.6|1564.4|1565.6|1564.4|1565.6|1564.4|0
1655350880000|2022-06-16 03:41:20|1565.4|1564.2|1565.6|1564.4|1565.6|1564.4|1565.4|1564.2|1
1655350890000|2022-06-16 03:41:30|1565.8|1564.6|1565.7|1564.5|1565.9|1564.7|1565.7|1564.5|2
1655350900000|2022-06-16 03:41:40|1565.9|1564.7|1565.9|1564.7|1565.9|1564.7|1565.9|1564.7|0
1655350910000|2022-06-16 03:41:50|1565.8|1564.6|1565.8|1564.6|1565.8|1564.6|1565.8|1564.6|2
1655350920000|2022-06-16 03:42:00|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|0
1655350980000|2022-06-16 03:43:00|1565.9|1564.7|1565.9|1564.7|1565.9|1564.7|1565.9|1564.7|10
1655351000000|2022-06-16 03:43:20|1565.7|1564.5|1565.6|1564.4|1565.7|1564.5|1565.6|1564.4|0
1655351020000|2022-06-16 03:43:40|1565.8|1564.6|1565.8|1564.6|1565.8|1564.6|1565.8|1564.6|0
1655351050000|2022-06-16 03:44:10|1565.6|1564.4|1565.8|1564.6|1565.8|1564.6|1565.6|1564.4|0
1655351070000|2022-06-16 03:44:30|1565.7|1564.5|1565.8|1564.6|1565.8|1564.6|1565.6|1564.4|0
1655351110000|2022-06-16 03:45:10|1565.6|1564.4|1565.8|1564.6|1565.8|1564.6|1565.6|1564.4|0
1655351120000|2022-06-16 03:45:20|1565.7|1564.5|1565.8|1564.6|1565.8|1564.6|1565.6|1564.4|0
1655351130000|2022-06-16 03:45:30|1565.6|1564.4|1565.8|1564.6|1565.8|1564.6|1565.6|1564.4|0
1655351240000|2022-06-16 03:47:20|1565.7|1564.5|1565.8|1564.6|1565.8|1564.6|1565.7|1564.5|1
1655351280000|2022-06-16 03:48:00|1565.6|1564.4|1565.8|1564.6|1565.8|1564.6|1565.6|1564.4|0
1655351300000|2022-06-16 03:48:20|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|0
1655351310000|2022-06-16 03:48:30|1565.8|1564.6|1565.6|1564.4|1565.8|1564.6|1565.6|1564.4|0
1655351320000|2022-06-16 03:48:40|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|1565.5|1564.3|0
1655351330000|2022-06-16 03:48:50|1565.6|1564.4|1565.7|1564.5|1565.7|1564.5|1565.5|1564.3|0
1655351340000|2022-06-16 03:49:00|1565.5|1564.3|1565.7|1564.5|1565.7|1564.5|1565.5|1564.3|0
1655351350000|2022-06-16 03:49:10|1565.5|1564.3|1565.7|1564.5|1565.7|1564.5|1565.5|1564.3|0
1655351360000|2022-06-16 03:49:20|1565.5|1564.3|1565.7|1564.5|1565.7|1564.5|1565.5|1564.3|0
1655351370000|2022-06-16 03:49:30|1565.5|1564.3|1565.5|1564.3|1565.7|1564.5|1565.5|1564.3|0
1655351380000|2022-06-16 03:49:40|1565.7|1564.5|1565.6|1564.4|1565.7|1564.5|1565.5|1564.3|0
1655351390000|2022-06-16 03:49:50|1565.5|1564.3|1565.6|1564.4|1565.6|1564.4|1565.5|1564.3|0
1655351400000|2022-06-16 03:50:00|1565.5|1564.3|1565.6|1564.4|1565.6|1564.4|1565.5|1564.3|0
1655351410000|2022-06-16 03:50:10|1565.5|1564.3|1565.6|1564.4|1565.6|1564.4|1565.5|1564.3|0
1655351420000|2022-06-16 03:50:20|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|0
1655351460000|2022-06-16 03:51:00|1565.3|1564.1|1565.4|1564.2|1565.4|1564.2|1565.3|1564.1|2
1655351500000|2022-06-16 03:51:40|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|0
1655351510000|2022-06-16 03:51:50|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|0
1655351540000|2022-06-16 03:52:20|1565.5|1564.3|1565.4|1564.2|1565.5|1564.3|1565.4|1564.2|0
1655351550000|2022-06-16 03:52:30|1565.5|1564.3|1565.4|1564.2|1565.5|1564.3|1565.4|1564.2|0
1655351560000|2022-06-16 03:52:40|1565.5|1564.3|1565.4|1564.2|1565.5|1564.3|1565.4|1564.2|0
1655351590000|2022-06-16 03:53:10|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|0
1655351610000|2022-06-16 03:53:30|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|2
1655351670000|2022-06-16 03:54:30|||||||||1
1655351680000|2022-06-16 03:54:40|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|0
1655351730000|2022-06-16 03:55:30|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|2
1655351740000|2022-06-16 03:55:40|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|0
1655351830000|2022-06-16 03:57:10|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|0
1655351840000|2022-06-16 03:57:20|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|0
1655351900000|2022-06-16 03:58:20|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|0
1655351970000|2022-06-16 03:59:30|1565.5|1564.3|1565.4|1564.2|1565.5|1564.3|1565.4|1564.2|0
1655352060000|2022-06-16 04:01:00|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|0
1655352260000|2022-06-16 04:04:20|1565.2|1564|1565.2|1564|1565.2|1564|1565.2|1564|1
1655352310000|2022-06-16 04:05:10|1565.1|1563.9|1565.2|1564|1565.2|1564|1565.1|1563.9|0
1655352340000|2022-06-16 04:05:40|1565.3|1564.1|1565.5|1564.3|1565.5|1564.3|1565.3|1564.1|0
1655352350000|2022-06-16 04:05:50|1565.4|1564.2|1565.5|1564.3|1565.5|1564.3|1565.4|1564.2|0
1655352360000|2022-06-16 04:06:00|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|0
1655352370000|2022-06-16 04:06:10|1565.5|1564.3|1565.4|1564.2|1565.5|1564.3|1565.4|1564.2|0
1655352380000|2022-06-16 04:06:20|||||||||1
1655352410000|2022-06-16 04:06:50|1565.5|1564.3|1565.4|1564.2|1565.5|1564.3|1565.4|1564.2|0
1655352420000|2022-06-16 04:07:00|1565.6|1564.4|1565.6|1564.4|1565.6|1564.4|1565.6|1564.4|2
1655352430000|2022-06-16 04:07:10|1565.7|1564.5|1565.9|1564.7|1565.9|1564.7|1565.7|1564.5|0
1655352440000|2022-06-16 04:07:20|||||||||5
1655352480000|2022-06-16 04:08:00|1565.6|1564.4|1565.6|1564.4|1565.6|1564.4|1565.6|1564.4|5
1655352500000|2022-06-16 04:08:20|||||||||6
1655352510000|2022-06-16 04:08:30|1565.5|1564.3|1565.6|1564.4|1565.6|1564.4|1565.5|1564.3|1
1655352560000|2022-06-16 04:09:20|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|0
1655352580000|2022-06-16 04:09:40|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|1
1655352660000|2022-06-16 04:11:00|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|4
1655352670000|2022-06-16 04:11:10|1565.2|1564|1565.2|1564|1565.2|1564|1565.2|1564|0
1655352710000|2022-06-16 04:11:50|1565.1|1563.9|1565.1|1563.9|1565.1|1563.9|1565.1|1563.9|0
1655352730000|2022-06-16 04:12:10|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|0
1655352740000|2022-06-16 04:12:20|1565.1|1563.9|1565.1|1563.9|1565.1|1563.9|1565.1|1563.9|0
1655352750000|2022-06-16 04:12:30|1565.3|1564.1|1565.1|1563.9|1565.3|1564.1|1565.1|1563.9|0
1655352760000|2022-06-16 04:12:40|1565.3|1564.1|1565.4|1564.2|1565.4|1564.2|1565.3|1564.1|0
1655352780000|2022-06-16 04:13:00|1565.3|1564.1|1565.4|1564.2|1565.4|1564.2|1565.3|1564.1|0
1655352810000|2022-06-16 04:13:30|1565.1|1563.9|1565.1|1563.9|1565.1|1563.9|1565.1|1563.9|0
1655352820000|2022-06-16 04:13:40|||||||||1
1655352830000|2022-06-16 04:13:50|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|0
1655352840000|2022-06-16 04:14:00|1565.2|1564|1565.2|1564|1565.2|1564|1565.2|1564|0
1655352850000|2022-06-16 04:14:10|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|0
1655352900000|2022-06-16 04:15:00|1565.5|1564.3|1565.6|1564.4|1565.6|1564.4|1565.5|1564.3|5
1655352910000|2022-06-16 04:15:10|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|0
1655352920000|2022-06-16 04:15:20|1565.6|1564.4|1565.2|1564|1565.6|1564.4|1565.2|1564|3
1655352980000|2022-06-16 04:16:20|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|1
1655352990000|2022-06-16 04:16:30|1565.2|1564|1565.3|1564.1|1565.3|1564.1|1565.2|1564|0
1655353000000|2022-06-16 04:16:40|1565.2|1564|1565.2|1564|1565.2|1564|1565.2|1564|1
1655353120000|2022-06-16 04:18:40|||||||||1
1655353180000|2022-06-16 04:19:40|||||||||1
1655353190000|2022-06-16 04:19:50|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|0
1655353320000|2022-06-16 04:22:00|1565.8|1564.6|1565.8|1564.6|1565.8|1564.6|1565.7|1564.5|2
1655353330000|2022-06-16 04:22:10|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|0
1655353350000|2022-06-16 04:22:30|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|2
1655353360000|2022-06-16 04:22:40|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|0
1655353390000|2022-06-16 04:23:10|1565.5|1564.3|1565.4|1564.2|1565.5|1564.3|1565.4|1564.2|1
1655353410000|2022-06-16 04:23:30|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|0
1655353420000|2022-06-16 04:23:40|1565.6|1564.4|1565.5|1564.3|1565.6|1564.4|1565.5|1564.3|1
1655353470000|2022-06-16 04:24:30|1565.6|1564.4|1565.6|1564.4|1565.6|1564.4|1565.6|1564.4|1
1655353540000|2022-06-16 04:25:40|||||||||1
1655353600000|2022-06-16 04:26:40|||||||||1
1655353620000|2022-06-16 04:27:00|1566.1|1564.9|1565.9|1564.7|1566.1|1564.9|1565.9|1564.7|3
1655353630000|2022-06-16 04:27:10|1566|1564.8|1565.9|1564.7|1566|1564.8|1565.9|1564.7|0
1655353640000|2022-06-16 04:27:20|||||||||3
1655353660000|2022-06-16 04:27:40|||||||||1
1655353680000|2022-06-16 04:28:00|1565.8|1564.6|1565.8|1564.6|1565.8|1564.6|1565.8|1564.6|0
1655353690000|2022-06-16 04:28:10|1565.9|1564.7|1565.9|1564.7|1565.9|1564.7|1565.9|1564.7|0
1655353700000|2022-06-16 04:28:20|1565.8|1564.6|1565.9|1564.7|1565.9|1564.7|1565.8|1564.6|0
1655353710000|2022-06-16 04:28:30|1565.8|1564.6|1565.9|1564.7|1565.9|1564.7|1565.8|1564.6|1
1655353740000|2022-06-16 04:29:00|||||||||3
1655353750000|2022-06-16 04:29:10|1566|1564.8|1566|1564.8|1566|1564.8|1566|1564.8|3
1655353760000|2022-06-16 04:29:20|1566.1|1564.9|1566.1|1564.9|1566.1|1564.9|1566.1|1564.9|0
1655353800000|2022-06-16 04:30:00|||||||||3
1655353810000|2022-06-16 04:30:10|||||||||3
1655353870000|2022-06-16 04:31:10|1566.4|1565.2|1566.4|1565.2|1566.4|1565.2|1566.4|1565.2|0
1655353880000|2022-06-16 04:31:20|1566.5|1565.3|1566.5|1565.3|1566.5|1565.3|1566.5|1565.3|1
1655353920000|2022-06-16 04:32:00|||||||||1
1655353930000|2022-06-16 04:32:10|1566.4|1565.2|1566.4|1565.2|1566.4|1565.2|1566.4|1565.2|3
1655354030000|2022-06-16 04:33:50|1566.3|1565.1|1566.3|1565.1|1566.3|1565.1|1566.3|1565.1|0
1655354040000|2022-06-16 04:34:00|1566.1|1564.9|1566.3|1565.1|1566.3|1565.1|1566.1|1564.9|4
1655354080000|2022-06-16 04:34:40|1566.4|1565.2|1566.3|1565.1|1566.4|1565.2|1566.3|1565.1|0
1655354090000|2022-06-16 04:34:50|1566.4|1565.2|1566.4|1565.2|1566.4|1565.2|1566.3|1565.1|0
1655354100000|2022-06-16 04:35:00|1566.3|1565.1|1566.3|1565.1|1566.4|1565.2|1566.3|1565.1|0
1655354110000|2022-06-16 04:35:10|1566.4|1565.2|1566.3|1565.1|1566.4|1565.2|1566.3|1565.1|0
1655354120000|2022-06-16 04:35:20|1566.4|1565.2|1566.4|1565.2|1566.4|1565.2|1566.3|1565.1|0
1655354130000|2022-06-16 04:35:30|1566.3|1565.1|1566.3|1565.1|1566.3|1565.1|1566.3|1565.1|0
1655354140000|2022-06-16 04:35:40|||||||||1
1655354190000|2022-06-16 04:36:30|1566.1|1564.9|1566.1|1564.9|1566.1|1564.9|1566|1564.8|1
1655354270000|2022-06-16 04:37:50|1566|1564.8|1566|1564.8|1566|1564.8|1566|1564.8|0
1655354300000|2022-06-16 04:38:20|1565.9|1564.7|1565.9|1564.7|1565.9|1564.7|1565.9|1564.7|2
1655354310000|2022-06-16 04:38:30|1566|1564.8|1566|1564.8|1566|1564.8|1566|1564.8|0
1655354340000|2022-06-16 04:39:00|||||||||1
1655354360000|2022-06-16 04:39:20|1566.3|1565.1|1566.3|1565.1|1566.3|1565.1|1566.3|1565.1|1
1655354400000|2022-06-16 04:40:00|1566|1564.8|1566.1|1564.9|1566.1|1564.9|1566|1564.8|1
1655354420000|2022-06-16 04:40:20|1566|1564.8|1566|1564.8|1566|1564.8|1566|1564.8|0
1655354430000|2022-06-16 04:40:30|1566.1|1564.9|1566|1564.8|1566.1|1564.9|1566|1564.8|0
1655354460000|2022-06-16 04:41:00|1566.1|1564.9|1566|1564.8|1566.1|1564.9|1566|1564.8|0
1655354530000|2022-06-16 04:42:10|1566.1|1564.9|1566.1|1564.9|1566.1|1564.9|1566|1564.8|1
1655354540000|2022-06-16 04:42:20|1566|1564.8|1566|1564.8|1566|1564.8|1566|1564.8|0
1655354560000|2022-06-16 04:42:40|1566.1|1564.9|1566|1564.8|1566.1|1564.9|1566|1564.8|0
1655354580000|2022-06-16 04:43:00|1566.1|1564.9|1566.1|1564.9|1566.1|1564.9|1566.1|1564.9|0
1655354590000|2022-06-16 04:43:10|1566|1564.8|1566|1564.8|1566|1564.8|1566|1564.8|0
1655354630000|2022-06-16 04:43:50|1565.8|1564.6|1565.9|1564.7|1565.9|1564.7|1565.8|1564.6|5
1655354640000|2022-06-16 04:44:00|1565.8|1564.6|1565.8|1564.6|1565.8|1564.6|1565.8|1564.6|0
1655354650000|2022-06-16 04:44:10|1565.9|1564.7|1565.8|1564.6|1565.9|1564.7|1565.8|1564.6|0
1655354660000|2022-06-16 04:44:20|1565.9|1564.7|1565.9|1564.7|1565.9|1564.7|1565.9|1564.7|13
1655354670000|2022-06-16 04:44:30|1565.8|1564.6|1565.8|1564.6|1565.9|1564.7|1565.8|1564.6|0
1655354680000|2022-06-16 04:44:40|1565.9|1564.7|1565.8|1564.6|1565.9|1564.7|1565.8|1564.6|0
1655354690000|2022-06-16 04:44:50|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|94
1655354700000|2022-06-16 04:45:00|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|3
1655354710000|2022-06-16 04:45:10|||||||||6
1655354720000|2022-06-16 04:45:20|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|0
1655354850000|2022-06-16 04:47:30|1565.6|1564.4|1565.6|1564.4|1565.6|1564.4|1565.6|1564.4|0
1655354860000|2022-06-16 04:47:40|1565.5|1564.3|1565.6|1564.4|1565.6|1564.4|1565.5|1564.3|0
1655354900000|2022-06-16 04:48:20|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|1565.4|1564.2|2
1655354930000|2022-06-16 04:48:50|1565.5|1564.3|1565.4|1564.2|1565.5|1564.3|1565.4|1564.2|0
1655354940000|2022-06-16 04:49:00|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|0
1655354970000|2022-06-16 04:49:30|1565.4|1564.2|1565.5|1564.3|1565.5|1564.3|1565.4|1564.2|0
1655354990000|2022-06-16 04:49:50|1565.4|1564.2|1565.6|1564.4|1565.6|1564.4|1565.4|1564.2|0
1655355000000|2022-06-16 04:50:00|1565.8|1564.6|1565.8|1564.6|1565.8|1564.6|1565.7|1564.5|2
1655355010000|2022-06-16 04:50:10|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|0
1655355020000|2022-06-16 04:50:20|1565.8|1564.6|1565.8|1564.6|1565.8|1564.6|1565.8|1564.6|0
1655355030000|2022-06-16 04:50:30|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|0
1655355040000|2022-06-16 04:50:40|1565.8|1564.6|1565.8|1564.6|1565.8|1564.6|1565.8|1564.6|0
1655355050000|2022-06-16 04:50:50|1565.7|1564.5|1565.6|1564.4|1565.7|1564.5|1565.6|1564.4|0
1655355060000|2022-06-16 04:51:00|1565.7|1564.5|1565.8|1564.6|1565.8|1564.6|1565.7|1564.5|0
1655355070000|2022-06-16 04:51:10|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|0
1655355100000|2022-06-16 04:51:40|1565.6|1564.4|1565.6|1564.4|1565.6|1564.4|1565.6|1564.4|0
1655355130000|2022-06-16 04:52:10|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|0
1655355150000|2022-06-16 04:52:30|1565.6|1564.4|1565.6|1564.4|1565.6|1564.4|1565.6|1564.4|0
1655355200000|2022-06-16 04:53:20|1565.8|1564.6|1565.8|1564.6|1565.8|1564.6|1565.7|1564.5|0
1655355220000|2022-06-16 04:53:40|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|0
1655355250000|2022-06-16 04:54:10|1565.8|1564.6|1565.8|1564.6|1565.8|1564.6|1565.8|1564.6|0
1655355260000|2022-06-16 04:54:20|||||||||1
1655355300000|2022-06-16 04:55:00|1565.9|1564.7|1565.9|1564.7|1565.9|1564.7|1565.9|1564.7|0
1655355310000|2022-06-16 04:55:10|1565.8|1564.6|1565.8|1564.6|1565.8|1564.6|1565.8|1564.6|0
1655355320000|2022-06-16 04:55:20|1565.9|1564.7|1565.9|1564.7|1565.9|1564.7|1565.9|1564.7|0
1655355330000|2022-06-16 04:55:30|1565.8|1564.6|1565.8|1564.6|1565.8|1564.6|1565.8|1564.6|0
1655355350000|2022-06-16 04:55:50|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|0
1655355360000|2022-06-16 04:56:00|1565.8|1564.6|1565.4|1564.2|1565.8|1564.6|1565.4|1564.2|4
1655355390000|2022-06-16 04:56:30|1565.3|1564.1|1565.2|1564|1565.3|1564.1|1565.2|1564|0
1655355400000|2022-06-16 04:56:40|1565.1|1563.9|1565.1|1563.9|1565.1|1563.9|1565.1|1563.9|0
1655355450000|2022-06-16 04:57:30|1565.2|1564|1565.4|1564.2|1565.4|1564.2|1565.2|1564|1
1655355470000|2022-06-16 04:57:50|1565.5|1564.3|1565.4|1564.2|1565.5|1564.3|1565.4|1564.2|0
1655355500000|2022-06-16 04:58:20|||||||||1
1655355520000|2022-06-16 04:58:40|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|1565.3|1564.1|0
1655355550000|2022-06-16 04:59:10|1565.1|1563.9|1565.1|1563.9|1565.1|1563.9|1565.1|1563.9|1
1655355570000|2022-06-16 04:59:30|1565|1563.8|1565|1563.8|1565|1563.8|1565|1563.8|0
1655355600000|2022-06-16 05:00:00|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|1
1655355630000|2022-06-16 05:00:30|1565|1563.8|1565|1563.8|1565|1563.8|1565|1563.8|0
1655355660000|2022-06-16 05:01:00|1565.1|1563.9|1565.1|1563.9|1565.1|1563.9|1565.1|1563.9|0
1655355680000|2022-06-16 05:01:20|1565|1563.8|1565|1563.8|1565|1563.8|1565|1563.8|0
1655355700000|2022-06-16 05:01:40|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|0
1655355740000|2022-06-16 05:02:20|1565|1563.8|1565|1563.8|1565|1563.8|1565|1563.8|0
1655355750000|2022-06-16 05:02:30|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|0
1655355760000|2022-06-16 05:02:40|1564.8|1563.6|1564.8|1563.6|1564.8|1563.6|1564.8|1563.6|0
1655355770000|2022-06-16 05:02:50|1564.9|1563.7|1564.8|1563.6|1564.9|1563.7|1564.8|1563.6|0
1655355800000|2022-06-16 05:03:20|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|1564.8|1563.6|0
1655355810000|2022-06-16 05:03:30|1565|1563.8|1565|1563.8|1565|1563.8|1565|1563.8|0
1655355850000|2022-06-16 05:04:10|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|1
1655355860000|2022-06-16 05:04:20|1564.8|1563.6|1564.8|1563.6|1564.9|1563.7|1564.8|1563.6|0
1655355870000|2022-06-16 05:04:30|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|0
1655355880000|2022-06-16 05:04:40|1564.8|1563.6|1564.8|1563.6|1564.8|1563.6|1564.8|1563.6|0
1655355890000|2022-06-16 05:04:50|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|0
1655355900000|2022-06-16 05:05:00|1564.8|1563.6|1564.9|1563.7|1564.9|1563.7|1564.8|1563.6|0
1655355940000|2022-06-16 05:05:40|1564.8|1563.6|1564.8|1563.6|1564.9|1563.7|1564.8|1563.6|0
1655355950000|2022-06-16 05:05:50|1564.9|1563.7|1564.8|1563.6|1564.9|1563.7|1564.8|1563.6|0
1655355960000|2022-06-16 05:06:00|1564.9|1563.7|1564.8|1563.6|1564.9|1563.7|1564.8|1563.6|0
1655356020000|2022-06-16 05:07:00|1564.7|1563.5|1564.6|1563.4|1564.7|1563.5|1564.6|1563.4|2
1655356030000|2022-06-16 05:07:10|1564.5|1563.3|1564.4|1563.2|1564.5|1563.3|1564.4|1563.2|1
1655356040000|2022-06-16 05:07:20|1564.1|1562.9|1564.2|1563|1564.3|1563.1|1564.1|1562.9|1
1655356050000|2022-06-16 05:07:30|1564.3|1563.1|1564.5|1563.3|1564.5|1563.3|1564.3|1563.1|1
1655356070000|2022-06-16 05:07:50|1564.6|1563.4|1564.6|1563.4|1564.6|1563.4|1564.6|1563.4|1
1655356100000|2022-06-16 05:08:20|1565.1|1563.9|1565|1563.8|1565.1|1563.9|1565|1563.8|8
1655356110000|2022-06-16 05:08:30|1565.1|1563.9|1565|1563.8|1565.1|1563.9|1565|1563.8|6
1655356120000|2022-06-16 05:08:40|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|0
1655356150000|2022-06-16 05:09:10|1564.8|1563.6|1564.9|1563.7|1564.9|1563.7|1564.8|1563.6|0
1655356180000|2022-06-16 05:09:40|1564.8|1563.6|1564.8|1563.6|1564.8|1563.6|1564.8|1563.6|0
1655356190000|2022-06-16 05:09:50|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|0
1655356230000|2022-06-16 05:10:30|1564.7|1563.5|1564.9|1563.7|1565|1563.8|1564.7|1563.5|1
1655356250000|2022-06-16 05:10:50|1565|1563.8|1565|1563.8|1565|1563.8|1565|1563.8|0
1655356260000|2022-06-16 05:11:00|1564.9|1563.7|1564.7|1563.5|1564.9|1563.7|1564.7|1563.5|0
1655356330000|2022-06-16 05:12:10|||||||||1
1655356410000|2022-06-16 05:13:30|1564.6|1563.4|1564.5|1563.3|1564.6|1563.4|1564.5|1563.3|1
1655356440000|2022-06-16 05:14:00|1564.1|1562.9|1564.3|1563.1|1564.3|1563.1|1564.1|1562.9|8
1655356450000|2022-06-16 05:14:10|1564.2|1563|1564.3|1563.1|1564.4|1563.2|1564.2|1563|0
1655356470000|2022-06-16 05:14:30|1564.2|1563|1564.3|1563.1|1564.4|1563.2|1564.2|1563|2
1655356480000|2022-06-16 05:14:40|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|1
1655356490000|2022-06-16 05:14:50|1564.6|1563.4|1564.6|1563.4|1564.6|1563.4|1564.6|1563.4|0
1655356520000|2022-06-16 05:15:20|1564.7|1563.5|1564.6|1563.4|1564.7|1563.5|1564.6|1563.4|0
1655356620000|2022-06-16 05:17:00|||||||||1
1655356670000|2022-06-16 05:17:50|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|0
1655356680000|2022-06-16 05:18:00|||||||||3
1655356750000|2022-06-16 05:19:10|1564.6|1563.4|1564.6|1563.4|1564.6|1563.4|1564.6|1563.4|0
1655356760000|2022-06-16 05:19:20|1564.5|1563.3|1564.5|1563.3|1564.5|1563.3|1564.5|1563.3|0
1655356940000|2022-06-16 05:22:20|||||||||1
1655357070000|2022-06-16 05:24:30|||||||||1
1655357080000|2022-06-16 05:24:40|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|1564.4|1563.2|5
1655357100000|2022-06-16 05:25:00|1564.3|1563.1|1564.3|1563.1|1564.3|1563.1|1564.3|1563.1|0
1655357110000|2022-06-16 05:25:10|1564.4|1563.2|1564.3|1563.1|1564.4|1563.2|1564.3|1563.1|1
1655357150000|2022-06-16 05:25:50|1564.2|1563|1564.2|1563|1564.2|1563|1564.2|1563|2
1655357170000|2022-06-16 05:26:10|1564.1|1562.9|1564|1562.8|1564.1|1562.9|1564|1562.8|2
1655357180000|2022-06-16 05:26:20|||||||||2
1655357190000|2022-06-16 05:26:30|1564.1|1562.9|1564|1562.8|1564.1|1562.9|1564|1562.8|0
1655357220000|2022-06-16 05:27:00|1563.5|1562.3|1563.5|1562.3|1563.5|1562.3|1563.5|1562.3|3
1655357230000|2022-06-16 05:27:10|1563.6|1562.4|1563.7|1562.5|1563.8|1562.6|1563.6|1562.4|12
1655357250000|2022-06-16 05:27:30|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|2
1655357270000|2022-06-16 05:27:50|1564.2|1563|1564.2|1563|1564.2|1563|1564.2|1563|0
1655357300000|2022-06-16 05:28:20|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|1564.1|1562.9|0
1655357310000|2022-06-16 05:28:30|1564|1562.8|1563.7|1562.5|1564|1562.8|1563.7|1562.5|1
1655357320000|2022-06-16 05:28:40|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|5
1655357330000|2022-06-16 05:28:50|||||||||5
1655357340000|2022-06-16 05:29:00|||||||||1
1655357380000|2022-06-16 05:29:40|1564|1562.8|1564|1562.8|1564|1562.8|1564|1562.8|3
1655357390000|2022-06-16 05:29:50|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|1563.8|1562.6|0
1655357400000|2022-06-16 05:30:00|1563.7|1562.5|1563.5|1562.3|1563.8|1562.6|1563.5|1562.3|6
1655357410000|2022-06-16 05:30:10|1563.6|1562.4|1563.8|1562.6|1563.9|1562.7|1563.6|1562.4|17
1655357420000|2022-06-16 05:30:20|1563.7|1562.5|1563.5|1562.3|1563.7|1562.5|1563.5|1562.3|4
1655357430000|2022-06-16 05:30:30|1563.6|1562.4|1563.6|1562.4|1563.6|1562.4|1563.5|1562.3|1
1655357440000|2022-06-16 05:30:40|1563.5|1562.3|1563.6|1562.4|1563.6|1562.4|1563.5|1562.3|1
1655357450000|2022-06-16 05:30:50|1563.5|1562.3|1563.7|1562.5|1563.7|1562.5|1563.5|1562.3|3
1655357460000|2022-06-16 05:31:00|1563.6|1562.4|1563.5|1562.3|1563.6|1562.4|1563.5|1562.3|5
1655357470000|2022-06-16 05:31:10|||||||||4
1655357480000|2022-06-16 05:31:20|||||||||1
1655357500000|2022-06-16 05:31:40|||||||||1
1655357510000|2022-06-16 05:31:50|1563.6|1562.4|1563.6|1562.4|1563.7|1562.5|1563.5|1562.3|4
1655357520000|2022-06-16 05:32:00|1563.5|1562.3|1563.5|1562.3|1563.6|1562.4|1563.5|1562.3|8
1655357530000|2022-06-16 05:32:10|||||||||1
1655357540000|2022-06-16 05:32:20|||||||||1
1655357550000|2022-06-16 05:32:30|||||||||8
1655357560000|2022-06-16 05:32:40|1562.8|1561.6|1562.7|1561.5|1562.8|1561.6|1562.7|1561.5|8
1655357570000|2022-06-16 05:32:50|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|3
1655357580000|2022-06-16 05:33:00|1562.5|1561.3|1561.7|1560.5|1562.5|1561.3|1561.7|1560.5|46
1655357590000|2022-06-16 05:33:10|1561.6|1560.4|1562.1|1560.9|1562.1|1560.9|1561.6|1560.4|9
1655357600000|2022-06-16 05:33:20|1561.8|1560.6|1562.1|1560.9|1562.1|1560.9|1561.8|1560.6|0
1655357620000|2022-06-16 05:33:40|1561.9|1560.7|1562.1|1560.9|1562.1|1560.9|1561.9|1560.7|2
1655357630000|2022-06-16 05:33:50|1562|1560.8|1561.8|1560.6|1562.1|1560.9|1561.8|1560.6|10
1655357640000|2022-06-16 05:34:00|1562|1560.8|1562|1560.8|1562|1560.8|1562|1560.8|2
1655357650000|2022-06-16 05:34:10|1561.9|1560.7|1562.3|1561.1|1562.7|1561.5|1561.8|1560.6|13
1655357660000|2022-06-16 05:34:20|1562.2|1561|1562.3|1561.1|1562.3|1561.1|1562.2|1561|0
1655357670000|2022-06-16 05:34:30|1562.2|1561|1562.1|1560.9|1562.3|1561.1|1562.1|1560.9|0
1655357680000|2022-06-16 05:34:40|||||||||1
1655357690000|2022-06-16 05:34:50|1562|1560.8|1561.6|1560.4|1562|1560.8|1561.3|1560.1|1
1655357700000|2022-06-16 05:35:00|1561.7|1560.5|1561.4|1560.2|1561.7|1560.5|1561.3|1560.1|2
1655357710000|2022-06-16 05:35:10|1561.3|1560.1|1561.1|1559.9|1561.4|1560.2|1561.1|1559.9|3
1655357720000|2022-06-16 05:35:20|1560.9|1559.7|1560.8|1559.6|1560.9|1559.7|1560.8|1559.6|5
1655357730000|2022-06-16 05:35:30|1561.1|1559.9|1561.5|1560.3|1561.5|1560.3|1561.1|1559.9|4
1655357740000|2022-06-16 05:35:40|1561.4|1560.2|1561.4|1560.2|1561.4|1560.2|1561.3|1560.1|1
1655357750000|2022-06-16 05:35:50|1561.5|1560.3|1561.3|1560.1|1561.5|1560.3|1561.2|1560|3
1655357760000|2022-06-16 05:36:00|1561.2|1560|1561.3|1560.1|1561.3|1560.1|1561.2|1560|1
1655357770000|2022-06-16 05:36:10|1561.4|1560.2|1561.6|1560.4|1561.6|1560.4|1561.3|1560.1|0
1655357780000|2022-06-16 05:36:20|1561.5|1560.3|1561.5|1560.3|1561.5|1560.3|1561.4|1560.2|0
1655357790000|2022-06-16 05:36:30|1561.7|1560.5|1561.6|1560.4|1561.8|1560.6|1561.6|1560.4|4
1655357800000|2022-06-16 05:36:40|1561.5|1560.3|1561.5|1560.3|1561.5|1560.3|1561.4|1560.2|1
1655357820000|2022-06-16 05:37:00|1561.3|1560.1|1561.3|1560.1|1561.4|1560.2|1561.2|1560|1
1655357840000|2022-06-16 05:37:20|||||||||1
1655357850000|2022-06-16 05:37:30|1561.4|1560.2|1561.4|1560.2|1561.4|1560.2|1561.4|1560.2|0
1655357860000|2022-06-16 05:37:40|1561.3|1560.1|1561.3|1560.1|1561.3|1560.1|1561.3|1560.1|1
1655357870000|2022-06-16 05:37:50|1561.2|1560|1561.3|1560.1|1561.3|1560.1|1561.1|1559.9|1
1655357880000|2022-06-16 05:38:00|1561.4|1560.2|1561.3|1560.1|1561.5|1560.3|1561.3|1560.1|0
1655357890000|2022-06-16 05:38:10|1561.4|1560.2|1561.3|1560.1|1561.4|1560.2|1561.3|1560.1|0
1655357900000|2022-06-16 05:38:20|1561.2|1560|1561.2|1560|1561.3|1560.1|1561.1|1559.9|7
1655357910000|2022-06-16 05:38:30|1561.3|1560.1|1561.2|1560|1561.3|1560.1|1561|1559.8|2
1655357920000|2022-06-16 05:38:40|1561.1|1559.9|1561.1|1559.9|1561.1|1559.9|1560.9|1559.7|0
1655357930000|2022-06-16 05:38:50|1561|1559.8|1560.8|1559.6|1561|1559.8|1560.8|1559.6|4
1655357940000|2022-06-16 05:39:00|1561|1559.8|1561|1559.8|1561|1559.8|1560.8|1559.6|0
1655357950000|2022-06-16 05:39:10|1561.1|1559.9|1561.1|1559.9|1561.5|1560.3|1561|1559.8|1
1655357960000|2022-06-16 05:39:20|1561.3|1560.1|1561.3|1560.1|1561.3|1560.1|1561.3|1560.1|0
1655358000000|2022-06-16 05:40:00|1561.1|1559.9|1561.4|1560.2|1561.4|1560.2|1561.1|1559.9|1
1655358010000|2022-06-16 05:40:10|1561.3|1560.1|1561.3|1560.1|1561.3|1560.1|1561.3|1560.1|0
1655358020000|2022-06-16 05:40:20|1561.1|1559.9|1561|1559.8|1561.3|1560.1|1561|1559.8|0
1655358030000|2022-06-16 05:40:30|1560.9|1559.7|1561|1559.8|1561.1|1559.9|1560.9|1559.7|2
1655358040000|2022-06-16 05:40:40|1561.1|1559.9|1561.1|1559.9|1561.1|1559.9|1561.1|1559.9|0
1655358050000|2022-06-16 05:40:50|1561.4|1560.2|1561.5|1560.3|1561.5|1560.3|1561.3|1560.1|0
1655358060000|2022-06-16 05:41:00|1561.4|1560.2|1561.5|1560.3|1561.5|1560.3|1561.4|1560.2|0
1655358070000|2022-06-16 05:41:10|1561.4|1560.2|1561.4|1560.2|1561.5|1560.3|1561.4|1560.2|0
1655358080000|2022-06-16 05:41:20|1561.5|1560.3|1561.3|1560.1|1561.5|1560.3|1561.2|1560|5
1655358100000|2022-06-16 05:41:40|1561.2|1560|1561|1559.8|1561.3|1560.1|1561|1559.8|3
1655358110000|2022-06-16 05:41:50|1561.1|1559.9|1561.3|1560.1|1561.4|1560.2|1561.1|1559.9|3
1655358120000|2022-06-16 05:42:00|1561.1|1559.9|1560.8|1559.6|1561.1|1559.9|1560.8|1559.6|7
1655358130000|2022-06-16 05:42:10|1560.7|1559.5|1560.6|1559.4|1560.7|1559.5|1560.2|1559|6
1655358140000|2022-06-16 05:42:20|1560.5|1559.3|1560.5|1559.3|1560.6|1559.4|1560.3|1559.1|0
1655358150000|2022-06-16 05:42:30|1560.4|1559.2|1560.6|1559.4|1560.8|1559.6|1560.3|1559.1|12
1655358160000|2022-06-16 05:42:40|1560.8|1559.6|1560.6|1559.4|1560.8|1559.6|1560.4|1559.2|0
1655358170000|2022-06-16 05:42:50|1560.5|1559.3|1560.4|1559.2|1560.6|1559.4|1560.4|1559.2|2
1655358180000|2022-06-16 05:43:00|1560.3|1559.1|1560.3|1559.1|1560.4|1559.2|1560.2|1559|3
1655358190000|2022-06-16 05:43:10|1560.4|1559.2|1560.3|1559.1|1560.4|1559.2|1560.3|1559.1|1
1655358200000|2022-06-16 05:43:20|1560.4|1559.2|1560.3|1559.1|1560.5|1559.3|1560.3|1559.1|1
1655358210000|2022-06-16 05:43:30|||||||||1
1655358220000|2022-06-16 05:43:40|1560.6|1559.4|1560.4|1559.2|1560.6|1559.4|1560.4|1559.2|1
1655358230000|2022-06-16 05:43:50|1560.5|1559.3|1561|1559.8|1561|1559.8|1560.5|1559.3|6
1655358250000|2022-06-16 05:44:10|1560.9|1559.7|1560.8|1559.6|1561|1559.8|1560.8|1559.6|1
1655358260000|2022-06-16 05:44:20|1560.9|1559.7|1560.8|1559.6|1560.9|1559.7|1560.8|1559.6|0
1655358280000|2022-06-16 05:44:40|1560.9|1559.7|1561|1559.8|1561|1559.8|1560.8|1559.6|0
1655358300000|2022-06-16 05:45:00|1560.8|1559.6|1561.2|1560|1561.2|1560|1560.8|1559.6|2
1655358310000|2022-06-16 05:45:10|1561.1|1559.9|1560.7|1559.5|1561.1|1559.9|1560.7|1559.5|2
1655358320000|2022-06-16 05:45:20|1560.8|1559.6|1561|1559.8|1561|1559.8|1560.8|1559.6|0
1655358330000|2022-06-16 05:45:30|1561.1|1559.9|1560.9|1559.7|1561.1|1559.9|1560.8|1559.6|1
1655358340000|2022-06-16 05:45:40|1561|1559.8|1560.9|1559.7|1561|1559.8|1560.8|1559.6|0
1655358350000|2022-06-16 05:45:50|1560.8|1559.6|1560.6|1559.4|1560.8|1559.6|1560.6|1559.4|2
1655358370000|2022-06-16 05:46:10|1560.4|1559.2|1560.2|1559|1560.4|1559.2|1560.2|1559|1
1655358380000|2022-06-16 05:46:20|1560.1|1558.9|1559.9|1558.7|1560.1|1558.9|1559.9|1558.7|7
1655358390000|2022-06-16 05:46:30|||||||||2
1655358410000|2022-06-16 05:46:50|1559.8|1558.6|1559.8|1558.6|1559.8|1558.6|1559.8|1558.6|5
1655358420000|2022-06-16 05:47:00|1559.7|1558.5|1559.8|1558.6|1559.8|1558.6|1559.7|1558.5|7
1655358430000|2022-06-16 05:47:10|1559.7|1558.5|1559.4|1558.2|1559.7|1558.5|1559.4|1558.2|9
1655358440000|2022-06-16 05:47:20|1559.8|1558.6|1559.8|1558.6|1559.8|1558.6|1559.8|1558.6|1
1655358450000|2022-06-16 05:47:30|1559.7|1558.5|1559.4|1558.2|1559.7|1558.5|1559.4|1558.2|0
1655358470000|2022-06-16 05:47:50|1559.6|1558.4|1559.2|1558|1559.6|1558.4|1559.2|1558|23
1655358480000|2022-06-16 05:48:00|1559.1|1557.9|1559.2|1558|1559.2|1558|1559.1|1557.9|2
1655358490000|2022-06-16 05:48:10|1559.4|1558.2|1559.2|1558|1559.4|1558.2|1559.1|1557.9|7
1655358500000|2022-06-16 05:48:20|1559.4|1558.2|1559.3|1558.1|1559.4|1558.2|1559.2|1558|8
1655358510000|2022-06-16 05:48:30|1559.4|1558.2|1559.6|1558.4|1559.6|1558.4|1559.4|1558.2|5
1655358520000|2022-06-16 05:48:40|1559.5|1558.3|1559.7|1558.5|1559.7|1558.5|1559.5|1558.3|0
1655358540000|2022-06-16 05:49:00|1559.5|1558.3|1559.5|1558.3|1559.5|1558.3|1559.4|1558.2|3
1655358550000|2022-06-16 05:49:10|1559.7|1558.5|1559.7|1558.5|1559.8|1558.6|1559.7|1558.5|0
1655358560000|2022-06-16 05:49:20|1559.8|1558.6|1559.8|1558.6|1559.9|1558.7|1559.7|1558.5|0
1655358570000|2022-06-16 05:49:30|1559.9|1558.7|1559.8|1558.6|1559.9|1558.7|1559.8|1558.6|0
1655358580000|2022-06-16 05:49:40|1560|1558.8|1560|1558.8|1560.2|1559|1560|1558.8|1
1655358590000|2022-06-16 05:49:50|1560.2|1559|1560|1558.8|1560.2|1559|1560|1558.8|1
1655358600000|2022-06-16 05:50:00|1559.9|1558.7|1560|1558.8|1560|1558.8|1559.9|1558.7|0
1655358610000|2022-06-16 05:50:10|1560.2|1559|1560.4|1559.2|1560.4|1559.2|1560.2|1559|0
1655358620000|2022-06-16 05:50:20|1560.5|1559.3|1560.4|1559.2|1560.5|1559.3|1560.4|1559.2|0
1655358630000|2022-06-16 05:50:30|1560.3|1559.1|1560.4|1559.2|1560.4|1559.2|1560.3|1559.1|0
1655358640000|2022-06-16 05:50:40|1560.1|1558.9|1560.1|1558.9|1560.1|1558.9|1560.1|1558.9|1
1655358650000|2022-06-16 05:50:50|1560|1558.8|1559.9|1558.7|1560|1558.8|1559.9|1558.7|0
1655358670000|2022-06-16 05:51:10|1560|1558.8|1559.9|1558.7|1560|1558.8|1559.9|1558.7|0
1655358680000|2022-06-16 05:51:20|1559.8|1558.6|1559.8|1558.6|1559.8|1558.6|1559.8|1558.6|0
1655358690000|2022-06-16 05:51:30|1559.6|1558.4|1559.4|1558.2|1559.6|1558.4|1559.4|1558.2|1
1655358700000|2022-06-16 05:51:40|1559.5|1558.3|1559.5|1558.3|1559.6|1558.4|1559.4|1558.2|0
1655358710000|2022-06-16 05:51:50|1559.4|1558.2|1559.4|1558.2|1559.4|1558.2|1559.4|1558.2|0
1655358720000|2022-06-16 05:52:00|1559.5|1558.3|1559.6|1558.4|1559.6|1558.4|1559.5|1558.3|0
1655358730000|2022-06-16 05:52:10|1559.7|1558.5|1559.6|1558.4|1559.7|1558.5|1559.6|1558.4|0
1655358740000|2022-06-16 05:52:20|1559.5|1558.3|1559.7|1558.5|1559.7|1558.5|1559.5|1558.3|14
1655358750000|2022-06-16 05:52:30|1559.5|1558.3|1559.7|1558.5|1559.7|1558.5|1559.5|1558.3|1
1655358760000|2022-06-16 05:52:40|1559.8|1558.6|1559.8|1558.6|1559.8|1558.6|1559.8|1558.6|1
1655358770000|2022-06-16 05:52:50|1559.9|1558.7|1559.8|1558.6|1559.9|1558.7|1559.8|1558.6|0
1655358790000|2022-06-16 05:53:10|1559.5|1558.3|1559.5|1558.3|1559.5|1558.3|1559.5|1558.3|37
1655358800000|2022-06-16 05:53:20|1559.4|1558.2|1559.4|1558.2|1559.4|1558.2|1559.4|1558.2|5
1655358810000|2022-06-16 05:53:30|1559.2|1558|1559.3|1558.1|1559.3|1558.1|1559.2|1558|0
1655358830000|2022-06-16 05:53:50|1559.4|1558.2|1559.2|1558|1559.4|1558.2|1559.2|1558|1
1655358840000|2022-06-16 05:54:00|1559.3|1558.1|1559.3|1558.1|1559.4|1558.2|1559.3|1558.1|1
1655358880000|2022-06-16 05:54:40|||||||||1
1655358900000|2022-06-16 05:55:00|1558.4|1557.2|1558.3|1557.1|1558.4|1557.2|1558.3|1557.1|22
1655358910000|2022-06-16 05:55:10|1558.4|1557.2|1558.4|1557.2|1558.4|1557.2|1558.4|1557.2|1
1655358920000|2022-06-16 05:55:20|1558.5|1557.3|1558.5|1557.3|1558.5|1557.3|1558.5|1557.3|1
1655358930000|2022-06-16 05:55:30|||||||||2
1655358940000|2022-06-16 05:55:40|1558.6|1557.4|1558.6|1557.4|1558.6|1557.4|1558.6|1557.4|0
1655358950000|2022-06-16 05:55:50|1558.5|1557.3|1558.5|1557.3|1558.5|1557.3|1558.5|1557.3|0
1655358960000|2022-06-16 05:56:00|1558.7|1557.5|1558.7|1557.5|1558.7|1557.5|1558.7|1557.5|4
1655358990000|2022-06-16 05:56:30|1558.8|1557.6|1558.8|1557.6|1558.8|1557.6|1558.8|1557.6|6
1655359000000|2022-06-16 05:56:40|1558.7|1557.5|1558.8|1557.6|1558.8|1557.6|1558.7|1557.5|0
1655359010000|2022-06-16 05:56:50|1558.7|1557.5|1558.9|1557.7|1558.9|1557.7|1558.7|1557.5|0
1655359020000|2022-06-16 05:57:00|1558.8|1557.6|1558.4|1557.2|1558.8|1557.6|1558.4|1557.2|9
1655359030000|2022-06-16 05:57:10|1558.3|1557.1|1558.5|1557.3|1558.5|1557.3|1558.3|1557.1|1
1655359040000|2022-06-16 05:57:20|1558.4|1557.2|1558.5|1557.3|1558.5|1557.3|1558.4|1557.2|0
1655359050000|2022-06-16 05:57:30|1558.3|1557.1|1558.2|1557|1558.5|1557.3|1558.2|1557|5
1655359060000|2022-06-16 05:57:40|1558.1|1556.9|1558.2|1557|1558.2|1557|1558.1|1556.9|17
1655359090000|2022-06-16 05:58:10|1558.1|1556.9|1558|1556.8|1558.2|1557|1558|1556.8|5
1655359110000|2022-06-16 05:58:30|1558.1|1556.9|1557.7|1556.5|1558.1|1556.9|1557.7|1556.5|7
1655359120000|2022-06-16 05:58:40|1557.6|1556.4|1557.7|1556.5|1557.7|1556.5|1557.6|1556.4|17
1655359140000|2022-06-16 05:59:00|1557.6|1556.4|1557.6|1556.4|1557.6|1556.4|1557.6|1556.4|0
1655359150000|2022-06-16 05:59:10|1557.7|1556.5|1557.6|1556.4|1557.7|1556.5|1557.6|1556.4|0
1655359160000|2022-06-16 05:59:20|1557.7|1556.5|1557.3|1556.1|1557.7|1556.5|1557.3|1556.1|26
1655359170000|2022-06-16 05:59:30|1557.5|1556.3|1557.5|1556.3|1557.5|1556.3|1557.5|1556.3|11
1655359180000|2022-06-16 05:59:40|1557.9|1556.7|1557.7|1556.5|1557.9|1556.7|1557.7|1556.5|6
1655359190000|2022-06-16 05:59:50|1557.6|1556.4|1557.5|1556.3|1557.6|1556.4|1557.5|1556.3|0
1655359200000|2022-06-16 06:00:00|1557.4|1556.2|1557.6|1556.4|1557.6|1556.4|1557.4|1556.2|3
1655359210000|2022-06-16 06:00:10|1557.5|1556.3|1557.6|1556.4|1557.6|1556.4|1557.5|1556.3|0
1655359220000|2022-06-16 06:00:20|1557.8|1556.6|1558|1556.8|1558|1556.8|1557.8|1556.6|0
1655359230000|2022-06-16 06:00:30|1557.8|1556.6|1557.5|1556.3|1557.8|1556.6|1557.5|1556.3|4
1655359240000|2022-06-16 06:00:40|1557.3|1556.1|1557.3|1556.1|1557.3|1556.1|1557.3|1556.1|7
1655359250000|2022-06-16 06:00:50|1557.6|1556.4|1558.1|1556.9|1558.1|1556.9|1557.6|1556.4|7
1655359260000|2022-06-16 06:01:00|1558.2|1557|1558.2|1557|1558.2|1557|1558.1|1556.9|0
1655359270000|2022-06-16 06:01:10|1558.3|1557.1|1558.6|1557.4|1558.6|1557.4|1558.2|1557|2
1655359280000|2022-06-16 06:01:20|1558.7|1557.5|1558.7|1557.5|1558.8|1557.6|1558.7|1557.5|3
1655359290000|2022-06-16 06:01:30|1558.6|1557.4|1558.6|1557.4|1558.6|1557.4|1558.5|1557.3|2
1655359300000|2022-06-16 06:01:40|1558.5|1557.3|1558.6|1557.4|1558.6|1557.4|1558.5|1557.3|0
1655359310000|2022-06-16 06:01:50|1558.7|1557.5|1558.7|1557.5|1558.7|1557.5|1558.7|1557.5|10
1655359320000|2022-06-16 06:02:00|1558.6|1557.4|1558.4|1557.2|1558.7|1557.5|1558.4|1557.2|5
1655359330000|2022-06-16 06:02:10|1558.5|1557.3|1558.5|1557.3|1558.5|1557.3|1558.5|1557.3|0
1655359340000|2022-06-16 06:02:20|1558.6|1557.4|1558.6|1557.4|1558.6|1557.4|1558.6|1557.4|1
1655359360000|2022-06-16 06:02:40|1558.5|1557.3|1558.4|1557.2|1558.5|1557.3|1558.4|1557.2|9
1655359380000|2022-06-16 06:03:00|1558.5|1557.3|1558.5|1557.3|1558.5|1557.3|1558.5|1557.3|0
1655359420000|2022-06-16 06:03:40|1558.6|1557.4|1559|1557.8|1559|1557.8|1558.6|1557.4|4
1655359430000|2022-06-16 06:03:50|1559.1|1557.9|1559.1|1557.9|1559.1|1557.9|1559.1|1557.9|0
1655359440000|2022-06-16 06:04:00|1558.9|1557.7|1559|1557.8|1559|1557.8|1558.6|1557.4|0
1655359450000|2022-06-16 06:04:10|1558.9|1557.7|1558.9|1557.7|1559|1557.8|1558.9|1557.7|0
1655359470000|2022-06-16 06:04:30|1559|1557.8|1558.9|1557.7|1559|1557.8|1558.9|1557.7|0
1655359490000|2022-06-16 06:04:50|1559|1557.8|1559|1557.8|1559|1557.8|1558.9|1557.7|0
1655359500000|2022-06-16 06:05:00|1559.1|1557.9|1559|1557.8|1559.1|1557.9|1558.8|1557.6|3
1655359510000|2022-06-16 06:05:10|1559.1|1557.9|1559|1557.8|1559.1|1557.9|1559|1557.8|0
1655359520000|2022-06-16 06:05:20|1559.1|1557.9|1559|1557.8|1559.1|1557.9|1559|1557.8|2
1655359530000|2022-06-16 06:05:30|1559.1|1557.9|1559.1|1557.9|1559.1|1557.9|1559.1|1557.9|1
1655359540000|2022-06-16 06:05:40|1559|1557.8|1559|1557.8|1559|1557.8|1559|1557.8|0
1655359550000|2022-06-16 06:05:50|||||||||1
1655359560000|2022-06-16 06:06:00|1559.1|1557.9|1559|1557.8|1559.1|1557.9|1559|1557.8|1
1655359570000|2022-06-16 06:06:10|1559.3|1558.1|1559.2|1558|1559.3|1558.1|1559.2|1558|9
1655359580000|2022-06-16 06:06:20|1559.3|1558.1|1559.2|1558|1559.3|1558.1|1559.2|1558|0
1655359600000|2022-06-16 06:06:40|1559.3|1558.1|1559.3|1558.1|1559.3|1558.1|1559.2|1558|0
1655359620000|2022-06-16 06:07:00|1559.1|1557.9|1559.5|1558.3|1559.5|1558.3|1559.1|1557.9|1
1655359660000|2022-06-16 06:07:40|||||||||1
1655359670000|2022-06-16 06:07:50|1559.6|1558.4|1559.7|1558.5|1559.7|1558.5|1559.6|1558.4|0
1655359680000|2022-06-16 06:08:00|||||||||1
1655359690000|2022-06-16 06:08:10|1559.6|1558.4|1559.5|1558.3|1559.6|1558.4|1559.5|1558.3|2
1655359700000|2022-06-16 06:08:20|1559.2|1558|1559.2|1558|1559.2|1558|1559.2|1558|0
1655359710000|2022-06-16 06:08:30|1559.3|1558.1|1559.5|1558.3|1559.5|1558.3|1559.3|1558.1|0
1655359730000|2022-06-16 06:08:50|1559.4|1558.2|1559.2|1558|1559.4|1558.2|1559.2|1558|4
1655359740000|2022-06-16 06:09:00|1559.5|1558.3|1559.7|1558.5|1559.7|1558.5|1559.5|1558.3|0
1655359750000|2022-06-16 06:09:10|1559.6|1558.4|1559.4|1558.2|1559.6|1558.4|1559.4|1558.2|0
1655359760000|2022-06-16 06:09:20|1559.5|1558.3|1559.3|1558.1|1559.5|1558.3|1559.2|1558|0
1655359770000|2022-06-16 06:09:30|1559.4|1558.2|1559.6|1558.4|1559.6|1558.4|1559.3|1558.1|1
1655359780000|2022-06-16 06:09:40|1560|1558.8|1559.8|1558.6|1560|1558.8|1559.8|1558.6|6
1655359790000|2022-06-16 06:09:50|1559.9|1558.7|1559.8|1558.6|1560|1558.8|1559.8|1558.6|0
1655359800000|2022-06-16 06:10:00|1559.9|1558.7|1560|1558.8|1560.2|1559|1559.9|1558.7|0
1655359810000|2022-06-16 06:10:10|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|0
1655359820000|2022-06-16 06:10:20|1559.8|1558.6|1559.8|1558.6|1559.9|1558.7|1559.8|1558.6|0
1655359830000|2022-06-16 06:10:30|1559.7|1558.5|1559.7|1558.5|1559.7|1558.5|1559.7|1558.5|0
1655359840000|2022-06-16 06:10:40|1559.5|1558.3|1559.5|1558.3|1559.5|1558.3|1559.4|1558.2|2
1655359850000|2022-06-16 06:10:50|1559.6|1558.4|1559.6|1558.4|1559.7|1558.5|1559.6|1558.4|0
1655359860000|2022-06-16 06:11:00|1559.8|1558.6|1559.8|1558.6|1559.8|1558.6|1559.7|1558.5|0
1655359890000|2022-06-16 06:11:30|1559.7|1558.5|1559.9|1558.7|1559.9|1558.7|1559.6|1558.4|0
1655359900000|2022-06-16 06:11:40|1560.1|1558.9|1560|1558.8|1560.1|1558.9|1560|1558.8|0
1655359910000|2022-06-16 06:11:50|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|0
1655359920000|2022-06-16 06:12:00|1559.8|1558.6|1559.8|1558.6|1559.9|1558.7|1559.7|1558.5|0
1655359930000|2022-06-16 06:12:10|1559.9|1558.7|1559.8|1558.6|1559.9|1558.7|1559.8|1558.6|0
1655359940000|2022-06-16 06:12:20|1559.7|1558.5|1559.7|1558.5|1559.7|1558.5|1559.7|1558.5|0
1655359950000|2022-06-16 06:12:30|1560|1558.8|1560|1558.8|1560|1558.8|1560|1558.8|1
1655359960000|2022-06-16 06:12:40|1559.9|1558.7|1559.7|1558.5|1559.9|1558.7|1559.7|1558.5|0
1655359970000|2022-06-16 06:12:50|1559.8|1558.6|1560|1558.8|1560|1558.8|1559.8|1558.6|0
1655359980000|2022-06-16 06:13:00|1560.2|1559|1560.1|1558.9|1560.2|1559|1560|1558.8|2
1655359990000|2022-06-16 06:13:10|1560|1558.8|1560|1558.8|1560|1558.8|1559.9|1558.7|0
1655360000000|2022-06-16 06:13:20|1559.8|1558.6|1559.8|1558.6|1559.9|1558.7|1559.7|1558.5|1
1655360020000|2022-06-16 06:13:40|1559.7|1558.5|1559.8|1558.6|1559.8|1558.6|1559.7|1558.5|0
1655360030000|2022-06-16 06:13:50|1559.7|1558.5|1559.8|1558.6|1559.8|1558.6|1559.7|1558.5|0
1655360060000|2022-06-16 06:14:20|1559.7|1558.5|1559.7|1558.5|1559.7|1558.5|1559.7|1558.5|0
1655360080000|2022-06-16 06:14:40|1559.6|1558.4|1559.6|1558.4|1559.6|1558.4|1559.6|1558.4|0
1655360090000|2022-06-16 06:14:50|1559.5|1558.3|1559.5|1558.3|1559.5|1558.3|1559.4|1558.2|0
1655360100000|2022-06-16 06:15:00|1559.6|1558.4|1559.7|1558.5|1559.7|1558.5|1559.6|1558.4|0
1655360110000|2022-06-16 06:15:10|1559.6|1558.4|1559.5|1558.3|1559.6|1558.4|1559.4|1558.2|0
1655360130000|2022-06-16 06:15:30|1559.6|1558.4|1559.2|1558|1559.6|1558.4|1559.2|1558|5
1655360140000|2022-06-16 06:15:40|1559.5|1558.3|1559.5|1558.3|1559.5|1558.3|1559.2|1558|2
1655360150000|2022-06-16 06:15:50|1559.4|1558.2|1559.2|1558|1559.4|1558.2|1559.2|1558|0
1655360170000|2022-06-16 06:16:10|1559|1557.8|1559|1557.8|1559|1557.8|1559|1557.8|0
1655360180000|2022-06-16 06:16:20|1558.9|1557.7|1558.9|1557.7|1558.9|1557.7|1558.9|1557.7|0
1655360220000|2022-06-16 06:17:00|1558.8|1557.6|1558.7|1557.5|1558.8|1557.6|1558.7|1557.5|12
1655360230000|2022-06-16 06:17:10|1558.6|1557.4|1558.6|1557.4|1558.6|1557.4|1558.6|1557.4|0
1655360250000|2022-06-16 06:17:30|1558.1|1556.9|1558.1|1556.9|1558.1|1556.9|1558.1|1556.9|10
1655360260000|2022-06-16 06:17:40|1558.2|1557|1558.5|1557.3|1558.6|1557.4|1558.2|1557|2
1655360270000|2022-06-16 06:17:50|1558.2|1557|1558.2|1557|1558.2|1557|1558.2|1557|1
1655360280000|2022-06-16 06:18:00|1558.1|1556.9|1558.4|1557.2|1558.4|1557.2|1558.1|1556.9|15
1655360290000|2022-06-16 06:18:10|1558.6|1557.4|1558.4|1557.2|1558.6|1557.4|1558.4|1557.2|0
1655360360000|2022-06-16 06:19:20|1558.7|1557.5|1558.7|1557.5|1558.7|1557.5|1558.7|1557.5|0
1655360370000|2022-06-16 06:19:30|1558.4|1557.2|1558.4|1557.2|1558.4|1557.2|1558.4|1557.2|0
1655360400000|2022-06-16 06:20:00|1558.5|1557.3|1558.7|1557.5|1558.7|1557.5|1558.5|1557.3|2
1655360420000|2022-06-16 06:20:20|1558.6|1557.4|1558.6|1557.4|1558.7|1557.5|1558.6|1557.4|0
1655360440000|2022-06-16 06:20:40|1558.4|1557.2|1558.2|1557|1558.4|1557.2|1558.2|1557|3
1655360450000|2022-06-16 06:20:50|1558.3|1557.1|1558.3|1557.1|1558.3|1557.1|1558.3|1557.1|5
1655360460000|2022-06-16 06:21:00|1558.4|1557.2|1558.2|1557|1558.4|1557.2|1558.2|1557|0
1655360480000|2022-06-16 06:21:20|1558.4|1557.2|1558.4|1557.2|1558.4|1557.2|1558.4|1557.2|0
1655360490000|2022-06-16 06:21:30|1558.5|1557.3|1558.4|1557.2|1558.5|1557.3|1558.4|1557.2|0
1655360500000|2022-06-16 06:21:40|1558.5|1557.3|1558.5|1557.3|1558.5|1557.3|1558.5|1557.3|1
1655360510000|2022-06-16 06:21:50|1558.4|1557.2|1558.4|1557.2|1558.5|1557.3|1558.4|1557.2|2
1655360580000|2022-06-16 06:23:00|1558.3|1557.1|1558.2|1557|1558.4|1557.2|1558.2|1557|4
1655360590000|2022-06-16 06:23:10|1558.3|1557.1|1558.1|1556.9|1558.4|1557.2|1558|1556.8|18
1655360600000|2022-06-16 06:23:20|1558.2|1557|1558.1|1556.9|1558.2|1557|1558.1|1556.9|12
1655360610000|2022-06-16 06:23:30|||||||||4
1655360620000|2022-06-16 06:23:40|||||||||8
1655360630000|2022-06-16 06:23:50|1558.4|1557.2|1558.4|1557.2|1558.4|1557.2|1558.2|1557|0
1655360640000|2022-06-16 06:24:00|1558.3|1557.1|1558.4|1557.2|1558.4|1557.2|1558.2|1557|1
1655360660000|2022-06-16 06:24:20|1558.6|1557.4|1558.5|1557.3|1558.6|1557.4|1558.5|1557.3|1
1655360670000|2022-06-16 06:24:30|1558.6|1557.4|1558.6|1557.4|1558.6|1557.4|1558.6|1557.4|0
1655360680000|2022-06-16 06:24:40|||||||||1
1655360700000|2022-06-16 06:25:00|1558.5|1557.3|1558.5|1557.3|1558.5|1557.3|1558.5|1557.3|1
1655360720000|2022-06-16 06:25:20|1558.6|1557.4|1558.7|1557.5|1558.7|1557.5|1558.6|1557.4|3
1655360730000|2022-06-16 06:25:30|||||||||4
1655360740000|2022-06-16 06:25:40|1558.9|1557.7|1558.9|1557.7|1559|1557.8|1558.8|1557.6|4
1655360750000|2022-06-16 06:25:50|1559|1557.8|1559|1557.8|1559|1557.8|1559|1557.8|0
1655360760000|2022-06-16 06:26:00|1559.2|1558|1559.1|1557.9|1559.2|1558|1559.1|1557.9|4
1655360770000|2022-06-16 06:26:10|1559|1557.8|1559|1557.8|1559|1557.8|1559|1557.8|0
1655360780000|2022-06-16 06:26:20|1558.9|1557.7|1558.7|1557.5|1558.9|1557.7|1558.7|1557.5|1
1655360790000|2022-06-16 06:26:30|1558.8|1557.6|1558.9|1557.7|1559|1557.8|1558.8|1557.6|0
1655360810000|2022-06-16 06:26:50|1558.8|1557.6|1558.8|1557.6|1558.8|1557.6|1558.8|1557.6|0
1655360820000|2022-06-16 06:27:00|1558.7|1557.5|1558.7|1557.5|1558.7|1557.5|1558.7|1557.5|0
1655360880000|2022-06-16 06:28:00|1558.6|1557.4|1558.6|1557.4|1558.6|1557.4|1558.6|1557.4|1
1655360890000|2022-06-16 06:28:10|1558.7|1557.5|1558.7|1557.5|1558.7|1557.5|1558.7|1557.5|0
1655360920000|2022-06-16 06:28:40|1558.6|1557.4|1558.3|1557.1|1558.6|1557.4|1558.3|1557.1|3
1655360940000|2022-06-16 06:29:00|1558.2|1557|1558.2|1557|1558.2|1557|1558.2|1557|0
1655360990000|2022-06-16 06:29:50|1558.3|1557.1|1558.3|1557.1|1558.3|1557.1|1558.3|1557.1|0
1655361000000|2022-06-16 06:30:00|1558.4|1557.2|1558.3|1557.1|1558.4|1557.2|1558.3|1557.1|1
1655361010000|2022-06-16 06:30:10|1558|1556.8|1558.2|1557|1558.2|1557|1558|1556.8|0
1655361020000|2022-06-16 06:30:20|1558.1|1556.9|1557.7|1556.5|1558.2|1557|1557.5|1556.3|2
1655361030000|2022-06-16 06:30:30|1557.6|1556.4|1557.7|1556.5|1557.7|1556.5|1557.4|1556.2|0
1655361040000|2022-06-16 06:30:40|1557.6|1556.4|1557.5|1556.3|1557.6|1556.4|1557.5|1556.3|1
1655361050000|2022-06-16 06:30:50|1557.7|1556.5|1557.7|1556.5|1557.7|1556.5|1557.7|1556.5|0
1655361060000|2022-06-16 06:31:00|1557.6|1556.4|1557.7|1556.5|1557.7|1556.5|1557.6|1556.4|0
1655361070000|2022-06-16 06:31:10|||||||||1
1655361080000|2022-06-16 06:31:20|1557.8|1556.6|1557.8|1556.6|1557.8|1556.6|1557.8|1556.6|1
1655361100000|2022-06-16 06:31:40|1557.6|1556.4|1557.7|1556.5|1557.7|1556.5|1557.6|1556.4|2
1655361110000|2022-06-16 06:31:50|1557.6|1556.4|1557.6|1556.4|1557.6|1556.4|1557.6|1556.4|0
1655361120000|2022-06-16 06:32:00|1557.7|1556.5|1557.2|1556|1557.7|1556.5|1557.1|1555.9|3
1655361130000|2022-06-16 06:32:10|||||||||1
1655361140000|2022-06-16 06:32:20|1557.4|1556.2|1557.4|1556.2|1557.4|1556.2|1557.4|1556.2|0
1655361150000|2022-06-16 06:32:30|1557.3|1556.1|1557.3|1556.1|1557.3|1556.1|1557.2|1556|0
1655361160000|2022-06-16 06:32:40|1557.4|1556.2|1557.3|1556.1|1557.4|1556.2|1557.3|1556.1|0
1655361180000|2022-06-16 06:33:00|1557.2|1556|1557.3|1556.1|1557.3|1556.1|1557.2|1556|0
1655361210000|2022-06-16 06:33:30|1557.1|1555.9|1557.2|1556|1557.2|1556|1557.1|1555.9|0
1655361220000|2022-06-16 06:33:40|1557.1|1555.9|1557.1|1555.9|1557.1|1555.9|1557.1|1555.9|0
1655361240000|2022-06-16 06:34:00|1557|1555.8|1556.6|1555.4|1557|1555.8|1556.6|1555.4|11
1655361250000|2022-06-16 06:34:10|1556.7|1555.5|1556.6|1555.4|1556.7|1555.5|1556.6|1555.4|0
1655361270000|2022-06-16 06:34:30|1556.5|1555.3|1556.2|1555|1556.5|1555.3|1556.2|1555|7
1655361280000|2022-06-16 06:34:40|1556.3|1555.1|1556.2|1555|1556.3|1555.1|1556.2|1555|0
1655361290000|2022-06-16 06:34:50|1556.4|1555.2|1556.5|1555.3|1556.5|1555.3|1556.4|1555.2|2
1655361300000|2022-06-16 06:35:00|1556.7|1555.5|1557|1555.8|1557|1555.8|1556.4|1555.2|6
1655361310000|2022-06-16 06:35:10|1556.9|1555.7|1556.9|1555.7|1557|1555.8|1556.9|1555.7|6
1655361330000|2022-06-16 06:35:30|1556.7|1555.5|1556.7|1555.5|1556.7|1555.5|1556.7|1555.5|1
1655361340000|2022-06-16 06:35:40|1556.6|1555.4|1556.7|1555.5|1556.7|1555.5|1556.6|1555.4|0
1655361350000|2022-06-16 06:35:50|1556.8|1555.6|1556.7|1555.5|1556.8|1555.6|1556.7|1555.5|5
1655361370000|2022-06-16 06:36:10|1556.8|1555.6|1556.7|1555.5|1556.8|1555.6|1556.7|1555.5|6
1655361380000|2022-06-16 06:36:20|1556.8|1555.6|1556.9|1555.7|1556.9|1555.7|1556.8|1555.6|0
1655361390000|2022-06-16 06:36:30|1556.8|1555.6|1557|1555.8|1557|1555.8|1556.8|1555.6|1
1655361400000|2022-06-16 06:36:40|1556.9|1555.7|1556.9|1555.7|1557|1555.8|1556.9|1555.7|0
1655361410000|2022-06-16 06:36:50|1556.8|1555.6|1556.8|1555.6|1556.8|1555.6|1556.8|1555.6|2
1655361420000|2022-06-16 06:37:00|1556.9|1555.7|1556.4|1555.2|1556.9|1555.7|1556.4|1555.2|6
1655361430000|2022-06-16 06:37:10|1556.5|1555.3|1556.6|1555.4|1556.6|1555.4|1556.5|1555.3|1
1655361440000|2022-06-16 06:37:20|1556.7|1555.5|1556.7|1555.5|1556.7|1555.5|1556.7|1555.5|1
1655361480000|2022-06-16 06:38:00|1556.9|1555.7|1556.9|1555.7|1557|1555.8|1556.8|1555.6|5
1655361490000|2022-06-16 06:38:10|1557|1555.8|1557.3|1556.1|1557.3|1556.1|1557|1555.8|4
1655361500000|2022-06-16 06:38:20|1557.2|1556|1557.3|1556.1|1557.3|1556.1|1557.2|1556|0
1655361510000|2022-06-16 06:38:30|1557.5|1556.3|1557.5|1556.3|1557.5|1556.3|1557.5|1556.3|0
1655361530000|2022-06-16 06:38:50|1557.4|1556.2|1557.4|1556.2|1557.4|1556.2|1557.4|1556.2|0
1655361540000|2022-06-16 06:39:00|1557.3|1556.1|1557.3|1556.1|1557.3|1556.1|1557.3|1556.1|2
1655361550000|2022-06-16 06:39:10|1557.4|1556.2|1557.4|1556.2|1557.4|1556.2|1557.4|1556.2|0
1655361560000|2022-06-16 06:39:20|1557.5|1556.3|1557.6|1556.4|1557.7|1556.5|1557.5|1556.3|1
1655361580000|2022-06-16 06:39:40|||||||||3
1655361600000|2022-06-16 06:40:00|1557.7|1556.5|1557.6|1556.4|1557.7|1556.5|1557.2|1556|3
1655361610000|2022-06-16 06:40:10|1557.4|1556.2|1557.4|1556.2|1557.4|1556.2|1557.3|1556.1|0
1655361620000|2022-06-16 06:40:20|1557.5|1556.3|1557.3|1556.1|1557.5|1556.3|1557.3|1556.1|1
1655361630000|2022-06-16 06:40:30|1557.4|1556.2|1557.7|1556.5|1557.7|1556.5|1557.4|1556.2|1
1655361650000|2022-06-16 06:40:50|||||||||1
1655361660000|2022-06-16 06:41:00|1557.6|1556.4|1557.4|1556.2|1557.7|1556.5|1557.4|1556.2|2
1655361670000|2022-06-16 06:41:10|1557.3|1556.1|1557.3|1556.1|1557.3|1556.1|1557.3|1556.1|1
1655361680000|2022-06-16 06:41:20|1557.2|1556|1557.2|1556|1557.2|1556|1557.2|1556|0
1655361720000|2022-06-16 06:42:00|1556.7|1555.5|1556.8|1555.6|1556.9|1555.7|1556.7|1555.5|16
1655361730000|2022-06-16 06:42:10|1557.1|1555.9|1557.2|1556|1557.3|1556.1|1557.1|1555.9|5
1655361740000|2022-06-16 06:42:20|1557.1|1555.9|1557.2|1556|1557.2|1556|1556.9|1555.7|1
1655361760000|2022-06-16 06:42:40|1557.3|1556.1|1557.2|1556|1557.3|1556.1|1557.2|1556|0
1655361770000|2022-06-16 06:42:50|||||||||11
1655361780000|2022-06-16 06:43:00|1557|1555.8|1556.7|1555.5|1557|1555.8|1556.7|1555.5|4
1655361790000|2022-06-16 06:43:10|1556.8|1555.6|1556.7|1555.5|1556.8|1555.6|1556.7|1555.5|7
1655361810000|2022-06-16 06:43:30|1556.6|1555.4|1556.7|1555.5|1556.7|1555.5|1556.6|1555.4|1
1655361820000|2022-06-16 06:43:40|1556.8|1555.6|1556.7|1555.5|1556.8|1555.6|1556.7|1555.5|0
1655361830000|2022-06-16 06:43:50|1556.6|1555.4|1556.6|1555.4|1556.6|1555.4|1556.6|1555.4|2
1655361840000|2022-06-16 06:44:00|1556.5|1555.3|1556.5|1555.3|1556.6|1555.4|1556.5|1555.3|0
1655361850000|2022-06-16 06:44:10|1556.4|1555.2|1556.4|1555.2|1556.5|1555.3|1556.4|1555.2|2
1655361860000|2022-06-16 06:44:20|1556.6|1555.4|1556.5|1555.3|1556.7|1555.5|1556.4|1555.2|2
1655361870000|2022-06-16 06:44:30|1556.4|1555.2|1556.7|1555.5|1556.7|1555.5|1556.4|1555.2|0
1655361880000|2022-06-16 06:44:40|1556.8|1555.6|1556.9|1555.7|1556.9|1555.7|1556.8|1555.6|2
1655361900000|2022-06-16 06:45:00|1557|1555.8|1557|1555.8|1557|1555.8|1557|1555.8|1
1655361930000|2022-06-16 06:45:30|1557.1|1555.9|1557.1|1555.9|1557.1|1555.9|1557.1|1555.9|0
1655361940000|2022-06-16 06:45:40|1557|1555.8|1557|1555.8|1557.1|1555.9|1557|1555.8|1
1655361950000|2022-06-16 06:45:50|1557.2|1556|1557.2|1556|1557.2|1556|1557.2|1556|3
1655361960000|2022-06-16 06:46:00|1557.1|1555.9|1557.3|1556.1|1557.3|1556.1|1557.1|1555.9|0
1655361970000|2022-06-16 06:46:10|1557.4|1556.2|1557.7|1556.5|1557.7|1556.5|1557.4|1556.2|1
1655361980000|2022-06-16 06:46:20|1557.6|1556.4|1557.5|1556.3|1557.6|1556.4|1557.5|1556.3|0
1655361990000|2022-06-16 06:46:30|1557.6|1556.4|1557.8|1556.6|1557.8|1556.6|1557.6|1556.4|0
1655362000000|2022-06-16 06:46:40|1557.9|1556.7|1557.9|1556.7|1557.9|1556.7|1557.9|1556.7|0
1655362010000|2022-06-16 06:46:50|1557.8|1556.6|1557.9|1556.7|1557.9|1556.7|1557.8|1556.6|0
1655362020000|2022-06-16 06:47:00|1557.8|1556.6|1557.6|1556.4|1557.9|1556.7|1557.6|1556.4|0
1655362030000|2022-06-16 06:47:10|1557.7|1556.5|1557.7|1556.5|1557.7|1556.5|1557.7|1556.5|0
1655362040000|2022-06-16 06:47:20|1557.5|1556.3|1557.7|1556.5|1557.7|1556.5|1557.5|1556.3|0
1655362060000|2022-06-16 06:47:40|1557.6|1556.4|1557.6|1556.4|1557.6|1556.4|1557.6|1556.4|0
1655362080000|2022-06-16 06:48:00|1557.5|1556.3|1557.5|1556.3|1557.6|1556.4|1557.5|1556.3|0
1655362090000|2022-06-16 06:48:10|1557.6|1556.4|1557.6|1556.4|1557.6|1556.4|1557.6|1556.4|0
1655362110000|2022-06-16 06:48:30|1557.5|1556.3|1557.6|1556.4|1557.6|1556.4|1557.5|1556.3|0
1655362120000|2022-06-16 06:48:40|1557.7|1556.5|1557.7|1556.5|1557.7|1556.5|1557.7|1556.5|0
1655362140000|2022-06-16 06:49:00|||||||||1
1655362160000|2022-06-16 06:49:20|1558.2|1557|1558.3|1557.1|1558.3|1557.1|1558.2|1557|2
1655362170000|2022-06-16 06:49:30|1558.4|1557.2|1558.4|1557.2|1558.4|1557.2|1558.4|1557.2|0
1655362190000|2022-06-16 06:49:50|1558.5|1557.3|1558.6|1557.4|1558.7|1557.5|1558.5|1557.3|2
1655362200000|2022-06-16 06:50:00|1558.7|1557.5|1558.7|1557.5|1558.7|1557.5|1558.5|1557.3|2
1655362210000|2022-06-16 06:50:10|1558.6|1557.4|1558.6|1557.4|1558.6|1557.4|1558.5|1557.3|1
1655362220000|2022-06-16 06:50:20|1558.5|1557.3|1558.5|1557.3|1558.6|1557.4|1558.5|1557.3|0
1655362230000|2022-06-16 06:50:30|1558.6|1557.4|1558.9|1557.7|1558.9|1557.7|1558.6|1557.4|0
1655362240000|2022-06-16 06:50:40|1558.8|1557.6|1558.7|1557.5|1558.8|1557.6|1558.7|1557.5|0
1655362250000|2022-06-16 06:50:50|1558.6|1557.4|1558.5|1557.3|1558.6|1557.4|1558.5|1557.3|0
1655362260000|2022-06-16 06:51:00|1558.6|1557.4|1558.6|1557.4|1558.6|1557.4|1558.6|1557.4|0
1655362270000|2022-06-16 06:51:10|1558.5|1557.3|1558.5|1557.3|1558.5|1557.3|1558.5|1557.3|1
1655362280000|2022-06-16 06:51:20|1558.6|1557.4|1558.6|1557.4|1558.7|1557.5|1558.6|1557.4|2
1655362290000|2022-06-16 06:51:30|1558.8|1557.6|1558.6|1557.4|1558.8|1557.6|1558.6|1557.4|0
1655362300000|2022-06-16 06:51:40|1558.5|1557.3|1558.6|1557.4|1558.6|1557.4|1558.5|1557.3|5
1655362320000|2022-06-16 06:52:00|1558.5|1557.3|1558.7|1557.5|1558.7|1557.5|1558.5|1557.3|0
1655362360000|2022-06-16 06:52:40|1558.5|1557.3|1558.7|1557.5|1558.7|1557.5|1558.5|1557.3|2
1655362370000|2022-06-16 06:52:50|1558.6|1557.4|1558.6|1557.4|1558.6|1557.4|1558.6|1557.4|0
1655362380000|2022-06-16 06:53:00|1558.7|1557.5|1558.7|1557.5|1558.7|1557.5|1558.7|1557.5|1
1655362390000|2022-06-16 06:53:10|1558.8|1557.6|1558.5|1557.3|1558.8|1557.6|1558.5|1557.3|4
1655362400000|2022-06-16 06:53:20|||||||||1
1655362410000|2022-06-16 06:53:30|1558.4|1557.2|1558.4|1557.2|1558.7|1557.5|1558.4|1557.2|6
1655362430000|2022-06-16 06:53:50|1558.5|1557.3|1558.7|1557.5|1558.7|1557.5|1558.5|1557.3|1
1655362440000|2022-06-16 06:54:00|1558.9|1557.7|1558.9|1557.7|1558.9|1557.7|1558.9|1557.7|1
1655362460000|2022-06-16 06:54:20|||||||||2
1655362490000|2022-06-16 06:54:50|1558.4|1557.2|1558.4|1557.2|1558.5|1557.3|1558.4|1557.2|3
1655362500000|2022-06-16 06:55:00|1558.3|1557.1|1558.1|1556.9|1558.3|1557.1|1558.1|1556.9|9
1655362550000|2022-06-16 06:55:50|||||||||1
1655362560000|2022-06-16 06:56:00|1557.9|1556.7|1557.9|1556.7|1558|1556.8|1557.9|1556.7|5
1655362590000|2022-06-16 06:56:30|1558.3|1557.1|1558.3|1557.1|1558.3|1557.1|1558.3|1557.1|6
1655362600000|2022-06-16 06:56:40|1558.8|1557.6|1558.7|1557.5|1558.8|1557.6|1558.5|1557.3|35
1655362610000|2022-06-16 06:56:50|1558.9|1557.7|1558.6|1557.4|1558.9|1557.7|1558.6|1557.4|9
1655362650000|2022-06-16 06:57:30|||||||||9
1655362680000|2022-06-16 06:58:00|1558.4|1557.2|1558.4|1557.2|1558.4|1557.2|1558.4|1557.2|4
1655362690000|2022-06-16 06:58:10|1558.3|1557.1|1558.3|1557.1|1558.3|1557.1|1558.3|1557.1|0
1655362700000|2022-06-16 06:58:20|1558.1|1556.9|1558.1|1556.9|1558.1|1556.9|1558.1|1556.9|7
1655362710000|2022-06-16 06:58:30|1558|1556.8|1558|1556.8|1558|1556.8|1558|1556.8|0
1655362720000|2022-06-16 06:58:40|1558.1|1556.9|1558.1|1556.9|1558.1|1556.9|1558.1|1556.9|0
1655362740000|2022-06-16 06:59:00|1557.9|1556.7|1558|1556.8|1558|1556.8|1557.8|1556.6|14
1655362750000|2022-06-16 06:59:10|1558.1|1556.9|1558.1|1556.9|1558.1|1556.9|1558.1|1556.9|0
1655362760000|2022-06-16 06:59:20|1558.2|1557|1558.1|1556.9|1558.2|1557|1558.1|1556.9|0
1655362770000|2022-06-16 06:59:30|1558.3|1557.1|1558|1556.8|1558.3|1557.1|1558|1556.8|6
1655362780000|2022-06-16 06:59:40|1557.7|1556.5|1557.7|1556.5|1557.8|1556.6|1557.7|1556.5|38
1655362790000|2022-06-16 06:59:50|1557.6|1556.4|1557.9|1556.7|1558|1556.8|1557.6|1556.4|3
1655362800000|2022-06-16 07:00:00|1557.8|1556.6|1557.7|1556.5|1557.9|1556.7|1557.6|1556.4|0
1655362810000|2022-06-16 07:00:10|1557.6|1556.4|1557.4|1556.2|1557.6|1556.4|1557.4|1556.2|14
1655362820000|2022-06-16 07:00:20|1557.2|1556|1557.1|1555.9|1557.3|1556.1|1557.1|1555.9|24
1655362860000|2022-06-16 07:01:00|1557.2|1556|1557.5|1556.3|1557.5|1556.3|1557.2|1556|20
1655362870000|2022-06-16 07:01:10|1557.3|1556.1|1557.3|1556.1|1557.5|1556.3|1557.3|1556.1|0
1655362880000|2022-06-16 07:01:20|1557.6|1556.4|1557.6|1556.4|1557.6|1556.4|1557.5|1556.3|1
1655362890000|2022-06-16 07:01:30|||||||||2
1655362900000|2022-06-16 07:01:40|1557.8|1556.6|1557.8|1556.6|1557.8|1556.6|1557.8|1556.6|1
1655362910000|2022-06-16 07:01:50|1557.9|1556.7|1557.8|1556.6|1557.9|1556.7|1557.8|1556.6|1
1655362920000|2022-06-16 07:02:00|1557.9|1556.7|1557.8|1556.6|1557.9|1556.7|1557.8|1556.6|1
1655362930000|2022-06-16 07:02:10|1557.9|1556.7|1557.8|1556.6|1558|1556.8|1557.8|1556.6|3
1655362940000|2022-06-16 07:02:20|1557.9|1556.7|1557.9|1556.7|1557.9|1556.7|1557.9|1556.7|0
1655362960000|2022-06-16 07:02:40|1557.8|1556.6|1557.9|1556.7|1557.9|1556.7|1557.8|1556.6|0
1655362970000|2022-06-16 07:02:50|1557.8|1556.6|1557.8|1556.6|1557.8|1556.6|1557.8|1556.6|0
1655362980000|2022-06-16 07:03:00|1557.7|1556.5|1557.6|1556.4|1557.8|1556.6|1557.6|1556.4|0
1655362990000|2022-06-16 07:03:10|1557.7|1556.5|1557.7|1556.5|1557.7|1556.5|1557.7|1556.5|0
1655363000000|2022-06-16 07:03:20|1557.6|1556.4|1557.6|1556.4|1557.6|1556.4|1557.6|1556.4|0
1655363010000|2022-06-16 07:03:30|1557.7|1556.5|1557.7|1556.5|1557.7|1556.5|1557.7|1556.5|2
1655363020000|2022-06-16 07:03:40|1557.8|1556.6|1557.8|1556.6|1557.8|1556.6|1557.7|1556.5|7
1655363030000|2022-06-16 07:03:50|1557.7|1556.5|1557.7|1556.5|1557.8|1556.6|1557.7|1556.5|0
1655363040000|2022-06-16 07:04:00|1557.8|1556.6|1557.8|1556.6|1557.8|1556.6|1557.7|1556.5|5
1655363050000|2022-06-16 07:04:10|1557.9|1556.7|1557.9|1556.7|1557.9|1556.7|1557.9|1556.7|3
1655363060000|2022-06-16 07:04:20|||||||||2
1655363070000|2022-06-16 07:04:30|||||||||3
1655363080000|2022-06-16 07:04:40|1558.2|1557|1558.2|1557|1558.2|1557|1558.2|1557|4
1655363090000|2022-06-16 07:04:50|1558.1|1556.9|1558.1|1556.9|1558.1|1556.9|1558.1|1556.9|1
1655363100000|2022-06-16 07:05:00|1558.2|1557|1558.2|1557|1558.2|1557|1558.2|1557|1
1655363110000|2022-06-16 07:05:10|1558.4|1557.2|1558.4|1557.2|1558.5|1557.3|1558.4|1557.2|1
1655363120000|2022-06-16 07:05:20|1558.5|1557.3|1558.5|1557.3|1558.5|1557.3|1558.5|1557.3|0
1655363130000|2022-06-16 07:05:30|1558.4|1557.2|1558.1|1556.9|1558.4|1557.2|1558|1556.8|0
1655363150000|2022-06-16 07:05:50|1558.2|1557|1558.2|1557|1558.2|1557|1558.2|1557|0
1655363160000|2022-06-16 07:06:00|1558|1556.8|1557.7|1556.5|1558|1556.8|1557.7|1556.5|2
1655363170000|2022-06-16 07:06:10|1557.6|1556.4|1557.9|1556.7|1557.9|1556.7|1557.6|1556.4|1
1655363190000|2022-06-16 07:06:30|1557.8|1556.6|1557.5|1556.3|1557.8|1556.6|1557.5|1556.3|0
1655363210000|2022-06-16 07:06:50|1557.4|1556.2|1557.2|1556|1557.4|1556.2|1557.2|1556|9
1655363220000|2022-06-16 07:07:00|1557.1|1555.9|1557.4|1556.2|1557.5|1556.3|1557|1555.8|1
1655363230000|2022-06-16 07:07:10|1557.3|1556.1|1557.3|1556.1|1557.3|1556.1|1557.3|1556.1|0
1655363240000|2022-06-16 07:07:20|1557.4|1556.2|1557.3|1556.1|1557.4|1556.2|1557.3|1556.1|0
1655363250000|2022-06-16 07:07:30|1557.1|1555.9|1557.1|1555.9|1557.1|1555.9|1557.1|1555.9|9
1655363260000|2022-06-16 07:07:40|1557.2|1556|1557.2|1556|1557.2|1556|1557.2|1556|3
1655363270000|2022-06-16 07:07:50|1557.1|1555.9|1557.1|1555.9|1557.1|1555.9|1557.1|1555.9|2
1655363310000|2022-06-16 07:08:30|1557|1555.8|1557.3|1556.1|1557.3|1556.1|1557|1555.8|2
1655363340000|2022-06-16 07:09:00|1557.2|1556|1557.2|1556|1557.2|1556|1557.2|1556|0
1655363350000|2022-06-16 07:09:10|||||||||1
1655363360000|2022-06-16 07:09:20|1557|1555.8|1557.2|1556|1557.3|1556.1|1557|1555.8|0
1655363370000|2022-06-16 07:09:30|1557.3|1556.1|1557.2|1556|1557.3|1556.1|1557.2|1556|0
1655363380000|2022-06-16 07:09:40|1557.3|1556.1|1557.1|1555.9|1557.3|1556.1|1557.1|1555.9|2
1655363400000|2022-06-16 07:10:00|1557.2|1556|1557.1|1555.9|1557.3|1556.1|1557.1|1555.9|0
1655363410000|2022-06-16 07:10:10|1557|1555.8|1557|1555.8|1557|1555.8|1557|1555.8|0
1655363430000|2022-06-16 07:10:30|1557.2|1556|1557.2|1556|1557.2|1556|1557.2|1556|2
1655363440000|2022-06-16 07:10:40|1557.3|1556.1|1557.3|1556.1|1557.3|1556.1|1557.3|1556.1|1
1655363460000|2022-06-16 07:11:00|1557.1|1555.9|1557.3|1556.1|1557.3|1556.1|1557.1|1555.9|1
1655363470000|2022-06-16 07:11:10|1557.1|1555.9|1557|1555.8|1557.1|1555.9|1557|1555.8|0
1655363480000|2022-06-16 07:11:20|1556.9|1555.7|1556.9|1555.7|1556.9|1555.7|1556.9|1555.7|0
1655363490000|2022-06-16 07:11:30|1556.8|1555.6|1556.8|1555.6|1556.8|1555.6|1556.8|1555.6|0
1655363500000|2022-06-16 07:11:40|1556.7|1555.5|1556.7|1555.5|1556.7|1555.5|1556.7|1555.5|0
1655363520000|2022-06-16 07:12:00|1556.5|1555.3|1556.4|1555.2|1556.6|1555.4|1556.2|1555|13
1655363530000|2022-06-16 07:12:10|1556.3|1555.1|1556|1554.8|1556.4|1555.2|1556|1554.8|3
1655363540000|2022-06-16 07:12:20|1556.2|1555|1556.1|1554.9|1556.2|1555|1556.1|1554.9|8
1655363550000|2022-06-16 07:12:30|1556.2|1555|1556.2|1555|1556.2|1555|1556.2|1555|0
1655363570000|2022-06-16 07:12:50|1556.1|1554.9|1556.1|1554.9|1556.1|1554.9|1556.1|1554.9|0
1655363580000|2022-06-16 07:13:00|1556.2|1555|1556.2|1555|1556.2|1555|1556.2|1555|1
1655363590000|2022-06-16 07:13:10|1556.5|1555.3|1556.6|1555.4|1556.6|1555.4|1556.5|1555.3|2
1655363600000|2022-06-16 07:13:20|1556.7|1555.5|1556.6|1555.4|1556.7|1555.5|1556.6|1555.4|1
1655363620000|2022-06-16 07:13:40|1556.7|1555.5|1557.4|1556.2|1557.4|1556.2|1556.7|1555.5|9
1655363630000|2022-06-16 07:13:50|1557.2|1556|1557.3|1556.1|1557.3|1556.1|1557.2|1556|3
1655363640000|2022-06-16 07:14:00|1557.2|1556|1557.2|1556|1557.2|1556|1557.2|1556|0
1655363680000|2022-06-16 07:14:40|1557.3|1556.1|1557.3|1556.1|1557.3|1556.1|1557.3|1556.1|5
1655363690000|2022-06-16 07:14:50|1557.2|1556|1557.5|1556.3|1557.5|1556.3|1557.2|1556|21
1655363700000|2022-06-16 07:15:00|1557.6|1556.4|1557.5|1556.3|1557.6|1556.4|1557.5|1556.3|5
1655363710000|2022-06-16 07:15:10|1557.2|1556|1557.2|1556|1557.4|1556.2|1557.1|1555.9|3
1655363720000|2022-06-16 07:15:20|1557.1|1555.9|1557.3|1556.1|1557.4|1556.2|1557.1|1555.9|0
1655363740000|2022-06-16 07:15:40|1557.2|1556|1557.3|1556.1|1557.3|1556.1|1557.2|1556|0
1655363750000|2022-06-16 07:15:50|1557.2|1556|1557.2|1556|1557.2|1556|1557.2|1556|0
1655363760000|2022-06-16 07:16:00|1557.1|1555.9|1557|1555.8|1557.1|1555.9|1556.8|1555.6|1
1655363780000|2022-06-16 07:16:20|1556.9|1555.7|1557|1555.8|1557|1555.8|1556.9|1555.7|1
1655363790000|2022-06-16 07:16:30|1556.9|1555.7|1556.9|1555.7|1556.9|1555.7|1556.9|1555.7|0
1655363800000|2022-06-16 07:16:40|1556.8|1555.6|1556.8|1555.6|1556.8|1555.6|1556.8|1555.6|0
1655363820000|2022-06-16 07:17:00|1556.6|1555.4|1556.5|1555.3|1556.6|1555.4|1556.5|1555.3|5
1655363830000|2022-06-16 07:17:10|1556.6|1555.4|1556.5|1555.3|1556.9|1555.7|1556.5|1555.3|3
1655363850000|2022-06-16 07:17:30|1556.9|1555.7|1556.8|1555.6|1556.9|1555.7|1556.7|1555.5|1
1655363870000|2022-06-16 07:17:50|1556.9|1555.7|1556.9|1555.7|1556.9|1555.7|1556.7|1555.5|0
1655363880000|2022-06-16 07:18:00|1556.7|1555.5|1556.5|1555.3|1556.8|1555.6|1556.5|1555.3|2
1655363890000|2022-06-16 07:18:10|1556.6|1555.4|1556.6|1555.4|1556.8|1555.6|1556.6|1555.4|0
1655363900000|2022-06-16 07:18:20|1556.7|1555.5|1556.9|1555.7|1556.9|1555.7|1556.6|1555.4|1
1655363940000|2022-06-16 07:19:00|1556.6|1555.4|1556.7|1555.5|1556.7|1555.5|1556.6|1555.4|5
1655363950000|2022-06-16 07:19:10|1556.9|1555.7|1556.7|1555.5|1557.1|1555.9|1556.7|1555.5|0
1655363960000|2022-06-16 07:19:20|1557.1|1555.9|1557.1|1555.9|1557.1|1555.9|1557|1555.8|1
1655363980000|2022-06-16 07:19:40|1557|1555.8|1557|1555.8|1557|1555.8|1557|1555.8|0
1655363990000|2022-06-16 07:19:50|1556.9|1555.7|1557|1555.8|1557|1555.8|1556.9|1555.7|0
1655364000000|2022-06-16 07:20:00|1556.9|1555.7|1556.5|1555.3|1556.9|1555.7|1556.5|1555.3|4
1655364040000|2022-06-16 07:20:40|1556.8|1555.6|1557|1555.8|1557.1|1555.9|1556.8|1555.6|0
1655364060000|2022-06-16 07:21:00|1556.8|1555.6|1556.6|1555.4|1556.8|1555.6|1556.6|1555.4|3
1655364070000|2022-06-16 07:21:10|1556.7|1555.5|1556.6|1555.4|1556.7|1555.5|1556.6|1555.4|0
1655364080000|2022-06-16 07:21:20|1556.7|1555.5|1556.7|1555.5|1556.7|1555.5|1556.7|1555.5|0
1655364090000|2022-06-16 07:21:30|1556.6|1555.4|1556.8|1555.6|1556.9|1555.7|1556.5|1555.3|3
1655364100000|2022-06-16 07:21:40|1556.9|1555.7|1556.9|1555.7|1556.9|1555.7|1556.9|1555.7|0
1655364110000|2022-06-16 07:21:50|1557|1555.8|1557.3|1556.1|1557.4|1556.2|1556.9|1555.7|2
1655364120000|2022-06-16 07:22:00|1557.4|1556.2|1557.2|1556|1557.4|1556.2|1557.2|1556|2
1655364140000|2022-06-16 07:22:20|1557.4|1556.2|1557.3|1556.1|1557.4|1556.2|1557.3|1556.1|0
1655364150000|2022-06-16 07:22:30|1557.4|1556.2|1557.4|1556.2|1557.4|1556.2|1557.4|1556.2|0
1655364170000|2022-06-16 07:22:50|1557.5|1556.3|1557.5|1556.3|1557.5|1556.3|1557.5|1556.3|0
1655364180000|2022-06-16 07:23:00|1557.2|1556|1557.3|1556.1|1557.6|1556.4|1557.2|1556|2
1655364190000|2022-06-16 07:23:10|1557.2|1556|1557.2|1556|1557.2|1556|1557.2|1556|0
1655364200000|2022-06-16 07:23:20|1557.1|1555.9|1557.6|1556.4|1557.6|1556.4|1557.1|1555.9|1
1655364220000|2022-06-16 07:23:40|1557.5|1556.3|1557.5|1556.3|1557.6|1556.4|1557.5|1556.3|10
1655364230000|2022-06-16 07:23:50|1557.6|1556.4|1557.7|1556.5|1557.7|1556.5|1557.6|1556.4|0
1655364240000|2022-06-16 07:24:00|1557.9|1556.7|1557.7|1556.5|1557.9|1556.7|1557.6|1556.4|18
1655364250000|2022-06-16 07:24:10|1557.9|1556.7|1558.1|1556.9|1558.1|1556.9|1557.9|1556.7|22
1655364260000|2022-06-16 07:24:20|1558.2|1557|1558.1|1556.9|1558.2|1557|1558.1|1556.9|21
1655364270000|2022-06-16 07:24:30|||||||||20
1655364280000|2022-06-16 07:24:40|1558.2|1557|1558|1556.8|1558.2|1557|1558|1556.8|11
1655364290000|2022-06-16 07:24:50|1557.9|1556.7|1557.9|1556.7|1558|1556.8|1557.9|1556.7|11
1655364300000|2022-06-16 07:25:00|1558.1|1556.9|1558.1|1556.9|1558.1|1556.9|1557.9|1556.7|1
1655364310000|2022-06-16 07:25:10|1558|1556.8|1558|1556.8|1558|1556.8|1558|1556.8|0
1655364330000|2022-06-16 07:25:30|1558.1|1556.9|1558|1556.8|1558.1|1556.9|1558|1556.8|0
1655364340000|2022-06-16 07:25:40|1558.7|1557.5|1558.7|1557.5|1558.7|1557.5|1558.7|1557.5|21
1655364350000|2022-06-16 07:25:50|1558.8|1557.6|1558.7|1557.5|1558.8|1557.6|1558.7|1557.5|0
1655364360000|2022-06-16 07:26:00|1558.5|1557.3|1558.5|1557.3|1558.7|1557.5|1558.5|1557.3|4
1655364380000|2022-06-16 07:26:20|1558.6|1557.4|1558.6|1557.4|1558.6|1557.4|1558.6|1557.4|0
1655364390000|2022-06-16 07:26:30|1558.5|1557.3|1558.5|1557.3|1558.5|1557.3|1558.5|1557.3|0
1655364420000|2022-06-16 07:27:00|1558.4|1557.2|1559.5|1558.3|1559.6|1558.4|1558.4|1557.2|10
1655364430000|2022-06-16 07:27:10|||||||||4
1655364440000|2022-06-16 07:27:20|1559.4|1558.2|1559.7|1558.5|1559.7|1558.5|1559.4|1558.2|2
1655364450000|2022-06-16 07:27:30|1559.8|1558.6|1559.7|1558.5|1559.9|1558.7|1559.7|1558.5|8
1655364460000|2022-06-16 07:27:40|1559.8|1558.6|1560.1|1558.9|1560.1|1558.9|1559.8|1558.6|5
1655364470000|2022-06-16 07:27:50|1560|1558.8|1560|1558.8|1560|1558.8|1560|1558.8|0
1655364480000|2022-06-16 07:28:00|||||||||1
1655364490000|2022-06-16 07:28:10|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|2
1655364500000|2022-06-16 07:28:20|1560|1558.8|1560|1558.8|1560|1558.8|1560|1558.8|1
1655364530000|2022-06-16 07:28:50|||||||||4
1655364540000|2022-06-16 07:29:00|1560.1|1558.9|1560|1558.8|1560.1|1558.9|1560|1558.8|0
1655364550000|2022-06-16 07:29:10|1559.8|1558.6|1559.9|1558.7|1559.9|1558.7|1559.8|1558.6|2
1655364560000|2022-06-16 07:29:20|1559.8|1558.6|1559.7|1558.5|1559.8|1558.6|1559.6|1558.4|2
1655364570000|2022-06-16 07:29:30|1559.5|1558.3|1559.5|1558.3|1559.5|1558.3|1559.5|1558.3|0
1655364580000|2022-06-16 07:29:40|1559.7|1558.5|1559.7|1558.5|1559.7|1558.5|1559.7|1558.5|0
1655364600000|2022-06-16 07:30:00|1560|1558.8|1560.1|1558.9|1560.1|1558.9|1559.8|1558.6|1
1655364610000|2022-06-16 07:30:10|1560.2|1559|1560|1558.8|1560.2|1559|1560|1558.8|16
1655364620000|2022-06-16 07:30:20|1560.1|1558.9|1560|1558.8|1560.1|1558.9|1560|1558.8|1
1655364660000|2022-06-16 07:31:00|1559.9|1558.7|1560|1558.8|1560|1558.8|1559.8|1558.6|0
1655364680000|2022-06-16 07:31:20|1560.3|1559.1|1560.4|1559.2|1560.4|1559.2|1560.3|1559.1|1
1655364690000|2022-06-16 07:31:30|1560.3|1559.1|1560.1|1558.9|1560.3|1559.1|1560.1|1558.9|2
1655364700000|2022-06-16 07:31:40|1560.3|1559.1|1560|1558.8|1560.3|1559.1|1560|1558.8|2
1655364710000|2022-06-16 07:31:50|1560.2|1559|1560|1558.8|1560.3|1559.1|1560|1558.8|3
1655364720000|2022-06-16 07:32:00|1559.8|1558.6|1559.8|1558.6|1559.8|1558.6|1559.8|1558.6|0
1655364730000|2022-06-16 07:32:10|1559.9|1558.7|1559.5|1558.3|1559.9|1558.7|1559.5|1558.3|3
1655364740000|2022-06-16 07:32:20|1559.7|1558.5|1559.7|1558.5|1559.7|1558.5|1559.7|1558.5|0
1655364750000|2022-06-16 07:32:30|1559.5|1558.3|1559.5|1558.3|1559.5|1558.3|1559.5|1558.3|0
1655364790000|2022-06-16 07:33:10|1559.2|1558|1559.2|1558|1559.2|1558|1559.2|1558|3
1655364800000|2022-06-16 07:33:20|1559.3|1558.1|1559.2|1558|1559.3|1558.1|1559.2|1558|0
1655364810000|2022-06-16 07:33:30|1559.1|1557.9|1559|1557.8|1559.2|1558|1559|1557.8|0
1655364840000|2022-06-16 07:34:00|1558.6|1557.4|1558.6|1557.4|1558.8|1557.6|1558.6|1557.4|2
1655364870000|2022-06-16 07:34:30|1558.5|1557.3|1558.4|1557.2|1558.5|1557.3|1558.4|1557.2|0
1655364880000|2022-06-16 07:34:40|1558.3|1557.1|1558.1|1556.9|1558.3|1557.1|1558.1|1556.9|0
1655364890000|2022-06-16 07:34:50|1558.2|1557|1558.2|1557|1558.2|1557|1558.2|1557|2
1655364900000|2022-06-16 07:35:00|1558|1556.8|1557.8|1556.6|1558|1556.8|1557.5|1556.3|12
1655364910000|2022-06-16 07:35:10|1557.7|1556.5|1557.7|1556.5|1557.7|1556.5|1557.7|1556.5|0
1655364930000|2022-06-16 07:35:30|1557.6|1556.4|1557.5|1556.3|1557.7|1556.5|1557.5|1556.3|0
1655364940000|2022-06-16 07:35:40|1557.4|1556.2|1557.3|1556.1|1557.4|1556.2|1557.3|1556.1|0
1655364950000|2022-06-16 07:35:50|1557.5|1556.3|1557.7|1556.5|1557.7|1556.5|1557.5|1556.3|0
1655364960000|2022-06-16 07:36:00|1557.8|1556.6|1557.8|1556.6|1558|1556.8|1557.8|1556.6|6
1655364970000|2022-06-16 07:36:10|1557.9|1556.7|1558|1556.8|1558|1556.8|1557.9|1556.7|12
1655364980000|2022-06-16 07:36:20|1558.1|1556.9|1558.2|1557|1558.2|1557|1558.1|1556.9|5
1655365010000|2022-06-16 07:36:50|1558.3|1557.1|1558.3|1557.1|1558.3|1557.1|1558.3|1557.1|0
1655365020000|2022-06-16 07:37:00|||||||||2
1655365080000|2022-06-16 07:38:00|||||||||1
1655365090000|2022-06-16 07:38:10|1558.4|1557.2|1558.4|1557.2|1558.4|1557.2|1558.4|1557.2|0
1655365100000|2022-06-16 07:38:20|1558.1|1556.9|1558.2|1557|1558.2|1557|1558.1|1556.9|3
1655365120000|2022-06-16 07:38:40|1558.3|1557.1|1558.4|1557.2|1558.5|1557.3|1558.3|1557.1|0
1655365130000|2022-06-16 07:38:50|1558.3|1557.1|1558.3|1557.1|1558.3|1557.1|1558.3|1557.1|1
1655365140000|2022-06-16 07:39:00|1558.4|1557.2|1558.5|1557.3|1558.5|1557.3|1558.4|1557.2|1
1655365160000|2022-06-16 07:39:20|1558.3|1557.1|1558.3|1557.1|1558.3|1557.1|1558.3|1557.1|1
1655365170000|2022-06-16 07:39:30|||||||||1
1655365180000|2022-06-16 07:39:40|1558.5|1557.3|1558.5|1557.3|1558.5|1557.3|1558.5|1557.3|0
1655365190000|2022-06-16 07:39:50|1558.4|1557.2|1558.3|1557.1|1558.4|1557.2|1558.3|1557.1|1
1655365200000|2022-06-16 07:40:00|||||||||1
1655365220000|2022-06-16 07:40:20|1558|1556.8|1558.3|1557.1|1558.3|1557.1|1558|1556.8|11
1655365230000|2022-06-16 07:40:30|1558.2|1557|1558.3|1557.1|1558.3|1557.1|1558.2|1557|0
1655365250000|2022-06-16 07:40:50|1558.4|1557.2|1558.3|1557.1|1558.5|1557.3|1558.3|1557.1|5
1655365260000|2022-06-16 07:41:00|1558.7|1557.5|1558.9|1557.7|1558.9|1557.7|1558.7|1557.5|5
1655365270000|2022-06-16 07:41:10|1559|1557.8|1559.2|1558|1559.2|1558|1559|1557.8|3
1655365280000|2022-06-16 07:41:20|1559.3|1558.1|1559.5|1558.3|1559.5|1558.3|1559.3|1558.1|1
1655365290000|2022-06-16 07:41:30|1559.7|1558.5|1559.7|1558.5|1559.7|1558.5|1559.7|1558.5|12
1655365300000|2022-06-16 07:41:40|1559.8|1558.6|1560|1558.8|1560.2|1559|1559.7|1558.5|0
1655365310000|2022-06-16 07:41:50|1560.2|1559|1560|1558.8|1560.2|1559|1560|1558.8|2
1655365320000|2022-06-16 07:42:00|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|1559.8|1558.6|1
1655365330000|2022-06-16 07:42:10|1560|1558.8|1560|1558.8|1560|1558.8|1559.9|1558.7|0
1655365340000|2022-06-16 07:42:20|1559.8|1558.6|1559.9|1558.7|1559.9|1558.7|1559.8|1558.6|0
1655365350000|2022-06-16 07:42:30|1559.8|1558.6|1559.9|1558.7|1559.9|1558.7|1559.8|1558.6|0
1655365360000|2022-06-16 07:42:40|1559.8|1558.6|1559.7|1558.5|1559.8|1558.6|1559.7|1558.5|0
1655365370000|2022-06-16 07:42:50|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|0
1655365380000|2022-06-16 07:43:00|1559.8|1558.6|1559.9|1558.7|1559.9|1558.7|1559.7|1558.5|2
1655365390000|2022-06-16 07:43:10|1559.8|1558.6|1559.8|1558.6|1559.9|1558.7|1559.8|1558.6|0
1655365400000|2022-06-16 07:43:20|1559.9|1558.7|1560.2|1559|1560.2|1559|1559.9|1558.7|0
1655365410000|2022-06-16 07:43:30|1560.1|1558.9|1560.2|1559|1560.2|1559|1560.1|1558.9|0
1655365420000|2022-06-16 07:43:40|1560.1|1558.9|1560.1|1558.9|1560.1|1558.9|1560.1|1558.9|0
1655365430000|2022-06-16 07:43:50|1560.2|1559|1560.1|1558.9|1560.2|1559|1560.1|1558.9|0
1655365440000|2022-06-16 07:44:00|1560.2|1559|1560.6|1559.4|1560.6|1559.4|1560|1558.8|22
1655365450000|2022-06-16 07:44:10|1560.8|1559.6|1560.9|1559.7|1561.1|1559.9|1560.8|1559.6|3
1655365460000|2022-06-16 07:44:20|1560.8|1559.6|1560.8|1559.6|1560.8|1559.6|1560.8|1559.6|1
1655365470000|2022-06-16 07:44:30|1560.6|1559.4|1560.5|1559.3|1560.6|1559.4|1560.5|1559.3|3
1655365480000|2022-06-16 07:44:40|1560.4|1559.2|1560.4|1559.2|1560.4|1559.2|1560.4|1559.2|0
1655365490000|2022-06-16 07:44:50|1560.5|1559.3|1560.5|1559.3|1560.5|1559.3|1560.4|1559.2|0
1655365500000|2022-06-16 07:45:00|1560.4|1559.2|1560.8|1559.6|1560.8|1559.6|1560.4|1559.2|5
1655365510000|2022-06-16 07:45:10|1560.7|1559.5|1560.9|1559.7|1560.9|1559.7|1560.7|1559.5|0
1655365520000|2022-06-16 07:45:20|1560.7|1559.5|1560.5|1559.3|1560.7|1559.5|1560.5|1559.3|0
1655365530000|2022-06-16 07:45:30|1560.3|1559.1|1560.4|1559.2|1560.4|1559.2|1560.3|1559.1|1
1655365540000|2022-06-16 07:45:40|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|0
1655365560000|2022-06-16 07:46:00|1560.2|1559|1560.3|1559.1|1560.4|1559.2|1560.2|1559|3
1655365570000|2022-06-16 07:46:10|1560.4|1559.2|1560.3|1559.1|1560.4|1559.2|1560.3|1559.1|0
1655365600000|2022-06-16 07:46:40|1560.4|1559.2|1560.5|1559.3|1560.8|1559.6|1560.4|1559.2|1
1655365610000|2022-06-16 07:46:50|1560.4|1559.2|1560.5|1559.3|1560.5|1559.3|1560.4|1559.2|0
1655365620000|2022-06-16 07:47:00|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|1
1655365630000|2022-06-16 07:47:10|1560.5|1559.3|1560.5|1559.3|1560.5|1559.3|1560.5|1559.3|0
1655365650000|2022-06-16 07:47:30|||||||||1
1655365660000|2022-06-16 07:47:40|1560.3|1559.1|1560.5|1559.3|1560.5|1559.3|1560.3|1559.1|0
1655365670000|2022-06-16 07:47:50|1560.4|1559.2|1560.3|1559.1|1560.4|1559.2|1560.3|1559.1|0
1655365680000|2022-06-16 07:48:00|1560.5|1559.3|1560.6|1559.4|1560.8|1559.6|1560.5|1559.3|1
1655365690000|2022-06-16 07:48:10|1560.8|1559.6|1560.6|1559.4|1560.8|1559.6|1560.6|1559.4|0
1655365700000|2022-06-16 07:48:20|1560.8|1559.6|1560.9|1559.7|1560.9|1559.7|1560.8|1559.6|1
1655365710000|2022-06-16 07:48:30|1561.4|1560.2|1561.3|1560.1|1561.4|1560.2|1561.3|1560.1|10
1655365720000|2022-06-16 07:48:40|1561.1|1559.9|1561.2|1560|1561.3|1560.1|1561.1|1559.9|9
1655365730000|2022-06-16 07:48:50|1561.1|1559.9|1561|1559.8|1561.1|1559.9|1561|1559.8|2
1655365740000|2022-06-16 07:49:00|1560.9|1559.7|1560.9|1559.7|1561.1|1559.9|1560.9|1559.7|1
1655365750000|2022-06-16 07:49:10|1560.8|1559.6|1560.7|1559.5|1560.8|1559.6|1560.7|1559.5|0
1655365790000|2022-06-16 07:49:50|1560.6|1559.4|1560.7|1559.5|1560.8|1559.6|1560.5|1559.3|0
1655365800000|2022-06-16 07:50:00|1560.8|1559.6|1560.4|1559.2|1560.9|1559.7|1560.1|1558.9|1
1655365810000|2022-06-16 07:50:10|1560.5|1559.3|1560.5|1559.3|1560.5|1559.3|1560.5|1559.3|0
1655365820000|2022-06-16 07:50:20|||||||||1
1655365840000|2022-06-16 07:50:40|1560.4|1559.2|1560.5|1559.3|1560.5|1559.3|1560.4|1559.2|0
1655365850000|2022-06-16 07:50:50|1560.4|1559.2|1560.5|1559.3|1560.5|1559.3|1560.4|1559.2|1
1655365860000|2022-06-16 07:51:00|1560.6|1559.4|1560.6|1559.4|1560.6|1559.4|1560.5|1559.3|3
1655365880000|2022-06-16 07:51:20|1560.5|1559.3|1560.6|1559.4|1560.6|1559.4|1560.5|1559.3|0
1655365890000|2022-06-16 07:51:30|1560.7|1559.5|1560.7|1559.5|1560.7|1559.5|1560.6|1559.4|1
1655365900000|2022-06-16 07:51:40|1560.6|1559.4|1560.6|1559.4|1560.6|1559.4|1560.6|1559.4|0
1655365910000|2022-06-16 07:51:50|1560.5|1559.3|1560.5|1559.3|1560.5|1559.3|1560.5|1559.3|1
1655365920000|2022-06-16 07:52:00|1560.6|1559.4|1560.5|1559.3|1560.6|1559.4|1560.3|1559.1|3
1655365930000|2022-06-16 07:52:10|1560.4|1559.2|1560.3|1559.1|1560.5|1559.3|1560.3|1559.1|0
1655365940000|2022-06-16 07:52:20|1560.2|1559|1560.2|1559|1560.2|1559|1560.2|1559|0
1655365980000|2022-06-16 07:53:00|||||||||1
1655365990000|2022-06-16 07:53:10|1560.5|1559.3|1560.5|1559.3|1560.5|1559.3|1560.5|1559.3|1
1655366000000|2022-06-16 07:53:20|1560.4|1559.2|1560.4|1559.2|1560.4|1559.2|1560.4|1559.2|0
1655366010000|2022-06-16 07:53:30|1560.5|1559.3|1560.8|1559.6|1560.8|1559.6|1560.5|1559.3|0
1655366020000|2022-06-16 07:53:40|1560.9|1559.7|1560.8|1559.6|1560.9|1559.7|1560.6|1559.4|0
1655366040000|2022-06-16 07:54:00|1560.9|1559.7|1560.7|1559.5|1560.9|1559.7|1560.6|1559.4|1
1655366050000|2022-06-16 07:54:10|1560.8|1559.6|1560.8|1559.6|1560.8|1559.6|1560.8|1559.6|0
1655366070000|2022-06-16 07:54:30|1560.7|1559.5|1560.7|1559.5|1560.7|1559.5|1560.7|1559.5|0
1655366080000|2022-06-16 07:54:40|1560.6|1559.4|1560.6|1559.4|1560.6|1559.4|1560.6|1559.4|0
1655366090000|2022-06-16 07:54:50|1560.8|1559.6|1560.6|1559.4|1560.8|1559.6|1560.6|1559.4|1
1655366100000|2022-06-16 07:55:00|1560.7|1559.5|1560.5|1559.3|1560.7|1559.5|1560.4|1559.2|4
1655366110000|2022-06-16 07:55:10|1560.4|1559.2|1560.5|1559.3|1560.5|1559.3|1560.4|1559.2|0
1655366130000|2022-06-16 07:55:30|1560.4|1559.2|1560.5|1559.3|1560.5|1559.3|1560.4|1559.2|0
1655366140000|2022-06-16 07:55:40|1560.4|1559.2|1560.5|1559.3|1560.5|1559.3|1560.4|1559.2|0
1655366150000|2022-06-16 07:55:50|1560.4|1559.2|1560.5|1559.3|1560.5|1559.3|1560.3|1559.1|0
1655366160000|2022-06-16 07:56:00|1560.6|1559.4|1560.5|1559.3|1560.7|1559.5|1560.4|1559.2|2
1655366170000|2022-06-16 07:56:10|1560.6|1559.4|1560.6|1559.4|1560.6|1559.4|1560.5|1559.3|0
1655366180000|2022-06-16 07:56:20|1560.5|1559.3|1560.6|1559.4|1560.6|1559.4|1560.5|1559.3|1
1655366190000|2022-06-16 07:56:30|1560.5|1559.3|1560.5|1559.3|1560.6|1559.4|1560.5|1559.3|1
1655366210000|2022-06-16 07:56:50|1560.6|1559.4|1560.6|1559.4|1560.6|1559.4|1560.5|1559.3|0
1655366220000|2022-06-16 07:57:00|1560.8|1559.6|1560.6|1559.4|1560.8|1559.6|1560.6|1559.4|3
1655366240000|2022-06-16 07:57:20|1560.8|1559.6|1560.8|1559.6|1560.9|1559.7|1560.8|1559.6|0
1655366250000|2022-06-16 07:57:30|1561|1559.8|1561|1559.8|1561.1|1559.9|1560.9|1559.7|0
1655366260000|2022-06-16 07:57:40|1561.5|1560.3|1561.5|1560.3|1561.5|1560.3|1561.5|1560.3|1
1655366270000|2022-06-16 07:57:50|1561.6|1560.4|1561.6|1560.4|1561.6|1560.4|1561.6|1560.4|0
1655366280000|2022-06-16 07:58:00|1561.5|1560.3|1561.2|1560|1561.5|1560.3|1561.2|1560|2
1655366320000|2022-06-16 07:58:40|1561.1|1559.9|1561.2|1560|1561.2|1560|1561.1|1559.9|0
1655366330000|2022-06-16 07:58:50|||||||||1
1655366340000|2022-06-16 07:59:00|1561|1559.8|1561.1|1559.9|1561.2|1560|1561|1559.8|1
1655366350000|2022-06-16 07:59:10|1561.2|1560|1561.1|1559.9|1561.2|1560|1561.1|1559.9|0
1655366360000|2022-06-16 07:59:20|1561.2|1560|1561.2|1560|1561.3|1560.1|1561.1|1559.9|2
1655366370000|2022-06-16 07:59:30|1561.1|1559.9|1561|1559.8|1561.1|1559.9|1561|1559.8|1
1655366390000|2022-06-16 07:59:50|1560.9|1559.7|1560.9|1559.7|1560.9|1559.7|1560.9|1559.7|0
1655366400000|2022-06-16 08:00:00|1560.8|1559.6|1560.8|1559.6|1560.9|1559.7|1560.6|1559.4|10
1655366420000|2022-06-16 08:00:20|1560.9|1559.7|1560.8|1559.6|1560.9|1559.7|1560.8|1559.6|0
1655366430000|2022-06-16 08:00:30|1560.9|1559.7|1560.9|1559.7|1560.9|1559.7|1560.9|1559.7|0
1655366440000|2022-06-16 08:00:40|1561|1559.8|1561|1559.8|1561|1559.8|1561|1559.8|0
1655366470000|2022-06-16 08:01:10|1561.2|1560|1561.1|1559.9|1561.2|1560|1561.1|1559.9|1
1655366480000|2022-06-16 08:01:20|1561.4|1560.2|1561.4|1560.2|1561.4|1560.2|1561.3|1560.1|0
1655366500000|2022-06-16 08:01:40|||||||||1
1655366520000|2022-06-16 08:02:00|||||||||4
1655366530000|2022-06-16 08:02:10|1561.6|1560.4|1561.4|1560.2|1561.6|1560.4|1561.3|1560.1|0
1655366540000|2022-06-16 08:02:20|1561.5|1560.3|1561.4|1560.2|1561.5|1560.3|1561.1|1559.9|4
1655366550000|2022-06-16 08:02:30|1561.5|1560.3|1561.5|1560.3|1561.5|1560.3|1561.5|1560.3|0
1655366560000|2022-06-16 08:02:40|1561.4|1560.2|1561.4|1560.2|1561.4|1560.2|1561.3|1560.1|0
1655366580000|2022-06-16 08:03:00|1561.3|1560.1|1561.2|1560|1561.3|1560.1|1560.9|1559.7|4
1655366600000|2022-06-16 08:03:20|1561.1|1559.9|1561.2|1560|1561.2|1560|1561.1|1559.9|0
1655366610000|2022-06-16 08:03:30|1561|1559.8|1561|1559.8|1561|1559.8|1560.9|1559.7|0
1655366620000|2022-06-16 08:03:40|1560.9|1559.7|1561.2|1560|1561.2|1560|1560.9|1559.7|1
1655366630000|2022-06-16 08:03:50|1560.9|1559.7|1561.2|1560|1561.2|1560|1560.9|1559.7|4
1655366640000|2022-06-16 08:04:00|||||||||1
1655366660000|2022-06-16 08:04:20|1561.1|1559.9|1561.1|1559.9|1561.1|1559.9|1561.1|1559.9|0
1655366690000|2022-06-16 08:04:50|1561.2|1560|1561.2|1560|1561.2|1560|1561.2|1560|0
1655366700000|2022-06-16 08:05:00|1561.1|1559.9|1561.1|1559.9|1561.1|1559.9|1561.1|1559.9|0
1655366710000|2022-06-16 08:05:10|1561|1559.8|1560.9|1559.7|1561|1559.8|1560.9|1559.7|1
1655366720000|2022-06-16 08:05:20|1560.8|1559.6|1560.9|1559.7|1560.9|1559.7|1560.8|1559.6|1
1655366730000|2022-06-16 08:05:30|1560.8|1559.6|1560.8|1559.6|1560.8|1559.6|1560.7|1559.5|3
1655366740000|2022-06-16 08:05:40|1560.9|1559.7|1560.8|1559.6|1560.9|1559.7|1560.8|1559.6|1
1655366750000|2022-06-16 08:05:50|1560.7|1559.5|1560.6|1559.4|1560.7|1559.5|1560.6|1559.4|0
1655366760000|2022-06-16 08:06:00|||||||||1
1655366770000|2022-06-16 08:06:10|1560.5|1559.3|1560.8|1559.6|1560.8|1559.6|1560.5|1559.3|3
1655366780000|2022-06-16 08:06:20|1560.6|1559.4|1560.8|1559.6|1560.8|1559.6|1560.6|1559.4|4
1655366790000|2022-06-16 08:06:30|1560.9|1559.7|1560.9|1559.7|1560.9|1559.7|1560.9|1559.7|0
1655366800000|2022-06-16 08:06:40|1561|1559.8|1561|1559.8|1561|1559.8|1561|1559.8|1
1655366810000|2022-06-16 08:06:50|1560.9|1559.7|1560.9|1559.7|1560.9|1559.7|1560.9|1559.7|0
1655366820000|2022-06-16 08:07:00|1560.8|1559.6|1560.6|1559.4|1560.9|1559.7|1560.6|1559.4|2
1655366830000|2022-06-16 08:07:10|1560.8|1559.6|1560.7|1559.5|1560.9|1559.7|1560.7|1559.5|0
1655366840000|2022-06-16 08:07:20|1560.8|1559.6|1560.9|1559.7|1560.9|1559.7|1560.8|1559.6|0
1655366850000|2022-06-16 08:07:30|1560.8|1559.6|1560.8|1559.6|1560.9|1559.7|1560.8|1559.6|0
1655366860000|2022-06-16 08:07:40|1560.9|1559.7|1560.9|1559.7|1560.9|1559.7|1560.9|1559.7|0
1655366870000|2022-06-16 08:07:50|1560.8|1559.6|1560.7|1559.5|1560.8|1559.6|1560.7|1559.5|0
1655366880000|2022-06-16 08:08:00|1560.6|1559.4|1560.4|1559.2|1560.6|1559.4|1560.4|1559.2|2
1655366890000|2022-06-16 08:08:10|1560.3|1559.1|1560.3|1559.1|1560.4|1559.2|1560.3|1559.1|1
1655366900000|2022-06-16 08:08:20|1560.5|1559.3|1560.3|1559.1|1560.5|1559.3|1560.3|1559.1|17
1655366910000|2022-06-16 08:08:30|1560.4|1559.2|1560.6|1559.4|1560.6|1559.4|1560.3|1559.1|4
1655366940000|2022-06-16 08:09:00|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|2
1655366960000|2022-06-16 08:09:20|1560.2|1559|1560.2|1559|1560.2|1559|1560.2|1559|0
1655366980000|2022-06-16 08:09:40|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|0
1655367030000|2022-06-16 08:10:30|1560.2|1559|1560.2|1559|1560.2|1559|1560.2|1559|1
1655367040000|2022-06-16 08:10:40|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|0
1655367050000|2022-06-16 08:10:50|1560.2|1559|1560.2|1559|1560.2|1559|1560.2|1559|0
1655367060000|2022-06-16 08:11:00|||||||||5
1655367080000|2022-06-16 08:11:20|1560.1|1558.9|1560.1|1558.9|1560.1|1558.9|1560.1|1558.9|0
1655367090000|2022-06-16 08:11:30|1560|1558.8|1560|1558.8|1560|1558.8|1560|1558.8|0
1655367100000|2022-06-16 08:11:40|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|2
1655367110000|2022-06-16 08:11:50|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|2
1655367120000|2022-06-16 08:12:00|1560|1558.8|1560.3|1559.1|1560.3|1559.1|1560|1558.8|2
1655367130000|2022-06-16 08:12:10|1560.4|1559.2|1560.4|1559.2|1560.4|1559.2|1560.4|1559.2|0
1655367140000|2022-06-16 08:12:20|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|0
1655367180000|2022-06-16 08:13:00|||||||||1
1655367210000|2022-06-16 08:13:30|||||||||1
1655367220000|2022-06-16 08:13:40|1560.4|1559.2|1560.3|1559.1|1560.4|1559.2|1560.3|1559.1|0
1655367240000|2022-06-16 08:14:00|1560.4|1559.2|1560.3|1559.1|1560.4|1559.2|1560.3|1559.1|4
1655367250000|2022-06-16 08:14:10|||||||||1
1655367270000|2022-06-16 08:14:30|1560.4|1559.2|1560.3|1559.1|1560.4|1559.2|1560.3|1559.1|1
1655367300000|2022-06-16 08:15:00|1560.4|1559.2|1560.4|1559.2|1560.4|1559.2|1560.3|1559.1|1
1655367310000|2022-06-16 08:15:10|1560.3|1559.1|1560.3|1559.1|1560.4|1559.2|1560.3|1559.1|0
1655367320000|2022-06-16 08:15:20|1560.4|1559.2|1560.8|1559.6|1560.8|1559.6|1560.4|1559.2|5
1655367330000|2022-06-16 08:15:30|1560.7|1559.5|1560.8|1559.6|1560.8|1559.6|1560.7|1559.5|0
1655367360000|2022-06-16 08:16:00|||||||||2
1655367370000|2022-06-16 08:16:10|1560.7|1559.5|1560.8|1559.6|1560.8|1559.6|1560.6|1559.4|4
1655367380000|2022-06-16 08:16:20|1560.7|1559.5|1560.8|1559.6|1560.8|1559.6|1560.7|1559.5|0
1655367410000|2022-06-16 08:16:50|1560.7|1559.5|1560.8|1559.6|1560.8|1559.6|1560.7|1559.5|0
1655367430000|2022-06-16 08:17:10|1560.9|1559.7|1560.8|1559.6|1560.9|1559.7|1560.8|1559.6|0
1655367450000|2022-06-16 08:17:30|1560.7|1559.5|1560.8|1559.6|1560.8|1559.6|1560.7|1559.5|0
1655367480000|2022-06-16 08:18:00|1560.7|1559.5|1560.8|1559.6|1560.8|1559.6|1560.7|1559.5|0
1655367490000|2022-06-16 08:18:10|1560.6|1559.4|1560.6|1559.4|1560.8|1559.6|1560.6|1559.4|0
1655367500000|2022-06-16 08:18:20|1560.5|1559.3|1560.8|1559.6|1560.8|1559.6|1560.5|1559.3|0
1655367510000|2022-06-16 08:18:30|1560.5|1559.3|1560.8|1559.6|1560.8|1559.6|1560.5|1559.3|0
1655367530000|2022-06-16 08:18:50|1560.5|1559.3|1560.5|1559.3|1560.5|1559.3|1560.5|1559.3|2
1655367540000|2022-06-16 08:19:00|1560.4|1559.2|1560.4|1559.2|1560.5|1559.3|1560.3|1559.1|1
1655367550000|2022-06-16 08:19:10|1560.5|1559.3|1560.5|1559.3|1560.5|1559.3|1560.5|1559.3|1
1655367560000|2022-06-16 08:19:20|1560.6|1559.4|1560.5|1559.3|1560.6|1559.4|1560.5|1559.3|0
1655367570000|2022-06-16 08:19:30|1560.4|1559.2|1560.4|1559.2|1560.4|1559.2|1560.4|1559.2|0
1655367610000|2022-06-16 08:20:10|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|1
1655367620000|2022-06-16 08:20:20|1560.4|1559.2|1560.4|1559.2|1560.4|1559.2|1560.4|1559.2|0
1655367640000|2022-06-16 08:20:40|1560.5|1559.3|1560.3|1559.1|1560.5|1559.3|1560.3|1559.1|19
1655367690000|2022-06-16 08:21:30|1560.2|1559|1560.2|1559|1560.2|1559|1560.2|1559|1
1655367700000|2022-06-16 08:21:40|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|0
1655367710000|2022-06-16 08:21:50|1560.1|1558.9|1560.1|1558.9|1560.2|1559|1560.1|1558.9|0
1655367720000|2022-06-16 08:22:00|1560.2|1559|1560.3|1559.1|1560.4|1559.2|1560.2|1559|0
1655367740000|2022-06-16 08:22:20|1560.4|1559.2|1560.3|1559.1|1560.4|1559.2|1560.3|1559.1|2
1655367820000|2022-06-16 08:23:40|1560.8|1559.6|1560.8|1559.6|1560.8|1559.6|1560.8|1559.6|3
1655367830000|2022-06-16 08:23:50|1560.7|1559.5|1560.6|1559.4|1560.7|1559.5|1560.6|1559.4|0
1655367840000|2022-06-16 08:24:00|1560.7|1559.5|1560.6|1559.4|1560.7|1559.5|1560.6|1559.4|1
1655367860000|2022-06-16 08:24:20|1560.7|1559.5|1560.7|1559.5|1560.7|1559.5|1560.6|1559.4|0
1655367870000|2022-06-16 08:24:30|1560.6|1559.4|1560.5|1559.3|1560.7|1559.5|1560.5|1559.3|8
1655367890000|2022-06-16 08:24:50|1560.4|1559.2|1560.4|1559.2|1560.5|1559.3|1560.4|1559.2|2
1655367900000|2022-06-16 08:25:00|1560.1|1558.9|1560.1|1558.9|1560.1|1558.9|1560.1|1558.9|1
1655367910000|2022-06-16 08:25:10|1560.2|1559|1560.2|1559|1560.4|1559.2|1560.2|1559|0
1655367970000|2022-06-16 08:26:10|||||||||2
1655368020000|2022-06-16 08:27:00|||||||||6
1655368030000|2022-06-16 08:27:10|||||||||6
1655368050000|2022-06-16 08:27:30|||||||||2
1655368090000|2022-06-16 08:28:10|1560.3|1559.1|1560.2|1559|1560.3|1559.1|1560.2|1559|1
1655368170000|2022-06-16 08:29:30|1560.1|1558.9|1560.2|1559|1560.2|1559|1560.1|1558.9|1
1655368200000|2022-06-16 08:30:00|1560|1558.8|1559.7|1558.5|1560|1558.8|1559.7|1558.5|2
1655368250000|2022-06-16 08:30:50|||||||||1
1655368260000|2022-06-16 08:31:00|1559.5|1558.3|1559.6|1558.4|1559.6|1558.4|1559.5|1558.3|11
1655368270000|2022-06-16 08:31:10|1559.5|1558.3|1559.4|1558.2|1559.5|1558.3|1559.4|1558.2|0
1655368290000|2022-06-16 08:31:30|1559.3|1558.1|1559.3|1558.1|1559.3|1558.1|1559.3|1558.1|0
1655368320000|2022-06-16 08:32:00|||||||||3
1655368440000|2022-06-16 08:34:00|1558.8|1557.6|1558.5|1557.3|1558.8|1557.6|1558.5|1557.3|3
1655368470000|2022-06-16 08:34:30|1558.6|1557.4|1558.7|1557.5|1558.8|1557.6|1558.6|1557.4|1
1655368480000|2022-06-16 08:34:40|1558.8|1557.6|1558.7|1557.5|1558.8|1557.6|1558.6|1557.4|4
1655368490000|2022-06-16 08:34:50|||||||||7
1655368510000|2022-06-16 08:35:10|1558.6|1557.4|1558.7|1557.5|1558.8|1557.6|1558.6|1557.4|5
1655368540000|2022-06-16 08:35:40|1559.1|1557.9|1559.2|1558|1559.2|1558|1559|1557.8|5
1655368560000|2022-06-16 08:36:00|1559|1557.8|1559|1557.8|1559|1557.8|1559|1557.8|1
1655368590000|2022-06-16 08:36:30|1558.9|1557.7|1558.8|1557.6|1558.9|1557.7|1558.8|1557.6|0
1655368620000|2022-06-16 08:37:00|1558.9|1557.7|1558.7|1557.5|1559|1557.8|1558.7|1557.5|0
1655368650000|2022-06-16 08:37:30|1558.6|1557.4|1558.5|1557.3|1558.6|1557.4|1558.5|1557.3|11
1655368670000|2022-06-16 08:37:50|1558.6|1557.4|1558.7|1557.5|1558.7|1557.5|1558.6|1557.4|1
1655368680000|2022-06-16 08:38:00|1558.6|1557.4|1558.6|1557.4|1558.6|1557.4|1558.6|1557.4|1
1655368690000|2022-06-16 08:38:10|1558.5|1557.3|1558.5|1557.3|1558.5|1557.3|1558.5|1557.3|0
1655368700000|2022-06-16 08:38:20|1558.8|1557.6|1558.8|1557.6|1558.8|1557.6|1558.8|1557.6|0
1655368730000|2022-06-16 08:38:50|1559.2|1558|1559.1|1557.9|1559.2|1558|1559.1|1557.9|1
1655368750000|2022-06-16 08:39:10|1559|1557.8|1559|1557.8|1559|1557.8|1559|1557.8|1
1655368760000|2022-06-16 08:39:20|1558.9|1557.7|1559|1557.8|1559|1557.8|1558.9|1557.7|0
1655368770000|2022-06-16 08:39:30|1558.9|1557.7|1558.8|1557.6|1559|1557.8|1558.8|1557.6|2
1655368780000|2022-06-16 08:39:40|1558.9|1557.7|1558.8|1557.6|1558.9|1557.7|1558.8|1557.6|0
1655368790000|2022-06-16 08:39:50|1558.7|1557.5|1559|1557.8|1559|1557.8|1558.7|1557.5|0
1655368800000|2022-06-16 08:40:00|1558.8|1557.6|1558.8|1557.6|1558.8|1557.6|1558.7|1557.5|1
1655368810000|2022-06-16 08:40:10|1558.7|1557.5|1558.6|1557.4|1558.7|1557.5|1558.6|1557.4|0
1655368830000|2022-06-16 08:40:30|1558.7|1557.5|1558.9|1557.7|1559|1557.8|1558.7|1557.5|0
1655368840000|2022-06-16 08:40:40|1558.8|1557.6|1558.9|1557.7|1558.9|1557.7|1558.7|1557.5|0
1655368860000|2022-06-16 08:41:00|1558.7|1557.5|1558.9|1557.7|1558.9|1557.7|1558.7|1557.5|1
1655368880000|2022-06-16 08:41:20|1558.7|1557.5|1558.7|1557.5|1558.7|1557.5|1558.7|1557.5|0
1655368890000|2022-06-16 08:41:30|1558.8|1557.6|1558.8|1557.6|1558.8|1557.6|1558.8|1557.6|0
1655368910000|2022-06-16 08:41:50|1558.7|1557.5|1558.7|1557.5|1558.7|1557.5|1558.7|1557.5|0
1655368960000|2022-06-16 08:42:40|1558.6|1557.4|1558.7|1557.5|1558.7|1557.5|1558.6|1557.4|1
1655368970000|2022-06-16 08:42:50|1558.9|1557.7|1558.9|1557.7|1558.9|1557.7|1558.9|1557.7|2
1655368980000|2022-06-16 08:43:00|1559|1557.8|1558.9|1557.7|1559|1557.8|1558.9|1557.7|1
1655368990000|2022-06-16 08:43:10|1558.8|1557.6|1558.8|1557.6|1558.9|1557.7|1558.8|1557.6|0
1655369020000|2022-06-16 08:43:40|1558.9|1557.7|1558.9|1557.7|1558.9|1557.7|1558.9|1557.7|0
1655369040000|2022-06-16 08:44:00|1558.7|1557.5|1558.7|1557.5|1558.9|1557.7|1558.7|1557.5|1
1655369060000|2022-06-16 08:44:20|1559|1557.8|1559|1557.8|1559|1557.8|1559|1557.8|1
1655369070000|2022-06-16 08:44:30|1559.1|1557.9|1559.1|1557.9|1559.1|1557.9|1559.1|1557.9|0
1655369100000|2022-06-16 08:45:00|1559.2|1558|1559.1|1557.9|1559.2|1558|1559.1|1557.9|3
1655369110000|2022-06-16 08:45:10|1559.2|1558|1559.4|1558.2|1559.4|1558.2|1559.2|1558|1
1655369120000|2022-06-16 08:45:20|1559.2|1558|1559.3|1558.1|1559.4|1558.2|1559.2|1558|16
1655369140000|2022-06-16 08:45:40|1559.1|1557.9|1559.1|1557.9|1559.1|1557.9|1559.1|1557.9|0
1655369160000|2022-06-16 08:46:00|1559.3|1558.1|1559.2|1558|1559.3|1558.1|1559.1|1557.9|0
1655369190000|2022-06-16 08:46:30|1559.1|1557.9|1559.2|1558|1559.2|1558|1559.1|1557.9|0
1655369230000|2022-06-16 08:47:10|1559.1|1557.9|1559.3|1558.1|1559.4|1558.2|1559.1|1557.9|2
1655369240000|2022-06-16 08:47:20|1559.4|1558.2|1559.4|1558.2|1559.4|1558.2|1559.4|1558.2|0
1655369260000|2022-06-16 08:47:40|1559.7|1558.5|1559.5|1558.3|1559.7|1558.5|1559.5|1558.3|1
1655369290000|2022-06-16 08:48:10|1559.4|1558.2|1559.4|1558.2|1559.4|1558.2|1559.4|1558.2|0
1655369330000|2022-06-16 08:48:50|1559.3|1558.1|1559.3|1558.1|1559.3|1558.1|1559.3|1558.1|1
1655369340000|2022-06-16 08:49:00|||||||||1
1655369350000|2022-06-16 08:49:10|1559.2|1558|1559.3|1558.1|1559.3|1558.1|1559.1|1557.9|0
1655369360000|2022-06-16 08:49:20|1559.2|1558|1559.2|1558|1559.2|1558|1559.2|1558|1
1655369370000|2022-06-16 08:49:30|1559.3|1558.1|1560|1558.8|1560.1|1558.9|1559.3|1558.1|10
1655369380000|2022-06-16 08:49:40|1560.1|1558.9|1560|1558.8|1560.1|1558.9|1560|1558.8|0
1655369390000|2022-06-16 08:49:50|1560.1|1558.9|1560|1558.8|1560.1|1558.9|1560|1558.8|0
1655369400000|2022-06-16 08:50:00|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|0
1655369410000|2022-06-16 08:50:10|||||||||7
1655369430000|2022-06-16 08:50:30|||||||||1
1655369450000|2022-06-16 08:50:50|||||||||3
1655369470000|2022-06-16 08:51:10|1560|1558.8|1560|1558.8|1560|1558.8|1560|1558.8|25
1655369500000|2022-06-16 08:51:40|1560.4|1559.2|1560.4|1559.2|1560.4|1559.2|1560.3|1559.1|3
1655369510000|2022-06-16 08:51:50|1560.3|1559.1|1560.4|1559.2|1560.4|1559.2|1560.3|1559.1|0
1655369520000|2022-06-16 08:52:00|1560.3|1559.1|1560.2|1559|1560.4|1559.2|1560.2|1559|1
1655369530000|2022-06-16 08:52:10|1560.3|1559.1|1560.2|1559|1560.3|1559.1|1560.2|1559|0
1655369540000|2022-06-16 08:52:20|1560.3|1559.1|1560.2|1559|1560.3|1559.1|1560.2|1559|0
1655369560000|2022-06-16 08:52:40|1560|1558.8|1560|1558.8|1560.1|1558.9|1560|1558.8|1
1655369580000|2022-06-16 08:53:00|1559.8|1558.6|1559.8|1558.6|1559.8|1558.6|1559.8|1558.6|0
1655369600000|2022-06-16 08:53:20|1560|1558.8|1560|1558.8|1560|1558.8|1560|1558.8|6
1655369620000|2022-06-16 08:53:40|1559.8|1558.6|1559.8|1558.6|1559.8|1558.6|1559.8|1558.6|0
1655369630000|2022-06-16 08:53:50|1560|1558.8|1560|1558.8|1560|1558.8|1560|1558.8|2
1655369650000|2022-06-16 08:54:10|1559.8|1558.6|1559.8|1558.6|1559.8|1558.6|1559.8|1558.6|1
1655369660000|2022-06-16 08:54:20|1560|1558.8|1560|1558.8|1560|1558.8|1560|1558.8|7
1655369670000|2022-06-16 08:54:30|1560.2|1559|1560.2|1559|1560.3|1559.1|1560.2|1559|2
1655369680000|2022-06-16 08:54:40|1560.1|1558.9|1560.1|1558.9|1560.1|1558.9|1560.1|1558.9|2
1655369690000|2022-06-16 08:54:50|1559.8|1558.6|1559.8|1558.6|1559.8|1558.6|1559.8|1558.6|47
1655369700000|2022-06-16 08:55:00|1560|1558.8|1560|1558.8|1560.2|1559|1560|1558.8|2
1655369710000|2022-06-16 08:55:10|1560.1|1558.9|1560|1558.8|1560.1|1558.9|1560|1558.8|0
1655369720000|2022-06-16 08:55:20|1560.1|1558.9|1560|1558.8|1560.1|1558.9|1559.9|1558.7|19
1655369730000|2022-06-16 08:55:30|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|3
1655369740000|2022-06-16 08:55:40|1560.2|1559|1560.2|1559|1560.2|1559|1560.2|1559|1
1655369750000|2022-06-16 08:55:50|1560.3|1559.1|1560.4|1559.2|1560.4|1559.2|1560.3|1559.1|0
1655369760000|2022-06-16 08:56:00|1560.6|1559.4|1560.5|1559.3|1560.6|1559.4|1560.4|1559.2|2
1655369770000|2022-06-16 08:56:10|||||||||1
1655369800000|2022-06-16 08:56:40|1560.4|1559.2|1560.5|1559.3|1560.5|1559.3|1560.3|1559.1|0
1655369810000|2022-06-16 08:56:50|1560.4|1559.2|1560.2|1559|1560.4|1559.2|1560.2|1559|0
1655369830000|2022-06-16 08:57:10|1560.5|1559.3|1560.1|1558.9|1560.5|1559.3|1560.1|1558.9|0
1655369840000|2022-06-16 08:57:20|1560.2|1559|1560.2|1559|1560.2|1559|1560.2|1559|0
1655369850000|2022-06-16 08:57:30|1560.3|1559.1|1560.2|1559|1560.3|1559.1|1560.2|1559|1
1655369860000|2022-06-16 08:57:40|1560.3|1559.1|1560.2|1559|1560.3|1559.1|1560.2|1559|1
1655369870000|2022-06-16 08:57:50|1560.3|1559.1|1560.5|1559.3|1560.5|1559.3|1560.3|1559.1|0
1655369880000|2022-06-16 08:58:00|1560.2|1559|1560.2|1559|1560.2|1559|1560.1|1558.9|0
1655369900000|2022-06-16 08:58:20|1560.3|1559.1|1560.2|1559|1560.3|1559.1|1560.2|1559|0
1655369910000|2022-06-16 08:58:30|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|0
1655369920000|2022-06-16 08:58:40|1560.2|1559|1560.2|1559|1560.2|1559|1560.2|1559|0
1655369940000|2022-06-16 08:59:00|1560.1|1558.9|1560.2|1559|1560.2|1559|1560.1|1558.9|1
1655369950000|2022-06-16 08:59:10|1560.1|1558.9|1560.1|1558.9|1560.1|1558.9|1560.1|1558.9|0
1655369970000|2022-06-16 08:59:30|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|2
1655369990000|2022-06-16 08:59:50|1560.5|1559.3|1560.5|1559.3|1560.5|1559.3|1560.5|1559.3|2
1655370000000|2022-06-16 09:00:00|1560.4|1559.2|1560.4|1559.2|1560.5|1559.3|1560|1558.8|9
1655370010000|2022-06-16 09:00:10|1560.5|1559.3|1560.5|1559.3|1560.5|1559.3|1560.5|1559.3|0
1655370050000|2022-06-16 09:00:50|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|1560.2|1559|55
1655370060000|2022-06-16 09:01:00|1560.2|1559|1560.2|1559|1560.2|1559|1560.2|1559|0
1655370080000|2022-06-16 09:01:20|1560|1558.8|1560|1558.8|1560|1558.8|1560|1558.8|1
1655370090000|2022-06-16 09:01:30|1560.1|1558.9|1560.4|1559.2|1560.4|1559.2|1560.1|1558.9|20
1655370100000|2022-06-16 09:01:40|1560.2|1559|1560.6|1559.4|1560.8|1559.6|1560.2|1559|13
1655370110000|2022-06-16 09:01:50|1560.5|1559.3|1560.4|1559.2|1560.5|1559.3|1560.4|1559.2|10
1655370120000|2022-06-16 09:02:00|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|1560.3|1559.1|4
1655370130000|2022-06-16 09:02:10|1560.4|1559.2|1560.3|1559.1|1560.4|1559.2|1560.3|1559.1|0
1655370150000|2022-06-16 09:02:30|1560.2|1559|1560.3|1559.1|1560.3|1559.1|1560.2|1559|0
1655370160000|2022-06-16 09:02:40|1560.2|1559|1560.2|1559|1560.2|1559|1560.2|1559|0
1655370170000|2022-06-16 09:02:50|1560.1|1558.9|1560.1|1558.9|1560.2|1559|1560.1|1558.9|51
1655370220000|2022-06-16 09:03:40|1560.2|1559|1560.2|1559|1560.2|1559|1560.2|1559|7
1655370230000|2022-06-16 09:03:50|1560|1558.8|1560|1558.8|1560|1558.8|1560|1558.8|5
1655370240000|2022-06-16 09:04:00|1559.9|1558.7|1560.2|1559|1560.2|1559|1559.9|1558.7|49
1655370250000|2022-06-16 09:04:10|1560.1|1558.9|1560|1558.8|1560.1|1558.9|1560|1558.8|3
1655370260000|2022-06-16 09:04:20|1560.1|1558.9|1560.2|1559|1560.2|1559|1560.1|1558.9|0
1655370270000|2022-06-16 09:04:30|1560.1|1558.9|1560.1|1558.9|1560.1|1558.9|1560.1|1558.9|0
1655370300000|2022-06-16 09:05:00|1560.2|1559|1560.1|1558.9|1560.2|1559|1560.1|1558.9|6
1655370360000|2022-06-16 09:06:00|1560|1558.8|1560|1558.8|1560|1558.8|1559.9|1558.7|0
1655370370000|2022-06-16 09:06:10|1560.1|1558.9|1560.1|1558.9|1560.1|1558.9|1560.1|1558.9|3
1655370420000|2022-06-16 09:07:00|||||||||1
1655370440000|2022-06-16 09:07:20|1560|1558.8|1560|1558.8|1560|1558.8|1560|1558.8|0
1655370460000|2022-06-16 09:07:40|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|0
1655370470000|2022-06-16 09:07:50|1560.1|1558.9|1560.1|1558.9|1560.1|1558.9|1560.1|1558.9|0
1655370480000|2022-06-16 09:08:00|1560|1558.8|1559.9|1558.7|1560|1558.8|1559.9|1558.7|2
1655370490000|2022-06-16 09:08:10|1560|1558.8|1560|1558.8|1560|1558.8|1560|1558.8|0
1655370510000|2022-06-16 09:08:30|1560.2|1559|1560|1558.8|1560.2|1559|1560|1558.8|0
1655370520000|2022-06-16 09:08:40|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|0
1655370530000|2022-06-16 09:08:50|||||||||1
1655370540000|2022-06-16 09:09:00|1559.2|1558|1558.6|1557.4|1559.2|1558|1558.6|1557.4|3
1655370550000|2022-06-16 09:09:10|1558.5|1557.3|1558.6|1557.4|1558.9|1557.7|1558.5|1557.3|1
1655370570000|2022-06-16 09:09:30|1558.5|1557.3|1558.6|1557.4|1558.6|1557.4|1558.5|1557.3|2
1655370580000|2022-06-16 09:09:40|1558.3|1557.1|1558.3|1557.1|1558.3|1557.1|1558.3|1557.1|4
1655370600000|2022-06-16 09:10:00|1558.2|1557|1558.2|1557|1558.2|1557|1558.2|1557|0
1655370620000|2022-06-16 09:10:20|1558.4|1557.2|1558.4|1557.2|1558.4|1557.2|1558.4|1557.2|0
1655370660000|2022-06-16 09:11:00|1558.6|1557.4|1558.6|1557.4|1558.6|1557.4|1558.6|1557.4|1
1655370670000|2022-06-16 09:11:10|1558.5|1557.3|1558.5|1557.3|1558.5|1557.3|1558.5|1557.3|0
1655370690000|2022-06-16 09:11:30|1558.6|1557.4|1558.6|1557.4|1558.6|1557.4|1558.5|1557.3|1
1655370710000|2022-06-16 09:11:50|1558.7|1557.5|1558.7|1557.5|1558.7|1557.5|1558.7|1557.5|0
1655370720000|2022-06-16 09:12:00|1558.5|1557.3|1558.4|1557.2|1558.5|1557.3|1558.4|1557.2|4
1655370740000|2022-06-16 09:12:20|1558.5|1557.3|1558.5|1557.3|1558.5|1557.3|1558.5|1557.3|0
1655370750000|2022-06-16 09:12:30|1558.4|1557.2|1558.5|1557.3|1558.5|1557.3|1558.4|1557.2|3
1655370760000|2022-06-16 09:12:40|1558.4|1557.2|1558.4|1557.2|1558.5|1557.3|1558.4|1557.2|0
1655370770000|2022-06-16 09:12:50|1558.5|1557.3|1558.5|1557.3|1558.5|1557.3|1558.5|1557.3|0
1655370780000|2022-06-16 09:13:00|1558.4|1557.2|1558.5|1557.3|1558.5|1557.3|1558.4|1557.2|0
1655370790000|2022-06-16 09:13:10|1558.4|1557.2|1558.4|1557.2|1558.4|1557.2|1558.4|1557.2|0
1655370800000|2022-06-16 09:13:20|1558.6|1557.4|1558.5|1557.3|1558.6|1557.4|1558.5|1557.3|0
1655370810000|2022-06-16 09:13:30|1558.6|1557.4|1558.5|1557.3|1558.6|1557.4|1558.5|1557.3|0
1655370840000|2022-06-16 09:14:00|||||||||1
1655370860000|2022-06-16 09:14:20|1558.6|1557.4|1558.5|1557.3|1558.6|1557.4|1558.5|1557.3|1
1655370870000|2022-06-16 09:14:30|1558.3|1557.1|1558.5|1557.3|1558.5|1557.3|1558.3|1557.1|5
1655370880000|2022-06-16 09:14:40|1558.6|1557.4|1558.5|1557.3|1558.6|1557.4|1558.5|1557.3|1
1655370890000|2022-06-16 09:14:50|1558.6|1557.4|1558.6|1557.4|1558.6|1557.4|1558.6|1557.4|0
1655370900000|2022-06-16 09:15:00|1558.5|1557.3|1558.5|1557.3|1558.5|1557.3|1558.3|1557.1|0
1655370910000|2022-06-16 09:15:10|||||||||1
1655370920000|2022-06-16 09:15:20|1558.6|1557.4|1558.6|1557.4|1558.6|1557.4|1558.6|1557.4|0
1655370930000|2022-06-16 09:15:30|||||||||1
1655370950000|2022-06-16 09:15:50|1558.5|1557.3|1558.5|1557.3|1558.5|1557.3|1558.5|1557.3|0
1655370960000|2022-06-16 09:16:00|1558.4|1557.2|1558.6|1557.4|1558.6|1557.4|1558.4|1557.2|0
1655371010000|2022-06-16 09:16:50|||||||||1
1655371020000|2022-06-16 09:17:00|1558.3|1557.1|1558.2|1557|1558.3|1557.1|1558.2|1557|0
1655371030000|2022-06-16 09:17:10|1558|1556.8|1558.1|1556.9|1558.1|1556.9|1558|1556.8|0
1655371040000|2022-06-16 09:17:20|1558|1556.8|1558|1556.8|1558|1556.8|1558|1556.8|0
1655371050000|2022-06-16 09:17:30|1558.1|1556.9|1558|1556.8|1558.1|1556.9|1558|1556.8|0
1655371070000|2022-06-16 09:17:50|1557.8|1556.6|1557.8|1556.6|1557.8|1556.6|1557.8|1556.6|0
1655371080000|2022-06-16 09:18:00|1557.9|1556.7|1557.9|1556.7|1557.9|1556.7|1557.9|1556.7|0
1655371090000|2022-06-16 09:18:10|1557.8|1556.6|1557.8|1556.6|1557.8|1556.6|1557.8|1556.6|0
1655371190000|2022-06-16 09:19:50|1557.6|1556.4|1557.6|1556.4|1557.6|1556.4|1557.6|1556.4|0
1655371230000|2022-06-16 09:20:30|1557.5|1556.3|1557.5|1556.3|1557.5|1556.3|1557.4|1556.2|5
1655371240000|2022-06-16 09:20:40|1557.6|1556.4|1557.6|1556.4|1557.6|1556.4|1557.5|1556.3|0
1655371260000|2022-06-16 09:21:00|1557.5|1556.3|1557.6|1556.4|1557.6|1556.4|1557.5|1556.3|0
1655371270000|2022-06-16 09:21:10|1557.5|1556.3|1557.6|1556.4|1557.6|1556.4|1557.5|1556.3|3
1655371280000|2022-06-16 09:21:20|1557.5|1556.3|1557.5|1556.3|1557.5|1556.3|1557.5|1556.3|0
1655371310000|2022-06-16 09:21:50|1557.6|1556.4|1557.5|1556.3|1557.6|1556.4|1557.5|1556.3|0
1655371320000|2022-06-16 09:22:00|1557.6|1556.4|1557.5|1556.3|1557.6|1556.4|1557.5|1556.3|0
1655371340000|2022-06-16 09:22:20|1557.4|1556.2|1557.7|1556.5|1557.7|1556.5|1557.4|1556.2|4
1655371350000|2022-06-16 09:22:30|1557.6|1556.4|1557.5|1556.3|1557.6|1556.4|1557.5|1556.3|0
1655371380000|2022-06-16 09:23:00|1557.4|1556.2|1557.4|1556.2|1557.5|1556.3|1557.4|1556.2|2
1655371390000|2022-06-16 09:23:10|1557.1|1555.9|1557.1|1555.9|1557.1|1555.9|1557.1|1555.9|0
1655371400000|2022-06-16 09:23:20|1557|1555.8|1557|1555.8|1557.1|1555.9|1557|1555.8|0
1655371420000|2022-06-16 09:23:40|1557.1|1555.9|1557.1|1555.9|1557.1|1555.9|1557.1|1555.9|0
1655371430000|2022-06-16 09:23:50|1557|1555.8|1556.9|1555.7|1557.1|1555.9|1556.9|1555.7|14
1655371440000|2022-06-16 09:24:00|1557|1555.8|1557|1555.8|1557|1555.8|1556.9|1555.7|0
1655371460000|2022-06-16 09:24:20|1556.9|1555.7|1557.1|1555.9|1557.1|1555.9|1556.9|1555.7|5
1655371470000|2022-06-16 09:24:30|1557|1555.8|1556.9|1555.7|1557|1555.8|1556.9|1555.7|2
1655371480000|2022-06-16 09:24:40|1557|1555.8|1557|1555.8|1557.1|1555.9|1557|1555.8|2
1655371490000|2022-06-16 09:24:50|1557.1|1555.9|1557.1|1555.9|1557.2|1556|1557.1|1555.9|0
1655371500000|2022-06-16 09:25:00|1557|1555.8|1557|1555.8|1557.1|1555.9|1557|1555.8|0
1655371510000|2022-06-16 09:25:10|1557.1|1555.9|1557.1|1555.9|1557.1|1555.9|1557.1|1555.9|0
1655371540000|2022-06-16 09:25:40|1557.2|1556|1557.2|1556|1557.2|1556|1557.2|1556|0
1655371550000|2022-06-16 09:25:50|1557.1|1555.9|1557.1|1555.9|1557.1|1555.9|1557.1|1555.9|0
1655371560000|2022-06-16 09:26:00|||||||||1
1655371610000|2022-06-16 09:26:50|1557|1555.8|1557|1555.8|1557|1555.8|1557|1555.8|0
1655371620000|2022-06-16 09:27:00|1556.7|1555.5|1556.7|1555.5|1556.7|1555.5|1556.7|1555.5|1
1655371630000|2022-06-16 09:27:10|1556.8|1555.6|1556.9|1555.7|1556.9|1555.7|1556.8|1555.6|2
1655371640000|2022-06-16 09:27:20|1556.8|1555.6|1556.5|1555.3|1556.8|1555.6|1556.5|1555.3|1
1655371650000|2022-06-16 09:27:30|||||||||1
1655371660000|2022-06-16 09:27:40|1556.2|1555|1556.5|1555.3|1556.5|1555.3|1556.2|1555|5
1655371670000|2022-06-16 09:27:50|||||||||4
1655371680000|2022-06-16 09:28:00|1556.4|1555.2|1556.2|1555|1556.4|1555.2|1556.2|1555|45
1655371690000|2022-06-16 09:28:10|1556.3|1555.1|1556.1|1554.9|1556.3|1555.1|1556.1|1554.9|1
1655371700000|2022-06-16 09:28:20|1555.8|1554.6|1555.8|1554.6|1555.9|1554.7|1555.8|1554.6|12
1655371710000|2022-06-16 09:28:30|1555.6|1554.4|1555.6|1554.4|1555.6|1554.4|1555.6|1554.4|59
1655371740000|2022-06-16 09:29:00|||||||||5
1655371750000|2022-06-16 09:29:10|1555.2|1554|1555.3|1554.1|1555.3|1554.1|1555.1|1553.9|18
1655371760000|2022-06-16 09:29:20|1555.2|1554|1555.2|1554|1555.2|1554|1555.1|1553.9|5
1655371770000|2022-06-16 09:29:30|1555.3|1554.1|1555.1|1553.9|1555.3|1554.1|1555.1|1553.9|1
1655371800000|2022-06-16 09:30:00|||||||||2
1655371820000|2022-06-16 09:30:20|1555.2|1554|1555.2|1554|1555.2|1554|1555.1|1553.9|2
1655371830000|2022-06-16 09:30:30|1555.1|1553.9|1555.1|1553.9|1555.1|1553.9|1555.1|1553.9|0
1655371850000|2022-06-16 09:30:50|1555.2|1554|1555.1|1553.9|1555.2|1554|1555.1|1553.9|1
1655371860000|2022-06-16 09:31:00|1555.2|1554|1555.2|1554|1555.2|1554|1555.2|1554|3
1655371870000|2022-06-16 09:31:10|1555.1|1553.9|1555.2|1554|1555.2|1554|1555.1|1553.9|5
1655371880000|2022-06-16 09:31:20|1555.1|1553.9|1555.1|1553.9|1555.1|1553.9|1555.1|1553.9|0
1655371890000|2022-06-16 09:31:30|||||||||1
1655371900000|2022-06-16 09:31:40|1555.2|1554|1555.1|1553.9|1555.2|1554|1555.1|1553.9|10
1655371910000|2022-06-16 09:31:50|1555.2|1554|1555.1|1553.9|1555.2|1554|1555.1|1553.9|1
1655371920000|2022-06-16 09:32:00|1555.2|1554|1555.1|1553.9|1555.2|1554|1555.1|1553.9|0
1655371940000|2022-06-16 09:32:20|||||||||3
1655371960000|2022-06-16 09:32:40|1555.3|1554.1|1555.4|1554.2|1555.4|1554.2|1555.3|1554.1|4
1655371970000|2022-06-16 09:32:50|1555.5|1554.3|1555.4|1554.2|1555.5|1554.3|1555.4|1554.2|0
1655371980000|2022-06-16 09:33:00|1555.5|1554.3|1555|1553.8|1555.5|1554.3|1555|1553.8|8
1655371990000|2022-06-16 09:33:10|1554.3|1553.1|1554.4|1553.2|1554.4|1553.2|1554.3|1553.1|20
1655372000000|2022-06-16 09:33:20|1554.3|1553.1|1553.9|1552.7|1554.3|1553.1|1553.9|1552.7|14
1655372010000|2022-06-16 09:33:30|1554|1552.8|1554.1|1552.9|1554.1|1552.9|1554|1552.8|6
1655372020000|2022-06-16 09:33:40|1554|1552.8|1553.9|1552.7|1554|1552.8|1553.9|1552.7|1
1655372030000|2022-06-16 09:33:50|1554|1552.8|1554|1552.8|1554|1552.8|1554|1552.8|1
1655372050000|2022-06-16 09:34:10|1554.1|1552.9|1554.1|1552.9|1554.1|1552.9|1554.1|1552.9|0
1655372070000|2022-06-16 09:34:30|1554.3|1553.1|1554.3|1553.1|1554.3|1553.1|1554.3|1553.1|1
1655372080000|2022-06-16 09:34:40|1554.4|1553.2|1554.4|1553.2|1554.6|1553.4|1554.3|1553.1|4
1655372090000|2022-06-16 09:34:50|1554.3|1553.1|1554.3|1553.1|1554.3|1553.1|1554.3|1553.1|0
1655372100000|2022-06-16 09:35:00|1554.4|1553.2|1554.4|1553.2|1554.4|1553.2|1554.4|1553.2|0
1655372120000|2022-06-16 09:35:20|1554.1|1552.9|1554.1|1552.9|1554.1|1552.9|1554.1|1552.9|6
1655372140000|2022-06-16 09:35:40|1554.2|1553|1554.4|1553.2|1554.4|1553.2|1554.2|1553|0
1655372150000|2022-06-16 09:35:50|1554.3|1553.1|1554.2|1553|1554.4|1553.2|1554.2|1553|0
1655372160000|2022-06-16 09:36:00|1554.1|1552.9|1554.2|1553|1554.2|1553|1554.1|1552.9|3
1655372170000|2022-06-16 09:36:10|1554.1|1552.9|1554.2|1553|1554.4|1553.2|1554.1|1552.9|0
1655372180000|2022-06-16 09:36:20|1554.4|1553.2|1554.4|1553.2|1554.4|1553.2|1554.4|1553.2|2
1655372190000|2022-06-16 09:36:30|1554.1|1552.9|1554.1|1552.9|1554.1|1552.9|1554.1|1552.9|2
1655372200000|2022-06-16 09:36:40|1554.2|1553|1554.2|1553|1554.2|1553|1554.1|1552.9|8
1655372220000|2022-06-16 09:37:00|1554.1|1552.9|1554.1|1552.9|1554.1|1552.9|1554.1|1552.9|6
1655372230000|2022-06-16 09:37:10|1554|1552.8|1554|1552.8|1554|1552.8|1554|1552.8|2
1655372240000|2022-06-16 09:37:20|1554.1|1552.9|1554.1|1552.9|1554.1|1552.9|1554.1|1552.9|1
1655372260000|2022-06-16 09:37:40|1554|1552.8|1554.1|1552.9|1554.1|1552.9|1554|1552.8|0
1655372270000|2022-06-16 09:37:50|1554|1552.8|1553.9|1552.7|1554.1|1552.9|1553.9|1552.7|7
1655372280000|2022-06-16 09:38:00|1554|1552.8|1554|1552.8|1554.1|1552.9|1554|1552.8|6
1655372290000|2022-06-16 09:38:10|1553.9|1552.7|1553.9|1552.7|1553.9|1552.7|1553.9|1552.7|0
1655372320000|2022-06-16 09:38:40|||||||||6
1655372340000|2022-06-16 09:39:00|1553.8|1552.6|1553.6|1552.4|1553.8|1552.6|1553.6|1552.4|0
1655372350000|2022-06-16 09:39:10|1553.5|1552.3|1553.6|1552.4|1553.6|1552.4|1553.5|1552.3|8
1655372360000|2022-06-16 09:39:20|1553.7|1552.5|1553.7|1552.5|1553.7|1552.5|1553.7|1552.5|0
1655372370000|2022-06-16 09:39:30|1553.6|1552.4|1553.7|1552.5|1553.7|1552.5|1553.6|1552.4|0
1655372380000|2022-06-16 09:39:40|1554.1|1552.9|1554.3|1553.1|1554.4|1553.2|1554.1|1552.9|4
1655372400000|2022-06-16 09:40:00|1554.1|1552.9|1554|1552.8|1554.1|1552.9|1554|1552.8|0
1655372430000|2022-06-16 09:40:30|1554.1|1552.9|1554.1|1552.9|1554.1|1552.9|1554.1|1552.9|0
1655372440000|2022-06-16 09:40:40|1554.5|1553.3|1554.6|1553.4|1554.6|1553.4|1554.5|1553.3|6
1655372460000|2022-06-16 09:41:00|1554.4|1553.2|1554.4|1553.2|1554.5|1553.3|1554.4|1553.2|2
1655372470000|2022-06-16 09:41:10|1554.5|1553.3|1554.5|1553.3|1554.5|1553.3|1554.4|1553.2|6
1655372490000|2022-06-16 09:41:30|1554.3|1553.1|1554.5|1553.3|1554.5|1553.3|1554.3|1553.1|2
1655372500000|2022-06-16 09:41:40|1554.4|1553.2|1554.4|1553.2|1554.4|1553.2|1554.3|1553.1|1
1655372510000|2022-06-16 09:41:50|1554.3|1553.1|1554.2|1553|1554.3|1553.1|1554.1|1552.9|12
1655372520000|2022-06-16 09:42:00|1554.1|1552.9|1554.1|1552.9|1554.2|1553|1554.1|1552.9|1
1655372530000|2022-06-16 09:42:10|1554|1552.8|1554|1552.8|1554.4|1553.2|1553.9|1552.7|30
1655372540000|2022-06-16 09:42:20|||||||||1
1655372550000|2022-06-16 09:42:30|1554.3|1553.1|1554.3|1553.1|1554.3|1553.1|1554.3|1553.1|4
1655372560000|2022-06-16 09:42:40|1554.1|1552.9|1554.2|1553|1554.3|1553.1|1554|1552.8|0
1655372570000|2022-06-16 09:42:50|1554|1552.8|1553.9|1552.7|1554|1552.8|1553.9|1552.7|11
1655372580000|2022-06-16 09:43:00|1553.8|1552.6|1553.8|1552.6|1553.8|1552.6|1553.8|1552.6|1
1655372620000|2022-06-16 09:43:40|||||||||1
1655372640000|2022-06-16 09:44:00|1553.9|1552.7|1554|1552.8|1554|1552.8|1553.8|1552.6|1
1655372660000|2022-06-16 09:44:20|1554.8|1553.6|1554.8|1553.6|1554.8|1553.6|1554.8|1553.6|3
1655372680000|2022-06-16 09:44:40|1554.9|1553.7|1555|1553.8|1555|1553.8|1554.9|1553.7|3
1655372690000|2022-06-16 09:44:50|1555.2|1554|1555.4|1554.2|1555.4|1554.2|1555.2|1554|2
1655372700000|2022-06-16 09:45:00|1555.3|1554.1|1555.3|1554.1|1555.3|1554.1|1555.3|1554.1|0
1655372710000|2022-06-16 09:45:10|1555.4|1554.2|1555.4|1554.2|1555.4|1554.2|1555.4|1554.2|0
1655372720000|2022-06-16 09:45:20|1555.3|1554.1|1555.3|1554.1|1555.3|1554.1|1555.2|1554|6
1655372730000|2022-06-16 09:45:30|1554.9|1553.7|1554.9|1553.7|1554.9|1553.7|1554.9|1553.7|16
1655372740000|2022-06-16 09:45:40|1555|1553.8|1554.9|1553.7|1555|1553.8|1554.9|1553.7|5
1655372750000|2022-06-16 09:45:50|||||||||4
1655372760000|2022-06-16 09:46:00|||||||||1
1655372770000|2022-06-16 09:46:10|1554.8|1553.6|1554.7|1553.5|1554.8|1553.6|1554.7|1553.5|0
1655372780000|2022-06-16 09:46:20|1554.8|1553.6|1554.9|1553.7|1554.9|1553.7|1554.8|1553.6|4
1655372790000|2022-06-16 09:46:30|1555|1553.8|1554.8|1553.6|1555|1553.8|1554.8|1553.6|10
1655372800000|2022-06-16 09:46:40|1554.7|1553.5|1554.7|1553.5|1554.7|1553.5|1554.7|1553.5|0
1655372810000|2022-06-16 09:46:50|1554.8|1553.6|1554.9|1553.7|1554.9|1553.7|1554.7|1553.5|5
1655372830000|2022-06-16 09:47:10|1554.7|1553.5|1554.7|1553.5|1554.7|1553.5|1554.7|1553.5|0
1655372880000|2022-06-16 09:48:00|1554.8|1553.6|1554.5|1553.3|1554.8|1553.6|1554.5|1553.3|17
1655372910000|2022-06-16 09:48:30|1554.6|1553.4|1554.5|1553.3|1554.6|1553.4|1554.5|1553.3|1
1655372930000|2022-06-16 09:48:50|||||||||5
1655372940000|2022-06-16 09:49:00|1554.2|1553|1554|1552.8|1554.2|1553|1554|1552.8|18
1655372950000|2022-06-16 09:49:10|1553.8|1552.6|1553.8|1552.6|1553.8|1552.6|1553.8|1552.6|8
1655372970000|2022-06-16 09:49:30|1553.7|1552.5|1553.7|1552.5|1553.7|1552.5|1553.7|1552.5|0
1655372990000|2022-06-16 09:49:50|||||||||1
1655373000000|2022-06-16 09:50:00|1553.8|1552.6|1553.8|1552.6|1553.8|1552.6|1553.8|1552.6|1
1655373010000|2022-06-16 09:50:10|1553.7|1552.5|1553.7|1552.5|1553.7|1552.5|1553.7|1552.5|0
1655373050000|2022-06-16 09:50:50|1553.6|1552.4|1553.6|1552.4|1553.6|1552.4|1553.6|1552.4|0
1655373060000|2022-06-16 09:51:00|1553.4|1552.2|1553.2|1552|1553.4|1552.2|1553.2|1552|38
1655373070000|2022-06-16 09:51:10|1553.1|1551.9|1553.1|1551.9|1553.2|1552|1553|1551.8|26
1655373080000|2022-06-16 09:51:20|1552.9|1551.7|1553|1551.8|1553|1551.8|1552.9|1551.7|5
1655373090000|2022-06-16 09:51:30|1553.1|1551.9|1553.4|1552.2|1553.4|1552.2|1553.1|1551.9|1
1655373130000|2022-06-16 09:52:10|1553.5|1552.3|1553.5|1552.3|1553.5|1552.3|1553.5|1552.3|0
1655373160000|2022-06-16 09:52:40|1553.6|1552.4|1553.7|1552.5|1553.9|1552.7|1553.6|1552.4|1
1655373180000|2022-06-16 09:53:00|1553.6|1552.4|1553.8|1552.6|1553.8|1552.6|1553.6|1552.4|0
1655373190000|2022-06-16 09:53:10|1553.7|1552.5|1553.7|1552.5|1553.8|1552.6|1553.7|1552.5|0
1655373200000|2022-06-16 09:53:20|1553.6|1552.4|1553.6|1552.4|1553.6|1552.4|1553.6|1552.4|1
1655373230000|2022-06-16 09:53:50|1553.8|1552.6|1553.9|1552.7|1553.9|1552.7|1553.8|1552.6|0
1655373240000|2022-06-16 09:54:00|1554|1552.8|1554|1552.8|1554|1552.8|1554|1552.8|3
1655373250000|2022-06-16 09:54:10|1553.9|1552.7|1553.9|1552.7|1553.9|1552.7|1553.9|1552.7|0
1655373270000|2022-06-16 09:54:30|1554|1552.8|1554|1552.8|1554|1552.8|1554|1552.8|4
1655373280000|2022-06-16 09:54:40|1554.4|1553.2|1554.4|1553.2|1554.4|1553.2|1554.4|1553.2|3
1655373300000|2022-06-16 09:55:00|1554.3|1553.1|1554.1|1552.9|1554.3|1553.1|1554.1|1552.9|1
1655373310000|2022-06-16 09:55:10|1554.2|1553|1554.2|1553|1554.2|1553|1554.2|1553|4
1655373330000|2022-06-16 09:55:30|1554.3|1553.1|1554.2|1553|1554.3|1553.1|1554.2|1553|0
1655373340000|2022-06-16 09:55:40|1554|1552.8|1554.2|1553|1554.2|1553|1554|1552.8|5
1655373360000|2022-06-16 09:56:00|1554.1|1552.9|1554.1|1552.9|1554.1|1552.9|1554.1|1552.9|1
1655373370000|2022-06-16 09:56:10|1554|1552.8|1553.9|1552.7|1554|1552.8|1553.9|1552.7|2
1655373380000|2022-06-16 09:56:20|1554|1552.8|1554.1|1552.9|1554.1|1552.9|1554|1552.8|5
1655373400000|2022-06-16 09:56:40|1554.2|1553|1554.3|1553.1|1554.3|1553.1|1554.2|1553|1
1655373410000|2022-06-16 09:56:50|1554.4|1553.2|1554.5|1553.3|1554.5|1553.3|1554.4|1553.2|4
1655373420000|2022-06-16 09:57:00|||||||||3
1655373430000|2022-06-16 09:57:10|1554.6|1553.4|1554.5|1553.3|1554.6|1553.4|1554.5|1553.3|1
1655373440000|2022-06-16 09:57:20|1554.6|1553.4|1554.5|1553.3|1554.6|1553.4|1554.5|1553.3|1
1655373450000|2022-06-16 09:57:30|||||||||4
1655373460000|2022-06-16 09:57:40|1554.7|1553.5|1554.6|1553.4|1554.7|1553.5|1554.6|1553.4|0
1655373470000|2022-06-16 09:57:50|1554.7|1553.5|1554.7|1553.5|1554.7|1553.5|1554.7|1553.5|0
1655373490000|2022-06-16 09:58:10|1554.9|1553.7|1554.9|1553.7|1555.1|1553.9|1554.8|1553.6|5
1655373500000|2022-06-16 09:58:20|1555|1553.8|1555.2|1554|1555.2|1554|1555|1553.8|5
1655373510000|2022-06-16 09:58:30|1555.3|1554.1|1555.5|1554.3|1555.5|1554.3|1555.3|1554.1|0
1655373520000|2022-06-16 09:58:40|1555.4|1554.2|1555.8|1554.6|1555.8|1554.6|1555.4|1554.2|5
1655373530000|2022-06-16 09:58:50|||||||||1
1655373540000|2022-06-16 09:59:00|1555.7|1554.5|1555.7|1554.5|1555.7|1554.5|1555.7|1554.5|0
1655373550000|2022-06-16 09:59:10|1555.9|1554.7|1555.9|1554.7|1555.9|1554.7|1555.9|1554.7|1
1655373560000|2022-06-16 09:59:20|1556|1554.8|1556.3|1555.1|1556.3|1555.1|1556|1554.8|0
1655373570000|2022-06-16 09:59:30|1556.2|1555|1556.2|1555|1556.2|1555|1556.2|1555|1
1655373580000|2022-06-16 09:59:40|1556.1|1554.9|1555.9|1554.7|1556.2|1555|1555.9|1554.7|0
1655373590000|2022-06-16 09:59:50|1556.1|1554.9|1555.9|1554.7|1556.2|1555|1555.9|1554.7|0
1655373600000|2022-06-16 10:00:00|1555.8|1554.6|1555.9|1554.7|1555.9|1554.7|1555.8|1554.6|9
1655373610000|2022-06-16 10:00:10|1555.8|1554.6|1555.7|1554.5|1555.8|1554.6|1555.7|1554.5|0
1655373630000|2022-06-16 10:00:30|1555.5|1554.3|1555.7|1554.5|1555.7|1554.5|1555.5|1554.3|0
1655373640000|2022-06-16 10:00:40|1555.8|1554.6|1555.7|1554.5|1555.8|1554.6|1555.7|1554.5|0
1655373650000|2022-06-16 10:00:50|1555.5|1554.3|1555.3|1554.1|1555.5|1554.3|1555.3|1554.1|10
1655373670000|2022-06-16 10:01:10|1555.4|1554.2|1555.4|1554.2|1555.4|1554.2|1555.4|1554.2|1
1655373680000|2022-06-16 10:01:20|1555.5|1554.3|1555.8|1554.6|1555.8|1554.6|1555.5|1554.3|1
1655373690000|2022-06-16 10:01:30|1555.9|1554.7|1555.9|1554.7|1555.9|1554.7|1555.9|1554.7|0
1655373700000|2022-06-16 10:01:40|1555.7|1554.5|1555.5|1554.3|1555.7|1554.5|1555.5|1554.3|1
1655373720000|2022-06-16 10:02:00|1555.4|1554.2|1555.4|1554.2|1555.4|1554.2|1555.4|1554.2|0
1655373740000|2022-06-16 10:02:20|1555.3|1554.1|1555.3|1554.1|1555.3|1554.1|1555.3|1554.1|5
1655373750000|2022-06-16 10:02:30|1555.4|1554.2|1555.5|1554.3|1555.5|1554.3|1555.4|1554.2|0
1655373760000|2022-06-16 10:02:40|1555.8|1554.6|1556.2|1555|1556.2|1555|1555.8|1554.6|0
1655373770000|2022-06-16 10:02:50|1556|1554.8|1556.2|1555|1556.3|1555.1|1556|1554.8|1
1655373780000|2022-06-16 10:03:00|1556.3|1555.1|1556.3|1555.1|1556.3|1555.1|1556.3|1555.1|0
1655373790000|2022-06-16 10:03:10|1556.2|1555|1556.2|1555|1556.2|1555|1556|1554.8|0
1655373810000|2022-06-16 10:03:30|1556.3|1555.1|1556.4|1555.2|1556.4|1555.2|1556.3|1555.1|5
1655373820000|2022-06-16 10:03:40|1556.5|1555.3|1556.5|1555.3|1556.5|1555.3|1556.5|1555.3|0
1655373830000|2022-06-16 10:03:50|1556.7|1555.5|1556.7|1555.5|1556.7|1555.5|1556.7|1555.5|5
1655373840000|2022-06-16 10:04:00|1556.8|1555.6|1556.8|1555.6|1556.8|1555.6|1556.8|1555.6|1
1655373850000|2022-06-16 10:04:10|1557.3|1556.1|1557.4|1556.2|1557.4|1556.2|1557.3|1556.1|5
1655373860000|2022-06-16 10:04:20|1557.2|1556|1557.3|1556.1|1557.3|1556.1|1557.1|1555.9|6
1655373870000|2022-06-16 10:04:30|1557.2|1556|1557.1|1555.9|1557.4|1556.2|1557.1|1555.9|0
1655373890000|2022-06-16 10:04:50|1557|1555.8|1557|1555.8|1557|1555.8|1557|1555.8|0
1655373900000|2022-06-16 10:05:00|1557.1|1555.9|1557.1|1555.9|1557.1|1555.9|1557.1|1555.9|0
1655373930000|2022-06-16 10:05:30|1557|1555.8|1556.7|1555.5|1557|1555.8|1556.7|1555.5|1
1655373940000|2022-06-16 10:05:40|1556.6|1555.4|1556.6|1555.4|1556.6|1555.4|1556.6|1555.4|0
1655373960000|2022-06-16 10:06:00|1556.5|1555.3|1556.6|1555.4|1556.6|1555.4|1556.5|1555.3|0
1655373980000|2022-06-16 10:06:20|1556.5|1555.3|1556.4|1555.2|1556.5|1555.3|1556.4|1555.2|1
1655374010000|2022-06-16 10:06:50|1556.1|1554.9|1556|1554.8|1556.1|1554.9|1556|1554.8|3
1655374020000|2022-06-16 10:07:00|1556.1|1554.9|1556.1|1554.9|1556.3|1555.1|1556.1|1554.9|4
1655374030000|2022-06-16 10:07:10|||||||||5
1655374040000|2022-06-16 10:07:20|||||||||5
1655374050000|2022-06-16 10:07:30|1555.9|1554.7|1555.9|1554.7|1556|1554.8|1555.9|1554.7|11
1655374070000|2022-06-16 10:07:50|1556|1554.8|1556|1554.8|1556|1554.8|1556|1554.8|0
1655374090000|2022-06-16 10:08:10|1555.9|1554.7|1555.9|1554.7|1555.9|1554.7|1555.9|1554.7|0
1655374110000|2022-06-16 10:08:30|1555.8|1554.6|1555.7|1554.5|1555.8|1554.6|1555.7|1554.5|0
1655374130000|2022-06-16 10:08:50|1555.6|1554.4|1555.4|1554.2|1555.6|1554.4|1555.4|1554.2|1
1655374210000|2022-06-16 10:10:10|1555.1|1553.9|1554.8|1553.6|1555.1|1553.9|1554.8|1553.6|14
1655374220000|2022-06-16 10:10:20|1554.9|1553.7|1555.1|1553.9|1555.1|1553.9|1554.9|1553.7|5
1655374230000|2022-06-16 10:10:30|1555.2|1554|1555|1553.8|1555.2|1554|1555|1553.8|5
1655374240000|2022-06-16 10:10:40|1555.1|1553.9|1554.7|1553.5|1555.1|1553.9|1554.7|1553.5|1
1655374250000|2022-06-16 10:10:50|1554.8|1553.6|1554.9|1553.7|1554.9|1553.7|1554.8|1553.6|2
1655374260000|2022-06-16 10:11:00|1555|1553.8|1555|1553.8|1555.1|1553.9|1555|1553.8|1
1655374270000|2022-06-16 10:11:10|1554.9|1553.7|1554.2|1553|1554.9|1553.7|1554.2|1553|14
1655374280000|2022-06-16 10:11:20|1554.3|1553.1|1554.3|1553.1|1554.3|1553.1|1554.3|1553.1|0
1655374290000|2022-06-16 10:11:30|1554.7|1553.5|1555.1|1553.9|1555.1|1553.9|1554.7|1553.5|5
1655374300000|2022-06-16 10:11:40|1555|1553.8|1555|1553.8|1555.2|1554|1555|1553.8|1
1655374310000|2022-06-16 10:11:50|||||||||1
1655374320000|2022-06-16 10:12:00|||||||||1
1655374340000|2022-06-16 10:12:20|1555.2|1554|1555.2|1554|1555.2|1554|1555.1|1553.9|0
1655374350000|2022-06-16 10:12:30|1555.1|1553.9|1555.1|1553.9|1555.1|1553.9|1555.1|1553.9|0
1655374360000|2022-06-16 10:12:40|||||||||2
1655374370000|2022-06-16 10:12:50|1554.8|1553.6|1554.6|1553.4|1554.8|1553.6|1554.6|1553.4|11
1655374380000|2022-06-16 10:13:00|1554.4|1553.2|1554.6|1553.4|1554.6|1553.4|1554.4|1553.2|1
1655374390000|2022-06-16 10:13:10|1554.5|1553.3|1554.4|1553.2|1554.5|1553.3|1554.4|1553.2|9
1655374400000|2022-06-16 10:13:20|1554.2|1553|1554.2|1553|1554.2|1553|1554.2|1553|5
1655374410000|2022-06-16 10:13:30|1554.1|1552.9|1554.4|1553.2|1554.4|1553.2|1554.1|1552.9|0
1655374450000|2022-06-16 10:14:10|1554.5|1553.3|1554.5|1553.3|1554.5|1553.3|1554.5|1553.3|5
1655374470000|2022-06-16 10:14:30|1554.6|1553.4|1554.6|1553.4|1555|1553.8|1554.6|1553.4|1
1655374480000|2022-06-16 10:14:40|1554.4|1553.2|1554.4|1553.2|1554.4|1553.2|1554.4|1553.2|1
1655374500000|2022-06-16 10:15:00|||||||||1
1655374510000|2022-06-16 10:15:10|1554.3|1553.1|1554.3|1553.1|1554.3|1553.1|1554.3|1553.1|0
1655374520000|2022-06-16 10:15:20|||||||||1
1655374530000|2022-06-16 10:15:30|||||||||1
1655374540000|2022-06-16 10:15:40|1554.4|1553.2|1554.4|1553.2|1554.4|1553.2|1554.4|1553.2|4
1655374590000|2022-06-16 10:16:30|1554.3|1553.1|1554.3|1553.1|1554.3|1553.1|1554.3|1553.1|5
1655374620000|2022-06-16 10:17:00|1554.4|1553.2|1554.2|1553|1554.4|1553.2|1554.2|1553|0
1655374630000|2022-06-16 10:17:10|1554.3|1553.1|1554.3|1553.1|1554.3|1553.1|1554.3|1553.1|0
1655374640000|2022-06-16 10:17:20|1554.2|1553|1554.2|1553|1554.2|1553|1554.2|1553|0
1655374650000|2022-06-16 10:17:30|1554.3|1553.1|1554.3|1553.1|1554.3|1553.1|1554.2|1553|0
1655374660000|2022-06-16 10:17:40|1554|1552.8|1553.8|1552.6|1554|1552.8|1553.8|1552.6|15
1655374680000|2022-06-16 10:18:00|1554|1552.8|1554|1552.8|1554|1552.8|1554|1552.8|0
1655374700000|2022-06-16 10:18:20|1553.9|1552.7|1553.9|1552.7|1553.9|1552.7|1553.9|1552.7|8
1655374710000|2022-06-16 10:18:30|1553.7|1552.5|1553.8|1552.6|1553.8|1552.6|1553.7|1552.5|0
1655374720000|2022-06-16 10:18:40|1553.7|1552.5|1553.8|1552.6|1554|1552.8|1553.7|1552.5|0
1655374730000|2022-06-16 10:18:50|1554|1552.8|1553.9|1552.7|1554|1552.8|1553.9|1552.7|7
1655374740000|2022-06-16 10:19:00|1553.8|1552.6|1553.4|1552.2|1553.8|1552.6|1553.4|1552.2|1
1655374780000|2022-06-16 10:19:40|||||||||3
1655374790000|2022-06-16 10:19:50|||||||||2
1655374820000|2022-06-16 10:20:20|1553.3|1552.1|1553.1|1551.9|1553.3|1552.1|1553.1|1551.9|10
1655374840000|2022-06-16 10:20:40|1553.2|1552|1553.2|1552|1553.2|1552|1553.2|1552|3
1655374850000|2022-06-16 10:20:50|1552.8|1551.6|1552.8|1551.6|1552.8|1551.6|1552.8|1551.6|26
1655374880000|2022-06-16 10:21:20|||||||||3
1655374900000|2022-06-16 10:21:40|1553.1|1551.9|1553|1551.8|1553.1|1551.9|1552.9|1551.7|6
1655374910000|2022-06-16 10:21:50|1552.8|1551.6|1552.7|1551.5|1552.8|1551.6|1552.6|1551.4|99
1655374920000|2022-06-16 10:22:00|1552.9|1551.7|1552.9|1551.7|1552.9|1551.7|1552.9|1551.7|21
1655374930000|2022-06-16 10:22:10|1552.8|1551.6|1552.8|1551.6|1552.9|1551.7|1552.8|1551.6|15
1655374940000|2022-06-16 10:22:20|1552.7|1551.5|1552.7|1551.5|1552.7|1551.5|1552.7|1551.5|0
1655374950000|2022-06-16 10:22:30|||||||||1
1655374960000|2022-06-16 10:22:40|1552.3|1551.1|1552|1550.8|1552.3|1551.1|1551.8|1550.6|10
1655374980000|2022-06-16 10:23:00|1551.9|1550.7|1552|1550.8|1552|1550.8|1551.9|1550.7|0
1655374990000|2022-06-16 10:23:10|1551.9|1550.7|1551.9|1550.7|1551.9|1550.7|1551.9|1550.7|0
1655375000000|2022-06-16 10:23:20|1552|1550.8|1552|1550.8|1552|1550.8|1552|1550.8|2
1655375010000|2022-06-16 10:23:30|1551.9|1550.7|1551.9|1550.7|1551.9|1550.7|1551.9|1550.7|0
1655375020000|2022-06-16 10:23:40|1551.7|1550.5|1551.7|1550.5|1551.7|1550.5|1551.7|1550.5|0
1655375030000|2022-06-16 10:23:50|1551.6|1550.4|1550.8|1549.6|1551.6|1550.4|1550.8|1549.6|14
1655375040000|2022-06-16 10:24:00|1550.9|1549.7|1551|1549.8|1551|1549.8|1550.8|1549.6|1
1655375050000|2022-06-16 10:24:10|1551.2|1550|1551.2|1550|1551.2|1550|1551.2|1550|0
1655375060000|2022-06-16 10:24:20|1551.3|1550.1|1551.4|1550.2|1551.4|1550.2|1551.3|1550.1|1
1655375080000|2022-06-16 10:24:40|1551.6|1550.4|1551.7|1550.5|1551.7|1550.5|1551.4|1550.2|8
1655375090000|2022-06-16 10:24:50|||||||||1
1655375100000|2022-06-16 10:25:00|||||||||1
1655375110000|2022-06-16 10:25:10|1551.6|1550.4|1551.6|1550.4|1551.6|1550.4|1551.6|1550.4|0
1655375120000|2022-06-16 10:25:20|1551.7|1550.5|1551.7|1550.5|1551.7|1550.5|1551.7|1550.5|4
1655375130000|2022-06-16 10:25:30|1551.6|1550.4|1551.6|1550.4|1551.6|1550.4|1551.6|1550.4|0
1655375140000|2022-06-16 10:25:40|1551.7|1550.5|1551.7|1550.5|1551.7|1550.5|1551.7|1550.5|1
1655375160000|2022-06-16 10:26:00|1551.3|1550.1|1551.3|1550.1|1551.3|1550.1|1551.3|1550.1|5
1655375200000|2022-06-16 10:26:40|1551.5|1550.3|1551.8|1550.6|1551.9|1550.7|1551.5|1550.3|6
1655375210000|2022-06-16 10:26:50|1551.7|1550.5|1551.8|1550.6|1551.8|1550.6|1551.7|1550.5|1
1655375220000|2022-06-16 10:27:00|1551.9|1550.7|1551.7|1550.5|1551.9|1550.7|1551.7|1550.5|5
1655375230000|2022-06-16 10:27:10|||||||||1
1655375260000|2022-06-16 10:27:40|1551.8|1550.6|1551.7|1550.5|1551.8|1550.6|1551.7|1550.5|1
1655375280000|2022-06-16 10:28:00|1551.8|1550.6|1551.8|1550.6|1551.8|1550.6|1551.8|1550.6|2
1655375290000|2022-06-16 10:28:10|1551.7|1550.5|1551.7|1550.5|1551.7|1550.5|1551.7|1550.5|3
1655375300000|2022-06-16 10:28:20|1551.6|1550.4|1551.6|1550.4|1551.6|1550.4|1551.6|1550.4|0
1655375330000|2022-06-16 10:28:50|||||||||1
1655375340000|2022-06-16 10:29:00|||||||||1
1655375350000|2022-06-16 10:29:10|1551.8|1550.6|1551.7|1550.5|1551.8|1550.6|1551.7|1550.5|5
1655375390000|2022-06-16 10:29:50|1551.6|1550.4|1551.7|1550.5|1551.8|1550.6|1551.6|1550.4|1
1655375400000|2022-06-16 10:30:00|1551.6|1550.4|1551.6|1550.4|1551.6|1550.4|1551.6|1550.4|0
1655375410000|2022-06-16 10:30:10|1551.7|1550.5|1551.7|1550.5|1551.7|1550.5|1551.7|1550.5|1
1655375430000|2022-06-16 10:30:30|1552.1|1550.9|1552|1550.8|1552.2|1551|1552|1550.8|4
1655375440000|2022-06-16 10:30:40|1551.8|1550.6|1551.7|1550.5|1551.8|1550.6|1551.7|1550.5|3
1655375450000|2022-06-16 10:30:50|1551.5|1550.3|1551.5|1550.3|1551.5|1550.3|1551.5|1550.3|5
1655375460000|2022-06-16 10:31:00|1551.4|1550.2|1551.3|1550.1|1551.4|1550.2|1551.3|1550.1|1
1655375470000|2022-06-16 10:31:10|1551.1|1549.9|1551.1|1549.9|1551.1|1549.9|1551.1|1549.9|7
1655375480000|2022-06-16 10:31:20|1551|1549.8|1550.8|1549.6|1551|1549.8|1550.8|1549.6|5
1655375490000|2022-06-16 10:31:30|||||||||1
1655375510000|2022-06-16 10:31:50|1550.6|1549.4|1550.2|1549|1550.6|1549.4|1550.1|1548.9|20
1655375520000|2022-06-16 10:32:00|1550.3|1549.1|1550.2|1549|1550.3|1549.1|1550.2|1549|10
1655375530000|2022-06-16 10:32:10|1550.3|1549.1|1550.2|1549|1550.3|1549.1|1550.2|1549|0
1655375540000|2022-06-16 10:32:20|1550.1|1548.9|1550.2|1549|1550.4|1549.2|1550.1|1548.9|10
1655375550000|2022-06-16 10:32:30|1550.3|1549.1|1550.2|1549|1550.4|1549.2|1550.2|1549|3
1655375560000|2022-06-16 10:32:40|1550.4|1549.2|1550.4|1549.2|1550.4|1549.2|1550.4|1549.2|1
1655375570000|2022-06-16 10:32:50|1550.3|1549.1|1550.5|1549.3|1550.5|1549.3|1550.3|1549.1|7
1655375580000|2022-06-16 10:33:00|1550.3|1549.1|1550.4|1549.2|1550.5|1549.3|1550.3|1549.1|0
1655375590000|2022-06-16 10:33:10|1550.3|1549.1|1550.1|1548.9|1550.4|1549.2|1550.1|1548.9|0
1655375600000|2022-06-16 10:33:20|1550.2|1549|1550.3|1549.1|1550.3|1549.1|1550.1|1548.9|1
1655375610000|2022-06-16 10:33:30|1550.4|1549.2|1550.4|1549.2|1550.5|1549.3|1550.3|1549.1|3
1655375630000|2022-06-16 10:33:50|1550.6|1549.4|1550.2|1549|1550.6|1549.4|1550.2|1549|1
1655375640000|2022-06-16 10:34:00|1550.4|1549.2|1550.3|1549.1|1550.8|1549.6|1550.2|1549|9
1655375660000|2022-06-16 10:34:20|1550.4|1549.2|1550.4|1549.2|1550.4|1549.2|1550.4|1549.2|0
1655375670000|2022-06-16 10:34:30|1550.9|1549.7|1551|1549.8|1551|1549.8|1550.9|1549.7|3
1655375680000|2022-06-16 10:34:40|1551.1|1549.9|1551.1|1549.9|1551.1|1549.9|1551.1|1549.9|1
1655375690000|2022-06-16 10:34:50|1551|1549.8|1551|1549.8|1551|1549.8|1550.9|1549.7|1
1655375700000|2022-06-16 10:35:00|1550.9|1549.7|1550.7|1549.5|1550.9|1549.7|1550.5|1549.3|5
1655375710000|2022-06-16 10:35:10|1550.8|1549.6|1550.8|1549.6|1550.9|1549.7|1550.7|1549.5|0
1655375720000|2022-06-16 10:35:20|1550.7|1549.5|1550.8|1549.6|1550.8|1549.6|1550.5|1549.3|4
1655375730000|2022-06-16 10:35:30|1550.7|1549.5|1550.7|1549.5|1550.7|1549.5|1550.7|1549.5|0
1655375740000|2022-06-16 10:35:40|||||||||1
1655375750000|2022-06-16 10:35:50|1550.9|1549.7|1550.8|1549.6|1550.9|1549.7|1550.7|1549.5|5
1655375760000|2022-06-16 10:36:00|1550.9|1549.7|1551|1549.8|1551.1|1549.9|1550.8|1549.6|13
1655375770000|2022-06-16 10:36:10|1551.1|1549.9|1551.3|1550.1|1551.5|1550.3|1551.1|1549.9|7
1655375780000|2022-06-16 10:36:20|1551.5|1550.3|1551.5|1550.3|1551.5|1550.3|1551.5|1550.3|1
1655375790000|2022-06-16 10:36:30|1551.4|1550.2|1551.4|1550.2|1551.4|1550.2|1551.4|1550.2|0
1655375800000|2022-06-16 10:36:40|1551.5|1550.3|1551.5|1550.3|1551.6|1550.4|1551.4|1550.2|7
1655375820000|2022-06-16 10:37:00|1551.8|1550.6|1551.5|1550.3|1551.8|1550.6|1551.5|1550.3|0
1655375830000|2022-06-16 10:37:10|1551.8|1550.6|1551.8|1550.6|1551.8|1550.6|1551.6|1550.4|1
1655375840000|2022-06-16 10:37:20|1551.6|1550.4|1552|1550.8|1552|1550.8|1551.6|1550.4|14
1655375850000|2022-06-16 10:37:30|1552.1|1550.9|1552.1|1550.9|1552.3|1551.1|1552|1550.8|0
1655375880000|2022-06-16 10:38:00|1552.3|1551.1|1552.3|1551.1|1552.3|1551.1|1552.3|1551.1|4
1655375900000|2022-06-16 10:38:20|1552.1|1550.9|1552.2|1551|1552.3|1551.1|1552.1|1550.9|1
1655375910000|2022-06-16 10:38:30|1552.1|1550.9|1552|1550.8|1552.2|1551|1552|1550.8|2
1655375920000|2022-06-16 10:38:40|1552.1|1550.9|1552.1|1550.9|1552.1|1550.9|1552.1|1550.9|0
1655375930000|2022-06-16 10:38:50|1552.2|1551|1552.1|1550.9|1552.2|1551|1552.1|1550.9|3
1655375940000|2022-06-16 10:39:00|1552|1550.8|1552|1550.8|1552|1550.8|1551.9|1550.7|4
1655375950000|2022-06-16 10:39:10|1552.2|1551|1552.3|1551.1|1552.3|1551.1|1552.2|1551|1
1655375970000|2022-06-16 10:39:30|1552.1|1550.9|1552.1|1550.9|1552.1|1550.9|1552.1|1550.9|0
1655375980000|2022-06-16 10:39:40|1552.2|1551|1552.2|1551|1552.2|1551|1552.2|1551|1
1655375990000|2022-06-16 10:39:50|1552.1|1550.9|1552.1|1550.9|1552.2|1551|1552.1|1550.9|0
1655376000000|2022-06-16 10:40:00|1551.9|1550.7|1551.6|1550.4|1551.9|1550.7|1551.6|1550.4|4
1655376060000|2022-06-16 10:41:00|1551.7|1550.5|1551.7|1550.5|1551.7|1550.5|1551.6|1550.4|1
1655376080000|2022-06-16 10:41:20|1551.8|1550.6|1551.8|1550.6|1551.8|1550.6|1551.8|1550.6|0
1655376090000|2022-06-16 10:41:30|1552|1550.8|1552|1550.8|1552|1550.8|1552|1550.8|1
1655376100000|2022-06-16 10:41:40|1552.1|1550.9|1552.1|1550.9|1552.1|1550.9|1552.1|1550.9|0
1655376120000|2022-06-16 10:42:00|1552.2|1551|1552|1550.8|1552.3|1551.1|1552|1550.8|17
1655376130000|2022-06-16 10:42:10|1552.1|1550.9|1552.1|1550.9|1552.1|1550.9|1552.1|1550.9|4
1655376140000|2022-06-16 10:42:20|1552.3|1551.1|1552|1550.8|1552.3|1551.1|1552|1550.8|2
1655376170000|2022-06-16 10:42:50|1552.1|1550.9|1551.7|1550.5|1552.1|1550.9|1551.7|1550.5|1
1655376180000|2022-06-16 10:43:00|1551.6|1550.4|1551.9|1550.7|1551.9|1550.7|1551.6|1550.4|1
1655376190000|2022-06-16 10:43:10|1551.8|1550.6|1552|1550.8|1552|1550.8|1551.8|1550.6|0
1655376200000|2022-06-16 10:43:20|1551.9|1550.7|1551.9|1550.7|1552|1550.8|1551.8|1550.6|0
1655376220000|2022-06-16 10:43:40|1552|1550.8|1552|1550.8|1552|1550.8|1552|1550.8|0
1655376230000|2022-06-16 10:43:50|1551.9|1550.7|1551.9|1550.7|1552|1550.8|1551.8|1550.6|0
1655376240000|2022-06-16 10:44:00|1551.8|1550.6|1551.6|1550.4|1551.9|1550.7|1551.6|1550.4|4
1655376260000|2022-06-16 10:44:20|1552|1550.8|1552|1550.8|1552|1550.8|1551.9|1550.7|0
1655376270000|2022-06-16 10:44:30|1551.9|1550.7|1552.3|1551.1|1552.5|1551.3|1551.7|1550.5|31
1655376280000|2022-06-16 10:44:40|1552.4|1551.2|1552.5|1551.3|1552.6|1551.4|1552.2|1551|2
1655376290000|2022-06-16 10:44:50|1552.6|1551.4|1552.5|1551.3|1552.6|1551.4|1552.5|1551.3|1
1655376300000|2022-06-16 10:45:00|1552.4|1551.2|1552.4|1551.2|1552.5|1551.3|1552.4|1551.2|1
1655376310000|2022-06-16 10:45:10|1552.5|1551.3|1552.5|1551.3|1552.5|1551.3|1552.5|1551.3|0
1655376320000|2022-06-16 10:45:20|1552.4|1551.2|1552.5|1551.3|1552.5|1551.3|1552.4|1551.2|0
1655376330000|2022-06-16 10:45:30|1552.4|1551.2|1552.5|1551.3|1552.5|1551.3|1552.4|1551.2|0
1655376340000|2022-06-16 10:45:40|1552.4|1551.2|1552.4|1551.2|1552.4|1551.2|1552.4|1551.2|0
1655376350000|2022-06-16 10:45:50|1552.6|1551.4|1553.1|1551.9|1553.1|1551.9|1552.6|1551.4|17
1655376360000|2022-06-16 10:46:00|1553|1551.8|1553.1|1551.9|1553.1|1551.9|1553|1551.8|0
1655376370000|2022-06-16 10:46:10|1553|1551.8|1553|1551.8|1553.1|1551.9|1553|1551.8|3
1655376380000|2022-06-16 10:46:20|1553.1|1551.9|1553|1551.8|1553.1|1551.9|1553|1551.8|0
1655376400000|2022-06-16 10:46:40|1552.9|1551.7|1552.8|1551.6|1552.9|1551.7|1552.8|1551.6|2
1655376410000|2022-06-16 10:46:50|1552.9|1551.7|1552.9|1551.7|1552.9|1551.7|1552.9|1551.7|0
1655376430000|2022-06-16 10:47:10|1552.8|1551.6|1552.8|1551.6|1552.8|1551.6|1552.8|1551.6|2
1655376440000|2022-06-16 10:47:20|1552.9|1551.7|1552.9|1551.7|1552.9|1551.7|1552.9|1551.7|0
1655376450000|2022-06-16 10:47:30|1552.8|1551.6|1552.9|1551.7|1552.9|1551.7|1552.8|1551.6|0
1655376470000|2022-06-16 10:47:50|||||||||1
1655376490000|2022-06-16 10:48:10|||||||||1
1655376500000|2022-06-16 10:48:20|1552.8|1551.6|1552.9|1551.7|1552.9|1551.7|1552.8|1551.6|1
1655376510000|2022-06-16 10:48:30|1553.1|1551.9|1553.1|1551.9|1553.1|1551.9|1553.1|1551.9|10
1655376520000|2022-06-16 10:48:40|1553.3|1552.1|1553.1|1551.9|1553.3|1552.1|1553.1|1551.9|0
1655376530000|2022-06-16 10:48:50|1553.3|1552.1|1553.1|1551.9|1553.3|1552.1|1553.1|1551.9|1
1655376540000|2022-06-16 10:49:00|1553|1551.8|1553.3|1552.1|1553.4|1552.2|1553|1551.8|11
1655376550000|2022-06-16 10:49:10|1553.5|1552.3|1553.5|1552.3|1553.5|1552.3|1553.4|1552.2|0
1655376560000|2022-06-16 10:49:20|1553.6|1552.4|1553.6|1552.4|1553.6|1552.4|1553.6|1552.4|0
1655376580000|2022-06-16 10:49:40|1553.5|1552.3|1553.6|1552.4|1553.7|1552.5|1553.5|1552.3|2
1655376590000|2022-06-16 10:49:50|1553.7|1552.5|1553.7|1552.5|1553.7|1552.5|1553.7|1552.5|0
1655376600000|2022-06-16 10:50:00|||||||||1
1655376610000|2022-06-16 10:50:10|1553.8|1552.6|1553.6|1552.4|1553.8|1552.6|1553.6|1552.4|1
1655376620000|2022-06-16 10:50:20|1553.7|1552.5|1553.9|1552.7|1553.9|1552.7|1553.7|1552.5|0
1655376630000|2022-06-16 10:50:30|1553.7|1552.5|1553.5|1552.3|1553.9|1552.7|1553.5|1552.3|22
1655376640000|2022-06-16 10:50:40|1553.6|1552.4|1553.5|1552.3|1553.6|1552.4|1553.5|1552.3|8
1655376650000|2022-06-16 10:50:50|1553.6|1552.4|1553.5|1552.3|1553.6|1552.4|1553.5|1552.3|1
1655376660000|2022-06-16 10:51:00|1553.4|1552.2|1553.1|1551.9|1553.5|1552.3|1553.1|1551.9|1
1655376680000|2022-06-16 10:51:20|||||||||2
1655376710000|2022-06-16 10:51:50|||||||||2
1655376720000|2022-06-16 10:52:00|1553.2|1552|1553.2|1552|1553.2|1552|1553.2|1552|5
1655376740000|2022-06-16 10:52:20|1553.4|1552.2|1553.3|1552.1|1553.4|1552.2|1553.3|1552.1|2
1655376750000|2022-06-16 10:52:30|1553.2|1552|1553.3|1552.1|1553.3|1552.1|1553.2|1552|0
1655376770000|2022-06-16 10:52:50|1553.5|1552.3|1553.5|1552.3|1553.6|1552.4|1553.5|1552.3|0
1655376780000|2022-06-16 10:53:00|1553.6|1552.4|1553.7|1552.5|1553.8|1552.6|1553.6|1552.4|0
1655376810000|2022-06-16 10:53:30|1553.8|1552.6|1554|1552.8|1554|1552.8|1553.8|1552.6|1
1655376830000|2022-06-16 10:53:50|1554.2|1553|1554.1|1552.9|1554.2|1553|1554.1|1552.9|1
1655376840000|2022-06-16 10:54:00|1554.2|1553|1553.8|1552.6|1554.3|1553.1|1553.8|1552.6|10
1655376850000|2022-06-16 10:54:10|1553.9|1552.7|1554.3|1553.1|1554.3|1553.1|1553.9|1552.7|1
1655376860000|2022-06-16 10:54:20|||||||||1
1655376870000|2022-06-16 10:54:30|1554.4|1553.2|1554.4|1553.2|1554.5|1553.3|1554.4|1553.2|0
1655376880000|2022-06-16 10:54:40|1554.5|1553.3|1554.4|1553.2|1554.5|1553.3|1554.4|1553.2|6
1655376890000|2022-06-16 10:54:50|1554.3|1553.1|1554.5|1553.3|1554.5|1553.3|1554.2|1553|4
1655376900000|2022-06-16 10:55:00|1554.4|1553.2|1554.2|1553|1554.5|1553.3|1554.2|1553|13
1655376910000|2022-06-16 10:55:10|1554.5|1553.3|1554.2|1553|1554.5|1553.3|1554.2|1553|5
1655376920000|2022-06-16 10:55:20|1554.3|1553.1|1554.2|1553|1554.5|1553.3|1554.2|1553|0
1655376930000|2022-06-16 10:55:30|1554.7|1553.5|1554.5|1553.3|1554.7|1553.5|1554.5|1553.3|0
1655376940000|2022-06-16 10:55:40|1554.7|1553.5|1554.7|1553.5|1554.7|1553.5|1554.7|1553.5|0
1655376950000|2022-06-16 10:55:50|1554.6|1553.4|1554.6|1553.4|1554.6|1553.4|1554.6|1553.4|0
1655376960000|2022-06-16 10:56:00|1555|1553.8|1555.1|1553.9|1555.1|1553.9|1555|1553.8|1
1655376970000|2022-06-16 10:56:10|1555.2|1554|1555.2|1554|1555.4|1554.2|1555.2|1554|2
1655376980000|2022-06-16 10:56:20|1555.3|1554.1|1555.2|1554|1555.3|1554.1|1555.2|1554|0
1655376990000|2022-06-16 10:56:30|1555.3|1554.1|1555.3|1554.1|1555.3|1554.1|1555.2|1554|0
1655377000000|2022-06-16 10:56:40|1555.2|1554|1555.3|1554.1|1555.4|1554.2|1555.2|1554|5
1655377010000|2022-06-16 10:56:50|1555.2|1554|1555.2|1554|1555.5|1554.3|1555.2|1554|1
1655377020000|2022-06-16 10:57:00|1555.3|1554.1|1555.2|1554|1555.3|1554.1|1555.2|1554|0
1655377030000|2022-06-16 10:57:10|1555.3|1554.1|1555.4|1554.2|1555.4|1554.2|1555.2|1554|2
1655377070000|2022-06-16 10:57:50|1555.3|1554.1|1555.6|1554.4|1555.7|1554.5|1555.3|1554.1|1
1655377080000|2022-06-16 10:58:00|1555.4|1554.2|1555.4|1554.2|1555.4|1554.2|1555.4|1554.2|5
1655377090000|2022-06-16 10:58:10|||||||||2
1655377100000|2022-06-16 10:58:20|||||||||5
1655377110000|2022-06-16 10:58:30|1555.5|1554.3|1555.4|1554.2|1555.5|1554.3|1555.4|1554.2|1
1655377130000|2022-06-16 10:58:50|||||||||2
1655377140000|2022-06-16 10:59:00|1555.3|1554.1|1555.3|1554.1|1555.3|1554.1|1555.3|1554.1|5
1655377150000|2022-06-16 10:59:10|1555.5|1554.3|1555.8|1554.6|1555.8|1554.6|1555.5|1554.3|5
1655377160000|2022-06-16 10:59:20|1556|1554.8|1555.8|1554.6|1556|1554.8|1555.6|1554.4|21
1655377170000|2022-06-16 10:59:30|1555.6|1554.4|1555.8|1554.6|1555.8|1554.6|1555.5|1554.3|0
1655377180000|2022-06-16 10:59:40|1555.7|1554.5|1555.8|1554.6|1555.9|1554.7|1555.7|1554.5|0
1655377200000|2022-06-16 11:00:00|1555.7|1554.5|1555.7|1554.5|1555.7|1554.5|1555.7|1554.5|0
1655377210000|2022-06-16 11:00:10|||||||||7
1655377220000|2022-06-16 11:00:20|1555.6|1554.4|1555.7|1554.5|1555.7|1554.5|1555.6|1554.4|0
1655377230000|2022-06-16 11:00:30|1555.8|1554.6|1556|1554.8|1556|1554.8|1555.8|1554.6|2
1655377240000|2022-06-16 11:00:40|1555.9|1554.7|1555.7|1554.5|1556|1554.8|1555.7|1554.5|0
1655377250000|2022-06-16 11:00:50|1555.9|1554.7|1555.7|1554.5|1555.9|1554.7|1555.7|1554.5|1
1655377260000|2022-06-16 11:01:00|1555.6|1554.4|1555.6|1554.4|1555.7|1554.5|1555.6|1554.4|0
1655377300000|2022-06-16 11:01:40|||||||||5
1655377320000|2022-06-16 11:02:00|1555.7|1554.5|1555.6|1554.4|1555.8|1554.6|1555.5|1554.3|1
1655377340000|2022-06-16 11:02:20|1555.5|1554.3|1555.5|1554.3|1555.5|1554.3|1555.5|1554.3|5
1655377360000|2022-06-16 11:02:40|1555.4|1554.2|1555.4|1554.2|1555.4|1554.2|1555.4|1554.2|1
1655377370000|2022-06-16 11:02:50|1555.5|1554.3|1555.4|1554.2|1555.5|1554.3|1555.4|1554.2|0
1655377380000|2022-06-16 11:03:00|1555.3|1554.1|1555.3|1554.1|1555.3|1554.1|1555.3|1554.1|5
1655377410000|2022-06-16 11:03:30|1555.2|1554|1555.2|1554|1555.2|1554|1555.2|1554|0
1655377420000|2022-06-16 11:03:40|1555|1553.8|1555.1|1553.9|1555.1|1553.9|1555|1553.8|1
1655377430000|2022-06-16 11:03:50|1554.9|1553.7|1554.9|1553.7|1554.9|1553.7|1554.7|1553.5|10
1655377440000|2022-06-16 11:04:00|1554.8|1553.6|1554.7|1553.5|1554.9|1553.7|1554.7|1553.5|0
1655377460000|2022-06-16 11:04:20|1554.8|1553.6|1554.8|1553.6|1554.8|1553.6|1554.8|1553.6|0
1655377480000|2022-06-16 11:04:40|1554.9|1553.7|1555|1553.8|1555|1553.8|1554.9|1553.7|1
1655377490000|2022-06-16 11:04:50|1554.9|1553.7|1554.9|1553.7|1554.9|1553.7|1554.9|1553.7|0
1655377500000|2022-06-16 11:05:00|||||||||1
1655377520000|2022-06-16 11:05:20|1555.1|1553.9|1555.4|1554.2|1555.4|1554.2|1555.1|1553.9|4
1655377560000|2022-06-16 11:06:00|1555.5|1554.3|1555.5|1554.3|1555.5|1554.3|1555.5|1554.3|0
1655377570000|2022-06-16 11:06:10|1555.4|1554.2|1555.4|1554.2|1555.4|1554.2|1555.4|1554.2|0
1655377600000|2022-06-16 11:06:40|1555.5|1554.3|1555.4|1554.2|1555.5|1554.3|1555.4|1554.2|0
1655377610000|2022-06-16 11:06:50|1555.3|1554.1|1555|1553.8|1555.3|1554.1|1555|1553.8|2
1655377620000|2022-06-16 11:07:00|1555.4|1554.2|1555.2|1554|1555.4|1554.2|1555.2|1554|0
1655377630000|2022-06-16 11:07:10|1555.1|1553.9|1555.2|1554|1555.3|1554.1|1555.1|1553.9|4
1655377650000|2022-06-16 11:07:30|1554.9|1553.7|1554.9|1553.7|1554.9|1553.7|1554.9|1553.7|2
1655377670000|2022-06-16 11:07:50|1554.8|1553.6|1554.6|1553.4|1554.8|1553.6|1554.6|1553.4|3
1655377680000|2022-06-16 11:08:00|1554.7|1553.5|1554.4|1553.2|1554.7|1553.5|1554.4|1553.2|18
1655377710000|2022-06-16 11:08:30|||||||||1
1655377720000|2022-06-16 11:08:40|1554.3|1553.1|1554.1|1552.9|1554.3|1553.1|1554.1|1552.9|3
1655377740000|2022-06-16 11:09:00|1554.2|1553|1554.3|1553.1|1554.3|1553.1|1554.2|1553|0
1655377750000|2022-06-16 11:09:10|1554.4|1553.2|1554.6|1553.4|1554.8|1553.6|1554.4|1553.2|14
1655377770000|2022-06-16 11:09:30|1554.7|1553.5|1555.4|1554.2|1555.4|1554.2|1554.7|1553.5|7
1655377780000|2022-06-16 11:09:40|1555.3|1554.1|1555.3|1554.1|1555.3|1554.1|1555.3|1554.1|0
1655377800000|2022-06-16 11:10:00|1555.1|1553.9|1555|1553.8|1555.2|1554|1555|1553.8|1
1655377810000|2022-06-16 11:10:10|1554.9|1553.7|1554.9|1553.7|1554.9|1553.7|1554.9|1553.7|0
1655377820000|2022-06-16 11:10:20|1554.8|1553.6|1554.8|1553.6|1554.8|1553.6|1554.8|1553.6|2
1655377830000|2022-06-16 11:10:30|1554.6|1553.4|1554.8|1553.6|1554.8|1553.6|1554.6|1553.4|0
1655377840000|2022-06-16 11:10:40|1554.7|1553.5|1554.7|1553.5|1554.7|1553.5|1554.7|1553.5|5
1655377860000|2022-06-16 11:11:00|1554.6|1553.4|1555.1|1553.9|1555.1|1553.9|1554.6|1553.4|1
1655377870000|2022-06-16 11:11:10|1555.2|1554|1555.2|1554|1555.2|1554|1555.2|1554|0
1655377880000|2022-06-16 11:11:20|1555.1|1553.9|1555.1|1553.9|1555.1|1553.9|1555.1|1553.9|0
1655377890000|2022-06-16 11:11:30|1555.3|1554.1|1555.3|1554.1|1555.3|1554.1|1555.3|1554.1|0
1655377900000|2022-06-16 11:11:40|1555.2|1554|1554.9|1553.7|1555.2|1554|1554.9|1553.7|22
1655377910000|2022-06-16 11:11:50|1555|1553.8|1554.9|1553.7|1555|1553.8|1554.9|1553.7|0
1655377920000|2022-06-16 11:12:00|1554.8|1553.6|1554.8|1553.6|1554.8|1553.6|1554.8|1553.6|0
1655377940000|2022-06-16 11:12:20|1554.7|1553.5|1554.8|1553.6|1554.8|1553.6|1554.7|1553.5|0
1655377960000|2022-06-16 11:12:40|1554.6|1553.4|1554.6|1553.4|1554.6|1553.4|1554.6|1553.4|0
1655377970000|2022-06-16 11:12:50|1554.7|1553.5|1554.7|1553.5|1554.7|1553.5|1554.7|1553.5|0
1655377980000|2022-06-16 11:13:00|1554.6|1553.4|1554.6|1553.4|1554.6|1553.4|1554.6|1553.4|0
1655377990000|2022-06-16 11:13:10|1554.7|1553.5|1554.6|1553.4|1554.7|1553.5|1554.6|1553.4|0
1655378000000|2022-06-16 11:13:20|1554.9|1553.7|1554.9|1553.7|1555|1553.8|1554.9|1553.7|0
1655378010000|2022-06-16 11:13:30|1554.7|1553.5|1554.7|1553.5|1554.7|1553.5|1554.6|1553.4|0
1655378030000|2022-06-16 11:13:50|1554.8|1553.6|1554.6|1553.4|1554.8|1553.6|1554.6|1553.4|4
1655378040000|2022-06-16 11:14:00|1554.5|1553.3|1554.5|1553.3|1554.5|1553.3|1554.5|1553.3|0
1655378080000|2022-06-16 11:14:40|1554.4|1553.2|1554.4|1553.2|1554.4|1553.2|1554.4|1553.2|0
1655378090000|2022-06-16 11:14:50|1554.3|1553.1|1554.5|1553.3|1554.5|1553.3|1554.3|1553.1|3
1655378100000|2022-06-16 11:15:00|1554.4|1553.2|1554.1|1552.9|1554.4|1553.2|1554.1|1552.9|0
1655378120000|2022-06-16 11:15:20|1553.9|1552.7|1553.8|1552.6|1553.9|1552.7|1553.8|1552.6|9
1655378130000|2022-06-16 11:15:30|1553.9|1552.7|1553.2|1552|1553.9|1552.7|1553.2|1552|18
1655378150000|2022-06-16 11:15:50|1553|1551.8|1553.5|1552.3|1553.5|1552.3|1553|1551.8|6
1655378160000|2022-06-16 11:16:00|1553.4|1552.2|1553.6|1552.4|1553.6|1552.4|1553.2|1552|9
1655378170000|2022-06-16 11:16:10|1553.5|1552.3|1553.5|1552.3|1553.5|1552.3|1553.4|1552.2|0
1655378180000|2022-06-16 11:16:20|1553.4|1552.2|1553.5|1552.3|1553.5|1552.3|1553.3|1552.1|1
1655378190000|2022-06-16 11:16:30|1553.6|1552.4|1553.6|1552.4|1553.7|1552.5|1553.5|1552.3|2
1655378200000|2022-06-16 11:16:40|||||||||2
1655378210000|2022-06-16 11:16:50|1553.7|1552.5|1553.9|1552.7|1553.9|1552.7|1553.7|1552.5|1
1655378220000|2022-06-16 11:17:00|1553.7|1552.5|1553.6|1552.4|1553.7|1552.5|1553.6|1552.4|0
1655378240000|2022-06-16 11:17:20|1553.7|1552.5|1553.7|1552.5|1554|1552.8|1553.7|1552.5|3
1655378260000|2022-06-16 11:17:40|1553.9|1552.7|1553.6|1552.4|1553.9|1552.7|1553.6|1552.4|0
1655378300000|2022-06-16 11:18:20|1553.5|1552.3|1553.5|1552.3|1553.5|1552.3|1553.5|1552.3|0
1655378320000|2022-06-16 11:18:40|1553.7|1552.5|1553.6|1552.4|1553.7|1552.5|1553.6|1552.4|0
1655378340000|2022-06-16 11:19:00|1553.7|1552.5|1553.7|1552.5|1553.7|1552.5|1553.6|1552.4|0
1655378350000|2022-06-16 11:19:10|1553.6|1552.4|1553.6|1552.4|1553.6|1552.4|1553.6|1552.4|0
1655378370000|2022-06-16 11:19:30|1553.7|1552.5|1553.7|1552.5|1553.7|1552.5|1553.7|1552.5|0
1655378380000|2022-06-16 11:19:40|1553.6|1552.4|1553.6|1552.4|1553.6|1552.4|1553.6|1552.4|0
1655378400000|2022-06-16 11:20:00|1553.7|1552.5|1553.7|1552.5|1553.7|1552.5|1553.7|1552.5|0
1655378420000|2022-06-16 11:20:20|||||||||1
1655378440000|2022-06-16 11:20:40|1553.6|1552.4|1553.6|1552.4|1553.6|1552.4|1553.6|1552.4|0
1655378450000|2022-06-16 11:20:50|1553.5|1552.3|1553.7|1552.5|1553.7|1552.5|1553.5|1552.3|0
1655378460000|2022-06-16 11:21:00|1553.6|1552.4|1553.7|1552.5|1553.7|1552.5|1553.6|1552.4|0
1655378490000|2022-06-16 11:21:30|1553.6|1552.4|1553.6|1552.4|1553.7|1552.5|1553.6|1552.4|2
1655378500000|2022-06-16 11:21:40|1553.5|1552.3|1553.5|1552.3|1553.5|1552.3|1553.5|1552.3|0
1655378510000|2022-06-16 11:21:50|1553.7|1552.5|1553.7|1552.5|1553.7|1552.5|1553.7|1552.5|2
1655378520000|2022-06-16 11:22:00|1553.6|1552.4|1553.7|1552.5|1553.7|1552.5|1553.6|1552.4|0
1655378540000|2022-06-16 11:22:20|1553.6|1552.4|1554.1|1552.9|1554.1|1552.9|1553.6|1552.4|1
1655378550000|2022-06-16 11:22:30|1554|1552.8|1554|1552.8|1554|1552.8|1554|1552.8|0
1655378560000|2022-06-16 11:22:40|1554.1|1552.9|1554|1552.8|1554.1|1552.9|1554|1552.8|1
1655378570000|2022-06-16 11:22:50|1554.1|1552.9|1554.1|1552.9|1554.1|1552.9|1554.1|1552.9|0
1655378580000|2022-06-16 11:23:00|1554|1552.8|1554|1552.8|1554|1552.8|1553.9|1552.7|1
1655378590000|2022-06-16 11:23:10|1554.1|1552.9|1554|1552.8|1554.1|1552.9|1554|1552.8|0
1655378610000|2022-06-16 11:23:30|1553.8|1552.6|1553.8|1552.6|1553.8|1552.6|1553.8|1552.6|0
1655378620000|2022-06-16 11:23:40|1553.7|1552.5|1553.7|1552.5|1553.8|1552.6|1553.7|1552.5|0
1655378630000|2022-06-16 11:23:50|1553.8|1552.6|1553.7|1552.5|1553.8|1552.6|1553.7|1552.5|0
1655378640000|2022-06-16 11:24:00|1553.6|1552.4|1553.5|1552.3|1553.6|1552.4|1553.5|1552.3|1
1655378670000|2022-06-16 11:24:30|1553.7|1552.5|1553.8|1552.6|1553.8|1552.6|1553.7|1552.5|0
1655378680000|2022-06-16 11:24:40|1553.9|1552.7|1554|1552.8|1554|1552.8|1553.9|1552.7|0
1655378690000|2022-06-16 11:24:50|1553.8|1552.6|1553.8|1552.6|1553.8|1552.6|1553.7|1552.5|0
1655378700000|2022-06-16 11:25:00|1553.7|1552.5|1553.8|1552.6|1553.8|1552.6|1553.7|1552.5|0
1655378720000|2022-06-16 11:25:20|1553.7|1552.5|1553.7|1552.5|1553.7|1552.5|1553.7|1552.5|0
1655378750000|2022-06-16 11:25:50|1554|1552.8|1554|1552.8|1554|1552.8|1554|1552.8|14
1655378760000|2022-06-16 11:26:00|1553.9|1552.7|1553.7|1552.5|1553.9|1552.7|1553.7|1552.5|1
1655378780000|2022-06-16 11:26:20|1553.8|1552.6|1554.1|1552.9|1554.1|1552.9|1553.8|1552.6|15
1655378790000|2022-06-16 11:26:30|1554.2|1553|1553.9|1552.7|1554.2|1553|1553.9|1552.7|5
1655378800000|2022-06-16 11:26:40|1554.1|1552.9|1554.1|1552.9|1554.1|1552.9|1554.1|1552.9|0
1655378830000|2022-06-16 11:27:10|1554.3|1553.1|1554.6|1553.4|1554.8|1553.6|1554.3|1553.1|10
1655378840000|2022-06-16 11:27:20|1554.7|1553.5|1554.6|1553.4|1554.8|1553.6|1554.6|1553.4|0
1655378850000|2022-06-16 11:27:30|1554.5|1553.3|1554.3|1553.1|1554.5|1553.3|1554.2|1553|1
1655378860000|2022-06-16 11:27:40|1554.4|1553.2|1554.3|1553.1|1554.6|1553.4|1554.3|1553.1|0
1655378870000|2022-06-16 11:27:50|1554.4|1553.2|1555.1|1553.9|1555.1|1553.9|1554.4|1553.2|8
1655378880000|2022-06-16 11:28:00|1555.3|1554.1|1555.1|1553.9|1555.3|1554.1|1555.1|1553.9|10
1655378890000|2022-06-16 11:28:10|1555|1553.8|1555.1|1553.9|1555.1|1553.9|1554.9|1553.7|0
1655378900000|2022-06-16 11:28:20|1555.2|1554|1555.3|1554.1|1555.3|1554.1|1554.9|1553.7|1
1655378910000|2022-06-16 11:28:30|1555.1|1553.9|1555.3|1554.1|1555.3|1554.1|1555.1|1553.9|0
1655378930000|2022-06-16 11:28:50|1555.2|1554|1555.3|1554.1|1555.3|1554.1|1555.1|1553.9|3
1655378940000|2022-06-16 11:29:00|1555.2|1554|1555.3|1554.1|1555.3|1554.1|1555.2|1554|1
1655378950000|2022-06-16 11:29:10|1555.2|1554|1555.2|1554|1555.2|1554|1555.2|1554|0
1655378960000|2022-06-16 11:29:20|1555.3|1554.1|1555.3|1554.1|1555.3|1554.1|1555.3|1554.1|0
1655378970000|2022-06-16 11:29:30|1555.4|1554.2|1555.6|1554.4|1555.8|1554.6|1555.4|1554.2|4
1655378980000|2022-06-16 11:29:40|1555.7|1554.5|1555.8|1554.6|1555.8|1554.6|1555.6|1554.4|0
1655378990000|2022-06-16 11:29:50|1555.6|1554.4|1556.1|1554.9|1556.1|1554.9|1555.6|1554.4|8
1655379000000|2022-06-16 11:30:00|1555.9|1554.7|1555.9|1554.7|1555.9|1554.7|1555.9|1554.7|0
1655379010000|2022-06-16 11:30:10|||||||||2
1655379020000|2022-06-16 11:30:20|1556.1|1554.9|1556.1|1554.9|1556.1|1554.9|1556.1|1554.9|0
1655379030000|2022-06-16 11:30:30|1556.6|1555.4|1556.7|1555.5|1556.7|1555.5|1556.6|1555.4|15
1655379040000|2022-06-16 11:30:40|1556.6|1555.4|1556.3|1555.1|1556.6|1555.4|1556.3|1555.1|1
1655379060000|2022-06-16 11:31:00|1556.1|1554.9|1556.4|1555.2|1556.5|1555.3|1556.1|1554.9|0
1655379070000|2022-06-16 11:31:10|1556.5|1555.3|1556.3|1555.1|1556.5|1555.3|1556.3|1555.1|1
1655379100000|2022-06-16 11:31:40|||||||||1
1655379110000|2022-06-16 11:31:50|1556.2|1555|1556.6|1555.4|1556.7|1555.5|1556.2|1555|6
1655379130000|2022-06-16 11:32:10|1556.1|1554.9|1556|1554.8|1556.1|1554.9|1556|1554.8|15
1655379140000|2022-06-16 11:32:20|1555.8|1554.6|1555.8|1554.6|1555.8|1554.6|1555.8|1554.6|14
1655379150000|2022-06-16 11:32:30|1555.9|1554.7|1556.3|1555.1|1556.3|1555.1|1555.9|1554.7|4
1655379160000|2022-06-16 11:32:40|1556.1|1554.9|1556.3|1555.1|1556.3|1555.1|1556.1|1554.9|2
1655379170000|2022-06-16 11:32:50|1556.1|1554.9|1556.3|1555.1|1556.6|1555.4|1556.1|1554.9|1
1655379180000|2022-06-16 11:33:00|1556.6|1555.4|1556.6|1555.4|1556.6|1555.4|1556.6|1555.4|0
1655379190000|2022-06-16 11:33:10|1556.7|1555.5|1556.8|1555.6|1557.1|1555.9|1556.6|1555.4|1
1655379200000|2022-06-16 11:33:20|1557|1555.8|1557.1|1555.9|1557.1|1555.9|1557|1555.8|0
1655379210000|2022-06-16 11:33:30|1557.2|1556|1557.6|1556.4|1557.6|1556.4|1557.2|1556|2
1655379230000|2022-06-16 11:33:50|1557.7|1556.5|1557.7|1556.5|1557.7|1556.5|1557.7|1556.5|2
1655379240000|2022-06-16 11:34:00|1557.8|1556.6|1557.8|1556.6|1557.8|1556.6|1557.8|1556.6|3
1655379250000|2022-06-16 11:34:10|1557.9|1556.7|1557.8|1556.6|1558.1|1556.9|1557.8|1556.6|4
1655379260000|2022-06-16 11:34:20|1557.9|1556.7|1558.1|1556.9|1558.3|1557.1|1557.8|1556.6|14
1655379270000|2022-06-16 11:34:30|1558.2|1557|1559.2|1558|1559.2|1558|1558.2|1557|9
1655379280000|2022-06-16 11:34:40|1558.8|1557.6|1558.8|1557.6|1558.9|1557.7|1558.7|1557.5|4
1655379290000|2022-06-16 11:34:50|1559.4|1558.2|1560.1|1558.9|1560.1|1558.9|1559.4|1558.2|33
1655379300000|2022-06-16 11:35:00|1560.2|1559|1560.3|1559.1|1560.5|1559.3|1560.1|1558.9|20
1655379310000|2022-06-16 11:35:10|1560.1|1558.9|1560.6|1559.4|1560.6|1559.4|1560.1|1558.9|2
1655379320000|2022-06-16 11:35:20|1560.5|1559.3|1560.5|1559.3|1560.5|1559.3|1560.5|1559.3|2
1655379330000|2022-06-16 11:35:30|1560.4|1559.2|1560.4|1559.2|1560.4|1559.2|1560.4|1559.2|3
1655379340000|2022-06-16 11:35:40|1560.6|1559.4|1560.1|1558.9|1560.6|1559.4|1560.1|1558.9|6
1655379350000|2022-06-16 11:35:50|1560.2|1559|1559.8|1558.6|1560.3|1559.1|1559.8|1558.6|2
1655379360000|2022-06-16 11:36:00|1559.9|1558.7|1559.9|1558.7|1560|1558.8|1559.8|1558.6|1
1655379370000|2022-06-16 11:36:10|1559.8|1558.6|1559.5|1558.3|1560.1|1558.9|1559.5|1558.3|3
1655379380000|2022-06-16 11:36:20|1559.4|1558.2|1559.4|1558.2|1559.4|1558.2|1559.4|1558.2|0
1655379390000|2022-06-16 11:36:30|1559.3|1558.1|1559.3|1558.1|1559.3|1558.1|1559.3|1558.1|4
1655379400000|2022-06-16 11:36:40|1559.2|1558|1559.1|1557.9|1559.2|1558|1558.9|1557.7|22
1655379420000|2022-06-16 11:37:00|1559.2|1558|1559.5|1558.3|1559.6|1558.4|1559.2|1558|2
1655379440000|2022-06-16 11:37:20|1559.2|1558|1559.4|1558.2|1559.4|1558.2|1559.2|1558|0
1655379450000|2022-06-16 11:37:30|1559.3|1558.1|1559.1|1557.9|1559.3|1558.1|1559.1|1557.9|1
1655379470000|2022-06-16 11:37:50|1558.9|1557.7|1559.4|1558.2|1559.6|1558.4|1558.8|1557.6|0
1655379480000|2022-06-16 11:38:00|1559.7|1558.5|1559.6|1558.4|1559.7|1558.5|1559.6|1558.4|3
1655379490000|2022-06-16 11:38:10|1559.8|1558.6|1559.8|1558.6|1559.8|1558.6|1559.8|1558.6|0
1655379500000|2022-06-16 11:38:20|1559.7|1558.5|1559.6|1558.4|1559.7|1558.5|1559.5|1558.3|0
1655379510000|2022-06-16 11:38:30|1559.5|1558.3|1559.8|1558.6|1559.8|1558.6|1559.5|1558.3|0
1655379520000|2022-06-16 11:38:40|1559.7|1558.5|1559.7|1558.5|1559.7|1558.5|1559.7|1558.5|0
1655379530000|2022-06-16 11:38:50|1559.8|1558.6|1559.9|1558.7|1560.1|1558.9|1559.8|1558.6|26
1655379540000|2022-06-16 11:39:00|1560|1558.8|1559.9|1558.7|1560|1558.8|1559.9|1558.7|0
1655379550000|2022-06-16 11:39:10|1560|1558.8|1559.6|1558.4|1560|1558.8|1559.6|1558.4|0
1655379560000|2022-06-16 11:39:20|1559.7|1558.5|1559.6|1558.4|1559.7|1558.5|1559.6|1558.4|6
1655379580000|2022-06-16 11:39:40|1559.7|1558.5|1559.6|1558.4|1559.7|1558.5|1559.6|1558.4|2
1655379590000|2022-06-16 11:39:50|1559.5|1558.3|1559.5|1558.3|1559.5|1558.3|1559.5|1558.3|0
1655379600000|2022-06-16 11:40:00|1559.4|1558.2|1559.3|1558.1|1559.4|1558.2|1558.8|1557.6|10
1655379610000|2022-06-16 11:40:10|1559.4|1558.2|1559.4|1558.2|1559.5|1558.3|1559.3|1558.1|4
1655379620000|2022-06-16 11:40:20|1559.5|1558.3|1559.5|1558.3|1559.6|1558.4|1559.5|1558.3|10
1655379630000|2022-06-16 11:40:30|1559.4|1558.2|1559.4|1558.2|1559.4|1558.2|1559.4|1558.2|0
1655379640000|2022-06-16 11:40:40|1559.3|1558.1|1559.3|1558.1|1559.3|1558.1|1559.3|1558.1|0
1655379650000|2022-06-16 11:40:50|1559.1|1557.9|1559.6|1558.4|1559.6|1558.4|1559|1557.8|4
1655379660000|2022-06-16 11:41:00|1559.5|1558.3|1559.6|1558.4|1559.6|1558.4|1559.5|1558.3|4
1655379670000|2022-06-16 11:41:10|1559.5|1558.3|1559.5|1558.3|1559.5|1558.3|1559.5|1558.3|1
1655379680000|2022-06-16 11:41:20|1559.1|1557.9|1559.1|1557.9|1559.1|1557.9|1559.1|1557.9|3
1655379690000|2022-06-16 11:41:30|1559|1557.8|1559|1557.8|1559|1557.8|1559|1557.8|0
1655379700000|2022-06-16 11:41:40|1558.9|1557.7|1559.3|1558.1|1559.3|1558.1|1558.8|1557.6|4
1655379710000|2022-06-16 11:41:50|1559.2|1558|1559.3|1558.1|1559.3|1558.1|1559.2|1558|2
1655379730000|2022-06-16 11:42:10|1558.9|1557.7|1559|1557.8|1559|1557.8|1558.9|1557.7|0
1655379740000|2022-06-16 11:42:20|1558.8|1557.6|1559|1557.8|1559|1557.8|1558.8|1557.6|2
1655379750000|2022-06-16 11:42:30|1558.9|1557.7|1558.9|1557.7|1558.9|1557.7|1558.9|1557.7|0
1655379780000|2022-06-16 11:43:00|1558.8|1557.6|1558.8|1557.6|1558.8|1557.6|1558.8|1557.6|0
1655379800000|2022-06-16 11:43:20|1558.9|1557.7|1558.9|1557.7|1558.9|1557.7|1558.9|1557.7|0
1655379810000|2022-06-16 11:43:30|||||||||2
1655379820000|2022-06-16 11:43:40|1559|1557.8|1559|1557.8|1559|1557.8|1559|1557.8|1
1655379840000|2022-06-16 11:44:00|1558.9|1557.7|1558.8|1557.6|1558.9|1557.7|1558.8|1557.6|5
1655379850000|2022-06-16 11:44:10|1558.7|1557.5|1559.1|1557.9|1559.1|1557.9|1558.5|1557.3|5
1655379860000|2022-06-16 11:44:20|1559.4|1558.2|1559.5|1558.3|1559.5|1558.3|1559.4|1558.2|6
1655379870000|2022-06-16 11:44:30|1559.7|1558.5|1559.7|1558.5|1559.7|1558.5|1559.7|1558.5|2
1655379880000|2022-06-16 11:44:40|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|9
1655379890000|2022-06-16 11:44:50|||||||||5
1655379900000|2022-06-16 11:45:00|1559.6|1558.4|1559|1557.8|1559.6|1558.4|1559|1557.8|7
1655379910000|2022-06-16 11:45:10|1559.1|1557.9|1559.2|1558|1559.2|1558|1559.1|1557.9|0
1655379920000|2022-06-16 11:45:20|1559.1|1557.9|1559|1557.8|1559.1|1557.9|1559|1557.8|0
1655379930000|2022-06-16 11:45:30|1558.8|1557.6|1559.3|1558.1|1559.3|1558.1|1558.8|1557.6|0
1655379940000|2022-06-16 11:45:40|1559.4|1558.2|1559.6|1558.4|1559.7|1558.5|1559.3|1558.1|0
1655379950000|2022-06-16 11:45:50|1559.8|1558.6|1559.8|1558.6|1559.8|1558.6|1559.7|1558.5|4
1655379960000|2022-06-16 11:46:00|1559.9|1558.7|1559.8|1558.6|1559.9|1558.7|1559.7|1558.5|0
1655379970000|2022-06-16 11:46:10|1559.7|1558.5|1559.7|1558.5|1559.7|1558.5|1559.7|1558.5|2
1655379980000|2022-06-16 11:46:20|1559.6|1558.4|1559.7|1558.5|1559.7|1558.5|1559.6|1558.4|0
1655379990000|2022-06-16 11:46:30|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|0
1655380000000|2022-06-16 11:46:40|1559.8|1558.6|1559.8|1558.6|1560|1558.8|1559.8|1558.6|0
1655380010000|2022-06-16 11:46:50|1559.7|1558.5|1559.8|1558.6|1559.8|1558.6|1559.7|1558.5|2
1655380020000|2022-06-16 11:47:00|1559.6|1558.4|1559.7|1558.5|1559.8|1558.6|1559.5|1558.3|0
1655380030000|2022-06-16 11:47:10|1559.8|1558.6|1559.8|1558.6|1559.8|1558.6|1559.7|1558.5|0
1655380050000|2022-06-16 11:47:30|1559.7|1558.5|1559.5|1558.3|1559.7|1558.5|1559.5|1558.3|0
1655380070000|2022-06-16 11:47:50|1559.7|1558.5|1559.8|1558.6|1559.8|1558.6|1559.6|1558.4|4
1655380080000|2022-06-16 11:48:00|1560|1558.8|1559.8|1558.6|1560|1558.8|1559.8|1558.6|2
1655380090000|2022-06-16 11:48:10|1559.9|1558.7|1560|1558.8|1560|1558.8|1559.9|1558.7|1
1655380100000|2022-06-16 11:48:20|1559.8|1558.6|1559.8|1558.6|1559.8|1558.6|1559.8|1558.6|0
1655380140000|2022-06-16 11:49:00|1559.9|1558.7|1559.8|1558.6|1560|1558.8|1559.8|1558.6|1
1655380160000|2022-06-16 11:49:20|1559.7|1558.5|1559.6|1558.4|1559.7|1558.5|1559.6|1558.4|0
1655380170000|2022-06-16 11:49:30|1559.7|1558.5|1559.5|1558.3|1559.7|1558.5|1559.5|1558.3|1
1655380180000|2022-06-16 11:49:40|1559.7|1558.5|1559.6|1558.4|1559.7|1558.5|1559.6|1558.4|5
1655380190000|2022-06-16 11:49:50|1559.5|1558.3|1559.5|1558.3|1559.5|1558.3|1559.5|1558.3|0
1655380210000|2022-06-16 11:50:10|1559.6|1558.4|1559.6|1558.4|1559.6|1558.4|1559.6|1558.4|0
1655380230000|2022-06-16 11:50:30|1559.5|1558.3|1559.5|1558.3|1559.5|1558.3|1559.5|1558.3|0
1655380240000|2022-06-16 11:50:40|1559.4|1558.2|1559.4|1558.2|1559.4|1558.2|1559.4|1558.2|0
1655380250000|2022-06-16 11:50:50|||||||||5
1655380260000|2022-06-16 11:51:00|1559.2|1558|1559.3|1558.1|1559.3|1558.1|1559.2|1558|0
1655380270000|2022-06-16 11:51:10|1559.2|1558|1559.2|1558|1559.2|1558|1559.2|1558|0
1655380280000|2022-06-16 11:51:20|1559.3|1558.1|1559.2|1558|1559.3|1558.1|1559.2|1558|0
1655380290000|2022-06-16 11:51:30|1559.3|1558.1|1559.2|1558|1559.3|1558.1|1559.2|1558|0
1655380300000|2022-06-16 11:51:40|1558.9|1557.7|1558.9|1557.7|1558.9|1557.7|1558.9|1557.7|0
1655380310000|2022-06-16 11:51:50|1559|1557.8|1558.7|1557.5|1559|1557.8|1558.7|1557.5|1
1655380320000|2022-06-16 11:52:00|1558.6|1557.4|1558.6|1557.4|1558.6|1557.4|1558.6|1557.4|0
1655380330000|2022-06-16 11:52:10|1558.7|1557.5|1558.5|1557.3|1558.7|1557.5|1558.5|1557.3|0
1655380340000|2022-06-16 11:52:20|1558.6|1557.4|1558.4|1557.2|1558.6|1557.4|1558.4|1557.2|0
1655380360000|2022-06-16 11:52:40|1558.5|1557.3|1558.6|1557.4|1558.7|1557.5|1558.5|1557.3|3
1655380370000|2022-06-16 11:52:50|1558.5|1557.3|1559|1557.8|1559|1557.8|1558.5|1557.3|1
1655380380000|2022-06-16 11:53:00|1558.9|1557.7|1558.8|1557.6|1558.9|1557.7|1558.8|1557.6|6
1655380390000|2022-06-16 11:53:10|1558.7|1557.5|1558.5|1557.3|1558.7|1557.5|1558.5|1557.3|0
1655380400000|2022-06-16 11:53:20|1558.6|1557.4|1558.6|1557.4|1558.6|1557.4|1558.6|1557.4|0
1655380410000|2022-06-16 11:53:30|1558.8|1557.6|1558.8|1557.6|1558.8|1557.6|1558.8|1557.6|0
1655380440000|2022-06-16 11:54:00|1558.5|1557.3|1559.2|1558|1559.2|1558|1558.5|1557.3|9
1655380450000|2022-06-16 11:54:10|1559.3|1558.1|1559.2|1558|1559.4|1558.2|1559.2|1558|0
1655380500000|2022-06-16 11:55:00|1559.1|1557.9|1559|1557.8|1559.2|1558|1559|1557.8|0
1655380530000|2022-06-16 11:55:30|1558.9|1557.7|1558.7|1557.5|1558.9|1557.7|1558.7|1557.5|0
1655380540000|2022-06-16 11:55:40|1558.8|1557.6|1558.9|1557.7|1558.9|1557.7|1558.8|1557.6|0
1655380560000|2022-06-16 11:56:00|1558.7|1557.5|1558.7|1557.5|1558.7|1557.5|1558.7|1557.5|0
1655380580000|2022-06-16 11:56:20|1558.9|1557.7|1558.9|1557.7|1558.9|1557.7|1558.9|1557.7|0
1655380590000|2022-06-16 11:56:30|1558.8|1557.6|1558.9|1557.7|1558.9|1557.7|1558.8|1557.6|0
1655380600000|2022-06-16 11:56:40|1558.8|1557.6|1558.6|1557.4|1558.8|1557.6|1558.6|1557.4|0
1655380610000|2022-06-16 11:56:50|1558.5|1557.3|1558.5|1557.3|1558.5|1557.3|1558.5|1557.3|0
1655380630000|2022-06-16 11:57:10|1558.3|1557.1|1558.3|1557.1|1558.3|1557.1|1558.3|1557.1|1
1655380650000|2022-06-16 11:57:30|1558.4|1557.2|1558.3|1557.1|1558.4|1557.2|1558.3|1557.1|0
1655380670000|2022-06-16 11:57:50|1558.4|1557.2|1558.3|1557.1|1558.4|1557.2|1558.3|1557.1|0
1655380680000|2022-06-16 11:58:00|1558.2|1557|1558.2|1557|1558.3|1557.1|1558.2|1557|0
1655380690000|2022-06-16 11:58:10|1558.3|1557.1|1558.3|1557.1|1558.4|1557.2|1558.3|1557.1|0
1655380700000|2022-06-16 11:58:20|1558.2|1557|1558.2|1557|1558.2|1557|1558.2|1557|0
1655380710000|2022-06-16 11:58:30|1558.1|1556.9|1558.1|1556.9|1558.1|1556.9|1558.1|1556.9|2
1655380720000|2022-06-16 11:58:40|1558.2|1557|1558.2|1557|1558.2|1557|1558.2|1557|0
1655380730000|2022-06-16 11:58:50|1558.4|1557.2|1558.4|1557.2|1558.4|1557.2|1558.3|1557.1|3
1655380740000|2022-06-16 11:59:00|1558.3|1557.1|1558.3|1557.1|1558.4|1557.2|1558.2|1557|0
1655380750000|2022-06-16 11:59:10|1558.4|1557.2|1558.1|1556.9|1558.4|1557.2|1558.1|1556.9|2
1655380760000|2022-06-16 11:59:20|1558|1556.8|1558.2|1557|1558.2|1557|1558|1556.8|7
1655380790000|2022-06-16 11:59:50|1558.5|1557.3|1558.5|1557.3|1558.6|1557.4|1558.4|1557.2|0
1655380800000|2022-06-16 12:00:00|1558.4|1557.2|1558.6|1557.4|1558.6|1557.4|1558.3|1557.1|5
1655380810000|2022-06-16 12:00:10|1558.7|1557.5|1558.7|1557.5|1558.7|1557.5|1558.7|1557.5|1
1655380820000|2022-06-16 12:00:20|1558.9|1557.7|1559|1557.8|1559|1557.8|1558.9|1557.7|1
1655380830000|2022-06-16 12:00:30|1559.1|1557.9|1558.6|1557.4|1559.1|1557.9|1558.6|1557.4|0
1655380840000|2022-06-16 12:00:40|1558.7|1557.5|1558.8|1557.6|1558.8|1557.6|1558.7|1557.5|0
1655380850000|2022-06-16 12:00:50|1558.9|1557.7|1559|1557.8|1559.1|1557.9|1558.9|1557.7|2
1655380860000|2022-06-16 12:01:00|1558.9|1557.7|1558.8|1557.6|1559|1557.8|1558.7|1557.5|0
1655380870000|2022-06-16 12:01:10|1558.7|1557.5|1558|1556.8|1558.7|1557.5|1557.9|1556.7|1
1655380890000|2022-06-16 12:01:30|1557.9|1556.7|1558|1556.8|1558|1556.8|1557.9|1556.7|0
1655380900000|2022-06-16 12:01:40|1557.8|1556.6|1557.8|1556.6|1557.8|1556.6|1557.8|1556.6|0
1655380940000|2022-06-16 12:02:20|1557.9|1556.7|1557.6|1556.4|1557.9|1556.7|1557.3|1556.1|4
1655380950000|2022-06-16 12:02:30|1557.5|1556.3|1557.5|1556.3|1557.6|1556.4|1557.5|1556.3|0
1655380960000|2022-06-16 12:02:40|1557.8|1556.6|1557.8|1556.6|1557.8|1556.6|1557.8|1556.6|0
1655380970000|2022-06-16 12:02:50|1557.9|1556.7|1557.8|1556.6|1557.9|1556.7|1557.8|1556.6|0
1655380980000|2022-06-16 12:03:00|1557.9|1556.7|1557.6|1556.4|1557.9|1556.7|1557.5|1556.3|1
1655380990000|2022-06-16 12:03:10|1557.5|1556.3|1557.5|1556.3|1557.5|1556.3|1557.4|1556.2|0
1655381000000|2022-06-16 12:03:20|1557.1|1555.9|1557.3|1556.1|1557.3|1556.1|1557.1|1555.9|2
1655381010000|2022-06-16 12:03:30|1557.2|1556|1556.9|1555.7|1557.3|1556.1|1556.9|1555.7|2
1655381020000|2022-06-16 12:03:40|1557|1555.8|1557|1555.8|1557|1555.8|1557|1555.8|0
1655381040000|2022-06-16 12:04:00|1556.9|1555.7|1556.9|1555.7|1556.9|1555.7|1556.9|1555.7|0
1655381050000|2022-06-16 12:04:10|1556.8|1555.6|1556.7|1555.5|1556.9|1555.7|1556.7|1555.5|4
1655381060000|2022-06-16 12:04:20|1556.6|1555.4|1556.6|1555.4|1556.6|1555.4|1556.5|1555.3|1
1655381070000|2022-06-16 12:04:30|1556.5|1555.3|1556.5|1555.3|1556.5|1555.3|1556.5|1555.3|0
1655381080000|2022-06-16 12:04:40|1556.4|1555.2|1556.3|1555.1|1556.5|1555.3|1556.3|1555.1|11
1655381090000|2022-06-16 12:04:50|1556.4|1555.2|1556.8|1555.6|1556.9|1555.7|1556.2|1555|3
1655381100000|2022-06-16 12:05:00|1556.9|1555.7|1556.9|1555.7|1556.9|1555.7|1556.8|1555.6|3
1655381110000|2022-06-16 12:05:10|1557|1555.8|1556.9|1555.7|1557|1555.8|1556.9|1555.7|0
1655381120000|2022-06-16 12:05:20|1557|1555.8|1557.5|1556.3|1557.5|1556.3|1556.9|1555.7|1
1655381130000|2022-06-16 12:05:30|1557.4|1556.2|1557.2|1556|1557.4|1556.2|1557.2|1556|0
1655381140000|2022-06-16 12:05:40|1557.1|1555.9|1557|1555.8|1557.1|1555.9|1556.5|1555.3|3
1655381150000|2022-06-16 12:05:50|1556.9|1555.7|1556.9|1555.7|1556.9|1555.7|1556.9|1555.7|0
1655381160000|2022-06-16 12:06:00|1557|1555.8|1557|1555.8|1557|1555.8|1557|1555.8|0
1655381170000|2022-06-16 12:06:10|1556.9|1555.7|1556.9|1555.7|1556.9|1555.7|1556.9|1555.7|0
1655381180000|2022-06-16 12:06:20|1557|1555.8|1557|1555.8|1557|1555.8|1557|1555.8|0
1655381190000|2022-06-16 12:06:30|1556.8|1555.6|1556.8|1555.6|1556.8|1555.6|1556.8|1555.6|0
1655381200000|2022-06-16 12:06:40|1557|1555.8|1557|1555.8|1557|1555.8|1557|1555.8|21
1655381220000|2022-06-16 12:07:00|1557.2|1556|1557.2|1556|1557.2|1556|1557.2|1556|1
1655381240000|2022-06-16 12:07:20|1557.1|1555.9|1557|1555.8|1557.1|1555.9|1557|1555.8|2
1655381250000|2022-06-16 12:07:30|||||||||21
1655381290000|2022-06-16 12:08:10|1557.3|1556.1|1557.2|1556|1557.3|1556.1|1557.1|1555.9|0
1655381300000|2022-06-16 12:08:20|1557.4|1556.2|1557.4|1556.2|1557.5|1556.3|1557.4|1556.2|0
1655381310000|2022-06-16 12:08:30|1557.5|1556.3|1557.5|1556.3|1557.5|1556.3|1557.5|1556.3|0
1655381320000|2022-06-16 12:08:40|1557.4|1556.2|1557.3|1556.1|1557.4|1556.2|1557.3|1556.1|0
1655381330000|2022-06-16 12:08:50|1557.4|1556.2|1557.2|1556|1557.4|1556.2|1557.2|1556|0
1655381340000|2022-06-16 12:09:00|1557.3|1556.1|1557.3|1556.1|1557.3|1556.1|1557.3|1556.1|0
1655381360000|2022-06-16 12:09:20|1557.4|1556.2|1557.5|1556.3|1557.5|1556.3|1557.4|1556.2|111
1655381370000|2022-06-16 12:09:30|1557.3|1556.1|1557.2|1556|1557.3|1556.1|1557.2|1556|2
1655381380000|2022-06-16 12:09:40|1557.1|1555.9|1557.3|1556.1|1557.3|1556.1|1557.1|1555.9|16
1655381390000|2022-06-16 12:09:50|1557.5|1556.3|1557.6|1556.4|1557.7|1556.5|1557.5|1556.3|4
1655381400000|2022-06-16 12:10:00|1557.5|1556.3|1557.8|1556.6|1557.8|1556.6|1557.3|1556.1|9
1655381410000|2022-06-16 12:10:10|1557.7|1556.5|1558.1|1556.9|1558.1|1556.9|1557.7|1556.5|7
1655381420000|2022-06-16 12:10:20|1557.9|1556.7|1558.1|1556.9|1558.1|1556.9|1557.9|1556.7|8
1655381430000|2022-06-16 12:10:30|1557.9|1556.7|1557.9|1556.7|1558.1|1556.9|1557.9|1556.7|0
1655381440000|2022-06-16 12:10:40|1558.1|1556.9|1558.1|1556.9|1558.1|1556.9|1558.1|1556.9|0
1655381450000|2022-06-16 12:10:50|1557.8|1556.6|1557.8|1556.6|1557.8|1556.6|1557.8|1556.6|1
1655381460000|2022-06-16 12:11:00|1557.6|1556.4|1557.7|1556.5|1557.7|1556.5|1557.6|1556.4|1
1655381470000|2022-06-16 12:11:10|1557.6|1556.4|1557.6|1556.4|1557.6|1556.4|1557.6|1556.4|1
1655381490000|2022-06-16 12:11:30|1557.8|1556.6|1557.7|1556.5|1557.8|1556.6|1557.7|1556.5|0
1655381510000|2022-06-16 12:11:50|1557.6|1556.4|1557.6|1556.4|1557.6|1556.4|1557.6|1556.4|0
1655381520000|2022-06-16 12:12:00|1557.7|1556.5|1558.3|1557.1|1558.3|1557.1|1557.7|1556.5|2
1655381530000|2022-06-16 12:12:10|1558.2|1557|1558.3|1557.1|1558.5|1557.3|1558.2|1557|2
1655381550000|2022-06-16 12:12:30|1558.2|1557|1558.2|1557|1558.3|1557.1|1558.2|1557|0
1655381560000|2022-06-16 12:12:40|1558.3|1557.1|1558.3|1557.1|1558.3|1557.1|1558.3|1557.1|0
1655381570000|2022-06-16 12:12:50|1558.2|1557|1558.2|1557|1558.2|1557|1558.2|1557|0
1655381580000|2022-06-16 12:13:00|1558.3|1557.1|1557.8|1556.6|1558.3|1557.1|1557.8|1556.6|4
1655381590000|2022-06-16 12:13:10|||||||||5
1655381600000|2022-06-16 12:13:20|1558.2|1557|1557.8|1556.6|1558.3|1557.1|1557.8|1556.6|1
1655381610000|2022-06-16 12:13:30|1558|1556.8|1558|1556.8|1558|1556.8|1558|1556.8|2
1655381620000|2022-06-16 12:13:40|1558.1|1556.9|1558|1556.8|1558.1|1556.9|1558|1556.8|0
1655381630000|2022-06-16 12:13:50|1558.1|1556.9|1558.3|1557.1|1558.3|1557.1|1558.1|1556.9|0
1655381640000|2022-06-16 12:14:00|1558.4|1557.2|1558.5|1557.3|1558.6|1557.4|1558.3|1557.1|2
1655381650000|2022-06-16 12:14:10|1558.4|1557.2|1558.4|1557.2|1558.4|1557.2|1558.4|1557.2|1
1655381670000|2022-06-16 12:14:30|1558.5|1557.3|1558.5|1557.3|1558.5|1557.3|1558.5|1557.3|0
1655381700000|2022-06-16 12:15:00|1558.2|1557|1558.1|1556.9|1558.2|1557|1558.1|1556.9|4
1655381710000|2022-06-16 12:15:10|1558|1556.8|1558.1|1556.9|1558.1|1556.9|1558|1556.8|0
1655381720000|2022-06-16 12:15:20|1558.2|1557|1558.2|1557|1558.2|1557|1558.2|1557|4
1655381730000|2022-06-16 12:15:30|1558.3|1557.1|1558.4|1557.2|1558.4|1557.2|1558.3|1557.1|0
1655381740000|2022-06-16 12:15:40|1558.3|1557.1|1558.4|1557.2|1558.4|1557.2|1558.3|1557.1|0
1655381760000|2022-06-16 12:16:00|1558.5|1557.3|1558.5|1557.3|1558.5|1557.3|1558.5|1557.3|7
1655381820000|2022-06-16 12:17:00|1558.4|1557.2|1558.4|1557.2|1558.4|1557.2|1558.4|1557.2|0
1655381830000|2022-06-16 12:17:10|1558.5|1557.3|1559|1557.8|1559.1|1557.9|1558.5|1557.3|17
1655381840000|2022-06-16 12:17:20|1558.9|1557.7|1558.8|1557.6|1558.9|1557.7|1558.8|1557.6|0
1655381860000|2022-06-16 12:17:40|1558.6|1557.4|1558.8|1557.6|1558.8|1557.6|1558.6|1557.4|6
1655381870000|2022-06-16 12:17:50|1558.9|1557.7|1558.8|1557.6|1558.9|1557.7|1558.8|1557.6|0
1655381880000|2022-06-16 12:18:00|1558.6|1557.4|1558.5|1557.3|1558.6|1557.4|1558.5|1557.3|14
1655381910000|2022-06-16 12:18:30|||||||||7
1655381960000|2022-06-16 12:19:20|||||||||1
1655381980000|2022-06-16 12:19:40|||||||||1
1655381990000|2022-06-16 12:19:50|1558|1556.8|1558.2|1557|1558.2|1557|1558|1556.8|13
1655382000000|2022-06-16 12:20:00|1558.3|1557.1|1558.3|1557.1|1558.3|1557.1|1558.3|1557.1|3
1655382010000|2022-06-16 12:20:10|||||||||1
1655382030000|2022-06-16 12:20:30|1558.1|1556.9|1558.1|1556.9|1558.1|1556.9|1558.1|1556.9|0
1655382040000|2022-06-16 12:20:40|1558|1556.8|1558.3|1557.1|1558.4|1557.2|1558|1556.8|0
1655382050000|2022-06-16 12:20:50|1558.2|1557|1558.2|1557|1558.3|1557.1|1558.2|1557|0
1655382060000|2022-06-16 12:21:00|1558.1|1556.9|1558.1|1556.9|1558.1|1556.9|1558.1|1556.9|0
1655382070000|2022-06-16 12:21:10|1558.2|1557|1558.5|1557.3|1558.6|1557.4|1558.2|1557|6
1655382080000|2022-06-16 12:21:20|1558.4|1557.2|1558.4|1557.2|1558.4|1557.2|1558.4|1557.2|0
1655382100000|2022-06-16 12:21:40|1558.2|1557|1558.3|1557.1|1558.3|1557.1|1558.2|1557|0
1655382110000|2022-06-16 12:21:50|1558.7|1557.5|1558.7|1557.5|1558.7|1557.5|1558.7|1557.5|7
1655382120000|2022-06-16 12:22:00|1558.6|1557.4|1559|1557.8|1559|1557.8|1558.5|1557.3|1
1655382130000|2022-06-16 12:22:10|||||||||8
1655382140000|2022-06-16 12:22:20|||||||||1
1655382150000|2022-06-16 12:22:30|1558.8|1557.6|1558.8|1557.6|1558.8|1557.6|1558.8|1557.6|0
1655382170000|2022-06-16 12:22:50|1558.9|1557.7|1558.8|1557.6|1558.9|1557.7|1558.8|1557.6|0
1655382180000|2022-06-16 12:23:00|1558.6|1557.4|1558.5|1557.3|1558.7|1557.5|1558.5|1557.3|2
1655382190000|2022-06-16 12:23:10|1558.4|1557.2|1558.5|1557.3|1558.5|1557.3|1558.4|1557.2|1
1655382200000|2022-06-16 12:23:20|||||||||1
1655382210000|2022-06-16 12:23:30|1558.6|1557.4|1558.6|1557.4|1558.6|1557.4|1558.6|1557.4|1
1655382220000|2022-06-16 12:23:40|1558.5|1557.3|1558.5|1557.3|1558.5|1557.3|1558.5|1557.3|6
1655382230000|2022-06-16 12:23:50|1558.7|1557.5|1558.5|1557.3|1558.7|1557.5|1558.5|1557.3|0
1655382250000|2022-06-16 12:24:10|1558.3|1557.1|1558.3|1557.1|1558.4|1557.2|1558.3|1557.1|1
1655382260000|2022-06-16 12:24:20|1558.2|1557|1558.2|1557|1558.2|1557|1558.2|1557|0
1655382270000|2022-06-16 12:24:30|1558.3|1557.1|1558.9|1557.7|1558.9|1557.7|1558.3|1557.1|2
1655382280000|2022-06-16 12:24:40|1558.8|1557.6|1558.8|1557.6|1558.8|1557.6|1558.8|1557.6|6
1655382300000|2022-06-16 12:25:00|1558.9|1557.7|1558.5|1557.3|1558.9|1557.7|1558.5|1557.3|1
1655382310000|2022-06-16 12:25:10|||||||||4
1655382320000|2022-06-16 12:25:20|1558.4|1557.2|1558.1|1556.9|1558.4|1557.2|1558|1556.8|2
1655382340000|2022-06-16 12:25:40|1558.3|1557.1|1558.3|1557.1|1558.3|1557.1|1558.3|1557.1|2
1655382350000|2022-06-16 12:25:50|1558.4|1557.2|1558.4|1557.2|1558.4|1557.2|1558.4|1557.2|8
1655382360000|2022-06-16 12:26:00|1558.3|1557.1|1558.4|1557.2|1558.4|1557.2|1558.3|1557.1|0
1655382370000|2022-06-16 12:26:10|1558.5|1557.3|1558.5|1557.3|1558.5|1557.3|1558.5|1557.3|0
1655382380000|2022-06-16 12:26:20|1558.6|1557.4|1558.9|1557.7|1559|1557.8|1558.6|1557.4|0
1655382400000|2022-06-16 12:26:40|1559|1557.8|1559|1557.8|1559|1557.8|1559|1557.8|0
1655382410000|2022-06-16 12:26:50|1558.9|1557.7|1558.6|1557.4|1558.9|1557.7|1558.5|1557.3|2
1655382420000|2022-06-16 12:27:00|1558.5|1557.3|1558.5|1557.3|1558.6|1557.4|1558.4|1557.2|13
1655382430000|2022-06-16 12:27:10|1558.6|1557.4|1558.5|1557.3|1558.6|1557.4|1558.5|1557.3|1
1655382450000|2022-06-16 12:27:30|1558.7|1557.5|1558.7|1557.5|1558.8|1557.6|1558.7|1557.5|2
1655382460000|2022-06-16 12:27:40|1559|1557.8|1559|1557.8|1559|1557.8|1559|1557.8|5
1655382470000|2022-06-16 12:27:50|||||||||1
1655382480000|2022-06-16 12:28:00|1558.9|1557.7|1558.5|1557.3|1559|1557.8|1558.5|1557.3|3
1655382490000|2022-06-16 12:28:10|1558.6|1557.4|1558.6|1557.4|1558.6|1557.4|1558.6|1557.4|0
1655382500000|2022-06-16 12:28:20|1558.7|1557.5|1558.7|1557.5|1558.7|1557.5|1558.7|1557.5|0
1655382520000|2022-06-16 12:28:40|1558.9|1557.7|1558.9|1557.7|1558.9|1557.7|1558.9|1557.7|0
1655382540000|2022-06-16 12:29:00|1558.7|1557.5|1558.8|1557.6|1558.8|1557.6|1558.7|1557.5|2
1655382550000|2022-06-16 12:29:10|1558.7|1557.5|1558.9|1557.7|1558.9|1557.7|1558.7|1557.5|0
1655382560000|2022-06-16 12:29:20|1558.7|1557.5|1558.7|1557.5|1558.7|1557.5|1558.7|1557.5|0
1655382570000|2022-06-16 12:29:30|1558.6|1557.4|1558.6|1557.4|1558.6|1557.4|1558.6|1557.4|1
1655382600000|2022-06-16 12:30:00|1558.7|1557.5|1558.7|1557.5|1558.7|1557.5|1558.7|1557.5|4
1655382620000|2022-06-16 12:30:20|1558.6|1557.4|1558.6|1557.4|1558.6|1557.4|1558.6|1557.4|3
1655382630000|2022-06-16 12:30:30|1559.1|1557.9|1558.9|1557.7|1559.1|1557.9|1558.7|1557.5|17
1655382640000|2022-06-16 12:30:40|1559|1557.8|1558.9|1557.7|1559|1557.8|1558.8|1557.6|10
1655382650000|2022-06-16 12:30:50|1558.8|1557.6|1559.1|1557.9|1559.1|1557.9|1558.8|1557.6|2
1655382660000|2022-06-16 12:31:00|1559.3|1558.1|1559.6|1558.4|1559.6|1558.4|1558.9|1557.7|2
1655382670000|2022-06-16 12:31:10|1559.7|1558.5|1559.8|1558.6|1560|1558.8|1559.6|1558.4|6
1655382680000|2022-06-16 12:31:20|1559.6|1558.4|1559.6|1558.4|1559.9|1558.7|1559.5|1558.3|2
1655382690000|2022-06-16 12:31:30|1559.7|1558.5|1559.8|1558.6|1559.8|1558.6|1559.6|1558.4|5
1655382700000|2022-06-16 12:31:40|1559.6|1558.4|1559.8|1558.6|1559.9|1558.7|1559.6|1558.4|0
1655382710000|2022-06-16 12:31:50|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|1559.9|1558.7|0
1655382720000|2022-06-16 12:32:00|1559.8|1558.6|1559.7|1558.5|1559.8|1558.6|1559.7|1558.5|1
1655382730000|2022-06-16 12:32:10|1559.5|1558.3|1559.5|1558.3|1559.5|1558.3|1559.5|1558.3|3
1655382750000|2022-06-16 12:32:30|1559.2|1558|1559.2|1558|1559.3|1558.1|1559.1|1557.9|9
1655382760000|2022-06-16 12:32:40|1559.1|1557.9|1559.2|1558|1559.2|1558|1559.1|1557.9|1
1655382800000|2022-06-16 12:33:20|1559.8|1558.6|1559.9|1558.7|1560.1|1558.9|1559.8|1558.6|2
1655382810000|2022-06-16 12:33:30|1560|1558.8|1560.3|1559.1|1560.3|1559.1|1559.9|1558.7|3
1655382820000|2022-06-16 12:33:40|1560.4|1559.2|1560.9|1559.7|1560.9|1559.7|1560.4|1559.2|7
1655382830000|2022-06-16 12:33:50|1560.8|1559.6|1561.3|1560.1|1561.5|1560.3|1560.8|1559.6|3
1655382840000|2022-06-16 12:34:00|1561.4|1560.2|1561.3|1560.1|1561.4|1560.2|1561.1|1559.9|0
1655382850000|2022-06-16 12:34:10|1561.4|1560.2|1561.4|1560.2|1561.5|1560.3|1561.4|1560.2|1
1655382860000|2022-06-16 12:34:20|1561.2|1560|1561.1|1559.9|1561.2|1560|1561.1|1559.9|8
1655382870000|2022-06-16 12:34:30|1560.8|1559.6|1560.2|1559|1560.9|1559.7|1560.2|1559|0
1655382880000|2022-06-16 12:34:40|1560.3|1559.1|1560.7|1559.5|1560.9|1559.7|1560.3|1559.1|5
1655382890000|2022-06-16 12:34:50|1560.8|1559.6|1560.5|1559.3|1560.8|1559.6|1560.5|1559.3|2
1655382900000|2022-06-16 12:35:00|1560.6|1559.4|1560.9|1559.7|1561.1|1559.9|1560.6|1559.4|18
1655382910000|2022-06-16 12:35:10|1561|1559.8|1561.4|1560.2|1561.4|1560.2|1561|1559.8|3
1655382920000|2022-06-16 12:35:20|1561.3|1560.1|1561.3|1560.1|1561.3|1560.1|1561.3|1560.1|0
1655382930000|2022-06-16 12:35:30|1561|1559.8|1561|1559.8|1561|1559.8|1560.9|1559.7|1
1655382940000|2022-06-16 12:35:40|1560.9|1559.7|1561|1559.8|1561|1559.8|1560.9|1559.7|1
1655382950000|2022-06-16 12:35:50|1561.5|1560.3|1561.5|1560.3|1561.5|1560.3|1561.5|1560.3|13
1655382960000|2022-06-16 12:36:00|1561.6|1560.4|1562.1|1560.9|1562.1|1560.9|1561.6|1560.4|10
1655382970000|2022-06-16 12:36:10|1561.8|1560.6|1561.8|1560.6|1561.8|1560.6|1561.8|1560.6|2
1655382980000|2022-06-16 12:36:20|1561.6|1560.4|1561.8|1560.6|1562.1|1560.9|1561.6|1560.4|8
1655382990000|2022-06-16 12:36:30|1561.7|1560.5|1561.7|1560.5|1561.7|1560.5|1561.6|1560.4|1
1655383000000|2022-06-16 12:36:40|1561.8|1560.6|1561.7|1560.5|1561.8|1560.6|1561.7|1560.5|1
1655383010000|2022-06-16 12:36:50|1561.6|1560.4|1562.9|1561.7|1562.9|1561.7|1561.6|1560.4|8
1655383020000|2022-06-16 12:37:00|1562.8|1561.6|1562.8|1561.6|1563|1561.8|1562.8|1561.6|4
1655383030000|2022-06-16 12:37:10|1562.9|1561.7|1563.3|1562.1|1563.6|1562.4|1562.9|1561.7|27
1655383040000|2022-06-16 12:37:20|1563.2|1562|1563.2|1562|1563.2|1562|1563.2|1562|0
1655383050000|2022-06-16 12:37:30|1562.8|1561.6|1563.1|1561.9|1563.1|1561.9|1562.7|1561.5|19
1655383060000|2022-06-16 12:37:40|1562.8|1561.6|1563|1561.8|1563|1561.8|1562.8|1561.6|1
1655383070000|2022-06-16 12:37:50|1562.8|1561.6|1562.8|1561.6|1563|1561.8|1562.8|1561.6|1
1655383080000|2022-06-16 12:38:00|||||||||1
1655383090000|2022-06-16 12:38:10|1563.1|1561.9|1562.8|1561.6|1563.3|1562.1|1562.8|1561.6|20
1655383100000|2022-06-16 12:38:20|1562.9|1561.7|1562.8|1561.6|1562.9|1561.7|1562.8|1561.6|1
1655383110000|2022-06-16 12:38:30|1562.7|1561.5|1563|1561.8|1563|1561.8|1562.6|1561.4|2
1655383120000|2022-06-16 12:38:40|1563.1|1561.9|1563.2|1562|1563.2|1562|1563.1|1561.9|1
1655383130000|2022-06-16 12:38:50|1563|1561.8|1562.8|1561.6|1563|1561.8|1562.8|1561.6|5
1655383140000|2022-06-16 12:39:00|1562.7|1561.5|1562.8|1561.6|1562.8|1561.6|1562.7|1561.5|1
1655383150000|2022-06-16 12:39:10|1562.9|1561.7|1562.9|1561.7|1563|1561.8|1562.8|1561.6|6
1655383160000|2022-06-16 12:39:20|1562.8|1561.6|1562.6|1561.4|1562.8|1561.6|1562.6|1561.4|2
1655383170000|2022-06-16 12:39:30|1562.5|1561.3|1562.2|1561|1562.5|1561.3|1562.2|1561|2
1655383180000|2022-06-16 12:39:40|1562.3|1561.1|1562.6|1561.4|1562.8|1561.6|1562.3|1561.1|2
1655383190000|2022-06-16 12:39:50|1562.7|1561.5|1562.7|1561.5|1562.9|1561.7|1562.7|1561.5|5
1655383200000|2022-06-16 12:40:00|1562.8|1561.6|1562.7|1561.5|1562.8|1561.6|1562.7|1561.5|6
1655383210000|2022-06-16 12:40:10|||||||||7
1655383220000|2022-06-16 12:40:20|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|3
1655383230000|2022-06-16 12:40:30|1562.5|1561.3|1562.5|1561.3|1562.5|1561.3|1562.3|1561.1|2
1655383240000|2022-06-16 12:40:40|1562.6|1561.4|1562.5|1561.3|1562.6|1561.4|1562.5|1561.3|0
1655383250000|2022-06-16 12:40:50|1562.4|1561.2|1562.2|1561|1562.4|1561.2|1562.2|1561|2
1655383260000|2022-06-16 12:41:00|1562.3|1561.1|1562.2|1561|1562.4|1561.2|1562.2|1561|5
1655383270000|2022-06-16 12:41:10|||||||||11
1655383280000|2022-06-16 12:41:20|1562.3|1561.1|1561.5|1560.3|1562.3|1561.1|1561.5|1560.3|2
1655383290000|2022-06-16 12:41:30|1561.4|1560.2|1561.7|1560.5|1561.7|1560.5|1561.2|1560|3
1655383300000|2022-06-16 12:41:40|1561.8|1560.6|1561.8|1560.6|1561.8|1560.6|1561.8|1560.6|1
1655383310000|2022-06-16 12:41:50|1562.1|1560.9|1562.3|1561.1|1562.3|1561.1|1562|1560.8|5
1655383320000|2022-06-16 12:42:00|1562.2|1561|1562.2|1561|1562.2|1561|1562.1|1560.9|0
1655383330000|2022-06-16 12:42:10|1562.5|1561.3|1562.9|1561.7|1563.1|1561.9|1562.5|1561.3|45
1655383340000|2022-06-16 12:42:20|1562.8|1561.6|1562.6|1561.4|1562.8|1561.6|1562.5|1561.3|0
1655383350000|2022-06-16 12:42:30|1562.5|1561.3|1562.6|1561.4|1563|1561.8|1562.5|1561.3|7
1655383360000|2022-06-16 12:42:40|1562.8|1561.6|1562.2|1561|1562.8|1561.6|1562.1|1560.9|5
1655383370000|2022-06-16 12:42:50|1562.1|1560.9|1562.3|1561.1|1562.4|1561.2|1562.1|1560.9|29
1655383380000|2022-06-16 12:43:00|1562.2|1561|1561.9|1560.7|1562.2|1561|1561.9|1560.7|4
1655383390000|2022-06-16 12:43:10|1562|1560.8|1561.9|1560.7|1562|1560.8|1561.9|1560.7|1
1655383400000|2022-06-16 12:43:20|1562.1|1560.9|1561.9|1560.7|1562.1|1560.9|1561.9|1560.7|0
1655383410000|2022-06-16 12:43:30|1562.1|1560.9|1562.3|1561.1|1562.3|1561.1|1562.1|1560.9|0
1655383420000|2022-06-16 12:43:40|1562.1|1560.9|1562.3|1561.1|1562.3|1561.1|1562.1|1560.9|3
1655383430000|2022-06-16 12:43:50|1562.2|1561|1562.4|1561.2|1562.4|1561.2|1562.2|1561|1
1655383440000|2022-06-16 12:44:00|1562.1|1560.9|1562.1|1560.9|1562.4|1561.2|1562|1560.8|3
1655383450000|2022-06-16 12:44:10|1562.3|1561.1|1562.4|1561.2|1563|1561.8|1562.3|1561.1|17
1655383460000|2022-06-16 12:44:20|1562.3|1561.1|1562.3|1561.1|1562.3|1561.1|1562.3|1561.1|0
1655383470000|2022-06-16 12:44:30|1562.2|1561|1562|1560.8|1562.2|1561|1562|1560.8|7
1655383480000|2022-06-16 12:44:40|1561.9|1560.7|1561.9|1560.7|1562|1560.8|1561.9|1560.7|11
1655383490000|2022-06-16 12:44:50|1562.2|1561|1562.8|1561.6|1562.8|1561.6|1562|1560.8|9
1655386200000|2022-06-16 13:30:00|1563.3|1562.1|1559.8|1558.6|1564.4|1563.2|1558.8|1557.6|494
1655386210000|2022-06-16 13:30:10|1560.2|1559|1561.2|1560|1561.7|1560.5|1560.1|1558.9|116
1655386220000|2022-06-16 13:30:20|1560.9|1559.7|1559.7|1558.5|1561.4|1560.2|1559.6|1558.4|43
1655386230000|2022-06-16 13:30:30|1559.6|1558.4|1560.8|1559.6|1560.9|1559.7|1559.5|1558.3|35
1655386240000|2022-06-16 13:30:40|1560.7|1559.5|1560.7|1559.5|1561|1559.8|1560.5|1559.3|11
1655386250000|2022-06-16 13:30:50|1561.1|1559.9|1563.5|1562.3|1563.5|1562.3|1561.1|1559.9|46
1655386260000|2022-06-16 13:31:00|1563.6|1562.4|1563.7|1562.5|1564.1|1562.9|1562.5|1561.3|99
1655386270000|2022-06-16 13:31:10|1563.6|1562.4|1563.8|1562.6|1564.2|1563|1563.4|1562.2|35
1655386280000|2022-06-16 13:31:20|1563.6|1562.4|1565.7|1564.5|1565.8|1564.6|1563.6|1562.4|90
1655386290000|2022-06-16 13:31:30|1565.9|1564.7|1566.5|1565.3|1566.6|1565.4|1565.7|1564.5|40
1655386300000|2022-06-16 13:31:40|1566.6|1565.4|1567.1|1565.9|1567.2|1566|1566.6|1565.4|45
1655386310000|2022-06-16 13:31:50|1567|1565.8|1567.1|1565.9|1567.2|1566|1566.9|1565.7|39
1655386320000|2022-06-16 13:32:00|1567|1565.8|1567|1565.8|1567.9|1566.7|1566.9|1565.7|117
1655386330000|2022-06-16 13:32:10|1567.2|1566|1569|1567.8|1569.7|1568.5|1567.2|1566|67
1655386340000|2022-06-16 13:32:20|1569.1|1567.9|1568.8|1567.6|1569.3|1568.1|1568.3|1567.1|41
1655386350000|2022-06-16 13:32:30|1568.9|1567.7|1568.1|1566.9|1569.2|1568|1568|1566.8|51
1655386360000|2022-06-16 13:32:40|1568.3|1567.1|1569.4|1568.2|1569.4|1568.2|1568.3|1567.1|66
1655386370000|2022-06-16 13:32:50|1569.5|1568.3|1570.1|1568.9|1570.4|1569.2|1569.5|1568.3|179
1655386380000|2022-06-16 13:33:00|1570.2|1569|1570.8|1569.6|1571.5|1570.3|1570.1|1568.9|40
1655386390000|2022-06-16 13:33:10|1570.9|1569.7|1571.5|1570.3|1571.5|1570.3|1570.8|1569.6|17
1655386400000|2022-06-16 13:33:20|1571.7|1570.5|1571.5|1570.3|1571.7|1570.5|1570.8|1569.6|58
1655386410000|2022-06-16 13:33:30|1571.6|1570.4|1571.6|1570.4|1572.3|1571.1|1571.5|1570.3|62
1655386420000|2022-06-16 13:33:40|1571.4|1570.2|1569.6|1568.4|1571.4|1570.2|1569.5|1568.3|165
1655386430000|2022-06-16 13:33:50|1569.5|1568.3|1568.8|1567.6|1569.6|1568.4|1568.8|1567.6|38
1655386440000|2022-06-16 13:34:00|1568.9|1567.7|1568.8|1567.6|1569.4|1568.2|1568.8|1567.6|22
1655386450000|2022-06-16 13:34:10|1568.6|1567.4|1568.8|1567.6|1569.3|1568.1|1568.2|1567|52
1655386460000|2022-06-16 13:34:20|1568.7|1567.5|1568.1|1566.9|1568.9|1567.7|1568.1|1566.9|27
1655386470000|2022-06-16 13:34:30|1567.9|1566.7|1568.4|1567.2|1568.4|1567.2|1567.6|1566.4|32
1655386480000|2022-06-16 13:34:40|1568.1|1566.9|1567.8|1566.6|1568.2|1567|1567.5|1566.3|42
1655386490000|2022-06-16 13:34:50|1567.6|1566.4|1567.2|1566|1567.8|1566.6|1567|1565.8|37
1655386500000|2022-06-16 13:35:00|1567.1|1565.9|1567.8|1566.6|1568.3|1567.1|1567|1565.8|116
1655386510000|2022-06-16 13:35:10|1567.5|1566.3|1568.8|1567.6|1568.8|1567.6|1567.5|1566.3|37
1655386520000|2022-06-16 13:35:20|1568.7|1567.5|1568.2|1567|1569.3|1568.1|1568.2|1567|45
1655386530000|2022-06-16 13:35:30|1568.1|1566.9|1568.7|1567.5|1568.8|1567.6|1567.9|1566.7|32
1655386540000|2022-06-16 13:35:40|1568.5|1567.3|1568.9|1567.7|1569.2|1568|1568.4|1567.2|49
1655386550000|2022-06-16 13:35:50|1569|1567.8|1568.1|1566.9|1569.2|1568|1568.1|1566.9|39
1655386560000|2022-06-16 13:36:00|1568|1566.8|1568.4|1567.2|1568.5|1567.3|1567.9|1566.7|16
1655386570000|2022-06-16 13:36:10|1568.5|1567.3|1567.4|1566.2|1568.6|1567.4|1567.4|1566.2|17
1655386580000|2022-06-16 13:36:20|1567.5|1566.3|1567.9|1566.7|1568|1566.8|1567.5|1566.3|12
1655386590000|2022-06-16 13:36:30|1568|1566.8|1566.9|1565.7|1568|1566.8|1566.9|1565.7|19
1655386600000|2022-06-16 13:36:40|1566.8|1565.6|1566.5|1565.3|1567|1565.8|1566.3|1565.1|20
1655386610000|2022-06-16 13:36:50|1566.4|1565.2|1565.9|1564.7|1566.4|1565.2|1565.1|1563.9|72
1655386620000|2022-06-16 13:37:00|1565.8|1564.6|1565.4|1564.2|1565.9|1564.7|1565.3|1564.1|8
1655386630000|2022-06-16 13:37:10|1565.6|1564.4|1565.8|1564.6|1565.8|1564.6|1565.4|1564.2|38
1655386640000|2022-06-16 13:37:20|1565.7|1564.5|1565.3|1564.1|1565.8|1564.6|1565|1563.8|14
1655386650000|2022-06-16 13:37:30|1565.2|1564|1565.8|1564.6|1565.8|1564.6|1565|1563.8|6
1655386660000|2022-06-16 13:37:40|1565.9|1564.7|1565.7|1564.5|1566|1564.8|1565.6|1564.4|4
1655386670000|2022-06-16 13:37:50|1565.6|1564.4|1565.5|1564.3|1565.7|1564.5|1565.1|1563.9|13
1655386680000|2022-06-16 13:38:00|1565.3|1564.1|1565.1|1563.9|1565.7|1564.5|1564.7|1563.5|28
1655386690000|2022-06-16 13:38:10|1564.9|1563.7|1563.9|1562.7|1564.9|1563.7|1563.8|1562.6|31
1655386700000|2022-06-16 13:38:20|1564.2|1563|1564.7|1563.5|1564.7|1563.5|1564.2|1563|36
1655386710000|2022-06-16 13:38:30|1564.3|1563.1|1564.3|1563.1|1564.4|1563.2|1563.7|1562.5|32
1655386720000|2022-06-16 13:38:40|1564.4|1563.2|1565|1563.8|1565|1563.8|1564.3|1563.1|29
1655386730000|2022-06-16 13:38:50|1565.2|1564|1564.4|1563.2|1565.2|1564|1564.3|1563.1|57
1655386740000|2022-06-16 13:39:00|1564.5|1563.3|1565|1563.8|1565.1|1563.9|1564.5|1563.3|11
1655386750000|2022-06-16 13:39:10|1565.1|1563.9|1565|1563.8|1565.3|1564.1|1565|1563.8|7
1655386760000|2022-06-16 13:39:20|1565.2|1564|1565.5|1564.3|1565.6|1564.4|1565.2|1564|21
1655386770000|2022-06-16 13:39:30|1565.6|1564.4|1565.4|1564.2|1565.6|1564.4|1565.2|1564|8
1655386780000|2022-06-16 13:39:40|1565.5|1564.3|1564.2|1563|1565.5|1564.3|1564.1|1562.9|16
1655386790000|2022-06-16 13:39:50|1564.1|1562.9|1563.8|1562.6|1564.1|1562.9|1563.5|1562.3|16
1655386800000|2022-06-16 13:40:00|1563.7|1562.5|1565|1563.8|1565.3|1564.1|1563.7|1562.5|34
1655386810000|2022-06-16 13:40:10|1565.1|1563.9|1565.7|1564.5|1565.8|1564.6|1565|1563.8|65
1655386820000|2022-06-16 13:40:20|1566.2|1565|1565.6|1564.4|1566.2|1565|1565.6|1564.4|20
1655386830000|2022-06-16 13:40:30|1565.5|1564.3|1565.1|1563.9|1565.6|1564.4|1565.1|1563.9|15
1655386840000|2022-06-16 13:40:40|1565.2|1564|1564.7|1563.5|1565.2|1564|1564.7|1563.5|9
1655386850000|2022-06-16 13:40:50|1564.6|1563.4|1565.4|1564.2|1565.5|1564.3|1564.6|1563.4|14
1655386860000|2022-06-16 13:41:00|1565.3|1564.1|1565.1|1563.9|1565.3|1564.1|1565|1563.8|20
1655386870000|2022-06-16 13:41:10|1565.3|1564.1|1564.8|1563.6|1565.4|1564.2|1564.8|1563.6|15
1655386880000|2022-06-16 13:41:20|1564.9|1563.7|1564.3|1563.1|1565|1563.8|1564.3|1563.1|19
1655386890000|2022-06-16 13:41:30|1564|1562.8|1563.7|1562.5|1564.2|1563|1563.5|1562.3|14
1655386900000|2022-06-16 13:41:40|1563.6|1562.4|1563.6|1562.4|1563.7|1562.5|1563.3|1562.1|10
1655386910000|2022-06-16 13:41:50|1563.7|1562.5|1564.1|1562.9|1564.1|1562.9|1563.7|1562.5|12
1655386920000|2022-06-16 13:42:00|1564|1562.8|1565.3|1564.1|1565.5|1564.3|1564|1562.8|48
1655386930000|2022-06-16 13:42:10|1565.2|1564|1565.3|1564.1|1565.3|1564.1|1565.2|1564|7
1655386940000|2022-06-16 13:42:20|1565.2|1564|1564.5|1563.3|1565.2|1564|1564.5|1563.3|17
1655386950000|2022-06-16 13:42:30|1564.4|1563.2|1564.4|1563.2|1564.8|1563.6|1564.4|1563.2|18
1655386960000|2022-06-16 13:42:40|1564.5|1563.3|1564|1562.8|1564.5|1563.3|1564|1562.8|7
1655386970000|2022-06-16 13:42:50|1563.9|1562.7|1564.1|1562.9|1564.2|1563|1563.9|1562.7|20
1655386980000|2022-06-16 13:43:00|1564.3|1563.1|1564.3|1563.1|1564.3|1563.1|1563.8|1562.6|15
1655386990000|2022-06-16 13:43:10|1564.2|1563|1563.6|1562.4|1564.2|1563|1563.5|1562.3|1
1655387000000|2022-06-16 13:43:20|1563.7|1562.5|1563.2|1562|1563.9|1562.7|1563.1|1561.9|7
1655387010000|2022-06-16 13:43:30|1563.1|1561.9|1563.3|1562.1|1563.3|1562.1|1562.8|1561.6|60
1655387020000|2022-06-16 13:43:40|1563.4|1562.2|1562.8|1561.6|1563.4|1562.2|1562.8|1561.6|16
1655387030000|2022-06-16 13:43:50|1563|1561.8|1562.1|1560.9|1563|1561.8|1562|1560.8|43
1655387040000|2022-06-16 13:44:00|1562.3|1561.1|1562.7|1561.5|1562.9|1561.7|1562.1|1560.9|19
1655387050000|2022-06-16 13:44:10|1563|1561.8|1563.4|1562.2|1563.5|1562.3|1563|1561.8|7
1655387060000|2022-06-16 13:44:20|1563.3|1562.1|1563.3|1562.1|1563.5|1562.3|1563|1561.8|11
1655387070000|2022-06-16 13:44:30|1563.4|1562.2|1563.2|1562|1563.4|1562.2|1563.1|1561.9|9
1655387080000|2022-06-16 13:44:40|1563.1|1561.9|1562.2|1561|1563.2|1562|1562.1|1560.9|7
1655387090000|2022-06-16 13:44:50|1562.1|1560.9|1562.2|1561|1562.6|1561.4|1561.9|1560.7|5
1655387100000|2022-06-16 13:45:00|1562.4|1561.2|1563.2|1562|1563.2|1562|1562.4|1561.2|66
1655387110000|2022-06-16 13:45:10|1563.4|1562.2|1563.7|1562.5|1563.9|1562.7|1563.2|1562|19
1655387120000|2022-06-16 13:45:20|1563.6|1562.4|1563.4|1562.2|1563.9|1562.7|1563.4|1562.2|23
1655387130000|2022-06-16 13:45:30|1563.6|1562.4|1563.9|1562.7|1563.9|1562.7|1563.6|1562.4|3
1655387140000|2022-06-16 13:45:40|1563.6|1562.4|1563.1|1561.9|1563.7|1562.5|1562.9|1561.7|6
1655387150000|2022-06-16 13:45:50|1563.2|1562|1563.6|1562.4|1563.8|1562.6|1563.2|1562|16
1655387160000|2022-06-16 13:46:00|1563.8|1562.6|1564.1|1562.9|1564.1|1562.9|1563.7|1562.5|10
1655387170000|2022-06-16 13:46:10|1564|1562.8|1563.8|1562.6|1564.1|1562.9|1563.8|1562.6|5
1655387180000|2022-06-16 13:46:20|1563.9|1562.7|1564.2|1563|1564.3|1563.1|1563.8|1562.6|7
1655387190000|2022-06-16 13:46:30|1564.1|1562.9|1564.3|1563.1|1564.3|1563.1|1564.1|1562.9|8
1655387200000|2022-06-16 13:46:40|1564.2|1563|1564.1|1562.9|1564.2|1563|1563.8|1562.6|5
1655387210000|2022-06-16 13:46:50|1564.2|1563|1564.2|1563|1564.3|1563.1|1563.9|1562.7|31
1655387220000|2022-06-16 13:47:00|1564.1|1562.9|1563.9|1562.7|1564.2|1563|1563.8|1562.6|4
1655387230000|2022-06-16 13:47:10|1563.8|1562.6|1564.1|1562.9|1564.2|1563|1563.8|1562.6|17
1655387240000|2022-06-16 13:47:20|1563.8|1562.6|1563.6|1562.4|1563.8|1562.6|1563.6|1562.4|28
1655387250000|2022-06-16 13:47:30|1563.5|1562.3|1563.4|1562.2|1563.5|1562.3|1563.3|1562.1|15
1655387260000|2022-06-16 13:47:40|1563.3|1562.1|1563.5|1562.3|1563.6|1562.4|1563.3|1562.1|7
1655387270000|2022-06-16 13:47:50|1563.4|1562.2|1563.3|1562.1|1563.4|1562.2|1563.1|1561.9|5
1655387280000|2022-06-16 13:48:00|1563.4|1562.2|1563.7|1562.5|1563.7|1562.5|1563.3|1562.1|5
1655387290000|2022-06-16 13:48:10|1563.8|1562.6|1563.9|1562.7|1563.9|1562.7|1563.8|1562.6|6
1655387300000|2022-06-16 13:48:20|1564.1|1562.9|1564.3|1563.1|1564.3|1563.1|1564.1|1562.9|2
1655387310000|2022-06-16 13:48:30|1564.2|1563|1564.4|1563.2|1564.4|1563.2|1564.2|1563|8
1655387320000|2022-06-16 13:48:40|||||||||3
1655387330000|2022-06-16 13:48:50|1564.2|1563|1564|1562.8|1564.4|1563.2|1564|1562.8|14
1655387340000|2022-06-16 13:49:00|1564.2|1563|1564.2|1563|1564.3|1563.1|1564.1|1562.9|20
1655387350000|2022-06-16 13:49:10|1564.1|1562.9|1565.2|1564|1565.2|1564|1564|1562.8|28
1655387360000|2022-06-16 13:49:20|1565.3|1564.1|1565.4|1564.2|1566.1|1564.9|1565.2|1564|51
1655387370000|2022-06-16 13:49:30|1565.3|1564.1|1565.2|1564|1565.3|1564.1|1565|1563.8|20
1655387380000|2022-06-16 13:49:40|1565.1|1563.9|1565.7|1564.5|1565.7|1564.5|1565.1|1563.9|29
1655387390000|2022-06-16 13:49:50|1565.5|1564.3|1565.5|1564.3|1565.5|1564.3|1565.4|1564.2|6
1655387400000|2022-06-16 13:50:00|1565.7|1564.5|1566.2|1565|1566.5|1565.3|1565.7|1564.5|67
1655387410000|2022-06-16 13:50:10|1565.9|1564.7|1565.5|1564.3|1566.1|1564.9|1565.4|1564.2|24
1655387420000|2022-06-16 13:50:20|1565.6|1564.4|1565.9|1564.7|1566|1564.8|1565.5|1564.3|6
1655387430000|2022-06-16 13:50:30|1566|1564.8|1564.9|1563.7|1566.2|1565|1564.9|1563.7|38
1655387440000|2022-06-16 13:50:40|1564.7|1563.5|1564.6|1563.4|1564.9|1563.7|1564.6|1563.4|18
1655387450000|2022-06-16 13:50:50|1564.8|1563.6|1564.8|1563.6|1564.9|1563.7|1564.6|1563.4|12
1655387460000|2022-06-16 13:51:00|1564.7|1563.5|1564.4|1563.2|1564.9|1563.7|1564.4|1563.2|13
1655387470000|2022-06-16 13:51:10|1564.3|1563.1|1564.1|1562.9|1564.3|1563.1|1563.9|1562.7|12
1655387480000|2022-06-16 13:51:20|1564.4|1563.2|1564.8|1563.6|1564.9|1563.7|1564.2|1563|23
1655387490000|2022-06-16 13:51:30|1564.9|1563.7|1564.4|1563.2|1564.9|1563.7|1564.3|1563.1|59
1655387500000|2022-06-16 13:51:40|1564.3|1563.1|1564.1|1562.9|1564.3|1563.1|1564.1|1562.9|51
1655387510000|2022-06-16 13:51:50|1564|1562.8|1563.7|1562.5|1564|1562.8|1563.4|1562.2|7
1655387520000|2022-06-16 13:52:00|1563.8|1562.6|1563.1|1561.9|1563.8|1562.6|1562.9|1561.7|25
1655387530000|2022-06-16 13:52:10|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|44
1655387540000|2022-06-16 13:52:20|1563|1561.8|1561.7|1560.5|1563|1561.8|1561.7|1560.5|19
1655387550000|2022-06-16 13:52:30|1561.6|1560.4|1562.1|1560.9|1562.1|1560.9|1561.6|1560.4|21
1655387560000|2022-06-16 13:52:40|1562.2|1561|1562.3|1561.1|1562.5|1561.3|1562.1|1560.9|27
1655387570000|2022-06-16 13:52:50|||||||||21
1655387580000|2022-06-16 13:53:00|1561.8|1560.6|1561.1|1559.9|1561.9|1560.7|1561.1|1559.9|11
1655387590000|2022-06-16 13:53:10|1561.2|1560|1560.4|1559.2|1561.3|1560.1|1560.3|1559.1|12
1655387600000|2022-06-16 13:53:20|1560.5|1559.3|1560.2|1559|1560.7|1559.5|1560.2|1559|49
1655387610000|2022-06-16 13:53:30|1560.4|1559.2|1560.3|1559.1|1560.4|1559.2|1559.9|1558.7|62
1655387620000|2022-06-16 13:53:40|1559.9|1558.7|1559.7|1558.5|1559.9|1558.7|1559.7|1558.5|14
1655387630000|2022-06-16 13:53:50|1559.9|1558.7|1559.2|1558|1559.9|1558.7|1559.2|1558|65
1655387640000|2022-06-16 13:54:00|1559.1|1557.9|1559.4|1558.2|1559.4|1558.2|1558.9|1557.7|29
1655387650000|2022-06-16 13:54:10|1559.5|1558.3|1559.9|1558.7|1559.9|1558.7|1559.4|1558.2|9
1655387660000|2022-06-16 13:54:20|1560|1558.8|1560.1|1558.9|1560.3|1559.1|1560|1558.8|41
1655387670000|2022-06-16 13:54:30|1560.3|1559.1|1560.5|1559.3|1560.6|1559.4|1560.3|1559.1|33
1655387680000|2022-06-16 13:54:40|1560.6|1559.4|1560.5|1559.3|1560.6|1559.4|1560.5|1559.3|27
1655387690000|2022-06-16 13:54:50|1560.6|1559.4|1560.8|1559.6|1560.9|1559.7|1560.6|1559.4|45
1655387700000|2022-06-16 13:55:00|1560.6|1559.4|1560.9|1559.7|1560.9|1559.7|1560.5|1559.3|30
1655387710000|2022-06-16 13:55:10|1560.7|1559.5|1560.9|1559.7|1560.9|1559.7|1560.7|1559.5|7
1655387720000|2022-06-16 13:55:20|||||||||5
1655387730000|2022-06-16 13:55:30|1561.1|1559.9|1561.4|1560.2|1561.4|1560.2|1561.1|1559.9|43
1655387740000|2022-06-16 13:55:40|1561.2|1560|1561.5|1560.3|1561.5|1560.3|1561.2|1560|8
1655387750000|2022-06-16 13:55:50|1561.4|1560.2|1561.4|1560.2|1561.5|1560.3|1561|1559.8|13
1655387760000|2022-06-16 13:56:00|1561.2|1560|1561.6|1560.4|1561.7|1560.5|1561.2|1560|5
1655387770000|2022-06-16 13:56:10|1561.7|1560.5|1560.7|1559.5|1561.7|1560.5|1560.7|1559.5|19
1655387780000|2022-06-16 13:56:20|1560.6|1559.4|1560.9|1559.7|1561|1559.8|1560.6|1559.4|5
1655387790000|2022-06-16 13:56:30|1561|1559.8|1561.2|1560|1561.2|1560|1561|1559.8|2
1655387800000|2022-06-16 13:56:40|1561.1|1559.9|1560.4|1559.2|1561.2|1560|1560.4|1559.2|44
1655387810000|2022-06-16 13:56:50|1560.3|1559.1|1560.3|1559.1|1560.5|1559.3|1560.3|1559.1|41
1655387820000|2022-06-16 13:57:00|1560.4|1559.2|1560.3|1559.1|1560.4|1559.2|1560.2|1559|2
1655387830000|2022-06-16 13:57:10|1560.4|1559.2|1560.4|1559.2|1560.5|1559.3|1560.4|1559.2|6
1655387840000|2022-06-16 13:57:20|1560.5|1559.3|1560.5|1559.3|1560.5|1559.3|1560.4|1559.2|24
1655387850000|2022-06-16 13:57:30|1560.4|1559.2|1560.3|1559.1|1560.5|1559.3|1560.3|1559.1|23
1655387860000|2022-06-16 13:57:40|1560.7|1559.5|1561|1559.8|1561.1|1559.9|1560.7|1559.5|14
1655387870000|2022-06-16 13:57:50|1560.9|1559.7|1560.9|1559.7|1560.9|1559.7|1560.8|1559.6|14
1655387880000|2022-06-16 13:58:00|1560.8|1559.6|1560.9|1559.7|1560.9|1559.7|1560.5|1559.3|17
1655387890000|2022-06-16 13:58:10|1560.8|1559.6|1560.9|1559.7|1560.9|1559.7|1560.7|1559.5|3
1655387900000|2022-06-16 13:58:20|1561.2|1560|1561.5|1560.3|1561.5|1560.3|1561|1559.8|95
1655387910000|2022-06-16 13:58:30|1561.6|1560.4|1561.7|1560.5|1561.8|1560.6|1561.5|1560.3|13
1655387920000|2022-06-16 13:58:40|1561.8|1560.6|1561.5|1560.3|1561.9|1560.7|1561.4|1560.2|13
1655387930000|2022-06-16 13:58:50|1561.6|1560.4|1561.5|1560.3|1561.7|1560.5|1561.4|1560.2|4
1655387940000|2022-06-16 13:59:00|1561.6|1560.4|1561.7|1560.5|1562|1560.8|1561.6|1560.4|8
1655387950000|2022-06-16 13:59:10|1561.4|1560.2|1561.1|1559.9|1561.6|1560.4|1560.9|1559.7|37
1655387960000|2022-06-16 13:59:20|1561.2|1560|1561|1559.8|1561.4|1560.2|1560.9|1559.7|8
1655387970000|2022-06-16 13:59:30|1560.9|1559.7|1560.7|1559.5|1561|1559.8|1560.7|1559.5|2
1655387980000|2022-06-16 13:59:40|1560.8|1559.6|1560.6|1559.4|1560.8|1559.6|1560.5|1559.3|9
1655387990000|2022-06-16 13:59:50|1560.7|1559.5|1560.9|1559.7|1561.1|1559.9|1560.7|1559.5|149
1655388000000|2022-06-16 14:00:00|1561.1|1559.9|1560.8|1559.6|1561.2|1560|1560.8|1559.6|28
1655388010000|2022-06-16 14:00:10|1560.7|1559.5|1560.3|1559.1|1560.7|1559.5|1560.3|1559.1|30
1655388020000|2022-06-16 14:00:20|1560.4|1559.2|1560|1558.8|1560.5|1559.3|1560|1558.8|49
1655388030000|2022-06-16 14:00:30|1560.1|1558.9|1560|1558.8|1560.1|1558.9|1560|1558.8|0
1655388040000|2022-06-16 14:00:40|1560.1|1558.9|1560.1|1558.9|1560.1|1558.9|1560.1|1558.9|2
1655388050000|2022-06-16 14:00:50|1560|1558.8|1559.2|1558|1560|1558.8|1558.7|1557.5|32
1655388060000|2022-06-16 14:01:00|1559.3|1558.1|1558.7|1557.5|1559.3|1558.1|1558.7|1557.5|24
1655388070000|2022-06-16 14:01:10|1558.5|1557.3|1558.4|1557.2|1558.5|1557.3|1558.4|1557.2|4
1655388080000|2022-06-16 14:01:20|1558.3|1557.1|1558.1|1556.9|1558.3|1557.1|1557.6|1556.4|44
1655388090000|2022-06-16 14:01:30|1558.4|1557.2|1559|1557.8|1559.3|1558.1|1558.2|1557|32
1655388100000|2022-06-16 14:01:40|1558.9|1557.7|1558.9|1557.7|1559|1557.8|1558.8|1557.6|15
1655388110000|2022-06-16 14:01:50|1559.1|1557.9|1560.1|1558.9|1560.1|1558.9|1559.1|1557.9|41
1655388120000|2022-06-16 14:02:00|1560|1558.8|1559.9|1558.7|1560.2|1559|1559.8|1558.6|19
1655388130000|2022-06-16 14:02:10|1559.8|1558.6|1559.2|1558|1559.8|1558.6|1559.2|1558|10
1655388140000|2022-06-16 14:02:20|1559.3|1558.1|1559.5|1558.3|1559.5|1558.3|1559.3|1558.1|15
1655388150000|2022-06-16 14:02:30|1559.3|1558.1|1559.5|1558.3|1559.6|1558.4|1559.2|1558|204
1655388160000|2022-06-16 14:02:40|1559.6|1558.4|1559.7|1558.5|1559.7|1558.5|1559.5|1558.3|3
1655388170000|2022-06-16 14:02:50|1559.8|1558.6|1559.7|1558.5|1559.9|1558.7|1559.7|1558.5|17
1655388180000|2022-06-16 14:03:00|1559.6|1558.4|1559.3|1558.1|1559.6|1558.4|1559.3|1558.1|7
1655388190000|2022-06-16 14:03:10|1559.5|1558.3|1559.3|1558.1|1559.5|1558.3|1559.2|1558|11
1655388200000|2022-06-16 14:03:20|1559.1|1557.9|1559.1|1557.9|1559.2|1558|1559.1|1557.9|5
1655388210000|2022-06-16 14:03:30|1559|1557.8|1559.8|1558.6|1560.1|1558.9|1559|1557.8|28
1655388220000|2022-06-16 14:03:40|1559.7|1558.5|1559.7|1558.5|1559.9|1558.7|1559.5|1558.3|8
1655388230000|2022-06-16 14:03:50|1559.6|1558.4|1560.1|1558.9|1560.1|1558.9|1559.3|1558.1|9
1655388240000|2022-06-16 14:04:00|1559.9|1558.7|1560.3|1559.1|1560.7|1559.5|1559.8|1558.6|23
1655388250000|2022-06-16 14:04:10|1560.5|1559.3|1560.5|1559.3|1560.9|1559.7|1560.3|1559.1|29
1655388260000|2022-06-16 14:04:20|1560.6|1559.4|1561.1|1559.9|1561.2|1560|1560.3|1559.1|21
1655388270000|2022-06-16 14:04:30|1561|1559.8|1560.9|1559.7|1561.1|1559.9|1560.8|1559.6|85
1655388280000|2022-06-16 14:04:40|1560.7|1559.5|1560.3|1559.1|1560.7|1559.5|1560.2|1559|20
1655388290000|2022-06-16 14:04:50|1560.4|1559.2|1560.3|1559.1|1560.4|1559.2|1560.2|1559|25
1655388300000|2022-06-16 14:05:00|1560.4|1559.2|1560.4|1559.2|1560.5|1559.3|1560.2|1559|8
1655388310000|2022-06-16 14:05:10|1560.5|1559.3|1561.4|1560.2|1561.4|1560.2|1560.4|1559.2|16
1655388320000|2022-06-16 14:05:20|1561.5|1560.3|1561.3|1560.1|1561.5|1560.3|1560.9|1559.7|66
1655388330000|2022-06-16 14:05:30|1561.4|1560.2|1561.3|1560.1|1561.4|1560.2|1561.1|1559.9|23
1655388340000|2022-06-16 14:05:40|1561.2|1560|1561.3|1560.1|1561.3|1560.1|1561.2|1560|5
1655388350000|2022-06-16 14:05:50|1561|1559.8|1561|1559.8|1561.2|1560|1561|1559.8|447
1655388360000|2022-06-16 14:06:00|1560.5|1559.3|1561|1559.8|1561.1|1559.9|1560.5|1559.3|6
1655388370000|2022-06-16 14:06:10|1560.9|1559.7|1560.7|1559.5|1561.1|1559.9|1560.7|1559.5|7
1655388380000|2022-06-16 14:06:20|1560.8|1559.6|1560.7|1559.5|1560.9|1559.7|1560.5|1559.3|10
1655388390000|2022-06-16 14:06:30|1560.9|1559.7|1561|1559.8|1561.1|1559.9|1560.9|1559.7|0
1655388400000|2022-06-16 14:06:40|1560.9|1559.7|1560.8|1559.6|1561.1|1559.9|1560.8|1559.6|7
1655388410000|2022-06-16 14:06:50|1560.7|1559.5|1560.7|1559.5|1560.8|1559.6|1560.6|1559.4|5
1655388420000|2022-06-16 14:07:00|1560.8|1559.6|1560.7|1559.5|1560.8|1559.6|1560.7|1559.5|2
1655388430000|2022-06-16 14:07:10|1560.6|1559.4|1560.9|1559.7|1560.9|1559.7|1560.6|1559.4|8
1655388440000|2022-06-16 14:07:20|1560.6|1559.4|1560.6|1559.4|1560.7|1559.5|1560.6|1559.4|11
1655388460000|2022-06-16 14:07:40|1560.8|1559.6|1560.6|1559.4|1561|1559.8|1560.6|1559.4|15
1655388470000|2022-06-16 14:07:50|1560.4|1559.2|1560.1|1558.9|1560.5|1559.3|1560|1558.8|8
1655388480000|2022-06-16 14:08:00|1560|1558.8|1559.5|1558.3|1560.1|1558.9|1559.4|1558.2|18
1655388490000|2022-06-16 14:08:10|1559.1|1557.9|1559.1|1557.9|1559.1|1557.9|1559.1|1557.9|4
1655388500000|2022-06-16 14:08:20|1559.3|1558.1|1559.5|1558.3|1559.6|1558.4|1559.2|1558|19
1655388510000|2022-06-16 14:08:30|1559.3|1558.1|1559.3|1558.1|1559.3|1558.1|1559.3|1558.1|0
1655388520000|2022-06-16 14:08:40|1559.1|1557.9|1559.7|1558.5|1559.7|1558.5|1559.1|1557.9|10
1655388530000|2022-06-16 14:08:50|1559.8|1558.6|1559.8|1558.6|1559.8|1558.6|1559.8|1558.6|0
1655388540000|2022-06-16 14:09:00|1559.9|1558.7|1560.2|1559|1560.6|1559.4|1559.9|1558.7|5
1655388550000|2022-06-16 14:09:10|||||||||1
1655388560000|2022-06-16 14:09:20|||||||||4
1655388570000|2022-06-16 14:09:30|1560.7|1559.5|1560.6|1559.4|1560.7|1559.5|1560.5|1559.3|11
1655388580000|2022-06-16 14:09:40|1560.7|1559.5|1560.1|1558.9|1560.7|1559.5|1560.1|1558.9|7
1655388590000|2022-06-16 14:09:50|1560.2|1559|1560.2|1559|1560.5|1559.3|1560.2|1559|17
1655388600000|2022-06-16 14:10:00|1560.1|1558.9|1560.2|1559|1560.3|1559.1|1559.8|1558.6|23
1655388610000|2022-06-16 14:10:10|1560.1|1558.9|1560.1|1558.9|1560.2|1559|1560|1558.8|7
1655388620000|2022-06-16 14:10:20|1560|1558.8|1560|1558.8|1560|1558.8|1559.7|1558.5|8
1655388630000|2022-06-16 14:10:30|1559.9|1558.7|1559.1|1557.9|1559.9|1558.7|1559.1|1557.9|9
1655388640000|2022-06-16 14:10:40|1559|1557.8|1558.8|1557.6|1559|1557.8|1558.8|1557.6|4
1655388650000|2022-06-16 14:10:50|1558.9|1557.7|1558.6|1557.4|1559.1|1557.9|1558.6|1557.4|14
1655388660000|2022-06-16 14:11:00|1558.4|1557.2|1559.1|1557.9|1559.1|1557.9|1558.4|1557.2|15
1655388670000|2022-06-16 14:11:10|1559.2|1558|1558.9|1557.7|1559.2|1558|1558.9|1557.7|28
1655388680000|2022-06-16 14:11:20|1558.8|1557.6|1558.8|1557.6|1558.8|1557.6|1558.7|1557.5|4
1655388690000|2022-06-16 14:11:30|1558.7|1557.5|1558.6|1557.4|1559|1557.8|1558.6|1557.4|12
1655388700000|2022-06-16 14:11:40|1558.7|1557.5|1558.7|1557.5|1558.7|1557.5|1558.6|1557.4|2
1655388710000|2022-06-16 14:11:50|1558.8|1557.6|1558.5|1557.3|1558.9|1557.7|1558.5|1557.3|24
1655388720000|2022-06-16 14:12:00|1558.4|1557.2|1558.6|1557.4|1558.6|1557.4|1558.4|1557.2|1
1655388730000|2022-06-16 14:12:10|1558.5|1557.3|1558|1556.8|1558.6|1557.4|1558|1556.8|15
1655388740000|2022-06-16 14:12:20|1558.1|1556.9|1557.4|1556.2|1558.2|1557|1557.3|1556.1|26
1655388750000|2022-06-16 14:12:30|1557.1|1555.9|1556.9|1555.7|1557.2|1556|1556.7|1555.5|31
1655388760000|2022-06-16 14:12:40|1556.8|1555.6|1557|1555.8|1557|1555.8|1556.8|1555.6|21
1655388770000|2022-06-16 14:12:50|1556.9|1555.7|1555.9|1554.7|1556.9|1555.7|1555.8|1554.6|93
1655388780000|2022-06-16 14:13:00|1555.8|1554.6|1556.2|1555|1556.3|1555.1|1555.6|1554.4|58
1655388790000|2022-06-16 14:13:10|1556.3|1555.1|1557.2|1556|1557.2|1556|1556.3|1555.1|19
1655388800000|2022-06-16 14:13:20|1557.3|1556.1|1556.9|1555.7|1557.9|1556.7|1556.9|1555.7|58
1655388810000|2022-06-16 14:13:30|1557|1555.8|1557.2|1556|1557.4|1556.2|1556.9|1555.7|15
1655388820000|2022-06-16 14:13:40|1557.1|1555.9|1557.6|1556.4|1557.6|1556.4|1557.1|1555.9|13
1655388830000|2022-06-16 14:13:50|1557.4|1556.2|1557.1|1555.9|1557.4|1556.2|1556.9|1555.7|16
1655388840000|2022-06-16 14:14:00|1557|1555.8|1557.3|1556.1|1557.4|1556.2|1556.9|1555.7|40
1655388850000|2022-06-16 14:14:10|1557.2|1556|1557.2|1556|1557.3|1556.1|1557.2|1556|4
1655388860000|2022-06-16 14:14:20|1557.1|1555.9|1556.6|1555.4|1557.1|1555.9|1556.4|1555.2|22
1655388870000|2022-06-16 14:14:30|1556.4|1555.2|1556.7|1555.5|1556.7|1555.5|1556.2|1555|12
1655388880000|2022-06-16 14:14:40|1556.6|1555.4|1556.8|1555.6|1556.8|1555.6|1556.6|1555.4|4
1655388890000|2022-06-16 14:14:50|1556.6|1555.4|1556.6|1555.4|1556.6|1555.4|1556.6|1555.4|4
1655388900000|2022-06-16 14:15:00|1556.5|1555.3|1555.7|1554.5|1556.5|1555.3|1555.6|1554.4|8
1655388910000|2022-06-16 14:15:10|1555.8|1554.6|1555.6|1554.4|1555.8|1554.6|1555.5|1554.3|8
1655388920000|2022-06-16 14:15:20|1555.5|1554.3|1555.7|1554.5|1555.7|1554.5|1555.4|1554.2|19
1655388930000|2022-06-16 14:15:30|1555.8|1554.6|1554.6|1553.4|1555.8|1554.6|1554.6|1553.4|46
1655388940000|2022-06-16 14:15:40|1554.5|1553.3|1554.3|1553.1|1554.7|1553.5|1554.2|1553|49
1655388950000|2022-06-16 14:15:50|1554.5|1553.3|1555.3|1554.1|1555.3|1554.1|1554.3|1553.1|44
1655388960000|2022-06-16 14:16:00|1555.2|1554|1555.4|1554.2|1555.6|1554.4|1555.2|1554|11
1655388970000|2022-06-16 14:16:10|1555.7|1554.5|1556.3|1555.1|1556.3|1555.1|1555.7|1554.5|42
1655388980000|2022-06-16 14:16:20|1556.2|1555|1556.2|1555|1556.3|1555.1|1556.2|1555|4
1655388990000|2022-06-16 14:16:30|1556.3|1555.1|1556.3|1555.1|1556.7|1555.5|1556.3|1555.1|23
1655389000000|2022-06-16 14:16:40|1556.2|1555|1555.5|1554.3|1556.2|1555|1555.4|1554.2|12
1655389010000|2022-06-16 14:16:50|1555.4|1554.2|1555.8|1554.6|1555.8|1554.6|1555.4|1554.2|8
1655389020000|2022-06-16 14:17:00|1555.9|1554.7|1556.7|1555.5|1556.7|1555.5|1555.8|1554.6|16
1655389030000|2022-06-16 14:17:10|1556.8|1555.6|1557.4|1556.2|1557.4|1556.2|1556.8|1555.6|22
1655389040000|2022-06-16 14:17:20|1557.2|1556|1557.2|1556|1557.2|1556|1557.1|1555.9|22
1655389050000|2022-06-16 14:17:30|1557.1|1555.9|1557.2|1556|1557.2|1556|1556.7|1555.5|5
1655389060000|2022-06-16 14:17:40|1556.8|1555.6|1557|1555.8|1557|1555.8|1556.7|1555.5|6
1655389070000|2022-06-16 14:17:50|1557.2|1556|1557.2|1556|1557.2|1556|1557.2|1556|3
1655389080000|2022-06-16 14:18:00|1557.3|1556.1|1557|1555.8|1557.6|1556.4|1556.9|1555.7|14
1655389090000|2022-06-16 14:18:10|1556.9|1555.7|1556.7|1555.5|1557|1555.8|1556.7|1555.5|7
1655389100000|2022-06-16 14:18:20|1556.8|1555.6|1555.7|1554.5|1556.8|1555.6|1555.5|1554.3|14
1655389110000|2022-06-16 14:18:30|1555.6|1554.4|1555.3|1554.1|1555.7|1554.5|1555.3|1554.1|7
1655389120000|2022-06-16 14:18:40|1555.5|1554.3|1555.5|1554.3|1555.5|1554.3|1555.3|1554.1|2
1655389130000|2022-06-16 14:18:50|1555.4|1554.2|1555.2|1554|1555.4|1554.2|1555.1|1553.9|4
1655389140000|2022-06-16 14:19:00|1555.1|1553.9|1555.5|1554.3|1555.6|1554.4|1555.1|1553.9|5
1655389150000|2022-06-16 14:19:10|1555.3|1554.1|1555.8|1554.6|1555.8|1554.6|1555.3|1554.1|9
1655389160000|2022-06-16 14:19:20|1555.9|1554.7|1555.9|1554.7|1555.9|1554.7|1555.7|1554.5|3
1655389170000|2022-06-16 14:19:30|1555.8|1554.6|1555.7|1554.5|1555.8|1554.6|1555.6|1554.4|6
1655389180000|2022-06-16 14:19:40|1555.8|1554.6|1555.7|1554.5|1555.9|1554.7|1555.7|1554.5|8
1655389190000|2022-06-16 14:19:50|1555.8|1554.6|1555.8|1554.6|1555.8|1554.6|1555.8|1554.6|4
1655389200000|2022-06-16 14:20:00|1555.7|1554.5|1556|1554.8|1556|1554.8|1555.7|1554.5|16
1655389210000|2022-06-16 14:20:10|1555.8|1554.6|1555.7|1554.5|1556|1554.8|1555.7|1554.5|9
1655389220000|2022-06-16 14:20:20|1555.8|1554.6|1556|1554.8|1556|1554.8|1555.5|1554.3|12
1655389230000|2022-06-16 14:20:30|1555.8|1554.6|1555.9|1554.7|1555.9|1554.7|1555.8|1554.6|2
1655389240000|2022-06-16 14:20:40|1555.8|1554.6|1555.6|1554.4|1555.8|1554.6|1555.5|1554.3|9
1655389250000|2022-06-16 14:20:50|1555.5|1554.3|1555.8|1554.6|1555.9|1554.7|1555.5|1554.3|7
1655389260000|2022-06-16 14:21:00|1555.5|1554.3|1555.8|1554.6|1555.9|1554.7|1555.5|1554.3|25
1655389270000|2022-06-16 14:21:10|1555.9|1554.7|1555.8|1554.6|1555.9|1554.7|1555.7|1554.5|1
1655389280000|2022-06-16 14:21:20|1555.7|1554.5|1556.2|1555|1556.2|1555|1555.7|1554.5|4
1655389290000|2022-06-16 14:21:30|1556.1|1554.9|1556.2|1555|1556.2|1555|1555.8|1554.6|3
1655389300000|2022-06-16 14:21:40|1556.1|1554.9|1556.1|1554.9|1556.1|1554.9|1556.1|1554.9|2
1655389310000|2022-06-16 14:21:50|1556.2|1555|1556|1554.8|1556.2|1555|1556|1554.8|5
1655389320000|2022-06-16 14:22:00|1555.8|1554.6|1555.8|1554.6|1555.9|1554.7|1555.6|1554.4|8
1655389330000|2022-06-16 14:22:10|1556|1554.8|1555.7|1554.5|1556|1554.8|1555.6|1554.4|14
1655389340000|2022-06-16 14:22:20|1555.5|1554.3|1555.2|1554|1555.5|1554.3|1555|1553.8|13
1655389350000|2022-06-16 14:22:30|1555.4|1554.2|1556.2|1555|1556.3|1555.1|1555.4|1554.2|22
1655389360000|2022-06-16 14:22:40|1556.5|1555.3|1558.2|1557|1558.2|1557|1556.5|1555.3|47
1655389370000|2022-06-16 14:22:50|1558.3|1557.1|1557.8|1556.6|1558.4|1557.2|1557.7|1556.5|2
1655389380000|2022-06-16 14:23:00|1557.9|1556.7|1558.6|1557.4|1558.9|1557.7|1557.7|1556.5|29
1655389390000|2022-06-16 14:23:10|1558.5|1557.3|1559.1|1557.9|1559.2|1558|1558.4|1557.2|29
1655389400000|2022-06-16 14:23:20|1559.2|1558|1559|1557.8|1559.4|1558.2|1558.9|1557.7|18
1655389410000|2022-06-16 14:23:30|1558.9|1557.7|1558.8|1557.6|1559|1557.8|1558.8|1557.6|5
1655389420000|2022-06-16 14:23:40|1558.7|1557.5|1558.5|1557.3|1558.9|1557.7|1558.5|1557.3|10
1655389430000|2022-06-16 14:23:50|1558.3|1557.1|1558.3|1557.1|1558.4|1557.2|1558.2|1557|14
1655389440000|2022-06-16 14:24:00|1558.4|1557.2|1558.5|1557.3|1558.5|1557.3|1558.3|1557.1|11
1655389450000|2022-06-16 14:24:10|1558.7|1557.5|1558.7|1557.5|1558.8|1557.6|1558.5|1557.3|21
1655389460000|2022-06-16 14:24:20|1558.4|1557.2|1558|1556.8|1558.5|1557.3|1557.8|1556.6|20
1655389470000|2022-06-16 14:24:30|1557.9|1556.7|1557.7|1556.5|1558|1556.8|1557.7|1556.5|5
1655389480000|2022-06-16 14:24:40|1557.6|1556.4|1557.8|1556.6|1557.8|1556.6|1557.6|1556.4|3
1655389490000|2022-06-16 14:24:50|1557.6|1556.4|1557.4|1556.2|1557.7|1556.5|1557.3|1556.1|7
1655389500000|2022-06-16 14:25:00|1557.3|1556.1|1557.2|1556|1557.4|1556.2|1557|1555.8|11
1655389510000|2022-06-16 14:25:10|1557.4|1556.2|1557.3|1556.1|1557.4|1556.2|1557.3|1556.1|3
1655389520000|2022-06-16 14:25:20|1557.2|1556|1557.2|1556|1557.2|1556|1557.1|1555.9|3
1655389530000|2022-06-16 14:25:30|1557.1|1555.9|1557.1|1555.9|1557.2|1556|1557.1|1555.9|3
1655389540000|2022-06-16 14:25:40|1557.2|1556|1557.2|1556|1557.2|1556|1557|1555.8|9
1655389550000|2022-06-16 14:25:50|1557.1|1555.9|1557.2|1556|1557.2|1556|1557|1555.8|0
1655389560000|2022-06-16 14:26:00|1557.1|1555.9|1557.3|1556.1|1557.3|1556.1|1557.1|1555.9|10
1655389570000|2022-06-16 14:26:10|1557.5|1556.3|1558|1556.8|1558.1|1556.9|1557.5|1556.3|23
1655389580000|2022-06-16 14:26:20|1557.9|1556.7|1557.9|1556.7|1557.9|1556.7|1557.9|1556.7|2
1655389590000|2022-06-16 14:26:30|1558|1556.8|1558|1556.8|1558|1556.8|1557.9|1556.7|1
1655389600000|2022-06-16 14:26:40|1557.9|1556.7|1557.9|1556.7|1558|1556.8|1557.8|1556.6|3
1655389610000|2022-06-16 14:26:50|1557.8|1556.6|1557.8|1556.6|1557.9|1556.7|1557.8|1556.6|2
1655389620000|2022-06-16 14:27:00|1557.6|1556.4|1557.1|1555.9|1557.6|1556.4|1557|1555.8|5
1655389630000|2022-06-16 14:27:10|1557|1555.8|1556.6|1555.4|1557|1555.8|1556.5|1555.3|5
1655389640000|2022-06-16 14:27:20|1556.5|1555.3|1556.5|1555.3|1556.7|1555.5|1556.5|1555.3|2
1655389650000|2022-06-16 14:27:30|1557.1|1555.9|1557.7|1556.5|1557.7|1556.5|1557.1|1555.9|6
1655389660000|2022-06-16 14:27:40|1557.8|1556.6|1557.3|1556.1|1557.8|1556.6|1557.3|1556.1|6
1655389670000|2022-06-16 14:27:50|1556.9|1555.7|1557.4|1556.2|1557.4|1556.2|1556.9|1555.7|26
1655389680000|2022-06-16 14:28:00|1557.2|1556|1557|1555.8|1557.2|1556|1556.9|1555.7|14
1655389690000|2022-06-16 14:28:10|1556.9|1555.7|1557.3|1556.1|1557.3|1556.1|1556.9|1555.7|4
1655389700000|2022-06-16 14:28:20|1557.4|1556.2|1557.3|1556.1|1557.4|1556.2|1557.3|1556.1|40
1655389710000|2022-06-16 14:28:30|1557.4|1556.2|1557.8|1556.6|1557.9|1556.7|1557.3|1556.1|6
1655389720000|2022-06-16 14:28:40|1557.9|1556.7|1558.2|1557|1558.2|1557|1557.7|1556.5|18
1655389730000|2022-06-16 14:28:50|1558.5|1557.3|1558.5|1557.3|1558.5|1557.3|1558.4|1557.2|46
1655389740000|2022-06-16 14:29:00|1558.6|1557.4|1558.5|1557.3|1558.6|1557.4|1558.5|1557.3|23
1655389750000|2022-06-16 14:29:10|1558.3|1557.1|1558|1556.8|1558.3|1557.1|1557.9|1556.7|14
1655389760000|2022-06-16 14:29:20|1558.2|1557|1558.2|1557|1558.4|1557.2|1558.1|1556.9|3
1655389770000|2022-06-16 14:29:30|1558.3|1557.1|1558.4|1557.2|1558.4|1557.2|1558.1|1556.9|7
1655389780000|2022-06-16 14:29:40|1558.3|1557.1|1558.4|1557.2|1558.5|1557.3|1558.3|1557.1|21
1655389790000|2022-06-16 14:29:50|1558.3|1557.1|1558.4|1557.2|1558.5|1557.3|1558.3|1557.1|13
1655389800000|2022-06-16 14:30:00|1558.3|1557.1|1558.1|1556.9|1558.4|1557.2|1558.1|1556.9|5
1655389810000|2022-06-16 14:30:10|1558.2|1557|1557.5|1556.3|1558.2|1557|1557.5|1556.3|7
1655389820000|2022-06-16 14:30:20|1557.4|1556.2|1557.5|1556.3|1557.7|1556.5|1557.4|1556.2|10
1655389830000|2022-06-16 14:30:30|1557.6|1556.4|1557.5|1556.3|1557.7|1556.5|1557.4|1556.2|35
1655389840000|2022-06-16 14:30:40|1557.7|1556.5|1557.8|1556.6|1557.9|1556.7|1557.7|1556.5|8
1655389850000|2022-06-16 14:30:50|1557.6|1556.4|1557.9|1556.7|1558|1556.8|1557.6|1556.4|20
1655389860000|2022-06-16 14:31:00|1557.8|1556.6|1557.9|1556.7|1557.9|1556.7|1557.8|1556.6|1
1655389870000|2022-06-16 14:31:10|1558.3|1557.1|1558.4|1557.2|1558.4|1557.2|1558.3|1557.1|8
1655389880000|2022-06-16 14:31:20|1558.3|1557.1|1558.3|1557.1|1558.3|1557.1|1558|1556.8|5
1655389890000|2022-06-16 14:31:30|1558.4|1557.2|1558.3|1557.1|1558.5|1557.3|1558.3|1557.1|5
1655389900000|2022-06-16 14:31:40|1558.4|1557.2|1558.5|1557.3|1558.5|1557.3|1558.2|1557|8
1655389910000|2022-06-16 14:31:50|1558.4|1557.2|1558.4|1557.2|1558.5|1557.3|1558.1|1556.9|6
1655389920000|2022-06-16 14:32:00|1558.5|1557.3|1558.1|1556.9|1558.5|1557.3|1557.8|1556.6|40
1655389930000|2022-06-16 14:32:10|1557.9|1556.7|1557.7|1556.5|1558.1|1556.9|1557.7|1556.5|3
1655389940000|2022-06-16 14:32:20|1557.8|1556.6|1558.1|1556.9|1558.1|1556.9|1557.8|1556.6|6
1655389950000|2022-06-16 14:32:30|1558.2|1557|1558.2|1557|1558.3|1557.1|1558.1|1556.9|5
1655389960000|2022-06-16 14:32:40|1558.3|1557.1|1557.9|1556.7|1558.3|1557.1|1557.9|1556.7|10
1655389970000|2022-06-16 14:32:50|1558|1556.8|1558.3|1557.1|1558.4|1557.2|1558|1556.8|16
1655389980000|2022-06-16 14:33:00|1558.4|1557.2|1559.7|1558.5|1559.7|1558.5|1558.3|1557.1|41
1655389990000|2022-06-16 14:33:10|1559.9|1558.7|1559.6|1558.4|1559.9|1558.7|1559.6|1558.4|23
1655390000000|2022-06-16 14:33:20|1559.4|1558.2|1559.2|1558|1559.4|1558.2|1559.2|1558|4
1655390010000|2022-06-16 14:33:30|1559.1|1557.9|1559|1557.8|1559.1|1557.9|1558.8|1557.6|17
1655390020000|2022-06-16 14:33:40|1558.9|1557.7|1559.3|1558.1|1559.3|1558.1|1558.9|1557.7|17
1655390030000|2022-06-16 14:33:50|1559.2|1558|1559.4|1558.2|1559.8|1558.6|1559.2|1558|10
1655390040000|2022-06-16 14:34:00|1559.5|1558.3|1559|1557.8|1559.5|1558.3|1559|1557.8|21
1655390050000|2022-06-16 14:34:10|1558.9|1557.7|1559|1557.8|1559|1557.8|1558.7|1557.5|8
1655390060000|2022-06-16 14:34:20|1558.9|1557.7|1558.5|1557.3|1559.2|1558|1558.5|1557.3|10
1655390070000|2022-06-16 14:34:30|1558.4|1557.2|1558.9|1557.7|1559|1557.8|1558.4|1557.2|19
1655390080000|2022-06-16 14:34:40|1558.8|1557.6|1559|1557.8|1559|1557.8|1558.6|1557.4|18
1655390090000|2022-06-16 14:34:50|1558.9|1557.7|1559.2|1558|1559.2|1558|1558.8|1557.6|4
1655390100000|2022-06-16 14:35:00|1559|1557.8|1559|1557.8|1559.2|1558|1559|1557.8|3
1655390110000|2022-06-16 14:35:10|1558.8|1557.6|1558.8|1557.6|1558.9|1557.7|1558.8|1557.6|6
1655390120000|2022-06-16 14:35:20|1558.7|1557.5|1559|1557.8|1559|1557.8|1558.7|1557.5|8
1655390130000|2022-06-16 14:35:30|||||||||1
1655390140000|2022-06-16 14:35:40|1558.9|1557.7|1558.9|1557.7|1558.9|1557.7|1558.9|1557.7|11
1655390150000|2022-06-16 14:35:50|1559.2|1558|1559|1557.8|1559.2|1558|1559|1557.8|2
1655390160000|2022-06-16 14:36:00|1558.7|1557.5|1559.4|1558.2|1559.8|1558.6|1558.7|1557.5|18
1655390170000|2022-06-16 14:36:10|1559.5|1558.3|1559|1557.8|1559.5|1558.3|1559|1557.8|12
1655390180000|2022-06-16 14:36:20|1558.9|1557.7|1559|1557.8|1559.1|1557.9|1558.7|1557.5|11
1655390190000|2022-06-16 14:36:30|1559.1|1557.9|1558.8|1557.6|1559.2|1558|1558.8|1557.6|16
1655390200000|2022-06-16 14:36:40|1559.3|1558.1|1559.1|1557.9|1559.3|1558.1|1558.8|1557.6|18
1655390210000|2022-06-16 14:36:50|1559|1557.8|1558.8|1557.6|1559|1557.8|1558.7|1557.5|7
1655390220000|2022-06-16 14:37:00|1558.6|1557.4|1558.9|1557.7|1559|1557.8|1558.4|1557.2|27
1655390230000|2022-06-16 14:37:10|1558.7|1557.5|1559.4|1558.2|1559.4|1558.2|1558.7|1557.5|33
1655390240000|2022-06-16 14:37:20|1559.5|1558.3|1559.4|1558.2|1559.5|1558.3|1559.3|1558.1|8
1655390250000|2022-06-16 14:37:30|1559.5|1558.3|1559.6|1558.4|1559.8|1558.6|1559.5|1558.3|11
1655390260000|2022-06-16 14:37:40|1559.8|1558.6|1559.8|1558.6|1560.1|1558.9|1559.7|1558.5|17
1655390270000|2022-06-16 14:37:50|1559.7|1558.5|1559.3|1558.1|1559.7|1558.5|1559.2|1558|35
1655390280000|2022-06-16 14:38:00|1559.4|1558.2|1559.3|1558.1|1559.5|1558.3|1559.3|1558.1|10
1655390290000|2022-06-16 14:38:10|1559.4|1558.2|1559.1|1557.9|1559.5|1558.3|1559.1|1557.9|31
1655390300000|2022-06-16 14:38:20|1559|1557.8|1559.3|1558.1|1559.3|1558.1|1559|1557.8|3
1655390310000|2022-06-16 14:38:30|1559.2|1558|1559.1|1557.9|1559.3|1558.1|1559|1557.8|3
1655390320000|2022-06-16 14:38:40|1559.2|1558|1558.6|1557.4|1559.2|1558|1558.6|1557.4|8
1655390330000|2022-06-16 14:38:50|1558.5|1557.3|1558.7|1557.5|1558.8|1557.6|1558.5|1557.3|1
1655390340000|2022-06-16 14:39:00|1558.8|1557.6|1558.7|1557.5|1558.8|1557.6|1558.7|1557.5|2
1655390350000|2022-06-16 14:39:10|1558.5|1557.3|1558.6|1557.4|1558.7|1557.5|1558.5|1557.3|9
1655390360000|2022-06-16 14:39:20|1558.5|1557.3|1558.7|1557.5|1558.8|1557.6|1558.5|1557.3|8
1655390370000|2022-06-16 14:39:30|1559|1557.8|1559.4|1558.2|1559.5|1558.3|1559|1557.8|35
1655390380000|2022-06-16 14:39:40|1559.5|1558.3|1559.5|1558.3|1559.9|1558.7|1559.5|1558.3|6
1655390390000|2022-06-16 14:39:50|1559.2|1558|1559.2|1558|1559.3|1558.1|1559.2|1558|12
1655390400000|2022-06-16 14:40:00|1559.4|1558.2|1559.2|1558|1559.5|1558.3|1559.2|1558|8
1655390410000|2022-06-16 14:40:10|1559.4|1558.2|1560.1|1558.9|1560.1|1558.9|1559.2|1558|12
1655390420000|2022-06-16 14:40:20|1560.2|1559|1560.2|1559|1560.3|1559.1|1560.1|1558.9|13
1655390430000|2022-06-16 14:40:30|1560.3|1559.1|1560.6|1559.4|1560.6|1559.4|1560.1|1558.9|55
1655390440000|2022-06-16 14:40:40|1560.5|1559.3|1560.2|1559|1560.5|1559.3|1560.2|1559|9
1655390450000|2022-06-16 14:40:50|1560.3|1559.1|1560.2|1559|1560.3|1559.1|1560.2|1559|10
1655390460000|2022-06-16 14:41:00|1560.1|1558.9|1560.4|1559.2|1560.4|1559.2|1559.7|1558.5|26
1655390470000|2022-06-16 14:41:10|1560.3|1559.1|1560|1558.8|1560.3|1559.1|1560|1558.8|17
1655390480000|2022-06-16 14:41:20|1559.9|1558.7|1559.5|1558.3|1559.9|1558.7|1559.4|1558.2|27
1655390490000|2022-06-16 14:41:30|1559.6|1558.4|1559.3|1558.1|1559.6|1558.4|1559.3|1558.1|5
1655390500000|2022-06-16 14:41:40|1559.4|1558.2|1559.9|1558.7|1559.9|1558.7|1559.4|1558.2|6
1655390510000|2022-06-16 14:41:50|1559.8|1558.6|1559.6|1558.4|1559.9|1558.7|1559.6|1558.4|1
1655390520000|2022-06-16 14:42:00|1559.4|1558.2|1559.4|1558.2|1559.4|1558.2|1559.2|1558|13
1655390530000|2022-06-16 14:42:10|1559.3|1558.1|1559.2|1558|1559.3|1558.1|1559.2|1558|6
1655390540000|2022-06-16 14:42:20|1559.1|1557.9|1559.1|1557.9|1559.1|1557.9|1558.7|1557.5|9
1655390550000|2022-06-16 14:42:30|1559.2|1558|1558.9|1557.7|1559.2|1558|1558.9|1557.7|18
1655390560000|2022-06-16 14:42:40|||||||||2
1655390570000|2022-06-16 14:42:50|1558.7|1557.5|1558.7|1557.5|1558.7|1557.5|1558.7|1557.5|4
1655390580000|2022-06-16 14:43:00|1558.4|1557.2|1558.3|1557.1|1558.4|1557.2|1558.3|1557.1|46
1655390590000|2022-06-16 14:43:10|1558.2|1557|1558.7|1557.5|1558.8|1557.6|1558.2|1557|20
1655390600000|2022-06-16 14:43:20|1558.9|1557.7|1558.6|1557.4|1558.9|1557.7|1558.6|1557.4|4
1655390610000|2022-06-16 14:43:30|1558.7|1557.5|1558.7|1557.5|1558.8|1557.6|1558.7|1557.5|9
1655390620000|2022-06-16 14:43:40|1558.6|1557.4|1558.7|1557.5|1558.8|1557.6|1558.6|1557.4|5
1655390630000|2022-06-16 14:43:50|1558.8|1557.6|1558.9|1557.7|1559|1557.8|1558.8|1557.6|10
1655390640000|2022-06-16 14:44:00|1558.8|1557.6|1558.9|1557.7|1558.9|1557.7|1558.8|1557.6|25
1655390660000|2022-06-16 14:44:20|1558.7|1557.5|1558.7|1557.5|1558.7|1557.5|1558.7|1557.5|1
1655390670000|2022-06-16 14:44:30|1558.9|1557.7|1558.3|1557.1|1558.9|1557.7|1558.3|1557.1|19
1655390680000|2022-06-16 14:44:40|1558|1556.8|1557.9|1556.7|1558.4|1557.2|1557.9|1556.7|23
1655390690000|2022-06-16 14:44:50|1557.8|1556.6|1557.7|1556.5|1558|1556.8|1557.7|1556.5|21
1655390700000|2022-06-16 14:45:00|1557.9|1556.7|1558.1|1556.9|1558.1|1556.9|1557.9|1556.7|17
1655390710000|2022-06-16 14:45:10|1558.2|1557|1558.1|1556.9|1558.2|1557|1558.1|1556.9|1
1655390720000|2022-06-16 14:45:20|1557.9|1556.7|1557.8|1556.6|1557.9|1556.7|1557.3|1556.1|17
1655390730000|2022-06-16 14:45:30|1557.7|1556.5|1557.8|1556.6|1557.8|1556.6|1557.7|1556.5|0
1655390740000|2022-06-16 14:45:40|1557.7|1556.5|1557.6|1556.4|1557.8|1556.6|1557.6|1556.4|14
1655390750000|2022-06-16 14:45:50|1557.3|1556.1|1557.3|1556.1|1557.6|1556.4|1557.3|1556.1|20
1655390760000|2022-06-16 14:46:00|1557.5|1556.3|1557.7|1556.5|1557.7|1556.5|1557.4|1556.2|26
1655390770000|2022-06-16 14:46:10|1557.5|1556.3|1557.4|1556.2|1557.5|1556.3|1557.3|1556.1|4
1655390780000|2022-06-16 14:46:20|1557.2|1556|1557|1555.8|1557.2|1556|1556.9|1555.7|5
1655390790000|2022-06-16 14:46:30|1557.1|1555.9|1557.4|1556.2|1557.4|1556.2|1557|1555.8|14
1655390800000|2022-06-16 14:46:40|||||||||5
1655390810000|2022-06-16 14:46:50|1557.5|1556.3|1557.7|1556.5|1557.7|1556.5|1557.5|1556.3|2
1655390820000|2022-06-16 14:47:00|1557.6|1556.4|1557.6|1556.4|1557.7|1556.5|1557.4|1556.2|5
1655390830000|2022-06-16 14:47:10|1557.7|1556.5|1557.3|1556.1|1557.7|1556.5|1557.3|1556.1|12
1655390840000|2022-06-16 14:47:20|1557.4|1556.2|1557.7|1556.5|1557.7|1556.5|1557.4|1556.2|5
1655390850000|2022-06-16 14:47:30|1557.5|1556.3|1556.9|1555.7|1557.5|1556.3|1556.9|1555.7|41
1655390860000|2022-06-16 14:47:40|1557.1|1555.9|1556.7|1555.5|1557.2|1556|1556.7|1555.5|24
1655390870000|2022-06-16 14:47:50|1556.8|1555.6|1556.8|1555.6|1556.9|1555.7|1556.7|1555.5|3
1655390880000|2022-06-16 14:48:00|1557.1|1555.9|1556.8|1555.6|1557.2|1556|1556.8|1555.6|6
1655390890000|2022-06-16 14:48:10|1556.7|1555.5|1556.4|1555.2|1556.7|1555.5|1556.2|1555|0
1655390900000|2022-06-16 14:48:20|1556.6|1555.4|1556.7|1555.5|1556.7|1555.5|1556.6|1555.4|42
1655390910000|2022-06-16 14:48:30|1557|1555.8|1557.2|1556|1557.2|1556|1556.8|1555.6|47
1655390920000|2022-06-16 14:48:40|1557|1555.8|1557|1555.8|1557.2|1556|1557|1555.8|14
1655390930000|2022-06-16 14:48:50|1556.9|1555.7|1557.2|1556|1557.2|1556|1556.9|1555.7|5
1655390940000|2022-06-16 14:49:00|1557.1|1555.9|1556.8|1555.6|1557.4|1556.2|1556.8|1555.6|6
1655390950000|2022-06-16 14:49:10|1556.7|1555.5|1557.1|1555.9|1557.3|1556.1|1556.7|1555.5|11
1655390960000|2022-06-16 14:49:20|1557.2|1556|1556.9|1555.7|1557.2|1556|1556.8|1555.6|5
1655390970000|2022-06-16 14:49:30|1557|1555.8|1557|1555.8|1557.1|1555.9|1556.7|1555.5|7
1655390980000|2022-06-16 14:49:40|1556.9|1555.7|1557.4|1556.2|1557.4|1556.2|1556.9|1555.7|9
1655390990000|2022-06-16 14:49:50|1557.3|1556.1|1557|1555.8|1557.4|1556.2|1557|1555.8|5
1655391000000|2022-06-16 14:50:00|1557.1|1555.9|1557.8|1556.6|1557.8|1556.6|1557.1|1555.9|53
1655391010000|2022-06-16 14:50:10|1557.9|1556.7|1557.1|1555.9|1557.9|1556.7|1557.1|1555.9|7
1655391020000|2022-06-16 14:50:20|1557.2|1556|1557.1|1555.9|1557.2|1556|1557.1|1555.9|5
1655391030000|2022-06-16 14:50:30|1556.9|1555.7|1557.3|1556.1|1557.3|1556.1|1556.9|1555.7|23
1655391040000|2022-06-16 14:50:40|1557|1555.8|1557.1|1555.9|1557.1|1555.9|1557|1555.8|13
1655391050000|2022-06-16 14:50:50|1557.2|1556|1557.4|1556.2|1557.4|1556.2|1557.2|1556|4
1655391060000|2022-06-16 14:51:00|1557.8|1556.6|1558.2|1557|1558.7|1557.5|1557.8|1556.6|26
1655391070000|2022-06-16 14:51:10|1558.1|1556.9|1558.2|1557|1558.3|1557.1|1558.1|1556.9|5
1655391080000|2022-06-16 14:51:20|1558.1|1556.9|1557.8|1556.6|1558.2|1557|1557.6|1556.4|8
1655391090000|2022-06-16 14:51:30|1558|1556.8|1557.8|1556.6|1558.2|1557|1557.8|1556.6|5
1655391100000|2022-06-16 14:51:40|1557.9|1556.7|1557.9|1556.7|1557.9|1556.7|1557.8|1556.6|2
1655391110000|2022-06-16 14:51:50|1557.8|1556.6|1557.8|1556.6|1557.8|1556.6|1557.7|1556.5|10
1655391120000|2022-06-16 14:52:00|1557.7|1556.5|1557.6|1556.4|1557.7|1556.5|1557.6|1556.4|0
1655391130000|2022-06-16 14:52:10|1557.7|1556.5|1557.2|1556|1557.7|1556.5|1557.2|1556|14
1655391140000|2022-06-16 14:52:20|1557|1555.8|1556.5|1555.3|1557|1555.8|1556.5|1555.3|15
1655391150000|2022-06-16 14:52:30|1556.7|1555.5|1556.5|1555.3|1556.7|1555.5|1556.5|1555.3|15
1655391160000|2022-06-16 14:52:40|1556.2|1555|1556.5|1555.3|1556.7|1555.5|1556.2|1555|14
1655391170000|2022-06-16 14:52:50|1556.6|1555.4|1556.9|1555.7|1557|1555.8|1556.6|1555.4|23
1655391180000|2022-06-16 14:53:00|1557.1|1555.9|1557.1|1555.9|1557.2|1556|1556.9|1555.7|14
1655391190000|2022-06-16 14:53:10|1557.2|1556|1557.1|1555.9|1557.2|1556|1556.9|1555.7|8
1655391200000|2022-06-16 14:53:20|1557.2|1556|1557.3|1556.1|1557.3|1556.1|1557.2|1556|4
1655391210000|2022-06-16 14:53:30|1557.4|1556.2|1557.4|1556.2|1557.6|1556.4|1557.3|1556.1|5
1655391220000|2022-06-16 14:53:40|1557.3|1556.1|1557.2|1556|1557.4|1556.2|1557.2|1556|8
1655391230000|2022-06-16 14:53:50|1557.1|1555.9|1557.4|1556.2|1557.4|1556.2|1557.1|1555.9|11
1655391240000|2022-06-16 14:54:00|1557.3|1556.1|1557.7|1556.5|1557.7|1556.5|1557.3|1556.1|6
1655391250000|2022-06-16 14:54:10|1557.6|1556.4|1557.4|1556.2|1557.6|1556.4|1557.4|1556.2|0
1655391260000|2022-06-16 14:54:20|1557.2|1556|1556.8|1555.6|1557.2|1556|1556.8|1555.6|5
1655391270000|2022-06-16 14:54:30|1557.2|1556|1557.6|1556.4|1557.6|1556.4|1557.2|1556|15
1655391280000|2022-06-16 14:54:40|1557.4|1556.2|1557.3|1556.1|1557.4|1556.2|1557.3|1556.1|4
1655391290000|2022-06-16 14:54:50|1557.2|1556|1556.7|1555.5|1557.2|1556|1556.6|1555.4|27
1655391300000|2022-06-16 14:55:00|1556.6|1555.4|1557.2|1556|1557.2|1556|1556.6|1555.4|6
1655391310000|2022-06-16 14:55:10|1557|1555.8|1556.9|1555.7|1557|1555.8|1556.8|1555.6|8
1655391320000|2022-06-16 14:55:20|1557.2|1556|1557.2|1556|1557.2|1556|1557.1|1555.9|0
1655391330000|2022-06-16 14:55:30|1556.9|1555.7|1557.4|1556.2|1557.4|1556.2|1556.9|1555.7|7
1655391340000|2022-06-16 14:55:40|1557.5|1556.3|1557.7|1556.5|1557.8|1556.6|1557.5|1556.3|4
1655391350000|2022-06-16 14:55:50|1557.8|1556.6|1557.7|1556.5|1557.8|1556.6|1557.7|1556.5|1
1655391360000|2022-06-16 14:56:00|1557.8|1556.6|1557.7|1556.5|1557.9|1556.7|1557.7|1556.5|4
1655391370000|2022-06-16 14:56:10|1557.9|1556.7|1557.7|1556.5|1557.9|1556.7|1557.4|1556.2|13
1655391390000|2022-06-16 14:56:30|1557.8|1556.6|1557.7|1556.5|1557.8|1556.6|1557.7|1556.5|4
1655391400000|2022-06-16 14:56:40|1557.4|1556.2|1557.4|1556.2|1557.4|1556.2|1557.4|1556.2|3
1655391410000|2022-06-16 14:56:50|1557.5|1556.3|1557.7|1556.5|1557.7|1556.5|1557.5|1556.3|3
1655391420000|2022-06-16 14:57:00|1557.5|1556.3|1557.7|1556.5|1557.7|1556.5|1557.4|1556.2|5
1655391430000|2022-06-16 14:57:10|||||||||4
1655391440000|2022-06-16 14:57:20|1557.4|1556.2|1557.4|1556.2|1557.4|1556.2|1557.4|1556.2|4
1655391450000|2022-06-16 14:57:30|1557.8|1556.6|1557.9|1556.7|1557.9|1556.7|1557.8|1556.6|1
1655391460000|2022-06-16 14:57:40|1558.2|1557|1558.3|1557.1|1558.4|1557.2|1558.2|1557|20
1655391470000|2022-06-16 14:57:50|1558.2|1557|1558.3|1557.1|1558.3|1557.1|1558.2|1557|4
1655391480000|2022-06-16 14:58:00|1558.2|1557|1558.2|1557|1558.2|1557|1558.2|1557|9
1655391490000|2022-06-16 14:58:10|1557.9|1556.7|1557.6|1556.4|1557.9|1556.7|1557.6|1556.4|7
1655391500000|2022-06-16 14:58:20|1557.7|1556.5|1557.8|1556.6|1557.9|1556.7|1557.6|1556.4|8
1655391510000|2022-06-16 14:58:30|1557.6|1556.4|1557.4|1556.2|1557.6|1556.4|1557.4|1556.2|8
1655391520000|2022-06-16 14:58:40|1557.5|1556.3|1556.9|1555.7|1557.5|1556.3|1556.9|1555.7|20
1655391530000|2022-06-16 14:58:50|1556.8|1555.6|1557|1555.8|1557|1555.8|1556.8|1555.6|8
1655391540000|2022-06-16 14:59:00|1557.3|1556.1|1557|1555.8|1557.4|1556.2|1556.9|1555.7|23
1655391550000|2022-06-16 14:59:10|1556.9|1555.7|1557|1555.8|1557|1555.8|1556.9|1555.7|3
1655391560000|2022-06-16 14:59:20|1557.1|1555.9|1557.2|1556|1557.3|1556.1|1557.1|1555.9|9
1655391570000|2022-06-16 14:59:30|1557.1|1555.9|1557.3|1556.1|1557.3|1556.1|1557.1|1555.9|2
1655391580000|2022-06-16 14:59:40|1557.2|1556|1557.4|1556.2|1557.4|1556.2|1557.2|1556|5
1655391590000|2022-06-16 14:59:50|1557.2|1556|1557.3|1556.1|1557.3|1556.1|1557.2|1556|6
1655391600000|2022-06-16 15:00:00|1557.2|1556|1556.8|1555.6|1557.3|1556.1|1556.7|1555.5|14
1655391610000|2022-06-16 15:00:10|1556.9|1555.7|1557.3|1556.1|1557.3|1556.1|1556.8|1555.6|8
1655391630000|2022-06-16 15:00:30|||||||||2
1655391640000|2022-06-16 15:00:40|1557.2|1556|1557.4|1556.2|1557.4|1556.2|1557.1|1555.9|12
1655391650000|2022-06-16 15:00:50|1557.5|1556.3|1557.5|1556.3|1557.5|1556.3|1557.5|1556.3|6
1655391660000|2022-06-16 15:01:00|1557.4|1556.2|1557.9|1556.7|1558|1556.8|1557.4|1556.2|4
1655391670000|2022-06-16 15:01:10|1558|1556.8|1558.4|1557.2|1558.4|1557.2|1558|1556.8|0
1655391680000|2022-06-16 15:01:20|1558.5|1557.3|1558.6|1557.4|1558.6|1557.4|1558.4|1557.2|1
1655391690000|2022-06-16 15:01:30|1558.4|1557.2|1558.5|1557.3|1558.5|1557.3|1558.4|1557.2|22
1655391700000|2022-06-16 15:01:40|1558.6|1557.4|1558.7|1557.5|1558.7|1557.5|1557.9|1556.7|26
1655391710000|2022-06-16 15:01:50|1558.6|1557.4|1558.4|1557.2|1558.6|1557.4|1558.4|1557.2|5
1655391720000|2022-06-16 15:02:00|1558.5|1557.3|1558.5|1557.3|1558.6|1557.4|1558.4|1557.2|3
1655391730000|2022-06-16 15:02:10|1558.4|1557.2|1558.2|1557|1558.4|1557.2|1558.1|1556.9|10
1655391740000|2022-06-16 15:02:20|1558.1|1556.9|1558|1556.8|1558.1|1556.9|1557.7|1556.5|5
1655391750000|2022-06-16 15:02:30|1557.9|1556.7|1557.7|1556.5|1557.9|1556.7|1557.7|1556.5|2
1655391760000|2022-06-16 15:02:40|||||||||2
1655391770000|2022-06-16 15:02:50|1557.4|1556.2|1557.3|1556.1|1557.4|1556.2|1557.2|1556|18
1655391780000|2022-06-16 15:03:00|1557.4|1556.2|1557.7|1556.5|1557.7|1556.5|1557.4|1556.2|9
1655391790000|2022-06-16 15:03:10|1557.5|1556.3|1557.3|1556.1|1557.5|1556.3|1557.3|1556.1|4
1655391800000|2022-06-16 15:03:20|1557.4|1556.2|1557.4|1556.2|1557.5|1556.3|1557.2|1556|9
1655391810000|2022-06-16 15:03:30|1557.5|1556.3|1557.7|1556.5|1557.7|1556.5|1557.4|1556.2|1
1655391820000|2022-06-16 15:03:40|||||||||6
1655391840000|2022-06-16 15:04:00|1558.1|1556.9|1558.7|1557.5|1559.3|1558.1|1558.1|1556.9|32
1655391850000|2022-06-16 15:04:10|1558.9|1557.7|1558.8|1557.6|1558.9|1557.7|1558.8|1557.6|1
1655391860000|2022-06-16 15:04:20|1558.9|1557.7|1559.2|1558|1559.2|1558|1558.7|1557.5|4
1655391870000|2022-06-16 15:04:30|1559.3|1558.1|1559.5|1558.3|1559.5|1558.3|1559.3|1558.1|22
1655391880000|2022-06-16 15:04:40|1559.6|1558.4|1559.5|1558.3|1559.6|1558.4|1559.5|1558.3|8
1655391890000|2022-06-16 15:04:50|1559.4|1558.2|1559.3|1558.1|1559.4|1558.2|1559.2|1558|3
1655391900000|2022-06-16 15:05:00|1559.2|1558|1559.2|1558|1559.2|1558|1559.2|1558|2
1655391910000|2022-06-16 15:05:10|1558.9|1557.7|1559|1557.8|1559|1557.8|1558.9|1557.7|1
1655391920000|2022-06-16 15:05:20|1558.9|1557.7|1559.2|1558|1559.2|1558|1558.9|1557.7|2
1655391930000|2022-06-16 15:05:30|1559.3|1558.1|1558.9|1557.7|1559.3|1558.1|1558.9|1557.7|3
1655391940000|2022-06-16 15:05:40|||||||||2
1655391950000|2022-06-16 15:05:50|1559|1557.8|1558.9|1557.7|1559|1557.8|1558.9|1557.7|3
1655391960000|2022-06-16 15:06:00|1559|1557.8|1559.1|1557.9|1559.2|1558|1558.9|1557.7|3
1655391970000|2022-06-16 15:06:10|1559.2|1558|1559.1|1557.9|1559.4|1558.2|1559.1|1557.9|5
1655391980000|2022-06-16 15:06:20|1559|1557.8|1559|1557.8|1559|1557.8|1558.9|1557.7|3
1655391990000|2022-06-16 15:06:30|1558.9|1557.7|1558.9|1557.7|1558.9|1557.7|1558.9|1557.7|1
1655392000000|2022-06-16 15:06:40|||||||||2
1655392010000|2022-06-16 15:06:50|1559.1|1557.9|1559.1|1557.9|1559.1|1557.9|1558.9|1557.7|16
1655392020000|2022-06-16 15:07:00|1559|1557.8|1559.1|1557.9|1559.1|1557.9|1558.8|1557.6|10
1655392030000|2022-06-16 15:07:10|1558.9|1557.7|1559|1557.8|1559|1557.8|1558.8|1557.6|35
1655392040000|2022-06-16 15:07:20|1559.1|1557.9|1559.2|1558|1559.3|1558.1|1559.1|1557.9|0
1655392050000|2022-06-16 15:07:30|1559.1|1557.9|1559.2|1558|1559.2|1558|1559.1|1557.9|1
1655392060000|2022-06-16 15:07:40|1559.3|1558.1|1559.4|1558.2|1559.5|1558.3|1559.3|1558.1|1
1655392070000|2022-06-16 15:07:50|1559.5|1558.3|1559.4|1558.2|1559.5|1558.3|1559.4|1558.2|0
1655392080000|2022-06-16 15:08:00|1559.5|1558.3|1560.1|1558.9|1560.1|1558.9|1559.4|1558.2|5
1655392090000|2022-06-16 15:08:10|1560|1558.8|1559.6|1558.4|1560|1558.8|1559.6|1558.4|3
1655392100000|2022-06-16 15:08:20|1559.5|1558.3|1559.6|1558.4|1559.6|1558.4|1559.5|1558.3|3
1655392110000|2022-06-16 15:08:30|1559.5|1558.3|1559.7|1558.5|1559.7|1558.5|1559.5|1558.3|7
1655392120000|2022-06-16 15:08:40|1559.8|1558.6|1560.1|1558.9|1560.1|1558.9|1559.8|1558.6|6
1655392130000|2022-06-16 15:08:50|1560.3|1559.1|1560.5|1559.3|1560.5|1559.3|1560.3|1559.1|2
1655392140000|2022-06-16 15:09:00|1560.6|1559.4|1560.6|1559.4|1560.8|1559.6|1560.6|1559.4|15
1655392150000|2022-06-16 15:09:10|1560.7|1559.5|1561.2|1560|1561.2|1560|1560.7|1559.5|7
1655392160000|2022-06-16 15:09:20|1561.3|1560.1|1561.5|1560.3|1561.6|1560.4|1561.3|1560.1|9
1655392170000|2022-06-16 15:09:30|1561.6|1560.4|1562.1|1560.9|1562.1|1560.9|1561.5|1560.3|14
1655392180000|2022-06-16 15:09:40|1561.8|1560.6|1561.9|1560.7|1562.1|1560.9|1561.6|1560.4|13
1655392190000|2022-06-16 15:09:50|1562|1560.8|1562.1|1560.9|1562.1|1560.9|1561.8|1560.6|2
1655392200000|2022-06-16 15:10:00|1562|1560.8|1562|1560.8|1562.2|1561|1561.8|1560.6|13
1655392210000|2022-06-16 15:10:10|1561.8|1560.6|1561.9|1560.7|1562.1|1560.9|1561.8|1560.6|35
1655392220000|2022-06-16 15:10:20|1562|1560.8|1561.8|1560.6|1562.1|1560.9|1561.8|1560.6|3
1655392230000|2022-06-16 15:10:30|1561.5|1560.3|1561.5|1560.3|1561.6|1560.4|1561.5|1560.3|24
1655392240000|2022-06-16 15:10:40|1561.6|1560.4|1562|1560.8|1562|1560.8|1561.6|1560.4|4
1655392250000|2022-06-16 15:10:50|1561.9|1560.7|1561.9|1560.7|1562|1560.8|1561.8|1560.6|5
1655392260000|2022-06-16 15:11:00|1562|1560.8|1562.2|1561|1562.2|1561|1562|1560.8|39
1655392270000|2022-06-16 15:11:10|1562.3|1561.1|1562.2|1561|1562.3|1561.1|1561.7|1560.5|7
1655392280000|2022-06-16 15:11:20|1562.3|1561.1|1562.8|1561.6|1562.8|1561.6|1562.3|1561.1|9
1655392290000|2022-06-16 15:11:30|1562.9|1561.7|1562.9|1561.7|1563|1561.8|1562.8|1561.6|6
1655392300000|2022-06-16 15:11:40|1563|1561.8|1562.9|1561.7|1563|1561.8|1562.8|1561.6|14
1655392310000|2022-06-16 15:11:50|1562.7|1561.5|1562.9|1561.7|1562.9|1561.7|1562.4|1561.2|11
1655392320000|2022-06-16 15:12:00|1563|1561.8|1563|1561.8|1563|1561.8|1562.9|1561.7|9
1655392330000|2022-06-16 15:12:10|1562.9|1561.7|1563|1561.8|1563|1561.8|1562.9|1561.7|5
1655392340000|2022-06-16 15:12:20|1562.9|1561.7|1563|1561.8|1563|1561.8|1562.9|1561.7|2
1655392350000|2022-06-16 15:12:30|||||||||23
1655392360000|2022-06-16 15:12:40|1563.1|1561.9|1563.3|1562.1|1563.3|1562.1|1563.1|1561.9|9
1655392370000|2022-06-16 15:12:50|1563.4|1562.2|1563.3|1562.1|1563.5|1562.3|1563|1561.8|8
1655392380000|2022-06-16 15:13:00|1563.4|1562.2|1563.6|1562.4|1563.6|1562.4|1563.3|1562.1|5
1655392390000|2022-06-16 15:13:10|1563.8|1562.6|1563.5|1562.3|1563.9|1562.7|1563.5|1562.3|48
1655392400000|2022-06-16 15:13:20|1563.3|1562.1|1563.6|1562.4|1563.6|1562.4|1563.3|1562.1|36
1655392410000|2022-06-16 15:13:30|1563.5|1562.3|1563.6|1562.4|1563.8|1562.6|1563.5|1562.3|117
1655392420000|2022-06-16 15:13:40|1563.5|1562.3|1564|1562.8|1564|1562.8|1563.4|1562.2|51
1655392430000|2022-06-16 15:13:50|1564.1|1562.9|1564.2|1563|1564.2|1563|1564.1|1562.9|32
1655392440000|2022-06-16 15:14:00|1564.4|1563.2|1565.3|1564.1|1565.3|1564.1|1564.4|1563.2|47
1655392450000|2022-06-16 15:14:10|1565.4|1564.2|1565.8|1564.6|1565.8|1564.6|1565.4|1564.2|24
1655392460000|2022-06-16 15:14:20|1565.9|1564.7|1566|1564.8|1566|1564.8|1565.9|1564.7|9
1655392470000|2022-06-16 15:14:30|1565.9|1564.7|1565.9|1564.7|1565.9|1564.7|1565.8|1564.6|5
1655392480000|2022-06-16 15:14:40|1565.5|1564.3|1565.2|1564|1565.5|1564.3|1564.9|1563.7|46
1655392490000|2022-06-16 15:14:50|1565.1|1563.9|1565|1563.8|1565.1|1563.9|1564.8|1563.6|50
1655392500000|2022-06-16 15:15:00|1564.6|1563.4|1564.4|1563.2|1564.8|1563.6|1564.4|1563.2|19
1655392510000|2022-06-16 15:15:10|1564|1562.8|1564.3|1563.1|1564.5|1563.3|1564|1562.8|10
1655392520000|2022-06-16 15:15:20|||||||||3
1655392530000|2022-06-16 15:15:30|1564.5|1563.3|1564.6|1563.4|1564.7|1563.5|1564.4|1563.2|5
1655392540000|2022-06-16 15:15:40|1564.8|1563.6|1565|1563.8|1565|1563.8|1564.8|1563.6|8
1655392550000|2022-06-16 15:15:50|1565.1|1563.9|1565|1563.8|1565.1|1563.9|1564.9|1563.7|14
1655392560000|2022-06-16 15:16:00|1565.1|1563.9|1565.1|1563.9|1565.1|1563.9|1565|1563.8|22
1655392570000|2022-06-16 15:16:10|1565|1563.8|1565.4|1564.2|1565.5|1564.3|1565|1563.8|45
1655392580000|2022-06-16 15:16:20|1565.5|1564.3|1565.3|1564.1|1565.5|1564.3|1565.3|1564.1|6
1655392590000|2022-06-16 15:16:30|1565.4|1564.2|1565.9|1564.7|1566.2|1565|1565.4|1564.2|21
1655392600000|2022-06-16 15:16:40|1565.8|1564.6|1566|1564.8|1566.1|1564.9|1565.6|1564.4|21
1655392610000|2022-06-16 15:16:50|1565.9|1564.7|1566.1|1564.9|1566.1|1564.9|1565.9|1564.7|5
1655392620000|2022-06-16 15:17:00|1566|1564.8|1566.1|1564.9|1566.1|1564.9|1566|1564.8|19
1655392630000|2022-06-16 15:17:10|1566|1564.8|1565.3|1564.1|1566.1|1564.9|1565.3|1564.1|123
1655392640000|2022-06-16 15:17:20|1565.2|1564|1565.1|1563.9|1565.3|1564.1|1565|1563.8|12
1655392650000|2022-06-16 15:17:30|1565|1563.8|1565|1563.8|1565|1563.8|1564.9|1563.7|4
1655392660000|2022-06-16 15:17:40|||||||||9
1655392670000|2022-06-16 15:17:50|1565.1|1563.9|1565.4|1564.2|1565.5|1564.3|1565.1|1563.9|8
1655392680000|2022-06-16 15:18:00|1565|1563.8|1565|1563.8|1565.1|1563.9|1565|1563.8|9
1655392690000|2022-06-16 15:18:10|||||||||4
1655392700000|2022-06-16 15:18:20|1565.2|1564|1565|1563.8|1565.3|1564.1|1564.9|1563.7|99
1655392710000|2022-06-16 15:18:30|1565.1|1563.9|1565.3|1564.1|1565.3|1564.1|1564.8|1563.6|37
1655392720000|2022-06-16 15:18:40|1565.2|1564|1565.4|1564.2|1565.4|1564.2|1565|1563.8|17
1655392730000|2022-06-16 15:18:50|1565.5|1564.3|1565.7|1564.5|1565.8|1564.6|1565.3|1564.1|29
1655392740000|2022-06-16 15:19:00|1565.5|1564.3|1565.7|1564.5|1565.7|1564.5|1565.4|1564.2|5
1655392750000|2022-06-16 15:19:10|1565.9|1564.7|1566|1564.8|1566|1564.8|1565.9|1564.7|25
1655392760000|2022-06-16 15:19:20|1566.2|1565|1566|1564.8|1566.2|1565|1565.9|1564.7|5
1655392770000|2022-06-16 15:19:30|1565.9|1564.7|1565.9|1564.7|1566.2|1565|1565.9|1564.7|2
1655392780000|2022-06-16 15:19:40|1566.2|1565|1565.8|1564.6|1566.2|1565|1565.8|1564.6|10
1655392790000|2022-06-16 15:19:50|1565.7|1564.5|1565.5|1564.3|1565.7|1564.5|1565.5|1564.3|3
1655392800000|2022-06-16 15:20:00|1565.3|1564.1|1565|1563.8|1565.3|1564.1|1564.9|1563.7|22
1655392810000|2022-06-16 15:20:10|1565.1|1563.9|1565.2|1564|1565.2|1564|1565.1|1563.9|3
1655392820000|2022-06-16 15:20:20|1565|1563.8|1565|1563.8|1565|1563.8|1564.9|1563.7|1
1655392830000|2022-06-16 15:20:30|1564.9|1563.7|1564.7|1563.5|1564.9|1563.7|1564.7|1563.5|4
1655392840000|2022-06-16 15:20:40|1564.8|1563.6|1564.9|1563.7|1564.9|1563.7|1564.7|1563.5|6
1655392850000|2022-06-16 15:20:50|1564.8|1563.6|1564.9|1563.7|1564.9|1563.7|1564.8|1563.6|7
1655392860000|2022-06-16 15:21:00|1565|1563.8|1565.2|1564|1565.2|1564|1564.9|1563.7|4
1655392870000|2022-06-16 15:21:10|1565.1|1563.9|1565|1563.8|1565.2|1564|1565|1563.8|5
1655392880000|2022-06-16 15:21:20|1565.1|1563.9|1564.6|1563.4|1565.1|1563.9|1564.5|1563.3|41
1655392890000|2022-06-16 15:21:30|1564.5|1563.3|1564.6|1563.4|1564.6|1563.4|1564.5|1563.3|5
1655392900000|2022-06-16 15:21:40|1564.7|1563.5|1564.9|1563.7|1564.9|1563.7|1564.5|1563.3|6
1655392910000|2022-06-16 15:21:50|1565.1|1563.9|1565|1563.8|1565.1|1563.9|1564.9|1563.7|2
1655392920000|2022-06-16 15:22:00|1564.9|1563.7|1565.1|1563.9|1565.1|1563.9|1564.9|1563.7|49
1655392930000|2022-06-16 15:22:10|1565.3|1564.1|1565.1|1563.9|1565.4|1564.2|1565.1|1563.9|5
1655392940000|2022-06-16 15:22:20|1565|1563.8|1565|1563.8|1565|1563.8|1564.9|1563.7|6
1655392950000|2022-06-16 15:22:30|1564.9|1563.7|1565.2|1564|1565.2|1564|1564.9|1563.7|31
1655392960000|2022-06-16 15:22:40|1565.1|1563.9|1565.1|1563.9|1565.2|1564|1564.9|1563.7|16
1655392970000|2022-06-16 15:22:50|1565|1563.8|1564.9|1563.7|1565.2|1564|1564.9|1563.7|4
1655392980000|2022-06-16 15:23:00|1564.8|1563.6|1564.9|1563.7|1564.9|1563.7|1564.8|1563.6|4
1655392990000|2022-06-16 15:23:10|1565|1563.8|1564.9|1563.7|1565|1563.8|1564.9|1563.7|6
1655393000000|2022-06-16 15:23:20|1564.8|1563.6|1564.9|1563.7|1564.9|1563.7|1564.8|1563.6|2
1655393010000|2022-06-16 15:23:30|1565|1563.8|1564.8|1563.6|1565|1563.8|1564.8|1563.6|0
1655393020000|2022-06-16 15:23:40|1564.9|1563.7|1564.6|1563.4|1564.9|1563.7|1564.6|1563.4|4
1655393030000|2022-06-16 15:23:50|1564.5|1563.3|1564.5|1563.3|1564.6|1563.4|1564.5|1563.3|4
1655393040000|2022-06-16 15:24:00|1564.6|1563.4|1564|1562.8|1564.6|1563.4|1563.9|1562.7|14
1655393050000|2022-06-16 15:24:10|1564.1|1562.9|1564.3|1563.1|1564.3|1563.1|1564|1562.8|18
1655393060000|2022-06-16 15:24:20|1564.2|1563|1564.4|1563.2|1564.4|1563.2|1564.2|1563|3
1655393070000|2022-06-16 15:24:30|1564.2|1563|1564.3|1563.1|1564.3|1563.1|1564.2|1563|3
1655393080000|2022-06-16 15:24:40|1564.2|1563|1564.3|1563.1|1564.5|1563.3|1564.2|1563|14
1655393090000|2022-06-16 15:24:50|1564.2|1563|1564.1|1562.9|1564.3|1563.1|1564.1|1562.9|1
1655393100000|2022-06-16 15:25:00|1563.9|1562.7|1563.9|1562.7|1564|1562.8|1563.9|1562.7|17
1655393110000|2022-06-16 15:25:10|1563.8|1562.6|1563.9|1562.7|1563.9|1562.7|1563.8|1562.6|6
1655393120000|2022-06-16 15:25:20|1563.7|1562.5|1563.9|1562.7|1564|1562.8|1563.7|1562.5|6
1655393130000|2022-06-16 15:25:30|1563.8|1562.6|1563.9|1562.7|1563.9|1562.7|1563.8|1562.6|2
1655393140000|2022-06-16 15:25:40|1564|1562.8|1564.1|1562.9|1564.1|1562.9|1564|1562.8|1
1655393150000|2022-06-16 15:25:50|1564.2|1563|1565.2|1564|1565.2|1564|1564.2|1563|8
1655393160000|2022-06-16 15:26:00|1565.1|1563.9|1565.2|1564|1565.4|1564.2|1565.1|1563.9|26
1655393170000|2022-06-16 15:26:10|1565.3|1564.1|1565.4|1564.2|1565.5|1564.3|1565.3|1564.1|6
1655393180000|2022-06-16 15:26:20|1565.5|1564.3|1565.3|1564.1|1565.6|1564.4|1565.3|1564.1|6
1655393190000|2022-06-16 15:26:30|1565.2|1564|1565.3|1564.1|1565.4|1564.2|1565.2|1564|1
1655393200000|2022-06-16 15:26:40|1565.2|1564|1565.4|1564.2|1565.4|1564.2|1565.1|1563.9|6
1655393210000|2022-06-16 15:26:50|1565.2|1564|1565.1|1563.9|1565.2|1564|1565.1|1563.9|5
1655393220000|2022-06-16 15:27:00|||||||||1
1655393230000|2022-06-16 15:27:10|||||||||1
1655393240000|2022-06-16 15:27:20|1565|1563.8|1564.6|1563.4|1565|1563.8|1564.6|1563.4|12
1655393250000|2022-06-16 15:27:30|1564.8|1563.6|1564.6|1563.4|1564.8|1563.6|1564.6|1563.4|5
1655393260000|2022-06-16 15:27:40|1564.7|1563.5|1564.9|1563.7|1564.9|1563.7|1564.7|1563.5|6
1655393270000|2022-06-16 15:27:50|1565|1563.8|1565.1|1563.9|1565.1|1563.9|1564.9|1563.7|4
1655393280000|2022-06-16 15:28:00|1565.3|1564.1|1565.1|1563.9|1565.4|1564.2|1565.1|1563.9|8
1655393290000|2022-06-16 15:28:10|1564.9|1563.7|1564.9|1563.7|1565|1563.8|1564.9|1563.7|5
1655393300000|2022-06-16 15:28:20|1565|1563.8|1565.4|1564.2|1565.4|1564.2|1565|1563.8|4
1655393310000|2022-06-16 15:28:30|1565.2|1564|1565.1|1563.9|1565.4|1564.2|1565.1|1563.9|0
1655393320000|2022-06-16 15:28:40|1565.3|1564.1|1566|1564.8|1566|1564.8|1565.3|1564.1|60
1655393330000|2022-06-16 15:28:50|1565.9|1564.7|1565.9|1564.7|1565.9|1564.7|1565.9|1564.7|49
1655393340000|2022-06-16 15:29:00|1565.8|1564.6|1565.7|1564.5|1565.9|1564.7|1565.5|1564.3|8
1655393350000|2022-06-16 15:29:10|1565.8|1564.6|1565.6|1564.4|1565.8|1564.6|1565.6|1564.4|1
1655393360000|2022-06-16 15:29:20|1565.5|1564.3|1565.4|1564.2|1565.5|1564.3|1565.3|1564.1|6
1655393370000|2022-06-16 15:29:30|1565.3|1564.1|1565|1563.8|1565.5|1564.3|1565|1563.8|8
1655393380000|2022-06-16 15:29:40|1564.8|1563.6|1564.6|1563.4|1564.9|1563.7|1564.5|1563.3|3
1655393390000|2022-06-16 15:29:50|1564.7|1563.5|1564.6|1563.4|1564.7|1563.5|1564.6|1563.4|3
1655393400000|2022-06-16 15:30:00|1564.4|1563.2|1564.6|1563.4|1564.6|1563.4|1564.3|1563.1|7
1655393410000|2022-06-16 15:30:10|1564.5|1563.3|1564.4|1563.2|1564.5|1563.3|1564.3|1563.1|8
1655393420000|2022-06-16 15:30:20|1564.3|1563.1|1564.4|1563.2|1564.5|1563.3|1564.3|1563.1|4
1655393430000|2022-06-16 15:30:30|1564.7|1563.5|1565.7|1564.5|1565.7|1564.5|1564.5|1563.3|31
1655393440000|2022-06-16 15:30:40|1565.8|1564.6|1565.7|1564.5|1565.8|1564.6|1565.5|1564.3|10
1655393450000|2022-06-16 15:30:50|1565.8|1564.6|1565.8|1564.6|1565.8|1564.6|1565.8|1564.6|2
1655393460000|2022-06-16 15:31:00|1566|1564.8|1565.8|1564.6|1566|1564.8|1565.8|1564.6|23
1655393470000|2022-06-16 15:31:10|1565.9|1564.7|1565.8|1564.6|1565.9|1564.7|1565.8|1564.6|6
1655393480000|2022-06-16 15:31:20|||||||||2
1655393490000|2022-06-16 15:31:30|||||||||2
1655393500000|2022-06-16 15:31:40|1565.9|1564.7|1566.3|1565.1|1566.3|1565.1|1565.8|1564.6|23
1655393510000|2022-06-16 15:31:50|1566.1|1564.9|1566.1|1564.9|1566.1|1564.9|1566|1564.8|3
1655393520000|2022-06-16 15:32:00|1566.3|1565.1|1566|1564.8|1566.3|1565.1|1566|1564.8|5
1655393530000|2022-06-16 15:32:10|1566.1|1564.9|1565.5|1564.3|1566.1|1564.9|1565.5|1564.3|14
1655393540000|2022-06-16 15:32:20|1565.3|1564.1|1565.5|1564.3|1565.5|1564.3|1565.3|1564.1|13
1655393550000|2022-06-16 15:32:30|1565.8|1564.6|1565.8|1564.6|1565.8|1564.6|1565.8|1564.6|1
1655393560000|2022-06-16 15:32:40|1565.6|1564.4|1565.8|1564.6|1565.8|1564.6|1565.6|1564.4|3
1655393570000|2022-06-16 15:32:50|1565.6|1564.4|1565.8|1564.6|1565.8|1564.6|1565.6|1564.4|2
1655393580000|2022-06-16 15:33:00|1565.6|1564.4|1565.7|1564.5|1565.8|1564.6|1565.5|1564.3|10
1655393590000|2022-06-16 15:33:10|1565.6|1564.4|1565.5|1564.3|1565.6|1564.4|1565.5|1564.3|6
1655393600000|2022-06-16 15:33:20|1565.6|1564.4|1565.6|1564.4|1565.8|1564.6|1565.5|1564.3|30
1655393610000|2022-06-16 15:33:30|1565.5|1564.3|1565.6|1564.4|1565.6|1564.4|1565.5|1564.3|8
1655393620000|2022-06-16 15:33:40|1565.3|1564.1|1565.4|1564.2|1565.4|1564.2|1565.3|1564.1|2
1655393630000|2022-06-16 15:33:50|1565.5|1564.3|1565.4|1564.2|1565.5|1564.3|1565.3|1564.1|37
1655393640000|2022-06-16 15:34:00|1565.5|1564.3|1565.8|1564.6|1565.8|1564.6|1565.5|1564.3|6
1655393650000|2022-06-16 15:34:10|1566|1564.8|1566|1564.8|1566|1564.8|1565.8|1564.6|23
1655393660000|2022-06-16 15:34:20|1565.9|1564.7|1565.9|1564.7|1566|1564.8|1565.9|1564.7|16
1655393670000|2022-06-16 15:34:30|1565.8|1564.6|1565.5|1564.3|1565.9|1564.7|1565.5|1564.3|2
1655393680000|2022-06-16 15:34:40|1565.6|1564.4|1565.9|1564.7|1565.9|1564.7|1565.6|1564.4|4
1655393690000|2022-06-16 15:34:50|||||||||2
1655393700000|2022-06-16 15:35:00|1566|1564.8|1565.8|1564.6|1566|1564.8|1565.7|1564.5|18
1655393710000|2022-06-16 15:35:10|1565.7|1564.5|1565.6|1564.4|1565.8|1564.6|1565.4|1564.2|17
1655393720000|2022-06-16 15:35:20|1565.7|1564.5|1566|1564.8|1566|1564.8|1565.7|1564.5|13
1655393730000|2022-06-16 15:35:30|1566.1|1564.9|1566|1564.8|1566.2|1565|1566|1564.8|13
1655393740000|2022-06-16 15:35:40|1566.2|1565|1565.9|1564.7|1566.2|1565|1565.8|1564.6|3
1655393750000|2022-06-16 15:35:50|1566|1564.8|1565.9|1564.7|1566|1564.8|1565.9|1564.7|15
1655393760000|2022-06-16 15:36:00|1566|1564.8|1565.8|1564.6|1566|1564.8|1565.8|1564.6|0
1655393770000|2022-06-16 15:36:10|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|0
1655393780000|2022-06-16 15:36:20|1565.8|1564.6|1565.8|1564.6|1565.8|1564.6|1565.7|1564.5|29
1655393790000|2022-06-16 15:36:30|||||||||10
1655393800000|2022-06-16 15:36:40|1565.7|1564.5|1565.6|1564.4|1565.8|1564.6|1565.6|1564.4|3
1655393810000|2022-06-16 15:36:50|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|0
1655393820000|2022-06-16 15:37:00|1565.6|1564.4|1565.8|1564.6|1565.8|1564.6|1565.6|1564.4|3
1655393830000|2022-06-16 15:37:10|1566.1|1564.9|1566.1|1564.9|1566.1|1564.9|1566.1|1564.9|2
1655393840000|2022-06-16 15:37:20|1566|1564.8|1566.2|1565|1566.2|1565|1566|1564.8|3
1655393850000|2022-06-16 15:37:30|1566.3|1565.1|1566.3|1565.1|1566.3|1565.1|1566.1|1564.9|3
1655393860000|2022-06-16 15:37:40|1566.6|1565.4|1566.7|1565.5|1566.7|1565.5|1566.6|1565.4|4
1655393870000|2022-06-16 15:37:50|1566.6|1565.4|1566.6|1565.4|1566.6|1565.4|1566.6|1565.4|5
1655393880000|2022-06-16 15:38:00|1566.7|1565.5|1567.4|1566.2|1567.6|1566.4|1566.7|1565.5|88
1655393890000|2022-06-16 15:38:10|1567.3|1566.1|1567|1565.8|1567.3|1566.1|1567|1565.8|18
1655393900000|2022-06-16 15:38:20|1567.1|1565.9|1566.9|1565.7|1567.1|1565.9|1566.9|1565.7|5
1655393910000|2022-06-16 15:38:30|1566.6|1565.4|1566.6|1565.4|1566.6|1565.4|1566.5|1565.3|15
1655393920000|2022-06-16 15:38:40|1566.5|1565.3|1566.6|1565.4|1566.6|1565.4|1566.5|1565.3|6
1655393930000|2022-06-16 15:38:50|1566.8|1565.6|1566.9|1565.7|1566.9|1565.7|1566.7|1565.5|2
1655393940000|2022-06-16 15:39:00|1567.1|1565.9|1567.4|1566.2|1567.4|1566.2|1567|1565.8|21
1655393950000|2022-06-16 15:39:10|1567.2|1566|1567.3|1566.1|1567.4|1566.2|1567.2|1566|0
1655393960000|2022-06-16 15:39:20|1567.2|1566|1567.3|1566.1|1567.4|1566.2|1567.2|1566|2
1655393970000|2022-06-16 15:39:30|1567.4|1566.2|1567.5|1566.3|1567.6|1566.4|1567.4|1566.2|4
1655393980000|2022-06-16 15:39:40|1567.4|1566.2|1567.3|1566.1|1567.4|1566.2|1567.1|1565.9|4
1655393990000|2022-06-16 15:39:50|1567.4|1566.2|1567.2|1566|1567.4|1566.2|1567.1|1565.9|8
1655394000000|2022-06-16 15:40:00|1567.3|1566.1|1567.4|1566.2|1567.4|1566.2|1567.2|1566|8
1655394010000|2022-06-16 15:40:10|1567.1|1565.9|1567.1|1565.9|1567.1|1565.9|1567|1565.8|6
1655394020000|2022-06-16 15:40:20|||||||||4
1655394030000|2022-06-16 15:40:30|1567.2|1566|1567.2|1566|1567.2|1566|1567.2|1566|0
1655394040000|2022-06-16 15:40:40|1567.1|1565.9|1567|1565.8|1567.1|1565.9|1566.9|1565.7|14
1655394050000|2022-06-16 15:40:50|1567.1|1565.9|1567.1|1565.9|1567.1|1565.9|1567.1|1565.9|1
1655394060000|2022-06-16 15:41:00|1567|1565.8|1566.6|1565.4|1567.1|1565.9|1566.6|1565.4|38
1655394070000|2022-06-16 15:41:10|1566.7|1565.5|1566.7|1565.5|1566.8|1565.6|1566.7|1565.5|0
1655394080000|2022-06-16 15:41:20|1566.8|1565.6|1566.8|1565.6|1566.8|1565.6|1566.8|1565.6|5
1655394090000|2022-06-16 15:41:30|1566.7|1565.5|1567.1|1565.9|1567.1|1565.9|1566.7|1565.5|1
1655394100000|2022-06-16 15:41:40|1567.3|1566.1|1567.2|1566|1567.3|1566.1|1567.2|1566|4
1655394110000|2022-06-16 15:41:50|1567.1|1565.9|1567.3|1566.1|1567.3|1566.1|1567.1|1565.9|6
1655394120000|2022-06-16 15:42:00|1567.2|1566|1567.8|1566.6|1567.8|1566.6|1567.2|1566|8
1655394130000|2022-06-16 15:42:10|1568|1566.8|1568.3|1567.1|1568.3|1567.1|1568|1566.8|60
1655394140000|2022-06-16 15:42:20|1568.1|1566.9|1568.1|1566.9|1568.1|1566.9|1568|1566.8|4
1655394150000|2022-06-16 15:42:30|1568|1566.8|1568|1566.8|1568|1566.8|1567.9|1566.7|3
1655394160000|2022-06-16 15:42:40|1567.8|1566.6|1568|1566.8|1568|1566.8|1567.8|1566.6|7
1655394170000|2022-06-16 15:42:50|1568.3|1567.1|1568.2|1567|1568.3|1567.1|1568|1566.8|7
1655394180000|2022-06-16 15:43:00|1568.3|1567.1|1568|1566.8|1568.3|1567.1|1567.9|1566.7|3
1655394190000|2022-06-16 15:43:10|1568.1|1566.9|1568.4|1567.2|1568.4|1567.2|1568.1|1566.9|8
1655394200000|2022-06-16 15:43:20|1568.5|1567.3|1568.1|1566.9|1568.5|1567.3|1568|1566.8|9
1655394210000|2022-06-16 15:43:30|1568|1566.8|1568|1566.8|1568|1566.8|1568|1566.8|3
1655394220000|2022-06-16 15:43:40|1567.9|1566.7|1568|1566.8|1568|1566.8|1567.9|1566.7|2
1655394240000|2022-06-16 15:44:00|1568.3|1567.1|1568|1566.8|1568.3|1567.1|1568|1566.8|51
1655394250000|2022-06-16 15:44:10|1568.1|1566.9|1568.5|1567.3|1568.5|1567.3|1568.1|1566.9|1
1655394260000|2022-06-16 15:44:20|1568.8|1567.6|1568.8|1567.6|1568.8|1567.6|1568.8|1567.6|20
1655394270000|2022-06-16 15:44:30|1569|1567.8|1569|1567.8|1569|1567.8|1569|1567.8|13
1655394280000|2022-06-16 15:44:40|1569.1|1567.9|1568.8|1567.6|1569.1|1567.9|1568.8|1567.6|22
1655394290000|2022-06-16 15:44:50|1568.7|1567.5|1568.5|1567.3|1568.7|1567.5|1568.5|1567.3|4
1655394300000|2022-06-16 15:45:00|1568.6|1567.4|1569|1567.8|1569|1567.8|1568.5|1567.3|13
1655394310000|2022-06-16 15:45:10|1568.9|1567.7|1568.7|1567.5|1568.9|1567.7|1568.7|1567.5|5
1655394320000|2022-06-16 15:45:20|1568.5|1567.3|1568.5|1567.3|1568.6|1567.4|1568.5|1567.3|5
1655394330000|2022-06-16 15:45:30|1568.6|1567.4|1568.5|1567.3|1568.6|1567.4|1568.5|1567.3|1
1655394340000|2022-06-16 15:45:40|||||||||2
1655394350000|2022-06-16 15:45:50|1568.2|1567|1568.2|1567|1568.2|1567|1568.2|1567|4
1655394360000|2022-06-16 15:46:00|1568.4|1567.2|1568.2|1567|1568.5|1567.3|1568.2|1567|1
1655394370000|2022-06-16 15:46:10|1568.5|1567.3|1568.5|1567.3|1568.5|1567.3|1568.5|1567.3|1
1655394380000|2022-06-16 15:46:20|1568.7|1567.5|1568.7|1567.5|1568.7|1567.5|1568.5|1567.3|3
1655394390000|2022-06-16 15:46:30|1569|1567.8|1569|1567.8|1569|1567.8|1569|1567.8|1
1655394400000|2022-06-16 15:46:40|1569.1|1567.9|1569|1567.8|1569.1|1567.9|1569|1567.8|5
1655394410000|2022-06-16 15:46:50|1569.2|1568|1569.1|1567.9|1569.2|1568|1569|1567.8|13
1655394420000|2022-06-16 15:47:00|1569|1567.8|1569.1|1567.9|1569.1|1567.9|1568.5|1567.3|19
1655394430000|2022-06-16 15:47:10|1569|1567.8|1568.7|1567.5|1569.2|1568|1568.7|1567.5|20
1655394440000|2022-06-16 15:47:20|1569|1567.8|1569.2|1568|1569.2|1568|1568.8|1567.6|16
1655394450000|2022-06-16 15:47:30|||||||||1
1655394460000|2022-06-16 15:47:40|1569.1|1567.9|1569|1567.8|1569.1|1567.9|1568.7|1567.5|6
1655394470000|2022-06-16 15:47:50|1568.7|1567.5|1568.9|1567.7|1569|1567.8|1568.7|1567.5|4
1655394480000|2022-06-16 15:48:00|1568.8|1567.6|1569|1567.8|1569.1|1567.9|1568.8|1567.6|3
1655394490000|2022-06-16 15:48:10|1569.1|1567.9|1569|1567.8|1569.2|1568|1569|1567.8|22
1655394510000|2022-06-16 15:48:30|1568.8|1567.6|1568.8|1567.6|1568.8|1567.6|1568.8|1567.6|9
1655394520000|2022-06-16 15:48:40|1568.9|1567.7|1569.1|1567.9|1569.1|1567.9|1568.8|1567.6|10
1655394530000|2022-06-16 15:48:50|1569|1567.8|1569|1567.8|1569|1567.8|1569|1567.8|2
1655394540000|2022-06-16 15:49:00|1569.1|1567.9|1569|1567.8|1569.1|1567.9|1569|1567.8|1
1655394550000|2022-06-16 15:49:10|||||||||2
1655394560000|2022-06-16 15:49:20|1568.9|1567.7|1569.2|1568|1569.2|1568|1568.8|1567.6|5
1655394570000|2022-06-16 15:49:30|1569.1|1567.9|1569.1|1567.9|1569.1|1567.9|1569.1|1567.9|3
1655394580000|2022-06-16 15:49:40|||||||||1
1655394590000|2022-06-16 15:49:50|1569.2|1568|1569.9|1568.7|1569.9|1568.7|1569.2|1568|19
1655394600000|2022-06-16 15:50:00|1570|1568.8|1570|1568.8|1570|1568.8|1569.9|1568.7|16
1655394610000|2022-06-16 15:50:10|1569.9|1568.7|1569.8|1568.6|1569.9|1568.7|1569.8|1568.6|7
1655394620000|2022-06-16 15:50:20|1570|1568.8|1570.3|1569.1|1570.3|1569.1|1570|1568.8|42
1655394630000|2022-06-16 15:50:30|1570.2|1569|1570.1|1568.9|1570.3|1569.1|1570.1|1568.9|8
1655394640000|2022-06-16 15:50:40|1570.5|1569.3|1570.4|1569.2|1570.5|1569.3|1570.4|1569.2|12
1655394650000|2022-06-16 15:50:50|1570.2|1569|1570|1568.8|1570.2|1569|1570|1568.8|6
1655394660000|2022-06-16 15:51:00|1569.8|1568.6|1569.8|1568.6|1569.8|1568.6|1569.8|1568.6|21
1655394680000|2022-06-16 15:51:20|1570.2|1569|1570.2|1569|1570.2|1569|1570.2|1569|3
1655394690000|2022-06-16 15:51:30|1570.1|1568.9|1569.9|1568.7|1570.1|1568.9|1569.8|1568.6|28
1655394700000|2022-06-16 15:51:40|1569.8|1568.6|1569.8|1568.6|1569.8|1568.6|1569.8|1568.6|12
1655394710000|2022-06-16 15:51:50|||||||||1
1655394720000|2022-06-16 15:52:00|1569.9|1568.7|1569.6|1568.4|1569.9|1568.7|1569.4|1568.2|35
1655394730000|2022-06-16 15:52:10|1569.5|1568.3|1568.8|1567.6|1569.6|1568.4|1568.8|1567.6|24
1655394740000|2022-06-16 15:52:20|1568.6|1567.4|1568.8|1567.6|1568.8|1567.6|1568.6|1567.4|4
1655394750000|2022-06-16 15:52:30|1568.9|1567.7|1568.9|1567.7|1569|1567.8|1568.9|1567.7|16
1655394760000|2022-06-16 15:52:40|1569|1567.8|1568.8|1567.6|1569|1567.8|1568.8|1567.6|7
1655394770000|2022-06-16 15:52:50|1568.6|1567.4|1569.3|1568.1|1569.3|1568.1|1568.6|1567.4|23
1655394780000|2022-06-16 15:53:00|1569.2|1568|1569.1|1567.9|1569.4|1568.2|1569.1|1567.9|9
1655394790000|2022-06-16 15:53:10|1568.9|1567.7|1569|1567.8|1569|1567.8|1568.9|1567.7|11
1655394800000|2022-06-16 15:53:20|1568.9|1567.7|1569.3|1568.1|1569.3|1568.1|1568.9|1567.7|12
1655394810000|2022-06-16 15:53:30|1569.1|1567.9|1569.2|1568|1569.2|1568|1569.1|1567.9|1
1655394820000|2022-06-16 15:53:40|1569.1|1567.9|1569.1|1567.9|1569.1|1567.9|1569.1|1567.9|25
1655394830000|2022-06-16 15:53:50|1569|1567.8|1569.1|1567.9|1569.1|1567.9|1568.9|1567.7|10
1655394840000|2022-06-16 15:54:00|1569.4|1568.2|1569.4|1568.2|1569.4|1568.2|1569.2|1568|17
1655394850000|2022-06-16 15:54:10|1569.3|1568.1|1569.3|1568.1|1569.3|1568.1|1569.3|1568.1|20
1655394860000|2022-06-16 15:54:20|1569.4|1568.2|1569.3|1568.1|1569.4|1568.2|1569.3|1568.1|5
1655394870000|2022-06-16 15:54:30|||||||||4
1655394880000|2022-06-16 15:54:40|1569.2|1568|1568.9|1567.7|1569.2|1568|1568.8|1567.6|6
1655394890000|2022-06-16 15:54:50|||||||||6
1655394900000|2022-06-16 15:55:00|1568.8|1567.6|1568.6|1567.4|1568.8|1567.6|1568.6|1567.4|11
1655394910000|2022-06-16 15:55:10|1568.5|1567.3|1568.5|1567.3|1568.7|1567.5|1568.5|1567.3|4
1655394920000|2022-06-16 15:55:20|1568.6|1567.4|1568.6|1567.4|1568.6|1567.4|1568.5|1567.3|3
1655394930000|2022-06-16 15:55:30|1568.8|1567.6|1569|1567.8|1569|1567.8|1568.8|1567.6|11
1655394940000|2022-06-16 15:55:40|1568.9|1567.7|1569.1|1567.9|1569.1|1567.9|1568.9|1567.7|4
1655394950000|2022-06-16 15:55:50|1569.3|1568.1|1569.4|1568.2|1569.5|1568.3|1569.3|1568.1|3
1655394960000|2022-06-16 15:56:00|1569.3|1568.1|1569.5|1568.3|1569.5|1568.3|1569.3|1568.1|2
1655394970000|2022-06-16 15:56:10|1569.4|1568.2|1570|1568.8|1570|1568.8|1569.4|1568.2|4
1655394980000|2022-06-16 15:56:20|1570.1|1568.9|1570|1568.8|1570.4|1569.2|1570|1568.8|9
1655394990000|2022-06-16 15:56:30|1570.1|1568.9|1569.7|1568.5|1570.1|1568.9|1569.7|1568.5|19
1655395000000|2022-06-16 15:56:40|1569.8|1568.6|1569.7|1568.5|1569.8|1568.6|1569.7|1568.5|4
1655395010000|2022-06-16 15:56:50|1569.8|1568.6|1569.1|1567.9|1569.8|1568.6|1569.1|1567.9|31
1655395020000|2022-06-16 15:57:00|1569.2|1568|1569.4|1568.2|1569.4|1568.2|1569.2|1568|17
1655395030000|2022-06-16 15:57:10|1569.5|1568.3|1569.4|1568.2|1569.5|1568.3|1569.3|1568.1|24
1655395040000|2022-06-16 15:57:20|||||||||1
1655395050000|2022-06-16 15:57:30|1569.5|1568.3|1569.5|1568.3|1569.5|1568.3|1569.5|1568.3|10
1655395060000|2022-06-16 15:57:40|1569.4|1568.2|1569.4|1568.2|1569.4|1568.2|1569.4|1568.2|12
1655395070000|2022-06-16 15:57:50|1569.6|1568.4|1569.7|1568.5|1569.7|1568.5|1569.4|1568.2|20
1655395080000|2022-06-16 15:58:00|1569.6|1568.4|1569.8|1568.6|1570|1568.8|1569.6|1568.4|15
1655395090000|2022-06-16 15:58:10|1569.9|1568.7|1569.7|1568.5|1569.9|1568.7|1569.7|1568.5|20
1655395100000|2022-06-16 15:58:20|1569.6|1568.4|1569.6|1568.4|1569.6|1568.4|1569.6|1568.4|3
1655395120000|2022-06-16 15:58:40|1569.4|1568.2|1569.6|1568.4|1569.8|1568.6|1569.4|1568.2|24
1655395130000|2022-06-16 15:58:50|1569.5|1568.3|1569|1567.8|1569.5|1568.3|1569|1567.8|30
1655395140000|2022-06-16 15:59:00|1569.1|1567.9|1569.3|1568.1|1569.3|1568.1|1569.1|1567.9|25
1655395150000|2022-06-16 15:59:10|1569.2|1568|1569.1|1567.9|1569.3|1568.1|1569.1|1567.9|4
1655395160000|2022-06-16 15:59:20|1569.2|1568|1569|1567.8|1569.5|1568.3|1569|1567.8|29
1655395170000|2022-06-16 15:59:30|||||||||14
1655395180000|2022-06-16 15:59:40|1569.1|1567.9|1569.1|1567.9|1569.2|1568|1569.1|1567.9|10
1655395190000|2022-06-16 15:59:50|1569|1567.8|1569.2|1568|1569.2|1568|1569|1567.8|5
1655395200000|2022-06-16 16:00:00|1569.1|1567.9|1569.3|1568.1|1569.3|1568.1|1569.1|1567.9|28
1655395210000|2022-06-16 16:00:10|1569.5|1568.3|1569.3|1568.1|1569.5|1568.3|1569.3|1568.1|10
1655395220000|2022-06-16 16:00:20|1569.1|1567.9|1569|1567.8|1569.1|1567.9|1569|1567.8|8
1655395230000|2022-06-16 16:00:30|1569.1|1567.9|1569|1567.8|1569.2|1568|1569|1567.8|2
1655395240000|2022-06-16 16:00:40|1569.1|1567.9|1569.3|1568.1|1569.3|1568.1|1569|1567.8|9
1655395250000|2022-06-16 16:00:50|1569.5|1568.3|1569.3|1568.1|1569.5|1568.3|1569.3|1568.1|1
1655395260000|2022-06-16 16:01:00|1569.4|1568.2|1569.5|1568.3|1569.5|1568.3|1569.3|1568.1|25
1655395270000|2022-06-16 16:01:10|1569.4|1568.2|1569.3|1568.1|1569.5|1568.3|1569.3|1568.1|10
1655395280000|2022-06-16 16:01:20|1569.4|1568.2|1569.4|1568.2|1569.4|1568.2|1569.3|1568.1|0
1655395290000|2022-06-16 16:01:30|1569.3|1568.1|1569.5|1568.3|1569.5|1568.3|1569.3|1568.1|3
1655395300000|2022-06-16 16:01:40|1569.4|1568.2|1569.3|1568.1|1569.4|1568.2|1569.3|1568.1|0
1655395310000|2022-06-16 16:01:50|1569.2|1568|1569|1567.8|1569.3|1568.1|1569|1567.8|10
1655395320000|2022-06-16 16:02:00|1568.9|1567.7|1569.3|1568.1|1569.3|1568.1|1568.9|1567.7|13
1655395330000|2022-06-16 16:02:10|1569.4|1568.2|1569.1|1567.9|1569.4|1568.2|1569|1567.8|7
1655395340000|2022-06-16 16:02:20|1569.2|1568|1569|1567.8|1569.2|1568|1569|1567.8|4
1655395350000|2022-06-16 16:02:30|1569.1|1567.9|1568.9|1567.7|1569.1|1567.9|1568.9|1567.7|5
1655395360000|2022-06-16 16:02:40|1568.5|1567.3|1568.4|1567.2|1568.5|1567.3|1568.2|1567|10
1655395370000|2022-06-16 16:02:50|1568.5|1567.3|1568.4|1567.2|1568.5|1567.3|1568.4|1567.2|0
1655395380000|2022-06-16 16:03:00|1568.3|1567.1|1568.3|1567.1|1568.5|1567.3|1568.2|1567|84
1655395390000|2022-06-16 16:03:10|1568.2|1567|1567.5|1566.3|1568.2|1567|1567.5|1566.3|25
1655395400000|2022-06-16 16:03:20|1567.6|1566.4|1567.8|1566.6|1567.8|1566.6|1567.6|1566.4|8
1655395410000|2022-06-16 16:03:30|1567.9|1566.7|1568|1566.8|1568.2|1567|1567.8|1566.6|3
1655395420000|2022-06-16 16:03:40|||||||||1
1655395430000|2022-06-16 16:03:50|1567.8|1566.6|1567.8|1566.6|1568|1566.8|1567.8|1566.6|0
1655395440000|2022-06-16 16:04:00|1567.7|1566.5|1567.8|1566.6|1567.8|1566.6|1567.7|1566.5|15
1655395450000|2022-06-16 16:04:10|1567.9|1566.7|1567.8|1566.6|1567.9|1566.7|1567.8|1566.6|5
1655395460000|2022-06-16 16:04:20|1567.7|1566.5|1567.8|1566.6|1567.8|1566.6|1567.7|1566.5|15
1655395470000|2022-06-16 16:04:30|1567.9|1566.7|1567.7|1566.5|1567.9|1566.7|1567.7|1566.5|3
1655395480000|2022-06-16 16:04:40|1567.6|1566.4|1567.5|1566.3|1567.6|1566.4|1567.3|1566.1|10
1655395490000|2022-06-16 16:04:50|1567.6|1566.4|1567.6|1566.4|1567.6|1566.4|1567.6|1566.4|1
1655395500000|2022-06-16 16:05:00|1567.5|1566.3|1568|1566.8|1568|1566.8|1567.5|1566.3|7
1655395510000|2022-06-16 16:05:10|1567.9|1566.7|1567.8|1566.6|1567.9|1566.7|1567.8|1566.6|1
1655395520000|2022-06-16 16:05:20|1567.9|1566.7|1568.2|1567|1568.2|1567|1567.9|1566.7|5
1655395530000|2022-06-16 16:05:30|1568.1|1566.9|1568.1|1566.9|1568.2|1567|1568|1566.8|15
1655395540000|2022-06-16 16:05:40|1568.2|1567|1568.1|1566.9|1568.2|1567|1568.1|1566.9|10
1655395550000|2022-06-16 16:05:50|1568.2|1567|1568.1|1566.9|1568.2|1567|1568.1|1566.9|3
1655395560000|2022-06-16 16:06:00|1568.2|1567|1568|1566.8|1568.2|1567|1568|1566.8|1
1655395570000|2022-06-16 16:06:10|1567.7|1566.5|1567.7|1566.5|1567.7|1566.5|1567.7|1566.5|3
1655395580000|2022-06-16 16:06:20|1567.5|1566.3|1567.5|1566.3|1567.6|1566.4|1567.5|1566.3|11
1655395590000|2022-06-16 16:06:30|1567.4|1566.2|1567.4|1566.2|1567.4|1566.2|1567.4|1566.2|18
1655395600000|2022-06-16 16:06:40|1567.5|1566.3|1567.5|1566.3|1567.5|1566.3|1567.5|1566.3|5
1655395610000|2022-06-16 16:06:50|1567.7|1566.5|1567.6|1566.4|1567.7|1566.5|1567.5|1566.3|1
1655395620000|2022-06-16 16:07:00|||||||||3
1655395630000|2022-06-16 16:07:10|1567.5|1566.3|1567.5|1566.3|1567.6|1566.4|1567.5|1566.3|2
1655395640000|2022-06-16 16:07:20|1567.7|1566.5|1567.7|1566.5|1567.7|1566.5|1567.7|1566.5|9
1655395650000|2022-06-16 16:07:30|||||||||5
1655395660000|2022-06-16 16:07:40|1567.5|1566.3|1567.5|1566.3|1567.5|1566.3|1567.5|1566.3|2
1655395670000|2022-06-16 16:07:50|1567.6|1566.4|1567.7|1566.5|1567.7|1566.5|1567.5|1566.3|6
1655395680000|2022-06-16 16:08:00|1567.9|1566.7|1567.9|1566.7|1567.9|1566.7|1567.9|1566.7|3
1655395690000|2022-06-16 16:08:10|1567.7|1566.5|1567.9|1566.7|1567.9|1566.7|1567.7|1566.5|2
1655395700000|2022-06-16 16:08:20|1568.2|1567|1568|1566.8|1568.2|1567|1568|1566.8|7
1655395710000|2022-06-16 16:08:30|1568.1|1566.9|1568.2|1567|1568.2|1567|1568.1|1566.9|3
1655395720000|2022-06-16 16:08:40|1568.1|1566.9|1568.1|1566.9|1568.1|1566.9|1568.1|1566.9|5
1655395730000|2022-06-16 16:08:50|1568|1566.8|1568.2|1567|1568.2|1567|1568|1566.8|2
1655395740000|2022-06-16 16:09:00|1568|1566.8|1568.1|1566.9|1568.2|1567|1568|1566.8|1
1655395750000|2022-06-16 16:09:10|1568.2|1567|1568.2|1567|1568.2|1567|1568.1|1566.9|0
1655395760000|2022-06-16 16:09:20|1568.3|1567.1|1568.2|1567|1568.3|1567.1|1568.2|1567|2
1655395770000|2022-06-16 16:09:30|1568.3|1567.1|1568.2|1567|1568.3|1567.1|1568.2|1567|0
1655395780000|2022-06-16 16:09:40|1568.3|1567.1|1568.3|1567.1|1568.3|1567.1|1568.2|1567|4
1655395790000|2022-06-16 16:09:50|1568.2|1567|1568.3|1567.1|1568.3|1567.1|1568.2|1567|2
1655395800000|2022-06-16 16:10:00|1568.4|1567.2|1568.2|1567|1568.5|1567.3|1568.2|1567|5
1655395810000|2022-06-16 16:10:10|1568.1|1566.9|1568.1|1566.9|1568.1|1566.9|1568|1566.8|2
1655395820000|2022-06-16 16:10:20|1568|1566.8|1568|1566.8|1568|1566.8|1568|1566.8|0
1655395840000|2022-06-16 16:10:40|1567.7|1566.5|1567.7|1566.5|1567.7|1566.5|1567.7|1566.5|12
1655395850000|2022-06-16 16:10:50|||||||||3
1655395860000|2022-06-16 16:11:00|1567.5|1566.3|1567.8|1566.6|1567.8|1566.6|1567.5|1566.3|3
1655395870000|2022-06-16 16:11:10|1567.7|1566.5|1568|1566.8|1568|1566.8|1567.7|1566.5|9
1655395890000|2022-06-16 16:11:30|||||||||3
1655395900000|2022-06-16 16:11:40|1567.8|1566.6|1567.7|1566.5|1567.8|1566.6|1567.7|1566.5|12
1655395910000|2022-06-16 16:11:50|||||||||10
1655395920000|2022-06-16 16:12:00|1567.6|1566.4|1567.5|1566.3|1567.7|1566.5|1567.5|1566.3|9
1655395930000|2022-06-16 16:12:10|1567.7|1566.5|1567.5|1566.3|1567.7|1566.5|1567.5|1566.3|7
1655395940000|2022-06-16 16:12:20|1567.6|1566.4|1567.6|1566.4|1567.6|1566.4|1567.5|1566.3|1
1655395950000|2022-06-16 16:12:30|1567.7|1566.5|1567.7|1566.5|1567.7|1566.5|1567.7|1566.5|16
1655395960000|2022-06-16 16:12:40|||||||||4
1655395970000|2022-06-16 16:12:50|1567.8|1566.6|1567.9|1566.7|1568|1566.8|1567.8|1566.6|3
1655395980000|2022-06-16 16:13:00|1568|1566.8|1568.3|1567.1|1568.6|1567.4|1568|1566.8|6
1655395990000|2022-06-16 16:13:10|1568.4|1567.2|1568.7|1567.5|1568.7|1567.5|1568.4|1567.2|7
1655396000000|2022-06-16 16:13:20|1568.9|1567.7|1569.1|1567.9|1569.1|1567.9|1568.9|1567.7|5
1655396010000|2022-06-16 16:13:30|1569|1567.8|1569.3|1568.1|1569.7|1568.5|1569|1567.8|8
1655396020000|2022-06-16 16:13:40|1569.2|1568|1569.3|1568.1|1569.4|1568.2|1569.2|1568|7
1655396030000|2022-06-16 16:13:50|1569.2|1568|1569|1567.8|1569.2|1568|1569|1567.8|2
1655396040000|2022-06-16 16:14:00|1569.1|1567.9|1569.4|1568.2|1569.4|1568.2|1569|1567.8|7
1655396060000|2022-06-16 16:14:20|1569.7|1568.5|1569.3|1568.1|1569.8|1568.6|1569.3|1568.1|15
1655396070000|2022-06-16 16:14:30|1569.4|1568.2|1569.3|1568.1|1569.4|1568.2|1569.2|1568|2
1655396080000|2022-06-16 16:14:40|1569.1|1567.9|1568.9|1567.7|1569.2|1568|1568.9|1567.7|4
1655396090000|2022-06-16 16:14:50|1568.7|1567.5|1568.9|1567.7|1568.9|1567.7|1568.7|1567.5|3
1655396100000|2022-06-16 16:15:00|1569|1567.8|1569.2|1568|1569.2|1568|1569|1567.8|1
1655396110000|2022-06-16 16:15:10|1569.3|1568.1|1569.2|1568|1569.4|1568.2|1569.2|1568|5
1655396120000|2022-06-16 16:15:20|1569|1567.8|1568.9|1567.7|1569|1567.8|1568.9|1567.7|1
1655396130000|2022-06-16 16:15:30|1569.1|1567.9|1569.1|1567.9|1569.2|1568|1569.1|1567.9|5
1655396140000|2022-06-16 16:15:40|||||||||3
1655396150000|2022-06-16 16:15:50|1569.2|1568|1569.2|1568|1569.2|1568|1569.2|1568|2
1655396160000|2022-06-16 16:16:00|1569.4|1568.2|1569.7|1568.5|1569.9|1568.7|1569.4|1568.2|11
1655396170000|2022-06-16 16:16:10|1569.6|1568.4|1569.5|1568.3|1569.7|1568.5|1569.5|1568.3|3
1655396180000|2022-06-16 16:16:20|1569.6|1568.4|1569.6|1568.4|1569.7|1568.5|1569.6|1568.4|0
1655396190000|2022-06-16 16:16:30|1569.5|1568.3|1569.4|1568.2|1569.5|1568.3|1569.4|1568.2|4
1655396200000|2022-06-16 16:16:40|||||||||9
1655396210000|2022-06-16 16:16:50|1569.3|1568.1|1569.4|1568.2|1569.4|1568.2|1569.3|1568.1|5
1655396240000|2022-06-16 16:17:20|1569.7|1568.5|1569.9|1568.7|1569.9|1568.7|1569.5|1568.3|7
1655396250000|2022-06-16 16:17:30|1570.1|1568.9|1569.9|1568.7|1570.2|1569|1569.9|1568.7|17
1655396260000|2022-06-16 16:17:40|1570|1568.8|1569.9|1568.7|1570|1568.8|1569.9|1568.7|5
1655396270000|2022-06-16 16:17:50|1570|1568.8|1570.4|1569.2|1570.4|1569.2|1570|1568.8|16
1655396280000|2022-06-16 16:18:00|1570.3|1569.1|1570.2|1569|1570.3|1569.1|1570.2|1569|7
1655396290000|2022-06-16 16:18:10|1570.3|1569.1|1570.4|1569.2|1570.4|1569.2|1570.3|1569.1|2
1655396300000|2022-06-16 16:18:20|1570.3|1569.1|1570.1|1568.9|1570.3|1569.1|1570.1|1568.9|7
1655396310000|2022-06-16 16:18:30|1570|1568.8|1569.9|1568.7|1570.1|1568.9|1569.9|1568.7|0
1655396320000|2022-06-16 16:18:40|1569.6|1568.4|1569.7|1568.5|1569.9|1568.7|1569.6|1568.4|12
1655396330000|2022-06-16 16:18:50|1569.6|1568.4|1569.6|1568.4|1569.7|1568.5|1569.6|1568.4|24
1655396350000|2022-06-16 16:19:10|||||||||3
1655396360000|2022-06-16 16:19:20|1569.4|1568.2|1569.5|1568.3|1569.5|1568.3|1569.4|1568.2|7
1655396370000|2022-06-16 16:19:30|1569.4|1568.2|1569.5|1568.3|1569.5|1568.3|1569.4|1568.2|2
1655396380000|2022-06-16 16:19:40|1569.4|1568.2|1568.9|1567.7|1569.4|1568.2|1568.9|1567.7|6
1655396390000|2022-06-16 16:19:50|1568.6|1567.4|1568.6|1567.4|1568.6|1567.4|1568.6|1567.4|1
1655396400000|2022-06-16 16:20:00|1568.9|1567.7|1568.9|1567.7|1568.9|1567.7|1568.6|1567.4|2
1655396410000|2022-06-16 16:20:10|1569.1|1567.9|1569.1|1567.9|1569.1|1567.9|1569|1567.8|6
1655396420000|2022-06-16 16:20:20|1568.9|1567.7|1568.9|1567.7|1568.9|1567.7|1568.9|1567.7|6
1655396430000|2022-06-16 16:20:30|1569.1|1567.9|1569.1|1567.9|1569.1|1567.9|1569|1567.8|5
1655396440000|2022-06-16 16:20:40|1569.5|1568.3|1569.4|1568.2|1569.5|1568.3|1569.4|1568.2|4
1655396450000|2022-06-16 16:20:50|||||||||3
1655396460000|2022-06-16 16:21:00|1569.3|1568.1|1569.1|1567.9|1569.3|1568.1|1569.1|1567.9|4
1655396470000|2022-06-16 16:21:10|||||||||1
1655396480000|2022-06-16 16:21:20|1568.9|1567.7|1568.6|1567.4|1568.9|1567.7|1568.6|1567.4|30
1655396490000|2022-06-16 16:21:30|1568.7|1567.5|1568.8|1567.6|1568.8|1567.6|1568.6|1567.4|6
1655396500000|2022-06-16 16:21:40|1568.9|1567.7|1568.7|1567.5|1568.9|1567.7|1568.7|1567.5|9
1655396510000|2022-06-16 16:21:50|1568.6|1567.4|1568.7|1567.5|1568.7|1567.5|1568.6|1567.4|0
1655396520000|2022-06-16 16:22:00|1568.6|1567.4|1568.6|1567.4|1568.6|1567.4|1568.6|1567.4|1
1655396530000|2022-06-16 16:22:10|1568.4|1567.2|1568.4|1567.2|1568.6|1567.4|1568.4|1567.2|9
1655396550000|2022-06-16 16:22:30|1568.3|1567.1|1568.3|1567.1|1568.4|1567.2|1568.1|1566.9|6
1655396560000|2022-06-16 16:22:40|1568.2|1567|1568.2|1567|1568.2|1567|1568.2|1567|1
1655396570000|2022-06-16 16:22:50|1568.1|1566.9|1568.2|1567|1568.2|1567|1568.1|1566.9|7
1655396580000|2022-06-16 16:23:00|1568.3|1567.1|1568.4|1567.2|1568.4|1567.2|1568.3|1567.1|12
1655396590000|2022-06-16 16:23:10|1568.5|1567.3|1568.4|1567.2|1568.5|1567.3|1568.3|1567.1|1
1655396600000|2022-06-16 16:23:20|1568.5|1567.3|1568.4|1567.2|1568.6|1567.4|1568.4|1567.2|3
1655396610000|2022-06-16 16:23:30|1568.5|1567.3|1568.5|1567.3|1568.5|1567.3|1568.5|1567.3|1
1655396620000|2022-06-16 16:23:40|1568.6|1567.4|1568.6|1567.4|1568.6|1567.4|1568.6|1567.4|8
1655396630000|2022-06-16 16:23:50|||||||||4
1655396640000|2022-06-16 16:24:00|1568.8|1567.6|1568.8|1567.6|1568.9|1567.7|1568.8|1567.6|13
1655396650000|2022-06-16 16:24:10|1568.9|1567.7|1569|1567.8|1569.1|1567.9|1568.9|1567.7|0
1655396660000|2022-06-16 16:24:20|1569.1|1567.9|1569.1|1567.9|1569.1|1567.9|1568.9|1567.7|1
1655396670000|2022-06-16 16:24:30|1569.3|1568.1|1569.1|1567.9|1569.3|1568.1|1569.1|1567.9|3
1655396680000|2022-06-16 16:24:40|||||||||3
1655396690000|2022-06-16 16:24:50|||||||||2
1655396700000|2022-06-16 16:25:00|1569|1567.8|1568.9|1567.7|1569.1|1567.9|1568.9|1567.7|1
1655396710000|2022-06-16 16:25:10|1568.8|1567.6|1568.8|1567.6|1568.8|1567.6|1568.8|1567.6|4
1655396730000|2022-06-16 16:25:30|1568.9|1567.7|1568.9|1567.7|1568.9|1567.7|1568.9|1567.7|2
1655396740000|2022-06-16 16:25:40|1569|1567.8|1568.7|1567.5|1569|1567.8|1568.7|1567.5|1
1655396750000|2022-06-16 16:25:50|1568.6|1567.4|1568.9|1567.7|1568.9|1567.7|1568.6|1567.4|12
1655396760000|2022-06-16 16:26:00|1569|1567.8|1569|1567.8|1569.1|1567.9|1568.9|1567.7|7
1655396770000|2022-06-16 16:26:10|1569.1|1567.9|1568.9|1567.7|1569.1|1567.9|1568.9|1567.7|0
1655396780000|2022-06-16 16:26:20|1569.1|1567.9|1569.3|1568.1|1569.4|1568.2|1569.1|1567.9|7
1655396790000|2022-06-16 16:26:30|||||||||2
1655396800000|2022-06-16 16:26:40|1569.4|1568.2|1569.3|1568.1|1569.5|1568.3|1569.3|1568.1|5
1655396810000|2022-06-16 16:26:50|||||||||2
1655396820000|2022-06-16 16:27:00|1569.4|1568.2|1569.1|1567.9|1569.5|1568.3|1569.1|1567.9|12
1655396830000|2022-06-16 16:27:10|1569.2|1568|1568.9|1567.7|1569.2|1568|1568.9|1567.7|2
1655396840000|2022-06-16 16:27:20|1569|1567.8|1569.1|1567.9|1569.3|1568.1|1569|1567.8|2
1655396850000|2022-06-16 16:27:30|1568.9|1567.7|1569|1567.8|1569|1567.8|1568.9|1567.7|1
1655396860000|2022-06-16 16:27:40|1569.1|1567.9|1569|1567.8|1569.1|1567.9|1569|1567.8|8
1655396870000|2022-06-16 16:27:50|1568.9|1567.7|1569|1567.8|1569|1567.8|1568.9|1567.7|0
1655396880000|2022-06-16 16:28:00|1569.1|1567.9|1569.1|1567.9|1569.1|1567.9|1569.1|1567.9|4
1655396890000|2022-06-16 16:28:10|1569|1567.8|1569.1|1567.9|1569.1|1567.9|1569|1567.8|0
1655396900000|2022-06-16 16:28:20|1569.2|1568|1569.1|1567.9|1569.3|1568.1|1569.1|1567.9|3
1655396910000|2022-06-16 16:28:30|1568.9|1567.7|1568.9|1567.7|1568.9|1567.7|1568.9|1567.7|1
1655396920000|2022-06-16 16:28:40|1569|1567.8|1569|1567.8|1569|1567.8|1569|1567.8|5
1655396930000|2022-06-16 16:28:50|1569.1|1567.9|1569.3|1568.1|1569.3|1568.1|1569.1|1567.9|4
1655396940000|2022-06-16 16:29:00|1569.4|1568.2|1570.3|1569.1|1570.3|1569.1|1569.4|1568.2|46
1655396950000|2022-06-16 16:29:10|1570.1|1568.9|1570.3|1569.1|1570.3|1569.1|1570.1|1568.9|23
1655396960000|2022-06-16 16:29:20|1570.4|1569.2|1570.3|1569.1|1570.5|1569.3|1570.3|1569.1|4
1655396970000|2022-06-16 16:29:30|1570.4|1569.2|1570.8|1569.6|1570.8|1569.6|1570.4|1569.2|5
1655396980000|2022-06-16 16:29:40|||||||||5
1655396990000|2022-06-16 16:29:50|1571|1569.8|1571.1|1569.9|1571.1|1569.9|1570.8|1569.6|29
1655397000000|2022-06-16 16:30:00|1570.8|1569.6|1570.8|1569.6|1571.1|1569.9|1570.8|1569.6|12
1655397010000|2022-06-16 16:30:10|1570.9|1569.7|1570.9|1569.7|1570.9|1569.7|1570.9|1569.7|3
1655397020000|2022-06-16 16:30:20|1571|1569.8|1571.1|1569.9|1571.1|1569.9|1570.9|1569.7|1
1655397030000|2022-06-16 16:30:30|1570.9|1569.7|1570.9|1569.7|1570.9|1569.7|1570.8|1569.6|4
1655397040000|2022-06-16 16:30:40|1570.8|1569.6|1570.9|1569.7|1571|1569.8|1570.8|1569.6|22
1655397050000|2022-06-16 16:30:50|1570.8|1569.6|1570.7|1569.5|1570.8|1569.6|1570.4|1569.2|11
1655397060000|2022-06-16 16:31:00|1570.8|1569.6|1570.7|1569.5|1570.8|1569.6|1570.7|1569.5|2
1655397070000|2022-06-16 16:31:10|1570.8|1569.6|1570.7|1569.5|1570.8|1569.6|1570.5|1569.3|13
1655397080000|2022-06-16 16:31:20|1570.9|1569.7|1570.8|1569.6|1570.9|1569.7|1570.8|1569.6|2
1655397090000|2022-06-16 16:31:30|1570.7|1569.5|1570.5|1569.3|1570.8|1569.6|1570.5|1569.3|8
1655397100000|2022-06-16 16:31:40|1570.6|1569.4|1570.4|1569.2|1570.6|1569.4|1570.2|1569|8
1655397110000|2022-06-16 16:31:50|1570.5|1569.3|1570.2|1569|1570.5|1569.3|1570.2|1569|9
1655397120000|2022-06-16 16:32:00|1570.4|1569.2|1570.5|1569.3|1570.5|1569.3|1570.2|1569|5
1655397130000|2022-06-16 16:32:10|1570.6|1569.4|1571|1569.8|1571|1569.8|1570.6|1569.4|23
1655397140000|2022-06-16 16:32:20|||||||||5
1655397150000|2022-06-16 16:32:30|||||||||7
1655397160000|2022-06-16 16:32:40|||||||||1
1655397170000|2022-06-16 16:32:50|1570.7|1569.5|1570.8|1569.6|1570.8|1569.6|1570.7|1569.5|5
1655397180000|2022-06-16 16:33:00|1571|1569.8|1571.1|1569.9|1571.2|1570|1570.7|1569.5|117
1655397190000|2022-06-16 16:33:10|1571.3|1570.1|1571.2|1570|1571.3|1570.1|1571.2|1570|20
1655397200000|2022-06-16 16:33:20|1571.1|1569.9|1571.1|1569.9|1571.2|1570|1571.1|1569.9|15
1655397210000|2022-06-16 16:33:30|1571|1569.8|1571|1569.8|1571|1569.8|1571|1569.8|30
1655397220000|2022-06-16 16:33:40|1570.8|1569.6|1570.7|1569.5|1570.8|1569.6|1570.7|1569.5|12
1655397230000|2022-06-16 16:33:50|1570.8|1569.6|1570.7|1569.5|1570.8|1569.6|1570.7|1569.5|1
1655397240000|2022-06-16 16:34:00|1570.8|1569.6|1570.6|1569.4|1570.8|1569.6|1570.5|1569.3|2
1655397250000|2022-06-16 16:34:10|1570.5|1569.3|1570.6|1569.4|1570.6|1569.4|1570.5|1569.3|1
1655397260000|2022-06-16 16:34:20|1570.7|1569.5|1571|1569.8|1571|1569.8|1570.6|1569.4|5
1655397270000|2022-06-16 16:34:30|1571.1|1569.9|1571|1569.8|1571.2|1570|1571|1569.8|19
1655397280000|2022-06-16 16:34:40|1571.1|1569.9|1571|1569.8|1571.1|1569.9|1571|1569.8|15
1655397290000|2022-06-16 16:34:50|1571.2|1570|1571.3|1570.1|1571.3|1570.1|1571.2|1570|10
1655397300000|2022-06-16 16:35:00|||||||||7
1655397320000|2022-06-16 16:35:20|1571.2|1570|1571.2|1570|1571.3|1570.1|1571.2|1570|8
1655397330000|2022-06-16 16:35:30|1571.3|1570.1|1571.5|1570.3|1571.5|1570.3|1571.3|1570.1|6
1655397340000|2022-06-16 16:35:40|1571.4|1570.2|1571.3|1570.1|1571.4|1570.2|1571.3|1570.1|15
1655397350000|2022-06-16 16:35:50|1571.4|1570.2|1571.2|1570|1571.4|1570.2|1571.2|1570|27
1655397360000|2022-06-16 16:36:00|1571.1|1569.9|1570.8|1569.6|1571.1|1569.9|1570.7|1569.5|22
1655397370000|2022-06-16 16:36:10|1570.7|1569.5|1571|1569.8|1571|1569.8|1570.7|1569.5|12
1655397380000|2022-06-16 16:36:20|1570.7|1569.5|1570.7|1569.5|1570.7|1569.5|1570.7|1569.5|1
1655397390000|2022-06-16 16:36:30|1570.9|1569.7|1570.9|1569.7|1570.9|1569.7|1570.9|1569.7|1
1655397400000|2022-06-16 16:36:40|1570.7|1569.5|1570.7|1569.5|1570.7|1569.5|1570.7|1569.5|4
1655397410000|2022-06-16 16:36:50|1570.6|1569.4|1570.5|1569.3|1570.6|1569.4|1570.5|1569.3|4
1655397420000|2022-06-16 16:37:00|||||||||2
1655397430000|2022-06-16 16:37:10|1570.6|1569.4|1570.7|1569.5|1570.7|1569.5|1570.6|1569.4|12
1655397440000|2022-06-16 16:37:20|1570.6|1569.4|1570.7|1569.5|1570.7|1569.5|1570.5|1569.3|4
1655397450000|2022-06-16 16:37:30|1570.8|1569.6|1570.8|1569.6|1570.8|1569.6|1570.8|1569.6|26
1655397460000|2022-06-16 16:37:40|||||||||4
1655397470000|2022-06-16 16:37:50|1570.9|1569.7|1570.7|1569.5|1570.9|1569.7|1570.7|1569.5|7
1655397480000|2022-06-16 16:38:00|1570.9|1569.7|1570.9|1569.7|1570.9|1569.7|1570.9|1569.7|91
1655397490000|2022-06-16 16:38:10|1570.7|1569.5|1570.7|1569.5|1570.7|1569.5|1570.7|1569.5|2
1655397500000|2022-06-16 16:38:20|1570.6|1569.4|1570.6|1569.4|1570.7|1569.5|1570.4|1569.2|10
1655397510000|2022-06-16 16:38:30|||||||||33
1655397520000|2022-06-16 16:38:40|1570.7|1569.5|1570.9|1569.7|1570.9|1569.7|1570.7|1569.5|15
1655397540000|2022-06-16 16:39:00|1571|1569.8|1571.2|1570|1571.2|1570|1570.9|1569.7|10
1655397550000|2022-06-16 16:39:10|1571.3|1570.1|1571.3|1570.1|1571.4|1570.2|1571.3|1570.1|0
1655397560000|2022-06-16 16:39:20|1571.2|1570|1571.3|1570.1|1571.3|1570.1|1571.2|1570|48
1655397570000|2022-06-16 16:39:30|1571.2|1570|1571.2|1570|1571.2|1570|1571.2|1570|8
1655397580000|2022-06-16 16:39:40|1570.9|1569.7|1570.8|1569.6|1570.9|1569.7|1570.8|1569.6|15
1655397590000|2022-06-16 16:39:50|1570.7|1569.5|1570.7|1569.5|1570.7|1569.5|1570.6|1569.4|10
1655397600000|2022-06-16 16:40:00|1570.8|1569.6|1570.8|1569.6|1570.8|1569.6|1570.8|1569.6|22
1655397610000|2022-06-16 16:40:10|1570.7|1569.5|1570.5|1569.3|1570.7|1569.5|1570.5|1569.3|3
1655397620000|2022-06-16 16:40:20|1570.6|1569.4|1570.8|1569.6|1570.8|1569.6|1570.5|1569.3|5
1655397630000|2022-06-16 16:40:30|1571|1569.8|1571|1569.8|1571.1|1569.9|1571|1569.8|25
1655397640000|2022-06-16 16:40:40|1571.1|1569.9|1571|1569.8|1571.2|1570|1571|1569.8|23
1655397650000|2022-06-16 16:40:50|||||||||11
1655397660000|2022-06-16 16:41:00|||||||||10
1655397670000|2022-06-16 16:41:10|1570.9|1569.7|1570.7|1569.5|1570.9|1569.7|1570.5|1569.3|8
1655397680000|2022-06-16 16:41:20|1570.6|1569.4|1570.6|1569.4|1570.6|1569.4|1570.5|1569.3|14
1655397690000|2022-06-16 16:41:30|1570.4|1569.2|1570.4|1569.2|1570.6|1569.4|1570.4|1569.2|31
1655397700000|2022-06-16 16:41:40|1570.5|1569.3|1570.7|1569.5|1570.7|1569.5|1570.5|1569.3|26
1655397710000|2022-06-16 16:41:50|1570.5|1569.3|1570.4|1569.2|1570.5|1569.3|1570.4|1569.2|10
1655397720000|2022-06-16 16:42:00|1570.5|1569.3|1570.4|1569.2|1570.5|1569.3|1570.4|1569.2|5
1655397730000|2022-06-16 16:42:10|1570.5|1569.3|1570.6|1569.4|1570.6|1569.4|1570.4|1569.2|5
1655397740000|2022-06-16 16:42:20|1570.4|1569.2|1570.4|1569.2|1570.4|1569.2|1570.4|1569.2|2
1655397750000|2022-06-16 16:42:30|1570.5|1569.3|1570.6|1569.4|1570.6|1569.4|1570.5|1569.3|20
1655397760000|2022-06-16 16:42:40|1570.7|1569.5|1570.6|1569.4|1570.7|1569.5|1570.6|1569.4|11
1655397770000|2022-06-16 16:42:50|1570.4|1569.2|1570.4|1569.2|1570.4|1569.2|1570.4|1569.2|1
1655397780000|2022-06-16 16:43:00|1570.6|1569.4|1570.7|1569.5|1570.7|1569.5|1570.6|1569.4|15
1655397790000|2022-06-16 16:43:10|||||||||4
1655397800000|2022-06-16 16:43:20|1570.6|1569.4|1570.7|1569.5|1570.7|1569.5|1570.5|1569.3|17
1655397810000|2022-06-16 16:43:30|||||||||3
1655397820000|2022-06-16 16:43:40|1570.6|1569.4|1570.7|1569.5|1570.7|1569.5|1570.6|1569.4|23
1655397830000|2022-06-16 16:43:50|1570.4|1569.2|1570.4|1569.2|1570.4|1569.2|1570.4|1569.2|1
1655397840000|2022-06-16 16:44:00|1570.7|1569.5|1570.7|1569.5|1570.7|1569.5|1570.7|1569.5|4
1655397850000|2022-06-16 16:44:10|1570.8|1569.6|1571.2|1570|1571.2|1570|1570.8|1569.6|22
1655397860000|2022-06-16 16:44:20|1571.3|1570.1|1571.2|1570|1571.3|1570.1|1571.2|1570|12
1655397870000|2022-06-16 16:44:30|1571.3|1570.1|1571.2|1570|1571.4|1570.2|1571.2|1570|17
1655397880000|2022-06-16 16:44:40|1571|1569.8|1570.9|1569.7|1571|1569.8|1570.9|1569.7|1
1655397890000|2022-06-16 16:44:50|1571|1569.8|1571.1|1569.9|1571.2|1570|1570.9|1569.7|20
1655397900000|2022-06-16 16:45:00|1571.2|1570|1571.3|1570.1|1571.4|1570.2|1571.2|1570|13
1655397910000|2022-06-16 16:45:10|1571.2|1570|1571.3|1570.1|1571.3|1570.1|1571.2|1570|4
1655397920000|2022-06-16 16:45:20|1571.2|1570|1571.3|1570.1|1571.5|1570.3|1571.2|1570|19
1655397930000|2022-06-16 16:45:30|1571.4|1570.2|1571.4|1570.2|1571.4|1570.2|1571.4|1570.2|4
1655397940000|2022-06-16 16:45:40|1571.5|1570.3|1571.7|1570.5|1571.7|1570.5|1571.5|1570.3|3
1655397950000|2022-06-16 16:45:50|1571.5|1570.3|1571.7|1570.5|1571.7|1570.5|1571.5|1570.3|5
1655397960000|2022-06-16 16:46:00|1571.8|1570.6|1571.9|1570.7|1571.9|1570.7|1571.8|1570.6|4
1655397970000|2022-06-16 16:46:10|1572.2|1571|1572.7|1571.5|1572.7|1571.5|1572.2|1571|90
1655397980000|2022-06-16 16:46:20|1572.8|1571.6|1573.3|1572.1|1573.4|1572.2|1572.8|1571.6|20
1655397990000|2022-06-16 16:46:30|1573.2|1572|1573.6|1572.4|1573.6|1572.4|1573.2|1572|31
1655398000000|2022-06-16 16:46:40|1573.9|1572.7|1573.9|1572.7|1574|1572.8|1573.8|1572.6|79
1655398010000|2022-06-16 16:46:50|1574|1572.8|1573.7|1572.5|1574|1572.8|1573.7|1572.5|55
1655398020000|2022-06-16 16:47:00|1573.4|1572.2|1573.4|1572.2|1573.6|1572.4|1573.4|1572.2|69
1655398030000|2022-06-16 16:47:10|1573.5|1572.3|1573.4|1572.2|1573.6|1572.4|1573.4|1572.2|14
1655398040000|2022-06-16 16:47:20|1573.3|1572.1|1573.3|1572.1|1573.3|1572.1|1573.2|1572|8
1655398050000|2022-06-16 16:47:30|1573.2|1572|1573.2|1572|1573.2|1572|1573.2|1572|0
1655398060000|2022-06-16 16:47:40|||||||||7
1655398070000|2022-06-16 16:47:50|||||||||37
1655398080000|2022-06-16 16:48:00|||||||||3
1655398090000|2022-06-16 16:48:10|||||||||4
1655398100000|2022-06-16 16:48:20|||||||||5
1655398110000|2022-06-16 16:48:30|1572.9|1571.7|1572.9|1571.7|1572.9|1571.7|1572.9|1571.7|5
1655398120000|2022-06-16 16:48:40|1572.8|1571.6|1572.8|1571.6|1572.8|1571.6|1572.8|1571.6|10
1655398130000|2022-06-16 16:48:50|1572.7|1571.5|1572.9|1571.7|1572.9|1571.7|1572.7|1571.5|9
1655398140000|2022-06-16 16:49:00|1573.2|1572|1573.2|1572|1573.2|1572|1573.2|1572|8
1655398150000|2022-06-16 16:49:10|||||||||2
1655398160000|2022-06-16 16:49:20|||||||||7
1655398170000|2022-06-16 16:49:30|1572.9|1571.7|1572.7|1571.5|1572.9|1571.7|1572.7|1571.5|21
1655398180000|2022-06-16 16:49:40|1572.8|1571.6|1572.7|1571.5|1572.8|1571.6|1572.7|1571.5|5
1655398190000|2022-06-16 16:49:50|1572.5|1571.3|1572.5|1571.3|1572.5|1571.3|1572.5|1571.3|6
1655398200000|2022-06-16 16:50:00|1572.4|1571.2|1572.7|1571.5|1572.7|1571.5|1572.4|1571.2|15
1655398220000|2022-06-16 16:50:20|||||||||4
1655398230000|2022-06-16 16:50:30|1572.6|1571.4|1572.6|1571.4|1572.6|1571.4|1572.6|1571.4|2
1655398240000|2022-06-16 16:50:40|1572.8|1571.6|1572.9|1571.7|1572.9|1571.7|1572.8|1571.6|6
1655398250000|2022-06-16 16:50:50|1573|1571.8|1573.4|1572.2|1573.4|1572.2|1573|1571.8|18
1655398260000|2022-06-16 16:51:00|1573.7|1572.5|1573.8|1572.6|1573.9|1572.7|1573.7|1572.5|15
1655398270000|2022-06-16 16:51:10|1573.7|1572.5|1573.8|1572.6|1573.8|1572.6|1573.7|1572.5|1
1655398280000|2022-06-16 16:51:20|1573.7|1572.5|1573.7|1572.5|1573.8|1572.6|1573.7|1572.5|5
1655398300000|2022-06-16 16:51:40|1573.8|1572.6|1573.6|1572.4|1573.9|1572.7|1573.6|1572.4|16
1655398310000|2022-06-16 16:51:50|1573.5|1572.3|1573.5|1572.3|1573.5|1572.3|1573.5|1572.3|11
1655398320000|2022-06-16 16:52:00|1573.4|1572.2|1572.9|1571.7|1573.5|1572.3|1572.9|1571.7|12
1655398330000|2022-06-16 16:52:10|1572.6|1571.4|1572.8|1571.6|1572.8|1571.6|1572.6|1571.4|8
1655398340000|2022-06-16 16:52:20|1572.6|1571.4|1572.4|1571.2|1572.6|1571.4|1572.4|1571.2|5
1655398350000|2022-06-16 16:52:30|1572.5|1571.3|1572.5|1571.3|1572.6|1571.4|1572.5|1571.3|4
1655398360000|2022-06-16 16:52:40|1572.2|1571|1572.2|1571|1572.2|1571|1572.2|1571|20
1655398370000|2022-06-16 16:52:50|1572.4|1571.2|1572.2|1571|1572.4|1571.2|1572.1|1570.9|8
1655398380000|2022-06-16 16:53:00|1572.1|1570.9|1572.4|1571.2|1572.4|1571.2|1572.1|1570.9|10
1655398390000|2022-06-16 16:53:10|1572.3|1571.1|1572.3|1571.1|1572.3|1571.1|1572.3|1571.1|25
1655398400000|2022-06-16 16:53:20|1572.2|1571|1571.9|1570.7|1572.2|1571|1571.9|1570.7|2
1655398420000|2022-06-16 16:53:40|||||||||6
1655398430000|2022-06-16 16:53:50|||||||||4
1655398440000|2022-06-16 16:54:00|1572.3|1571.1|1572.4|1571.2|1572.4|1571.2|1572.3|1571.1|17
1655398450000|2022-06-16 16:54:10|1572.2|1571|1571.9|1570.7|1572.2|1571|1571.9|1570.7|7
1655398460000|2022-06-16 16:54:20|1571.4|1570.2|1571.8|1570.6|1571.8|1570.6|1571.4|1570.2|7
1655398470000|2022-06-16 16:54:30|1571.9|1570.7|1571.9|1570.7|1571.9|1570.7|1571.9|1570.7|6
1655398480000|2022-06-16 16:54:40|1571.8|1570.6|1571.8|1570.6|1571.9|1570.7|1571.8|1570.6|10
1655398490000|2022-06-16 16:54:50|1571.9|1570.7|1571.8|1570.6|1571.9|1570.7|1571.8|1570.6|8
1655398500000|2022-06-16 16:55:00|1571.7|1570.5|1571.8|1570.6|1571.8|1570.6|1571.7|1570.5|10
1655398510000|2022-06-16 16:55:10|1571.9|1570.7|1571.9|1570.7|1571.9|1570.7|1571.7|1570.5|6
1655398520000|2022-06-16 16:55:20|1571.8|1570.6|1571.8|1570.6|1571.9|1570.7|1571.7|1570.5|11
1655398530000|2022-06-16 16:55:30|1571.9|1570.7|1571.9|1570.7|1571.9|1570.7|1571.9|1570.7|14
1655398540000|2022-06-16 16:55:40|||||||||2
1655398550000|2022-06-16 16:55:50|||||||||5
1655398560000|2022-06-16 16:56:00|1571.4|1570.2|1571.4|1570.2|1571.4|1570.2|1571.4|1570.2|28
1655398570000|2022-06-16 16:56:10|1571.3|1570.1|1571.4|1570.2|1571.4|1570.2|1571.3|1570.1|15
1655398580000|2022-06-16 16:56:20|||||||||1
1655398590000|2022-06-16 16:56:30|1571.5|1570.3|1571.7|1570.5|1571.7|1570.5|1571.5|1570.3|1
1655398600000|2022-06-16 16:56:40|||||||||3
1655398610000|2022-06-16 16:56:50|1571.6|1570.4|1571.7|1570.5|1571.7|1570.5|1571.6|1570.4|5
1655398620000|2022-06-16 16:57:00|1571.6|1570.4|1571.6|1570.4|1571.6|1570.4|1571.5|1570.3|4
1655398630000|2022-06-16 16:57:10|1571.5|1570.3|1571.5|1570.3|1571.5|1570.3|1571.5|1570.3|0
1655398640000|2022-06-16 16:57:20|1571.6|1570.4|1572.3|1571.1|1572.5|1571.3|1571.6|1570.4|38
1655398650000|2022-06-16 16:57:30|1572.2|1571|1571.9|1570.7|1572.3|1571.1|1571.9|1570.7|13
1655398660000|2022-06-16 16:57:40|||||||||5
1655398670000|2022-06-16 16:57:50|1571.6|1570.4|1571.6|1570.4|1571.6|1570.4|1571.5|1570.3|33
1655398680000|2022-06-16 16:58:00|1571.7|1570.5|1571.7|1570.5|1571.7|1570.5|1571.7|1570.5|0
1655398690000|2022-06-16 16:58:10|1571.6|1570.4|1571.6|1570.4|1571.6|1570.4|1571.6|1570.4|3
1655398700000|2022-06-16 16:58:20|1571.7|1570.5|1571.6|1570.4|1571.7|1570.5|1571.6|1570.4|3
1655398710000|2022-06-16 16:58:30|1571.5|1570.3|1571.4|1570.2|1571.5|1570.3|1571.4|1570.2|1
1655398720000|2022-06-16 16:58:40|1571.6|1570.4|1571.6|1570.4|1571.6|1570.4|1571.6|1570.4|10
1655398730000|2022-06-16 16:58:50|||||||||1
1655398740000|2022-06-16 16:59:00|1571.5|1570.3|1571.5|1570.3|1571.5|1570.3|1571.5|1570.3|19
1655398750000|2022-06-16 16:59:10|||||||||5
1655398760000|2022-06-16 16:59:20|1571.4|1570.2|1571.4|1570.2|1571.5|1570.3|1571.4|1570.2|1
1655398770000|2022-06-16 16:59:30|1571.9|1570.7|1571.9|1570.7|1571.9|1570.7|1571.9|1570.7|16
1655398790000|2022-06-16 16:59:50|1572|1570.8|1572.1|1570.9|1572.1|1570.9|1571.9|1570.7|5
1655398800000|2022-06-16 17:00:00|1572.2|1571|1572.4|1571.2|1572.6|1571.4|1572.2|1571|22
1655398810000|2022-06-16 17:00:10|1572.5|1571.3|1572.6|1571.4|1572.6|1571.4|1572.5|1571.3|1
1655398820000|2022-06-16 17:00:20|1572.9|1571.7|1573.2|1572|1573.4|1572.2|1572.9|1571.7|59
1655398830000|2022-06-16 17:00:30|1573.4|1572.2|1573.4|1572.2|1573.4|1572.2|1573.3|1572.1|23
1655398840000|2022-06-16 17:00:40|1573.3|1572.1|1573.3|1572.1|1573.4|1572.2|1573.2|1572|10
1655398850000|2022-06-16 17:00:50|||||||||3
1655398860000|2022-06-16 17:01:00|1573.4|1572.2|1573.4|1572.2|1573.4|1572.2|1573.3|1572.1|12
1655398870000|2022-06-16 17:01:10|||||||||1
1655398880000|2022-06-16 17:01:20|1573.3|1572.1|1573.2|1572|1573.3|1572.1|1573.2|1572|5
1655398890000|2022-06-16 17:01:30|1573.3|1572.1|1573.4|1572.2|1573.4|1572.2|1573.3|1572.1|14
1655398900000|2022-06-16 17:01:40|1572.9|1571.7|1572.9|1571.7|1572.9|1571.7|1572.9|1571.7|7
1655398920000|2022-06-16 17:02:00|1572.6|1571.4|1572.6|1571.4|1572.8|1571.6|1572.6|1571.4|15
1655398930000|2022-06-16 17:02:10|1572.4|1571.2|1572.4|1571.2|1572.4|1571.2|1572.4|1571.2|5
1655398940000|2022-06-16 17:02:20|||||||||11
1655398950000|2022-06-16 17:02:30|1572.6|1571.4|1572.4|1571.2|1572.6|1571.4|1572.4|1571.2|42
1655398960000|2022-06-16 17:02:40|1572.5|1571.3|1572.7|1571.5|1572.7|1571.5|1572.4|1571.2|8
1655398970000|2022-06-16 17:02:50|1573.1|1571.9|1573.1|1571.9|1573.1|1571.9|1573|1571.8|10
1655398980000|2022-06-16 17:03:00|1573.4|1572.2|1573.4|1572.2|1573.4|1572.2|1573.1|1571.9|14
1655398990000|2022-06-16 17:03:10|1573.3|1572.1|1573.3|1572.1|1573.3|1572.1|1573.3|1572.1|0
1655399000000|2022-06-16 17:03:20|1573.1|1571.9|1573.1|1571.9|1573.1|1571.9|1573.1|1571.9|12
1655399010000|2022-06-16 17:03:30|1572.9|1571.7|1572.9|1571.7|1573|1571.8|1572.9|1571.7|9
1655399020000|2022-06-16 17:03:40|||||||||17
1655399030000|2022-06-16 17:03:50|1572.6|1571.4|1572.7|1571.5|1572.7|1571.5|1572.6|1571.4|5
1655399040000|2022-06-16 17:04:00|1572.6|1571.4|1572.4|1571.2|1572.6|1571.4|1572.4|1571.2|2
1655399050000|2022-06-16 17:04:10|1572.2|1571|1572.2|1571|1572.3|1571.1|1572.1|1570.9|16
1655399060000|2022-06-16 17:04:20|1572.1|1570.9|1572.3|1571.1|1572.3|1571.1|1572.1|1570.9|14
1655399070000|2022-06-16 17:04:30|1572.2|1571|1572.1|1570.9|1572.2|1571|1572.1|1570.9|5
1655399080000|2022-06-16 17:04:40|1572.3|1571.1|1572.3|1571.1|1572.3|1571.1|1572.2|1571|5
1655399090000|2022-06-16 17:04:50|1572.4|1571.2|1572.5|1571.3|1572.5|1571.3|1572.4|1571.2|2
1655399100000|2022-06-16 17:05:00|1572.6|1571.4|1572.6|1571.4|1572.6|1571.4|1572.5|1571.3|3
1655399110000|2022-06-16 17:05:10|1572.4|1571.2|1572.6|1571.4|1572.6|1571.4|1572.4|1571.2|6
1655399120000|2022-06-16 17:05:20|||||||||3
1655399130000|2022-06-16 17:05:30|1572.5|1571.3|1572.4|1571.2|1572.6|1571.4|1572.4|1571.2|6
1655399140000|2022-06-16 17:05:40|1572.3|1571.1|1572.2|1571|1572.3|1571.1|1572.1|1570.9|18
1655399150000|2022-06-16 17:05:50|1572.4|1571.2|1572.4|1571.2|1572.5|1571.3|1572.4|1571.2|49
1655399160000|2022-06-16 17:06:00|1572.5|1571.3|1572.3|1571.1|1572.6|1571.4|1572.3|1571.1|3
1655399170000|2022-06-16 17:06:10|1572.4|1571.2|1572.4|1571.2|1572.5|1571.3|1572.4|1571.2|1
1655399190000|2022-06-16 17:06:30|||||||||1
1655399200000|2022-06-16 17:06:40|1572.6|1571.4|1572.8|1571.6|1572.9|1571.7|1572.6|1571.4|14
1655399210000|2022-06-16 17:06:50|1572.6|1571.4|1572.8|1571.6|1572.8|1571.6|1572.6|1571.4|12
1655399220000|2022-06-16 17:07:00|1572.7|1571.5|1572.8|1571.6|1572.9|1571.7|1572.7|1571.5|2
1655399230000|2022-06-16 17:07:10|1572.9|1571.7|1573.1|1571.9|1573.1|1571.9|1572.9|1571.7|0
1655399240000|2022-06-16 17:07:20|1573|1571.8|1572.8|1571.6|1573|1571.8|1572.8|1571.6|4
1655399250000|2022-06-16 17:07:30|1572.9|1571.7|1573|1571.8|1573|1571.8|1572.8|1571.6|5
1655399260000|2022-06-16 17:07:40|1573.1|1571.9|1573.1|1571.9|1573.1|1571.9|1573.1|1571.9|4
1655399270000|2022-06-16 17:07:50|||||||||1
1655399280000|2022-06-16 17:08:00|1573.3|1572.1|1573.5|1572.3|1573.5|1572.3|1573.3|1572.1|19
1655399290000|2022-06-16 17:08:10|1573.4|1572.2|1573.5|1572.3|1573.6|1572.4|1573.4|1572.2|3
1655399300000|2022-06-16 17:08:20|1573.6|1572.4|1573|1571.8|1573.6|1572.4|1573|1571.8|16
1655399310000|2022-06-16 17:08:30|1572.9|1571.7|1573.1|1571.9|1573.1|1571.9|1572.9|1571.7|1
1655399320000|2022-06-16 17:08:40|||||||||4
1655399330000|2022-06-16 17:08:50|1573.2|1572|1573.2|1572|1573.2|1572|1573.2|1572|5
1655399340000|2022-06-16 17:09:00|1573.1|1571.9|1573.1|1571.9|1573.1|1571.9|1573.1|1571.9|0
1655399350000|2022-06-16 17:09:10|1573.2|1572|1572.9|1571.7|1573.2|1572|1572.9|1571.7|7
1655399360000|2022-06-16 17:09:20|1572.8|1571.6|1573|1571.8|1573|1571.8|1572.8|1571.6|8
1655399370000|2022-06-16 17:09:30|1573.1|1571.9|1573.1|1571.9|1573.1|1571.9|1573.1|1571.9|8
1655399380000|2022-06-16 17:09:40|1573|1571.8|1573.1|1571.9|1573.1|1571.9|1572.8|1571.6|2
1655399390000|2022-06-16 17:09:50|1573|1571.8|1573.3|1572.1|1573.3|1572.1|1573|1571.8|16
1655399410000|2022-06-16 17:10:10|1573.4|1572.2|1573.4|1572.2|1573.5|1572.3|1573.4|1572.2|4
1655399420000|2022-06-16 17:10:20|1573.3|1572.1|1573.3|1572.1|1573.3|1572.1|1573.3|1572.1|33
1655399430000|2022-06-16 17:10:30|||||||||9
1655399440000|2022-06-16 17:10:40|1573.2|1572|1573.2|1572|1573.2|1572|1573.2|1572|14
1655399450000|2022-06-16 17:10:50|1573.1|1571.9|1573.2|1572|1573.3|1572.1|1573.1|1571.9|3
1655399460000|2022-06-16 17:11:00|1573.3|1572.1|1573.1|1571.9|1573.3|1572.1|1573.1|1571.9|7
1655399480000|2022-06-16 17:11:20|1573.3|1572.1|1573.3|1572.1|1573.3|1572.1|1573.3|1572.1|3
1655399490000|2022-06-16 17:11:30|||||||||1
1655399500000|2022-06-16 17:11:40|||||||||4
1655399510000|2022-06-16 17:11:50|||||||||2
1655399520000|2022-06-16 17:12:00|1573.8|1572.6|1574.1|1572.9|1574.2|1573|1573.8|1572.6|26
1655399530000|2022-06-16 17:12:10|1574.3|1573.1|1574.5|1573.3|1574.5|1573.3|1574.3|1573.1|32
1655399540000|2022-06-16 17:12:20|1574.6|1573.4|1574.6|1573.4|1574.6|1573.4|1574.6|1573.4|7
1655399550000|2022-06-16 17:12:30|1574.4|1573.2|1574.4|1573.2|1574.4|1573.2|1574.4|1573.2|5
1655399560000|2022-06-16 17:12:40|1574.3|1573.1|1574.4|1573.2|1574.4|1573.2|1574.3|1573.1|2
1655399570000|2022-06-16 17:12:50|1574.9|1573.7|1574.9|1573.7|1574.9|1573.7|1574.8|1573.6|7
1655399580000|2022-06-16 17:13:00|1574.8|1573.6|1574.9|1573.7|1574.9|1573.7|1574.8|1573.6|5
1655399590000|2022-06-16 17:13:10|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|2
1655399600000|2022-06-16 17:13:20|1575|1573.8|1574.9|1573.7|1575|1573.8|1574.9|1573.7|7
1655399610000|2022-06-16 17:13:30|1575|1573.8|1574.9|1573.7|1575|1573.8|1574.9|1573.7|22
1655399620000|2022-06-16 17:13:40|1574.8|1573.6|1575|1573.8|1575|1573.8|1574.7|1573.5|37
1655399630000|2022-06-16 17:13:50|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|2
1655399640000|2022-06-16 17:14:00|1575.3|1574.1|1575.3|1574.1|1575.3|1574.1|1575.1|1573.9|5
1655399650000|2022-06-16 17:14:10|1575.5|1574.3|1575.4|1574.2|1575.5|1574.3|1575.4|1574.2|35
1655399660000|2022-06-16 17:14:20|||||||||18
1655399670000|2022-06-16 17:14:30|1575.1|1573.9|1575.1|1573.9|1575.3|1574.1|1575.1|1573.9|38
1655399680000|2022-06-16 17:14:40|1575|1573.8|1575|1573.8|1575.1|1573.9|1574.9|1573.7|7
1655399690000|2022-06-16 17:14:50|1575.1|1573.9|1575|1573.8|1575.3|1574.1|1575|1573.8|4
1655399700000|2022-06-16 17:15:00|1575.1|1573.9|1575.2|1574|1575.3|1574.1|1575.1|1573.9|14
1655399710000|2022-06-16 17:15:10|1575.3|1574.1|1575.3|1574.1|1575.3|1574.1|1575.3|1574.1|4
1655399720000|2022-06-16 17:15:20|1575.2|1574|1575.2|1574|1575.2|1574|1575.2|1574|2
1655399730000|2022-06-16 17:15:30|1575.1|1573.9|1575.1|1573.9|1575.2|1574|1575.1|1573.9|4
1655399740000|2022-06-16 17:15:40|1575.2|1574|1574.9|1573.7|1575.2|1574|1574.8|1573.6|7
1655399750000|2022-06-16 17:15:50|1575|1573.8|1574.9|1573.7|1575|1573.8|1574.9|1573.7|0
1655399760000|2022-06-16 17:16:00|1574.8|1573.6|1574.8|1573.6|1574.8|1573.6|1574.8|1573.6|9
1655399770000|2022-06-16 17:16:10|1574.9|1573.7|1575.1|1573.9|1575.1|1573.9|1574.9|1573.7|7
1655399780000|2022-06-16 17:16:20|1574.8|1573.6|1574.9|1573.7|1574.9|1573.7|1574.8|1573.6|3
1655399790000|2022-06-16 17:16:30|1574.8|1573.6|1574.9|1573.7|1574.9|1573.7|1574.8|1573.6|4
1655399800000|2022-06-16 17:16:40|1574.4|1573.2|1574.4|1573.2|1574.4|1573.2|1574.4|1573.2|4
1655399810000|2022-06-16 17:16:50|1574.3|1573.1|1574.3|1573.1|1574.3|1573.1|1574.3|1573.1|0
1655399820000|2022-06-16 17:17:00|1574.4|1573.2|1574.6|1573.4|1574.6|1573.4|1574.4|1573.2|4
1655399830000|2022-06-16 17:17:10|1574.7|1573.5|1574.7|1573.5|1574.8|1573.6|1574.6|1573.4|1
1655399840000|2022-06-16 17:17:20|1574.6|1573.4|1574.7|1573.5|1574.7|1573.5|1574.6|1573.4|0
1655399850000|2022-06-16 17:17:30|1574.6|1573.4|1574.6|1573.4|1574.7|1573.5|1574.6|1573.4|7
1655399860000|2022-06-16 17:17:40|1574.5|1573.3|1574.3|1573.1|1574.6|1573.4|1574.3|1573.1|27
1655399870000|2022-06-16 17:17:50|1574.5|1573.3|1574.5|1573.3|1574.5|1573.3|1574.4|1573.2|5
1655399880000|2022-06-16 17:18:00|1574.4|1573.2|1574.5|1573.3|1574.7|1573.5|1574.4|1573.2|11
1655399890000|2022-06-16 17:18:10|1574.3|1573.1|1574.5|1573.3|1574.5|1573.3|1574.3|1573.1|0
1655399900000|2022-06-16 17:18:20|1574.6|1573.4|1575.1|1573.9|1575.1|1573.9|1574.6|1573.4|113
1655399910000|2022-06-16 17:18:30|1575|1573.8|1574.8|1573.6|1575|1573.8|1574.8|1573.6|8
1655399920000|2022-06-16 17:18:40|||||||||22
1655399930000|2022-06-16 17:18:50|1574.9|1573.7|1574.8|1573.6|1575|1573.8|1574.8|1573.6|4
1655399940000|2022-06-16 17:19:00|||||||||2
1655399950000|2022-06-16 17:19:10|1574.6|1573.4|1574.2|1573|1574.6|1573.4|1574.2|1573|7
1655399960000|2022-06-16 17:19:20|1574.1|1572.9|1574.1|1572.9|1574.3|1573.1|1574.1|1572.9|2
1655399970000|2022-06-16 17:19:30|1574.2|1573|1574.2|1573|1574.2|1573|1574.2|1573|0
1655399980000|2022-06-16 17:19:40|1574.1|1572.9|1574.1|1572.9|1574.1|1572.9|1574.1|1572.9|2
1655399990000|2022-06-16 17:19:50|1574.3|1573.1|1574.3|1573.1|1574.3|1573.1|1574.2|1573|17
1655400000000|2022-06-16 17:20:00|1574.1|1572.9|1574.1|1572.9|1574.1|1572.9|1574.1|1572.9|8
1655400020000|2022-06-16 17:20:20|1574.3|1573.1|1574.3|1573.1|1574.3|1573.1|1574.3|1573.1|5
1655400040000|2022-06-16 17:20:40|1574.1|1572.9|1574.1|1572.9|1574.1|1572.9|1574.1|1572.9|53
1655400060000|2022-06-16 17:21:00|1574.2|1573|1574.2|1573|1574.3|1573.1|1574.2|1573|2
1655400090000|2022-06-16 17:21:30|1574.3|1573.1|1574.2|1573|1574.3|1573.1|1574.1|1572.9|7
1655400100000|2022-06-16 17:21:40|1574.1|1572.9|1574.3|1573.1|1574.3|1573.1|1574.1|1572.9|0
1655400110000|2022-06-16 17:21:50|1574.1|1572.9|1574.1|1572.9|1574.1|1572.9|1574.1|1572.9|1
1655400120000|2022-06-16 17:22:00|1573.8|1572.6|1573.7|1572.5|1573.8|1572.6|1573.5|1572.3|21
1655400130000|2022-06-16 17:22:10|1573.8|1572.6|1574.3|1573.1|1574.3|1573.1|1573.8|1572.6|6
1655400140000|2022-06-16 17:22:20|||||||||6
1655400150000|2022-06-16 17:22:30|1574.4|1573.2|1574.3|1573.1|1574.4|1573.2|1574.3|1573.1|11
1655400160000|2022-06-16 17:22:40|1574.5|1573.3|1574.5|1573.3|1574.5|1573.3|1574.5|1573.3|4
1655400170000|2022-06-16 17:22:50|1574.7|1573.5|1574.8|1573.6|1574.8|1573.6|1574.7|1573.5|1
1655400180000|2022-06-16 17:23:00|1574.9|1573.7|1574.8|1573.6|1575|1573.8|1574.8|1573.6|0
1655400190000|2022-06-16 17:23:10|1574.9|1573.7|1574.8|1573.6|1574.9|1573.7|1574.8|1573.6|47
1655400200000|2022-06-16 17:23:20|1575|1573.8|1575|1573.8|1575|1573.8|1575|1573.8|5
1655400210000|2022-06-16 17:23:30|1575.3|1574.1|1575.6|1574.4|1575.8|1574.6|1575.2|1574|17
1655400220000|2022-06-16 17:23:40|1575.5|1574.3|1575.6|1574.4|1575.6|1574.4|1575.5|1574.3|62
1655400230000|2022-06-16 17:23:50|1575.5|1574.3|1575.6|1574.4|1575.7|1574.5|1575.5|1574.3|9
1655400240000|2022-06-16 17:24:00|1575.5|1574.3|1575.7|1574.5|1575.7|1574.5|1575.5|1574.3|5
1655400250000|2022-06-16 17:24:10|1575.6|1574.4|1575.7|1574.5|1575.7|1574.5|1575.6|1574.4|0
1655400260000|2022-06-16 17:24:20|1575.6|1574.4|1575.6|1574.4|1575.6|1574.4|1575.6|1574.4|1
1655400270000|2022-06-16 17:24:30|1575.7|1574.5|1575.6|1574.4|1575.7|1574.5|1575.5|1574.3|0
1655400280000|2022-06-16 17:24:40|1575.3|1574.1|1575.3|1574.1|1575.3|1574.1|1575|1573.8|8
1655400290000|2022-06-16 17:24:50|||||||||2
1655400300000|2022-06-16 17:25:00|1575.5|1574.3|1575.3|1574.1|1575.5|1574.3|1575.3|1574.1|1
1655400310000|2022-06-16 17:25:10|1575.1|1573.9|1575.3|1574.1|1575.3|1574.1|1575.1|1573.9|32
1655400320000|2022-06-16 17:25:20|1575.4|1574.2|1575.4|1574.2|1575.5|1574.3|1575.3|1574.1|214
1655400330000|2022-06-16 17:25:30|1575.5|1574.3|1575.3|1574.1|1575.6|1574.4|1575.3|1574.1|6
1655400340000|2022-06-16 17:25:40|1575.4|1574.2|1575|1573.8|1575.4|1574.2|1574.9|1573.7|28
1655400350000|2022-06-16 17:25:50|1575.2|1574|1575.5|1574.3|1575.5|1574.3|1575.2|1574|4
1655400360000|2022-06-16 17:26:00|1575.6|1574.4|1575.7|1574.5|1575.8|1574.6|1575.6|1574.4|22
1655400370000|2022-06-16 17:26:10|1575.8|1574.6|1575.6|1574.4|1575.8|1574.6|1575.6|1574.4|1
1655400380000|2022-06-16 17:26:20|1575.5|1574.3|1575.6|1574.4|1575.7|1574.5|1575.5|1574.3|3
1655400390000|2022-06-16 17:26:30|1575.5|1574.3|1575.1|1573.9|1575.5|1574.3|1575|1573.8|6
1655400400000|2022-06-16 17:26:40|1575.2|1574|1575|1573.8|1575.2|1574|1575|1573.8|7
1655400410000|2022-06-16 17:26:50|||||||||7
1655400420000|2022-06-16 17:27:00|1574.9|1573.7|1574.9|1573.7|1574.9|1573.7|1574.9|1573.7|2
1655400430000|2022-06-16 17:27:10|1575|1573.8|1574.7|1573.5|1575|1573.8|1574.7|1573.5|15
1655400440000|2022-06-16 17:27:20|1574.9|1573.7|1574.5|1573.3|1574.9|1573.7|1574.5|1573.3|4
1655400450000|2022-06-16 17:27:30|||||||||2
1655400460000|2022-06-16 17:27:40|1574.4|1573.2|1574.5|1573.3|1574.5|1573.3|1574.4|1573.2|5
1655400470000|2022-06-16 17:27:50|||||||||7
1655400530000|2022-06-16 17:28:50|1574.7|1573.5|1574.7|1573.5|1574.7|1573.5|1574.7|1573.5|183
1655400540000|2022-06-16 17:29:00|||||||||6
1655400560000|2022-06-16 17:29:20|1574.8|1573.6|1575|1573.8|1575|1573.8|1574.8|1573.6|5
1655400570000|2022-06-16 17:29:30|1574.7|1573.5|1574.7|1573.5|1574.7|1573.5|1574.7|1573.5|3
1655400580000|2022-06-16 17:29:40|||||||||2
1655400590000|2022-06-16 17:29:50|1574.5|1573.3|1574.5|1573.3|1574.5|1573.3|1574.5|1573.3|1
1655400600000|2022-06-16 17:30:00|1575.1|1573.9|1575|1573.8|1575.2|1574|1575|1573.8|19
1655400610000|2022-06-16 17:30:10|1574.7|1573.5|1574.7|1573.5|1574.8|1573.6|1574.7|1573.5|5
1655400620000|2022-06-16 17:30:20|1574.6|1573.4|1574.8|1573.6|1574.8|1573.6|1574.6|1573.4|1
1655400630000|2022-06-16 17:30:30|1574.7|1573.5|1574.5|1573.3|1574.7|1573.5|1574.5|1573.3|7
1655400640000|2022-06-16 17:30:40|1574.6|1573.4|1574.6|1573.4|1574.7|1573.5|1574.6|1573.4|2
1655400650000|2022-06-16 17:30:50|1574.5|1573.3|1574.5|1573.3|1574.5|1573.3|1574.3|1573.1|7
1655400660000|2022-06-16 17:31:00|1574.7|1573.5|1574.6|1573.4|1574.7|1573.5|1574.5|1573.3|65
1655400670000|2022-06-16 17:31:10|1574.5|1573.3|1574.5|1573.3|1574.6|1573.4|1574.3|1573.1|77
1655400680000|2022-06-16 17:31:20|||||||||18
1655400690000|2022-06-16 17:31:30|||||||||3
1655400700000|2022-06-16 17:31:40|||||||||20
1655400720000|2022-06-16 17:32:00|1574.2|1573|1574.2|1573|1574.2|1573|1574.2|1573|6
1655400730000|2022-06-16 17:32:10|1574.4|1573.2|1574.3|1573.1|1574.4|1573.2|1574.2|1573|5
1655400740000|2022-06-16 17:32:20|||||||||8
1655400750000|2022-06-16 17:32:30|1574.2|1573|1574.3|1573.1|1574.3|1573.1|1574.2|1573|4
1655400760000|2022-06-16 17:32:40|1574.2|1573|1574.3|1573.1|1574.4|1573.2|1574.2|1573|6
1655400770000|2022-06-16 17:32:50|1574.5|1573.3|1574.5|1573.3|1574.5|1573.3|1574.5|1573.3|2
1655400780000|2022-06-16 17:33:00|1575|1573.8|1575|1573.8|1575.1|1573.9|1575|1573.8|12
1655400790000|2022-06-16 17:33:10|||||||||1
1655400800000|2022-06-16 17:33:20|1574.7|1573.5|1574.6|1573.4|1574.8|1573.6|1574.6|1573.4|11
1655400810000|2022-06-16 17:33:30|1574.7|1573.5|1575|1573.8|1575|1573.8|1574.7|1573.5|1
1655400820000|2022-06-16 17:33:40|||||||||3
1655400830000|2022-06-16 17:33:50|1575.2|1574|1575.2|1574|1575.2|1574|1575.2|1574|4
1655400840000|2022-06-16 17:34:00|1575.1|1573.9|1575.2|1574|1575.2|1574|1575.1|1573.9|2
1655400850000|2022-06-16 17:34:10|1575.3|1574.1|1575|1573.8|1575.3|1574.1|1575|1573.8|20
1655400860000|2022-06-16 17:34:20|||||||||7
1655400870000|2022-06-16 17:34:30|1575.1|1573.9|1574.9|1573.7|1575.1|1573.9|1574.9|1573.7|25
1655400880000|2022-06-16 17:34:40|1574.8|1573.6|1574.7|1573.5|1574.8|1573.6|1574.7|1573.5|6
1655400890000|2022-06-16 17:34:50|1574.5|1573.3|1574.6|1573.4|1574.6|1573.4|1574.5|1573.3|19
1655400900000|2022-06-16 17:35:00|1574.8|1573.6|1574.9|1573.7|1574.9|1573.7|1574.8|1573.6|26
1655400910000|2022-06-16 17:35:10|1575|1573.8|1575|1573.8|1575|1573.8|1575|1573.8|16
1655400920000|2022-06-16 17:35:20|1574.6|1573.4|1574|1572.8|1574.6|1573.4|1574|1572.8|11
1655400930000|2022-06-16 17:35:30|1574.1|1572.9|1574.2|1573|1574.2|1573|1574.1|1572.9|12
1655400940000|2022-06-16 17:35:40|1574.1|1572.9|1574.3|1573.1|1574.4|1573.2|1574.1|1572.9|6
1655400950000|2022-06-16 17:35:50|1574.4|1573.2|1574.4|1573.2|1574.4|1573.2|1574.4|1573.2|0
1655400960000|2022-06-16 17:36:00|1574.5|1573.3|1574.5|1573.3|1574.7|1573.5|1574.5|1573.3|7
1655400970000|2022-06-16 17:36:10|||||||||3
1655400990000|2022-06-16 17:36:30|||||||||15
1655401000000|2022-06-16 17:36:40|||||||||3
1655401010000|2022-06-16 17:36:50|||||||||12
1655401020000|2022-06-16 17:37:00|1574.7|1573.5|1574.5|1573.3|1574.7|1573.5|1574.5|1573.3|17
1655401040000|2022-06-16 17:37:20|||||||||5
1655401050000|2022-06-16 17:37:30|1574.3|1573.1|1574.3|1573.1|1574.3|1573.1|1574.2|1573|8
1655401060000|2022-06-16 17:37:40|1574.5|1573.3|1574.5|1573.3|1574.5|1573.3|1574.5|1573.3|58
1655401070000|2022-06-16 17:37:50|||||||||3
1655401080000|2022-06-16 17:38:00|1574.3|1573.1|1574.3|1573.1|1574.3|1573.1|1574.3|1573.1|4
1655401090000|2022-06-16 17:38:10|1574.2|1573|1574.3|1573.1|1574.3|1573.1|1574.2|1573|11
1655401100000|2022-06-16 17:38:20|||||||||2
1655401110000|2022-06-16 17:38:30|1574.4|1573.2|1574.4|1573.2|1574.4|1573.2|1574.4|1573.2|1
1655401120000|2022-06-16 17:38:40|1574.5|1573.3|1574.8|1573.6|1574.9|1573.7|1574.5|1573.3|4
1655401130000|2022-06-16 17:38:50|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|1574.9|1573.7|1
1655401140000|2022-06-16 17:39:00|1575|1573.8|1575|1573.8|1575|1573.8|1575|1573.8|13
1655401150000|2022-06-16 17:39:10|1574.8|1573.6|1574.9|1573.7|1575.1|1573.9|1574.8|1573.6|4
1655401160000|2022-06-16 17:39:20|1574.8|1573.6|1574.8|1573.6|1574.8|1573.6|1574.8|1573.6|0
1655401180000|2022-06-16 17:39:40|1575|1573.8|1575.1|1573.9|1575.1|1573.9|1575|1573.8|1
1655401190000|2022-06-16 17:39:50|||||||||1
1655401200000|2022-06-16 17:40:00|1574.8|1573.6|1574.8|1573.6|1574.9|1573.7|1574.8|1573.6|7
1655401210000|2022-06-16 17:40:10|1574.7|1573.5|1574.8|1573.6|1575|1573.8|1574.7|1573.5|2
1655401220000|2022-06-16 17:40:20|||||||||1
1655401240000|2022-06-16 17:40:40|1574.9|1573.7|1575|1573.8|1575|1573.8|1574.9|1573.7|2
1655401250000|2022-06-16 17:40:50|1574.9|1573.7|1575.3|1574.1|1575.3|1574.1|1574.9|1573.7|8
1655401260000|2022-06-16 17:41:00|||||||||21
1655401270000|2022-06-16 17:41:10|1575.2|1574|1575.2|1574|1575.2|1574|1575.2|1574|7
1655401280000|2022-06-16 17:41:20|1575.3|1574.1|1575.1|1573.9|1575.3|1574.1|1575.1|1573.9|7
1655401300000|2022-06-16 17:41:40|1575.2|1574|1575.1|1573.9|1575.2|1574|1575.1|1573.9|1
1655401310000|2022-06-16 17:41:50|1575.2|1574|1575.4|1574.2|1575.4|1574.2|1575.2|1574|16
1655401320000|2022-06-16 17:42:00|1575.6|1574.4|1575.5|1574.3|1575.6|1574.4|1575.5|1574.3|28
1655401330000|2022-06-16 17:42:10|1575.4|1574.2|1575.4|1574.2|1575.5|1574.3|1575.4|1574.2|3
1655401340000|2022-06-16 17:42:20|1575.5|1574.3|1575.4|1574.2|1575.5|1574.3|1575.4|1574.2|9
1655401350000|2022-06-16 17:42:30|1575.5|1574.3|1575.6|1574.4|1575.6|1574.4|1575.4|1574.2|5
1655401360000|2022-06-16 17:42:40|1575.9|1574.7|1575.8|1574.6|1575.9|1574.7|1575.7|1574.5|14
1655401370000|2022-06-16 17:42:50|1575.7|1574.5|1575.4|1574.2|1575.7|1574.5|1575.4|1574.2|22
1655401380000|2022-06-16 17:43:00|1575.3|1574.1|1575.9|1574.7|1575.9|1574.7|1575.3|1574.1|5
1655401390000|2022-06-16 17:43:10|1575.8|1574.6|1575.6|1574.4|1575.8|1574.6|1575.6|1574.4|1
1655401400000|2022-06-16 17:43:20|1575.5|1574.3|1575.4|1574.2|1575.5|1574.3|1575.4|1574.2|3
1655401410000|2022-06-16 17:43:30|1575.5|1574.3|1575.4|1574.2|1575.5|1574.3|1575.3|1574.1|6
1655401420000|2022-06-16 17:43:40|1575.6|1574.4|1575.3|1574.1|1575.6|1574.4|1575.3|1574.1|4
1655401430000|2022-06-16 17:43:50|1575.6|1574.4|1575.9|1574.7|1575.9|1574.7|1575.6|1574.4|13
1655401440000|2022-06-16 17:44:00|1575.8|1574.6|1575.8|1574.6|1575.9|1574.7|1575.8|1574.6|16
1655401450000|2022-06-16 17:44:10|1575.9|1574.7|1575.6|1574.4|1575.9|1574.7|1575.6|1574.4|4
1655401460000|2022-06-16 17:44:20|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|1575.6|1574.4|13
1655401470000|2022-06-16 17:44:30|1575.6|1574.4|1575.9|1574.7|1575.9|1574.7|1575.6|1574.4|18
1655401480000|2022-06-16 17:44:40|1575.6|1574.4|1575.7|1574.5|1575.7|1574.5|1575.6|1574.4|22
1655401490000|2022-06-16 17:44:50|1575.5|1574.3|1575.8|1574.6|1575.8|1574.6|1575.5|1574.3|18
1655401500000|2022-06-16 17:45:00|1575.9|1574.7|1575.6|1574.4|1575.9|1574.7|1575.6|1574.4|17
1655401510000|2022-06-16 17:45:10|1575.7|1574.5|1575.8|1574.6|1575.8|1574.6|1575.7|1574.5|6
1655401520000|2022-06-16 17:45:20|||||||||1
1655401530000|2022-06-16 17:45:30|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|5
1655401540000|2022-06-16 17:45:40|1576.1|1574.9|1576.1|1574.9|1576.1|1574.9|1576.1|1574.9|14
1655401550000|2022-06-16 17:45:50|1576|1574.8|1575.8|1574.6|1576|1574.8|1575.7|1574.5|5
1655401560000|2022-06-16 17:46:00|1575.9|1574.7|1576.1|1574.9|1576.1|1574.9|1575.9|1574.7|8
1655401570000|2022-06-16 17:46:10|||||||||2
1655401580000|2022-06-16 17:46:20|1576.3|1575.1|1576.3|1575.1|1576.3|1575.1|1576.3|1575.1|12
1655401590000|2022-06-16 17:46:30|1576.2|1575|1576|1574.8|1576.3|1575.1|1576|1574.8|8
1655401600000|2022-06-16 17:46:40|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|8
1655401610000|2022-06-16 17:46:50|1576|1574.8|1575.8|1574.6|1576.3|1575.1|1575.8|1574.6|7
1655401620000|2022-06-16 17:47:00|1575.7|1574.5|1575.8|1574.6|1575.8|1574.6|1575.7|1574.5|10
1655401630000|2022-06-16 17:47:10|1575.7|1574.5|1576.1|1574.9|1576.1|1574.9|1575.5|1574.3|20
1655401640000|2022-06-16 17:47:20|1576.2|1575|1576.1|1574.9|1576.2|1575|1576.1|1574.9|5
1655401650000|2022-06-16 17:47:30|1576.2|1575|1576|1574.8|1576.2|1575|1575.9|1574.7|3
1655401660000|2022-06-16 17:47:40|||||||||1
1655401670000|2022-06-16 17:47:50|1576.3|1575.1|1576.6|1575.4|1576.6|1575.4|1576.3|1575.1|9
1655401680000|2022-06-16 17:48:00|1576.7|1575.5|1576.6|1575.4|1576.7|1575.5|1576.6|1575.4|10
1655401690000|2022-06-16 17:48:10|1576.4|1575.2|1576.5|1575.3|1576.6|1575.4|1576.3|1575.1|10
1655401700000|2022-06-16 17:48:20|1576.6|1575.4|1576.6|1575.4|1576.6|1575.4|1576.6|1575.4|15
1655401710000|2022-06-16 17:48:30|1576.5|1575.3|1576.9|1575.7|1577|1575.8|1576.5|1575.3|35
1655401720000|2022-06-16 17:48:40|1577|1575.8|1576.6|1575.4|1577.1|1575.9|1576.6|1575.4|26
1655401730000|2022-06-16 17:48:50|1576.7|1575.5|1576.3|1575.1|1576.9|1575.7|1576.3|1575.1|41
1655401740000|2022-06-16 17:49:00|1576.4|1575.2|1577|1575.8|1577.2|1576|1576.4|1575.2|13
1655401750000|2022-06-16 17:49:10|1577.1|1575.9|1577|1575.8|1577.2|1576|1577|1575.8|5
1655401760000|2022-06-16 17:49:20|1577.1|1575.9|1577.3|1576.1|1577.3|1576.1|1577.1|1575.9|0
1655401770000|2022-06-16 17:49:30|||||||||5
1655401780000|2022-06-16 17:49:40|1576.8|1575.6|1576.3|1575.1|1577|1575.8|1576.3|1575.1|30
1655401790000|2022-06-16 17:49:50|1576.4|1575.2|1576.8|1575.6|1576.8|1575.6|1576.4|1575.2|37
1655401800000|2022-06-16 17:50:00|1576.9|1575.7|1577|1575.8|1577.1|1575.9|1576.8|1575.6|5
1655401810000|2022-06-16 17:50:10|1576.8|1575.6|1576.8|1575.6|1576.8|1575.6|1576.8|1575.6|6
1655401820000|2022-06-16 17:50:20|1577|1575.8|1576.5|1575.3|1577|1575.8|1576.5|1575.3|19
1655401830000|2022-06-16 17:50:30|1576.4|1575.2|1576.7|1575.5|1576.7|1575.5|1576.4|1575.2|3
1655401840000|2022-06-16 17:50:40|1576.4|1575.2|1576.2|1575|1576.4|1575.2|1576.2|1575|9
1655401850000|2022-06-16 17:50:50|1576|1574.8|1575.9|1574.7|1576|1574.8|1575.9|1574.7|0
1655401860000|2022-06-16 17:51:00|1575.8|1574.6|1576.1|1574.9|1576.3|1575.1|1575.8|1574.6|14
1655401870000|2022-06-16 17:51:10|1576|1574.8|1576|1574.8|1576.1|1574.9|1576|1574.8|4
1655401890000|2022-06-16 17:51:30|||||||||5
1655401900000|2022-06-16 17:51:40|1576.2|1575|1576.4|1575.2|1576.5|1575.3|1576.2|1575|9
1655401910000|2022-06-16 17:51:50|1576.5|1575.3|1576.7|1575.5|1576.7|1575.5|1576.5|1575.3|18
1655401920000|2022-06-16 17:52:00|1576.6|1575.4|1576.3|1575.1|1576.7|1575.5|1576.2|1575|20
1655401930000|2022-06-16 17:52:10|1576.4|1575.2|1576.2|1575|1576.4|1575.2|1576.2|1575|5
1655401950000|2022-06-16 17:52:30|1576.3|1575.1|1576.4|1575.2|1576.5|1575.3|1576.3|1575.1|5
1655401960000|2022-06-16 17:52:40|1576.5|1575.3|1576.4|1575.2|1576.5|1575.3|1576.2|1575|13
1655401970000|2022-06-16 17:52:50|1576.2|1575|1575.4|1574.2|1576.2|1575|1575.4|1574.2|34
1655401980000|2022-06-16 17:53:00|1575.5|1574.3|1574.8|1573.6|1575.6|1574.4|1574.8|1573.6|10
1655401990000|2022-06-16 17:53:10|1574.6|1573.4|1574.7|1573.5|1574.7|1573.5|1574.6|1573.4|13
1655402000000|2022-06-16 17:53:20|1574.8|1573.6|1574.5|1573.3|1574.8|1573.6|1574.5|1573.3|0
1655402010000|2022-06-16 17:53:30|1574.7|1573.5|1574.5|1573.3|1574.7|1573.5|1574.5|1573.3|5
1655402020000|2022-06-16 17:53:40|1574.4|1573.2|1574.5|1573.3|1574.5|1573.3|1574.4|1573.2|15
1655402030000|2022-06-16 17:53:50|1574.2|1573|1574.3|1573.1|1574.4|1573.2|1574.1|1572.9|11
1655402040000|2022-06-16 17:54:00|1574.2|1573|1574.4|1573.2|1574.4|1573.2|1574.2|1573|3
1655402050000|2022-06-16 17:54:10|1574.5|1573.3|1574.6|1573.4|1574.6|1573.4|1574.4|1573.2|14
1655402060000|2022-06-16 17:54:20|1574.4|1573.2|1574.7|1573.5|1574.7|1573.5|1574.4|1573.2|9
1655402070000|2022-06-16 17:54:30|1574.8|1573.6|1574.4|1573.2|1574.9|1573.7|1574.4|1573.2|8
1655402080000|2022-06-16 17:54:40|1574.6|1573.4|1574.4|1573.2|1574.6|1573.4|1574.4|1573.2|2
1655402090000|2022-06-16 17:54:50|1574.3|1573.1|1574.5|1573.3|1574.5|1573.3|1574.2|1573|12
1655402100000|2022-06-16 17:55:00|||||||||8
1655402110000|2022-06-16 17:55:10|||||||||1
1655402120000|2022-06-16 17:55:20|1574.6|1573.4|1574.6|1573.4|1574.6|1573.4|1574.5|1573.3|3
1655402130000|2022-06-16 17:55:30|1574.5|1573.3|1574.5|1573.3|1574.6|1573.4|1574.4|1573.2|6
1655402140000|2022-06-16 17:55:40|1574.4|1573.2|1574.4|1573.2|1574.4|1573.2|1574.2|1573|12
1655402150000|2022-06-16 17:55:50|1574.3|1573.1|1574.2|1573|1574.3|1573.1|1574.2|1573|3
1655402160000|2022-06-16 17:56:00|||||||||2
1655402170000|2022-06-16 17:56:10|||||||||1
1655402180000|2022-06-16 17:56:20|1573.7|1572.5|1573.5|1572.3|1573.7|1572.5|1573.4|1572.2|7
1655402190000|2022-06-16 17:56:30|1573.6|1572.4|1573.7|1572.5|1573.9|1572.7|1573.5|1572.3|24
1655402200000|2022-06-16 17:56:40|1573.6|1572.4|1573.8|1572.6|1573.9|1572.7|1573.6|1572.4|13
1655402210000|2022-06-16 17:56:50|1573.9|1572.7|1573.9|1572.7|1573.9|1572.7|1573.7|1572.5|3
1655402220000|2022-06-16 17:57:00|1574|1572.8|1574.5|1573.3|1574.5|1573.3|1574|1572.8|23
1655402230000|2022-06-16 17:57:10|1574.6|1573.4|1574.5|1573.3|1574.6|1573.4|1574.3|1573.1|5
1655402240000|2022-06-16 17:57:20|1574.4|1573.2|1574.2|1573|1574.4|1573.2|1574.2|1573|2
1655402250000|2022-06-16 17:57:30|1574|1572.8|1574|1572.8|1574|1572.8|1574|1572.8|1
1655402260000|2022-06-16 17:57:40|1574.3|1573.1|1574.2|1573|1574.3|1573.1|1574.2|1573|2
1655402270000|2022-06-16 17:57:50|1574.3|1573.1|1574|1572.8|1574.3|1573.1|1574|1572.8|8
1655402280000|2022-06-16 17:58:00|1574.2|1573|1574.3|1573.1|1574.3|1573.1|1574.2|1573|4
1655402290000|2022-06-16 17:58:10|1574.2|1573|1573.8|1572.6|1574.3|1573.1|1573.8|1572.6|16
1655402300000|2022-06-16 17:58:20|1574|1572.8|1574|1572.8|1574.1|1572.9|1573.9|1572.7|14
1655402310000|2022-06-16 17:58:30|1573.8|1572.6|1573.8|1572.6|1573.8|1572.6|1573.8|1572.6|1
1655402320000|2022-06-16 17:58:40|1573.9|1572.7|1574|1572.8|1574|1572.8|1573.8|1572.6|6
1655402330000|2022-06-16 17:58:50|1573.9|1572.7|1573.5|1572.3|1573.9|1572.7|1573.5|1572.3|11
1655402340000|2022-06-16 17:59:00|1573.2|1572|1573.3|1572.1|1573.3|1572.1|1573.2|1572|7
1655402350000|2022-06-16 17:59:10|1573.2|1572|1573.8|1572.6|1573.8|1572.6|1573.1|1571.9|29
1655402360000|2022-06-16 17:59:20|1573.7|1572.5|1573.7|1572.5|1573.7|1572.5|1573.7|1572.5|15
1655402370000|2022-06-16 17:59:30|1573.5|1572.3|1573.4|1572.2|1573.5|1572.3|1573.4|1572.2|5
1655402380000|2022-06-16 17:59:40|1573.3|1572.1|1573.3|1572.1|1573.4|1572.2|1573.3|1572.1|0
1655402390000|2022-06-16 17:59:50|1573.4|1572.2|1573.4|1572.2|1573.4|1572.2|1573.3|1572.1|2
1655402400000|2022-06-16 18:00:00|1573.5|1572.3|1573.5|1572.3|1573.8|1572.6|1573.5|1572.3|14
1655402410000|2022-06-16 18:00:10|1573.6|1572.4|1573.8|1572.6|1573.8|1572.6|1573.4|1572.2|13
1655402420000|2022-06-16 18:00:20|1573.6|1572.4|1573.7|1572.5|1573.8|1572.6|1573.6|1572.4|9
1655402430000|2022-06-16 18:00:30|1573.9|1572.7|1574|1572.8|1574|1572.8|1573.9|1572.7|0
1655402440000|2022-06-16 18:00:40|1573.3|1572.1|1573.2|1572|1573.3|1572.1|1573.2|1572|70
1655402450000|2022-06-16 18:00:50|1573.3|1572.1|1573.2|1572|1573.3|1572.1|1573.2|1572|5
1655402460000|2022-06-16 18:01:00|1573.5|1572.3|1573.5|1572.3|1573.7|1572.5|1573.3|1572.1|40
1655402470000|2022-06-16 18:01:10|1573.4|1572.2|1573.5|1572.3|1573.5|1572.3|1573.4|1572.2|10
1655402480000|2022-06-16 18:01:20|1573.4|1572.2|1573.2|1572|1573.5|1572.3|1573.2|1572|2
1655402490000|2022-06-16 18:01:30|1573.3|1572.1|1573.2|1572|1573.3|1572.1|1573.2|1572|4
1655402500000|2022-06-16 18:01:40|||||||||3
1655402510000|2022-06-16 18:01:50|||||||||14
1655402520000|2022-06-16 18:02:00|1573|1571.8|1573.2|1572|1573.2|1572|1573|1571.8|7
1655402530000|2022-06-16 18:02:10|||||||||5
1655402540000|2022-06-16 18:02:20|1573.1|1571.9|1573.2|1572|1573.2|1572|1573.1|1571.9|16
1655402550000|2022-06-16 18:02:30|1573.5|1572.3|1573.1|1571.9|1573.5|1572.3|1573.1|1571.9|4
1655402560000|2022-06-16 18:02:40|1573.2|1572|1573.2|1572|1573.2|1572|1573.2|1572|15
1655402570000|2022-06-16 18:02:50|1573.3|1572.1|1573.3|1572.1|1573.5|1572.3|1573.2|1572|10
1655402580000|2022-06-16 18:03:00|1573.5|1572.3|1573.7|1572.5|1574|1572.8|1573.5|1572.3|13
1655402590000|2022-06-16 18:03:10|1574|1572.8|1573.7|1572.5|1574|1572.8|1573.7|1572.5|7
1655402600000|2022-06-16 18:03:20|1573.6|1572.4|1573.2|1572|1573.6|1572.4|1573.2|1572|13
1655402610000|2022-06-16 18:03:30|1573.1|1571.9|1573.2|1572|1573.2|1572|1573.1|1571.9|17
1655402620000|2022-06-16 18:03:40|1573.1|1571.9|1573|1571.8|1573.1|1571.9|1572.9|1571.7|9
1655402630000|2022-06-16 18:03:50|1573.1|1571.9|1573.2|1572|1573.2|1572|1573.1|1571.9|7
1655402640000|2022-06-16 18:04:00|1573|1571.8|1572.8|1571.6|1573|1571.8|1572.7|1571.5|13
1655402650000|2022-06-16 18:04:10|1572.9|1571.7|1573.1|1571.9|1573.2|1572|1572.7|1571.5|28
1655402660000|2022-06-16 18:04:20|1573.2|1572|1573.1|1571.9|1573.2|1572|1573|1571.8|40
1655402670000|2022-06-16 18:04:30|1573|1571.8|1573.1|1571.9|1573.1|1571.9|1573|1571.8|1
1655402680000|2022-06-16 18:04:40|1573.2|1572|1573.1|1571.9|1573.2|1572|1573.1|1571.9|11
1655402690000|2022-06-16 18:04:50|1572.9|1571.7|1572.9|1571.7|1573|1571.8|1572.7|1571.5|31
1655402700000|2022-06-16 18:05:00|1572.8|1571.6|1572.6|1571.4|1572.9|1571.7|1572.5|1571.3|19
1655402710000|2022-06-16 18:05:10|1572.5|1571.3|1572.4|1571.2|1572.7|1571.5|1572.4|1571.2|73
1655402720000|2022-06-16 18:05:20|1572.1|1570.9|1572.3|1571.1|1572.4|1571.2|1572.1|1570.9|10
1655402730000|2022-06-16 18:05:30|1572.4|1571.2|1572.3|1571.1|1572.4|1571.2|1572.2|1571|8
1655402740000|2022-06-16 18:05:40|1572|1570.8|1572|1570.8|1572|1570.8|1571.9|1570.7|22
1655402750000|2022-06-16 18:05:50|1571.6|1570.4|1571.9|1570.7|1572.3|1571.1|1571.6|1570.4|45
1655402760000|2022-06-16 18:06:00|1572|1570.8|1572.5|1571.3|1572.5|1571.3|1571.9|1570.7|39
1655402770000|2022-06-16 18:06:10|1572.6|1571.4|1572.5|1571.3|1572.6|1571.4|1572.5|1571.3|7
1655402780000|2022-06-16 18:06:20|1572.3|1571.1|1572.4|1571.2|1572.4|1571.2|1572.2|1571|13
1655402790000|2022-06-16 18:06:30|1572.2|1571|1571.9|1570.7|1572.2|1571|1571.9|1570.7|27
1655402800000|2022-06-16 18:06:40|1571.8|1570.6|1571.6|1570.4|1571.8|1570.6|1571.4|1570.2|40
1655402810000|2022-06-16 18:06:50|1571.7|1570.5|1571.9|1570.7|1572|1570.8|1571.7|1570.5|15
1655402820000|2022-06-16 18:07:00|1571.8|1570.6|1572.2|1571|1572.3|1571.1|1571.7|1570.5|26
1655402830000|2022-06-16 18:07:10|1572.1|1570.9|1572.2|1571|1572.2|1571|1572.1|1570.9|23
1655402840000|2022-06-16 18:07:20|1571.9|1570.7|1571.7|1570.5|1571.9|1570.7|1571.6|1570.4|32
1655402850000|2022-06-16 18:07:30|1571.5|1570.3|1571.6|1570.4|1571.6|1570.4|1571.5|1570.3|32
1655402860000|2022-06-16 18:07:40|1571.8|1570.6|1571.8|1570.6|1571.9|1570.7|1571.8|1570.6|8
1655402870000|2022-06-16 18:07:50|1571.7|1570.5|1571.5|1570.3|1571.7|1570.5|1571.4|1570.2|16
1655402880000|2022-06-16 18:08:00|1571.4|1570.2|1571.7|1570.5|1571.8|1570.6|1571.4|1570.2|68
1655402890000|2022-06-16 18:08:10|1571.6|1570.4|1571.5|1570.3|1571.6|1570.4|1571.5|1570.3|2
1655402900000|2022-06-16 18:08:20|1571.4|1570.2|1571.4|1570.2|1571.5|1570.3|1571.1|1569.9|49
1655402910000|2022-06-16 18:08:30|||||||||44
1655402920000|2022-06-16 18:08:40|1571.5|1570.3|1571.3|1570.1|1571.5|1570.3|1571.3|1570.1|103
1655402930000|2022-06-16 18:08:50|1571.6|1570.4|1571.3|1570.1|1571.6|1570.4|1571.3|1570.1|29
1655402940000|2022-06-16 18:09:00|1571.2|1570|1571.7|1570.5|1571.7|1570.5|1571.1|1569.9|78
1655402950000|2022-06-16 18:09:10|1571.6|1570.4|1571.4|1570.2|1571.6|1570.4|1571.4|1570.2|21
1655402960000|2022-06-16 18:09:20|1571.5|1570.3|1571.3|1570.1|1571.5|1570.3|1571.3|1570.1|51
1655402970000|2022-06-16 18:09:30|1571.1|1569.9|1571.3|1570.1|1571.4|1570.2|1571.1|1569.9|74
1655402980000|2022-06-16 18:09:40|1571.2|1570|1571.2|1570|1571.3|1570.1|1571.2|1570|23
1655402990000|2022-06-16 18:09:50|1571.3|1570.1|1571.1|1569.9|1571.3|1570.1|1571|1569.8|40
1655403000000|2022-06-16 18:10:00|1571|1569.8|1571.6|1570.4|1571.6|1570.4|1571|1569.8|39
1655403010000|2022-06-16 18:10:10|1571.7|1570.5|1571.6|1570.4|1571.9|1570.7|1571.6|1570.4|45
1655403020000|2022-06-16 18:10:20|1571.4|1570.2|1571.4|1570.2|1571.4|1570.2|1571.2|1570|14
1655403030000|2022-06-16 18:10:30|1571.5|1570.3|1571.5|1570.3|1571.6|1570.4|1571.4|1570.2|32
1655403040000|2022-06-16 18:10:40|1571.4|1570.2|1571.4|1570.2|1571.4|1570.2|1571.4|1570.2|36
1655403050000|2022-06-16 18:10:50|1571|1569.8|1571|1569.8|1571|1569.8|1570.9|1569.7|45
1655403060000|2022-06-16 18:11:00|1570.9|1569.7|1571|1569.8|1571.2|1570|1570.9|1569.7|18
1655403070000|2022-06-16 18:11:10|1571.1|1569.9|1571.4|1570.2|1571.4|1570.2|1571.1|1569.9|16
1655403080000|2022-06-16 18:11:20|1571.6|1570.4|1571.5|1570.3|1571.6|1570.4|1571.4|1570.2|40
1655403090000|2022-06-16 18:11:30|1571.4|1570.2|1571.6|1570.4|1571.6|1570.4|1571.4|1570.2|17
1655403100000|2022-06-16 18:11:40|1571.8|1570.6|1571.7|1570.5|1571.9|1570.7|1571.7|1570.5|4
1655403110000|2022-06-16 18:11:50|1571.8|1570.6|1571.7|1570.5|1571.9|1570.7|1571.6|1570.4|4
1655403120000|2022-06-16 18:12:00|1571.9|1570.7|1572.1|1570.9|1572.1|1570.9|1571.6|1570.4|23
1655403130000|2022-06-16 18:12:10|1571.9|1570.7|1571.9|1570.7|1571.9|1570.7|1571.9|1570.7|44
1655403140000|2022-06-16 18:12:20|1571.7|1570.5|1571.7|1570.5|1571.8|1570.6|1571.7|1570.5|109
1655403150000|2022-06-16 18:12:30|1571.5|1570.3|1571.5|1570.3|1571.5|1570.3|1571.5|1570.3|31
1655403160000|2022-06-16 18:12:40|1571.4|1570.2|1571.3|1570.1|1571.4|1570.2|1571.1|1569.9|58
1655403170000|2022-06-16 18:12:50|1571.2|1570|1571.2|1570|1571.4|1570.2|1571.2|1570|9
1655403180000|2022-06-16 18:13:00|1571.1|1569.9|1571.4|1570.2|1571.6|1570.4|1571.1|1569.9|44
1655403190000|2022-06-16 18:13:10|1571.5|1570.3|1571.3|1570.1|1571.5|1570.3|1571.1|1569.9|10
1655403200000|2022-06-16 18:13:20|1571.2|1570|1571|1569.8|1571.3|1570.1|1571|1569.8|9
1655403210000|2022-06-16 18:13:30|1570.9|1569.7|1570.8|1569.6|1571|1569.8|1570.7|1569.5|10
1655403220000|2022-06-16 18:13:40|1570.7|1569.5|1570.8|1569.6|1570.8|1569.6|1570.7|1569.5|6
1655403230000|2022-06-16 18:13:50|1570.7|1569.5|1570.8|1569.6|1570.8|1569.6|1570.7|1569.5|12
1655403240000|2022-06-16 18:14:00|1571.1|1569.9|1571.3|1570.1|1571.3|1570.1|1571|1569.8|46
1655403250000|2022-06-16 18:14:10|1571.6|1570.4|1570.9|1569.7|1571.6|1570.4|1570.9|1569.7|59
1655403260000|2022-06-16 18:14:20|1571|1569.8|1571.3|1570.1|1571.3|1570.1|1571|1569.8|113
1655403270000|2022-06-16 18:14:30|1571.2|1570|1571.3|1570.1|1571.3|1570.1|1571|1569.8|84
1655403280000|2022-06-16 18:14:40|1571.2|1570|1571.5|1570.3|1571.5|1570.3|1571.2|1570|75
1655403290000|2022-06-16 18:14:50|1571.4|1570.2|1571.4|1570.2|1571.5|1570.3|1571.1|1569.9|106
1655403300000|2022-06-16 18:15:00|1571.7|1570.5|1572.5|1571.3|1572.5|1571.3|1571.7|1570.5|236
1655403310000|2022-06-16 18:15:10|1572.4|1571.2|1572|1570.8|1572.4|1571.2|1572|1570.8|63
1655403320000|2022-06-16 18:15:20|1572.1|1570.9|1572.6|1571.4|1572.6|1571.4|1572.1|1570.9|41
1655403330000|2022-06-16 18:15:30|1572.5|1571.3|1572.4|1571.2|1572.7|1571.5|1572.3|1571.1|51
1655403340000|2022-06-16 18:15:40|1572.3|1571.1|1572.4|1571.2|1572.6|1571.4|1572.1|1570.9|26
1655403350000|2022-06-16 18:15:50|1572.2|1571|1571.8|1570.6|1572.2|1571|1571.7|1570.5|16
1655403360000|2022-06-16 18:16:00|1571.9|1570.7|1571.8|1570.6|1572|1570.8|1571.8|1570.6|5
1655403370000|2022-06-16 18:16:10|1571.9|1570.7|1571.9|1570.7|1571.9|1570.7|1571.7|1570.5|56
1655403380000|2022-06-16 18:16:20|1571.8|1570.6|1571.6|1570.4|1571.8|1570.6|1571.6|1570.4|12
1655403390000|2022-06-16 18:16:30|1571.5|1570.3|1571.9|1570.7|1571.9|1570.7|1571.4|1570.2|12
1655403400000|2022-06-16 18:16:40|1572|1570.8|1572.1|1570.9|1572.1|1570.9|1571.9|1570.7|55
1655403410000|2022-06-16 18:16:50|1572.2|1571|1572.4|1571.2|1572.5|1571.3|1572.2|1571|8
1655403420000|2022-06-16 18:17:00|1572.2|1571|1572.1|1570.9|1572.4|1571.2|1572.1|1570.9|1
1655403430000|2022-06-16 18:17:10|1572.2|1571|1572.3|1571.1|1572.4|1571.2|1572.2|1571|17
1655403440000|2022-06-16 18:17:20|1572.4|1571.2|1572.6|1571.4|1572.6|1571.4|1572.3|1571.1|13
1655403450000|2022-06-16 18:17:30|1572.7|1571.5|1572.6|1571.4|1572.7|1571.5|1572.6|1571.4|13
1655403460000|2022-06-16 18:17:40|1572.5|1571.3|1572.5|1571.3|1572.5|1571.3|1572.5|1571.3|9
1655403470000|2022-06-16 18:17:50|1572.2|1571|1572.6|1571.4|1572.6|1571.4|1572.2|1571|57
1655403480000|2022-06-16 18:18:00|1572.7|1571.5|1572.4|1571.2|1572.7|1571.5|1572.4|1571.2|19
1655403490000|2022-06-16 18:18:10|1572.3|1571.1|1572.6|1571.4|1572.7|1571.5|1572.3|1571.1|21
1655403500000|2022-06-16 18:18:20|1572.7|1571.5|1572.5|1571.3|1572.7|1571.5|1572.5|1571.3|20
1655403510000|2022-06-16 18:18:30|1572.3|1571.1|1572.2|1571|1572.3|1571.1|1572.2|1571|42
1655403530000|2022-06-16 18:18:50|1571.7|1570.5|1572|1570.8|1572.1|1570.9|1571.7|1570.5|15
1655403540000|2022-06-16 18:19:00|1572.1|1570.9|1571.7|1570.5|1572.2|1571|1571.7|1570.5|33
1655403550000|2022-06-16 18:19:10|1571.8|1570.6|1571.7|1570.5|1571.8|1570.6|1571.5|1570.3|3
1655403560000|2022-06-16 18:19:20|1571.6|1570.4|1571.9|1570.7|1571.9|1570.7|1571.6|1570.4|34
1655403570000|2022-06-16 18:19:30|1572.6|1571.4|1572.3|1571.1|1572.6|1571.4|1572.2|1571|36
1655403580000|2022-06-16 18:19:40|1572.2|1571|1573|1571.8|1573|1571.8|1572.1|1570.9|24
1655403590000|2022-06-16 18:19:50|1573.1|1571.9|1573.2|1572|1573.2|1572|1572.9|1571.7|28
1655424000000|2022-06-17 00:00:00|1577.6|1576.4|1577.2|1576|1578.7|1577.5|1576.9|1575.7|74
1655424010000|2022-06-17 00:00:10|1577|1575.8|1576.4|1575.2|1577.3|1576.1|1576|1574.8|35
1655424020000|2022-06-17 00:00:20|1576.5|1575.3|1577.3|1576.1|1578|1576.8|1576.5|1575.3|32
1655424030000|2022-06-17 00:00:30|1577.4|1576.2|1577|1575.8|1578.2|1577|1576.8|1575.6|13
1655424040000|2022-06-17 00:00:40|1577.3|1576.1|1578.1|1576.9|1578.5|1577.3|1577.3|1576.1|16
1655424050000|2022-06-17 00:00:50|1578|1576.8|1577.7|1576.5|1578|1576.8|1577.4|1576.2|3
1655424060000|2022-06-17 00:01:00|1577.9|1576.7|1577.7|1576.5|1578|1576.8|1576.8|1575.6|19
1655424070000|2022-06-17 00:01:10|1577.4|1576.2|1577|1575.8|1577.7|1576.5|1577|1575.8|4
1655424080000|2022-06-17 00:01:20|1577.1|1575.9|1577.3|1576.1|1577.3|1576.1|1577|1575.8|3
1655424090000|2022-06-17 00:01:30|1577.1|1575.9|1576.5|1575.3|1577.1|1575.9|1576.4|1575.2|3
1655424100000|2022-06-17 00:01:40|1576.4|1575.2|1576.5|1575.3|1576.5|1575.3|1576.4|1575.2|3
1655424110000|2022-06-17 00:01:50|1576.3|1575.1|1576|1574.8|1576.6|1575.4|1576|1574.8|8
1655424120000|2022-06-17 00:02:00|1575.6|1574.4|1575.3|1574.1|1575.8|1574.6|1575.2|1574|6
1655424130000|2022-06-17 00:02:10|1575.1|1573.9|1575.4|1574.2|1575.5|1574.3|1575.1|1573.9|3
1655424140000|2022-06-17 00:02:20|1575.9|1574.7|1576.7|1575.5|1576.7|1575.5|1575.9|1574.7|5
1655424150000|2022-06-17 00:02:30|1576.8|1575.6|1576|1574.8|1577|1575.8|1576|1574.8|4
1655424160000|2022-06-17 00:02:40|1576.1|1574.9|1576.2|1575|1576.2|1575|1576.1|1574.9|0
1655424170000|2022-06-17 00:02:50|1576.1|1574.9|1576.3|1575.1|1576.6|1575.4|1576.1|1574.9|3
1655424180000|2022-06-17 00:03:00|1576.4|1575.2|1576.7|1575.5|1576.7|1575.5|1576.4|1575.2|1
1655424190000|2022-06-17 00:03:10|1576.8|1575.6|1576.7|1575.5|1576.8|1575.6|1576.7|1575.5|1
1655424200000|2022-06-17 00:03:20|1576.5|1575.3|1576.1|1574.9|1576.5|1575.3|1576.1|1574.9|9
1655424210000|2022-06-17 00:03:30|1576.4|1575.2|1575.5|1574.3|1576.4|1575.2|1575.5|1574.3|4
1655424220000|2022-06-17 00:03:40|1575.4|1574.2|1575.4|1574.2|1575.4|1574.2|1575.4|1574.2|0
1655424230000|2022-06-17 00:03:50|1575.5|1574.3|1575.8|1574.6|1575.8|1574.6|1575.5|1574.3|1
1655424240000|2022-06-17 00:04:00|1575.6|1574.4|1575.1|1573.9|1575.6|1574.4|1575.1|1573.9|5
1655424250000|2022-06-17 00:04:10|||||||||4
1655424260000|2022-06-17 00:04:20|1574.9|1573.7|1574.6|1573.4|1574.9|1573.7|1574.6|1573.4|1
1655424270000|2022-06-17 00:04:30|1574.5|1573.3|1574.8|1573.6|1574.9|1573.7|1574.5|1573.3|1
1655424280000|2022-06-17 00:04:40|1574.9|1573.7|1574.7|1573.5|1575.1|1573.9|1574.7|1573.5|4
1655424290000|2022-06-17 00:04:50|1575|1573.8|1574.7|1573.5|1575|1573.8|1574.7|1573.5|0
1655424300000|2022-06-17 00:05:00|1574.9|1573.7|1575.4|1574.2|1575.4|1574.2|1574.9|1573.7|6
1655424340000|2022-06-17 00:05:40|1575.5|1574.3|1575.1|1573.9|1575.5|1574.3|1575.1|1573.9|0
1655424360000|2022-06-17 00:06:00|1575.2|1574|1575.6|1574.4|1575.6|1574.4|1575.2|1574|3
1655424370000|2022-06-17 00:06:10|||||||||2
1655424380000|2022-06-17 00:06:20|1575.7|1574.5|1575.6|1574.4|1575.7|1574.5|1575.6|1574.4|0
1655424390000|2022-06-17 00:06:30|1575.7|1574.5|1575.8|1574.6|1575.8|1574.6|1575.7|1574.5|1
1655424400000|2022-06-17 00:06:40|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|1575.6|1574.4|0
1655424410000|2022-06-17 00:06:50|1574.4|1573.2|1574.4|1573.2|1574.4|1573.2|1574.3|1573.1|10
1655424420000|2022-06-17 00:07:00|1574.3|1573.1|1574.8|1573.6|1574.8|1573.6|1574.3|1573.1|1
1655424430000|2022-06-17 00:07:10|1574.5|1573.3|1574.3|1573.1|1574.5|1573.3|1574.2|1573|9
1655424440000|2022-06-17 00:07:20|1574.4|1573.2|1574.3|1573.1|1574.4|1573.2|1574.3|1573.1|1
1655424450000|2022-06-17 00:07:30|1574.5|1573.3|1574.4|1573.2|1574.5|1573.3|1574.4|1573.2|1
1655424460000|2022-06-17 00:07:40|1574.3|1573.1|1574.3|1573.1|1574.3|1573.1|1574.3|1573.1|0
1655424470000|2022-06-17 00:07:50|1574.5|1573.3|1574.4|1573.2|1574.5|1573.3|1574.4|1573.2|0
1655424480000|2022-06-17 00:08:00|1574.2|1573|1574.3|1573.1|1574.3|1573.1|1574.2|1573|6
1655424520000|2022-06-17 00:08:40|1574.2|1573|1574.2|1573|1574.2|1573|1574.2|1573|1
1655424560000|2022-06-17 00:09:20|||||||||3
1655424580000|2022-06-17 00:09:40|1574.3|1573.1|1574.2|1573|1574.3|1573.1|1574.2|1573|21
1655424590000|2022-06-17 00:09:50|1573.5|1572.3|1573.1|1571.9|1573.5|1572.3|1573.1|1571.9|14
1655424600000|2022-06-17 00:10:00|1573.2|1572|1572.9|1571.7|1573.3|1572.1|1572.9|1571.7|4
1655424610000|2022-06-17 00:10:10|1572.5|1571.3|1572.5|1571.3|1572.5|1571.3|1572.5|1571.3|2
1655424620000|2022-06-17 00:10:20|1572.3|1571.1|1572.3|1571.1|1572.3|1571.1|1572.3|1571.1|1
1655424630000|2022-06-17 00:10:30|1572.8|1571.6|1572.8|1571.6|1572.8|1571.6|1572.8|1571.6|5
1655424640000|2022-06-17 00:10:40|1572.9|1571.7|1572.4|1571.2|1572.9|1571.7|1572.4|1571.2|5
1655424650000|2022-06-17 00:10:50|1572.3|1571.1|1572.3|1571.1|1572.3|1571.1|1572.3|1571.1|1
1655424660000|2022-06-17 00:11:00|1572.4|1571.2|1572.7|1571.5|1572.7|1571.5|1572.4|1571.2|0
1655424670000|2022-06-17 00:11:10|||||||||1
1655424680000|2022-06-17 00:11:20|1572.3|1571.1|1572|1570.8|1572.3|1571.1|1571.9|1570.7|1
1655424690000|2022-06-17 00:11:30|1571.9|1570.7|1571.9|1570.7|1571.9|1570.7|1571.9|1570.7|4
1655424700000|2022-06-17 00:11:40|1571.7|1570.5|1571.7|1570.5|1571.7|1570.5|1571.7|1570.5|0
1655424730000|2022-06-17 00:12:10|1571.6|1570.4|1571.6|1570.4|1571.6|1570.4|1571.6|1570.4|0
1655424740000|2022-06-17 00:12:20|1572|1570.8|1572|1570.8|1572|1570.8|1572|1570.8|6
1655424750000|2022-06-17 00:12:30|1572.2|1571|1572.4|1571.2|1572.4|1571.2|1572.2|1571|3
1655424760000|2022-06-17 00:12:40|1572.8|1571.6|1572.8|1571.6|1572.8|1571.6|1572.8|1571.6|3
1655424780000|2022-06-17 00:13:00|1572.6|1571.4|1572.4|1571.2|1572.6|1571.4|1572.4|1571.2|3
1655424790000|2022-06-17 00:13:10|1572|1570.8|1572|1570.8|1572|1570.8|1572|1570.8|1
1655424800000|2022-06-17 00:13:20|||||||||1
1655424830000|2022-06-17 00:13:50|1571.8|1570.6|1572.6|1571.4|1572.6|1571.4|1571.8|1570.6|74
1655424840000|2022-06-17 00:14:00|1572.7|1571.5|1572.2|1571|1572.8|1571.6|1572.2|1571|2
1655424850000|2022-06-17 00:14:10|1572.4|1571.2|1572.6|1571.4|1572.6|1571.4|1572.4|1571.2|1
1655424860000|2022-06-17 00:14:20|1572.5|1571.3|1572.5|1571.3|1572.5|1571.3|1572.5|1571.3|0
1655424890000|2022-06-17 00:14:50|1572.6|1571.4|1572.6|1571.4|1572.6|1571.4|1572.6|1571.4|1
1655424900000|2022-06-17 00:15:00|1572.5|1571.3|1572.5|1571.3|1572.5|1571.3|1572.5|1571.3|3
1655424910000|2022-06-17 00:15:10|||||||||1
1655424940000|2022-06-17 00:15:40|1572.9|1571.7|1572.8|1571.6|1572.9|1571.7|1572.8|1571.6|2
1655424950000|2022-06-17 00:15:50|1573|1571.8|1572.9|1571.7|1573.2|1572|1572.9|1571.7|2
1655424960000|2022-06-17 00:16:00|1572.8|1571.6|1573.2|1572|1573.2|1572|1572.6|1571.4|4
1655424970000|2022-06-17 00:16:10|1573.1|1571.9|1573|1571.8|1573.4|1572.2|1573|1571.8|3
1655424980000|2022-06-17 00:16:20|1572.8|1571.6|1572.8|1571.6|1572.8|1571.6|1572.8|1571.6|0
1655424990000|2022-06-17 00:16:30|1573.1|1571.9|1573.5|1572.3|1573.5|1572.3|1573.1|1571.9|3
1655425000000|2022-06-17 00:16:40|1573.7|1572.5|1574|1572.8|1574|1572.8|1573.7|1572.5|2
1655425010000|2022-06-17 00:16:50|1574.1|1572.9|1574.1|1572.9|1574.1|1572.9|1574.1|1572.9|1
1655425020000|2022-06-17 00:17:00|1574|1572.8|1573.3|1572.1|1574|1572.8|1573.3|1572.1|3
1655425050000|2022-06-17 00:17:30|1573.4|1572.2|1573.4|1572.2|1573.4|1572.2|1573.4|1572.2|0
1655425060000|2022-06-17 00:17:40|1573.6|1572.4|1573.7|1572.5|1573.7|1572.5|1573.6|1572.4|0
1655425070000|2022-06-17 00:17:50|1573.4|1572.2|1573.5|1572.3|1573.5|1572.3|1573.2|1572|2
1655425080000|2022-06-17 00:18:00|1573.2|1572|1573.2|1572|1573.2|1572|1573.2|1572|3
1655425090000|2022-06-17 00:18:10|1573|1571.8|1572.7|1571.5|1573|1571.8|1572.7|1571.5|1
1655425100000|2022-06-17 00:18:20|1572.6|1571.4|1572.7|1571.5|1572.7|1571.5|1572.6|1571.4|1
1655425130000|2022-06-17 00:18:50|1572.6|1571.4|1572.6|1571.4|1572.6|1571.4|1572.6|1571.4|0
1655425140000|2022-06-17 00:19:00|1572.7|1571.5|1573.3|1572.1|1573.5|1572.3|1572.7|1571.5|5
1655425150000|2022-06-17 00:19:10|1573.5|1572.3|1573.7|1572.5|1573.7|1572.5|1573.5|1572.3|1
1655425170000|2022-06-17 00:19:30|1573.8|1572.6|1573.8|1572.6|1573.8|1572.6|1573.8|1572.6|0
1655425180000|2022-06-17 00:19:40|1573.9|1572.7|1573.8|1572.6|1573.9|1572.7|1573.8|1572.6|2
1655425190000|2022-06-17 00:19:50|1573.9|1572.7|1573.9|1572.7|1573.9|1572.7|1573.9|1572.7|0
1655425200000|2022-06-17 00:20:00|1574.1|1572.9|1573.6|1572.4|1574.1|1572.9|1573.6|1572.4|5
1655425210000|2022-06-17 00:20:10|1574.2|1573|1574.2|1573|1574.2|1573|1574.2|1573|6
1655425220000|2022-06-17 00:20:20|1574.1|1572.9|1573.7|1572.5|1574.1|1572.9|1573.7|1572.5|4
1655425240000|2022-06-17 00:20:40|1573.8|1572.6|1573.8|1572.6|1573.8|1572.6|1573.8|1572.6|0
1655425260000|2022-06-17 00:21:00|1573.9|1572.7|1573.9|1572.7|1573.9|1572.7|1573.9|1572.7|0
1655425270000|2022-06-17 00:21:10|1573.5|1572.3|1573.5|1572.3|1573.5|1572.3|1573.5|1572.3|3
1655425280000|2022-06-17 00:21:20|1573.4|1572.2|1573.6|1572.4|1573.6|1572.4|1573.4|1572.2|0
1655425300000|2022-06-17 00:21:40|1573.7|1572.5|1573.4|1572.2|1573.7|1572.5|1573.4|1572.2|0
1655425310000|2022-06-17 00:21:50|1573.5|1572.3|1573.5|1572.3|1573.5|1572.3|1573.3|1572.1|3
1655425320000|2022-06-17 00:22:00|1573.4|1572.2|1573.4|1572.2|1573.4|1572.2|1573.4|1572.2|2
1655425330000|2022-06-17 00:22:10|1573.3|1572.1|1573.3|1572.1|1573.3|1572.1|1573.3|1572.1|1
1655425370000|2022-06-17 00:22:50|1573.4|1572.2|1573.4|1572.2|1573.4|1572.2|1573.4|1572.2|1
1655425380000|2022-06-17 00:23:00|1573.3|1572.1|1573.3|1572.1|1573.3|1572.1|1573.3|1572.1|3
1655425390000|2022-06-17 00:23:10|1573.4|1572.2|1573.7|1572.5|1573.7|1572.5|1573.4|1572.2|3
1655425400000|2022-06-17 00:23:20|1573.6|1572.4|1573.6|1572.4|1573.6|1572.4|1573.6|1572.4|0
1655425410000|2022-06-17 00:23:30|1573.5|1572.3|1573.5|1572.3|1573.5|1572.3|1573.5|1572.3|1
1655425430000|2022-06-17 00:23:50|1572.9|1571.7|1572.9|1571.7|1572.9|1571.7|1572.9|1571.7|12
1655425440000|2022-06-17 00:24:00|1573.2|1572|1573.1|1571.9|1573.2|1572|1573|1571.8|1
1655425450000|2022-06-17 00:24:10|1573.2|1572|1573.3|1572.1|1573.3|1572.1|1573.2|1572|1
1655425460000|2022-06-17 00:24:20|1573.2|1572|1573.2|1572|1573.2|1572|1573.2|1572|12
1655425500000|2022-06-17 00:25:00|1573|1571.8|1573|1571.8|1573|1571.8|1573|1571.8|1
1655425520000|2022-06-17 00:25:20|1572.9|1571.7|1572.9|1571.7|1572.9|1571.7|1572.9|1571.7|1
1655425550000|2022-06-17 00:25:50|1572.8|1571.6|1572.4|1571.2|1572.8|1571.6|1572.4|1571.2|3
1655425560000|2022-06-17 00:26:00|1572.8|1571.6|1572.9|1571.7|1572.9|1571.7|1572.8|1571.6|5
1655425600000|2022-06-17 00:26:40|1572.8|1571.6|1572.7|1571.5|1572.8|1571.6|1572.6|1571.4|6
1655425640000|2022-06-17 00:27:20|1572.9|1571.7|1572.9|1571.7|1572.9|1571.7|1572.9|1571.7|2
1655425680000|2022-06-17 00:28:00|1572.5|1571.3|1572.6|1571.4|1572.6|1571.4|1572.5|1571.3|1
1655425690000|2022-06-17 00:28:10|1572.5|1571.3|1572.5|1571.3|1572.5|1571.3|1572.5|1571.3|0
1655425700000|2022-06-17 00:28:20|1572.6|1571.4|1572.7|1571.5|1572.7|1571.5|1572.6|1571.4|0
1655425710000|2022-06-17 00:28:30|1572.6|1571.4|1572.6|1571.4|1572.6|1571.4|1572.6|1571.4|0
1655425760000|2022-06-17 00:29:20|1572.7|1571.5|1572.7|1571.5|1572.7|1571.5|1572.7|1571.5|0
1655425800000|2022-06-17 00:30:00|1572.5|1571.3|1572.3|1571.1|1572.5|1571.3|1572.1|1570.9|11
1655425810000|2022-06-17 00:30:10|1572.2|1571|1572.2|1571|1572.2|1571|1572.2|1571|0
1655425820000|2022-06-17 00:30:20|1572.3|1571.1|1572|1570.8|1572.4|1571.2|1572|1570.8|12
1655425860000|2022-06-17 00:31:00|1571.9|1570.7|1572|1570.8|1572|1570.8|1571.9|1570.7|2
1655425890000|2022-06-17 00:31:30|1571.9|1570.7|1571.7|1570.5|1571.9|1570.7|1571.7|1570.5|3
1655425900000|2022-06-17 00:31:40|1572|1570.8|1571.9|1570.7|1572|1570.8|1571.9|1570.7|15
1655425910000|2022-06-17 00:31:50|1572|1570.8|1572|1570.8|1572|1570.8|1572|1570.8|0
1655425920000|2022-06-17 00:32:00|1571.7|1570.5|1571.7|1570.5|1571.7|1570.5|1571.7|1570.5|12
1655425930000|2022-06-17 00:32:10|1571.6|1570.4|1571.6|1570.4|1571.6|1570.4|1571.6|1570.4|2
1655425960000|2022-06-17 00:32:40|1571.7|1570.5|1571.7|1570.5|1571.7|1570.5|1571.7|1570.5|1
1655425970000|2022-06-17 00:32:50|1571.6|1570.4|1571.2|1570|1571.6|1570.4|1571.2|1570|13
1655425990000|2022-06-17 00:33:10|1571|1569.8|1571|1569.8|1571|1569.8|1571|1569.8|1
1655426000000|2022-06-17 00:33:20|1571.2|1570|1571|1569.8|1571.2|1570|1571|1569.8|0
1655426010000|2022-06-17 00:33:30|1571.2|1570|1571.2|1570|1571.2|1570|1571.2|1570|7
1655426020000|2022-06-17 00:33:40|1571.5|1570.3|1571.5|1570.3|1571.5|1570.3|1571.5|1570.3|2
1655426030000|2022-06-17 00:33:50|1571.4|1570.2|1571|1569.8|1571.4|1570.2|1571|1569.8|5
1655426050000|2022-06-17 00:34:10|1571.1|1569.9|1571.1|1569.9|1571.1|1569.9|1571.1|1569.9|0
1655426070000|2022-06-17 00:34:30|1570.9|1569.7|1571.5|1570.3|1571.5|1570.3|1570.9|1569.7|2
1655426090000|2022-06-17 00:34:50|1571.3|1570.1|1571|1569.8|1571.3|1570.1|1571|1569.8|2
1655426100000|2022-06-17 00:35:00|1571.1|1569.9|1571.1|1569.9|1571.1|1569.9|1571.1|1569.9|1
1655426110000|2022-06-17 00:35:10|1571|1569.8|1571|1569.8|1571|1569.8|1571|1569.8|0
1655426120000|2022-06-17 00:35:20|1570.9|1569.7|1570.9|1569.7|1570.9|1569.7|1570.9|1569.7|0
1655426130000|2022-06-17 00:35:30|1570.5|1569.3|1570.5|1569.3|1570.5|1569.3|1570.5|1569.3|4
1655426140000|2022-06-17 00:35:40|1570.6|1569.4|1570.6|1569.4|1570.6|1569.4|1570.6|1569.4|0
1655426150000|2022-06-17 00:35:50|1570.8|1569.6|1571.3|1570.1|1571.3|1570.1|1570.8|1569.6|22
1655426160000|2022-06-17 00:36:00|1571.4|1570.2|1571.7|1570.5|1571.7|1570.5|1571.3|1570.1|5
1655426170000|2022-06-17 00:36:10|1571.8|1570.6|1571.8|1570.6|1571.8|1570.6|1571.8|1570.6|1
1655426190000|2022-06-17 00:36:30|1571.9|1570.7|1571.9|1570.7|1571.9|1570.7|1571.9|1570.7|0
1655426200000|2022-06-17 00:36:40|1572.1|1570.9|1572.2|1571|1572.2|1571|1572.1|1570.9|0
1655426210000|2022-06-17 00:36:50|1572|1570.8|1571.9|1570.7|1572|1570.8|1571.9|1570.7|2
1655426220000|2022-06-17 00:37:00|1571.8|1570.6|1571.4|1570.2|1571.8|1570.6|1571.4|1570.2|7
1655426230000|2022-06-17 00:37:10|1571.2|1570|1571.2|1570|1571.2|1570|1571.2|1570|11
1655426260000|2022-06-17 00:37:40|1570.9|1569.7|1570.7|1569.5|1570.9|1569.7|1570.7|1569.5|4
1655426280000|2022-06-17 00:38:00|1570.4|1569.2|1570.2|1569|1570.5|1569.3|1570.1|1568.9|4
1655426300000|2022-06-17 00:38:20|1570.3|1569.1|1570.2|1569|1570.3|1569.1|1570.2|1569|0
1655426310000|2022-06-17 00:38:30|||||||||1
1655426320000|2022-06-17 00:38:40|1570.4|1569.2|1570.4|1569.2|1570.4|1569.2|1570.4|1569.2|2
1655426340000|2022-06-17 00:39:00|1570.5|1569.3|1570.4|1569.2|1570.5|1569.3|1570.4|1569.2|0
1655426350000|2022-06-17 00:39:10|1570.5|1569.3|1570.3|1569.1|1570.5|1569.3|1570.3|1569.1|1
1655426390000|2022-06-17 00:39:50|1570.8|1569.6|1570.8|1569.6|1570.9|1569.7|1570.8|1569.6|5
1655426400000|2022-06-17 00:40:00|1570.7|1569.5|1570.8|1569.6|1570.8|1569.6|1570.7|1569.5|3
1655426420000|2022-06-17 00:40:20|1571|1569.8|1571.2|1570|1571.2|1570|1571|1569.8|2
1655426430000|2022-06-17 00:40:30|1571.1|1569.9|1571.1|1569.9|1571.1|1569.9|1571.1|1569.9|0
1655426440000|2022-06-17 00:40:40|1571.2|1570|1571.2|1570|1571.2|1570|1571.2|1570|2
1655426470000|2022-06-17 00:41:10|1571.4|1570.2|1571.4|1570.2|1571.4|1570.2|1571.4|1570.2|6
1655426490000|2022-06-17 00:41:30|1571.6|1570.4|1571.6|1570.4|1571.6|1570.4|1571.6|1570.4|0
1655426500000|2022-06-17 00:41:40|1571.7|1570.5|1571.7|1570.5|1571.7|1570.5|1571.7|1570.5|0
1655426510000|2022-06-17 00:41:50|1572|1570.8|1572|1570.8|1572|1570.8|1572|1570.8|1
1655426520000|2022-06-17 00:42:00|1571.8|1570.6|1571.4|1570.2|1571.8|1570.6|1571.4|1570.2|3
1655426530000|2022-06-17 00:42:10|1571.3|1570.1|1571.3|1570.1|1571.3|1570.1|1571.3|1570.1|0
1655426580000|2022-06-17 00:43:00|1571|1569.8|1571|1569.8|1571|1569.8|1571|1569.8|4
1655426590000|2022-06-17 00:43:10|1570.9|1569.7|1570.7|1569.5|1570.9|1569.7|1570.7|1569.5|1
1655426600000|2022-06-17 00:43:20|1570.8|1569.6|1570.7|1569.5|1570.8|1569.6|1570.7|1569.5|0
1655426640000|2022-06-17 00:44:00|1570.9|1569.7|1571.2|1570|1571.5|1570.3|1570.9|1569.7|10
1655426650000|2022-06-17 00:44:10|1571.1|1569.9|1571.2|1570|1571.2|1570|1571.1|1569.9|0
1655426660000|2022-06-17 00:44:20|1570.8|1569.6|1570.6|1569.4|1570.8|1569.6|1570.6|1569.4|0
1655426670000|2022-06-17 00:44:30|1570.7|1569.5|1570.7|1569.5|1570.7|1569.5|1570.6|1569.4|1
1655426690000|2022-06-17 00:44:50|1570.6|1569.4|1570.3|1569.1|1570.6|1569.4|1570.3|1569.1|0
1655426700000|2022-06-17 00:45:00|1570.2|1569|1570.1|1568.9|1570.2|1569|1570.1|1568.9|1
1655426760000|2022-06-17 00:46:00|||||||||2
1655426780000|2022-06-17 00:46:20|||||||||1
1655426820000|2022-06-17 00:47:00|1569.6|1568.4|1569.6|1568.4|1569.6|1568.4|1569.6|1568.4|10
1655426860000|2022-06-17 00:47:40|1569.9|1568.7|1570.2|1569|1570.2|1569|1569.9|1568.7|2
1655426880000|2022-06-17 00:48:00|1570.1|1568.9|1570.1|1568.9|1570.1|1568.9|1570.1|1568.9|1
1655426890000|2022-06-17 00:48:10|1570|1568.8|1570|1568.8|1570|1568.8|1570|1568.8|0
1655426910000|2022-06-17 00:48:30|1569.9|1568.7|1569.9|1568.7|1569.9|1568.7|1569.9|1568.7|0
1655426920000|2022-06-17 00:48:40|1569.7|1568.5|1569.7|1568.5|1569.7|1568.5|1569.7|1568.5|0
1655426960000|2022-06-17 00:49:20|1569.8|1568.6|1569.7|1568.5|1569.8|1568.6|1569.7|1568.5|0
1655426970000|2022-06-17 00:49:30|1569.9|1568.7|1569.9|1568.7|1569.9|1568.7|1569.8|1568.6|0
1655426980000|2022-06-17 00:49:40|1570|1568.8|1570.2|1569|1570.2|1569|1570|1568.8|3
1655427000000|2022-06-17 00:50:00|1570.4|1569.2|1570.3|1569.1|1570.4|1569.2|1570.3|1569.1|6
1655427030000|2022-06-17 00:50:30|1570|1568.8|1570.2|1569|1570.2|1569|1570|1568.8|5
1655427040000|2022-06-17 00:50:40|1570|1568.8|1570|1568.8|1570|1568.8|1570|1568.8|0
1655427060000|2022-06-17 00:51:00|1569.8|1568.6|1569.6|1568.4|1569.8|1568.6|1569.6|1568.4|0
1655427100000|2022-06-17 00:51:40|1569.7|1568.5|1569.7|1568.5|1569.7|1568.5|1569.7|1568.5|3
1655427110000|2022-06-17 00:51:50|1569.8|1568.6|1569.8|1568.6|1569.8|1568.6|1569.8|1568.6|0
1655427120000|2022-06-17 00:52:00|1570.3|1569.1|1569.9|1568.7|1570.3|1569.1|1569.9|1568.7|4
1655427140000|2022-06-17 00:52:20|1570|1568.8|1570|1568.8|1570|1568.8|1570|1568.8|0
1655427160000|2022-06-17 00:52:40|1569.8|1568.6|1569.8|1568.6|1569.8|1568.6|1569.8|1568.6|1
1655427170000|2022-06-17 00:52:50|||||||||3
1655427240000|2022-06-17 00:54:00|1570|1568.8|1570|1568.8|1570|1568.8|1570|1568.8|1
1655427260000|2022-06-17 00:54:20|1569.9|1568.7|1569.8|1568.6|1569.9|1568.7|1569.8|1568.6|2
1655427270000|2022-06-17 00:54:30|1569.9|1568.7|1569.9|1568.7|1569.9|1568.7|1569.9|1568.7|0
1655427280000|2022-06-17 00:54:40|1570|1568.8|1570|1568.8|1570.1|1568.9|1570|1568.8|2
1655427290000|2022-06-17 00:54:50|1570.2|1569|1570.2|1569|1570.2|1569|1570.2|1569|10
1655427300000|2022-06-17 00:55:00|1570|1568.8|1570|1568.8|1570|1568.8|1570|1568.8|1
1655427310000|2022-06-17 00:55:10|1570.2|1569|1570.2|1569|1570.2|1569|1570.2|1569|0
1655427360000|2022-06-17 00:56:00|1570|1568.8|1569.8|1568.6|1570.2|1569|1569.7|1568.5|9
1655427400000|2022-06-17 00:56:40|1569.7|1568.5|1569.7|1568.5|1569.7|1568.5|1569.7|1568.5|0
1655427420000|2022-06-17 00:57:00|1570|1568.8|1570|1568.8|1570|1568.8|1569.9|1568.7|3
1655427470000|2022-06-17 00:57:50|1570.2|1569|1570.2|1569|1570.2|1569|1570.2|1569|0
1655427520000|2022-06-17 00:58:40|1570.3|1569.1|1570.3|1569.1|1570.3|1569.1|1570.3|1569.1|10
1655427530000|2022-06-17 00:58:50|1569.8|1568.6|1569.9|1568.7|1569.9|1568.7|1569.8|1568.6|1
1655427540000|2022-06-17 00:59:00|||||||||7
1655427600000|2022-06-17 01:00:00|1569.4|1568.2|1568.5|1567.3|1569.4|1568.2|1568.1|1566.9|88
1655427610000|2022-06-17 01:00:10|1568.4|1567.2|1568|1566.8|1568.4|1567.2|1568|1566.8|9
1655427620000|2022-06-17 01:00:20|1568.1|1566.9|1568.4|1567.2|1568.5|1567.3|1568.1|1566.9|14
1655427630000|2022-06-17 01:00:30|1568.3|1567.1|1568.7|1567.5|1568.7|1567.5|1568.2|1567|2
1655427640000|2022-06-17 01:00:40|1568.6|1567.4|1569|1567.8|1569|1567.8|1568.6|1567.4|3
1655427650000|2022-06-17 01:00:50|1569.1|1567.9|1568.9|1567.7|1569.1|1567.9|1568.9|1567.7|1
1655427660000|2022-06-17 01:01:00|1569|1567.8|1568.5|1567.3|1569.4|1568.2|1568.5|1567.3|6
1655427670000|2022-06-17 01:01:10|1569.2|1568|1569.2|1568|1569.2|1568|1569.2|1568|4
1655427700000|2022-06-17 01:01:40|1569.1|1567.9|1569.1|1567.9|1569.1|1567.9|1569.1|1567.9|0
1655427710000|2022-06-17 01:01:50|1569.4|1568.2|1569.2|1568|1569.4|1568.2|1569.2|1568|0
1655427720000|2022-06-17 01:02:00|1569.4|1568.2|1569.2|1568|1569.4|1568.2|1569.2|1568|3
1655427740000|2022-06-17 01:02:20|1569.3|1568.1|1569.1|1567.9|1569.7|1568.5|1569.1|1567.9|14
1655427750000|2022-06-17 01:02:30|||||||||8
1655427760000|2022-06-17 01:02:40|||||||||1
1655427770000|2022-06-17 01:02:50|||||||||2
1655427790000|2022-06-17 01:03:10|||||||||1
1655427800000|2022-06-17 01:03:20|||||||||2
1655427810000|2022-06-17 01:03:30|||||||||2
1655427820000|2022-06-17 01:03:40|1569|1567.8|1569|1567.8|1569|1567.8|1569|1567.8|0
1655427830000|2022-06-17 01:03:50|1568.8|1567.6|1568.8|1567.6|1568.8|1567.6|1568.8|1567.6|1
1655427840000|2022-06-17 01:04:00|1568.2|1567|1567.7|1566.5|1568.2|1567|1567.7|1566.5|4
1655427850000|2022-06-17 01:04:10|1567.9|1566.7|1567.9|1566.7|1567.9|1566.7|1567.9|1566.7|8
1655427860000|2022-06-17 01:04:20|1567.7|1566.5|1567.8|1566.6|1567.8|1566.6|1567.7|1566.5|0
1655427890000|2022-06-17 01:04:50|||||||||3
1655427900000|2022-06-17 01:05:00|1568|1566.8|1568.1|1566.9|1568.1|1566.9|1568|1566.8|6
1655427910000|2022-06-17 01:05:10|1568.3|1567.1|1568.8|1567.6|1568.8|1567.6|1568.3|1567.1|3
1655427920000|2022-06-17 01:05:20|1568.5|1567.3|1568.8|1567.6|1568.9|1567.7|1568.5|1567.3|14
1655427930000|2022-06-17 01:05:30|1568.9|1567.7|1568.9|1567.7|1569|1567.8|1568.9|1567.7|0
1655427940000|2022-06-17 01:05:40|1569.1|1567.9|1569.2|1568|1569.2|1568|1569.1|1567.9|0
1655427950000|2022-06-17 01:05:50|1569.3|1568.1|1569.3|1568.1|1569.4|1568.2|1569.1|1567.9|9
1655427960000|2022-06-17 01:06:00|1569.7|1568.5|1569|1567.8|1569.7|1568.5|1569|1567.8|14
1655427970000|2022-06-17 01:06:10|1568.8|1567.6|1568.8|1567.6|1568.8|1567.6|1568.5|1567.3|1
1655427990000|2022-06-17 01:06:30|1568.9|1567.7|1568.8|1567.6|1569.3|1568.1|1568.7|1567.5|5
1655428000000|2022-06-17 01:06:40|1568.7|1567.5|1568.6|1567.4|1568.7|1567.5|1568.5|1567.3|0
1655428010000|2022-06-17 01:06:50|1568.7|1567.5|1568.6|1567.4|1568.7|1567.5|1568.6|1567.4|0
1655428020000|2022-06-17 01:07:00|1568.5|1567.3|1568.6|1567.4|1568.6|1567.4|1568.5|1567.3|0
1655428030000|2022-06-17 01:07:10|1568.7|1567.5|1569.1|1567.9|1569.3|1568.1|1568.7|1567.5|2
1655428040000|2022-06-17 01:07:20|1569.2|1568|1568.9|1567.7|1569.2|1568|1568.9|1567.7|0
1655428050000|2022-06-17 01:07:30|1568.8|1567.6|1568.8|1567.6|1568.9|1567.7|1568.8|1567.6|0
1655428060000|2022-06-17 01:07:40|1568.7|1567.5|1568.8|1567.6|1568.8|1567.6|1568.7|1567.5|0
1655428070000|2022-06-17 01:07:50|1569|1567.8|1569.3|1568.1|1569.3|1568.1|1569|1567.8|2
1655428080000|2022-06-17 01:08:00|1569.1|1567.9|1568.8|1567.6|1569.3|1568.1|1568.8|1567.6|0
1655428090000|2022-06-17 01:08:10|1568.7|1567.5|1568.6|1567.4|1568.7|1567.5|1568.5|1567.3|0
1655428110000|2022-06-17 01:08:30|1568.7|1567.5|1568.7|1567.5|1568.7|1567.5|1568.7|1567.5|0
1655428120000|2022-06-17 01:08:40|1568.6|1567.4|1568.7|1567.5|1568.7|1567.5|1568.5|1567.3|0
1655428130000|2022-06-17 01:08:50|1568.8|1567.6|1568.8|1567.6|1568.8|1567.6|1568.8|1567.6|0
1655428140000|2022-06-17 01:09:00|1568.7|1567.5|1568.3|1567.1|1568.7|1567.5|1568.3|1567.1|4
1655428170000|2022-06-17 01:09:30|1568.4|1567.2|1568.4|1567.2|1568.4|1567.2|1568.4|1567.2|0
1655428180000|2022-06-17 01:09:40|1568.5|1567.3|1568.6|1567.4|1568.6|1567.4|1568.5|1567.3|0
1655428190000|2022-06-17 01:09:50|1568.5|1567.3|1568.3|1567.1|1568.5|1567.3|1568.3|1567.1|1
1655428200000|2022-06-17 01:10:00|1568.4|1567.2|1568.3|1567.1|1568.4|1567.2|1568.3|1567.1|2
1655428220000|2022-06-17 01:10:20|1568.4|1567.2|1568.4|1567.2|1568.4|1567.2|1568.4|1567.2|0
1655428230000|2022-06-17 01:10:30|1568.3|1567.1|1568|1566.8|1568.3|1567.1|1568|1566.8|5
1655428240000|2022-06-17 01:10:40|1567.8|1566.6|1568|1566.8|1568|1566.8|1567.8|1566.6|0
1655428250000|2022-06-17 01:10:50|1568.1|1566.9|1568.5|1567.3|1568.6|1567.4|1568.1|1566.9|4
1655428260000|2022-06-17 01:11:00|1568.4|1567.2|1568.6|1567.4|1568.6|1567.4|1568.3|1567.1|3
1655428270000|2022-06-17 01:11:10|1568.3|1567.1|1568.3|1567.1|1568.3|1567.1|1568.3|1567.1|0
1655428280000|2022-06-17 01:11:20|1568.2|1567|1568.3|1567.1|1568.3|1567.1|1568.1|1566.9|2
1655428290000|2022-06-17 01:11:30|||||||||4
1655428310000|2022-06-17 01:11:50|1568.2|1567|1568.2|1567|1568.2|1567|1568.2|1567|0
1655428320000|2022-06-17 01:12:00|1568.1|1566.9|1567.8|1566.6|1568.1|1566.9|1567.8|1566.6|0
1655428340000|2022-06-17 01:12:20|1568.1|1566.9|1568.1|1566.9|1568.1|1566.9|1568.1|1566.9|2
1655428350000|2022-06-17 01:12:30|||||||||1
1655428360000|2022-06-17 01:12:40|1568.4|1567.2|1568.3|1567.1|1568.4|1567.2|1568.3|1567.1|3
1655428370000|2022-06-17 01:12:50|||||||||1
1655428440000|2022-06-17 01:14:00|1568.2|1567|1568.3|1567.1|1568.3|1567.1|1568.2|1567|0
1655428450000|2022-06-17 01:14:10|1568.4|1567.2|1568.4|1567.2|1568.4|1567.2|1568.4|1567.2|0
1655428460000|2022-06-17 01:14:20|1568.6|1567.4|1568.3|1567.1|1568.6|1567.4|1568.3|1567.1|1
1655428500000|2022-06-17 01:15:00|1568.4|1567.2|1568.7|1567.5|1568.8|1567.6|1568.4|1567.2|3
1655428510000|2022-06-17 01:15:10|1568.6|1567.4|1568.6|1567.4|1568.6|1567.4|1568.6|1567.4|0
1655428520000|2022-06-17 01:15:20|||||||||1
1655428530000|2022-06-17 01:15:30|1568.8|1567.6|1568.8|1567.6|1568.8|1567.6|1568.8|1567.6|0
1655428540000|2022-06-17 01:15:40|1569.1|1567.9|1569.3|1568.1|1569.3|1568.1|1569.1|1567.9|0
1655428550000|2022-06-17 01:15:50|1569.5|1568.3|1569.7|1568.5|1569.7|1568.5|1569.5|1568.3|2
1655428560000|2022-06-17 01:16:00|1569.6|1568.4|1569.6|1568.4|1569.6|1568.4|1569.6|1568.4|0
1655428570000|2022-06-17 01:16:10|1569.5|1568.3|1569.6|1568.4|1569.7|1568.5|1569.5|1568.3|0
1655428590000|2022-06-17 01:16:30|1569.8|1568.6|1570.3|1569.1|1570.5|1569.3|1569.7|1568.5|4
1655428610000|2022-06-17 01:16:50|1570.4|1569.2|1570.4|1569.2|1570.4|1569.2|1570.4|1569.2|0
1655428620000|2022-06-17 01:17:00|1570.3|1569.1|1570.4|1569.2|1570.4|1569.2|1570.3|1569.1|3
1655428630000|2022-06-17 01:17:10|1570.3|1569.1|1570.3|1569.1|1570.3|1569.1|1570.3|1569.1|1
1655428640000|2022-06-17 01:17:20|1570.4|1569.2|1570.8|1569.6|1570.8|1569.6|1570.4|1569.2|5
1655428650000|2022-06-17 01:17:30|1570.9|1569.7|1570.8|1569.6|1570.9|1569.7|1570.8|1569.6|1
1655428660000|2022-06-17 01:17:40|1570.9|1569.7|1571|1569.8|1571.2|1570|1570.9|1569.7|7
1655428670000|2022-06-17 01:17:50|1571.1|1569.9|1571.2|1570|1571.3|1570.1|1571.1|1569.9|0
1655428680000|2022-06-17 01:18:00|1571.1|1569.9|1570.8|1569.6|1571.1|1569.9|1570.8|1569.6|0
1655428690000|2022-06-17 01:18:10|1570.7|1569.5|1570.7|1569.5|1570.7|1569.5|1570.7|1569.5|1
1655428710000|2022-06-17 01:18:30|1570.8|1569.6|1570.8|1569.6|1570.8|1569.6|1570.8|1569.6|0
1655428730000|2022-06-17 01:18:50|1570.9|1569.7|1570.9|1569.7|1570.9|1569.7|1570.9|1569.7|0
1655428740000|2022-06-17 01:19:00|1570.8|1569.6|1570.5|1569.3|1570.8|1569.6|1570.5|1569.3|7
1655428750000|2022-06-17 01:19:10|1570.4|1569.2|1570.9|1569.7|1571.4|1570.2|1570.4|1569.2|6
1655428760000|2022-06-17 01:19:20|1571|1569.8|1570.8|1569.6|1571|1569.8|1570.8|1569.6|0
1655428770000|2022-06-17 01:19:30|1571|1569.8|1570.9|1569.7|1571|1569.8|1570.8|1569.6|2
1655428800000|2022-06-17 01:20:00|1571|1569.8|1571.8|1570.6|1571.8|1570.6|1571|1569.8|4
1655428810000|2022-06-17 01:20:10|1571.9|1570.7|1571.8|1570.6|1571.9|1570.7|1571.8|1570.6|0
1655428820000|2022-06-17 01:20:20|1571.9|1570.7|1571.9|1570.7|1572|1570.8|1571.9|1570.7|1
1655428830000|2022-06-17 01:20:30|1571.8|1570.6|1571.8|1570.6|1571.9|1570.7|1571.8|1570.6|1
1655428840000|2022-06-17 01:20:40|1571.9|1570.7|1572.1|1570.9|1572.1|1570.9|1571.9|1570.7|6
1655428850000|2022-06-17 01:20:50|1572.2|1571|1572.6|1571.4|1572.6|1571.4|1572.2|1571|11
1655428860000|2022-06-17 01:21:00|1572.7|1571.5|1572.4|1571.2|1572.7|1571.5|1572.3|1571.1|4
1655428870000|2022-06-17 01:21:10|1572.3|1571.1|1572.4|1571.2|1572.4|1571.2|1572.3|1571.1|0
1655428880000|2022-06-17 01:21:20|1572.6|1571.4|1572.6|1571.4|1572.6|1571.4|1572.6|1571.4|1
1655428890000|2022-06-17 01:21:30|1572.8|1571.6|1572.8|1571.6|1572.8|1571.6|1572.6|1571.4|6
1655428900000|2022-06-17 01:21:40|1572.7|1571.5|1572.7|1571.5|1572.7|1571.5|1572.7|1571.5|0
1655428910000|2022-06-17 01:21:50|1572.8|1571.6|1572.7|1571.5|1572.8|1571.6|1572.7|1571.5|0
1655428920000|2022-06-17 01:22:00|||||||||2
1655428930000|2022-06-17 01:22:10|1572.3|1571.1|1572.3|1571.1|1572.4|1571.2|1572.3|1571.1|3
1655428940000|2022-06-17 01:22:20|||||||||1
1655428960000|2022-06-17 01:22:40|1572.6|1571.4|1572.3|1571.1|1572.6|1571.4|1572.3|1571.1|2
1655428970000|2022-06-17 01:22:50|1572.2|1571|1572.3|1571.1|1572.3|1571.1|1572.2|1571|1
1655428980000|2022-06-17 01:23:00|1572.8|1571.6|1572.8|1571.6|1572.8|1571.6|1572.7|1571.5|8
1655428990000|2022-06-17 01:23:10|||||||||2
1655429000000|2022-06-17 01:23:20|1572.9|1571.7|1572.9|1571.7|1573.1|1571.9|1572.9|1571.7|1
1655429010000|2022-06-17 01:23:30|1573|1571.8|1573.1|1571.9|1573.1|1571.9|1573|1571.8|0
1655429020000|2022-06-17 01:23:40|1573.6|1572.4|1573.6|1572.4|1573.6|1572.4|1573.6|1572.4|2
1655429030000|2022-06-17 01:23:50|1573.8|1572.6|1573.9|1572.7|1573.9|1572.7|1573.8|1572.6|5
1655429040000|2022-06-17 01:24:00|1574.1|1572.9|1574.2|1573|1574.2|1573|1574.1|1572.9|0
1655429050000|2022-06-17 01:24:10|1574.1|1572.9|1573.8|1572.6|1574.1|1572.9|1573.8|1572.6|4
1655429060000|2022-06-17 01:24:20|1573.7|1572.5|1573.6|1572.4|1573.7|1572.5|1573.6|1572.4|1
1655429090000|2022-06-17 01:24:50|1573.7|1572.5|1573.6|1572.4|1573.7|1572.5|1573.6|1572.4|1
1655429100000|2022-06-17 01:25:00|1573.3|1572.1|1573.6|1572.4|1573.6|1572.4|1573.3|1572.1|2
1655429110000|2022-06-17 01:25:10|1573.8|1572.6|1573.8|1572.6|1573.9|1572.7|1573.8|1572.6|2
1655429120000|2022-06-17 01:25:20|1573.5|1572.3|1573.4|1572.2|1573.5|1572.3|1573.4|1572.2|2
1655429130000|2022-06-17 01:25:30|1573.2|1572|1573.2|1572|1573.2|1572|1573.2|1572|1
1655429140000|2022-06-17 01:25:40|1573.3|1572.1|1573.4|1572.2|1573.4|1572.2|1573.2|1572|0
1655429150000|2022-06-17 01:25:50|1573.3|1572.1|1573.3|1572.1|1573.3|1572.1|1573.3|1572.1|0
1655429160000|2022-06-17 01:26:00|1573.5|1572.3|1573.7|1572.5|1573.7|1572.5|1573.4|1572.2|3
1655429180000|2022-06-17 01:26:20|1573.8|1572.6|1573.8|1572.6|1573.8|1572.6|1573.8|1572.6|0
1655429190000|2022-06-17 01:26:30|1573.5|1572.3|1573.4|1572.2|1573.5|1572.3|1573.4|1572.2|1
1655429200000|2022-06-17 01:26:40|1573.3|1572.1|1573.3|1572.1|1573.3|1572.1|1573.3|1572.1|0
1655429210000|2022-06-17 01:26:50|1572.9|1571.7|1572.6|1571.4|1572.9|1571.7|1572.6|1571.4|12
1655429220000|2022-06-17 01:27:00|1572.5|1571.3|1572.6|1571.4|1572.6|1571.4|1572.5|1571.3|1
1655429230000|2022-06-17 01:27:10|1572.5|1571.3|1572.4|1571.2|1572.5|1571.3|1572.4|1571.2|0
1655429240000|2022-06-17 01:27:20|1572.5|1571.3|1572.4|1571.2|1572.5|1571.3|1572.3|1571.1|1
1655429250000|2022-06-17 01:27:30|1572.3|1571.1|1572.4|1571.2|1572.4|1571.2|1572.3|1571.1|1
1655429260000|2022-06-17 01:27:40|1572.3|1571.1|1572.3|1571.1|1572.3|1571.1|1572.3|1571.1|0
1655429270000|2022-06-17 01:27:50|1572.4|1571.2|1572.4|1571.2|1572.4|1571.2|1572.4|1571.2|0
1655429280000|2022-06-17 01:28:00|1572.5|1571.3|1572.6|1571.4|1572.7|1571.5|1572.5|1571.3|0
1655429290000|2022-06-17 01:28:10|1572.5|1571.3|1572.6|1571.4|1572.6|1571.4|1572.5|1571.3|0
1655429300000|2022-06-17 01:28:20|1572.8|1571.6|1572.8|1571.6|1572.8|1571.6|1572.8|1571.6|1
1655429340000|2022-06-17 01:29:00|1572.9|1571.7|1572.9|1571.7|1572.9|1571.7|1572.9|1571.7|0
1655429350000|2022-06-17 01:29:10|1573|1571.8|1573|1571.8|1573.1|1571.9|1572.8|1571.6|9
1655429360000|2022-06-17 01:29:20|1572.9|1571.7|1572.9|1571.7|1572.9|1571.7|1572.9|1571.7|0
1655429370000|2022-06-17 01:29:30|1573.2|1572|1573.1|1571.9|1573.2|1572|1573.1|1571.9|0
1655429400000|2022-06-17 01:30:00|1573|1571.8|1572.9|1571.7|1573.1|1571.9|1572.7|1571.5|0
1655429410000|2022-06-17 01:30:10|1572.8|1571.6|1572.8|1571.6|1572.8|1571.6|1572.8|1571.6|0
1655429430000|2022-06-17 01:30:30|1573.1|1571.9|1573.5|1572.3|1573.6|1572.4|1573.1|1571.9|2
1655429440000|2022-06-17 01:30:40|1573.3|1572.1|1573.5|1572.3|1573.6|1572.4|1573.3|1572.1|0
1655429450000|2022-06-17 01:30:50|1573.3|1572.1|1573.6|1572.4|1573.6|1572.4|1573.3|1572.1|4
1655429460000|2022-06-17 01:31:00|1573.5|1572.3|1573.1|1571.9|1573.5|1572.3|1573.1|1571.9|2
1655429470000|2022-06-17 01:31:10|1573.3|1572.1|1573.4|1572.2|1573.4|1572.2|1573.1|1571.9|1
1655429480000|2022-06-17 01:31:20|||||||||6
1655429490000|2022-06-17 01:31:30|1573.5|1572.3|1573.5|1572.3|1573.5|1572.3|1573.5|1572.3|0
1655429500000|2022-06-17 01:31:40|1573.6|1572.4|1573.8|1572.6|1573.8|1572.6|1573.6|1572.4|3
1655429510000|2022-06-17 01:31:50|1573.9|1572.7|1573.8|1572.6|1573.9|1572.7|1573.8|1572.6|3
1655429520000|2022-06-17 01:32:00|1573.7|1572.5|1573.8|1572.6|1573.8|1572.6|1573.6|1572.4|8
1655429530000|2022-06-17 01:32:10|1573.9|1572.7|1574.7|1573.5|1574.7|1573.5|1573.9|1572.7|4
1655429540000|2022-06-17 01:32:20|1574.8|1573.6|1575|1573.8|1575|1573.8|1574.8|1573.6|12
1655429550000|2022-06-17 01:32:30|1574.9|1573.7|1574.6|1573.4|1574.9|1573.7|1574.6|1573.4|1
1655429560000|2022-06-17 01:32:40|1574.8|1573.6|1573.8|1572.6|1574.9|1573.7|1573.8|1572.6|6
1655429570000|2022-06-17 01:32:50|1573.7|1572.5|1573.1|1571.9|1574.5|1573.3|1573.1|1571.9|28
1655429580000|2022-06-17 01:33:00|1573|1571.8|1574|1572.8|1574|1572.8|1573|1571.8|12
1655429590000|2022-06-17 01:33:10|1574.1|1572.9|1573.9|1572.7|1574.1|1572.9|1573.7|1572.5|31
1655429600000|2022-06-17 01:33:20|1573.8|1572.6|1574.3|1573.1|1574.4|1573.2|1573.8|1572.6|15
1655429610000|2022-06-17 01:33:30|1574.1|1572.9|1574|1572.8|1574.1|1572.9|1574|1572.8|0
1655429620000|2022-06-17 01:33:40|1573.7|1572.5|1574|1572.8|1574|1572.8|1573.7|1572.5|2
1655429630000|2022-06-17 01:33:50|1574.1|1572.9|1574.1|1572.9|1574.1|1572.9|1574|1572.8|0
1655429640000|2022-06-17 01:34:00|1574.3|1573.1|1574.5|1573.3|1574.5|1573.3|1574.3|1573.1|0
1655429650000|2022-06-17 01:34:10|1574.6|1573.4|1574.5|1573.3|1574.6|1573.4|1574.5|1573.3|11
1655429660000|2022-06-17 01:34:20|1574.6|1573.4|1575|1573.8|1575|1573.8|1574.5|1573.3|8
1655429670000|2022-06-17 01:34:30|1574.9|1573.7|1574.8|1573.6|1575|1573.8|1574.6|1573.4|5
1655429680000|2022-06-17 01:34:40|1574.6|1573.4|1575|1573.8|1575.3|1574.1|1574.6|1573.4|7
1655429690000|2022-06-17 01:34:50|1574.8|1573.6|1575.4|1574.2|1575.4|1574.2|1574.8|1573.6|2
1655429700000|2022-06-17 01:35:00|1575.5|1574.3|1575.5|1574.3|1576|1574.8|1575.5|1574.3|21
1655429710000|2022-06-17 01:35:10|1576|1574.8|1575.5|1574.3|1576|1574.8|1575.4|1574.2|4
1655429720000|2022-06-17 01:35:20|1575.6|1574.4|1575.9|1574.7|1575.9|1574.7|1575.6|1574.4|4
1655429730000|2022-06-17 01:35:30|1576|1574.8|1575.7|1574.5|1576|1574.8|1575.7|1574.5|5
1655429740000|2022-06-17 01:35:40|1576.1|1574.9|1575.7|1574.5|1576.1|1574.9|1575.6|1574.4|3
1655429750000|2022-06-17 01:35:50|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|1575.7|1574.5|1
1655429760000|2022-06-17 01:36:00|1576|1574.8|1575.8|1574.6|1576.2|1575|1575.8|1574.6|11
1655429770000|2022-06-17 01:36:10|1575.5|1574.3|1575.5|1574.3|1575.5|1574.3|1575.5|1574.3|2
1655429780000|2022-06-17 01:36:20|1575.4|1574.2|1575.1|1573.9|1575.4|1574.2|1575.1|1573.9|1
1655429790000|2022-06-17 01:36:30|1575.2|1574|1575.2|1574|1575.2|1574|1575.2|1574|0
1655429800000|2022-06-17 01:36:40|1575.5|1574.3|1575.2|1574|1575.8|1574.6|1575.2|1574|4
1655429810000|2022-06-17 01:36:50|1575.1|1573.9|1575.2|1574|1575.3|1574.1|1575.1|1573.9|2
1655429820000|2022-06-17 01:37:00|1575.4|1574.2|1575.6|1574.4|1575.6|1574.4|1575.4|1574.2|2
1655429830000|2022-06-17 01:37:10|1575.5|1574.3|1575.3|1574.1|1575.5|1574.3|1575.3|1574.1|0
1655429840000|2022-06-17 01:37:20|1575.6|1574.4|1575.6|1574.4|1575.6|1574.4|1575.6|1574.4|0
1655429850000|2022-06-17 01:37:30|1575.5|1574.3|1575.7|1574.5|1575.9|1574.7|1575.5|1574.3|1
1655429860000|2022-06-17 01:37:40|1576|1574.8|1575.8|1574.6|1576.1|1574.9|1575.7|1574.5|2
1655429880000|2022-06-17 01:38:00|1575.9|1574.7|1576.1|1574.9|1576.1|1574.9|1575.8|1574.6|8
1655429890000|2022-06-17 01:38:10|1576|1574.8|1576|1574.8|1576.1|1574.9|1576|1574.8|0
1655429900000|2022-06-17 01:38:20|1575.8|1574.6|1575.8|1574.6|1575.8|1574.6|1575.8|1574.6|0
1655429910000|2022-06-17 01:38:30|1575.9|1574.7|1575.7|1574.5|1576|1574.8|1575.7|1574.5|0
1655429920000|2022-06-17 01:38:40|1575.5|1574.3|1575.5|1574.3|1575.5|1574.3|1575.5|1574.3|0
1655429930000|2022-06-17 01:38:50|1575.6|1574.4|1575.8|1574.6|1575.8|1574.6|1575.6|1574.4|1
1655429940000|2022-06-17 01:39:00|1575.9|1574.7|1576|1574.8|1576.1|1574.9|1575.9|1574.7|1
1655429950000|2022-06-17 01:39:10|1575.7|1574.5|1575.6|1574.4|1575.7|1574.5|1575.6|1574.4|0
1655429960000|2022-06-17 01:39:20|1575.5|1574.3|1575.6|1574.4|1575.7|1574.5|1575.5|1574.3|0
1655429970000|2022-06-17 01:39:30|1575.5|1574.3|1575.8|1574.6|1575.8|1574.6|1575.5|1574.3|0
1655429980000|2022-06-17 01:39:40|1576|1574.8|1576|1574.8|1576|1574.8|1576|1574.8|0
1655429990000|2022-06-17 01:39:50|1575.9|1574.7|1575.8|1574.6|1575.9|1574.7|1575.8|1574.6|0
1655430000000|2022-06-17 01:40:00|1575.9|1574.7|1576|1574.8|1576|1574.8|1575.9|1574.7|0
1655430010000|2022-06-17 01:40:10|1576.1|1574.9|1576.1|1574.9|1576.1|1574.9|1576.1|1574.9|0
1655430030000|2022-06-17 01:40:30|1576.3|1575.1|1576.6|1575.4|1576.6|1575.4|1576.3|1575.1|1
1655430040000|2022-06-17 01:40:40|1576.7|1575.5|1576.7|1575.5|1576.7|1575.5|1576.7|1575.5|0
1655430050000|2022-06-17 01:40:50|1576.8|1575.6|1576.8|1575.6|1576.8|1575.6|1576.8|1575.6|0
1655430060000|2022-06-17 01:41:00|1576.7|1575.5|1576.2|1575|1576.7|1575.5|1576.2|1575|2
1655430070000|2022-06-17 01:41:10|1576.1|1574.9|1576.3|1575.1|1576.3|1575.1|1576.1|1574.9|3
1655430080000|2022-06-17 01:41:20|1576.6|1575.4|1576.6|1575.4|1576.7|1575.5|1576.6|1575.4|1
1655430110000|2022-06-17 01:41:50|1576.7|1575.5|1576.7|1575.5|1576.7|1575.5|1576.7|1575.5|0
1655430120000|2022-06-17 01:42:00|1576.8|1575.6|1576.7|1575.5|1576.8|1575.6|1576.7|1575.5|0
1655430130000|2022-06-17 01:42:10|1576.6|1575.4|1576.3|1575.1|1576.6|1575.4|1576.3|1575.1|0
1655430140000|2022-06-17 01:42:20|1576.6|1575.4|1576.6|1575.4|1576.6|1575.4|1576.6|1575.4|0
1655430150000|2022-06-17 01:42:30|1576.7|1575.5|1576.7|1575.5|1576.7|1575.5|1576.7|1575.5|0
1655430160000|2022-06-17 01:42:40|||||||||1
1655430180000|2022-06-17 01:43:00|1576.9|1575.7|1576.7|1575.5|1576.9|1575.7|1576.6|1575.4|7
1655430190000|2022-06-17 01:43:10|1576.9|1575.7|1576.9|1575.7|1576.9|1575.7|1576.9|1575.7|2
1655430200000|2022-06-17 01:43:20|1576.7|1575.5|1576.9|1575.7|1576.9|1575.7|1576.7|1575.5|0
1655430230000|2022-06-17 01:43:50|1577.2|1576|1577.2|1576|1577.2|1576|1577.1|1575.9|2
1655430240000|2022-06-17 01:44:00|1577.1|1575.9|1577.1|1575.9|1577.1|1575.9|1577.1|1575.9|0
1655430250000|2022-06-17 01:44:10|1577.4|1576.2|1577.4|1576.2|1577.4|1576.2|1577.4|1576.2|4
1655430280000|2022-06-17 01:44:40|1577.2|1576|1577.4|1576.2|1577.4|1576.2|1577.2|1576|0
1655430290000|2022-06-17 01:44:50|1577.2|1576|1577.3|1576.1|1577.3|1576.1|1577.2|1576|2
1655430300000|2022-06-17 01:45:00|1577.5|1576.3|1577.8|1576.6|1577.8|1576.6|1577.5|1576.3|6
1655430310000|2022-06-17 01:45:10|1578|1576.8|1578|1576.8|1578.1|1576.9|1577.8|1576.6|12
1655430320000|2022-06-17 01:45:20|||||||||1
1655430330000|2022-06-17 01:45:30|1577.8|1576.6|1577.7|1576.5|1578|1576.8|1577.5|1576.3|6
1655430340000|2022-06-17 01:45:40|1577.9|1576.7|1577.8|1576.6|1577.9|1576.7|1577.8|1576.6|1
1655430360000|2022-06-17 01:46:00|1577.9|1576.7|1577.8|1576.6|1578|1576.8|1577.8|1576.6|1
1655430370000|2022-06-17 01:46:10|1578|1576.8|1578.4|1577.2|1578.6|1577.4|1578|1576.8|2
1655430380000|2022-06-17 01:46:20|1578.2|1577|1578.2|1577|1578.2|1577|1578.2|1577|0
1655430400000|2022-06-17 01:46:40|1578.4|1577.2|1578.3|1577.1|1578.4|1577.2|1578.3|1577.1|0
1655430410000|2022-06-17 01:46:50|1578.2|1577|1578.2|1577|1578.2|1577|1578.2|1577|0
1655430420000|2022-06-17 01:47:00|1578.3|1577.1|1578.2|1577|1578.3|1577.1|1578.2|1577|0
1655430430000|2022-06-17 01:47:10|1578.1|1576.9|1578.1|1576.9|1578.1|1576.9|1578.1|1576.9|0
1655430440000|2022-06-17 01:47:20|1578.2|1577|1578.2|1577|1578.4|1577.2|1578.2|1577|1
1655430450000|2022-06-17 01:47:30|1578.3|1577.1|1578.7|1577.5|1578.7|1577.5|1578.3|1577.1|9
1655430460000|2022-06-17 01:47:40|1578.6|1577.4|1578.6|1577.4|1578.6|1577.4|1578.6|1577.4|2
1655430470000|2022-06-17 01:47:50|||||||||1
1655430480000|2022-06-17 01:48:00|1578.7|1577.5|1578.6|1577.4|1578.7|1577.5|1578.5|1577.3|5
1655430490000|2022-06-17 01:48:10|||||||||1
1655430510000|2022-06-17 01:48:30|1578.7|1577.5|1578.8|1577.6|1578.8|1577.6|1578.6|1577.4|2
1655430520000|2022-06-17 01:48:40|1579|1577.8|1579|1577.8|1579|1577.8|1579|1577.8|1
1655430530000|2022-06-17 01:48:50|1578.9|1577.7|1578.9|1577.7|1578.9|1577.7|1578.9|1577.7|0
1655430540000|2022-06-17 01:49:00|1579|1577.8|1579.1|1577.9|1579.1|1577.9|1578.9|1577.7|1
1655430550000|2022-06-17 01:49:10|1578.9|1577.7|1579.1|1577.9|1579.3|1578.1|1578.9|1577.7|8
1655430560000|2022-06-17 01:49:20|1579|1577.8|1579|1577.8|1579|1577.8|1578.9|1577.7|11
1655430570000|2022-06-17 01:49:30|1578.9|1577.7|1578.7|1577.5|1578.9|1577.7|1578.7|1577.5|14
1655430580000|2022-06-17 01:49:40|1578.5|1577.3|1578.4|1577.2|1578.5|1577.3|1578.4|1577.2|0
1655430590000|2022-06-17 01:49:50|1578.5|1577.3|1578.5|1577.3|1578.5|1577.3|1578.5|1577.3|2
1655430600000|2022-06-17 01:50:00|1578.7|1577.5|1578.9|1577.7|1579|1577.8|1578.7|1577.5|9
1655430610000|2022-06-17 01:50:10|1578.7|1577.5|1578.5|1577.3|1578.7|1577.5|1578.5|1577.3|0
1655430620000|2022-06-17 01:50:20|1578.7|1577.5|1578.8|1577.6|1578.8|1577.6|1578.7|1577.5|1
1655430660000|2022-06-17 01:51:00|1578.9|1577.7|1579|1577.8|1579|1577.8|1578.9|1577.7|2
1655430670000|2022-06-17 01:51:10|1579.2|1578|1579.2|1578|1579.2|1578|1579.2|1578|0
1655430680000|2022-06-17 01:51:20|1579.3|1578.1|1579.2|1578|1579.3|1578.1|1579.2|1578|0
1655430690000|2022-06-17 01:51:30|||||||||1
1655430700000|2022-06-17 01:51:40|1579|1577.8|1579|1577.8|1579|1577.8|1579|1577.8|2
1655430710000|2022-06-17 01:51:50|||||||||9
1655430720000|2022-06-17 01:52:00|1579.2|1578|1579|1577.8|1579.2|1578|1579|1577.8|0
1655430730000|2022-06-17 01:52:10|1578.6|1577.4|1578.4|1577.2|1578.6|1577.4|1578.4|1577.2|4
1655430740000|2022-06-17 01:52:20|1578.5|1577.3|1577.9|1576.7|1578.5|1577.3|1577.9|1576.7|7
1655430750000|2022-06-17 01:52:30|1577.7|1576.5|1577.6|1576.4|1577.9|1576.7|1577.6|1576.4|10
1655430760000|2022-06-17 01:52:40|1577.8|1576.6|1577.6|1576.4|1577.9|1576.7|1577.6|1576.4|0
1655430770000|2022-06-17 01:52:50|1577.7|1576.5|1577.6|1576.4|1577.8|1576.6|1577.4|1576.2|2
1655430780000|2022-06-17 01:53:00|1577.5|1576.3|1577.6|1576.4|1577.6|1576.4|1577.5|1576.3|0
1655430800000|2022-06-17 01:53:20|1577.8|1576.6|1577.6|1576.4|1577.8|1576.6|1577.6|1576.4|5
1655430810000|2022-06-17 01:53:30|1577.5|1576.3|1577.8|1576.6|1577.8|1576.6|1577.5|1576.3|1
1655430820000|2022-06-17 01:53:40|1577.7|1576.5|1577.5|1576.3|1577.7|1576.5|1577.5|1576.3|1
1655430830000|2022-06-17 01:53:50|1577.6|1576.4|1577.8|1576.6|1577.8|1576.6|1577.6|1576.4|1
1655430840000|2022-06-17 01:54:00|||||||||40
1655430850000|2022-06-17 01:54:10|||||||||5
1655430860000|2022-06-17 01:54:20|||||||||11
1655430900000|2022-06-17 01:55:00|1578.1|1576.9|1577.8|1576.6|1578.1|1576.9|1577.8|1576.6|9
1655430910000|2022-06-17 01:55:10|1577.6|1576.4|1577.6|1576.4|1577.6|1576.4|1577.6|1576.4|4
1655430920000|2022-06-17 01:55:20|1577.5|1576.3|1577.9|1576.7|1577.9|1576.7|1577.5|1576.3|1
1655430930000|2022-06-17 01:55:30|1577.8|1576.6|1577.8|1576.6|1577.8|1576.6|1577.8|1576.6|2
1655430940000|2022-06-17 01:55:40|1578|1576.8|1578|1576.8|1578|1576.8|1578|1576.8|1
1655430950000|2022-06-17 01:55:50|1578.1|1576.9|1578.1|1576.9|1578.1|1576.9|1578.1|1576.9|2
1655430960000|2022-06-17 01:56:00|1578.2|1577|1578.4|1577.2|1578.4|1577.2|1578.2|1577|0
1655430970000|2022-06-17 01:56:10|1578.3|1577.1|1577.9|1576.7|1578.4|1577.2|1577.9|1576.7|8
1655430980000|2022-06-17 01:56:20|1577.6|1576.4|1577.6|1576.4|1577.6|1576.4|1577.6|1576.4|2
1655430990000|2022-06-17 01:56:30|1577.5|1576.3|1577.8|1576.6|1577.8|1576.6|1577.5|1576.3|2
1655431000000|2022-06-17 01:56:40|1577.9|1576.7|1577.9|1576.7|1577.9|1576.7|1577.9|1576.7|0
1655431010000|2022-06-17 01:56:50|1578|1576.8|1578.1|1576.9|1578.1|1576.9|1578|1576.8|2
1655431020000|2022-06-17 01:57:00|1577.9|1576.7|1577.9|1576.7|1578|1576.8|1577.9|1576.7|4
1655431040000|2022-06-17 01:57:20|1578|1576.8|1577.9|1576.7|1578|1576.8|1577.9|1576.7|0
1655431050000|2022-06-17 01:57:30|1578|1576.8|1577.9|1576.7|1578|1576.8|1577.9|1576.7|0
1655431060000|2022-06-17 01:57:40|1577.8|1576.6|1577.9|1576.7|1577.9|1576.7|1577.8|1576.6|0
1655431080000|2022-06-17 01:58:00|1577.8|1576.6|1577.8|1576.6|1577.8|1576.6|1577.8|1576.6|0
1655431090000|2022-06-17 01:58:10|1577.9|1576.7|1577.9|1576.7|1577.9|1576.7|1577.9|1576.7|0
1655431100000|2022-06-17 01:58:20|||||||||2
1655431110000|2022-06-17 01:58:30|1577.8|1576.6|1577.9|1576.7|1577.9|1576.7|1577.6|1576.4|4
1655431120000|2022-06-17 01:58:40|1577.8|1576.6|1577.9|1576.7|1578|1576.8|1577.8|1576.6|0
1655431130000|2022-06-17 01:58:50|1577.8|1576.6|1577.8|1576.6|1577.8|1576.6|1577.8|1576.6|0
1655431140000|2022-06-17 01:59:00|1577.7|1576.5|1577.9|1576.7|1577.9|1576.7|1577.7|1576.5|2
1655431160000|2022-06-17 01:59:20|1578|1576.8|1578|1576.8|1578|1576.8|1578|1576.8|0
1655431180000|2022-06-17 01:59:40|1577.9|1576.7|1577.9|1576.7|1577.9|1576.7|1577.9|1576.7|1
1655431190000|2022-06-17 01:59:50|1577.8|1576.6|1577.9|1576.7|1577.9|1576.7|1577.8|1576.6|0
1655431200000|2022-06-17 02:00:00|1578.1|1576.9|1578.4|1577.2|1578.5|1577.3|1578|1576.8|8
1655431260000|2022-06-17 02:01:00|1578.3|1577.1|1578.1|1576.9|1578.3|1577.1|1577.9|1576.7|1
1655431270000|2022-06-17 02:01:10|1578.2|1577|1578.2|1577|1578.2|1577|1578.2|1577|0
1655431280000|2022-06-17 02:01:20|1578.1|1576.9|1578.3|1577.1|1578.3|1577.1|1578.1|1576.9|0
1655431290000|2022-06-17 02:01:30|1578.2|1577|1578.1|1576.9|1578.2|1577|1578.1|1576.9|0
1655431300000|2022-06-17 02:01:40|1578.2|1577|1578.3|1577.1|1578.3|1577.1|1578.2|1577|0
1655431310000|2022-06-17 02:01:50|1578.2|1577|1578.1|1576.9|1578.2|1577|1578.1|1576.9|0
1655431320000|2022-06-17 02:02:00|1578.2|1577|1578.2|1577|1578.3|1577.1|1578.2|1577|3
1655431350000|2022-06-17 02:02:30|1578.3|1577.1|1578.3|1577.1|1578.4|1577.2|1578.1|1576.9|10
1655431360000|2022-06-17 02:02:40|1578.4|1577.2|1577.9|1576.7|1578.4|1577.2|1577.9|1576.7|6
1655431370000|2022-06-17 02:02:50|1577.8|1576.6|1577.8|1576.6|1577.8|1576.6|1577.8|1576.6|0
1655431390000|2022-06-17 02:03:10|1577.7|1576.5|1577.7|1576.5|1577.7|1576.5|1577.5|1576.3|1
1655431400000|2022-06-17 02:03:20|1577.8|1576.6|1577.7|1576.5|1577.8|1576.6|1577.7|1576.5|0
1655431410000|2022-06-17 02:03:30|1577.6|1576.4|1577.3|1576.1|1577.6|1576.4|1577.3|1576.1|0
1655431420000|2022-06-17 02:03:40|1577.2|1576|1577.2|1576|1577.2|1576|1577.2|1576|0
1655431440000|2022-06-17 02:04:00|1577.5|1576.3|1577.4|1576.2|1577.6|1576.4|1577.4|1576.2|6
1655431450000|2022-06-17 02:04:10|1577.5|1576.3|1577.4|1576.2|1577.6|1576.4|1577.4|1576.2|0
1655431470000|2022-06-17 02:04:30|1577.5|1576.3|1577.4|1576.2|1577.5|1576.3|1577.4|1576.2|0
1655431490000|2022-06-17 02:04:50|1577.3|1576.1|1577.3|1576.1|1577.3|1576.1|1577.3|1576.1|0
1655431500000|2022-06-17 02:05:00|1577.4|1576.2|1577.4|1576.2|1577.4|1576.2|1577.4|1576.2|0
1655431510000|2022-06-17 02:05:10|1577.1|1575.9|1577.4|1576.2|1577.4|1576.2|1577.1|1575.9|4
1655431520000|2022-06-17 02:05:20|1577.5|1576.3|1577.5|1576.3|1577.5|1576.3|1577.5|1576.3|0
1655431530000|2022-06-17 02:05:30|1577.2|1576|1577.2|1576|1577.2|1576|1577.2|1576|0
1655431540000|2022-06-17 02:05:40|1577.5|1576.3|1577.3|1576.1|1577.5|1576.3|1577.3|1576.1|7
1655431550000|2022-06-17 02:05:50|1577|1575.8|1576.8|1575.6|1577|1575.8|1576.8|1575.6|2
1655431560000|2022-06-17 02:06:00|1576.9|1575.7|1576.9|1575.7|1576.9|1575.7|1576.9|1575.7|0
1655431590000|2022-06-17 02:06:30|1576.8|1575.6|1576.5|1575.3|1576.8|1575.6|1576.5|1575.3|2
1655431600000|2022-06-17 02:06:40|1576.4|1575.2|1576.3|1575.1|1576.4|1575.2|1576.3|1575.1|0
1655431610000|2022-06-17 02:06:50|||||||||2
1655431620000|2022-06-17 02:07:00|1576.4|1575.2|1576.4|1575.2|1576.4|1575.2|1576.4|1575.2|0
1655431630000|2022-06-17 02:07:10|1576.5|1575.3|1576.1|1574.9|1576.5|1575.3|1576.1|1574.9|0
1655431640000|2022-06-17 02:07:20|1576.2|1575|1575.9|1574.7|1576.2|1575|1575.9|1574.7|3
1655431650000|2022-06-17 02:07:30|1575.8|1574.6|1575.6|1574.4|1575.8|1574.6|1575.6|1574.4|23
1655431660000|2022-06-17 02:07:40|1575.5|1574.3|1575.3|1574.1|1575.6|1574.4|1575.3|1574.1|1
1655431680000|2022-06-17 02:08:00|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|2
1655431690000|2022-06-17 02:08:10|1574.9|1573.7|1574.9|1573.7|1574.9|1573.7|1574.9|1573.7|0
1655431700000|2022-06-17 02:08:20|1575|1573.8|1575|1573.8|1575.3|1574.1|1575|1573.8|2
1655431730000|2022-06-17 02:08:50|1575.3|1574.1|1575.1|1573.9|1575.3|1574.1|1575.1|1573.9|0
1655431740000|2022-06-17 02:09:00|1575|1573.8|1575.1|1573.9|1575.3|1574.1|1574.9|1573.7|3
1655431770000|2022-06-17 02:09:30|1575|1573.8|1574.6|1573.4|1575|1573.8|1574.6|1573.4|0
1655431780000|2022-06-17 02:09:40|1574.8|1573.6|1574.8|1573.6|1574.8|1573.6|1574.8|1573.6|0
1655431800000|2022-06-17 02:10:00|1575.1|1573.9|1575.2|1574|1575.2|1574|1575.1|1573.9|2
1655431810000|2022-06-17 02:10:10|1575|1573.8|1574.9|1573.7|1575|1573.8|1574.9|1573.7|0
1655431830000|2022-06-17 02:10:30|1574.8|1573.6|1574.8|1573.6|1574.8|1573.6|1574.8|1573.6|0
1655431840000|2022-06-17 02:10:40|1574.9|1573.7|1574.9|1573.7|1574.9|1573.7|1574.9|1573.7|0
1655431850000|2022-06-17 02:10:50|1574.8|1573.6|1574.8|1573.6|1574.8|1573.6|1574.8|1573.6|0
1655431880000|2022-06-17 02:11:20|1574.6|1573.4|1574.6|1573.4|1574.8|1573.6|1574.6|1573.4|0
1655431910000|2022-06-17 02:11:50|1574.8|1573.6|1574.8|1573.6|1574.8|1573.6|1574.8|1573.6|0
1655431920000|2022-06-17 02:12:00|1574.7|1573.5|1574.9|1573.7|1574.9|1573.7|1574.7|1573.5|0
1655431930000|2022-06-17 02:12:10|1575|1573.8|1575.3|1574.1|1575.3|1574.1|1575|1573.8|0
1655431940000|2022-06-17 02:12:20|1575.5|1574.3|1575.5|1574.3|1575.5|1574.3|1575.5|1574.3|0
1655431950000|2022-06-17 02:12:30|1575.6|1574.4|1575.3|1574.1|1575.8|1574.6|1575.3|1574.1|5
1655431970000|2022-06-17 02:12:50|1575.1|1573.9|1575.2|1574|1575.2|1574|1575.1|1573.9|1
1655431980000|2022-06-17 02:13:00|1575.1|1573.9|1575.2|1574|1575.2|1574|1575.1|1573.9|0
1655431990000|2022-06-17 02:13:10|1575.3|1574.1|1575.1|1573.9|1575.3|1574.1|1575|1573.8|1
1655432000000|2022-06-17 02:13:20|1575.2|1574|1575.3|1574.1|1575.3|1574.1|1575.2|1574|0
1655432010000|2022-06-17 02:13:30|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|1
1655432020000|2022-06-17 02:13:40|1574.8|1573.6|1574.7|1573.5|1574.8|1573.6|1574.6|1573.4|2
1655432040000|2022-06-17 02:14:00|1574.8|1573.6|1574.8|1573.6|1574.8|1573.6|1574.8|1573.6|0
1655432050000|2022-06-17 02:14:10|1574.9|1573.7|1574.9|1573.7|1574.9|1573.7|1574.9|1573.7|0
1655432070000|2022-06-17 02:14:30|1574.6|1573.4|1574.6|1573.4|1574.6|1573.4|1574.6|1573.4|1
1655432090000|2022-06-17 02:14:50|1574.7|1573.5|1574.8|1573.6|1574.8|1573.6|1574.7|1573.5|1
1655432100000|2022-06-17 02:15:00|1575|1573.8|1575|1573.8|1575.1|1573.9|1575|1573.8|0
1655432130000|2022-06-17 02:15:30|1574.8|1573.6|1574.8|1573.6|1574.8|1573.6|1574.8|1573.6|0
1655432140000|2022-06-17 02:15:40|1575|1573.8|1574.9|1573.7|1575|1573.8|1574.9|1573.7|2
1655432150000|2022-06-17 02:15:50|1574.8|1573.6|1574.8|1573.6|1574.8|1573.6|1574.8|1573.6|3
1655432160000|2022-06-17 02:16:00|1574.6|1573.4|1574.8|1573.6|1574.8|1573.6|1574.6|1573.4|2
1655432170000|2022-06-17 02:16:10|1574.9|1573.7|1574.9|1573.7|1574.9|1573.7|1574.9|1573.7|0
1655432180000|2022-06-17 02:16:20|1574.8|1573.6|1574.8|1573.6|1574.8|1573.6|1574.8|1573.6|0
1655432190000|2022-06-17 02:16:30|1575|1573.8|1574.5|1573.3|1575|1573.8|1574.5|1573.3|0
1655432200000|2022-06-17 02:16:40|||||||||1
1655432310000|2022-06-17 02:18:30|1574.4|1573.2|1574.1|1572.9|1574.4|1573.2|1574.1|1572.9|4
1655432320000|2022-06-17 02:18:40|1574.3|1573.1|1574.3|1573.1|1574.3|1573.1|1574.3|1573.1|0
1655432330000|2022-06-17 02:18:50|1574.8|1573.6|1574.6|1573.4|1574.8|1573.6|1574.6|1573.4|1
1655432340000|2022-06-17 02:19:00|1574.5|1573.3|1574.5|1573.3|1574.5|1573.3|1574.5|1573.3|0
1655432360000|2022-06-17 02:19:20|1574.6|1573.4|1574.6|1573.4|1574.6|1573.4|1574.6|1573.4|0
1655432380000|2022-06-17 02:19:40|1574.5|1573.3|1574.5|1573.3|1574.5|1573.3|1574.5|1573.3|0
1655432400000|2022-06-17 02:20:00|1574.2|1573|1574.2|1573|1574.2|1573|1574.2|1573|0
1655432430000|2022-06-17 02:20:30|1574.1|1572.9|1573.9|1572.7|1574.1|1572.9|1573.9|1572.7|0
1655432450000|2022-06-17 02:20:50|||||||||1
1655432470000|2022-06-17 02:21:10|1573.8|1572.6|1573.8|1572.6|1573.8|1572.6|1573.8|1572.6|0
1655432500000|2022-06-17 02:21:40|1574.2|1573|1574.2|1573|1574.4|1573.2|1574.2|1573|1
1655432520000|2022-06-17 02:22:00|1574.4|1573.2|1574.4|1573.2|1574.4|1573.2|1574.3|1573.1|0
1655432540000|2022-06-17 02:22:20|1574.3|1573.1|1574.4|1573.2|1574.4|1573.2|1574.3|1573.1|0
1655432560000|2022-06-17 02:22:40|1574.1|1572.9|1574.1|1572.9|1574.1|1572.9|1574.1|1572.9|0
1655432570000|2022-06-17 02:22:50|1574.5|1573.3|1574.5|1573.3|1574.5|1573.3|1574.5|1573.3|1
1655432670000|2022-06-17 02:24:30|1574.9|1573.7|1574.9|1573.7|1574.9|1573.7|1574.9|1573.7|1
1655432680000|2022-06-17 02:24:40|1574.7|1573.5|1574.8|1573.6|1574.8|1573.6|1574.7|1573.5|0
1655432700000|2022-06-17 02:25:00|1575.2|1574|1574.7|1573.5|1575.2|1574|1574.7|1573.5|10
1655432710000|2022-06-17 02:25:10|1574.6|1573.4|1574.6|1573.4|1574.6|1573.4|1574.6|1573.4|0
1655432730000|2022-06-17 02:25:30|1574.5|1573.3|1574.4|1573.2|1574.5|1573.3|1574.4|1573.2|0
1655432750000|2022-06-17 02:25:50|1574.2|1573|1574.2|1573|1574.2|1573|1574.2|1573|0
1655432780000|2022-06-17 02:26:20|1573.9|1572.7|1573.9|1572.7|1573.9|1572.7|1573.9|1572.7|1
1655432800000|2022-06-17 02:26:40|1574|1572.8|1574|1572.8|1574|1572.8|1574|1572.8|0
1655432890000|2022-06-17 02:28:10|1573.9|1572.7|1573.8|1572.6|1573.9|1572.7|1573.8|1572.6|1
1655432900000|2022-06-17 02:28:20|1574.1|1572.9|1574.1|1572.9|1574.1|1572.9|1574.1|1572.9|0
1655432910000|2022-06-17 02:28:30|1574|1572.8|1574|1572.8|1574|1572.8|1574|1572.8|0
1655432920000|2022-06-17 02:28:40|||||||||2
1655432930000|2022-06-17 02:28:50|1573.8|1572.6|1573.8|1572.6|1573.8|1572.6|1573.8|1572.6|0
1655432940000|2022-06-17 02:29:00|1574.2|1573|1574.2|1573|1574.2|1573|1574.2|1573|20
1655432950000|2022-06-17 02:29:10|1574.3|1573.1|1574.4|1573.2|1574.4|1573.2|1574.3|1573.1|0
1655432960000|2022-06-17 02:29:20|||||||||1
1655432980000|2022-06-17 02:29:40|1574.6|1573.4|1574.6|1573.4|1574.6|1573.4|1574.6|1573.4|1
1655433010000|2022-06-17 02:30:10|1574.7|1573.5|1574.4|1573.2|1574.8|1573.6|1574.4|1573.2|10
1655433030000|2022-06-17 02:30:30|1574.1|1572.9|1574.1|1572.9|1574.2|1573|1574|1572.8|2
1655433040000|2022-06-17 02:30:40|1574.2|1573|1574.1|1572.9|1574.2|1573|1574.1|1572.9|1
1655433060000|2022-06-17 02:31:00|1574.4|1573.2|1574.4|1573.2|1574.4|1573.2|1574.4|1573.2|2
1655433070000|2022-06-17 02:31:10|1574.1|1572.9|1574.1|1572.9|1574.1|1572.9|1574.1|1572.9|0
1655433080000|2022-06-17 02:31:20|1573.9|1572.7|1574.1|1572.9|1574.1|1572.9|1573.9|1572.7|0
1655433090000|2022-06-17 02:31:30|1574|1572.8|1573.9|1572.7|1574|1572.8|1573.9|1572.7|0
1655433100000|2022-06-17 02:31:40|1573.8|1572.6|1573.8|1572.6|1573.8|1572.6|1573.8|1572.6|1
1655433110000|2022-06-17 02:31:50|1573.7|1572.5|1573.4|1572.2|1573.7|1572.5|1573.4|1572.2|1
1655433120000|2022-06-17 02:32:00|1573|1571.8|1573|1571.8|1573|1571.8|1573|1571.8|0
1655433140000|2022-06-17 02:32:20|||||||||1
1655433180000|2022-06-17 02:33:00|1573.1|1571.9|1573|1571.8|1573.1|1571.9|1573|1571.8|1
1655433190000|2022-06-17 02:33:10|1572.9|1571.7|1572.9|1571.7|1572.9|1571.7|1572.9|1571.7|0
1655433200000|2022-06-17 02:33:20|||||||||1
1655433210000|2022-06-17 02:33:30|1573.1|1571.9|1573.2|1572|1573.3|1572.1|1573.1|1571.9|1
1655433230000|2022-06-17 02:33:50|1573.3|1572.1|1573.3|1572.1|1573.3|1572.1|1573.3|1572.1|0
1655433240000|2022-06-17 02:34:00|1573.5|1572.3|1573.4|1572.2|1573.5|1572.3|1573.3|1572.1|0
1655433250000|2022-06-17 02:34:10|1573.3|1572.1|1573.1|1571.9|1573.3|1572.1|1573.1|1571.9|1
1655433270000|2022-06-17 02:34:30|1573|1571.8|1573.1|1571.9|1573.1|1571.9|1572.8|1571.6|1
1655433280000|2022-06-17 02:34:40|1573|1571.8|1572.9|1571.7|1573|1571.8|1572.9|1571.7|0
1655433290000|2022-06-17 02:34:50|1573|1571.8|1573|1571.8|1573|1571.8|1572.9|1571.7|0
1655433300000|2022-06-17 02:35:00|1573.2|1572|1573.2|1572|1573.2|1572|1573.1|1571.9|0
1655433340000|2022-06-17 02:35:40|1573.4|1572.2|1573.4|1572.2|1573.4|1572.2|1573.4|1572.2|0
1655433350000|2022-06-17 02:35:50|1573.5|1572.3|1573.5|1572.3|1573.6|1572.4|1573.5|1572.3|1
1655433380000|2022-06-17 02:36:20|1573.4|1572.2|1573|1571.8|1573.4|1572.2|1573|1571.8|1
1655433390000|2022-06-17 02:36:30|1572.8|1571.6|1572.8|1571.6|1572.8|1571.6|1572.8|1571.6|0
1655433410000|2022-06-17 02:36:50|1573.1|1571.9|1573.1|1571.9|1573.1|1571.9|1573.1|1571.9|2
1655433420000|2022-06-17 02:37:00|1573.2|1572|1573.5|1572.3|1573.5|1572.3|1573.2|1572|1
1655433460000|2022-06-17 02:37:40|||||||||1
1655433490000|2022-06-17 02:38:10|1573.7|1572.5|1573.8|1572.6|1573.8|1572.6|1573.7|1572.5|5
1655433550000|2022-06-17 02:39:10|1574.1|1572.9|1574.1|1572.9|1574.1|1572.9|1574.1|1572.9|0
1655433560000|2022-06-17 02:39:20|1574.3|1573.1|1574.3|1573.1|1574.3|1573.1|1574.3|1573.1|11
1655433580000|2022-06-17 02:39:40|||||||||2
1655433590000|2022-06-17 02:39:50|1574.2|1573|1574.1|1572.9|1574.2|1573|1574.1|1572.9|0
1655433600000|2022-06-17 02:40:00|1574.3|1573.1|1574.5|1573.3|1574.5|1573.3|1574.3|1573.1|1
1655433620000|2022-06-17 02:40:20|1574.6|1573.4|1574.6|1573.4|1574.6|1573.4|1574.6|1573.4|1
1655433640000|2022-06-17 02:40:40|1574.8|1573.6|1574.8|1573.6|1574.8|1573.6|1574.8|1573.6|2
1655433660000|2022-06-17 02:41:00|1574.7|1573.5|1574.5|1573.3|1574.7|1573.5|1574.5|1573.3|0
1655433700000|2022-06-17 02:41:40|1574.7|1573.5|1574.7|1573.5|1574.7|1573.5|1574.7|1573.5|0
1655433710000|2022-06-17 02:41:50|1574.3|1573.1|1574.3|1573.1|1574.3|1573.1|1574.3|1573.1|0
1655433720000|2022-06-17 02:42:00|1574.5|1573.3|1574.5|1573.3|1574.5|1573.3|1574.5|1573.3|0
1655433730000|2022-06-17 02:42:10|1574.4|1573.2|1574.4|1573.2|1574.4|1573.2|1574.4|1573.2|0
1655433740000|2022-06-17 02:42:20|1574.1|1572.9|1574.2|1573|1574.2|1573|1574.1|1572.9|4
1655433750000|2022-06-17 02:42:30|1574.3|1573.1|1574.3|1573.1|1574.3|1573.1|1574.3|1573.1|0
1655433760000|2022-06-17 02:42:40|1574.1|1572.9|1574.2|1573|1574.2|1573|1574.1|1572.9|0
1655433780000|2022-06-17 02:43:00|1574.3|1573.1|1574.6|1573.4|1574.6|1573.4|1574.3|1573.1|1
1655433790000|2022-06-17 02:43:10|1574.4|1573.2|1574|1572.8|1574.4|1573.2|1573.9|1572.7|23
1655433800000|2022-06-17 02:43:20|1573.9|1572.7|1574|1572.8|1574|1572.8|1573.9|1572.7|0
1655433820000|2022-06-17 02:43:40|1573.9|1572.7|1573.9|1572.7|1573.9|1572.7|1573.7|1572.5|0
1655433840000|2022-06-17 02:44:00|1574|1572.8|1575|1573.8|1575|1573.8|1574|1572.8|6
1655433850000|2022-06-17 02:44:10|1575.1|1573.9|1575|1573.8|1575.3|1574.1|1575|1573.8|2
1655433860000|2022-06-17 02:44:20|1574.8|1573.6|1574.8|1573.6|1574.8|1573.6|1574.8|1573.6|1
1655433880000|2022-06-17 02:44:40|1575|1573.8|1575|1573.8|1575.3|1574.1|1575|1573.8|6
1655433890000|2022-06-17 02:44:50|1575.1|1573.9|1575.3|1574.1|1575.3|1574.1|1575.1|1573.9|2
1655433900000|2022-06-17 02:45:00|1575.4|1574.2|1575.4|1574.2|1575.4|1574.2|1575.4|1574.2|1
1655433910000|2022-06-17 02:45:10|1575.5|1574.3|1575.5|1574.3|1575.5|1574.3|1575.4|1574.2|0
1655433920000|2022-06-17 02:45:20|1575.4|1574.2|1575|1573.8|1575.5|1574.3|1575|1573.8|3
1655433940000|2022-06-17 02:45:40|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|0
1655433970000|2022-06-17 02:46:10|1575|1573.8|1575|1573.8|1575|1573.8|1575|1573.8|1
1655433980000|2022-06-17 02:46:20|1574.6|1573.4|1574.6|1573.4|1574.6|1573.4|1574.6|1573.4|0
1655433990000|2022-06-17 02:46:30|1574.7|1573.5|1574.7|1573.5|1574.7|1573.5|1574.7|1573.5|3
1655434020000|2022-06-17 02:47:00|1574.6|1573.4|1574.7|1573.5|1574.7|1573.5|1574.6|1573.4|0
1655434030000|2022-06-17 02:47:10|1574.8|1573.6|1574.7|1573.5|1574.8|1573.6|1574.7|1573.5|0
1655434050000|2022-06-17 02:47:30|1574.5|1573.3|1574.5|1573.3|1574.5|1573.3|1574.5|1573.3|0
1655434060000|2022-06-17 02:47:40|1574.7|1573.5|1574.6|1573.4|1574.7|1573.5|1574.6|1573.4|0
1655434070000|2022-06-17 02:47:50|1574.5|1573.3|1574.7|1573.5|1574.7|1573.5|1574.5|1573.3|0
1655434080000|2022-06-17 02:48:00|1574.6|1573.4|1574.9|1573.7|1574.9|1573.7|1574.6|1573.4|0
1655434130000|2022-06-17 02:48:50|1575|1573.8|1575|1573.8|1575|1573.8|1575|1573.8|0
1655434150000|2022-06-17 02:49:10|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|1
1655434170000|2022-06-17 02:49:30|1574.7|1573.5|1574.7|1573.5|1574.7|1573.5|1574.7|1573.5|0
1655434180000|2022-06-17 02:49:40|1574.6|1573.4|1574.6|1573.4|1574.6|1573.4|1574.6|1573.4|0
1655434200000|2022-06-17 02:50:00|1574.7|1573.5|1575.1|1573.9|1575.1|1573.9|1574.7|1573.5|0
1655434220000|2022-06-17 02:50:20|1575|1573.8|1575|1573.8|1575|1573.8|1575|1573.8|0
1655434250000|2022-06-17 02:50:50|1574.9|1573.7|1574.9|1573.7|1574.9|1573.7|1574.9|1573.7|0
1655434260000|2022-06-17 02:51:00|1574.6|1573.4|1574.6|1573.4|1574.6|1573.4|1574.6|1573.4|1
1655434280000|2022-06-17 02:51:20|1574.8|1573.6|1574.9|1573.7|1574.9|1573.7|1574.8|1573.6|1
1655434290000|2022-06-17 02:51:30|1575|1573.8|1574.9|1573.7|1575|1573.8|1574.9|1573.7|0
1655434310000|2022-06-17 02:51:50|1574.8|1573.6|1574.8|1573.6|1574.8|1573.6|1574.8|1573.6|0
1655434320000|2022-06-17 02:52:00|1574.7|1573.5|1574.7|1573.5|1574.7|1573.5|1574.7|1573.5|1
1655434340000|2022-06-17 02:52:20|1574.8|1573.6|1574.8|1573.6|1574.8|1573.6|1574.8|1573.6|0
1655434350000|2022-06-17 02:52:30|1574.7|1573.5|1574.7|1573.5|1574.7|1573.5|1574.7|1573.5|0
1655434360000|2022-06-17 02:52:40|1574.9|1573.7|1575|1573.8|1575|1573.8|1574.9|1573.7|0
1655434400000|2022-06-17 02:53:20|1574.7|1573.5|1574.7|1573.5|1574.7|1573.5|1574.7|1573.5|0
1655434410000|2022-06-17 02:53:30|1574.5|1573.3|1574.5|1573.3|1574.5|1573.3|1574.4|1573.2|1
1655434440000|2022-06-17 02:54:00|1574.7|1573.5|1574.9|1573.7|1574.9|1573.7|1574.7|1573.5|0
1655434450000|2022-06-17 02:54:10|1574.6|1573.4|1574.5|1573.3|1574.6|1573.4|1574.5|1573.3|0
1655434470000|2022-06-17 02:54:30|1574.4|1573.2|1574.4|1573.2|1574.4|1573.2|1574.3|1573.1|0
1655434490000|2022-06-17 02:54:50|1574.2|1573|1574.2|1573|1574.2|1573|1574.2|1573|0
1655434510000|2022-06-17 02:55:10|1573.9|1572.7|1573.9|1572.7|1573.9|1572.7|1573.9|1572.7|1
1655434530000|2022-06-17 02:55:30|1573.8|1572.6|1573.8|1572.6|1573.8|1572.6|1573.8|1572.6|0
1655434560000|2022-06-17 02:56:00|1573.9|1572.7|1574.2|1573|1574.2|1573|1573.9|1572.7|0
1655434570000|2022-06-17 02:56:10|1574.4|1573.2|1574|1572.8|1574.4|1573.2|1573.9|1572.7|2
1655434580000|2022-06-17 02:56:20|1574.2|1573|1574.2|1573|1574.2|1573|1574.2|1573|0
1655434590000|2022-06-17 02:56:30|1574.3|1573.1|1574.2|1573|1574.3|1573.1|1574.2|1573|1
1655434600000|2022-06-17 02:56:40|||||||||1
1655434610000|2022-06-17 02:56:50|1573.9|1572.7|1574.1|1572.9|1574.1|1572.9|1573.9|1572.7|0
1655434630000|2022-06-17 02:57:10|1574|1572.8|1574.2|1573|1574.2|1573|1574|1572.8|0
1655434660000|2022-06-17 02:57:40|1574.4|1573.2|1574.2|1573|1574.4|1573.2|1574.2|1573|0
1655434680000|2022-06-17 02:58:00|1574.1|1572.9|1573.9|1572.7|1574.1|1572.9|1573.9|1572.7|0
1655434700000|2022-06-17 02:58:20|1573.7|1572.5|1573.7|1572.5|1573.7|1572.5|1573.7|1572.5|0
1655434710000|2022-06-17 02:58:30|1573.8|1572.6|1573.7|1572.5|1573.8|1572.6|1573.7|1572.5|2
1655434720000|2022-06-17 02:58:40|1573.9|1572.7|1574.2|1573|1574.3|1573.1|1573.9|1572.7|26
1655434740000|2022-06-17 02:59:00|1574.3|1573.1|1574.3|1573.1|1574.3|1573.1|1574.3|1573.1|0
1655434750000|2022-06-17 02:59:10|1574.2|1573|1574.2|1573|1574.2|1573|1574.2|1573|0
1655434770000|2022-06-17 02:59:30|1574.1|1572.9|1574.1|1572.9|1574.1|1572.9|1574.1|1572.9|1
1655434780000|2022-06-17 02:59:40|1574|1572.8|1573.7|1572.5|1574|1572.8|1573.7|1572.5|1
1655434790000|2022-06-17 02:59:50|1573.8|1572.6|1573.9|1572.7|1573.9|1572.7|1573.8|1572.6|1
1655434840000|2022-06-17 03:00:40|1573.8|1572.6|1573.7|1572.5|1573.8|1572.6|1573.7|1572.5|0
1655434850000|2022-06-17 03:00:50|1573.9|1572.7|1573.8|1572.6|1573.9|1572.7|1573.8|1572.6|3
1655434860000|2022-06-17 03:01:00|1573.9|1572.7|1573.9|1572.7|1573.9|1572.7|1573.9|1572.7|0
1655434880000|2022-06-17 03:01:20|||||||||1
1655434950000|2022-06-17 03:02:30|1573.7|1572.5|1573.6|1572.4|1573.8|1572.6|1573.6|1572.4|8
1655434960000|2022-06-17 03:02:40|1573.5|1572.3|1573.5|1572.3|1573.5|1572.3|1573.5|1572.3|0
1655434970000|2022-06-17 03:02:50|1573.6|1572.4|1573.6|1572.4|1573.6|1572.4|1573.6|1572.4|0
1655434990000|2022-06-17 03:03:10|1573.5|1572.3|1573.5|1572.3|1573.5|1572.3|1573.5|1572.3|1
1655435040000|2022-06-17 03:04:00|1573.6|1572.4|1573.6|1572.4|1573.6|1572.4|1573.6|1572.4|1
1655435050000|2022-06-17 03:04:10|1573.5|1572.3|1573.5|1572.3|1573.5|1572.3|1573.5|1572.3|1
1655435080000|2022-06-17 03:04:40|1573.4|1572.2|1573.3|1572.1|1573.4|1572.2|1573.3|1572.1|0
1655435100000|2022-06-17 03:05:00|1573.5|1572.3|1573.5|1572.3|1573.5|1572.3|1573.5|1572.3|5
1655435110000|2022-06-17 03:05:10|1573.4|1572.2|1573.4|1572.2|1573.4|1572.2|1573.4|1572.2|0
1655435120000|2022-06-17 03:05:20|1573.5|1572.3|1573.3|1572.1|1573.5|1572.3|1573.3|1572.1|2
1655435130000|2022-06-17 03:05:30|1573.1|1571.9|1573.1|1571.9|1573.2|1572|1573.1|1571.9|0
1655435160000|2022-06-17 03:06:00|1573.2|1572|1573.2|1572|1573.2|1572|1573.2|1572|0
1655435170000|2022-06-17 03:06:10|1573.1|1571.9|1573.3|1572.1|1573.3|1572.1|1573.1|1571.9|1
1655435190000|2022-06-17 03:06:30|1573.2|1572|1573.2|1572|1573.2|1572|1573.2|1572|0
1655435200000|2022-06-17 03:06:40|1573.3|1572.1|1573.3|1572.1|1573.3|1572.1|1573.3|1572.1|0
1655435210000|2022-06-17 03:06:50|1573.4|1572.2|1573.5|1572.3|1573.5|1572.3|1573.4|1572.2|2
1655435220000|2022-06-17 03:07:00|1573.4|1572.2|1573.3|1572.1|1573.4|1572.2|1573.3|1572.1|0
1655435250000|2022-06-17 03:07:30|1573.4|1572.2|1573.4|1572.2|1573.5|1572.3|1573.4|1572.2|0
1655435260000|2022-06-17 03:07:40|1573.3|1572.1|1573.4|1572.2|1573.4|1572.2|1573.3|1572.1|0
1655435270000|2022-06-17 03:07:50|1573.3|1572.1|1573.3|1572.1|1573.3|1572.1|1573.3|1572.1|0
1655435280000|2022-06-17 03:08:00|1573.2|1572|1573.2|1572|1573.2|1572|1573.2|1572|1
1655435290000|2022-06-17 03:08:10|1573.1|1571.9|1573.2|1572|1573.2|1572|1573.1|1571.9|0
1655435310000|2022-06-17 03:08:30|1573.3|1572.1|1573.3|1572.1|1573.3|1572.1|1573.3|1572.1|1
1655435330000|2022-06-17 03:08:50|1573.1|1571.9|1572.5|1571.3|1573.1|1571.9|1572.5|1571.3|7
1655435360000|2022-06-17 03:09:20|||||||||1
1655435380000|2022-06-17 03:09:40|1572.2|1571|1572.3|1571.1|1572.3|1571.1|1572.2|1571|0
1655435400000|2022-06-17 03:10:00|1572.1|1570.9|1572.2|1571|1572.2|1571|1572.1|1570.9|0
1655435410000|2022-06-17 03:10:10|1572.1|1570.9|1572.1|1570.9|1572.1|1570.9|1572.1|1570.9|0
1655435420000|2022-06-17 03:10:20|||||||||1
1655435430000|2022-06-17 03:10:30|1572.2|1571|1572.1|1570.9|1572.2|1571|1572.1|1570.9|1
1655435440000|2022-06-17 03:10:40|1572.2|1571|1572.1|1570.9|1572.2|1571|1572.1|1570.9|2
1655435450000|2022-06-17 03:10:50|1572.2|1571|1572.2|1571|1572.2|1571|1572.2|1571|0
1655435460000|2022-06-17 03:11:00|1572.5|1571.3|1572.4|1571.2|1572.5|1571.3|1572.4|1571.2|1
1655435470000|2022-06-17 03:11:10|1572.2|1571|1572.2|1571|1572.4|1571.2|1572.2|1571|1
1655435480000|2022-06-17 03:11:20|1572.3|1571.1|1572.4|1571.2|1572.4|1571.2|1572.2|1571|1
1655435500000|2022-06-17 03:11:40|1572.3|1571.1|1572.1|1570.9|1572.3|1571.1|1572.1|1570.9|0
1655435550000|2022-06-17 03:12:30|1572|1570.8|1572|1570.8|1572|1570.8|1572|1570.8|0
1655435560000|2022-06-17 03:12:40|1572.1|1570.9|1572.1|1570.9|1572.1|1570.9|1572.1|1570.9|0
1655435570000|2022-06-17 03:12:50|1572|1570.8|1571.9|1570.7|1572|1570.8|1571.9|1570.7|6
1655435580000|2022-06-17 03:13:00|1572.2|1571|1572.1|1570.9|1572.2|1571|1572.1|1570.9|2
1655435590000|2022-06-17 03:13:10|1572|1570.8|1571.9|1570.7|1572|1570.8|1571.9|1570.7|5
1655435630000|2022-06-17 03:13:50|||||||||2
1655435640000|2022-06-17 03:14:00|1572.1|1570.9|1572|1570.8|1572.2|1571|1571.9|1570.7|8
1655435650000|2022-06-17 03:14:10|1572.1|1570.9|1572|1570.8|1572.1|1570.9|1572|1570.8|0
1655435660000|2022-06-17 03:14:20|1572.1|1570.9|1572.2|1571|1572.2|1571|1572|1570.8|0
1655435680000|2022-06-17 03:14:40|1572.1|1570.9|1572.1|1570.9|1572.2|1571|1572.1|1570.9|0
1655435690000|2022-06-17 03:14:50|1572.2|1571|1572.1|1570.9|1572.2|1571|1572.1|1570.9|0
1655435700000|2022-06-17 03:15:00|1572.2|1571|1572.3|1571.1|1572.3|1571.1|1572.2|1571|0
1655435710000|2022-06-17 03:15:10|1572.4|1571.2|1572.6|1571.4|1572.6|1571.4|1572.4|1571.2|2
1655435750000|2022-06-17 03:15:50|1572.5|1571.3|1572.5|1571.3|1572.5|1571.3|1572.5|1571.3|0
1655435760000|2022-06-17 03:16:00|1572.6|1571.4|1572.6|1571.4|1572.6|1571.4|1572.6|1571.4|1
1655435780000|2022-06-17 03:16:20|1572.8|1571.6|1572.8|1571.6|1572.8|1571.6|1572.8|1571.6|0
1655435790000|2022-06-17 03:16:30|1572.7|1571.5|1572.8|1571.6|1572.8|1571.6|1572.7|1571.5|0
1655435800000|2022-06-17 03:16:40|||||||||2
1655435820000|2022-06-17 03:17:00|1572.9|1571.7|1572.8|1571.6|1572.9|1571.7|1572.7|1571.5|1
1655435830000|2022-06-17 03:17:10|||||||||1
1655435840000|2022-06-17 03:17:20|1572.7|1571.5|1572.6|1571.4|1572.8|1571.6|1572.6|1571.4|0
1655435850000|2022-06-17 03:17:30|||||||||1
1655435890000|2022-06-17 03:18:10|1572.4|1571.2|1572.3|1571.1|1572.4|1571.2|1572.3|1571.1|0
1655435910000|2022-06-17 03:18:30|1572.4|1571.2|1572.4|1571.2|1572.4|1571.2|1572.4|1571.2|0
1655435920000|2022-06-17 03:18:40|1572.6|1571.4|1572.6|1571.4|1572.6|1571.4|1572.6|1571.4|0
1655435960000|2022-06-17 03:19:20|1572.3|1571.1|1572.3|1571.1|1572.3|1571.1|1572.3|1571.1|0
1655435980000|2022-06-17 03:19:40|1572.2|1571|1572.3|1571.1|1572.3|1571.1|1572.2|1571|0
1655435990000|2022-06-17 03:19:50|1572.2|1571|1572.2|1571|1572.3|1571.1|1572.2|1571|2
1655436000000|2022-06-17 03:20:00|1572.3|1571.1|1572.3|1571.1|1572.3|1571.1|1572.3|1571.1|4
1655436050000|2022-06-17 03:20:50|1572.2|1571|1572.1|1570.9|1572.2|1571|1572.1|1570.9|0
1655436060000|2022-06-17 03:21:00|1572.2|1571|1572.2|1571|1572.2|1571|1572.2|1571|0
1655436070000|2022-06-17 03:21:10|1572.1|1570.9|1572.1|1570.9|1572.1|1570.9|1572.1|1570.9|0
1655436100000|2022-06-17 03:21:40|1572.2|1571|1572.1|1570.9|1572.2|1571|1572.1|1570.9|0
1655436110000|2022-06-17 03:21:50|1572.2|1571|1572.2|1571|1572.2|1571|1572.2|1571|0
1655436120000|2022-06-17 03:22:00|1572.3|1571.1|1572.3|1571.1|1572.3|1571.1|1572.3|1571.1|1
1655436140000|2022-06-17 03:22:20|1572.2|1571|1572.3|1571.1|1572.3|1571.1|1572.2|1571|0
1655436170000|2022-06-17 03:22:50|1572.2|1571|1572.2|1571|1572.2|1571|1572.2|1571|0
1655436180000|2022-06-17 03:23:00|1572.3|1571.1|1572.3|1571.1|1572.3|1571.1|1572.3|1571.1|0
1655436210000|2022-06-17 03:23:30|1572.4|1571.2|1572.4|1571.2|1572.4|1571.2|1572.4|1571.2|0
1655436220000|2022-06-17 03:23:40|1572.5|1571.3|1572.6|1571.4|1572.6|1571.4|1572.5|1571.3|1
1655436230000|2022-06-17 03:23:50|1572.8|1571.6|1572.9|1571.7|1572.9|1571.7|1572.7|1571.5|1
1655436240000|2022-06-17 03:24:00|1573.1|1571.9|1573|1571.8|1573.1|1571.9|1573|1571.8|4
1655436250000|2022-06-17 03:24:10|1572.9|1571.7|1572.9|1571.7|1572.9|1571.7|1572.9|1571.7|0
1655436260000|2022-06-17 03:24:20|1572.8|1571.6|1572.8|1571.6|1572.9|1571.7|1572.8|1571.6|0
1655436270000|2022-06-17 03:24:30|1572.7|1571.5|1572.6|1571.4|1572.7|1571.5|1572.5|1571.3|0
1655436290000|2022-06-17 03:24:50|||||||||7
1655436320000|2022-06-17 03:25:20|1572.7|1571.5|1572.8|1571.6|1572.8|1571.6|1572.7|1571.5|1
1655436330000|2022-06-17 03:25:30|1572.7|1571.5|1572.5|1571.3|1572.7|1571.5|1572.5|1571.3|5
1655436340000|2022-06-17 03:25:40|1572.6|1571.4|1572.6|1571.4|1572.6|1571.4|1572.6|1571.4|0
1655436400000|2022-06-17 03:26:40|1572.7|1571.5|1572.7|1571.5|1572.7|1571.5|1572.7|1571.5|0
1655436410000|2022-06-17 03:26:50|1572.6|1571.4|1572.6|1571.4|1572.6|1571.4|1572.6|1571.4|1
1655436440000|2022-06-17 03:27:20|1572.5|1571.3|1572.5|1571.3|1572.5|1571.3|1572.5|1571.3|0
1655436460000|2022-06-17 03:27:40|||||||||2
1655436470000|2022-06-17 03:27:50|1572.4|1571.2|1572.4|1571.2|1572.5|1571.3|1572.4|1571.2|18
1655436480000|2022-06-17 03:28:00|||||||||5
1655436490000|2022-06-17 03:28:10|||||||||7
1655436500000|2022-06-17 03:28:20|1572.3|1571.1|1571.8|1570.6|1572.4|1571.2|1571.8|1570.6|16
1655436510000|2022-06-17 03:28:30|1572|1570.8|1571.8|1570.6|1572|1570.8|1571.8|1570.6|15
1655436520000|2022-06-17 03:28:40|||||||||1
1655436530000|2022-06-17 03:28:50|1571.9|1570.7|1572|1570.8|1572|1570.8|1571.8|1570.6|5
1655436540000|2022-06-17 03:29:00|1571.8|1570.6|1571.8|1570.6|1571.8|1570.6|1571.8|1570.6|0
1655436550000|2022-06-17 03:29:10|1572|1570.8|1571.8|1570.6|1572|1570.8|1571.8|1570.6|0
1655436560000|2022-06-17 03:29:20|||||||||9
1655436570000|2022-06-17 03:29:30|||||||||4
1655436580000|2022-06-17 03:29:40|1571.9|1570.7|1571.8|1570.6|1571.9|1570.7|1571.8|1570.6|4
1655436590000|2022-06-17 03:29:50|1571.9|1570.7|1572|1570.8|1572|1570.8|1571.8|1570.6|3
1655436600000|2022-06-17 03:30:00|1572.1|1570.9|1572.1|1570.9|1572.1|1570.9|1572.1|1570.9|1
1655436610000|2022-06-17 03:30:10|1572|1570.8|1572|1570.8|1572|1570.8|1572|1570.8|0
1655436620000|2022-06-17 03:30:20|1572.1|1570.9|1572.1|1570.9|1572.1|1570.9|1572.1|1570.9|0
1655436630000|2022-06-17 03:30:30|1572.2|1571|1572.4|1571.2|1572.4|1571.2|1572.2|1571|2
1655436640000|2022-06-17 03:30:40|1572.3|1571.1|1572.3|1571.1|1572.3|1571.1|1572.3|1571.1|0
1655436740000|2022-06-17 03:32:20|1572|1570.8|1571.9|1570.7|1572|1570.8|1571.9|1570.7|5
1655436750000|2022-06-17 03:32:30|1572.1|1570.9|1572|1570.8|1572.1|1570.9|1572|1570.8|1
1655436760000|2022-06-17 03:32:40|1571.9|1570.7|1572.4|1571.2|1572.4|1571.2|1571.9|1570.7|8
1655436770000|2022-06-17 03:32:50|1572.2|1571|1572.2|1571|1572.2|1571|1572.2|1571|1
1655436800000|2022-06-17 03:33:20|1572.4|1571.2|1572.4|1571.2|1572.4|1571.2|1572.4|1571.2|1
1655436810000|2022-06-17 03:33:30|1572.3|1571.1|1572.3|1571.1|1572.3|1571.1|1572.3|1571.1|5
1655436840000|2022-06-17 03:34:00|1572.2|1571|1572.3|1571.1|1572.3|1571.1|1572.2|1571|0
1655436850000|2022-06-17 03:34:10|1572.2|1571|1572.2|1571|1572.2|1571|1572|1570.8|0
1655436870000|2022-06-17 03:34:30|||||||||5
1655436880000|2022-06-17 03:34:40|||||||||5
1655436890000|2022-06-17 03:34:50|||||||||5
1655436910000|2022-06-17 03:35:10|1572.4|1571.2|1572.5|1571.3|1572.5|1571.3|1572.4|1571.2|1
1655436970000|2022-06-17 03:36:10|1572.3|1571.1|1572.3|1571.1|1572.3|1571.1|1572.3|1571.1|0
1655436990000|2022-06-17 03:36:30|1572.2|1571|1572.5|1571.3|1572.5|1571.3|1572.2|1571|6
1655437010000|2022-06-17 03:36:50|1572.2|1571|1572.2|1571|1572.2|1571|1572.2|1571|0
1655437020000|2022-06-17 03:37:00|1572.5|1571.3|1572.5|1571.3|1572.5|1571.3|1572.5|1571.3|0
1655437040000|2022-06-17 03:37:20|1572.6|1571.4|1572.6|1571.4|1572.6|1571.4|1572.6|1571.4|0
1655437070000|2022-06-17 03:37:50|1572.5|1571.3|1572.5|1571.3|1572.5|1571.3|1572.5|1571.3|0
1655437090000|2022-06-17 03:38:10|1572.4|1571.2|1572.4|1571.2|1572.6|1571.4|1572.4|1571.2|0
1655437100000|2022-06-17 03:38:20|1572.3|1571.1|1572.3|1571.1|1572.3|1571.1|1572.3|1571.1|0
1655437140000|2022-06-17 03:39:00|1572.4|1571.2|1572.4|1571.2|1572.4|1571.2|1572.3|1571.1|0
1655437170000|2022-06-17 03:39:30|1572.2|1571|1572.3|1571.1|1572.3|1571.1|1572.2|1571|1
1655437190000|2022-06-17 03:39:50|1572.1|1570.9|1572.1|1570.9|1572.1|1570.9|1572.1|1570.9|1
1655437200000|2022-06-17 03:40:00|1572|1570.8|1572|1570.8|1572|1570.8|1572|1570.8|3
1655437210000|2022-06-17 03:40:10|1572.2|1571|1572.2|1571|1572.2|1571|1572.2|1571|0
1655437240000|2022-06-17 03:40:40|1572.3|1571.1|1572.2|1571|1572.3|1571.1|1572.2|1571|0
1655437250000|2022-06-17 03:40:50|1572.5|1571.3|1572.5|1571.3|1572.5|1571.3|1572.5|1571.3|52
1655437270000|2022-06-17 03:41:10|1572.1|1570.9|1572|1570.8|1572.1|1570.9|1572|1570.8|2
1655437320000|2022-06-17 03:42:00|1572.3|1571.1|1572.3|1571.1|1572.3|1571.1|1572.2|1571|2
1655437330000|2022-06-17 03:42:10|1572.5|1571.3|1572.5|1571.3|1572.5|1571.3|1572.5|1571.3|1
1655437380000|2022-06-17 03:43:00|1572.2|1571|1572.2|1571|1572.2|1571|1572.2|1571|50
1655437390000|2022-06-17 03:43:10|1572.3|1571.1|1572.4|1571.2|1572.4|1571.2|1572.3|1571.1|0
1655437410000|2022-06-17 03:43:30|1572.5|1571.3|1572.5|1571.3|1572.5|1571.3|1572.5|1571.3|0
1655437500000|2022-06-17 03:45:00|1572.4|1571.2|1572.4|1571.2|1572.4|1571.2|1572.4|1571.2|3
1655437550000|2022-06-17 03:45:50|1572.5|1571.3|1572.5|1571.3|1572.5|1571.3|1572.5|1571.3|0
1655437570000|2022-06-17 03:46:10|1572.6|1571.4|1572.6|1571.4|1572.6|1571.4|1572.6|1571.4|1
1655437580000|2022-06-17 03:46:20|||||||||1
1655437650000|2022-06-17 03:47:30|1572.4|1571.2|1572.4|1571.2|1572.5|1571.3|1572.4|1571.2|2
1655437670000|2022-06-17 03:47:50|1572.3|1571.1|1572.3|1571.1|1572.3|1571.1|1572.3|1571.1|1
1655437700000|2022-06-17 03:48:20|1572.4|1571.2|1572.5|1571.3|1572.5|1571.3|1572.4|1571.2|0
1655437730000|2022-06-17 03:48:50|1572.6|1571.4|1572.6|1571.4|1572.6|1571.4|1572.6|1571.4|0
1655437770000|2022-06-17 03:49:30|1572.8|1571.6|1572.8|1571.6|1572.8|1571.6|1572.8|1571.6|0
1655437810000|2022-06-17 03:50:10|1572.9|1571.7|1573.2|1572|1573.2|1572|1572.8|1571.6|1
1655437860000|2022-06-17 03:51:00|1573.4|1572.2|1573.5|1572.3|1573.5|1572.3|1573.4|1572.2|53
1655437870000|2022-06-17 03:51:10|1573.4|1572.2|1573.2|1572|1573.4|1572.2|1573.1|1571.9|1
1655437910000|2022-06-17 03:51:50|1573.3|1572.1|1573.3|1572.1|1573.3|1572.1|1573.3|1572.1|0
1655437920000|2022-06-17 03:52:00|1573.4|1572.2|1573.5|1572.3|1573.5|1572.3|1573.4|1572.2|0
1655437940000|2022-06-17 03:52:20|1573.2|1572|1573.2|1572|1573.2|1572|1573.2|1572|50
1655437960000|2022-06-17 03:52:40|||||||||1
1655438020000|2022-06-17 03:53:40|1573.3|1572.1|1573.3|1572.1|1573.3|1572.1|1573.3|1572.1|2
1655438040000|2022-06-17 03:54:00|1573.2|1572|1573.2|1572|1573.2|1572|1573.2|1572|0
1655438050000|2022-06-17 03:54:10|1573.1|1571.9|1573.2|1572|1573.2|1572|1573.1|1571.9|0
1655438070000|2022-06-17 03:54:30|1573.1|1571.9|1573.1|1571.9|1573.1|1571.9|1573.1|1571.9|0
1655438080000|2022-06-17 03:54:40|1573.5|1572.3|1573.5|1572.3|1573.5|1572.3|1573.5|1572.3|1
1655438100000|2022-06-17 03:55:00|||||||||6
1655438110000|2022-06-17 03:55:10|1573.6|1572.4|1573.5|1572.3|1573.6|1572.4|1573.5|1572.3|8
1655438120000|2022-06-17 03:55:20|1573.4|1572.2|1573.3|1572.1|1573.4|1572.2|1573.3|1572.1|4
1655438130000|2022-06-17 03:55:30|1573.4|1572.2|1573.4|1572.2|1573.4|1572.2|1573.4|1572.2|0
1655438140000|2022-06-17 03:55:40|1573.3|1572.1|1573.4|1572.2|1573.4|1572.2|1573.3|1572.1|0
1655438150000|2022-06-17 03:55:50|1573.3|1572.1|1573.3|1572.1|1573.3|1572.1|1573.3|1572.1|0
1655438190000|2022-06-17 03:56:30|1573.4|1572.2|1573.4|1572.2|1573.4|1572.2|1573.4|1572.2|0
1655438210000|2022-06-17 03:56:50|1573.3|1572.1|1573.3|1572.1|1573.3|1572.1|1573.3|1572.1|0
1655438220000|2022-06-17 03:57:00|1573.4|1572.2|1573.4|1572.2|1573.4|1572.2|1573.4|1572.2|0
1655438230000|2022-06-17 03:57:10|1573.2|1572|1573.2|1572|1573.2|1572|1573.2|1572|2
1655438270000|2022-06-17 03:57:50|1573.3|1572.1|1573.4|1572.2|1573.4|1572.2|1573.3|1572.1|0
1655438280000|2022-06-17 03:58:00|1573.3|1572.1|1573.7|1572.5|1573.8|1572.6|1573.3|1572.1|3
1655438340000|2022-06-17 03:59:00|1573.8|1572.6|1573.8|1572.6|1573.8|1572.6|1573.7|1572.5|0
1655438370000|2022-06-17 03:59:30|1574|1572.8|1573.8|1572.6|1574|1572.8|1573.8|1572.6|0
1655438380000|2022-06-17 03:59:40|1573.9|1572.7|1573.9|1572.7|1573.9|1572.7|1573.9|1572.7|0
1655438390000|2022-06-17 03:59:50|1573.7|1572.5|1573.7|1572.5|1573.7|1572.5|1573.7|1572.5|1
1655438410000|2022-06-17 04:00:10|1573.5|1572.3|1573.5|1572.3|1573.5|1572.3|1573.5|1572.3|1
1655438430000|2022-06-17 04:00:30|1573.6|1572.4|1573.6|1572.4|1573.6|1572.4|1573.6|1572.4|1
1655438450000|2022-06-17 04:00:50|1573.7|1572.5|1573.7|1572.5|1573.7|1572.5|1573.7|1572.5|0
1655438470000|2022-06-17 04:01:10|||||||||2
1655438550000|2022-06-17 04:02:30|||||||||1
1655438560000|2022-06-17 04:02:40|1573.5|1572.3|1573.5|1572.3|1573.5|1572.3|1573.5|1572.3|1
1655438610000|2022-06-17 04:03:30|1573.6|1572.4|1573.4|1572.2|1573.6|1572.4|1573.4|1572.2|11
1655438630000|2022-06-17 04:03:50|1573.2|1572|1573.2|1572|1573.2|1572|1573.2|1572|1
1655438640000|2022-06-17 04:04:00|1573.4|1572.2|1573.4|1572.2|1573.4|1572.2|1573.4|1572.2|5
1655438670000|2022-06-17 04:04:30|1573.7|1572.5|1573.7|1572.5|1573.7|1572.5|1573.7|1572.5|2
1655438690000|2022-06-17 04:04:50|1573.8|1572.6|1573.7|1572.5|1573.8|1572.6|1573.7|1572.5|2
1655438700000|2022-06-17 04:05:00|1573.6|1572.4|1573.7|1572.5|1573.7|1572.5|1573.6|1572.4|1
1655438720000|2022-06-17 04:05:20|1573.8|1572.6|1573.7|1572.5|1573.8|1572.6|1573.7|1572.5|0
1655438730000|2022-06-17 04:05:30|1573.6|1572.4|1573.6|1572.4|1573.6|1572.4|1573.6|1572.4|1
1655438740000|2022-06-17 04:05:40|1573.7|1572.5|1573.5|1572.3|1573.7|1572.5|1573.5|1572.3|4
1655438750000|2022-06-17 04:05:50|1573.6|1572.4|1573.6|1572.4|1573.6|1572.4|1573.6|1572.4|0
1655438760000|2022-06-17 04:06:00|1573.5|1572.3|1573.5|1572.3|1573.6|1572.4|1573.5|1572.3|0
1655438830000|2022-06-17 04:07:10|1573.6|1572.4|1573.5|1572.3|1573.6|1572.4|1573.5|1572.3|0
1655438860000|2022-06-17 04:07:40|||||||||1
1655438910000|2022-06-17 04:08:30|1573.6|1572.4|1573.7|1572.5|1573.7|1572.5|1573.6|1572.4|1
1655438950000|2022-06-17 04:09:10|1573.8|1572.6|1573.8|1572.6|1573.8|1572.6|1573.8|1572.6|1
1655438970000|2022-06-17 04:09:30|||||||||1
1655438990000|2022-06-17 04:09:50|1573.7|1572.5|1573.7|1572.5|1573.7|1572.5|1573.7|1572.5|0
1655439000000|2022-06-17 04:10:00|1573.6|1572.4|1573.6|1572.4|1573.6|1572.4|1573.6|1572.4|1
1655439010000|2022-06-17 04:10:10|1573.5|1572.3|1573.5|1572.3|1573.5|1572.3|1573.5|1572.3|2
1655439030000|2022-06-17 04:10:30|1573.6|1572.4|1573.5|1572.3|1573.6|1572.4|1573.5|1572.3|3
1655439040000|2022-06-17 04:10:40|1573.6|1572.4|1573.6|1572.4|1573.6|1572.4|1573.6|1572.4|0
1655439070000|2022-06-17 04:11:10|1573.5|1572.3|1573.5|1572.3|1573.5|1572.3|1573.5|1572.3|0
1655439120000|2022-06-17 04:12:00|1573.6|1572.4|1573.6|1572.4|1573.6|1572.4|1573.6|1572.4|1
1655439130000|2022-06-17 04:12:10|1573.5|1572.3|1573.5|1572.3|1573.5|1572.3|1573.5|1572.3|2
1655439140000|2022-06-17 04:12:20|1573.6|1572.4|1573.6|1572.4|1573.6|1572.4|1573.5|1572.3|0
1655439180000|2022-06-17 04:13:00|1573.5|1572.3|1573.7|1572.5|1573.7|1572.5|1573.5|1572.3|0
1655439200000|2022-06-17 04:13:20|1573.8|1572.6|1573.9|1572.7|1573.9|1572.7|1573.8|1572.6|1
1655439220000|2022-06-17 04:13:40|1574|1572.8|1574|1572.8|1574|1572.8|1574|1572.8|0
1655439250000|2022-06-17 04:14:10|1574.1|1572.9|1574.1|1572.9|1574.1|1572.9|1574.1|1572.9|0
1655439260000|2022-06-17 04:14:20|1574|1572.8|1573.9|1572.7|1574|1572.8|1573.9|1572.7|0
1655439270000|2022-06-17 04:14:30|1573.8|1572.6|1574|1572.8|1574|1572.8|1573.8|1572.6|5
1655439280000|2022-06-17 04:14:40|1574.1|1572.9|1574.1|1572.9|1574.1|1572.9|1574.1|1572.9|0
1655439290000|2022-06-17 04:14:50|1574.2|1573|1574.3|1573.1|1574.3|1573.1|1574.2|1573|1
1655439300000|2022-06-17 04:15:00|||||||||1
1655439310000|2022-06-17 04:15:10|1574.2|1573|1574.2|1573|1574.2|1573|1574.2|1573|0
1655439330000|2022-06-17 04:15:30|1574.1|1572.9|1574.1|1572.9|1574.1|1572.9|1574.1|1572.9|4
1655439340000|2022-06-17 04:15:40|1574|1572.8|1574|1572.8|1574|1572.8|1574|1572.8|0
1655439350000|2022-06-17 04:15:50|1573.9|1572.7|1573.9|1572.7|1573.9|1572.7|1573.9|1572.7|0
1655439360000|2022-06-17 04:16:00|1573.8|1572.6|1573.8|1572.6|1573.8|1572.6|1573.8|1572.6|1
1655439390000|2022-06-17 04:16:30|1573.7|1572.5|1573.8|1572.6|1573.8|1572.6|1573.6|1572.4|4
1655439400000|2022-06-17 04:16:40|1574|1572.8|1574|1572.8|1574|1572.8|1574|1572.8|0
1655439420000|2022-06-17 04:17:00|1574.1|1572.9|1574.1|1572.9|1574.1|1572.9|1574.1|1572.9|0
1655439430000|2022-06-17 04:17:10|1574.2|1573|1574.2|1573|1574.2|1573|1574.2|1573|0
1655439490000|2022-06-17 04:18:10|1574|1572.8|1574|1572.8|1574|1572.8|1574|1572.8|0
1655439510000|2022-06-17 04:18:30|1574.2|1573|1574.2|1573|1574.2|1573|1574.2|1573|2
1655439520000|2022-06-17 04:18:40|1574|1572.8|1574.2|1573|1574.2|1573|1574|1572.8|1
1655439530000|2022-06-17 04:18:50|||||||||1
1655439540000|2022-06-17 04:19:00|1574.5|1573.3|1575|1573.8|1575|1573.8|1574.5|1573.3|12
1655439550000|2022-06-17 04:19:10|1574.9|1573.7|1575|1573.8|1575|1573.8|1574.9|1573.7|1
1655439560000|2022-06-17 04:19:20|||||||||2
1655439570000|2022-06-17 04:19:30|||||||||1
1655439600000|2022-06-17 04:20:00|||||||||2
1655439630000|2022-06-17 04:20:30|1574.7|1573.5|1574.6|1573.4|1574.7|1573.5|1574.5|1573.3|3
1655439640000|2022-06-17 04:20:40|1574.5|1573.3|1574.6|1573.4|1574.6|1573.4|1574.5|1573.3|2
1655439660000|2022-06-17 04:21:00|1574.5|1573.3|1574.6|1573.4|1574.6|1573.4|1574.5|1573.3|2
1655439680000|2022-06-17 04:21:20|1574.4|1573.2|1574.4|1573.2|1574.4|1573.2|1574.4|1573.2|0
1655439710000|2022-06-17 04:21:50|1574.2|1573|1574.2|1573|1574.2|1573|1574.2|1573|1
1655439720000|2022-06-17 04:22:00|1574.4|1573.2|1574.4|1573.2|1574.4|1573.2|1574.4|1573.2|0
1655439730000|2022-06-17 04:22:10|1573.9|1572.7|1573.8|1572.6|1573.9|1572.7|1573.8|1572.6|2
1655439800000|2022-06-17 04:23:20|1574|1572.8|1574.3|1573.1|1574.4|1573.2|1574|1572.8|1
1655439820000|2022-06-17 04:23:40|1574.1|1572.9|1574.1|1572.9|1574.1|1572.9|1574.1|1572.9|10
1655439830000|2022-06-17 04:23:50|1573.9|1572.7|1573.9|1572.7|1574|1572.8|1573.9|1572.7|1
1655439890000|2022-06-17 04:24:50|1574|1572.8|1574|1572.8|1574|1572.8|1574|1572.8|0
1655440130000|2022-06-17 04:28:50|1573.9|1572.7|1573.9|1572.7|1573.9|1572.7|1573.9|1572.7|1
1655440140000|2022-06-17 04:29:00|1573.8|1572.6|1573.8|1572.6|1573.8|1572.6|1573.8|1572.6|0
1655440150000|2022-06-17 04:29:10|1573.9|1572.7|1573.9|1572.7|1573.9|1572.7|1573.9|1572.7|0
1655440170000|2022-06-17 04:29:30|1573.5|1572.3|1573.5|1572.3|1573.5|1572.3|1573.5|1572.3|2
1655440220000|2022-06-17 04:30:20|1573.8|1572.6|1573.8|1572.6|1573.8|1572.6|1573.8|1572.6|1
1655440240000|2022-06-17 04:30:40|1573.7|1572.5|1573.7|1572.5|1573.7|1572.5|1573.7|1572.5|0
1655440270000|2022-06-17 04:31:10|1574|1572.8|1574|1572.8|1574|1572.8|1573.9|1572.7|1
1655440280000|2022-06-17 04:31:20|1573.8|1572.6|1573.8|1572.6|1573.8|1572.6|1573.8|1572.6|0
1655440340000|2022-06-17 04:32:20|1573.7|1572.5|1573.7|1572.5|1573.7|1572.5|1573.7|1572.5|0
1655440490000|2022-06-17 04:34:50|1573.8|1572.6|1573.9|1572.7|1573.9|1572.7|1573.8|1572.6|2
1655440500000|2022-06-17 04:35:00|1573.8|1572.6|1573.8|1572.6|1573.8|1572.6|1573.7|1572.5|0
1655440550000|2022-06-17 04:35:50|1573.7|1572.5|1573.7|1572.5|1573.7|1572.5|1573.7|1572.5|0
1655440570000|2022-06-17 04:36:10|1573.8|1572.6|1573.8|1572.6|1573.8|1572.6|1573.8|1572.6|0
1655440590000|2022-06-17 04:36:30|1573.7|1572.5|1573.7|1572.5|1573.7|1572.5|1573.7|1572.5|0
1655440670000|2022-06-17 04:37:50|1574|1572.8|1574|1572.8|1574|1572.8|1574|1572.8|0
1655440750000|2022-06-17 04:39:10|1573.9|1572.7|1573.8|1572.6|1573.9|1572.7|1573.8|1572.6|0
1655440760000|2022-06-17 04:39:20|1573.9|1572.7|1573.8|1572.6|1573.9|1572.7|1573.8|1572.6|0
1655440770000|2022-06-17 04:39:30|1573.9|1572.7|1573.8|1572.6|1573.9|1572.7|1573.8|1572.6|0
1655440800000|2022-06-17 04:40:00|||||||||2
1655440920000|2022-06-17 04:42:00|1574.2|1573|1574.2|1573|1574.2|1573|1574.2|1573|1
1655440940000|2022-06-17 04:42:20|1574.6|1573.4|1574.9|1573.7|1575|1573.8|1574.6|1573.4|4
1655440950000|2022-06-17 04:42:30|1574.6|1573.4|1574.4|1573.2|1574.7|1573.5|1574.4|1573.2|3
1655440970000|2022-06-17 04:42:50|1574.2|1573|1574.1|1572.9|1574.2|1573|1574.1|1572.9|3
1655441010000|2022-06-17 04:43:30|1574.2|1573|1574.7|1573.5|1574.7|1573.5|1574.2|1573|0
1655441020000|2022-06-17 04:43:40|1574.6|1573.4|1574.4|1573.2|1574.6|1573.4|1574.4|1573.2|0
1655441030000|2022-06-17 04:43:50|1574.2|1573|1574.1|1572.9|1574.2|1573|1574.1|1572.9|2
1655441100000|2022-06-17 04:45:00|1574.2|1573|1574.3|1573.1|1574.3|1573.1|1574.2|1573|2
1655441120000|2022-06-17 04:45:20|1574.4|1573.2|1574.6|1573.4|1574.6|1573.4|1574.4|1573.2|3
1655441130000|2022-06-17 04:45:30|1574.5|1573.3|1574.2|1573|1574.5|1573.3|1574.2|1573|1
1655441140000|2022-06-17 04:45:40|1574.1|1572.9|1574.1|1572.9|1574.1|1572.9|1574.1|1572.9|0
1655441170000|2022-06-17 04:46:10|1574.3|1573.1|1574.3|1573.1|1574.3|1573.1|1574.3|1573.1|0
1655441180000|2022-06-17 04:46:20|||||||||1
1655441190000|2022-06-17 04:46:30|||||||||2
1655441200000|2022-06-17 04:46:40|1574.7|1573.5|1574.8|1573.6|1574.9|1573.7|1574.7|1573.5|3
1655441210000|2022-06-17 04:46:50|||||||||2
1655441220000|2022-06-17 04:47:00|1574.7|1573.5|1574.4|1573.2|1574.7|1573.5|1574.4|1573.2|2
1655441250000|2022-06-17 04:47:30|1574.5|1573.3|1574.7|1573.5|1574.7|1573.5|1574.5|1573.3|0
1655441270000|2022-06-17 04:47:50|1574.5|1573.3|1574.7|1573.5|1574.7|1573.5|1574.5|1573.3|1
1655441290000|2022-06-17 04:48:10|1574.9|1573.7|1574.9|1573.7|1574.9|1573.7|1574.9|1573.7|1
1655441300000|2022-06-17 04:48:20|1574.8|1573.6|1574.8|1573.6|1574.8|1573.6|1574.8|1573.6|1
1655441340000|2022-06-17 04:49:00|||||||||1
1655441370000|2022-06-17 04:49:30|1574.9|1573.7|1575|1573.8|1575|1573.8|1574.9|1573.7|1
1655441390000|2022-06-17 04:49:50|1575.1|1573.9|1575.2|1574|1575.2|1574|1575|1573.8|0
1655441400000|2022-06-17 04:50:00|1575|1573.8|1575|1573.8|1575|1573.8|1575|1573.8|1
1655441490000|2022-06-17 04:51:30|||||||||1
1655441550000|2022-06-17 04:52:30|1574.9|1573.7|1574.9|1573.7|1574.9|1573.7|1574.9|1573.7|0
1655441570000|2022-06-17 04:52:50|1574.7|1573.5|1574.8|1573.6|1574.8|1573.6|1574.7|1573.5|2
1655441600000|2022-06-17 04:53:20|||||||||1
1655441700000|2022-06-17 04:55:00|||||||||1
1655441720000|2022-06-17 04:55:20|1574.7|1573.5|1574.6|1573.4|1574.7|1573.5|1574.6|1573.4|1
1655441730000|2022-06-17 04:55:30|1574.5|1573.3|1574.5|1573.3|1574.5|1573.3|1574.5|1573.3|0
1655441880000|2022-06-17 04:58:00|1574.4|1573.2|1574.3|1573.1|1574.4|1573.2|1574.3|1573.1|0
1655441890000|2022-06-17 04:58:10|1574.4|1573.2|1574.3|1573.1|1574.4|1573.2|1574.3|1573.1|2
1655442030000|2022-06-17 05:00:30|1574.7|1573.5|1575.2|1574|1575.2|1574|1574.7|1573.5|5
1655442060000|2022-06-17 05:01:00|1575.5|1574.3|1575.5|1574.3|1575.5|1574.3|1575.5|1574.3|0
1655442080000|2022-06-17 05:01:20|1575.3|1574.1|1575.3|1574.1|1575.3|1574.1|1575.3|1574.1|1
1655442120000|2022-06-17 05:02:00|1575.2|1574|1575.3|1574.1|1575.5|1574.3|1575.2|1574|4
1655442130000|2022-06-17 05:02:10|1575.2|1574|1575.3|1574.1|1575.3|1574.1|1575.2|1574|0
1655442140000|2022-06-17 05:02:20|1575.2|1574|1575.2|1574|1575.2|1574|1575.2|1574|0
1655442180000|2022-06-17 05:03:00|1575.3|1574.1|1575.2|1574|1575.3|1574.1|1575.2|1574|1
1655442200000|2022-06-17 05:03:20|1575.3|1574.1|1575.3|1574.1|1575.3|1574.1|1575.3|1574.1|0
1655442240000|2022-06-17 05:04:00|1575.6|1574.4|1575.5|1574.3|1575.6|1574.4|1575.5|1574.3|0
1655442290000|2022-06-17 05:04:50|1575.3|1574.1|1575.3|1574.1|1575.3|1574.1|1575.3|1574.1|3
1655442310000|2022-06-17 05:05:10|1575.2|1574|1575.2|1574|1575.2|1574|1575.2|1574|0
1655442320000|2022-06-17 05:05:20|||||||||1
1655442330000|2022-06-17 05:05:30|1575.1|1573.9|1574.8|1573.6|1575.1|1573.9|1574.8|1573.6|1
1655442340000|2022-06-17 05:05:40|1574.9|1573.7|1575|1573.8|1575|1573.8|1574.9|1573.7|0
1655442360000|2022-06-17 05:06:00|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|0
1655442380000|2022-06-17 05:06:20|1575|1573.8|1575|1573.8|1575|1573.8|1575|1573.8|0
1655442390000|2022-06-17 05:06:30|1574.9|1573.7|1575.3|1574.1|1575.3|1574.1|1574.9|1573.7|1
1655442450000|2022-06-17 05:07:30|1575.4|1574.2|1575.4|1574.2|1575.4|1574.2|1575.4|1574.2|0
1655442460000|2022-06-17 05:07:40|1575.3|1574.1|1575.3|1574.1|1575.3|1574.1|1575.3|1574.1|0
1655442540000|2022-06-17 05:09:00|1575.2|1574|1574.7|1573.5|1575.2|1574|1574.7|1573.5|1
1655442550000|2022-06-17 05:09:10|1574.6|1573.4|1574.6|1573.4|1574.6|1573.4|1574.6|1573.4|0
1655442560000|2022-06-17 05:09:20|1574.7|1573.5|1575.1|1573.9|1575.1|1573.9|1574.7|1573.5|0
1655442570000|2022-06-17 05:09:30|1575.2|1574|1575.3|1574.1|1575.3|1574.1|1575.2|1574|0
1655442600000|2022-06-17 05:10:00|1575.4|1574.2|1575.4|1574.2|1575.4|1574.2|1575.3|1574.1|0
1655442660000|2022-06-17 05:11:00|1575.6|1574.4|1576|1574.8|1576.2|1575|1575.6|1574.4|22
1655442680000|2022-06-17 05:11:20|1575.8|1574.6|1575.8|1574.6|1575.8|1574.6|1575.8|1574.6|1
1655442690000|2022-06-17 05:11:30|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|0
1655442740000|2022-06-17 05:12:20|||||||||1
1655442780000|2022-06-17 05:13:00|1575.8|1574.6|1575.8|1574.6|1575.8|1574.6|1575.8|1574.6|1
1655442810000|2022-06-17 05:13:30|1576|1574.8|1576|1574.8|1576|1574.8|1576|1574.8|0
1655442820000|2022-06-17 05:13:40|1575.9|1574.7|1576|1574.8|1576|1574.8|1575.9|1574.7|0
1655442850000|2022-06-17 05:14:10|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|0
1655442860000|2022-06-17 05:14:20|||||||||2
1655442870000|2022-06-17 05:14:30|1576|1574.8|1576|1574.8|1576|1574.8|1576|1574.8|0
1655442900000|2022-06-17 05:15:00|1576.1|1574.9|1576.1|1574.9|1576.1|1574.9|1576.1|1574.9|1
1655442910000|2022-06-17 05:15:10|1576.3|1575.1|1576.3|1575.1|1576.3|1575.1|1576.3|1575.1|0
1655442960000|2022-06-17 05:16:00|1575.8|1574.6|1575.5|1574.3|1575.8|1574.6|1575.3|1574.1|10
1655442970000|2022-06-17 05:16:10|1575.7|1574.5|1575.8|1574.6|1575.8|1574.6|1575.6|1574.4|1
1655443000000|2022-06-17 05:16:40|1575.6|1574.4|1575.6|1574.4|1575.6|1574.4|1575.6|1574.4|0
1655443020000|2022-06-17 05:17:00|1575.5|1574.3|1575.4|1574.2|1575.5|1574.3|1575.4|1574.2|0
1655443030000|2022-06-17 05:17:10|1575.6|1574.4|1575.6|1574.4|1575.6|1574.4|1575.6|1574.4|0
1655443040000|2022-06-17 05:17:20|1575.7|1574.5|1575.7|1574.5|1575.8|1574.6|1575.7|1574.5|0
1655443050000|2022-06-17 05:17:30|1575.8|1574.6|1575.7|1574.5|1575.8|1574.6|1575.7|1574.5|0
1655443060000|2022-06-17 05:17:40|1575.8|1574.6|1575.7|1574.5|1575.8|1574.6|1575.7|1574.5|0
1655443080000|2022-06-17 05:18:00|1575.6|1574.4|1575.6|1574.4|1575.6|1574.4|1575.6|1574.4|15
1655443090000|2022-06-17 05:18:10|1575.4|1574.2|1575.4|1574.2|1575.4|1574.2|1575.2|1574|4
1655443100000|2022-06-17 05:18:20|1575.5|1574.3|1575.5|1574.3|1575.5|1574.3|1575.5|1574.3|0
1655443120000|2022-06-17 05:18:40|1575.4|1574.2|1575.2|1574|1575.4|1574.2|1575.2|1574|0
1655443140000|2022-06-17 05:19:00|1575.1|1573.9|1575.4|1574.2|1575.4|1574.2|1575.1|1573.9|0
1655443160000|2022-06-17 05:19:20|1575.5|1574.3|1575.9|1574.7|1575.9|1574.7|1575.5|1574.3|0
1655443170000|2022-06-17 05:19:30|1575.7|1574.5|1575.6|1574.4|1575.7|1574.5|1575.6|1574.4|0
1655443190000|2022-06-17 05:19:50|1576|1574.8|1576|1574.8|1576|1574.8|1576|1574.8|0
1655443240000|2022-06-17 05:20:40|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|0
1655443260000|2022-06-17 05:21:00|1576.1|1574.9|1576.1|1574.9|1576.1|1574.9|1576.1|1574.9|4
1655443270000|2022-06-17 05:21:10|1576|1574.8|1576.1|1574.9|1576.1|1574.9|1576|1574.8|1
1655443360000|2022-06-17 05:22:40|||||||||1
1655443370000|2022-06-17 05:22:50|1576.4|1575.2|1576.4|1575.2|1576.4|1575.2|1576.4|1575.2|3
1655443380000|2022-06-17 05:23:00|||||||||3
1655443390000|2022-06-17 05:23:10|1576.9|1575.7|1576.7|1575.5|1576.9|1575.7|1576.7|1575.5|7
1655443410000|2022-06-17 05:23:30|1576.8|1575.6|1576.8|1575.6|1576.8|1575.6|1576.8|1575.6|0
1655443420000|2022-06-17 05:23:40|1577.3|1576.1|1577.3|1576.1|1577.3|1576.1|1577.3|1576.1|5
1655443450000|2022-06-17 05:24:10|1577.2|1576|1576.6|1575.4|1577.2|1576|1576.6|1575.4|1
1655443460000|2022-06-17 05:24:20|1576.3|1575.1|1576.3|1575.1|1576.3|1575.1|1576.3|1575.1|2
1655443470000|2022-06-17 05:24:30|1576.5|1575.3|1576.2|1575|1576.5|1575.3|1576.2|1575|0
1655443480000|2022-06-17 05:24:40|1576.3|1575.1|1576.2|1575|1576.3|1575.1|1576.2|1575|0
1655443490000|2022-06-17 05:24:50|1576.3|1575.1|1576.3|1575.1|1576.3|1575.1|1576.3|1575.1|0
1655443510000|2022-06-17 05:25:10|1576.6|1575.4|1576.6|1575.4|1576.6|1575.4|1576.6|1575.4|4
1655443520000|2022-06-17 05:25:20|||||||||3
1655443530000|2022-06-17 05:25:30|1576.4|1575.2|1576.4|1575.2|1576.4|1575.2|1576.4|1575.2|0
1655443540000|2022-06-17 05:25:40|1576.6|1575.4|1576.9|1575.7|1577.1|1575.9|1576.6|1575.4|5
1655443560000|2022-06-17 05:26:00|1576.7|1575.5|1576.7|1575.5|1576.7|1575.5|1576.7|1575.5|2
1655443580000|2022-06-17 05:26:20|1576.6|1575.4|1576.9|1575.7|1576.9|1575.7|1576.6|1575.4|3
1655443590000|2022-06-17 05:26:30|||||||||1
1655443600000|2022-06-17 05:26:40|1576.8|1575.6|1576.8|1575.6|1576.8|1575.6|1576.8|1575.6|0
1655443620000|2022-06-17 05:27:00|1576.7|1575.5|1576.6|1575.4|1576.7|1575.5|1576.6|1575.4|0
1655443640000|2022-06-17 05:27:20|1576.7|1575.5|1576.9|1575.7|1576.9|1575.7|1576.7|1575.5|1
1655443680000|2022-06-17 05:28:00|1576.7|1575.5|1576.8|1575.6|1576.8|1575.6|1576.7|1575.5|2
1655443690000|2022-06-17 05:28:10|||||||||1
1655443700000|2022-06-17 05:28:20|||||||||1
1655443710000|2022-06-17 05:28:30|1576.7|1575.5|1576.9|1575.7|1576.9|1575.7|1576.7|1575.5|0
1655443730000|2022-06-17 05:28:50|1577|1575.8|1577|1575.8|1577|1575.8|1577|1575.8|0
1655443740000|2022-06-17 05:29:00|1576.9|1575.7|1576.7|1575.5|1576.9|1575.7|1576.7|1575.5|1
1655443750000|2022-06-17 05:29:10|1576.6|1575.4|1576.7|1575.5|1576.7|1575.5|1576.6|1575.4|0
1655443760000|2022-06-17 05:29:20|1576.9|1575.7|1577.1|1575.9|1577.2|1576|1576.9|1575.7|3
1655443770000|2022-06-17 05:29:30|1577.3|1576.1|1577.1|1575.9|1577.3|1576.1|1577|1575.8|0
1655443800000|2022-06-17 05:30:00|1577.2|1576|1576.8|1575.6|1577.2|1576|1576.7|1575.5|17
1655443810000|2022-06-17 05:30:10|1576.7|1575.5|1576.3|1575.1|1576.8|1575.6|1576.2|1575|12
1655443820000|2022-06-17 05:30:20|1576.2|1575|1576.2|1575|1576.2|1575|1576.2|1575|2
1655443830000|2022-06-17 05:30:30|1576.1|1574.9|1576.1|1574.9|1576.2|1575|1576|1574.8|1
1655443840000|2022-06-17 05:30:40|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|0
1655443850000|2022-06-17 05:30:50|1576.1|1574.9|1576.1|1574.9|1576.2|1575|1576.1|1574.9|1
1655443860000|2022-06-17 05:31:00|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|0
1655443870000|2022-06-17 05:31:10|1576.1|1574.9|1575.9|1574.7|1576.1|1574.9|1575.9|1574.7|0
1655443880000|2022-06-17 05:31:20|1576|1574.8|1575.9|1574.7|1576.2|1575|1575.8|1574.6|2
1655443890000|2022-06-17 05:31:30|||||||||2
1655443900000|2022-06-17 05:31:40|1576.2|1575|1576.2|1575|1576.2|1575|1576.2|1575|3
1655443910000|2022-06-17 05:31:50|1576.1|1574.9|1576.1|1574.9|1576.1|1574.9|1576.1|1574.9|0
1655443920000|2022-06-17 05:32:00|1576|1574.8|1576.4|1575.2|1576.4|1575.2|1576|1574.8|3
1655443930000|2022-06-17 05:32:10|1576.5|1575.3|1576.8|1575.6|1576.8|1575.6|1576.3|1575.1|2
1655443940000|2022-06-17 05:32:20|1576.7|1575.5|1576.4|1575.2|1576.7|1575.5|1576.4|1575.2|0
1655443950000|2022-06-17 05:32:30|1576.3|1575.1|1576.3|1575.1|1576.3|1575.1|1576.3|1575.1|0
1655443980000|2022-06-17 05:33:00|1576.5|1575.3|1576.3|1575.1|1576.5|1575.3|1576.3|1575.1|1
1655443990000|2022-06-17 05:33:10|1576.4|1575.2|1576.5|1575.3|1576.5|1575.3|1576.4|1575.2|0
1655444000000|2022-06-17 05:33:20|1576.4|1575.2|1576|1574.8|1576.4|1575.2|1576|1574.8|1
1655444010000|2022-06-17 05:33:30|1576.1|1574.9|1576.1|1574.9|1576.1|1574.9|1576.1|1574.9|1
1655444040000|2022-06-17 05:34:00|1576|1574.8|1576|1574.8|1576|1574.8|1576|1574.8|0
1655444070000|2022-06-17 05:34:30|1576.1|1574.9|1576.2|1575|1576.3|1575.1|1576.1|1574.9|0
1655444100000|2022-06-17 05:35:00|1576.3|1575.1|1576.1|1574.9|1576.3|1575.1|1576.1|1574.9|0
1655444110000|2022-06-17 05:35:10|1576.2|1575|1576.2|1575|1576.2|1575|1576.2|1575|0
1655444130000|2022-06-17 05:35:30|1576.3|1575.1|1576.3|1575.1|1576.3|1575.1|1576.3|1575.1|0
1655444170000|2022-06-17 05:36:10|1576.4|1575.2|1576.1|1574.9|1576.4|1575.2|1576|1574.8|2
1655444180000|2022-06-17 05:36:20|||||||||2
1655444190000|2022-06-17 05:36:30|1576.2|1575|1576.1|1574.9|1576.2|1575|1576.1|1574.9|1
1655444200000|2022-06-17 05:36:40|1576.3|1575.1|1576.2|1575|1576.3|1575.1|1576.2|1575|0
1655444210000|2022-06-17 05:36:50|1576.1|1574.9|1576.1|1574.9|1576.1|1574.9|1576.1|1574.9|0
1655444230000|2022-06-17 05:37:10|1576.2|1575|1576.2|1575|1576.2|1575|1576.2|1575|8
1655444250000|2022-06-17 05:37:30|1576.1|1574.9|1576.1|1574.9|1576.1|1574.9|1576.1|1574.9|0
1655444260000|2022-06-17 05:37:40|1576|1574.8|1576.1|1574.9|1576.1|1574.9|1576|1574.8|0
1655444280000|2022-06-17 05:38:00|1575.4|1574.2|1575.2|1574|1575.4|1574.2|1575.2|1574|4
1655444290000|2022-06-17 05:38:10|1575.3|1574.1|1575.4|1574.2|1575.4|1574.2|1575.3|1574.1|0
1655444340000|2022-06-17 05:39:00|1575.5|1574.3|1575.5|1574.3|1575.5|1574.3|1575.5|1574.3|0
1655444350000|2022-06-17 05:39:10|1575.4|1574.2|1575.4|1574.2|1575.4|1574.2|1575.4|1574.2|0
1655444360000|2022-06-17 05:39:20|1575.6|1574.4|1575.9|1574.7|1575.9|1574.7|1575.6|1574.4|0
1655444370000|2022-06-17 05:39:30|1576|1574.8|1576.1|1574.9|1576.1|1574.9|1576|1574.8|0
1655444380000|2022-06-17 05:39:40|1576.2|1575|1576.2|1575|1576.2|1575|1576.2|1575|0
1655444400000|2022-06-17 05:40:00|1576.3|1575.1|1576.4|1575.2|1576.4|1575.2|1576.3|1575.1|1
1655444450000|2022-06-17 05:40:50|1576.5|1575.3|1576.5|1575.3|1576.5|1575.3|1576.5|1575.3|0
1655444460000|2022-06-17 05:41:00|1576.6|1575.4|1577.4|1576.2|1577.4|1576.2|1576.6|1575.4|5
1655444490000|2022-06-17 05:41:30|||||||||21
1655444500000|2022-06-17 05:41:40|1577.5|1576.3|1577.5|1576.3|1577.5|1576.3|1577.5|1576.3|0
1655444510000|2022-06-17 05:41:50|1577.6|1576.4|1577.8|1576.6|1577.8|1576.6|1577.5|1576.3|4
1655444520000|2022-06-17 05:42:00|1577.9|1576.7|1577.9|1576.7|1578|1576.8|1577.9|1576.7|2
1655444530000|2022-06-17 05:42:10|1578|1576.8|1578|1576.8|1578|1576.8|1578|1576.8|0
1655444550000|2022-06-17 05:42:30|1578.1|1576.9|1578.1|1576.9|1578.1|1576.9|1578|1576.8|3
1655444560000|2022-06-17 05:42:40|1577.7|1576.5|1577.8|1576.6|1577.8|1576.6|1577.5|1576.3|5
1655444580000|2022-06-17 05:43:00|1577.9|1576.7|1577.9|1576.7|1577.9|1576.7|1577.9|1576.7|3
1655444590000|2022-06-17 05:43:10|1577.8|1576.6|1577.8|1576.6|1577.8|1576.6|1577.8|1576.6|0
1655444600000|2022-06-17 05:43:20|1577.9|1576.7|1577.9|1576.7|1577.9|1576.7|1577.9|1576.7|5
1655444610000|2022-06-17 05:43:30|1577.8|1576.6|1577.7|1576.5|1577.8|1576.6|1577.7|1576.5|3
1655444620000|2022-06-17 05:43:40|1577.5|1576.3|1577.7|1576.5|1577.7|1576.5|1577.5|1576.3|2
1655444630000|2022-06-17 05:43:50|1577.4|1576.2|1577.4|1576.2|1577.4|1576.2|1577.4|1576.2|0
1655444640000|2022-06-17 05:44:00|1577.5|1576.3|1577.2|1576|1577.5|1576.3|1577.2|1576|0
1655444650000|2022-06-17 05:44:10|1577.3|1576.1|1577.3|1576.1|1577.3|1576.1|1577.3|1576.1|1
1655444660000|2022-06-17 05:44:20|1577.2|1576|1577.2|1576|1577.2|1576|1577.2|1576|0
1655444670000|2022-06-17 05:44:30|1577.4|1576.2|1577.3|1576.1|1577.4|1576.2|1577.3|1576.1|0
1655444680000|2022-06-17 05:44:40|1577.1|1575.9|1577.1|1575.9|1577.1|1575.9|1577.1|1575.9|0
1655444690000|2022-06-17 05:44:50|1577.3|1576.1|1577.3|1576.1|1577.3|1576.1|1577.3|1576.1|0
1655444700000|2022-06-17 05:45:00|1577.2|1576|1577.3|1576.1|1577.3|1576.1|1577.2|1576|0
1655444710000|2022-06-17 05:45:10|1577.5|1576.3|1577.5|1576.3|1577.6|1576.4|1577.5|1576.3|14
1655444730000|2022-06-17 05:45:30|1577.3|1576.1|1577.3|1576.1|1577.4|1576.2|1577.3|1576.1|2
1655444740000|2022-06-17 05:45:40|1577.2|1576|1577.2|1576|1577.2|1576|1577.2|1576|0
1655444750000|2022-06-17 05:45:50|1577.5|1576.3|1577.5|1576.3|1577.5|1576.3|1577.5|1576.3|5
1655444760000|2022-06-17 05:46:00|||||||||4
1655444770000|2022-06-17 05:46:10|1577.6|1576.4|1577.7|1576.5|1577.7|1576.5|1577.6|1576.4|0
1655444790000|2022-06-17 05:46:30|1577.8|1576.6|1577.8|1576.6|1577.8|1576.6|1577.8|1576.6|0
1655444800000|2022-06-17 05:46:40|1577.9|1576.7|1578.1|1576.9|1578.1|1576.9|1577.9|1576.7|2
1655444810000|2022-06-17 05:46:50|1577.9|1576.7|1577.9|1576.7|1577.9|1576.7|1577.9|1576.7|0
1655444820000|2022-06-17 05:47:00|1578.1|1576.9|1577.8|1576.6|1578.3|1577.1|1577.8|1576.6|2
1655444830000|2022-06-17 05:47:10|1577.6|1576.4|1577|1575.8|1577.6|1576.4|1577|1575.8|11
1655444840000|2022-06-17 05:47:20|||||||||9
1655444850000|2022-06-17 05:47:30|1576.8|1575.6|1576.7|1575.5|1576.8|1575.6|1576.7|1575.5|8
1655444860000|2022-06-17 05:47:40|||||||||1
1655444880000|2022-06-17 05:48:00|||||||||2
1655444890000|2022-06-17 05:48:10|||||||||2
1655444920000|2022-06-17 05:48:40|1576.4|1575.2|1576.4|1575.2|1576.4|1575.2|1576.4|1575.2|1
1655444980000|2022-06-17 05:49:40|||||||||3
1655445000000|2022-06-17 05:50:00|1576.5|1575.3|1576.5|1575.3|1576.5|1575.3|1576.5|1575.3|3
1655445030000|2022-06-17 05:50:30|1577|1575.8|1577.1|1575.9|1577.1|1575.9|1577|1575.8|1
1655445040000|2022-06-17 05:50:40|1576.4|1575.2|1576.5|1575.3|1576.5|1575.3|1576.4|1575.2|9
1655445080000|2022-06-17 05:51:20|1576.4|1575.2|1575.8|1574.6|1576.4|1575.2|1575.8|1574.6|1
1655445100000|2022-06-17 05:51:40|1575.6|1574.4|1575.6|1574.4|1575.6|1574.4|1575.6|1574.4|0
1655445110000|2022-06-17 05:51:50|1575.8|1574.6|1575.8|1574.6|1575.8|1574.6|1575.8|1574.6|1
1655445120000|2022-06-17 05:52:00|1575.5|1574.3|1575.4|1574.2|1575.5|1574.3|1575.4|1574.2|0
1655445130000|2022-06-17 05:52:10|1575.5|1574.3|1575.5|1574.3|1575.5|1574.3|1575.5|1574.3|0
1655445140000|2022-06-17 05:52:20|||||||||2
1655445150000|2022-06-17 05:52:30|1575.6|1574.4|1575.5|1574.3|1575.6|1574.4|1575.5|1574.3|0
1655445180000|2022-06-17 05:53:00|1575.6|1574.4|1575.5|1574.3|1575.6|1574.4|1575.5|1574.3|0
1655445210000|2022-06-17 05:53:30|||||||||1
1655445220000|2022-06-17 05:53:40|1575.4|1574.2|1575.4|1574.2|1575.4|1574.2|1575.4|1574.2|0
1655445230000|2022-06-17 05:53:50|1575.6|1574.4|1575.6|1574.4|1575.6|1574.4|1575.5|1574.3|1
1655445240000|2022-06-17 05:54:00|1575.5|1574.3|1575.5|1574.3|1575.5|1574.3|1575.5|1574.3|2
1655445250000|2022-06-17 05:54:10|1575.6|1574.4|1575.6|1574.4|1575.6|1574.4|1575.6|1574.4|0
1655445260000|2022-06-17 05:54:20|||||||||2
1655445300000|2022-06-17 05:55:00|||||||||1
1655445320000|2022-06-17 05:55:20|1575.5|1574.3|1575.4|1574.2|1575.5|1574.3|1575.4|1574.2|1
1655445330000|2022-06-17 05:55:30|1575.3|1574.1|1575.4|1574.2|1575.4|1574.2|1575.1|1573.9|2
1655445370000|2022-06-17 05:56:10|1575.5|1574.3|1575.6|1574.4|1575.6|1574.4|1575.5|1574.3|6
1655445390000|2022-06-17 05:56:30|1575.5|1574.3|1575.4|1574.2|1575.5|1574.3|1575.4|1574.2|1
1655445400000|2022-06-17 05:56:40|1575.3|1574.1|1575.1|1573.9|1575.4|1574.2|1575.1|1573.9|1
1655445410000|2022-06-17 05:56:50|1574.9|1573.7|1574.9|1573.7|1574.9|1573.7|1574.9|1573.7|21
1655445420000|2022-06-17 05:57:00|1574.5|1573.3|1574.4|1573.2|1574.6|1573.4|1574.2|1573|42
1655445430000|2022-06-17 05:57:10|1574.3|1573.1|1574|1572.8|1574.3|1573.1|1574|1572.8|1
1655445440000|2022-06-17 05:57:20|||||||||1
1655445460000|2022-06-17 05:57:40|1573.8|1572.6|1573.9|1572.7|1574|1572.8|1573.8|1572.6|1
1655445470000|2022-06-17 05:57:50|1574|1572.8|1574|1572.8|1574|1572.8|1573.9|1572.7|0
1655445480000|2022-06-17 05:58:00|1573.9|1572.7|1574|1572.8|1574.5|1573.3|1573.9|1572.7|7
1655445500000|2022-06-17 05:58:20|1574.2|1573|1574.2|1573|1574.3|1573.1|1574.1|1572.9|0
1655445510000|2022-06-17 05:58:30|1574.3|1573.1|1574.3|1573.1|1574.3|1573.1|1574.3|1573.1|0
1655445530000|2022-06-17 05:58:50|1574.4|1573.2|1574.4|1573.2|1574.4|1573.2|1574.4|1573.2|0
1655445540000|2022-06-17 05:59:00|1574.3|1573.1|1574.2|1573|1574.3|1573.1|1574.2|1573|0
1655445550000|2022-06-17 05:59:10|1574.4|1573.2|1574.4|1573.2|1574.4|1573.2|1574.4|1573.2|0
1655445560000|2022-06-17 05:59:20|1574.3|1573.1|1574.1|1572.9|1574.3|1573.1|1574|1572.8|0
1655445570000|2022-06-17 05:59:30|1574|1572.8|1573.7|1572.5|1574|1572.8|1573.7|1572.5|0
1655445580000|2022-06-17 05:59:40|1573.8|1572.6|1573.8|1572.6|1573.8|1572.6|1573.8|1572.6|0
1655445600000|2022-06-17 06:00:00|1573.9|1572.7|1573.9|1572.7|1574.1|1572.9|1573.9|1572.7|1
1655445610000|2022-06-17 06:00:10|1573.7|1572.5|1573.8|1572.6|1573.8|1572.6|1573.6|1572.4|4
1655445620000|2022-06-17 06:00:20|1573.7|1572.5|1573.7|1572.5|1573.7|1572.5|1573.7|1572.5|1
1655445630000|2022-06-17 06:00:30|1573.9|1572.7|1574|1572.8|1574|1572.8|1573.9|1572.7|0
1655445650000|2022-06-17 06:00:50|1574.1|1572.9|1574.2|1573|1574.2|1573|1574.1|1572.9|0
1655445660000|2022-06-17 06:01:00|1574.1|1572.9|1573.4|1572.2|1574.1|1572.9|1573.4|1572.2|4
1655445670000|2022-06-17 06:01:10|1573.2|1572|1573.5|1572.3|1573.6|1572.4|1573.1|1571.9|12
1655445680000|2022-06-17 06:01:20|1573.7|1572.5|1573.7|1572.5|1573.7|1572.5|1573.7|1572.5|10
1655445720000|2022-06-17 06:02:00|1573.5|1572.3|1573.5|1572.3|1573.5|1572.3|1573.5|1572.3|1
1655445730000|2022-06-17 06:02:10|1573.6|1572.4|1573.7|1572.5|1573.7|1572.5|1573.5|1572.3|0
1655445740000|2022-06-17 06:02:20|1573.8|1572.6|1573.5|1572.3|1573.8|1572.6|1573.3|1572.1|53
1655445750000|2022-06-17 06:02:30|1573.6|1572.4|1573.6|1572.4|1573.6|1572.4|1573.6|1572.4|0
1655445760000|2022-06-17 06:02:40|1573.4|1572.2|1573.7|1572.5|1573.7|1572.5|1573.4|1572.2|1
1655445770000|2022-06-17 06:02:50|1573.6|1572.4|1573.5|1572.3|1573.6|1572.4|1573.5|1572.3|0
1655445780000|2022-06-17 06:03:00|1573.2|1572|1573.2|1572|1573.2|1572|1573.2|1572|0
1655445790000|2022-06-17 06:03:10|1573.3|1572.1|1573.3|1572.1|1573.3|1572.1|1573.3|1572.1|0
1655445800000|2022-06-17 06:03:20|1573.4|1572.2|1573.5|1572.3|1573.5|1572.3|1573.4|1572.2|1
1655445820000|2022-06-17 06:03:40|1573.7|1572.5|1573.7|1572.5|1573.7|1572.5|1573.7|1572.5|0
1655445830000|2022-06-17 06:03:50|1573.5|1572.3|1573.5|1572.3|1573.6|1572.4|1573.5|1572.3|1
1655445840000|2022-06-17 06:04:00|1573.4|1572.2|1573.1|1571.9|1573.4|1572.2|1572.9|1571.7|1
1655445850000|2022-06-17 06:04:10|1573.2|1572|1573.2|1572|1573.2|1572|1573.2|1572|0
1655445860000|2022-06-17 06:04:20|1573.3|1572.1|1573.3|1572.1|1573.4|1572.2|1573.3|1572.1|0
1655445870000|2022-06-17 06:04:30|1573.4|1572.2|1573.4|1572.2|1573.4|1572.2|1573.4|1572.2|0
1655445880000|2022-06-17 06:04:40|1573.3|1572.1|1573.4|1572.2|1573.4|1572.2|1573.3|1572.1|0
1655445890000|2022-06-17 06:04:50|1573.2|1572|1573.2|1572|1573.5|1572.3|1573.2|1572|0
1655445900000|2022-06-17 06:05:00|||||||||1
1655445910000|2022-06-17 06:05:10|1573.1|1571.9|1572.8|1571.6|1573.1|1571.9|1572.8|1571.6|1
1655445920000|2022-06-17 06:05:20|1572.9|1571.7|1573.2|1572|1573.2|1572|1572.8|1571.6|0
1655445930000|2022-06-17 06:05:30|1573|1571.8|1573|1571.8|1573|1571.8|1573|1571.8|0
1655445940000|2022-06-17 06:05:40|1572.9|1571.7|1572.3|1571.1|1572.9|1571.7|1572.3|1571.1|3
1655445960000|2022-06-17 06:06:00|1572.5|1571.3|1572.4|1571.2|1572.5|1571.3|1572.4|1571.2|8
1655445970000|2022-06-17 06:06:10|1572.3|1571.1|1572.3|1571.1|1572.3|1571.1|1572.3|1571.1|0
1655445990000|2022-06-17 06:06:30|1572.5|1571.3|1572.5|1571.3|1572.5|1571.3|1572.5|1571.3|2
1655446010000|2022-06-17 06:06:50|1572.6|1571.4|1572.6|1571.4|1572.6|1571.4|1572.6|1571.4|13
1655446020000|2022-06-17 06:07:00|1572.7|1571.5|1572.5|1571.3|1572.7|1571.5|1572.5|1571.3|0
1655446060000|2022-06-17 06:07:40|1572.4|1571.2|1572.4|1571.2|1572.4|1571.2|1572.4|1571.2|3
1655446070000|2022-06-17 06:07:50|1572|1570.8|1572.4|1571.2|1572.4|1571.2|1572|1570.8|2
1655446080000|2022-06-17 06:08:00|1572.3|1571.1|1572.3|1571.1|1572.3|1571.1|1572.3|1571.1|0
1655446090000|2022-06-17 06:08:10|1572.4|1571.2|1572.4|1571.2|1572.4|1571.2|1572.2|1571|0
1655446100000|2022-06-17 06:08:20|1572.5|1571.3|1572.3|1571.1|1572.5|1571.3|1572.3|1571.1|0
1655446110000|2022-06-17 06:08:30|1572.2|1571|1572.2|1571|1572.2|1571|1572.2|1571|0
1655446120000|2022-06-17 06:08:40|1572.3|1571.1|1572.4|1571.2|1572.5|1571.3|1572.3|1571.1|3
1655446130000|2022-06-17 06:08:50|1572.3|1571.1|1572.2|1571|1572.3|1571.1|1572.2|1571|1
1655446140000|2022-06-17 06:09:00|1572|1570.8|1571.9|1570.7|1572|1570.8|1571.9|1570.7|0
1655446150000|2022-06-17 06:09:10|1572|1570.8|1572|1570.8|1572.1|1570.9|1572|1570.8|2
1655446160000|2022-06-17 06:09:20|1572.3|1571.1|1572.4|1571.2|1572.4|1571.2|1572.3|1571.1|1
1655446170000|2022-06-17 06:09:30|||||||||1
1655446200000|2022-06-17 06:10:00|1572.3|1571.1|1572.4|1571.2|1572.4|1571.2|1572.3|1571.1|1
1655446210000|2022-06-17 06:10:10|1572.3|1571.1|1572.3|1571.1|1572.4|1571.2|1572.1|1570.9|1
1655446220000|2022-06-17 06:10:20|1572.4|1571.2|1572.3|1571.1|1572.4|1571.2|1572.3|1571.1|1
1655446240000|2022-06-17 06:10:40|1572.1|1570.9|1572.1|1570.9|1572.1|1570.9|1572.1|1570.9|0
1655446250000|2022-06-17 06:10:50|1572|1570.8|1571.9|1570.7|1572|1570.8|1571.9|1570.7|1
1655446260000|2022-06-17 06:11:00|1572|1570.8|1572|1570.8|1572.1|1570.9|1572|1570.8|1
1655446270000|2022-06-17 06:11:10|1571.9|1570.7|1571.9|1570.7|1571.9|1570.7|1571.9|1570.7|2
1655446280000|2022-06-17 06:11:20|1572|1570.8|1572|1570.8|1572|1570.8|1572|1570.8|0
1655446300000|2022-06-17 06:11:40|1572.1|1570.9|1572|1570.8|1572.1|1570.9|1572|1570.8|1
1655446310000|2022-06-17 06:11:50|1571.9|1570.7|1571.9|1570.7|1571.9|1570.7|1571.9|1570.7|3
1655446320000|2022-06-17 06:12:00|1571.8|1570.6|1572.3|1571.1|1572.3|1571.1|1571.8|1570.6|3
1655446330000|2022-06-17 06:12:10|1572.1|1570.9|1572.1|1570.9|1572.1|1570.9|1572.1|1570.9|0
1655446340000|2022-06-17 06:12:20|1572.3|1571.1|1572.3|1571.1|1572.4|1571.2|1572.3|1571.1|2
1655446360000|2022-06-17 06:12:40|1572.4|1571.2|1572.1|1570.9|1572.4|1571.2|1572.1|1570.9|0
1655446370000|2022-06-17 06:12:50|1572|1570.8|1571.9|1570.7|1572|1570.8|1571.9|1570.7|0
1655446380000|2022-06-17 06:13:00|1572|1570.8|1572.4|1571.2|1572.4|1571.2|1572|1570.8|0
1655446410000|2022-06-17 06:13:30|1572.6|1571.4|1572.5|1571.3|1572.6|1571.4|1572.5|1571.3|2
1655446420000|2022-06-17 06:13:40|1572.6|1571.4|1572.6|1571.4|1572.6|1571.4|1572.5|1571.3|0
1655446430000|2022-06-17 06:13:50|1572.7|1571.5|1572.6|1571.4|1572.7|1571.5|1572.6|1571.4|0
1655446440000|2022-06-17 06:14:00|1572.5|1571.3|1572.6|1571.4|1572.6|1571.4|1572.5|1571.3|1
1655446450000|2022-06-17 06:14:10|1572.7|1571.5|1572.7|1571.5|1572.7|1571.5|1572.7|1571.5|0
1655446470000|2022-06-17 06:14:30|1572.6|1571.4|1572.5|1571.3|1572.6|1571.4|1572.5|1571.3|20
1655446480000|2022-06-17 06:14:40|1572.4|1571.2|1572.2|1571|1572.4|1571.2|1572.2|1571|0
1655446490000|2022-06-17 06:14:50|1572.1|1570.9|1572.1|1570.9|1572.2|1571|1572.1|1570.9|2
1655446500000|2022-06-17 06:15:00|1572.2|1571|1572.2|1571|1572.2|1571|1572.2|1571|0
1655446510000|2022-06-17 06:15:10|1572.3|1571.1|1572.4|1571.2|1572.4|1571.2|1572.3|1571.1|1
1655446520000|2022-06-17 06:15:20|1572.3|1571.1|1572.2|1571|1572.3|1571.1|1572.2|1571|1
1655446530000|2022-06-17 06:15:30|1572.1|1570.9|1572.1|1570.9|1572.2|1571|1572.1|1570.9|0
1655446550000|2022-06-17 06:15:50|1572|1570.8|1572.4|1571.2|1572.4|1571.2|1571.9|1570.7|38
1655446560000|2022-06-17 06:16:00|1572.5|1571.3|1572.6|1571.4|1572.6|1571.4|1572.5|1571.3|1
1655446570000|2022-06-17 06:16:10|1572.7|1571.5|1572.3|1571.1|1572.7|1571.5|1572.3|1571.1|0
1655446580000|2022-06-17 06:16:20|1572.2|1571|1572.2|1571|1572.2|1571|1572.2|1571|0
1655446600000|2022-06-17 06:16:40|1572.4|1571.2|1572.5|1571.3|1572.6|1571.4|1572.4|1571.2|2
1655446610000|2022-06-17 06:16:50|1572.7|1571.5|1572.6|1571.4|1572.7|1571.5|1572.4|1571.2|1
1655446620000|2022-06-17 06:17:00|1572.5|1571.3|1572.3|1571.1|1572.5|1571.3|1572.3|1571.1|1
1655446630000|2022-06-17 06:17:10|1572.2|1571|1572.3|1571.1|1572.3|1571.1|1572.2|1571|0
1655446640000|2022-06-17 06:17:20|1572.4|1571.2|1572.3|1571.1|1572.4|1571.2|1572.3|1571.1|0
1655446650000|2022-06-17 06:17:30|1572.5|1571.3|1572.5|1571.3|1572.5|1571.3|1572.5|1571.3|0
1655446660000|2022-06-17 06:17:40|1572.4|1571.2|1572.4|1571.2|1572.4|1571.2|1572.4|1571.2|0
1655446700000|2022-06-17 06:18:20|1572.6|1571.4|1572.9|1571.7|1573.1|1571.9|1572.6|1571.4|8
1655446710000|2022-06-17 06:18:30|1572.8|1571.6|1572.8|1571.6|1572.9|1571.7|1572.7|1571.5|0
1655446720000|2022-06-17 06:18:40|1572.7|1571.5|1572.7|1571.5|1572.7|1571.5|1572.7|1571.5|0
1655446730000|2022-06-17 06:18:50|1572.8|1571.6|1572.8|1571.6|1572.8|1571.6|1572.8|1571.6|1
1655446740000|2022-06-17 06:19:00|1572.7|1571.5|1572.8|1571.6|1572.8|1571.6|1572.7|1571.5|0
1655446750000|2022-06-17 06:19:10|1572.9|1571.7|1572.9|1571.7|1572.9|1571.7|1572.9|1571.7|0
1655446760000|2022-06-17 06:19:20|1572.8|1571.6|1572.7|1571.5|1572.8|1571.6|1572.7|1571.5|0
1655446770000|2022-06-17 06:19:30|1572.8|1571.6|1572.7|1571.5|1572.8|1571.6|1572.7|1571.5|0
1655446780000|2022-06-17 06:19:40|1572.6|1571.4|1572.8|1571.6|1572.9|1571.7|1572.6|1571.4|0
1655446790000|2022-06-17 06:19:50|1572.9|1571.7|1572.9|1571.7|1572.9|1571.7|1572.9|1571.7|0
1655446800000|2022-06-17 06:20:00|1573.2|1572|1573.5|1572.3|1573.7|1572.5|1573.2|1572|3
1655446810000|2022-06-17 06:20:10|1573.3|1572.1|1573.3|1572.1|1573.4|1572.2|1573.3|1572.1|0
1655446820000|2022-06-17 06:20:20|1573.2|1572|1573|1571.8|1573.2|1572|1573|1571.8|0
1655446830000|2022-06-17 06:20:30|1573.1|1571.9|1573.1|1571.9|1573.1|1571.9|1573.1|1571.9|0
1655446840000|2022-06-17 06:20:40|1573.2|1572|1573.2|1572|1573.2|1572|1573.2|1572|0
1655446850000|2022-06-17 06:20:50|1573.8|1572.6|1573.8|1572.6|1574|1572.8|1573.8|1572.6|7
1655446860000|2022-06-17 06:21:00|1574|1572.8|1573.9|1572.7|1574|1572.8|1573.9|1572.7|3
1655446870000|2022-06-17 06:21:10|1574|1572.8|1573.9|1572.7|1574|1572.8|1573.9|1572.7|3
1655446880000|2022-06-17 06:21:20|1574.2|1573|1574.3|1573.1|1574.3|1573.1|1574.2|1573|9
1655446890000|2022-06-17 06:21:30|1574.1|1572.9|1574.1|1572.9|1574.1|1572.9|1574.1|1572.9|0
1655446900000|2022-06-17 06:21:40|1574.4|1573.2|1574.3|1573.1|1574.4|1573.2|1574.3|1573.1|1
1655446910000|2022-06-17 06:21:50|1574.5|1573.3|1574.5|1573.3|1574.5|1573.3|1574.5|1573.3|1
1655446920000|2022-06-17 06:22:00|1574.6|1573.4|1574.6|1573.4|1574.6|1573.4|1574.5|1573.3|0
1655446930000|2022-06-17 06:22:10|1574.5|1573.3|1574.6|1573.4|1574.6|1573.4|1574.3|1573.1|1
1655446950000|2022-06-17 06:22:30|1574.7|1573.5|1574.8|1573.6|1574.8|1573.6|1574.7|1573.5|2
1655446960000|2022-06-17 06:22:40|1575.1|1573.9|1575.1|1573.9|1575.3|1574.1|1574.9|1573.7|2
1655446970000|2022-06-17 06:22:50|||||||||3
1655446980000|2022-06-17 06:23:00|1575.2|1574|1575.1|1573.9|1575.2|1574|1575.1|1573.9|4
1655446990000|2022-06-17 06:23:10|1575.6|1574.4|1575.6|1574.4|1575.6|1574.4|1575.6|1574.4|14
1655447000000|2022-06-17 06:23:20|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|9
1655447020000|2022-06-17 06:23:40|1575.5|1574.3|1575.7|1574.5|1575.7|1574.5|1575.5|1574.3|23
1655447030000|2022-06-17 06:23:50|||||||||2
1655447040000|2022-06-17 06:24:00|||||||||1
1655447060000|2022-06-17 06:24:20|1576.2|1575|1576.7|1575.5|1576.7|1575.5|1576.2|1575|34
1655447090000|2022-06-17 06:24:50|1576.6|1575.4|1576.2|1575|1576.6|1575.4|1576.2|1575|19
1655447100000|2022-06-17 06:25:00|1576.6|1575.4|1576.6|1575.4|1576.6|1575.4|1576.6|1575.4|3
1655447110000|2022-06-17 06:25:10|1576.4|1575.2|1576.4|1575.2|1576.4|1575.2|1576.4|1575.2|0
1655447120000|2022-06-17 06:25:20|1576.7|1575.5|1576.7|1575.5|1576.7|1575.5|1576.7|1575.5|4
1655447140000|2022-06-17 06:25:40|1576.6|1575.4|1576.2|1575|1576.6|1575.4|1576|1574.8|15
1655447160000|2022-06-17 06:26:00|1576.1|1574.9|1576|1574.8|1576.1|1574.9|1575.9|1574.7|17
1655447170000|2022-06-17 06:26:10|1576.4|1575.2|1576.4|1575.2|1576.4|1575.2|1576.4|1575.2|6
1655447180000|2022-06-17 06:26:20|1576.5|1575.3|1576.4|1575.2|1576.5|1575.3|1576.4|1575.2|7
1655447190000|2022-06-17 06:26:30|1576.3|1575.1|1576.3|1575.1|1576.3|1575.1|1576.3|1575.1|0
1655447200000|2022-06-17 06:26:40|1576.5|1575.3|1576.7|1575.5|1576.7|1575.5|1576.5|1575.3|20
1655447210000|2022-06-17 06:26:50|1576.8|1575.6|1576.8|1575.6|1576.8|1575.6|1576.7|1575.5|1
1655447220000|2022-06-17 06:27:00|1576.7|1575.5|1576.5|1575.3|1576.7|1575.5|1576.4|1575.2|7
1655447230000|2022-06-17 06:27:10|1576.4|1575.2|1576.4|1575.2|1576.4|1575.2|1576.4|1575.2|0
1655447240000|2022-06-17 06:27:20|1576.6|1575.4|1576.7|1575.5|1576.7|1575.5|1576.6|1575.4|0
1655447250000|2022-06-17 06:27:30|1576.6|1575.4|1576.6|1575.4|1576.6|1575.4|1576.6|1575.4|4
1655447260000|2022-06-17 06:27:40|1576.5|1575.3|1576.6|1575.4|1576.6|1575.4|1576.5|1575.3|0
1655447280000|2022-06-17 06:28:00|1576.5|1575.3|1576.2|1575|1576.5|1575.3|1575.9|1574.7|0
1655447290000|2022-06-17 06:28:10|1576.3|1575.1|1576.2|1575|1576.3|1575.1|1576.2|1575|1
1655447310000|2022-06-17 06:28:30|1576.3|1575.1|1576.3|1575.1|1576.3|1575.1|1576.3|1575.1|0
1655447320000|2022-06-17 06:28:40|1576.2|1575|1576.2|1575|1576.2|1575|1576.2|1575|2
1655447340000|2022-06-17 06:29:00|1576.3|1575.1|1576.2|1575|1576.3|1575.1|1576.2|1575|0
1655447370000|2022-06-17 06:29:30|1576.1|1574.9|1576.1|1574.9|1576.1|1574.9|1576.1|1574.9|0
1655447390000|2022-06-17 06:29:50|1576|1574.8|1576.3|1575.1|1576.3|1575.1|1575.8|1574.6|4
1655447400000|2022-06-17 06:30:00|1576.5|1575.3|1576.3|1575.1|1576.5|1575.3|1576.2|1575|3
1655447410000|2022-06-17 06:30:10|1576.4|1575.2|1576.2|1575|1576.4|1575.2|1576.2|1575|0
1655447420000|2022-06-17 06:30:20|1576.1|1574.9|1576|1574.8|1576.1|1574.9|1576|1574.8|1
1655447430000|2022-06-17 06:30:30|1576.1|1574.9|1576.4|1575.2|1576.4|1575.2|1576.1|1574.9|0
1655447440000|2022-06-17 06:30:40|1576.3|1575.1|1576.1|1574.9|1576.3|1575.1|1576.1|1574.9|1
1655447450000|2022-06-17 06:30:50|1576.3|1575.1|1576.4|1575.2|1576.4|1575.2|1576.3|1575.1|0
1655447460000|2022-06-17 06:31:00|1576.3|1575.1|1576.2|1575|1576.3|1575.1|1576.2|1575|0
1655447470000|2022-06-17 06:31:10|1576.1|1574.9|1576.1|1574.9|1576.1|1574.9|1576.1|1574.9|0
1655447510000|2022-06-17 06:31:50|1576|1574.8|1575.9|1574.7|1576|1574.8|1575.8|1574.6|3
1655447520000|2022-06-17 06:32:00|||||||||1
1655447530000|2022-06-17 06:32:10|1576|1574.8|1576|1574.8|1576|1574.8|1576|1574.8|0
1655447540000|2022-06-17 06:32:20|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|0
1655447570000|2022-06-17 06:32:50|||||||||1
1655447580000|2022-06-17 06:33:00|1575.8|1574.6|1575.7|1574.5|1575.8|1574.6|1575.7|1574.5|1
1655447600000|2022-06-17 06:33:20|1575.6|1574.4|1575.6|1574.4|1575.6|1574.4|1575.6|1574.4|1
1655447610000|2022-06-17 06:33:30|1575.8|1574.6|1575.9|1574.7|1575.9|1574.7|1575.8|1574.6|2
1655447620000|2022-06-17 06:33:40|1576|1574.8|1576|1574.8|1576|1574.8|1576|1574.8|0
1655447630000|2022-06-17 06:33:50|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|0
1655447650000|2022-06-17 06:34:10|1575.8|1574.6|1576.2|1575|1576.2|1575|1575.8|1574.6|3
1655447660000|2022-06-17 06:34:20|1576.4|1575.2|1576.4|1575.2|1576.4|1575.2|1576.4|1575.2|3
1655447670000|2022-06-17 06:34:30|1576.3|1575.1|1576|1574.8|1576.3|1575.1|1575.9|1574.7|9
1655447680000|2022-06-17 06:34:40|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|6
1655447690000|2022-06-17 06:34:50|1575.6|1574.4|1575.9|1574.7|1575.9|1574.7|1575.6|1574.4|4
1655447700000|2022-06-17 06:35:00|1575.8|1574.6|1576.1|1574.9|1576.7|1575.5|1575.8|1574.6|20
1655447710000|2022-06-17 06:35:10|1576|1574.8|1575.5|1574.3|1576|1574.8|1575.5|1574.3|6
1655447720000|2022-06-17 06:35:20|1575.6|1574.4|1575.7|1574.5|1575.7|1574.5|1575.6|1574.4|1
1655447730000|2022-06-17 06:35:30|1575.8|1574.6|1575.7|1574.5|1575.8|1574.6|1575.7|1574.5|0
1655447740000|2022-06-17 06:35:40|1575.8|1574.6|1576|1574.8|1576|1574.8|1575.8|1574.6|0
1655447750000|2022-06-17 06:35:50|1576.1|1574.9|1575.7|1574.5|1576.1|1574.9|1575.7|1574.5|5
1655447760000|2022-06-17 06:36:00|1575.9|1574.7|1576.1|1574.9|1576.1|1574.9|1575.7|1574.5|7
1655447770000|2022-06-17 06:36:10|1576.2|1575|1576.5|1575.3|1576.5|1575.3|1576.2|1575|10
1655447780000|2022-06-17 06:36:20|1576.4|1575.2|1576|1574.8|1576.4|1575.2|1576|1574.8|3
1655447790000|2022-06-17 06:36:30|1575.9|1574.7|1575.7|1574.5|1576|1574.8|1575.6|1574.4|11
1655447800000|2022-06-17 06:36:40|1575.6|1574.4|1575.6|1574.4|1575.7|1574.5|1575.6|1574.4|0
1655447820000|2022-06-17 06:37:00|1575.8|1574.6|1575.8|1574.6|1575.8|1574.6|1575.8|1574.6|0
1655447850000|2022-06-17 06:37:30|1575.7|1574.5|1575.6|1574.4|1575.7|1574.5|1575.6|1574.4|1
1655447870000|2022-06-17 06:37:50|1575.5|1574.3|1575.5|1574.3|1575.5|1574.3|1575.5|1574.3|1
1655447880000|2022-06-17 06:38:00|1575.4|1574.2|1575.4|1574.2|1575.4|1574.2|1575.4|1574.2|0
1655447890000|2022-06-17 06:38:10|1575.6|1574.4|1575.6|1574.4|1575.6|1574.4|1575.6|1574.4|1
1655447910000|2022-06-17 06:38:30|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|0
1655447920000|2022-06-17 06:38:40|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|0
1655447930000|2022-06-17 06:38:50|1575.9|1574.7|1576.1|1574.9|1576.1|1574.9|1575.9|1574.7|12
1655447940000|2022-06-17 06:39:00|1576|1574.8|1576|1574.8|1576|1574.8|1576|1574.8|2
1655447950000|2022-06-17 06:39:10|1576.1|1574.9|1576.1|1574.9|1576.1|1574.9|1576.1|1574.9|0
1655447960000|2022-06-17 06:39:20|1576.2|1575|1576.2|1575|1576.2|1575|1576.1|1574.9|0
1655447970000|2022-06-17 06:39:30|1576.1|1574.9|1576.1|1574.9|1576.1|1574.9|1576.1|1574.9|1
1655447990000|2022-06-17 06:39:50|1576.5|1575.3|1576.5|1575.3|1576.5|1575.3|1576.5|1575.3|7
1655448000000|2022-06-17 06:40:00|1576.4|1575.2|1576.5|1575.3|1576.5|1575.3|1576.4|1575.2|0
1655448010000|2022-06-17 06:40:10|1576.4|1575.2|1576.3|1575.1|1576.5|1575.3|1576.3|1575.1|3
1655448020000|2022-06-17 06:40:20|1576.2|1575|1576.1|1574.9|1576.2|1575|1576.1|1574.9|0
1655448080000|2022-06-17 06:41:20|1576|1574.8|1575.9|1574.7|1576|1574.8|1575.7|1574.5|9
1655448090000|2022-06-17 06:41:30|1576|1574.8|1575.9|1574.7|1576|1574.8|1575.8|1574.6|1
1655448100000|2022-06-17 06:41:40|1576.1|1574.9|1576|1574.8|1576.1|1574.9|1576|1574.8|0
1655448110000|2022-06-17 06:41:50|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|0
1655448120000|2022-06-17 06:42:00|1575.8|1574.6|1575.8|1574.6|1575.8|1574.6|1575.8|1574.6|0
1655448140000|2022-06-17 06:42:20|1576|1574.8|1575.8|1574.6|1576|1574.8|1575.8|1574.6|0
1655448150000|2022-06-17 06:42:30|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|4
1655448160000|2022-06-17 06:42:40|1575.8|1574.6|1575.8|1574.6|1575.8|1574.6|1575.7|1574.5|0
1655448190000|2022-06-17 06:43:10|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|0
1655448200000|2022-06-17 06:43:20|1575.6|1574.4|1575.6|1574.4|1575.6|1574.4|1575.6|1574.4|0
1655448230000|2022-06-17 06:43:50|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|0
1655448240000|2022-06-17 06:44:00|||||||||2
1655448250000|2022-06-17 06:44:10|1575.5|1574.3|1575.5|1574.3|1575.5|1574.3|1575.5|1574.3|0
1655448270000|2022-06-17 06:44:30|1575.4|1574.2|1575.1|1573.9|1575.5|1574.3|1575.1|1573.9|0
1655448280000|2022-06-17 06:44:40|1575.2|1574|1575.2|1574|1575.2|1574|1575.2|1574|4
1655448290000|2022-06-17 06:44:50|1575.3|1574.1|1575.4|1574.2|1575.4|1574.2|1575.3|1574.1|0
1655448300000|2022-06-17 06:45:00|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|1
1655448310000|2022-06-17 06:45:10|1575.6|1574.4|1575.6|1574.4|1575.6|1574.4|1575.6|1574.4|0
1655448330000|2022-06-17 06:45:30|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|0
1655448370000|2022-06-17 06:46:10|1575.5|1574.3|1575.3|1574.1|1575.5|1574.3|1575.2|1574|1
1655448380000|2022-06-17 06:46:20|1575.2|1574|1575.2|1574|1575.2|1574|1575.1|1573.9|1
1655448390000|2022-06-17 06:46:30|1575.3|1574.1|1575.7|1574.5|1575.7|1574.5|1575.3|1574.1|1
1655448400000|2022-06-17 06:46:40|||||||||2
1655448420000|2022-06-17 06:47:00|1575.8|1574.6|1575.6|1574.4|1575.9|1574.7|1575.6|1574.4|2
1655448430000|2022-06-17 06:47:10|||||||||1
1655448440000|2022-06-17 06:47:20|1575.5|1574.3|1575.2|1574|1575.5|1574.3|1575.2|1574|1
1655448450000|2022-06-17 06:47:30|1575.1|1573.9|1575.2|1574|1575.2|1574|1575.1|1573.9|0
1655448460000|2022-06-17 06:47:40|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|0
1655448470000|2022-06-17 06:47:50|1575.2|1574|1575.3|1574.1|1575.3|1574.1|1575.2|1574|0
1655448480000|2022-06-17 06:48:00|1575.2|1574|1575.2|1574|1575.2|1574|1575.2|1574|0
1655448490000|2022-06-17 06:48:10|1575.6|1574.4|1576.3|1575.1|1576.3|1575.1|1575.6|1574.4|17
1655448500000|2022-06-17 06:48:20|1576.2|1575|1576.2|1575|1576.3|1575.1|1576.2|1575|18
1655448510000|2022-06-17 06:48:30|1576.1|1574.9|1576.2|1575|1576.2|1575|1576.1|1574.9|1
1655448520000|2022-06-17 06:48:40|1576|1574.8|1576|1574.8|1576|1574.8|1576|1574.8|0
1655448530000|2022-06-17 06:48:50|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|0
1655448540000|2022-06-17 06:49:00|1575.8|1574.6|1576|1574.8|1576.2|1575|1575.8|1574.6|0
1655448550000|2022-06-17 06:49:10|1575.8|1574.6|1575.8|1574.6|1575.8|1574.6|1575.8|1574.6|0
1655448570000|2022-06-17 06:49:30|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|4
1655448600000|2022-06-17 06:50:00|1575.6|1574.4|1575.3|1574.1|1575.6|1574.4|1575.3|1574.1|9
1655448610000|2022-06-17 06:50:10|1575.6|1574.4|1575.8|1574.6|1575.8|1574.6|1575.6|1574.4|20
1655448620000|2022-06-17 06:50:20|1575.7|1574.5|1575.6|1574.4|1575.7|1574.5|1575.6|1574.4|2
1655448630000|2022-06-17 06:50:30|1575.5|1574.3|1575.3|1574.1|1575.5|1574.3|1575.3|1574.1|0
1655448640000|2022-06-17 06:50:40|1575.2|1574|1575.2|1574|1575.2|1574|1575.2|1574|2
1655448650000|2022-06-17 06:50:50|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|0
1655448660000|2022-06-17 06:51:00|1575.3|1574.1|1575.6|1574.4|1575.6|1574.4|1575.2|1574|5
1655448670000|2022-06-17 06:51:10|1575.7|1574.5|1575.6|1574.4|1575.7|1574.5|1575.6|1574.4|0
1655448680000|2022-06-17 06:51:20|1575.8|1574.6|1575.8|1574.6|1575.8|1574.6|1575.8|1574.6|0
1655448700000|2022-06-17 06:51:40|1575.7|1574.5|1575.8|1574.6|1575.8|1574.6|1575.7|1574.5|1
1655448720000|2022-06-17 06:52:00|1575.7|1574.5|1575.6|1574.4|1575.7|1574.5|1575.6|1574.4|0
1655448800000|2022-06-17 06:53:20|1575.2|1574|1575.1|1573.9|1575.2|1574|1575.1|1573.9|12
1655448810000|2022-06-17 06:53:30|1575|1573.8|1575.1|1573.9|1575.1|1573.9|1574.9|1573.7|3
1655448820000|2022-06-17 06:53:40|1575.4|1574.2|1575.5|1574.3|1575.5|1574.3|1575.4|1574.2|4
1655448830000|2022-06-17 06:53:50|1575.4|1574.2|1575.3|1574.1|1575.4|1574.2|1575.3|1574.1|0
1655448840000|2022-06-17 06:54:00|1575.4|1574.2|1575.2|1574|1575.4|1574.2|1575.2|1574|0
1655448850000|2022-06-17 06:54:10|1575.3|1574.1|1575.4|1574.2|1575.4|1574.2|1575.2|1574|0
1655448860000|2022-06-17 06:54:20|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|1575.5|1574.3|1
1655448870000|2022-06-17 06:54:30|1575.6|1574.4|1575.6|1574.4|1575.6|1574.4|1575.6|1574.4|0
1655448880000|2022-06-17 06:54:40|1575.5|1574.3|1575.4|1574.2|1575.5|1574.3|1575.4|1574.2|0
1655448890000|2022-06-17 06:54:50|1575.3|1574.1|1575.3|1574.1|1575.3|1574.1|1575.3|1574.1|0
1655448900000|2022-06-17 06:55:00|1575.6|1574.4|1575.8|1574.6|1575.8|1574.6|1575.6|1574.4|5
1655448910000|2022-06-17 06:55:10|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|1575.6|1574.4|0
1655448970000|2022-06-17 06:56:10|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|1
1655448980000|2022-06-17 06:56:20|1576.4|1575.2|1576.4|1575.2|1576.4|1575.2|1576.4|1575.2|7
1655449010000|2022-06-17 06:56:50|1576.5|1575.3|1576.7|1575.5|1576.7|1575.5|1576.5|1575.3|18
1655449020000|2022-06-17 06:57:00|1576.6|1575.4|1576.7|1575.5|1576.7|1575.5|1576.5|1575.3|19
1655449030000|2022-06-17 06:57:10|1576.8|1575.6|1576.8|1575.6|1577.3|1576.1|1576.8|1575.6|32
1655449040000|2022-06-17 06:57:20|1576.7|1575.5|1577.3|1576.1|1577.3|1576.1|1576.7|1575.5|15
1655449050000|2022-06-17 06:57:30|1577.2|1576|1576.9|1575.7|1577.3|1576.1|1576.9|1575.7|13
1655449060000|2022-06-17 06:57:40|1576.8|1575.6|1577.1|1575.9|1577.2|1576|1576.8|1575.6|7
1655449070000|2022-06-17 06:57:50|1577.3|1576.1|1577.8|1576.6|1577.8|1576.6|1577.3|1576.1|24
1655449080000|2022-06-17 06:58:00|1577.7|1576.5|1577.7|1576.5|1577.7|1576.5|1577.6|1576.4|7
1655449090000|2022-06-17 06:58:10|||||||||21
1655449100000|2022-06-17 06:58:20|1577.8|1576.6|1577.8|1576.6|1577.8|1576.6|1577.8|1576.6|0
1655449110000|2022-06-17 06:58:30|1577.9|1576.7|1577.7|1576.5|1577.9|1576.7|1577.7|1576.5|3
1655449120000|2022-06-17 06:58:40|1578.1|1576.9|1577.7|1576.5|1578.1|1576.9|1577.7|1576.5|18
1655449130000|2022-06-17 06:58:50|1577.8|1576.6|1578.2|1577|1578.2|1577|1577.8|1576.6|1
1655449140000|2022-06-17 06:59:00|1578.1|1576.9|1578|1576.8|1578.4|1577.2|1577.9|1576.7|30
1655449150000|2022-06-17 06:59:10|1577.9|1576.7|1578|1576.8|1578.1|1576.9|1577.9|1576.7|5
1655449160000|2022-06-17 06:59:20|1578.1|1576.9|1578.2|1577|1578.2|1577|1578.1|1576.9|0
1655449170000|2022-06-17 06:59:30|1578.1|1576.9|1578|1576.8|1578.2|1577|1577.9|1576.7|22
1655449180000|2022-06-17 06:59:40|1577.9|1576.7|1578.1|1576.9|1578.2|1577|1577.9|1576.7|21
1655449190000|2022-06-17 06:59:50|1578.2|1577|1578.2|1577|1578.2|1577|1578.1|1576.9|4
1655449200000|2022-06-17 07:00:00|||||||||1
1655449210000|2022-06-17 07:00:10|1578|1576.8|1578|1576.8|1578|1576.8|1577.9|1576.7|4
1655449220000|2022-06-17 07:00:20|1577.8|1576.6|1578|1576.8|1578.2|1577|1577.8|1576.6|20
1655449230000|2022-06-17 07:00:30|1577.9|1576.7|1578|1576.8|1578|1576.8|1577.9|1576.7|2
1655449240000|2022-06-17 07:00:40|||||||||1
1655449250000|2022-06-17 07:00:50|1578.1|1576.9|1578.1|1576.9|1578.1|1576.9|1578.1|1576.9|3
1655449260000|2022-06-17 07:01:00|1578|1576.8|1578|1576.8|1578|1576.8|1578|1576.8|1
1655449270000|2022-06-17 07:01:10|1577.8|1576.6|1577.8|1576.6|1577.8|1576.6|1577.8|1576.6|0
1655449280000|2022-06-17 07:01:20|1577.9|1576.7|1578|1576.8|1578|1576.8|1577.9|1576.7|2
1655449300000|2022-06-17 07:01:40|1577.9|1576.7|1577.8|1576.6|1577.9|1576.7|1577.8|1576.6|1
1655449310000|2022-06-17 07:01:50|1577.9|1576.7|1577.8|1576.6|1577.9|1576.7|1577.8|1576.6|0
1655449320000|2022-06-17 07:02:00|1577.7|1576.5|1577.5|1576.3|1577.7|1576.5|1577.5|1576.3|2
1655449330000|2022-06-17 07:02:10|1577.4|1576.2|1577.3|1576.1|1577.4|1576.2|1577.3|1576.1|3
1655449340000|2022-06-17 07:02:20|1577.5|1576.3|1577.8|1576.6|1577.8|1576.6|1577.3|1576.1|27
1655449350000|2022-06-17 07:02:30|1578|1576.8|1578.3|1577.1|1578.3|1577.1|1578|1576.8|41
1655449370000|2022-06-17 07:02:50|1578.5|1577.3|1578.5|1577.3|1578.5|1577.3|1578.5|1577.3|18
1655449380000|2022-06-17 07:03:00|1578.6|1577.4|1578.8|1577.6|1578.8|1577.6|1578.2|1577|12
1655449390000|2022-06-17 07:03:10|1578.5|1577.3|1578.5|1577.3|1578.5|1577.3|1578.5|1577.3|9
1655449400000|2022-06-17 07:03:20|1578.7|1577.5|1578.7|1577.5|1578.7|1577.5|1578.7|1577.5|7
1655449410000|2022-06-17 07:03:30|1578.5|1577.3|1578.4|1577.2|1578.5|1577.3|1578.4|1577.2|1
1655449440000|2022-06-17 07:04:00|1578.3|1577.1|1578.1|1576.9|1578.3|1577.1|1578|1576.8|5
1655449450000|2022-06-17 07:04:10|1578|1576.8|1578|1576.8|1578.1|1576.9|1578|1576.8|0
1655449460000|2022-06-17 07:04:20|1578.1|1576.9|1578.1|1576.9|1578.1|1576.9|1578.1|1576.9|1
1655449470000|2022-06-17 07:04:30|1577.9|1576.7|1578.2|1577|1578.2|1577|1577.9|1576.7|0
1655449480000|2022-06-17 07:04:40|1578.3|1577.1|1578.3|1577.1|1578.3|1577.1|1578.3|1577.1|40
1655449490000|2022-06-17 07:04:50|1578.4|1577.2|1578.4|1577.2|1578.4|1577.2|1578.4|1577.2|0
1655449510000|2022-06-17 07:05:10|||||||||11
1655449520000|2022-06-17 07:05:20|1578.5|1577.3|1578.3|1577.1|1578.6|1577.4|1578.2|1577|7
1655449530000|2022-06-17 07:05:30|1578.4|1577.2|1578.5|1577.3|1578.6|1577.4|1578.4|1577.2|9
1655449540000|2022-06-17 07:05:40|1578.6|1577.4|1578.7|1577.5|1578.8|1577.6|1578.6|1577.4|5
1655449550000|2022-06-17 07:05:50|1578.8|1577.6|1578.8|1577.6|1578.8|1577.6|1578.8|1577.6|20
1655449560000|2022-06-17 07:06:00|1578.9|1577.7|1578.8|1577.6|1578.9|1577.7|1578.7|1577.5|3
1655449570000|2022-06-17 07:06:10|1578.9|1577.7|1579|1577.8|1579|1577.8|1578.9|1577.7|5
1655449580000|2022-06-17 07:06:20|1578.9|1577.7|1578.9|1577.7|1578.9|1577.7|1578.9|1577.7|0
1655449590000|2022-06-17 07:06:30|1578.8|1577.6|1578.8|1577.6|1578.8|1577.6|1578.6|1577.4|44
1655449610000|2022-06-17 07:06:50|||||||||1
1655449620000|2022-06-17 07:07:00|1578.7|1577.5|1578.7|1577.5|1578.7|1577.5|1578.7|1577.5|0
1655449640000|2022-06-17 07:07:20|1578.5|1577.3|1578.4|1577.2|1578.5|1577.3|1578.4|1577.2|2
1655449650000|2022-06-17 07:07:30|1578.5|1577.3|1578.5|1577.3|1578.5|1577.3|1578.5|1577.3|0
1655449660000|2022-06-17 07:07:40|1578.6|1577.4|1578.4|1577.2|1578.6|1577.4|1578.4|1577.2|50
1655449670000|2022-06-17 07:07:50|1578.5|1577.3|1578.6|1577.4|1578.7|1577.5|1578.5|1577.3|6
1655449710000|2022-06-17 07:08:30|||||||||1
1655449720000|2022-06-17 07:08:40|1578.5|1577.3|1578.3|1577.1|1578.5|1577.3|1578|1576.8|11
1655449730000|2022-06-17 07:08:50|1578.5|1577.3|1578.6|1577.4|1578.6|1577.4|1578.3|1577.1|11
1655449740000|2022-06-17 07:09:00|1578.8|1577.6|1578.7|1577.5|1578.8|1577.6|1578.7|1577.5|17
1655449750000|2022-06-17 07:09:10|1578.6|1577.4|1578.4|1577.2|1578.6|1577.4|1578.3|1577.1|2
1655449760000|2022-06-17 07:09:20|1578.3|1577.1|1578.2|1577|1578.3|1577.1|1578.2|1577|7
1655449770000|2022-06-17 07:09:30|1578|1576.8|1578.2|1577|1578.2|1577|1578|1576.8|0
1655449780000|2022-06-17 07:09:40|1578.5|1577.3|1578.5|1577.3|1578.6|1577.4|1578.5|1577.3|2
1655449790000|2022-06-17 07:09:50|1578.7|1577.5|1578.6|1577.4|1578.7|1577.5|1578.5|1577.3|0
1655449800000|2022-06-17 07:10:00|1578.5|1577.3|1578.7|1577.5|1578.7|1577.5|1578.5|1577.3|6
1655449810000|2022-06-17 07:10:10|1578.6|1577.4|1578.9|1577.7|1578.9|1577.7|1578.5|1577.3|33
1655449820000|2022-06-17 07:10:20|1579|1577.8|1579|1577.8|1579|1577.8|1579|1577.8|0
1655449830000|2022-06-17 07:10:30|||||||||2
1655449840000|2022-06-17 07:10:40|||||||||1
1655449850000|2022-06-17 07:10:50|1578.8|1577.6|1578.5|1577.3|1578.8|1577.6|1578.5|1577.3|38
1655449860000|2022-06-17 07:11:00|1578.7|1577.5|1578.7|1577.5|1578.7|1577.5|1578.6|1577.4|2
1655449890000|2022-06-17 07:11:30|1579|1577.8|1579|1577.8|1579|1577.8|1579|1577.8|1
1655449900000|2022-06-17 07:11:40|1579.1|1577.9|1579.1|1577.9|1579.1|1577.9|1579.1|1577.9|0
1655449910000|2022-06-17 07:11:50|1579|1577.8|1578.6|1577.4|1579|1577.8|1578.4|1577.2|4
1655449920000|2022-06-17 07:12:00|1578.5|1577.3|1578.5|1577.3|1578.5|1577.3|1578.5|1577.3|1
1655449950000|2022-06-17 07:12:30|1578.6|1577.4|1578.7|1577.5|1578.7|1577.5|1578.6|1577.4|20
1655449960000|2022-06-17 07:12:40|1578.8|1577.6|1578.8|1577.6|1578.9|1577.7|1578.8|1577.6|1
1655449970000|2022-06-17 07:12:50|1579.1|1577.9|1579.3|1578.1|1579.3|1578.1|1579.1|1577.9|4
1655449980000|2022-06-17 07:13:00|1579.2|1578|1579.1|1577.9|1579.4|1578.2|1579.1|1577.9|7
1655449990000|2022-06-17 07:13:10|1579.2|1578|1579.2|1578|1579.2|1578|1579.1|1577.9|0
1655450010000|2022-06-17 07:13:30|1579.1|1577.9|1579.2|1578|1579.2|1578|1579.1|1577.9|0
1655450030000|2022-06-17 07:13:50|1579.1|1577.9|1579.1|1577.9|1579.1|1577.9|1579.1|1577.9|0
1655450040000|2022-06-17 07:14:00|1579.2|1578|1579.4|1578.2|1579.4|1578.2|1579.2|1578|2
1655450050000|2022-06-17 07:14:10|1579.3|1578.1|1579.3|1578.1|1579.3|1578.1|1579.3|1578.1|5
1655450060000|2022-06-17 07:14:20|1579.4|1578.2|1579.4|1578.2|1579.4|1578.2|1579.4|1578.2|17
1655450080000|2022-06-17 07:14:40|1579.6|1578.4|1579.5|1578.3|1579.6|1578.4|1579.5|1578.3|4
1655450090000|2022-06-17 07:14:50|1579.7|1578.5|1579.7|1578.5|1579.7|1578.5|1579.7|1578.5|24
1655450100000|2022-06-17 07:15:00|1579.5|1578.3|1579.5|1578.3|1579.5|1578.3|1579.2|1578|4
1655450110000|2022-06-17 07:15:10|1579.2|1578|1579.4|1578.2|1579.4|1578.2|1579.2|1578|18
1655450120000|2022-06-17 07:15:20|||||||||7
1655450140000|2022-06-17 07:15:40|1579.3|1578.1|1579.4|1578.2|1579.4|1578.2|1579.3|1578.1|0
1655450150000|2022-06-17 07:15:50|1579.3|1578.1|1579|1577.8|1579.3|1578.1|1579|1577.8|2
1655450160000|2022-06-17 07:16:00|1578.9|1577.7|1579|1577.8|1579.1|1577.9|1578.8|1577.6|3
1655450170000|2022-06-17 07:16:10|1579.1|1577.9|1579.4|1578.2|1579.4|1578.2|1579.1|1577.9|18
1655450200000|2022-06-17 07:16:40|1579.5|1578.3|1579.5|1578.3|1579.5|1578.3|1579.5|1578.3|2
1655450220000|2022-06-17 07:17:00|1579.4|1578.2|1579.4|1578.2|1579.4|1578.2|1579.3|1578.1|2
1655450250000|2022-06-17 07:17:30|1579.3|1578.1|1579.4|1578.2|1579.4|1578.2|1579.3|1578.1|0
1655450270000|2022-06-17 07:17:50|1579.3|1578.1|1578.8|1577.6|1579.3|1578.1|1578.7|1577.5|7
1655450280000|2022-06-17 07:18:00|1578.7|1577.5|1578.7|1577.5|1578.7|1577.5|1578.7|1577.5|0
1655450290000|2022-06-17 07:18:10|1578.6|1577.4|1578.6|1577.4|1578.7|1577.5|1578.6|1577.4|0
1655450300000|2022-06-17 07:18:20|1578.7|1577.5|1578.8|1577.6|1578.8|1577.6|1578.6|1577.4|0
1655450340000|2022-06-17 07:19:00|1578.9|1577.7|1578.8|1577.6|1578.9|1577.7|1578.8|1577.6|0
1655450350000|2022-06-17 07:19:10|1578.9|1577.7|1578.7|1577.5|1578.9|1577.7|1578.7|1577.5|0
1655450360000|2022-06-17 07:19:20|1578.8|1577.6|1578.8|1577.6|1578.8|1577.6|1578.8|1577.6|0
1655450400000|2022-06-17 07:20:00|1578.7|1577.5|1578.7|1577.5|1578.7|1577.5|1578.7|1577.5|0
1655450410000|2022-06-17 07:20:10|1578.8|1577.6|1578.7|1577.5|1578.8|1577.6|1578.7|1577.5|0
1655450440000|2022-06-17 07:20:40|1578.6|1577.4|1578.3|1577.1|1578.6|1577.4|1578.3|1577.1|4
1655450450000|2022-06-17 07:20:50|1578.2|1577|1578.4|1577.2|1578.4|1577.2|1578.2|1577|1
1655450460000|2022-06-17 07:21:00|1578.6|1577.4|1578.6|1577.4|1578.6|1577.4|1578.3|1577.1|6
1655450470000|2022-06-17 07:21:10|1578.4|1577.2|1578.7|1577.5|1578.7|1577.5|1578.4|1577.2|6
1655450480000|2022-06-17 07:21:20|1578.8|1577.6|1578.8|1577.6|1578.8|1577.6|1578.8|1577.6|0
1655450530000|2022-06-17 07:22:10|1578.9|1577.7|1578.8|1577.6|1578.9|1577.7|1578.8|1577.6|1
1655450560000|2022-06-17 07:22:40|1578.9|1577.7|1578.9|1577.7|1578.9|1577.7|1578.8|1577.6|0
1655450620000|2022-06-17 07:23:40|||||||||4
1655450630000|2022-06-17 07:23:50|||||||||1
1655450640000|2022-06-17 07:24:00|||||||||4
1655450700000|2022-06-17 07:25:00|||||||||2
1655450790000|2022-06-17 07:26:30|1578.4|1577.2|1578.4|1577.2|1578.4|1577.2|1578.4|1577.2|7
1655450800000|2022-06-17 07:26:40|||||||||1
1655450810000|2022-06-17 07:26:50|1578.5|1577.3|1578.5|1577.3|1578.5|1577.3|1578.5|1577.3|0
1655450820000|2022-06-17 07:27:00|1578.6|1577.4|1578.9|1577.7|1578.9|1577.7|1578.6|1577.4|2
1655450830000|2022-06-17 07:27:10|1578.8|1577.6|1578.8|1577.6|1578.8|1577.6|1578.8|1577.6|0
1655450840000|2022-06-17 07:27:20|1578.9|1577.7|1578.9|1577.7|1578.9|1577.7|1578.8|1577.6|0
1655450850000|2022-06-17 07:27:30|1578.8|1577.6|1578.8|1577.6|1578.8|1577.6|1578.8|1577.6|0
1655450880000|2022-06-17 07:28:00|1578.9|1577.7|1578.9|1577.7|1578.9|1577.7|1578.8|1577.6|0
1655450900000|2022-06-17 07:28:20|||||||||2
1655450910000|2022-06-17 07:28:30|1578.8|1577.6|1578.8|1577.6|1578.8|1577.6|1578.8|1577.6|0
1655450920000|2022-06-17 07:28:40|1578.6|1577.4|1578.6|1577.4|1578.7|1577.5|1578.6|1577.4|0
1655450930000|2022-06-17 07:28:50|1578.5|1577.3|1578.4|1577.2|1578.5|1577.3|1578.4|1577.2|0
1655450940000|2022-06-17 07:29:00|1578.1|1576.9|1578.7|1577.5|1578.7|1577.5|1578.1|1576.9|11
1655450950000|2022-06-17 07:29:10|1578.6|1577.4|1578.6|1577.4|1578.7|1577.5|1578.6|1577.4|7
1655450990000|2022-06-17 07:29:50|1578.5|1577.3|1578.5|1577.3|1578.5|1577.3|1578.4|1577.2|0
1655451000000|2022-06-17 07:30:00|1578.7|1577.5|1578.6|1577.4|1578.7|1577.5|1578.6|1577.4|3
1655451010000|2022-06-17 07:30:10|1578.7|1577.5|1578.7|1577.5|1578.7|1577.5|1578.7|1577.5|3
1655451030000|2022-06-17 07:30:30|1578.6|1577.4|1578.6|1577.4|1578.7|1577.5|1578.5|1577.3|2
1655451060000|2022-06-17 07:31:00|1578.7|1577.5|1578.5|1577.3|1578.8|1577.6|1578.5|1577.3|6
1655451070000|2022-06-17 07:31:10|1578.6|1577.4|1578.6|1577.4|1578.6|1577.4|1578.6|1577.4|1
1655451110000|2022-06-17 07:31:50|||||||||1
1655451120000|2022-06-17 07:32:00|1578.7|1577.5|1578.7|1577.5|1578.7|1577.5|1578.7|1577.5|0
1655451130000|2022-06-17 07:32:10|||||||||8
1655451140000|2022-06-17 07:32:20|1578.8|1577.6|1578.8|1577.6|1578.8|1577.6|1578.8|1577.6|1
1655451160000|2022-06-17 07:32:40|1578.9|1577.7|1578.7|1577.5|1578.9|1577.7|1578.5|1577.3|1
1655451170000|2022-06-17 07:32:50|1578.5|1577.3|1578.5|1577.3|1578.5|1577.3|1578.5|1577.3|3
1655451180000|2022-06-17 07:33:00|1578.4|1577.2|1578.5|1577.3|1578.5|1577.3|1578.4|1577.2|0
1655451190000|2022-06-17 07:33:10|1578.6|1577.4|1578.6|1577.4|1578.6|1577.4|1578.6|1577.4|2
1655451200000|2022-06-17 07:33:20|1578.7|1577.5|1578.7|1577.5|1578.7|1577.5|1578.6|1577.4|0
1655451210000|2022-06-17 07:33:30|1578.6|1577.4|1578.9|1577.7|1578.9|1577.7|1578.6|1577.4|0
1655451220000|2022-06-17 07:33:40|1578.8|1577.6|1578.8|1577.6|1578.8|1577.6|1578.8|1577.6|0
1655451230000|2022-06-17 07:33:50|1578.9|1577.7|1578.9|1577.7|1578.9|1577.7|1578.9|1577.7|2
1655451250000|2022-06-17 07:34:10|1579.3|1578.1|1579.3|1578.1|1579.3|1578.1|1579.3|1578.1|0
1655451260000|2022-06-17 07:34:20|1579.6|1578.4|1579.7|1578.5|1579.7|1578.5|1579.6|1578.4|3
1655451280000|2022-06-17 07:34:40|1579.6|1578.4|1579.6|1578.4|1579.6|1578.4|1579.6|1578.4|0
1655451300000|2022-06-17 07:35:00|1579.4|1578.2|1579.4|1578.2|1579.4|1578.2|1579.4|1578.2|0
1655451310000|2022-06-17 07:35:10|1579.6|1578.4|1579.7|1578.5|1579.7|1578.5|1579.6|1578.4|1
1655451330000|2022-06-17 07:35:30|1579.8|1578.6|1579.8|1578.6|1579.8|1578.6|1579.8|1578.6|0
1655451340000|2022-06-17 07:35:40|||||||||1
1655451360000|2022-06-17 07:36:00|||||||||6
1655451370000|2022-06-17 07:36:10|1580.2|1579|1580.4|1579.2|1580.4|1579.2|1580.2|1579|4
1655451390000|2022-06-17 07:36:30|1580.5|1579.3|1580.4|1579.2|1580.5|1579.3|1580.4|1579.2|0
1655451400000|2022-06-17 07:36:40|1580.3|1579.1|1580.3|1579.1|1580.3|1579.1|1580.3|1579.1|0
1655451410000|2022-06-17 07:36:50|1580.2|1579|1580.2|1579|1580.2|1579|1580.2|1579|0
1655451440000|2022-06-17 07:37:20|1580.3|1579.1|1580.4|1579.2|1580.4|1579.2|1580.3|1579.1|0
1655451460000|2022-06-17 07:37:40|1580.5|1579.3|1580.5|1579.3|1580.5|1579.3|1580.4|1579.2|0
1655451470000|2022-06-17 07:37:50|1580.4|1579.2|1580.4|1579.2|1580.4|1579.2|1580.2|1579|2
1655451480000|2022-06-17 07:38:00|1580.5|1579.3|1580.3|1579.1|1580.5|1579.3|1580.3|1579.1|0
1655451490000|2022-06-17 07:38:10|1580.5|1579.3|1580.5|1579.3|1580.5|1579.3|1580.5|1579.3|0
1655451500000|2022-06-17 07:38:20|1580.3|1579.1|1580.2|1579|1580.3|1579.1|1580.2|1579|2
1655451510000|2022-06-17 07:38:30|1580.4|1579.2|1580.2|1579|1580.4|1579.2|1580.2|1579|0
1655451550000|2022-06-17 07:39:10|1580.1|1578.9|1580.1|1578.9|1580.1|1578.9|1580.1|1578.9|0
1655451560000|2022-06-17 07:39:20|1580.2|1579|1580.1|1578.9|1580.2|1579|1580|1578.8|0
1655451600000|2022-06-17 07:40:00|1579.9|1578.7|1579.9|1578.7|1579.9|1578.7|1579.9|1578.7|52
1655451610000|2022-06-17 07:40:10|1579.8|1578.6|1579.7|1578.5|1579.8|1578.6|1579.6|1578.4|0
1655451620000|2022-06-17 07:40:20|1579.8|1578.6|1579.7|1578.5|1579.8|1578.6|1579.6|1578.4|0
1655451630000|2022-06-17 07:40:30|1579.6|1578.4|1579.6|1578.4|1579.6|1578.4|1579.5|1578.3|2
1655451640000|2022-06-17 07:40:40|1579.9|1578.7|1579.8|1578.6|1579.9|1578.7|1579.8|1578.6|6
1655451650000|2022-06-17 07:40:50|1579.6|1578.4|1579.6|1578.4|1579.6|1578.4|1579.4|1578.2|9
1655451660000|2022-06-17 07:41:00|1579.4|1578.2|1579.4|1578.2|1579.4|1578.2|1579.4|1578.2|1
1655451670000|2022-06-17 07:41:10|1579.5|1578.3|1579.5|1578.3|1579.5|1578.3|1579.5|1578.3|8
1655451680000|2022-06-17 07:41:20|1579.4|1578.2|1579.3|1578.1|1579.6|1578.4|1579.3|1578.1|7
1655451710000|2022-06-17 07:41:50|1579.2|1578|1579.2|1578|1579.2|1578|1579.2|1578|0
1655451720000|2022-06-17 07:42:00|1579.1|1577.9|1579.2|1578|1579.2|1578|1579.1|1577.9|0
1655451730000|2022-06-17 07:42:10|1579.1|1577.9|1579.1|1577.9|1579.1|1577.9|1579.1|1577.9|1
1655451750000|2022-06-17 07:42:30|1579.2|1578|1579.1|1577.9|1579.2|1578|1579.1|1577.9|1
1655451770000|2022-06-17 07:42:50|1579.2|1578|1579.2|1578|1579.2|1578|1579.2|1578|0
1655451780000|2022-06-17 07:43:00|1579.5|1578.3|1579.4|1578.2|1579.5|1578.3|1579.4|1578.2|3
1655451790000|2022-06-17 07:43:10|1579.5|1578.3|1579.9|1578.7|1580|1578.8|1579.4|1578.2|2
1655451810000|2022-06-17 07:43:30|1580|1578.8|1580.3|1579.1|1580.3|1579.1|1579.9|1578.7|3
1655451830000|2022-06-17 07:43:50|1580.1|1578.9|1579.9|1578.7|1580.1|1578.9|1579.9|1578.7|31
1655451850000|2022-06-17 07:44:10|1579.8|1578.6|1579.7|1578.5|1579.8|1578.6|1579.7|1578.5|0
1655451860000|2022-06-17 07:44:20|1579.6|1578.4|1579.7|1578.5|1579.7|1578.5|1579.6|1578.4|0
1655451880000|2022-06-17 07:44:40|1579.9|1578.7|1579.9|1578.7|1579.9|1578.7|1579.9|1578.7|2
1655451890000|2022-06-17 07:44:50|1579.8|1578.6|1579.8|1578.6|1579.8|1578.6|1579.8|1578.6|2
1655451900000|2022-06-17 07:45:00|1579.9|1578.7|1579.8|1578.6|1579.9|1578.7|1579.8|1578.6|0
1655451930000|2022-06-17 07:45:30|1579.7|1578.5|1579.6|1578.4|1579.7|1578.5|1579.6|1578.4|2
1655451940000|2022-06-17 07:45:40|1579.7|1578.5|1580.6|1579.4|1580.7|1579.5|1579.7|1578.5|18
1655451950000|2022-06-17 07:45:50|1580.7|1579.5|1580.5|1579.3|1580.8|1579.6|1580.5|1579.3|4
1655451960000|2022-06-17 07:46:00|1580.8|1579.6|1580.8|1579.6|1580.8|1579.6|1580.8|1579.6|47
1655451970000|2022-06-17 07:46:10|1581.3|1580.1|1581.3|1580.1|1581.3|1580.1|1581.3|1580.1|4
1655451980000|2022-06-17 07:46:20|1581.5|1580.3|1581.3|1580.1|1581.5|1580.3|1581.3|1580.1|35
1655451990000|2022-06-17 07:46:30|1581.2|1580|1581.2|1580|1581.2|1580|1581.2|1580|2
1655452000000|2022-06-17 07:46:40|1581.1|1579.9|1581.1|1579.9|1581.1|1579.9|1581.1|1579.9|0
1655452020000|2022-06-17 07:47:00|1581|1579.8|1581.1|1579.9|1581.1|1579.9|1581|1579.8|4
1655452030000|2022-06-17 07:47:10|1581.2|1580|1581.1|1579.9|1581.2|1580|1581.1|1579.9|0
1655452050000|2022-06-17 07:47:30|||||||||1
1655452060000|2022-06-17 07:47:40|1581|1579.8|1581.1|1579.9|1581.1|1579.9|1580.9|1579.7|5
1655452070000|2022-06-17 07:47:50|1582.1|1580.9|1582.2|1581|1582.2|1581|1582.1|1580.9|6
1655452080000|2022-06-17 07:48:00|1581.6|1580.4|1581.7|1580.5|1581.7|1580.5|1581.5|1580.3|3
1655452090000|2022-06-17 07:48:10|||||||||1
1655452110000|2022-06-17 07:48:30|1581.8|1580.6|1582|1580.8|1582|1580.8|1581.8|1580.6|7
1655452120000|2022-06-17 07:48:40|1581.8|1580.6|1581.8|1580.6|1581.8|1580.6|1581.8|1580.6|1
1655452130000|2022-06-17 07:48:50|1581.7|1580.5|1581.8|1580.6|1581.8|1580.6|1581.5|1580.3|2
1655452150000|2022-06-17 07:49:10|1581.9|1580.7|1581.8|1580.6|1581.9|1580.7|1581.8|1580.6|0
1655452160000|2022-06-17 07:49:20|1581.9|1580.7|1581.8|1580.6|1581.9|1580.7|1581.8|1580.6|0
1655452170000|2022-06-17 07:49:30|1581.7|1580.5|1581.8|1580.6|1581.8|1580.6|1581.7|1580.5|1
1655452180000|2022-06-17 07:49:40|1581.7|1580.5|1581.8|1580.6|1581.8|1580.6|1581.7|1580.5|0
1655452260000|2022-06-17 07:51:00|1581.9|1580.7|1582|1580.8|1582|1580.8|1581.9|1580.7|47
1655452280000|2022-06-17 07:51:20|1581.9|1580.7|1581.9|1580.7|1581.9|1580.7|1581.9|1580.7|0
1655452290000|2022-06-17 07:51:30|1582|1580.8|1581.8|1580.6|1582|1580.8|1581.8|1580.6|0
1655452300000|2022-06-17 07:51:40|||||||||1
1655452320000|2022-06-17 07:52:00|1581.3|1580.1|1581.3|1580.1|1581.3|1580.1|1581.3|1580.1|2
1655452330000|2022-06-17 07:52:10|1581.4|1580.2|1581.3|1580.1|1581.4|1580.2|1581.3|1580.1|1
1655452340000|2022-06-17 07:52:20|1581.5|1580.3|1581.6|1580.4|1581.6|1580.4|1581.5|1580.3|7
1655452350000|2022-06-17 07:52:30|1581.3|1580.1|1581.3|1580.1|1581.3|1580.1|1581.3|1580.1|43
1655452360000|2022-06-17 07:52:40|1581.1|1579.9|1581.1|1579.9|1581.1|1579.9|1580.9|1579.7|23
1655452370000|2022-06-17 07:52:50|1581.2|1580|1581.2|1580|1581.2|1580|1581.1|1579.9|2
1655452380000|2022-06-17 07:53:00|1581|1579.8|1581.3|1580.1|1581.3|1580.1|1581|1579.8|0
1655452400000|2022-06-17 07:53:20|1581.4|1580.2|1581.4|1580.2|1581.4|1580.2|1581.4|1580.2|0
1655452410000|2022-06-17 07:53:30|1581.3|1580.1|1581.4|1580.2|1581.4|1580.2|1581.3|1580.1|1
1655452420000|2022-06-17 07:53:40|1581.5|1580.3|1581.6|1580.4|1581.6|1580.4|1581.5|1580.3|0
1655452430000|2022-06-17 07:53:50|1581.5|1580.3|1581.5|1580.3|1581.5|1580.3|1581.5|1580.3|0
1655452440000|2022-06-17 07:54:00|1581.6|1580.4|1581.1|1579.9|1581.6|1580.4|1581.1|1579.9|3
1655452450000|2022-06-17 07:54:10|1581|1579.8|1580.5|1579.3|1581|1579.8|1580.5|1579.3|2
1655452460000|2022-06-17 07:54:20|1580.6|1579.4|1580.7|1579.5|1580.7|1579.5|1580.6|1579.4|0
1655452470000|2022-06-17 07:54:30|||||||||1
1655452480000|2022-06-17 07:54:40|1580.6|1579.4|1580.4|1579.2|1580.6|1579.4|1580.3|1579.1|52
1655452500000|2022-06-17 07:55:00|1580.7|1579.5|1580.8|1579.6|1580.8|1579.6|1580.5|1579.3|0
1655452510000|2022-06-17 07:55:10|1580.7|1579.5|1580.8|1579.6|1580.8|1579.6|1580.7|1579.5|9
1655452520000|2022-06-17 07:55:20|||||||||1
1655452550000|2022-06-17 07:55:50|1580.5|1579.3|1580.6|1579.4|1580.6|1579.4|1580.5|1579.3|1
1655452560000|2022-06-17 07:56:00|1580.5|1579.3|1580.5|1579.3|1580.5|1579.3|1580.5|1579.3|1
1655452570000|2022-06-17 07:56:10|1580.6|1579.4|1580.5|1579.3|1580.6|1579.4|1580.5|1579.3|1
1655452580000|2022-06-17 07:56:20|1580.6|1579.4|1580.2|1579|1580.6|1579.4|1580.2|1579|2
1655452590000|2022-06-17 07:56:30|1580.4|1579.2|1580.4|1579.2|1580.4|1579.2|1580.3|1579.1|0
1655452600000|2022-06-17 07:56:40|1580.3|1579.1|1580.4|1579.2|1580.4|1579.2|1580.3|1579.1|0
1655452610000|2022-06-17 07:56:50|1580.3|1579.1|1580.1|1578.9|1580.4|1579.2|1580.1|1578.9|1
1655452620000|2022-06-17 07:57:00|1580.3|1579.1|1580.1|1578.9|1580.3|1579.1|1580.1|1578.9|3
1655452630000|2022-06-17 07:57:10|1580.2|1579|1580.3|1579.1|1580.3|1579.1|1580.2|1579|0
1655452640000|2022-06-17 07:57:20|1580.4|1579.2|1580.4|1579.2|1580.4|1579.2|1580.4|1579.2|0
1655452690000|2022-06-17 07:58:10|1580.5|1579.3|1580.5|1579.3|1580.5|1579.3|1580.5|1579.3|0
1655452700000|2022-06-17 07:58:20|1580.7|1579.5|1580.6|1579.4|1580.7|1579.5|1580.6|1579.4|1
1655452710000|2022-06-17 07:58:30|1580.7|1579.5|1580.6|1579.4|1580.7|1579.5|1580.6|1579.4|0
1655452760000|2022-06-17 07:59:20|1580.5|1579.3|1580.5|1579.3|1580.5|1579.3|1580.5|1579.3|0
1655452770000|2022-06-17 07:59:30|1580.4|1579.2|1580.4|1579.2|1580.4|1579.2|1580.2|1579|0
1655452780000|2022-06-17 07:59:40|||||||||1
1655452800000|2022-06-17 08:00:00|1580.6|1579.4|1580.1|1578.9|1580.6|1579.4|1580.1|1578.9|10
1655452830000|2022-06-17 08:00:30|1579.9|1578.7|1580.1|1578.9|1580.1|1578.9|1579.9|1578.7|2
1655452850000|2022-06-17 08:00:50|1580.3|1579.1|1580.3|1579.1|1580.3|1579.1|1580.3|1579.1|0
1655452860000|2022-06-17 08:01:00|1580.5|1579.3|1580.6|1579.4|1580.6|1579.4|1580.4|1579.2|1
1655452880000|2022-06-17 08:01:20|1580.5|1579.3|1580.3|1579.1|1580.6|1579.4|1580.3|1579.1|3
1655452890000|2022-06-17 08:01:30|1580.2|1579|1580.2|1579|1580.2|1579|1580.2|1579|0
1655452900000|2022-06-17 08:01:40|1580.3|1579.1|1580.6|1579.4|1580.6|1579.4|1580.3|1579.1|20
1655452910000|2022-06-17 08:01:50|||||||||2
1655452940000|2022-06-17 08:02:20|1580.5|1579.3|1580.5|1579.3|1580.6|1579.4|1580.4|1579.2|0
1655452950000|2022-06-17 08:02:30|1580.4|1579.2|1580.6|1579.4|1580.6|1579.4|1580.4|1579.2|0
1655453010000|2022-06-17 08:03:30|1580.7|1579.5|1580.8|1579.6|1580.8|1579.6|1580.7|1579.5|1
1655453030000|2022-06-17 08:03:50|||||||||1
1655453040000|2022-06-17 08:04:00|1581|1579.8|1581.4|1580.2|1581.5|1580.3|1581|1579.8|3
1655453050000|2022-06-17 08:04:10|1581.6|1580.4|1581.4|1580.2|1581.6|1580.4|1581.4|1580.2|1
1655453060000|2022-06-17 08:04:20|1581.2|1580|1581.3|1580.1|1581.3|1580.1|1581.2|1580|1
1655453070000|2022-06-17 08:04:30|1581.4|1580.2|1581.4|1580.2|1581.4|1580.2|1581.4|1580.2|0
1655453080000|2022-06-17 08:04:40|1581.5|1580.3|1581.5|1580.3|1581.5|1580.3|1581.5|1580.3|0
1655453090000|2022-06-17 08:04:50|1581.6|1580.4|1581.6|1580.4|1581.6|1580.4|1581.6|1580.4|0
1655453100000|2022-06-17 08:05:00|1581.7|1580.5|1581.5|1580.3|1581.8|1580.6|1581.5|1580.3|0
1655453120000|2022-06-17 08:05:20|1581.4|1580.2|1581.5|1580.3|1581.5|1580.3|1581.4|1580.2|0
1655453130000|2022-06-17 08:05:30|1581.7|1580.5|1581.8|1580.6|1581.8|1580.6|1581.7|1580.5|0
1655453140000|2022-06-17 08:05:40|1582|1580.8|1582|1580.8|1582|1580.8|1582|1580.8|38
1655453150000|2022-06-17 08:05:50|1581.9|1580.7|1581.9|1580.7|1581.9|1580.7|1581.9|1580.7|0
1655453160000|2022-06-17 08:06:00|1581.8|1580.6|1581.8|1580.6|1581.8|1580.6|1581.6|1580.4|1
1655453170000|2022-06-17 08:06:10|1581.6|1580.4|1581.6|1580.4|1581.6|1580.4|1581.6|1580.4|0
1655453180000|2022-06-17 08:06:20|1581.5|1580.3|1581.5|1580.3|1581.5|1580.3|1581.5|1580.3|0
1655453200000|2022-06-17 08:06:40|1581.4|1580.2|1581.4|1580.2|1581.4|1580.2|1581.4|1580.2|0
1655453210000|2022-06-17 08:06:50|1581.3|1580.1|1581.1|1579.9|1581.3|1580.1|1581.1|1579.9|1
1655453220000|2022-06-17 08:07:00|1581|1579.8|1581.1|1579.9|1581.1|1579.9|1581|1579.8|1
1655453260000|2022-06-17 08:07:40|1581|1579.8|1581|1579.8|1581|1579.8|1581|1579.8|0
1655453270000|2022-06-17 08:07:50|1580.9|1579.7|1580.8|1579.6|1580.9|1579.7|1580.8|1579.6|0
1655453280000|2022-06-17 08:08:00|1580.7|1579.5|1580.5|1579.3|1580.8|1579.6|1580.5|1579.3|4
1655453290000|2022-06-17 08:08:10|1580.4|1579.2|1580.4|1579.2|1580.4|1579.2|1580.1|1578.9|0
1655453310000|2022-06-17 08:08:30|1580.3|1579.1|1580.1|1578.9|1580.3|1579.1|1580.1|1578.9|0
1655453320000|2022-06-17 08:08:40|1580|1578.8|1580.1|1578.9|1580.1|1578.9|1579.9|1578.7|0
1655453330000|2022-06-17 08:08:50|1579.9|1578.7|1579.9|1578.7|1579.9|1578.7|1579.9|1578.7|1
1655453340000|2022-06-17 08:09:00|1580.1|1578.9|1579.9|1578.7|1580.1|1578.9|1579.9|1578.7|0
1655453350000|2022-06-17 08:09:10|1579.8|1578.6|1579.8|1578.6|1579.8|1578.6|1579.8|1578.6|0
1655453360000|2022-06-17 08:09:20|1580.1|1578.9|1580.1|1578.9|1580.1|1578.9|1580.1|1578.9|0
1655453370000|2022-06-17 08:09:30|1580.2|1579|1580.2|1579|1580.2|1579|1580.2|1579|0
1655453380000|2022-06-17 08:09:40|1580.1|1578.9|1580.1|1578.9|1580.2|1579|1580.1|1578.9|1
1655453390000|2022-06-17 08:09:50|1580.3|1579.1|1580.3|1579.1|1580.5|1579.3|1580.1|1578.9|0
1655453400000|2022-06-17 08:10:00|1580.4|1579.2|1580.4|1579.2|1580.4|1579.2|1580.2|1579|1
1655453410000|2022-06-17 08:10:10|1580.6|1579.4|1580.9|1579.7|1580.9|1579.7|1580.6|1579.4|0
1655453430000|2022-06-17 08:10:30|1580.8|1579.6|1580.9|1579.7|1580.9|1579.7|1580.8|1579.6|0
1655453440000|2022-06-17 08:10:40|1580.8|1579.6|1580.9|1579.7|1580.9|1579.7|1580.8|1579.6|0
1655453450000|2022-06-17 08:10:50|1581.1|1579.9|1581.1|1579.9|1581.1|1579.9|1581.1|1579.9|11
1655453460000|2022-06-17 08:11:00|||||||||1
1655453470000|2022-06-17 08:11:10|1580.8|1579.6|1580.9|1579.7|1580.9|1579.7|1580.6|1579.4|0
1655453480000|2022-06-17 08:11:20|1581|1579.8|1581.1|1579.9|1581.1|1579.9|1581|1579.8|0
1655453490000|2022-06-17 08:11:30|1581.2|1580|1581.4|1580.2|1581.4|1580.2|1581.2|1580|3
1655453500000|2022-06-17 08:11:40|1581.3|1580.1|1581.4|1580.2|1581.4|1580.2|1581.3|1580.1|0
1655453510000|2022-06-17 08:11:50|1581.5|1580.3|1581.5|1580.3|1581.5|1580.3|1581.4|1580.2|0
1655453520000|2022-06-17 08:12:00|1581.7|1580.5|1581.6|1580.4|1581.7|1580.5|1581.6|1580.4|6
1655453530000|2022-06-17 08:12:10|1581.8|1580.6|1581.8|1580.6|1581.8|1580.6|1581.8|1580.6|0
1655453550000|2022-06-17 08:12:30|1582.1|1580.9|1582.1|1580.9|1582.1|1580.9|1582.1|1580.9|28
1655453560000|2022-06-17 08:12:40|1581.8|1580.6|1581.8|1580.6|1582|1580.8|1581.8|1580.6|2
1655453570000|2022-06-17 08:12:50|1581.7|1580.5|1581.8|1580.6|1581.8|1580.6|1581.7|1580.5|1
1655453580000|2022-06-17 08:13:00|1581.7|1580.5|1581.6|1580.4|1581.7|1580.5|1581.6|1580.4|0
1655453610000|2022-06-17 08:13:30|1581.7|1580.5|1581.3|1580.1|1581.7|1580.5|1581.3|1580.1|1
1655453620000|2022-06-17 08:13:40|1581.5|1580.3|1581|1579.8|1581.5|1580.3|1581|1579.8|11
1655453630000|2022-06-17 08:13:50|||||||||7
1655453640000|2022-06-17 08:14:00|1581.2|1580|1582.1|1580.9|1582.1|1580.9|1581.2|1580|13
1655453650000|2022-06-17 08:14:10|1582|1580.8|1582.1|1580.9|1582.1|1580.9|1581.8|1580.6|1
1655453680000|2022-06-17 08:14:40|1581.9|1580.7|1581.8|1580.6|1581.9|1580.7|1581.8|1580.6|6
1655453690000|2022-06-17 08:14:50|1581.6|1580.4|1581.6|1580.4|1581.6|1580.4|1581.6|1580.4|5
1655453700000|2022-06-17 08:15:00|1581.5|1580.3|1581.2|1580|1581.5|1580.3|1581.2|1580|5
1655453710000|2022-06-17 08:15:10|1581.1|1579.9|1581.1|1579.9|1581.1|1579.9|1581.1|1579.9|3
1655453720000|2022-06-17 08:15:20|||||||||3
1655453730000|2022-06-17 08:15:30|||||||||1
1655453740000|2022-06-17 08:15:40|1581|1579.8|1581.1|1579.9|1581.1|1579.9|1581|1579.8|3
1655453750000|2022-06-17 08:15:50|1580.9|1579.7|1580.6|1579.4|1580.9|1579.7|1580.5|1579.3|9
1655453770000|2022-06-17 08:16:10|1580.8|1579.6|1580.8|1579.6|1580.8|1579.6|1580.8|1579.6|20
1655453800000|2022-06-17 08:16:40|1580.6|1579.4|1580.6|1579.4|1580.6|1579.4|1580.6|1579.4|1
1655453810000|2022-06-17 08:16:50|1580.5|1579.3|1580.2|1579|1580.5|1579.3|1580.1|1578.9|7
1655453830000|2022-06-17 08:17:10|1580.3|1579.1|1580.1|1578.9|1580.3|1579.1|1580|1578.8|0
1655453850000|2022-06-17 08:17:30|1580|1578.8|1579.8|1578.6|1580|1578.8|1579.8|1578.6|12
1655453860000|2022-06-17 08:17:40|1579.9|1578.7|1580|1578.8|1580|1578.8|1579.8|1578.6|0
1655453900000|2022-06-17 08:18:20|1579.9|1578.7|1580.1|1578.9|1580.1|1578.9|1579.9|1578.7|0
1655453910000|2022-06-17 08:18:30|1580.2|1579|1580.4|1579.2|1580.4|1579.2|1580.2|1579|4
1655453930000|2022-06-17 08:18:50|1580.3|1579.1|1580.3|1579.1|1580.3|1579.1|1580.3|1579.1|0
1655453940000|2022-06-17 08:19:00|1580.4|1579.2|1580.4|1579.2|1580.4|1579.2|1580.4|1579.2|0
1655453950000|2022-06-17 08:19:10|1580.3|1579.1|1580.3|1579.1|1580.3|1579.1|1580.3|1579.1|0
1655453960000|2022-06-17 08:19:20|1580.4|1579.2|1580.3|1579.1|1580.4|1579.2|1580.3|1579.1|3
1655454010000|2022-06-17 08:20:10|1580.2|1579|1580.2|1579|1580.2|1579|1580.2|1579|0
1655454020000|2022-06-17 08:20:20|1580.3|1579.1|1580.3|1579.1|1580.3|1579.1|1580.3|1579.1|0
1655454040000|2022-06-17 08:20:40|1580.4|1579.2|1580.5|1579.3|1580.6|1579.4|1580.3|1579.1|5
1655454050000|2022-06-17 08:20:50|1580.4|1579.2|1580.3|1579.1|1580.4|1579.2|1580.3|1579.1|0
1655454060000|2022-06-17 08:21:00|1580.5|1579.3|1580.3|1579.1|1580.5|1579.3|1580.3|1579.1|1
1655454070000|2022-06-17 08:21:10|1580.2|1579|1580|1578.8|1580.2|1579|1580|1578.8|1
1655454080000|2022-06-17 08:21:20|1580.1|1578.9|1580|1578.8|1580.1|1578.9|1580|1578.8|0
1655454090000|2022-06-17 08:21:30|1579.9|1578.7|1580.1|1578.9|1580.1|1578.9|1579.9|1578.7|0
1655454100000|2022-06-17 08:21:40|1580|1578.8|1580|1578.8|1580|1578.8|1580|1578.8|0
1655454120000|2022-06-17 08:22:00|1579.9|1578.7|1579.9|1578.7|1579.9|1578.7|1579.9|1578.7|1
1655454130000|2022-06-17 08:22:10|1580|1578.8|1579.8|1578.6|1580|1578.8|1579.8|1578.6|1
1655454140000|2022-06-17 08:22:20|1579.9|1578.7|1579.9|1578.7|1579.9|1578.7|1579.8|1578.6|0
1655454150000|2022-06-17 08:22:30|1579.8|1578.6|1579.8|1578.6|1579.8|1578.6|1579.8|1578.6|0
1655454170000|2022-06-17 08:22:50|1580|1578.8|1579.9|1578.7|1580|1578.8|1579.9|1578.7|3
1655454180000|2022-06-17 08:23:00|1579.8|1578.6|1579.8|1578.6|1579.8|1578.6|1579.8|1578.6|3
1655454190000|2022-06-17 08:23:10|1579.9|1578.7|1580.1|1578.9|1580.1|1578.9|1579.9|1578.7|9
1655454200000|2022-06-17 08:23:20|||||||||1
1655454210000|2022-06-17 08:23:30|1580.3|1579.1|1580.3|1579.1|1580.3|1579.1|1580.3|1579.1|7
1655454240000|2022-06-17 08:24:00|1580.4|1579.2|1580.4|1579.2|1580.5|1579.3|1580.4|1579.2|0
1655454250000|2022-06-17 08:24:10|1580.5|1579.3|1580.5|1579.3|1580.6|1579.4|1580.5|1579.3|1
1655454270000|2022-06-17 08:24:30|1580.2|1579|1580|1578.8|1580.2|1579|1580|1578.8|1
1655454370000|2022-06-17 08:26:10|1580.1|1578.9|1580.2|1579|1580.2|1579|1580.1|1578.9|0
1655454380000|2022-06-17 08:26:20|1580.5|1579.3|1580.8|1579.6|1580.8|1579.6|1580.5|1579.3|1
1655454390000|2022-06-17 08:26:30|1580.7|1579.5|1580.7|1579.5|1580.7|1579.5|1580.7|1579.5|0
1655454410000|2022-06-17 08:26:50|1581|1579.8|1581.2|1580|1581.2|1580|1581|1579.8|1
1655454420000|2022-06-17 08:27:00|1581|1579.8|1581|1579.8|1581.3|1580.1|1581|1579.8|0
1655454430000|2022-06-17 08:27:10|1581.1|1579.9|1581|1579.8|1581.1|1579.9|1581|1579.8|0
1655454440000|2022-06-17 08:27:20|1581.3|1580.1|1581|1579.8|1581.3|1580.1|1581|1579.8|0
1655454450000|2022-06-17 08:27:30|1581.2|1580|1581.2|1580|1581.2|1580|1581.2|1580|0
1655454460000|2022-06-17 08:27:40|1581.1|1579.9|1581.1|1579.9|1581.1|1579.9|1581.1|1579.9|0
1655454470000|2022-06-17 08:27:50|1581.2|1580|1581.2|1580|1581.2|1580|1581.2|1580|0
1655454480000|2022-06-17 08:28:00|1581.1|1579.9|1580.9|1579.7|1581.1|1579.9|1580.9|1579.7|1
1655454490000|2022-06-17 08:28:10|1580.8|1579.6|1580.9|1579.7|1581|1579.8|1580.8|1579.6|0
1655454500000|2022-06-17 08:28:20|1581|1579.8|1580.9|1579.7|1581|1579.8|1580.9|1579.7|0
1655454520000|2022-06-17 08:28:40|1580.4|1579.2|1580.2|1579|1580.5|1579.3|1580.1|1578.9|3
1655454530000|2022-06-17 08:28:50|1580.1|1578.9|1580|1578.8|1580.1|1578.9|1580|1578.8|1
1655454540000|2022-06-17 08:29:00|1580.1|1578.9|1580.3|1579.1|1580.3|1579.1|1580|1578.8|0
1655454550000|2022-06-17 08:29:10|1580|1578.8|1580|1578.8|1580.2|1579|1580|1578.8|1
1655454570000|2022-06-17 08:29:30|1579.9|1578.7|1580|1578.8|1580|1578.8|1579.7|1578.5|1
1655454580000|2022-06-17 08:29:40|1579.9|1578.7|1579.9|1578.7|1580|1578.8|1579.9|1578.7|0
1655454590000|2022-06-17 08:29:50|1580|1578.8|1580|1578.8|1580|1578.8|1580|1578.8|0
1655454610000|2022-06-17 08:30:10|1579.9|1578.7|1579.9|1578.7|1579.9|1578.7|1579.9|1578.7|0
1655454620000|2022-06-17 08:30:20|1579.8|1578.6|1580.1|1578.9|1580.1|1578.9|1579.8|1578.6|0
1655454630000|2022-06-17 08:30:30|1580.2|1579|1580.5|1579.3|1580.5|1579.3|1580.2|1579|0
1655454640000|2022-06-17 08:30:40|1580.4|1579.2|1580.2|1579|1580.4|1579.2|1580.2|1579|0
1655454650000|2022-06-17 08:30:50|1580.3|1579.1|1580.1|1578.9|1580.5|1579.3|1580.1|1578.9|0
1655454660000|2022-06-17 08:31:00|1580|1578.8|1580|1578.8|1580.3|1579.1|1580|1578.8|3
1655454680000|2022-06-17 08:31:20|1580.1|1578.9|1580.2|1579|1580.3|1579.1|1580.1|1578.9|5
1655454690000|2022-06-17 08:31:30|1580.3|1579.1|1580|1578.8|1580.3|1579.1|1580|1578.8|0
1655454700000|2022-06-17 08:31:40|1580.1|1578.9|1579.5|1578.3|1580.1|1578.9|1579.5|1578.3|2
1655454710000|2022-06-17 08:31:50|1579.7|1578.5|1579.6|1578.4|1579.7|1578.5|1579.6|1578.4|0
1655454720000|2022-06-17 08:32:00|1579.5|1578.3|1579.8|1578.6|1579.8|1578.6|1579.5|1578.3|0
1655454730000|2022-06-17 08:32:10|||||||||1
1655454750000|2022-06-17 08:32:30|1580|1578.8|1580|1578.8|1580|1578.8|1580|1578.8|0
1655454760000|2022-06-17 08:32:40|1580.2|1579|1580|1578.8|1580.3|1579.1|1580|1578.8|0
1655454770000|2022-06-17 08:32:50|1579.9|1578.7|1580.2|1579|1580.2|1579|1579.9|1578.7|1
1655454780000|2022-06-17 08:33:00|1580.3|1579.1|1580.2|1579|1580.3|1579.1|1580.1|1578.9|0
1655454790000|2022-06-17 08:33:10|1580.3|1579.1|1580.3|1579.1|1580.3|1579.1|1580.3|1579.1|0
1655454810000|2022-06-17 08:33:30|1580.5|1579.3|1580.4|1579.2|1580.5|1579.3|1580.4|1579.2|2
1655454820000|2022-06-17 08:33:40|1580.5|1579.3|1580.5|1579.3|1580.6|1579.4|1580.4|1579.2|0
1655454830000|2022-06-17 08:33:50|1580.4|1579.2|1580.5|1579.3|1580.5|1579.3|1580.4|1579.2|0
1655454840000|2022-06-17 08:34:00|1580.3|1579.1|1580|1578.8|1580.3|1579.1|1580|1578.8|1
1655454850000|2022-06-17 08:34:10|1580.2|1579|1580|1578.8|1580.2|1579|1580|1578.8|2
1655454860000|2022-06-17 08:34:20|1580.2|1579|1580.2|1579|1580.2|1579|1580.2|1579|0
1655454870000|2022-06-17 08:34:30|1580.4|1579.2|1580.4|1579.2|1580.4|1579.2|1580.4|1579.2|0
1655454900000|2022-06-17 08:35:00|||||||||9
1655454910000|2022-06-17 08:35:10|1580.3|1579.1|1579.7|1578.5|1580.3|1579.1|1579.7|1578.5|1
1655454920000|2022-06-17 08:35:20|1579.8|1578.6|1580|1578.8|1580|1578.8|1579.8|1578.6|0
1655454940000|2022-06-17 08:35:40|1580.2|1579|1580.2|1579|1580.2|1579|1580.2|1579|1
1655454950000|2022-06-17 08:35:50|1580.1|1578.9|1580.1|1578.9|1580.1|1578.9|1580.1|1578.9|0
1655454960000|2022-06-17 08:36:00|1580|1578.8|1580|1578.8|1580|1578.8|1580|1578.8|0
1655454970000|2022-06-17 08:36:10|1579.7|1578.5|1579.7|1578.5|1579.8|1578.6|1579.7|1578.5|0
1655454990000|2022-06-17 08:36:30|1579.5|1578.3|1579.2|1578|1579.5|1578.3|1579.2|1578|0
1655455010000|2022-06-17 08:36:50|1579.3|1578.1|1579.5|1578.3|1579.5|1578.3|1579.3|1578.1|0
1655455020000|2022-06-17 08:37:00|1579.6|1578.4|1579.8|1578.6|1579.8|1578.6|1579.6|1578.4|1
1655455030000|2022-06-17 08:37:10|1580|1578.8|1580|1578.8|1580|1578.8|1580|1578.8|0
1655455040000|2022-06-17 08:37:20|1580.1|1578.9|1580.3|1579.1|1580.3|1579.1|1580|1578.8|0
1655455050000|2022-06-17 08:37:30|1580.4|1579.2|1580.3|1579.1|1580.4|1579.2|1580.3|1579.1|13
1655455080000|2022-06-17 08:38:00|1580.2|1579|1580.2|1579|1580.4|1579.2|1580.2|1579|2
1655455090000|2022-06-17 08:38:10|1580.5|1579.3|1580.4|1579.2|1580.5|1579.3|1580.4|1579.2|1
1655455120000|2022-06-17 08:38:40|1580.3|1579.1|1580.3|1579.1|1580.3|1579.1|1580.3|1579.1|0
1655455130000|2022-06-17 08:38:50|1580.4|1579.2|1580.2|1579|1580.5|1579.3|1580.2|1579|0
1655455140000|2022-06-17 08:39:00|1580.1|1578.9|1580.1|1578.9|1580.1|1578.9|1580.1|1578.9|0
1655455150000|2022-06-17 08:39:10|1580.2|1579|1580.2|1579|1580.2|1579|1580.2|1579|0
1655455160000|2022-06-17 08:39:20|1580.4|1579.2|1580.5|1579.3|1580.5|1579.3|1580.4|1579.2|3
1655455170000|2022-06-17 08:39:30|1580.4|1579.2|1580.2|1579|1580.4|1579.2|1580.2|1579|1
1655455180000|2022-06-17 08:39:40|||||||||1
1655455200000|2022-06-17 08:40:00|1580.1|1578.9|1580.1|1578.9|1580.1|1578.9|1580.1|1578.9|0
1655455210000|2022-06-17 08:40:10|1580|1578.8|1580|1578.8|1580|1578.8|1580|1578.8|0
1655455220000|2022-06-17 08:40:20|1579.8|1578.6|1580|1578.8|1580|1578.8|1579.8|1578.6|0
1655455290000|2022-06-17 08:41:30|1579.7|1578.5|1579.7|1578.5|1579.7|1578.5|1579.6|1578.4|0
1655455300000|2022-06-17 08:41:40|1580|1578.8|1579.9|1578.7|1580|1578.8|1579.9|1578.7|0
1655455310000|2022-06-17 08:41:50|1580|1578.8|1580|1578.8|1580|1578.8|1580|1578.8|0
1655455340000|2022-06-17 08:42:20|1579.7|1578.5|1579.7|1578.5|1579.7|1578.5|1579.6|1578.4|0
1655455350000|2022-06-17 08:42:30|1579.8|1578.6|1579.8|1578.6|1579.8|1578.6|1579.8|1578.6|0
1655455360000|2022-06-17 08:42:40|1579.7|1578.5|1579.7|1578.5|1579.7|1578.5|1579.6|1578.4|0
1655455370000|2022-06-17 08:42:50|1579.6|1578.4|1579.7|1578.5|1579.7|1578.5|1579.5|1578.3|0
1655455400000|2022-06-17 08:43:20|1579.8|1578.6|1579.7|1578.5|1579.9|1578.7|1579.7|1578.5|0
1655455410000|2022-06-17 08:43:30|1579.8|1578.6|1579.5|1578.3|1579.8|1578.6|1579.5|1578.3|0
1655455420000|2022-06-17 08:43:40|1579.4|1578.2|1579.5|1578.3|1579.5|1578.3|1579.4|1578.2|0
1655455430000|2022-06-17 08:43:50|1579.4|1578.2|1579.2|1578|1579.4|1578.2|1579.2|1578|0
1655455440000|2022-06-17 08:44:00|1579.1|1577.9|1579.3|1578.1|1579.4|1578.2|1579|1577.8|1
1655455450000|2022-06-17 08:44:10|1579.4|1578.2|1579.3|1578.1|1579.4|1578.2|1579.2|1578|2
1655455470000|2022-06-17 08:44:30|1579.4|1578.2|1579.5|1578.3|1579.5|1578.3|1579.4|1578.2|1
1655455500000|2022-06-17 08:45:00|1579.6|1578.4|1579.3|1578.1|1579.8|1578.6|1579.3|1578.1|3
1655455510000|2022-06-17 08:45:10|1579.4|1578.2|1579.5|1578.3|1579.5|1578.3|1579.3|1578.1|0
1655455520000|2022-06-17 08:45:20|1579.4|1578.2|1579.5|1578.3|1579.5|1578.3|1579.3|1578.1|0
1655455540000|2022-06-17 08:45:40|1579.4|1578.2|1579|1577.8|1579.5|1578.3|1578.9|1577.7|23
1655455550000|2022-06-17 08:45:50|1579.2|1578|1579.3|1578.1|1579.3|1578.1|1579.2|1578|3
1655455560000|2022-06-17 08:46:00|1579.5|1578.3|1579.5|1578.3|1579.6|1578.4|1579.4|1578.2|4
1655455570000|2022-06-17 08:46:10|1579.4|1578.2|1579.4|1578.2|1579.4|1578.2|1579.4|1578.2|0
1655455580000|2022-06-17 08:46:20|1579.5|1578.3|1579.5|1578.3|1579.5|1578.3|1579.4|1578.2|0
1655455590000|2022-06-17 08:46:30|1579.4|1578.2|1579.7|1578.5|1579.7|1578.5|1579.4|1578.2|0
1655455600000|2022-06-17 08:46:40|1579.8|1578.6|1579.7|1578.5|1579.8|1578.6|1579.7|1578.5|0
1655455610000|2022-06-17 08:46:50|1579.6|1578.4|1579.7|1578.5|1579.7|1578.5|1579.6|1578.4|0
1655455620000|2022-06-17 08:47:00|1579.8|1578.6|1579.8|1578.6|1579.8|1578.6|1579.7|1578.5|1
1655455630000|2022-06-17 08:47:10|1579.7|1578.5|1579.5|1578.3|1579.7|1578.5|1579.5|1578.3|0
1655455650000|2022-06-17 08:47:30|1579.2|1578|1579|1577.8|1579.2|1578|1579|1577.8|2
1655455660000|2022-06-17 08:47:40|1578.9|1577.7|1578.8|1577.6|1578.9|1577.7|1578.8|1577.6|1
1655455670000|2022-06-17 08:47:50|1578.9|1577.7|1578.9|1577.7|1579|1577.8|1578.9|1577.7|0
1655455680000|2022-06-17 08:48:00|1578.8|1577.6|1578.8|1577.6|1578.8|1577.6|1578.8|1577.6|1
1655455700000|2022-06-17 08:48:20|1578.9|1577.7|1578.9|1577.7|1578.9|1577.7|1578.9|1577.7|1
1655455710000|2022-06-17 08:48:30|1578.8|1577.6|1578.9|1577.7|1578.9|1577.7|1578.8|1577.6|1
1655455740000|2022-06-17 08:49:00|||||||||1
1655455750000|2022-06-17 08:49:10|||||||||1
1655455800000|2022-06-17 08:50:00|1579|1577.8|1579|1577.8|1579|1577.8|1579|1577.8|1
1655455810000|2022-06-17 08:50:10|1579.2|1578|1579.1|1577.9|1579.2|1578|1579.1|1577.9|0
1655455830000|2022-06-17 08:50:30|1579|1577.8|1578.9|1577.7|1579|1577.8|1578.8|1577.6|2
1655455850000|2022-06-17 08:50:50|1579|1577.8|1579.2|1578|1579.2|1578|1579|1577.8|4
1655455860000|2022-06-17 08:51:00|1579.1|1577.9|1579|1577.8|1579.1|1577.9|1579|1577.8|1
1655455870000|2022-06-17 08:51:10|1578.9|1577.7|1578.9|1577.7|1579|1577.8|1578.9|1577.7|0
1655455890000|2022-06-17 08:51:30|1578.8|1577.6|1578.9|1577.7|1578.9|1577.7|1578.8|1577.6|0
1655455900000|2022-06-17 08:51:40|1579|1577.8|1578.8|1577.6|1579|1577.8|1578.8|1577.6|1
1655455920000|2022-06-17 08:52:00|1578.9|1577.7|1579.2|1578|1579.2|1578|1578.9|1577.7|13
1655455930000|2022-06-17 08:52:10|1579.1|1577.9|1579|1577.8|1579.1|1577.9|1579|1577.8|0
1655455940000|2022-06-17 08:52:20|1579.3|1578.1|1579.3|1578.1|1579.3|1578.1|1579.3|1578.1|0
1655455950000|2022-06-17 08:52:30|1579|1577.8|1578.9|1577.7|1579|1577.8|1578.9|1577.7|4
1655455960000|2022-06-17 08:52:40|1578.8|1577.6|1578.9|1577.7|1578.9|1577.7|1578.8|1577.6|1
1655456000000|2022-06-17 08:53:20|||||||||2
1655456010000|2022-06-17 08:53:30|||||||||1
1655456020000|2022-06-17 08:53:40|1579|1577.8|1579.2|1578|1579.2|1578|1578.9|1577.7|1
1655456030000|2022-06-17 08:53:50|1579.4|1578.2|1579.2|1578|1579.4|1578.2|1579.2|1578|2
1655456040000|2022-06-17 08:54:00|1579.4|1578.2|1579.4|1578.2|1579.4|1578.2|1579.4|1578.2|2
1655456050000|2022-06-17 08:54:10|1579.2|1578|1579.2|1578|1579.2|1578|1579.2|1578|1
1655456060000|2022-06-17 08:54:20|1579.1|1577.9|1579.1|1577.9|1579.1|1577.9|1579.1|1577.9|0
1655456070000|2022-06-17 08:54:30|1579.2|1578|1579.2|1578|1579.2|1578|1579.2|1578|0
1655456100000|2022-06-17 08:55:00|1579|1577.8|1579.2|1578|1579.2|1578|1579|1577.8|4
1655456120000|2022-06-17 08:55:20|1579.1|1577.9|1579.2|1578|1579.2|1578|1579.1|1577.9|4
1655456140000|2022-06-17 08:55:40|1579.3|1578.1|1579.3|1578.1|1579.3|1578.1|1579.3|1578.1|0
1655456150000|2022-06-17 08:55:50|1579.2|1578|1579.2|1578|1579.2|1578|1579.2|1578|3
1655456170000|2022-06-17 08:56:10|1579.5|1578.3|1579.6|1578.4|1579.6|1578.4|1579.5|1578.3|10
1655456180000|2022-06-17 08:56:20|1579.5|1578.3|1579.5|1578.3|1579.5|1578.3|1579.5|1578.3|0
1655456190000|2022-06-17 08:56:30|1579.6|1578.4|1579.6|1578.4|1579.6|1578.4|1579.5|1578.3|2
1655456220000|2022-06-17 08:57:00|1579.5|1578.3|1579.5|1578.3|1579.5|1578.3|1579.5|1578.3|1
1655456260000|2022-06-17 08:57:40|1579.3|1578.1|1579.3|1578.1|1579.3|1578.1|1579.2|1578|2
1655456290000|2022-06-17 08:58:10|1579.2|1578|1579.2|1578|1579.2|1578|1579.2|1578|3
1655456320000|2022-06-17 08:58:40|1579.1|1577.9|1579.6|1578.4|1579.6|1578.4|1579.1|1577.9|16
1655456340000|2022-06-17 08:59:00|1579.5|1578.3|1579.6|1578.4|1579.6|1578.4|1579.5|1578.3|2
1655456350000|2022-06-17 08:59:10|1579.5|1578.3|1579.5|1578.3|1579.5|1578.3|1579.5|1578.3|3
1655456360000|2022-06-17 08:59:20|1579.4|1578.2|1579.5|1578.3|1579.5|1578.3|1579.4|1578.2|6
1655456380000|2022-06-17 08:59:40|1579.4|1578.2|1579.5|1578.3|1579.5|1578.3|1579.4|1578.2|0
1655456390000|2022-06-17 08:59:50|1579.2|1578|1579.2|1578|1579.2|1578|1579.2|1578|0
1655456420000|2022-06-17 09:00:20|||||||||1
1655456460000|2022-06-17 09:01:00|1579.1|1577.9|1579.2|1578|1579.2|1578|1579.1|1577.9|3
1655456470000|2022-06-17 09:01:10|1579.3|1578.1|1579.3|1578.1|1579.3|1578.1|1579.3|1578.1|0
1655456480000|2022-06-17 09:01:20|1579.6|1578.4|1579.5|1578.3|1579.6|1578.4|1579.5|1578.3|4
1655456490000|2022-06-17 09:01:30|1579.3|1578.1|1579.2|1578|1579.5|1578.3|1579.2|1578|0
1655456540000|2022-06-17 09:02:20|1579.3|1578.1|1579.3|1578.1|1579.3|1578.1|1579.2|1578|6
1655456550000|2022-06-17 09:02:30|1579.2|1578|1579.5|1578.3|1579.6|1578.4|1579.2|1578|11
1655456570000|2022-06-17 09:02:50|||||||||5
1655456580000|2022-06-17 09:03:00|||||||||2
1655456600000|2022-06-17 09:03:20|1579.6|1578.4|1579.6|1578.4|1579.6|1578.4|1579.6|1578.4|0
1655456610000|2022-06-17 09:03:30|1579.5|1578.3|1579.5|1578.3|1579.5|1578.3|1579.5|1578.3|1
1655456640000|2022-06-17 09:04:00|1579.3|1578.1|1579.4|1578.2|1579.4|1578.2|1579.3|1578.1|3
1655456660000|2022-06-17 09:04:20|1579.3|1578.1|1579.3|1578.1|1579.3|1578.1|1579.3|1578.1|0
1655456690000|2022-06-17 09:04:50|||||||||1
1655456700000|2022-06-17 09:05:00|1579.5|1578.3|1579.5|1578.3|1579.5|1578.3|1579.5|1578.3|0
1655456710000|2022-06-17 09:05:10|1579.3|1578.1|1579.3|1578.1|1579.3|1578.1|1579.3|1578.1|1
1655456760000|2022-06-17 09:06:00|1579.4|1578.2|1579.3|1578.1|1579.4|1578.2|1579.3|1578.1|3
1655456770000|2022-06-17 09:06:10|1579|1577.8|1579|1577.8|1579|1577.8|1579|1577.8|5
1655456790000|2022-06-17 09:06:30|||||||||1
1655456800000|2022-06-17 09:06:40|1578.8|1577.6|1578.8|1577.6|1579|1577.8|1578.8|1577.6|0
1655456810000|2022-06-17 09:06:50|1578.9|1577.7|1579|1577.8|1579|1577.8|1578.9|1577.7|0
1655456840000|2022-06-17 09:07:20|||||||||3
1655456850000|2022-06-17 09:07:30|||||||||4
1655456860000|2022-06-17 09:07:40|||||||||5
1655456880000|2022-06-17 09:08:00|||||||||15
1655456890000|2022-06-17 09:08:10|||||||||3
1655456900000|2022-06-17 09:08:20|1578.9|1577.7|1579|1577.8|1579|1577.8|1578.9|1577.7|1
1655456910000|2022-06-17 09:08:30|1578.9|1577.7|1578.8|1577.6|1579|1577.8|1578.8|1577.6|0
1655456920000|2022-06-17 09:08:40|1578.9|1577.7|1579|1577.8|1579|1577.8|1578.9|1577.7|0
1655456930000|2022-06-17 09:08:50|1578.9|1577.7|1578.9|1577.7|1579|1577.8|1578.8|1577.6|0
1655456940000|2022-06-17 09:09:00|1578.8|1577.6|1578.7|1577.5|1578.8|1577.6|1578.7|1577.5|1
1655456950000|2022-06-17 09:09:10|1578.8|1577.6|1578.8|1577.6|1578.8|1577.6|1578.8|1577.6|0
1655456960000|2022-06-17 09:09:20|1578.7|1577.5|1578.8|1577.6|1578.8|1577.6|1578.7|1577.5|0
1655456970000|2022-06-17 09:09:30|1578.7|1577.5|1578.7|1577.5|1578.7|1577.5|1578.7|1577.5|0
1655456980000|2022-06-17 09:09:40|1578.4|1577.2|1578.4|1577.2|1578.4|1577.2|1578.3|1577.1|8
1655456990000|2022-06-17 09:09:50|1578.1|1576.9|1578.3|1577.1|1578.3|1577.1|1578.1|1576.9|18
1655457000000|2022-06-17 09:10:00|1578.2|1577|1578.3|1577.1|1578.3|1577.1|1578.2|1577|7
1655457020000|2022-06-17 09:10:20|1578.5|1577.3|1578.6|1577.4|1578.6|1577.4|1578.5|1577.3|3
1655457030000|2022-06-17 09:10:30|1578.7|1577.5|1578.6|1577.4|1578.7|1577.5|1578.6|1577.4|0
1655457040000|2022-06-17 09:10:40|1578.5|1577.3|1578.5|1577.3|1578.6|1577.4|1578.5|1577.3|2
1655457050000|2022-06-17 09:10:50|1578.3|1577.1|1578|1576.8|1578.3|1577.1|1578|1576.8|3
1655457060000|2022-06-17 09:11:00|1578.1|1576.9|1578.1|1576.9|1578.1|1576.9|1578.1|1576.9|0
1655457090000|2022-06-17 09:11:30|1578|1576.8|1578.1|1576.9|1578.1|1576.9|1578|1576.8|3
1655457100000|2022-06-17 09:11:40|1578|1576.8|1578.1|1576.9|1578.1|1576.9|1578|1576.8|1
1655457120000|2022-06-17 09:12:00|||||||||2
1655457190000|2022-06-17 09:13:10|1578.2|1577|1578.2|1577|1578.2|1577|1578.2|1577|1
1655457220000|2022-06-17 09:13:40|||||||||11
1655457230000|2022-06-17 09:13:50|||||||||1
1655457240000|2022-06-17 09:14:00|1578|1576.8|1578.1|1576.9|1578.1|1576.9|1578|1576.8|1
1655457250000|2022-06-17 09:14:10|1578|1576.8|1578.4|1577.2|1578.4|1577.2|1578|1576.8|0
1655457260000|2022-06-17 09:14:20|1578.5|1577.3|1578.5|1577.3|1578.5|1577.3|1578.5|1577.3|0
1655457270000|2022-06-17 09:14:30|1578.4|1577.2|1578.4|1577.2|1578.4|1577.2|1578.4|1577.2|0
1655457300000|2022-06-17 09:15:00|1578.5|1577.3|1578.5|1577.3|1578.5|1577.3|1578.5|1577.3|14
1655457310000|2022-06-17 09:15:10|1578.7|1577.5|1579|1577.8|1579|1577.8|1578.7|1577.5|9
1655457330000|2022-06-17 09:15:30|||||||||3
1655457340000|2022-06-17 09:15:40|||||||||4
1655457350000|2022-06-17 09:15:50|||||||||207
1655457360000|2022-06-17 09:16:00|||||||||2
1655457370000|2022-06-17 09:16:10|||||||||15
1655457410000|2022-06-17 09:16:50|||||||||1
1655457420000|2022-06-17 09:17:00|1578.8|1577.6|1578.8|1577.6|1578.8|1577.6|1578.8|1577.6|0
1655457430000|2022-06-17 09:17:10|1578.6|1577.4|1578.6|1577.4|1578.6|1577.4|1578.6|1577.4|1
1655457440000|2022-06-17 09:17:20|||||||||202
1655457450000|2022-06-17 09:17:30|1578.3|1577.1|1578.3|1577.1|1578.3|1577.1|1578.3|1577.1|0
1655457460000|2022-06-17 09:17:40|||||||||61
1655457470000|2022-06-17 09:17:50|1578.2|1577|1578.1|1576.9|1578.2|1577|1577.9|1576.7|105
1655457480000|2022-06-17 09:18:00|1578.2|1577|1578.5|1577.3|1578.5|1577.3|1578.1|1576.9|2
1655457490000|2022-06-17 09:18:10|1578.4|1577.2|1578.3|1577.1|1578.4|1577.2|1578.3|1577.1|0
1655457500000|2022-06-17 09:18:20|1577.9|1576.7|1578.5|1577.3|1578.5|1577.3|1577.9|1576.7|11
1655457510000|2022-06-17 09:18:30|1578.7|1577.5|1578.7|1577.5|1578.7|1577.5|1578.7|1577.5|3
1655457520000|2022-06-17 09:18:40|1578.6|1577.4|1578.7|1577.5|1578.7|1577.5|1578.6|1577.4|5
1655457530000|2022-06-17 09:18:50|1578.6|1577.4|1578.6|1577.4|1578.6|1577.4|1578.6|1577.4|1
1655457540000|2022-06-17 09:19:00|||||||||1
1655457550000|2022-06-17 09:19:10|1578.4|1577.2|1578.3|1577.1|1578.4|1577.2|1578.2|1577|3
1655457560000|2022-06-17 09:19:20|1578.5|1577.3|1578.4|1577.2|1578.5|1577.3|1578.4|1577.2|0
1655457570000|2022-06-17 09:19:30|1578.3|1577.1|1578.4|1577.2|1578.4|1577.2|1578.3|1577.1|0
1655457580000|2022-06-17 09:19:40|1578.3|1577.1|1578.4|1577.2|1578.4|1577.2|1578.3|1577.1|0
1655457590000|2022-06-17 09:19:50|1578.3|1577.1|1578.4|1577.2|1578.4|1577.2|1578.3|1577.1|0
1655457610000|2022-06-17 09:20:10|1578.5|1577.3|1578.5|1577.3|1578.5|1577.3|1578.5|1577.3|0
1655457620000|2022-06-17 09:20:20|||||||||3
1655457630000|2022-06-17 09:20:30|1578.3|1577.1|1578.3|1577.1|1578.6|1577.4|1578.3|1577.1|8
1655457640000|2022-06-17 09:20:40|||||||||203
1655457650000|2022-06-17 09:20:50|||||||||201
1655457660000|2022-06-17 09:21:00|1578.1|1576.9|1578.1|1576.9|1578.2|1577|1578|1576.8|105
1655457670000|2022-06-17 09:21:10|1578.3|1577.1|1578.3|1577.1|1578.3|1577.1|1578.3|1577.1|0
1655457700000|2022-06-17 09:21:40|1578.2|1577|1578.2|1577|1578.2|1577|1578.2|1577|2
1655457710000|2022-06-17 09:21:50|||||||||1
1655457720000|2022-06-17 09:22:00|1577.2|1576|1577.4|1576.2|1577.5|1576.3|1577.2|1576|17
1655457730000|2022-06-17 09:22:10|1577.6|1576.4|1578.3|1577.1|1578.3|1577.1|1577.6|1576.4|218
1655457740000|2022-06-17 09:22:20|1579|1577.8|1578.9|1577.7|1579.1|1577.9|1578.9|1577.7|232
1655457750000|2022-06-17 09:22:30|1578.7|1577.5|1578.6|1577.4|1578.7|1577.5|1578.6|1577.4|2
1655457760000|2022-06-17 09:22:40|1578.7|1577.5|1578.7|1577.5|1578.7|1577.5|1578.6|1577.4|100
1655457770000|2022-06-17 09:22:50|||||||||3
1655457790000|2022-06-17 09:23:10|1578.5|1577.3|1578.7|1577.5|1578.7|1577.5|1578.5|1577.3|1
1655457800000|2022-06-17 09:23:20|1578.5|1577.3|1578.5|1577.3|1578.5|1577.3|1578.5|1577.3|2
1655457820000|2022-06-17 09:23:40|||||||||4
1655457840000|2022-06-17 09:24:00|||||||||1
1655457850000|2022-06-17 09:24:10|||||||||2
1655457860000|2022-06-17 09:24:20|1578.4|1577.2|1578.4|1577.2|1578.4|1577.2|1578.4|1577.2|200
1655457870000|2022-06-17 09:24:30|1578.5|1577.3|1578.2|1577|1578.5|1577.3|1578.1|1576.9|103
1655457880000|2022-06-17 09:24:40|1578.3|1577.1|1578.3|1577.1|1578.3|1577.1|1578.2|1577|0
1655457890000|2022-06-17 09:24:50|1578.4|1577.2|1578.4|1577.2|1578.4|1577.2|1578.4|1577.2|0
1655457900000|2022-06-17 09:25:00|1578.5|1577.3|1578.5|1577.3|1578.5|1577.3|1578.5|1577.3|0
1655457910000|2022-06-17 09:25:10|1578.7|1577.5|1578.5|1577.3|1578.7|1577.5|1578.4|1577.2|0
1655457940000|2022-06-17 09:25:40|1578.6|1577.4|1578.5|1577.3|1578.6|1577.4|1578.5|1577.3|8
1655457980000|2022-06-17 09:26:20|1578.6|1577.4|1578.6|1577.4|1578.6|1577.4|1578.6|1577.4|0
1655457990000|2022-06-17 09:26:30|1578.8|1577.6|1578.9|1577.7|1578.9|1577.7|1578.8|1577.6|0
1655458000000|2022-06-17 09:26:40|1578.8|1577.6|1578.6|1577.4|1578.8|1577.6|1578.6|1577.4|0
1655458010000|2022-06-17 09:26:50|1578.5|1577.3|1578.5|1577.3|1578.5|1577.3|1578.5|1577.3|0
1655458020000|2022-06-17 09:27:00|1578.7|1577.5|1578.8|1577.6|1578.9|1577.7|1578.7|1577.5|0
1655458030000|2022-06-17 09:27:10|1578.9|1577.7|1578.9|1577.7|1578.9|1577.7|1578.9|1577.7|0
1655458040000|2022-06-17 09:27:20|1578.7|1577.5|1578.7|1577.5|1578.7|1577.5|1578.7|1577.5|0
1655458050000|2022-06-17 09:27:30|1578.8|1577.6|1578.9|1577.7|1578.9|1577.7|1578.7|1577.5|0
1655458060000|2022-06-17 09:27:40|1578.8|1577.6|1578.8|1577.6|1578.9|1577.7|1578.8|1577.6|0
1655458080000|2022-06-17 09:28:00|1578.6|1577.4|1578.8|1577.6|1578.8|1577.6|1578.6|1577.4|205
1655458090000|2022-06-17 09:28:10|1578.7|1577.5|1578.8|1577.6|1578.8|1577.6|1578.7|1577.5|101
1655458100000|2022-06-17 09:28:20|1578.7|1577.5|1578.7|1577.5|1578.9|1577.7|1578.7|1577.5|0
1655458110000|2022-06-17 09:28:30|1578.9|1577.7|1578.6|1577.4|1578.9|1577.7|1578.6|1577.4|0
1655458140000|2022-06-17 09:29:00|1578.5|1577.3|1578.3|1577.1|1578.5|1577.3|1578.3|1577.1|0
1655458150000|2022-06-17 09:29:10|1578.4|1577.2|1578.4|1577.2|1578.4|1577.2|1578.4|1577.2|0
1655458160000|2022-06-17 09:29:20|1578.6|1577.4|1578.5|1577.3|1578.6|1577.4|1578.5|1577.3|4
1655458170000|2022-06-17 09:29:30|1578.6|1577.4|1578.6|1577.4|1578.6|1577.4|1578.6|1577.4|1
1655458190000|2022-06-17 09:29:50|1578.5|1577.3|1578.6|1577.4|1578.6|1577.4|1578.5|1577.3|0
1655458200000|2022-06-17 09:30:00|1578.5|1577.3|1578.6|1577.4|1578.6|1577.4|1578.5|1577.3|1
1655458210000|2022-06-17 09:30:10|1578.7|1577.5|1578.9|1577.7|1579|1577.8|1578.6|1577.4|1
1655458220000|2022-06-17 09:30:20|1578.8|1577.6|1578.7|1577.5|1578.9|1577.7|1578.6|1577.4|0
1655458230000|2022-06-17 09:30:30|1578.8|1577.6|1578.7|1577.5|1578.8|1577.6|1578.6|1577.4|1
1655458240000|2022-06-17 09:30:40|1578.8|1577.6|1578.9|1577.7|1578.9|1577.7|1578.8|1577.6|0
1655458270000|2022-06-17 09:31:10|1579.1|1577.9|1579.2|1578|1579.2|1578|1579.1|1577.9|3
1655458280000|2022-06-17 09:31:20|1579.4|1578.2|1579.2|1578|1579.4|1578.2|1579.2|1578|1
1655458290000|2022-06-17 09:31:30|1579.3|1578.1|1579.5|1578.3|1579.6|1578.4|1579.2|1578|165
1655458300000|2022-06-17 09:31:40|1579.6|1578.4|1579.6|1578.4|1579.6|1578.4|1579.5|1578.3|104
1655458310000|2022-06-17 09:31:50|||||||||7
1655458320000|2022-06-17 09:32:00|1579.4|1578.2|1579.6|1578.4|1579.6|1578.4|1579.4|1578.2|0
1655458350000|2022-06-17 09:32:30|1579.3|1578.1|1579.4|1578.2|1579.5|1578.3|1579.3|1578.1|11
1655458360000|2022-06-17 09:32:40|1579.5|1578.3|1579.6|1578.4|1579.6|1578.4|1579.4|1578.2|6
1655458370000|2022-06-17 09:32:50|||||||||2
1655458380000|2022-06-17 09:33:00|1579.3|1578.1|1579.3|1578.1|1579.3|1578.1|1579.3|1578.1|2
1655458400000|2022-06-17 09:33:20|1579.2|1578|1579.2|1578|1579.2|1578|1579.2|1578|0
1655458410000|2022-06-17 09:33:30|1579|1577.8|1579|1577.8|1579|1577.8|1579|1577.8|1
1655458430000|2022-06-17 09:33:50|1578.7|1577.5|1578.7|1577.5|1578.7|1577.5|1578.7|1577.5|202
1655458440000|2022-06-17 09:34:00|1578.6|1577.4|1578.5|1577.3|1578.6|1577.4|1578.5|1577.3|201
1655458470000|2022-06-17 09:34:30|1578.3|1577.1|1578.3|1577.1|1578.3|1577.1|1578.2|1577|3
1655458480000|2022-06-17 09:34:40|1578.4|1577.2|1578.4|1577.2|1578.6|1577.4|1578.4|1577.2|44
1655458510000|2022-06-17 09:35:10|1578.3|1577.1|1578.4|1577.2|1578.4|1577.2|1578.3|1577.1|2
1655458530000|2022-06-17 09:35:30|1578.2|1577|1577.9|1576.7|1578.2|1577|1577.9|1576.7|2
1655458550000|2022-06-17 09:35:50|1577.7|1576.5|1577.7|1576.5|1577.7|1576.5|1577.7|1576.5|0
1655458560000|2022-06-17 09:36:00|1577.9|1576.7|1577.9|1576.7|1577.9|1576.7|1577.9|1576.7|3
1655458570000|2022-06-17 09:36:10|1578.1|1576.9|1577.9|1576.7|1578.2|1577|1577.7|1576.5|0
1655458580000|2022-06-17 09:36:20|1577.8|1576.6|1578.1|1576.9|1578.1|1576.9|1577.8|1576.6|0
1655458600000|2022-06-17 09:36:40|1578.2|1577|1578.2|1577|1578.4|1577.2|1578.2|1577|0
1655458610000|2022-06-17 09:36:50|1578.3|1577.1|1578.4|1577.2|1578.4|1577.2|1578.3|1577.1|0
1655458620000|2022-06-17 09:37:00|1578.3|1577.1|1578.4|1577.2|1578.4|1577.2|1578.2|1577|0
1655458630000|2022-06-17 09:37:10|1578.2|1577|1578.2|1577|1578.2|1577|1578.2|1577|32
1655458640000|2022-06-17 09:37:20|||||||||2
1655458650000|2022-06-17 09:37:30|1578.1|1576.9|1578.2|1577|1578.2|1577|1578.1|1576.9|0
1655458670000|2022-06-17 09:37:50|1578.3|1577.1|1578.2|1577|1578.3|1577.1|1578.2|1577|2
1655458700000|2022-06-17 09:38:20|1578.1|1576.9|1578.1|1576.9|1578.1|1576.9|1578|1576.8|1
1655458720000|2022-06-17 09:38:40|1578.2|1577|1578|1576.8|1578.2|1577|1578|1576.8|0
1655458730000|2022-06-17 09:38:50|1578.1|1576.9|1578.2|1577|1578.3|1577.1|1578|1576.8|0
1655458740000|2022-06-17 09:39:00|1578|1576.8|1578.2|1577|1578.2|1577|1578|1576.8|0
1655458770000|2022-06-17 09:39:30|1578.3|1577.1|1578.3|1577.1|1578.3|1577.1|1578.3|1577.1|2
1655458790000|2022-06-17 09:39:50|1578.2|1577|1578.2|1577|1578.2|1577|1578.2|1577|0
1655458800000|2022-06-17 09:40:00|1578|1576.8|1578.2|1577|1578.2|1577|1578|1576.8|0
1655458830000|2022-06-17 09:40:30|1578.3|1577.1|1578.2|1577|1578.3|1577.1|1578.2|1577|0
1655458850000|2022-06-17 09:40:50|1578.3|1577.1|1578.3|1577.1|1578.3|1577.1|1578.3|1577.1|0
1655458860000|2022-06-17 09:41:00|1578.2|1577|1578.2|1577|1578.2|1577|1578.2|1577|0
1655458870000|2022-06-17 09:41:10|1578.3|1577.1|1578.3|1577.1|1578.3|1577.1|1578.3|1577.1|0
1655458930000|2022-06-17 09:42:10|||||||||3
1655458940000|2022-06-17 09:42:20|1578|1576.8|1578.2|1577|1578.2|1577|1578|1576.8|8
1655458980000|2022-06-17 09:43:00|1577.7|1576.5|1577.6|1576.4|1577.7|1576.5|1577.6|1576.4|1
1655458990000|2022-06-17 09:43:10|1577.7|1576.5|1577.6|1576.4|1577.7|1576.5|1577.6|1576.4|0
1655459000000|2022-06-17 09:43:20|1577.7|1576.5|1577.5|1576.3|1577.7|1576.5|1577.4|1576.2|7
1655459010000|2022-06-17 09:43:30|1577.6|1576.4|1577.6|1576.4|1577.6|1576.4|1577.6|1576.4|0
1655459020000|2022-06-17 09:43:40|1577.5|1576.3|1577.7|1576.5|1577.7|1576.5|1577.5|1576.3|0
1655459030000|2022-06-17 09:43:50|1577.8|1576.6|1577.8|1576.6|1577.8|1576.6|1577.8|1576.6|0
1655459040000|2022-06-17 09:44:00|1577.7|1576.5|1577.7|1576.5|1577.7|1576.5|1577.7|1576.5|0
1655459060000|2022-06-17 09:44:20|1577.6|1576.4|1577.7|1576.5|1577.7|1576.5|1577.6|1576.4|3
1655459090000|2022-06-17 09:44:50|1578.2|1577|1578.1|1576.9|1578.2|1577|1578.1|1576.9|2
1655459100000|2022-06-17 09:45:00|1578|1576.8|1577.7|1576.5|1578|1576.8|1577.5|1576.3|1
1655459130000|2022-06-17 09:45:30|1577.8|1576.6|1577.8|1576.6|1577.8|1576.6|1577.8|1576.6|0
1655459140000|2022-06-17 09:45:40|1577.9|1576.7|1577.5|1576.3|1577.9|1576.7|1577.5|1576.3|1
1655459150000|2022-06-17 09:45:50|1577.4|1576.2|1577.2|1576|1577.4|1576.2|1577.2|1576|5
1655459160000|2022-06-17 09:46:00|1577.1|1575.9|1577.4|1576.2|1577.4|1576.2|1577.1|1575.9|3
1655459170000|2022-06-17 09:46:10|1577.2|1576|1577.5|1576.3|1577.6|1576.4|1577.2|1576|1
1655459180000|2022-06-17 09:46:20|1577.7|1576.5|1577.7|1576.5|1577.7|1576.5|1577.6|1576.4|2
1655459190000|2022-06-17 09:46:30|1577.6|1576.4|1577.5|1576.3|1577.6|1576.4|1577.5|1576.3|0
1655459200000|2022-06-17 09:46:40|1577.6|1576.4|1577.7|1576.5|1577.7|1576.5|1577.6|1576.4|0
1655459240000|2022-06-17 09:47:20|1577.6|1576.4|1577.5|1576.3|1577.6|1576.4|1577.5|1576.3|0
1655459260000|2022-06-17 09:47:40|1577.2|1576|1577.2|1576|1577.3|1576.1|1577.2|1576|2
1655459270000|2022-06-17 09:47:50|1577.3|1576.1|1577.5|1576.3|1577.5|1576.3|1577.3|1576.1|0
1655459290000|2022-06-17 09:48:10|1577.4|1576.2|1577.4|1576.2|1577.4|1576.2|1577.4|1576.2|0
1655459310000|2022-06-17 09:48:30|1577.3|1576.1|1577.3|1576.1|1577.3|1576.1|1577.3|1576.1|0
1655459320000|2022-06-17 09:48:40|1577.5|1576.3|1577.5|1576.3|1577.5|1576.3|1577.5|1576.3|0
1655459340000|2022-06-17 09:49:00|1577.4|1576.2|1577.5|1576.3|1577.5|1576.3|1577.4|1576.2|0
1655459350000|2022-06-17 09:49:10|1577.4|1576.2|1577.5|1576.3|1577.5|1576.3|1577.4|1576.2|2
1655459370000|2022-06-17 09:49:30|1577.2|1576|1577.2|1576|1577.2|1576|1577.2|1576|4
1655459390000|2022-06-17 09:49:50|1577.3|1576.1|1577.5|1576.3|1577.5|1576.3|1577.3|1576.1|0
1655459400000|2022-06-17 09:50:00|||||||||10
1655459410000|2022-06-17 09:50:10|||||||||13
1655459430000|2022-06-17 09:50:30|1577.8|1576.6|1578.1|1576.9|1578.1|1576.9|1577.8|1576.6|9
1655459440000|2022-06-17 09:50:40|1578.2|1577|1578.2|1577|1578.2|1577|1578.2|1577|0
1655459450000|2022-06-17 09:50:50|1578.1|1576.9|1578.2|1577|1578.2|1577|1578.1|1576.9|1
1655459460000|2022-06-17 09:51:00|1578.1|1576.9|1578|1576.8|1578.2|1577|1578|1576.8|1
1655459480000|2022-06-17 09:51:20|1577.7|1576.5|1577.7|1576.5|1577.7|1576.5|1577.7|1576.5|0
1655459490000|2022-06-17 09:51:30|1577.8|1576.6|1577.8|1576.6|1578|1576.8|1577.8|1576.6|0
1655459500000|2022-06-17 09:51:40|1577.9|1576.7|1578.2|1577|1578.2|1577|1577.8|1576.6|0
1655459510000|2022-06-17 09:51:50|1578.1|1576.9|1578|1576.8|1578.1|1576.9|1578|1576.8|0
1655459520000|2022-06-17 09:52:00|1578.1|1576.9|1578.1|1576.9|1578.3|1577.1|1578.1|1576.9|0
1655459530000|2022-06-17 09:52:10|1578.2|1577|1578|1576.8|1578.2|1577|1578|1576.8|0
1655459540000|2022-06-17 09:52:20|1577.8|1576.6|1577.8|1576.6|1577.8|1576.6|1577.8|1576.6|0
1655459550000|2022-06-17 09:52:30|1578|1576.8|1578|1576.8|1578|1576.8|1578|1576.8|0
1655459570000|2022-06-17 09:52:50|1578.1|1576.9|1578.1|1576.9|1578.1|1576.9|1578.1|1576.9|0
1655459580000|2022-06-17 09:53:00|1578.2|1577|1578|1576.8|1578.2|1577|1577.9|1576.7|2
1655459590000|2022-06-17 09:53:10|1577.8|1576.6|1578|1576.8|1578|1576.8|1577.8|1576.6|0
1655459600000|2022-06-17 09:53:20|1578.2|1577|1578.2|1577|1578.2|1577|1578.2|1577|0
1655459640000|2022-06-17 09:54:00|1578.1|1576.9|1578.2|1577|1578.2|1577|1578.1|1576.9|0
1655459650000|2022-06-17 09:54:10|1578.1|1576.9|1578.2|1577|1578.2|1577|1578.1|1576.9|0
1655459670000|2022-06-17 09:54:30|1578.3|1577.1|1578.3|1577.1|1578.4|1577.2|1578.3|1577.1|1
1655459680000|2022-06-17 09:54:40|1578.2|1577|1578.2|1577|1578.2|1577|1578.2|1577|2
1655459690000|2022-06-17 09:54:50|1578.4|1577.2|1578.3|1577.1|1578.4|1577.2|1578.3|1577.1|0
1655459700000|2022-06-17 09:55:00|1578.4|1577.2|1578.4|1577.2|1578.4|1577.2|1578.3|1577.1|2
1655459710000|2022-06-17 09:55:10|1578.3|1577.1|1578.3|1577.1|1578.3|1577.1|1578.3|1577.1|0
1655459740000|2022-06-17 09:55:40|1578.4|1577.2|1578.4|1577.2|1578.4|1577.2|1578.4|1577.2|1
1655459760000|2022-06-17 09:56:00|1578.1|1576.9|1578|1576.8|1578.1|1576.9|1577.9|1576.7|1
1655459780000|2022-06-17 09:56:20|1578.3|1577.1|1578.3|1577.1|1578.3|1577.1|1578.3|1577.1|0
1655459790000|2022-06-17 09:56:30|1578|1576.8|1578.3|1577.1|1578.3|1577.1|1578|1576.8|0
1655459800000|2022-06-17 09:56:40|1578.2|1577|1578.3|1577.1|1578.3|1577.1|1578.1|1576.9|0
1655459810000|2022-06-17 09:56:50|1578.2|1577|1578.3|1577.1|1578.3|1577.1|1578.2|1577|0
1655459820000|2022-06-17 09:57:00|1578.2|1577|1578.2|1577|1578.2|1577|1578.2|1577|0
1655459830000|2022-06-17 09:57:10|1578.3|1577.1|1578.2|1577|1578.3|1577.1|1578.2|1577|0
1655459840000|2022-06-17 09:57:20|1578.3|1577.1|1578.3|1577.1|1578.3|1577.1|1578.3|1577.1|0
1655459850000|2022-06-17 09:57:30|1578.1|1576.9|1578.1|1576.9|1578.1|1576.9|1577.9|1576.7|2
1655459870000|2022-06-17 09:57:50|1578.2|1577|1578.1|1576.9|1578.2|1577|1578.1|1576.9|0
1655459880000|2022-06-17 09:58:00|1578|1576.8|1578.2|1577|1578.2|1577|1578|1576.8|2
1655459890000|2022-06-17 09:58:10|1578.3|1577.1|1578.3|1577.1|1578.3|1577.1|1578.3|1577.1|1
1655459930000|2022-06-17 09:58:50|1578.2|1577|1578.2|1577|1578.2|1577|1578.2|1577|0
1655459940000|2022-06-17 09:59:00|1578|1576.8|1578|1576.8|1578|1576.8|1578|1576.8|1
1655459960000|2022-06-17 09:59:20|1578.2|1577|1578.2|1577|1578.2|1577|1578.2|1577|0
1655460010000|2022-06-17 10:00:10|||||||||5
1655460020000|2022-06-17 10:00:20|1578.1|1576.9|1577.9|1576.7|1578.1|1576.9|1577.9|1576.7|0
1655460030000|2022-06-17 10:00:30|1578|1576.8|1578|1576.8|1578|1576.8|1577.5|1576.3|3
1655460040000|2022-06-17 10:00:40|1577.9|1576.7|1577.9|1576.7|1578|1576.8|1577.9|1576.7|7
1655460050000|2022-06-17 10:00:50|1578.3|1577.1|1578.2|1577|1578.3|1577.1|1578.2|1577|3
1655460060000|2022-06-17 10:01:00|1578|1576.8|1578|1576.8|1578|1576.8|1578|1576.8|2
1655460070000|2022-06-17 10:01:10|1577.9|1576.7|1578|1576.8|1578|1576.8|1577.9|1576.7|5
1655460080000|2022-06-17 10:01:20|1578.1|1576.9|1578.1|1576.9|1578.1|1576.9|1578.1|1576.9|0
1655460090000|2022-06-17 10:01:30|1578|1576.8|1578|1576.8|1578.1|1576.9|1578|1576.8|0
1655460100000|2022-06-17 10:01:40|1577.9|1576.7|1578|1576.8|1578|1576.8|1577.9|1576.7|1
1655460120000|2022-06-17 10:02:00|1577.9|1576.7|1577.9|1576.7|1577.9|1576.7|1577.9|1576.7|0
1655460140000|2022-06-17 10:02:20|1578.1|1576.9|1578|1576.8|1578.1|1576.9|1578|1576.8|0
1655460170000|2022-06-17 10:02:50|1577.9|1576.7|1577.9|1576.7|1577.9|1576.7|1577.9|1576.7|0
1655460240000|2022-06-17 10:04:00|1577.7|1576.5|1577.7|1576.5|1577.7|1576.5|1577.6|1576.4|0
1655460250000|2022-06-17 10:04:10|1577.6|1576.4|1577.6|1576.4|1577.6|1576.4|1577.6|1576.4|0
1655460260000|2022-06-17 10:04:20|1577.7|1576.5|1577.7|1576.5|1577.7|1576.5|1577.7|1576.5|0
1655460270000|2022-06-17 10:04:30|1577.6|1576.4|1577.6|1576.4|1577.6|1576.4|1577.6|1576.4|0
1655460300000|2022-06-17 10:05:00|1577.5|1576.3|1577.5|1576.3|1577.5|1576.3|1577.5|1576.3|0
1655460310000|2022-06-17 10:05:10|1577.6|1576.4|1577.5|1576.3|1577.6|1576.4|1577.5|1576.3|0
1655460320000|2022-06-17 10:05:20|1577.6|1576.4|1577.5|1576.3|1577.6|1576.4|1577.5|1576.3|0
1655460330000|2022-06-17 10:05:30|1577.4|1576.2|1577|1575.8|1577.4|1576.2|1577|1575.8|4
1655460360000|2022-06-17 10:06:00|1577.2|1576|1577|1575.8|1577.2|1576|1577|1575.8|1
1655460380000|2022-06-17 10:06:20|1576.9|1575.7|1576.8|1575.6|1576.9|1575.7|1576.8|1575.6|0
1655460390000|2022-06-17 10:06:30|1577|1575.8|1576.9|1575.7|1577|1575.8|1576.9|1575.7|1
1655460400000|2022-06-17 10:06:40|1577|1575.8|1576.9|1575.7|1577.1|1575.9|1576.9|1575.7|2
1655460420000|2022-06-17 10:07:00|1576.7|1575.5|1576.9|1575.7|1576.9|1575.7|1576.7|1575.5|3
1655460440000|2022-06-17 10:07:20|1576.8|1575.6|1576.8|1575.6|1576.8|1575.6|1576.7|1575.5|0
1655460450000|2022-06-17 10:07:30|1576.7|1575.5|1576.9|1575.7|1576.9|1575.7|1576.6|1575.4|3
1655460470000|2022-06-17 10:07:50|1576.8|1575.6|1576.7|1575.5|1576.8|1575.6|1576.7|1575.5|0
1655460480000|2022-06-17 10:08:00|||||||||1
1655460500000|2022-06-17 10:08:20|1576.8|1575.6|1576.8|1575.6|1576.8|1575.6|1576.8|1575.6|1
1655460510000|2022-06-17 10:08:30|1576.7|1575.5|1576.7|1575.5|1576.7|1575.5|1576.7|1575.5|0
1655460520000|2022-06-17 10:08:40|1576.6|1575.4|1576.7|1575.5|1576.7|1575.5|1576.5|1575.3|3
1655460530000|2022-06-17 10:08:50|1576.8|1575.6|1576.7|1575.5|1576.8|1575.6|1576.7|1575.5|0
1655460540000|2022-06-17 10:09:00|||||||||1
1655460550000|2022-06-17 10:09:10|1576.2|1575|1576.2|1575|1576.2|1575|1576.2|1575|0
1655460560000|2022-06-17 10:09:20|1576.1|1574.9|1576.2|1575|1576.2|1575|1576.1|1574.9|1
1655460590000|2022-06-17 10:09:50|1576|1574.8|1576|1574.8|1576.1|1574.9|1576|1574.8|0
1655460600000|2022-06-17 10:10:00|||||||||1
1655460610000|2022-06-17 10:10:10|1576.1|1574.9|1576|1574.8|1576.1|1574.9|1576|1574.8|0
1655460660000|2022-06-17 10:11:00|1576.3|1575.1|1576.5|1575.3|1576.5|1575.3|1576.2|1575|1
1655460670000|2022-06-17 10:11:10|1576.4|1575.2|1576.4|1575.2|1576.4|1575.2|1576.4|1575.2|0
1655460690000|2022-06-17 10:11:30|1576.5|1575.3|1576.5|1575.3|1576.5|1575.3|1576.5|1575.3|0
1655460720000|2022-06-17 10:12:00|1576.7|1575.5|1576.6|1575.4|1576.7|1575.5|1576.6|1575.4|1
1655460740000|2022-06-17 10:12:20|1576.5|1575.3|1576.7|1575.5|1576.7|1575.5|1576.5|1575.3|2
1655460750000|2022-06-17 10:12:30|1576.8|1575.6|1576.7|1575.5|1576.8|1575.6|1576.7|1575.5|0
1655460760000|2022-06-17 10:12:40|1576.6|1575.4|1576.5|1575.3|1576.6|1575.4|1576.5|1575.3|0
1655460800000|2022-06-17 10:13:20|1576.4|1575.2|1576.5|1575.3|1576.5|1575.3|1576.4|1575.2|0
1655460840000|2022-06-17 10:14:00|1576.4|1575.2|1576.5|1575.3|1576.5|1575.3|1576.4|1575.2|0
1655460850000|2022-06-17 10:14:10|1576.4|1575.2|1576.4|1575.2|1576.5|1575.3|1576.4|1575.2|0
1655460860000|2022-06-17 10:14:20|1576.5|1575.3|1576.4|1575.2|1576.5|1575.3|1576.3|1575.1|1
1655460870000|2022-06-17 10:14:30|1576.2|1575|1576.1|1574.9|1576.2|1575|1576.1|1574.9|3
1655460900000|2022-06-17 10:15:00|1576.3|1575.1|1576.4|1575.2|1576.4|1575.2|1576.3|1575.1|1
1655460920000|2022-06-17 10:15:20|1576.3|1575.1|1576.3|1575.1|1576.3|1575.1|1576.3|1575.1|0
1655460930000|2022-06-17 10:15:30|1576.4|1575.2|1576.9|1575.7|1576.9|1575.7|1576.4|1575.2|1
1655460940000|2022-06-17 10:15:40|1576.8|1575.6|1576.9|1575.7|1576.9|1575.7|1576.8|1575.6|0
1655460950000|2022-06-17 10:15:50|1577|1575.8|1577|1575.8|1577|1575.8|1577|1575.8|0
1655460960000|2022-06-17 10:16:00|1577.1|1575.9|1576.9|1575.7|1577.1|1575.9|1576.9|1575.7|1
1655460970000|2022-06-17 10:16:10|1576.8|1575.6|1576.8|1575.6|1576.8|1575.6|1576.8|1575.6|0
1655460980000|2022-06-17 10:16:20|1576.9|1575.7|1576.9|1575.7|1576.9|1575.7|1576.9|1575.7|1
1655460990000|2022-06-17 10:16:30|1577|1575.8|1576.9|1575.7|1577|1575.8|1576.9|1575.7|0
1655461010000|2022-06-17 10:16:50|1577|1575.8|1576.9|1575.7|1577.1|1575.9|1576.9|1575.7|0
1655461020000|2022-06-17 10:17:00|1577.1|1575.9|1577.4|1576.2|1577.4|1576.2|1577.1|1575.9|1
1655461030000|2022-06-17 10:17:10|1577.3|1576.1|1577.1|1575.9|1577.3|1576.1|1577.1|1575.9|0
1655461040000|2022-06-17 10:17:20|1577.3|1576.1|1577.3|1576.1|1577.3|1576.1|1577.3|1576.1|0
1655461060000|2022-06-17 10:17:40|1577.4|1576.2|1577.4|1576.2|1577.4|1576.2|1577.4|1576.2|1
1655461070000|2022-06-17 10:17:50|1577.3|1576.1|1577.3|1576.1|1577.3|1576.1|1577.3|1576.1|0
1655461080000|2022-06-17 10:18:00|1577.1|1575.9|1577.1|1575.9|1577.1|1575.9|1577.1|1575.9|1
1655461090000|2022-06-17 10:18:10|1577.2|1576|1577.2|1576|1577.2|1576|1577.2|1576|4
1655461110000|2022-06-17 10:18:30|1577.1|1575.9|1576.9|1575.7|1577.1|1575.9|1576.9|1575.7|5
1655461120000|2022-06-17 10:18:40|1576.8|1575.6|1576.8|1575.6|1576.8|1575.6|1576.8|1575.6|1
1655461140000|2022-06-17 10:19:00|1576.7|1575.5|1576.8|1575.6|1576.8|1575.6|1576.7|1575.5|0
1655461190000|2022-06-17 10:19:50|||||||||1
1655461220000|2022-06-17 10:20:20|1576.5|1575.3|1576.5|1575.3|1576.6|1575.4|1576.5|1575.3|0
1655461270000|2022-06-17 10:21:10|1576.2|1575|1576.2|1575|1576.2|1575|1576.2|1575|2
1655461280000|2022-06-17 10:21:20|1576|1574.8|1576.2|1575|1576.2|1575|1576|1574.8|1
1655461290000|2022-06-17 10:21:30|1576|1574.8|1576.2|1575|1576.2|1575|1576|1574.8|4
1655461300000|2022-06-17 10:21:40|1576|1574.8|1576|1574.8|1576|1574.8|1576|1574.8|1
1655461310000|2022-06-17 10:21:50|1576.1|1574.9|1575.9|1574.7|1576.1|1574.9|1575.9|1574.7|1
1655461320000|2022-06-17 10:22:00|1575.8|1574.6|1575.9|1574.7|1575.9|1574.7|1575.8|1574.6|1
1655461340000|2022-06-17 10:22:20|1575.8|1574.6|1575.8|1574.6|1575.9|1574.7|1575.8|1574.6|5
1655461350000|2022-06-17 10:22:30|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|104
1655461360000|2022-06-17 10:22:40|1576|1574.8|1576|1574.8|1576.1|1574.9|1576|1574.8|0
1655461400000|2022-06-17 10:23:20|1575.9|1574.7|1575.8|1574.6|1575.9|1574.7|1575.8|1574.6|0
1655461410000|2022-06-17 10:23:30|||||||||3
1655461420000|2022-06-17 10:23:40|1575.5|1574.3|1575.5|1574.3|1575.6|1574.4|1575.5|1574.3|8
1655461430000|2022-06-17 10:23:50|1575.6|1574.4|1575.5|1574.3|1575.6|1574.4|1575.5|1574.3|1
1655461440000|2022-06-17 10:24:00|1575.6|1574.4|1575.6|1574.4|1575.6|1574.4|1575.5|1574.3|1
1655461470000|2022-06-17 10:24:30|1575.5|1574.3|1575.5|1574.3|1575.5|1574.3|1575.5|1574.3|0
1655461480000|2022-06-17 10:24:40|1575.2|1574|1575.4|1574.2|1575.4|1574.2|1575.2|1574|9
1655461490000|2022-06-17 10:24:50|1575.6|1574.4|1575.2|1574|1575.6|1574.4|1575|1573.8|9
1655461520000|2022-06-17 10:25:20|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|1575|1573.8|1
1655461530000|2022-06-17 10:25:30|1575.2|1574|1575.2|1574|1575.2|1574|1575.1|1573.9|1
1655461590000|2022-06-17 10:26:30|1575.3|1574.1|1575.3|1574.1|1575.3|1574.1|1575.3|1574.1|2
1655461600000|2022-06-17 10:26:40|1575.5|1574.3|1575.7|1574.5|1575.7|1574.5|1575.5|1574.3|1
1655461610000|2022-06-17 10:26:50|1575.5|1574.3|1575.5|1574.3|1575.5|1574.3|1575.5|1574.3|0
1655461630000|2022-06-17 10:27:10|1575.2|1574|1575.7|1574.5|1575.7|1574.5|1575.2|1574|3
1655461640000|2022-06-17 10:27:20|1575.6|1574.4|1575.6|1574.4|1575.6|1574.4|1575.6|1574.4|0
1655461670000|2022-06-17 10:27:50|1575.4|1574.2|1575.3|1574.1|1575.4|1574.2|1575.3|1574.1|0
1655461720000|2022-06-17 10:28:40|1575.2|1574|1575.2|1574|1575.2|1574|1575.2|1574|0
1655461730000|2022-06-17 10:28:50|1575.3|1574.1|1575.3|1574.1|1575.3|1574.1|1575.3|1574.1|0
1655461740000|2022-06-17 10:29:00|1575.2|1574|1575.2|1574|1575.2|1574|1575.2|1574|0
1655461770000|2022-06-17 10:29:30|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|0
1655461800000|2022-06-17 10:30:00|1575.2|1574|1575.2|1574|1575.2|1574|1575.2|1574|0
1655461810000|2022-06-17 10:30:10|1575.6|1574.4|1575.5|1574.3|1575.6|1574.4|1575.5|1574.3|3
1655461850000|2022-06-17 10:30:50|1575.3|1574.1|1575.3|1574.1|1575.3|1574.1|1575.3|1574.1|0
1655461860000|2022-06-17 10:31:00|1575.2|1574|1575.3|1574.1|1575.3|1574.1|1575.2|1574|1
1655461870000|2022-06-17 10:31:10|1575.4|1574.2|1575.5|1574.3|1575.5|1574.3|1575.4|1574.2|0
1655461920000|2022-06-17 10:32:00|1575.4|1574.2|1575.4|1574.2|1575.4|1574.2|1575.4|1574.2|0
1655461930000|2022-06-17 10:32:10|1575.5|1574.3|1576.2|1575|1576.2|1575|1575.5|1574.3|11
1655461940000|2022-06-17 10:32:20|1576.1|1574.9|1576.3|1575.1|1576.4|1575.2|1576|1574.8|4
1655461950000|2022-06-17 10:32:30|1576.2|1575|1576.3|1575.1|1576.3|1575.1|1576.2|1575|0
1655461960000|2022-06-17 10:32:40|1576.4|1575.2|1576.4|1575.2|1576.4|1575.2|1576.4|1575.2|0
1655461970000|2022-06-17 10:32:50|||||||||1
1655461980000|2022-06-17 10:33:00|1576.3|1575.1|1576.4|1575.2|1576.4|1575.2|1576.3|1575.1|0
1655461990000|2022-06-17 10:33:10|1576.3|1575.1|1576.1|1574.9|1576.3|1575.1|1576|1574.8|1
1655462000000|2022-06-17 10:33:20|1576.3|1575.1|1576.3|1575.1|1576.3|1575.1|1576.3|1575.1|4
1655462010000|2022-06-17 10:33:30|1576.2|1575|1576.1|1574.9|1576.2|1575|1576.1|1574.9|0
1655462020000|2022-06-17 10:33:40|1576.2|1575|1576.2|1575|1576.2|1575|1576.2|1575|0
1655462030000|2022-06-17 10:33:50|1576.1|1574.9|1576.1|1574.9|1576.2|1575|1576.1|1574.9|0
1655462040000|2022-06-17 10:34:00|1576.2|1575|1576.2|1575|1576.2|1575|1576.2|1575|0
1655462050000|2022-06-17 10:34:10|1576.1|1574.9|1576.2|1575|1576.2|1575|1576.1|1574.9|0
1655462070000|2022-06-17 10:34:30|1576.1|1574.9|1575.9|1574.7|1576.1|1574.9|1575.9|1574.7|2
1655462080000|2022-06-17 10:34:40|1575.8|1574.6|1575.8|1574.6|1575.8|1574.6|1575.8|1574.6|1
1655462090000|2022-06-17 10:34:50|1575.7|1574.5|1575.9|1574.7|1575.9|1574.7|1575.7|1574.5|0
1655462100000|2022-06-17 10:35:00|1575.8|1574.6|1575.8|1574.6|1575.8|1574.6|1575.8|1574.6|0
1655462120000|2022-06-17 10:35:20|1575.7|1574.5|1575.9|1574.7|1575.9|1574.7|1575.6|1574.4|0
1655462130000|2022-06-17 10:35:30|1576|1574.8|1576|1574.8|1576|1574.8|1575.9|1574.7|2
1655462150000|2022-06-17 10:35:50|1575.9|1574.7|1575.9|1574.7|1576|1574.8|1575.9|1574.7|0
1655462160000|2022-06-17 10:36:00|1576|1574.8|1575.8|1574.6|1576|1574.8|1575.6|1574.4|4
1655462170000|2022-06-17 10:36:10|1576|1574.8|1576|1574.8|1576|1574.8|1575.9|1574.7|3
1655462190000|2022-06-17 10:36:30|1576.1|1574.9|1576|1574.8|1576.1|1574.9|1576|1574.8|0
1655462240000|2022-06-17 10:37:20|1576.5|1575.3|1576.5|1575.3|1576.5|1575.3|1576.5|1575.3|3
1655462270000|2022-06-17 10:37:50|1576.4|1575.2|1576.8|1575.6|1576.8|1575.6|1576.4|1575.2|1
1655462290000|2022-06-17 10:38:10|1576.9|1575.7|1577|1575.8|1577|1575.8|1576.9|1575.7|8
1655462300000|2022-06-17 10:38:20|1577.3|1576.1|1577.8|1576.6|1577.8|1576.6|1577.3|1576.1|36
1655462310000|2022-06-17 10:38:30|1577.9|1576.7|1578|1576.8|1578.1|1576.9|1577.7|1576.5|6
1655462320000|2022-06-17 10:38:40|1578.1|1576.9|1578.1|1576.9|1578.1|1576.9|1578|1576.8|5
1655462330000|2022-06-17 10:38:50|||||||||22
1655462340000|2022-06-17 10:39:00|1578.2|1577|1578.3|1577.1|1578.3|1577.1|1578.2|1577|2
1655462350000|2022-06-17 10:39:10|||||||||25
1655462360000|2022-06-17 10:39:20|||||||||5
1655462370000|2022-06-17 10:39:30|1578.6|1577.4|1578.5|1577.3|1578.6|1577.4|1578.5|1577.3|14
1655462380000|2022-06-17 10:39:40|1578.3|1577.1|1578.3|1577.1|1578.6|1577.4|1578.3|1577.1|5
1655462410000|2022-06-17 10:40:10|1578.4|1577.2|1578.1|1576.9|1578.4|1577.2|1578.1|1576.9|4
1655462420000|2022-06-17 10:40:20|1578|1576.8|1577.8|1576.6|1578|1576.8|1577.8|1576.6|0
1655462430000|2022-06-17 10:40:30|1578.2|1577|1578.3|1577.1|1578.3|1577.1|1578.2|1577|11
1655462440000|2022-06-17 10:40:40|1578.4|1577.2|1578.4|1577.2|1578.4|1577.2|1578.4|1577.2|2
1655462450000|2022-06-17 10:40:50|1578.6|1577.4|1578.6|1577.4|1578.6|1577.4|1578.6|1577.4|4
1655462460000|2022-06-17 10:41:00|1578.5|1577.3|1578.4|1577.2|1578.6|1577.4|1578.4|1577.2|1
1655462470000|2022-06-17 10:41:10|1578.5|1577.3|1578.5|1577.3|1578.5|1577.3|1578.5|1577.3|0
1655462480000|2022-06-17 10:41:20|1578.6|1577.4|1578.6|1577.4|1578.6|1577.4|1578.6|1577.4|0
1655462490000|2022-06-17 10:41:30|1578.7|1577.5|1578.7|1577.5|1578.7|1577.5|1578.7|1577.5|0
1655462500000|2022-06-17 10:41:40|1578.8|1577.6|1578.8|1577.6|1578.8|1577.6|1578.8|1577.6|11
1655462510000|2022-06-17 10:41:50|||||||||2
1655462520000|2022-06-17 10:42:00|1578.5|1577.3|1578.7|1577.5|1578.7|1577.5|1578.5|1577.3|2
1655462540000|2022-06-17 10:42:20|1578.8|1577.6|1578.7|1577.5|1578.8|1577.6|1578.7|1577.5|4
1655462560000|2022-06-17 10:42:40|1578.8|1577.6|1579|1577.8|1579|1577.8|1578.8|1577.6|0
1655462580000|2022-06-17 10:43:00|1579.1|1577.9|1579.1|1577.9|1579.2|1578|1579.1|1577.9|2
1655462600000|2022-06-17 10:43:20|1579.3|1578.1|1579.2|1578|1579.3|1578.1|1579.2|1578|0
1655462610000|2022-06-17 10:43:30|1579.1|1577.9|1579.2|1578|1579.2|1578|1579.1|1577.9|0
1655462620000|2022-06-17 10:43:40|1579.4|1578.2|1579.5|1578.3|1579.5|1578.3|1579.4|1578.2|22
1655462630000|2022-06-17 10:43:50|1579.4|1578.2|1579.4|1578.2|1579.4|1578.2|1579.4|1578.2|0
1655462640000|2022-06-17 10:44:00|1579.5|1578.3|1579.1|1577.9|1579.5|1578.3|1579.1|1577.9|1
1655462650000|2022-06-17 10:44:10|1579.2|1578|1579.3|1578.1|1579.3|1578.1|1579.2|1578|1
1655462670000|2022-06-17 10:44:30|1579.4|1578.2|1579.2|1578|1579.4|1578.2|1579.2|1578|5
1655462700000|2022-06-17 10:45:00|1579|1577.8|1578.8|1577.6|1579|1577.8|1578.7|1577.5|11
1655462710000|2022-06-17 10:45:10|||||||||2
1655462720000|2022-06-17 10:45:20|1578.7|1577.5|1578.7|1577.5|1578.7|1577.5|1578.6|1577.4|0
1655462730000|2022-06-17 10:45:30|1579|1577.8|1579.2|1578|1579.2|1578|1579|1577.8|1
1655462740000|2022-06-17 10:45:40|||||||||1
1655462750000|2022-06-17 10:45:50|1579.3|1578.1|1579.5|1578.3|1579.5|1578.3|1579.3|1578.1|3
1655462760000|2022-06-17 10:46:00|1579.4|1578.2|1579.2|1578|1579.4|1578.2|1579.2|1578|0
1655462780000|2022-06-17 10:46:20|1579.1|1577.9|1579.1|1577.9|1579.1|1577.9|1579|1577.8|0
1655462790000|2022-06-17 10:46:30|1579.2|1578|1579.2|1578|1579.2|1578|1579.2|1578|0
1655462800000|2022-06-17 10:46:40|||||||||2
1655462890000|2022-06-17 10:48:10|||||||||5
1655462910000|2022-06-17 10:48:30|1579.4|1578.2|1579.4|1578.2|1579.4|1578.2|1579.4|1578.2|0
1655462930000|2022-06-17 10:48:50|1579.5|1578.3|1579.6|1578.4|1579.6|1578.4|1579.5|1578.3|0
1655462940000|2022-06-17 10:49:00|1579.7|1578.5|1579.7|1578.5|1579.7|1578.5|1579.7|1578.5|0
1655462950000|2022-06-17 10:49:10|||||||||1
1655462960000|2022-06-17 10:49:20|1579.6|1578.4|1580|1578.8|1580|1578.8|1579.6|1578.4|0
1655462980000|2022-06-17 10:49:40|1579.9|1578.7|1579.9|1578.7|1579.9|1578.7|1579.9|1578.7|5
1655462990000|2022-06-17 10:49:50|1580|1578.8|1580|1578.8|1580|1578.8|1580|1578.8|0
1655463000000|2022-06-17 10:50:00|||||||||2
1655463010000|2022-06-17 10:50:10|1580.1|1578.9|1580|1578.8|1580.1|1578.9|1580|1578.8|1
1655463020000|2022-06-17 10:50:20|1580.2|1579|1580.2|1579|1580.2|1579|1580.2|1579|3
1655463040000|2022-06-17 10:50:40|1580.3|1579.1|1580.3|1579.1|1580.3|1579.1|1580.3|1579.1|0
1655463050000|2022-06-17 10:50:50|||||||||1
1655463060000|2022-06-17 10:51:00|1580.2|1579|1580.2|1579|1580.2|1579|1580.2|1579|0
1655463070000|2022-06-17 10:51:10|||||||||3
1655463080000|2022-06-17 10:51:20|1580.1|1578.9|1580.2|1579|1580.2|1579|1580.1|1578.9|2
1655463090000|2022-06-17 10:51:30|1580.1|1578.9|1580|1578.8|1580.1|1578.9|1580|1578.8|0
1655463100000|2022-06-17 10:51:40|||||||||2
1655463110000|2022-06-17 10:51:50|||||||||1
1655463120000|2022-06-17 10:52:00|1579.7|1578.5|1579.8|1578.6|1579.8|1578.6|1579.7|1578.5|4
1655463130000|2022-06-17 10:52:10|1579.9|1578.7|1579.9|1578.7|1579.9|1578.7|1579.9|1578.7|0
1655463160000|2022-06-17 10:52:40|||||||||1
1655463180000|2022-06-17 10:53:00|1579.7|1578.5|1579.7|1578.5|1579.7|1578.5|1579.7|1578.5|4
1655463200000|2022-06-17 10:53:20|1579.8|1578.6|1579.8|1578.6|1579.8|1578.6|1579.8|1578.6|0
1655463210000|2022-06-17 10:53:30|1579.7|1578.5|1579.6|1578.4|1579.7|1578.5|1579.6|1578.4|0
1655463220000|2022-06-17 10:53:40|1579.4|1578.2|1579.3|1578.1|1579.4|1578.2|1579.3|1578.1|5
1655463230000|2022-06-17 10:53:50|1579.2|1578|1579.2|1578|1579.2|1578|1579.2|1578|0
1655463240000|2022-06-17 10:54:00|1579.3|1578.1|1579.3|1578.1|1579.3|1578.1|1579.2|1578|2
1655463250000|2022-06-17 10:54:10|1579.4|1578.2|1579.4|1578.2|1579.4|1578.2|1579.4|1578.2|1
1655463260000|2022-06-17 10:54:20|1579.5|1578.3|1579.5|1578.3|1579.5|1578.3|1579.5|1578.3|0
1655463270000|2022-06-17 10:54:30|1579.4|1578.2|1579.5|1578.3|1579.5|1578.3|1579.3|1578.1|2
1655463280000|2022-06-17 10:54:40|1579.6|1578.4|1579.6|1578.4|1579.6|1578.4|1579.6|1578.4|1
1655463290000|2022-06-17 10:54:50|1579.7|1578.5|1579.6|1578.4|1579.8|1578.6|1579.6|1578.4|0
1655463310000|2022-06-17 10:55:10|1579.7|1578.5|1579.9|1578.7|1579.9|1578.7|1579.7|1578.5|0
1655463340000|2022-06-17 10:55:40|||||||||3
1655463370000|2022-06-17 10:56:10|1579.7|1578.5|1579.7|1578.5|1579.7|1578.5|1579.7|1578.5|0
1655463400000|2022-06-17 10:56:40|1579.6|1578.4|1579.6|1578.4|1579.6|1578.4|1579.6|1578.4|0
1655463410000|2022-06-17 10:56:50|1579.4|1578.2|1579.4|1578.2|1579.4|1578.2|1579.4|1578.2|0
1655463420000|2022-06-17 10:57:00|||||||||1
1655463430000|2022-06-17 10:57:10|1579.7|1578.5|1579.7|1578.5|1579.7|1578.5|1579.6|1578.4|3
1655463440000|2022-06-17 10:57:20|||||||||1
1655463470000|2022-06-17 10:57:50|1579.9|1578.7|1579.9|1578.7|1579.9|1578.7|1579.9|1578.7|0
1655463480000|2022-06-17 10:58:00|1580.1|1578.9|1580.1|1578.9|1580.1|1578.9|1580.1|1578.9|0
1655463490000|2022-06-17 10:58:10|1580|1578.8|1579.9|1578.7|1580|1578.8|1579.9|1578.7|0
1655463500000|2022-06-17 10:58:20|1580.1|1578.9|1580.1|1578.9|1580.1|1578.9|1580.1|1578.9|1
1655463510000|2022-06-17 10:58:30|1579.9|1578.7|1580|1578.8|1580|1578.8|1579.9|1578.7|1
1655463530000|2022-06-17 10:58:50|1580.1|1578.9|1580.1|1578.9|1580.1|1578.9|1580.1|1578.9|2
1655463560000|2022-06-17 10:59:20|1580.2|1579|1580.2|1579|1580.3|1579.1|1580.2|1579|6
1655463570000|2022-06-17 10:59:30|1580.5|1579.3|1580.4|1579.2|1580.5|1579.3|1580.4|1579.2|3
1655463580000|2022-06-17 10:59:40|1580.3|1579.1|1580.3|1579.1|1580.3|1579.1|1580.3|1579.1|6
1655463590000|2022-06-17 10:59:50|1580.1|1578.9|1580.2|1579|1580.2|1579|1580.1|1578.9|2
1655463600000|2022-06-17 11:00:00|1580.1|1578.9|1580.1|1578.9|1580.3|1579.1|1580.1|1578.9|0
1655463620000|2022-06-17 11:00:20|1579.8|1578.6|1580.1|1578.9|1580.1|1578.9|1579.8|1578.6|2
1655463650000|2022-06-17 11:00:50|1580.2|1579|1580.3|1579.1|1580.3|1579.1|1580.2|1579|2
1655463660000|2022-06-17 11:01:00|1580.1|1578.9|1580.1|1578.9|1580.1|1578.9|1580.1|1578.9|0
1655463670000|2022-06-17 11:01:10|1579.8|1578.6|1579.9|1578.7|1579.9|1578.7|1579.8|1578.6|1
1655463700000|2022-06-17 11:01:40|1580.1|1578.9|1580.1|1578.9|1580.1|1578.9|1580.1|1578.9|0
1655463710000|2022-06-17 11:01:50|1580|1578.8|1580|1578.8|1580|1578.8|1580|1578.8|0
1655463720000|2022-06-17 11:02:00|1579.9|1578.7|1579.5|1578.3|1579.9|1578.7|1579.5|1578.3|3
1655463730000|2022-06-17 11:02:10|1579.6|1578.4|1579.6|1578.4|1579.6|1578.4|1579.6|1578.4|0
1655463770000|2022-06-17 11:02:50|1579.5|1578.3|1579.5|1578.3|1579.5|1578.3|1579.5|1578.3|0
1655463780000|2022-06-17 11:03:00|1579.4|1578.2|1579.3|1578.1|1579.4|1578.2|1579.2|1578|2
1655463790000|2022-06-17 11:03:10|1579.2|1578|1579.4|1578.2|1579.4|1578.2|1579.2|1578|1
1655463800000|2022-06-17 11:03:20|1579.6|1578.4|1579.6|1578.4|1579.6|1578.4|1579.6|1578.4|2
1655463810000|2022-06-17 11:03:30|1578.6|1577.4|1578.7|1577.5|1578.7|1577.5|1578.6|1577.4|7
1655463820000|2022-06-17 11:03:40|1578.5|1577.3|1578.3|1577.1|1578.5|1577.3|1578.3|1577.1|3
1655463830000|2022-06-17 11:03:50|1578.4|1577.2|1577.9|1576.7|1578.4|1577.2|1577.9|1576.7|5
1655463840000|2022-06-17 11:04:00|1577.8|1576.6|1578.3|1577.1|1578.3|1577.1|1577.8|1576.6|10
1655463850000|2022-06-17 11:04:10|1578.6|1577.4|1578.1|1576.9|1578.6|1577.4|1578.1|1576.9|2
1655463870000|2022-06-17 11:04:30|1578.3|1577.1|1578.3|1577.1|1578.3|1577.1|1578.3|1577.1|0
1655463880000|2022-06-17 11:04:40|1578.2|1577|1578.2|1577|1578.2|1577|1578.2|1577|0
1655463890000|2022-06-17 11:04:50|1578.1|1576.9|1577.9|1576.7|1578.1|1576.9|1577.9|1576.7|1
1655463900000|2022-06-17 11:05:00|1578.1|1576.9|1577.8|1576.6|1578.1|1576.9|1577.8|1576.6|0
1655463910000|2022-06-17 11:05:10|1577.9|1576.7|1577.8|1576.6|1578.1|1576.9|1577.8|1576.6|0
1655463930000|2022-06-17 11:05:30|1577.7|1576.5|1577.7|1576.5|1577.7|1576.5|1577.7|1576.5|0
1655463940000|2022-06-17 11:05:40|1577.8|1576.6|1578.3|1577.1|1578.3|1577.1|1577.8|1576.6|0
1655463950000|2022-06-17 11:05:50|1578.1|1576.9|1578.1|1576.9|1578.1|1576.9|1578.1|1576.9|0
1655463960000|2022-06-17 11:06:00|1578|1576.8|1578|1576.8|1578|1576.8|1578|1576.8|1
1655463970000|2022-06-17 11:06:10|1578.1|1576.9|1578.1|1576.9|1578.1|1576.9|1578.1|1576.9|0
1655463980000|2022-06-17 11:06:20|1578|1576.8|1578.6|1577.4|1578.6|1577.4|1578|1576.8|15
1655463990000|2022-06-17 11:06:30|1578.2|1577|1578.3|1577.1|1578.3|1577.1|1578.2|1577|3
1655464000000|2022-06-17 11:06:40|1578.2|1577|1578.3|1577.1|1578.3|1577.1|1578.2|1577|0
1655464020000|2022-06-17 11:07:00|1578.1|1576.9|1578.1|1576.9|1578.1|1576.9|1578.1|1576.9|2
1655464030000|2022-06-17 11:07:10|1577.9|1576.7|1577.3|1576.1|1577.9|1576.7|1577.3|1576.1|4
1655464040000|2022-06-17 11:07:20|1577.5|1576.3|1577.6|1576.4|1577.6|1576.4|1577.5|1576.3|1
1655464050000|2022-06-17 11:07:30|1577.5|1576.3|1577.5|1576.3|1577.5|1576.3|1577.5|1576.3|0
1655464120000|2022-06-17 11:08:40|1577.1|1575.9|1577.1|1575.9|1577.1|1575.9|1577.1|1575.9|5
1655464150000|2022-06-17 11:09:10|||||||||1
1655464180000|2022-06-17 11:09:40|1576.7|1575.5|1576.7|1575.5|1576.7|1575.5|1576.7|1575.5|0
1655464190000|2022-06-17 11:09:50|1576.8|1575.6|1576.6|1575.4|1576.8|1575.6|1576.5|1575.3|1
1655464200000|2022-06-17 11:10:00|1576.7|1575.5|1576.1|1574.9|1576.7|1575.5|1576.1|1574.9|3
1655464210000|2022-06-17 11:10:10|||||||||1
1655464220000|2022-06-17 11:10:20|1576.2|1575|1576.1|1574.9|1576.2|1575|1576.1|1574.9|2
1655464230000|2022-06-17 11:10:30|1576|1574.8|1576|1574.8|1576.2|1575|1575.9|1574.7|6
1655464240000|2022-06-17 11:10:40|1575.9|1574.7|1576.1|1574.9|1576.1|1574.9|1575.8|1574.6|0
1655464250000|2022-06-17 11:10:50|1576|1574.8|1576|1574.8|1576.1|1574.9|1575.9|1574.7|0
1655464260000|2022-06-17 11:11:00|1576.1|1574.9|1575.3|1574.1|1576.1|1574.9|1575.3|1574.1|2
1655464270000|2022-06-17 11:11:10|||||||||1
1655464280000|2022-06-17 11:11:20|1575.5|1574.3|1575.4|1574.2|1575.5|1574.3|1575.4|1574.2|0
1655464290000|2022-06-17 11:11:30|1575.3|1574.1|1575.6|1574.4|1575.7|1574.5|1575.3|1574.1|0
1655464300000|2022-06-17 11:11:40|1575.8|1574.6|1575.7|1574.5|1575.8|1574.6|1575.6|1574.4|4
1655464310000|2022-06-17 11:11:50|1575.8|1574.6|1575.6|1574.4|1575.8|1574.6|1575.6|1574.4|0
1655464320000|2022-06-17 11:12:00|1575.4|1574.2|1575.4|1574.2|1575.4|1574.2|1575.4|1574.2|0
1655464350000|2022-06-17 11:12:30|1575.3|1574.1|1575.3|1574.1|1575.3|1574.1|1575.3|1574.1|0
1655464390000|2022-06-17 11:13:10|1575.4|1574.2|1575.4|1574.2|1575.4|1574.2|1575.4|1574.2|0
1655464400000|2022-06-17 11:13:20|1575.2|1574|1575.2|1574|1575.2|1574|1575.2|1574|2
1655464410000|2022-06-17 11:13:30|||||||||1
1655464420000|2022-06-17 11:13:40|1575.3|1574.1|1575.3|1574.1|1575.3|1574.1|1575.3|1574.1|1
1655464440000|2022-06-17 11:14:00|1575.6|1574.4|1575.3|1574.1|1575.6|1574.4|1575.3|1574.1|1
1655464470000|2022-06-17 11:14:30|1575.4|1574.2|1575.4|1574.2|1575.4|1574.2|1575.3|1574.1|0
1655464480000|2022-06-17 11:14:40|1575.2|1574|1575.2|1574|1575.2|1574|1575.2|1574|0
1655464490000|2022-06-17 11:14:50|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|1
1655464500000|2022-06-17 11:15:00|1575.2|1574|1574.9|1573.7|1575.2|1574|1574.9|1573.7|35
1655464510000|2022-06-17 11:15:10|||||||||1
1655464520000|2022-06-17 11:15:20|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|0
1655464530000|2022-06-17 11:15:30|1575.2|1574|1575.2|1574|1575.2|1574|1575.2|1574|0
1655464540000|2022-06-17 11:15:40|1575|1573.8|1575|1573.8|1575|1573.8|1575|1573.8|0
1655464550000|2022-06-17 11:15:50|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|0
1655464560000|2022-06-17 11:16:00|1575|1573.8|1575|1573.8|1575.1|1573.9|1575|1573.8|2
1655464570000|2022-06-17 11:16:10|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|0
1655464610000|2022-06-17 11:16:50|1575.2|1574|1575.3|1574.1|1575.4|1574.2|1575.2|1574|3
1655464620000|2022-06-17 11:17:00|1575.2|1574|1575.2|1574|1575.2|1574|1575.1|1573.9|0
1655464630000|2022-06-17 11:17:10|1574.9|1573.7|1575.1|1573.9|1575.2|1574|1574.9|1573.7|1
1655464640000|2022-06-17 11:17:20|1575|1573.8|1575|1573.8|1575|1573.8|1575|1573.8|0
1655464670000|2022-06-17 11:17:50|1575.1|1573.9|1575.1|1573.9|1575.3|1574.1|1575.1|1573.9|1
1655464680000|2022-06-17 11:18:00|||||||||1
1655464730000|2022-06-17 11:18:50|1575.2|1574|1575.2|1574|1575.3|1574.1|1575.2|1574|2
1655464740000|2022-06-17 11:19:00|1575.1|1573.9|1574.8|1573.6|1575.2|1574|1574.7|1573.5|13
1655464780000|2022-06-17 11:19:40|1574.9|1573.7|1575.3|1574.1|1575.3|1574.1|1574.9|1573.7|5
1655464790000|2022-06-17 11:19:50|1575.1|1573.9|1575.1|1573.9|1575.2|1574|1575.1|1573.9|0
1655464800000|2022-06-17 11:20:00|||||||||1
1655464830000|2022-06-17 11:20:30|1575|1573.8|1575.1|1573.9|1575.1|1573.9|1575|1573.8|0
1655464840000|2022-06-17 11:20:40|1575.2|1574|1575.6|1574.4|1575.6|1574.4|1575.2|1574|2
1655464860000|2022-06-17 11:21:00|1575.5|1574.3|1575.3|1574.1|1575.5|1574.3|1575.3|1574.1|1
1655464870000|2022-06-17 11:21:10|1575.6|1574.4|1575.2|1574|1575.6|1574.4|1575.2|1574|1
1655464880000|2022-06-17 11:21:20|1575.3|1574.1|1575.5|1574.3|1575.5|1574.3|1575.3|1574.1|1
1655464890000|2022-06-17 11:21:30|1575.4|1574.2|1575.4|1574.2|1575.4|1574.2|1575.4|1574.2|0
1655464900000|2022-06-17 11:21:40|1575.6|1574.4|1575.1|1573.9|1575.6|1574.4|1574.8|1573.6|6
1655464910000|2022-06-17 11:21:50|1575.3|1574.1|1575.9|1574.7|1575.9|1574.7|1575.3|1574.1|6
1655464920000|2022-06-17 11:22:00|1576.1|1574.9|1576|1574.8|1576.1|1574.9|1575.9|1574.7|0
1655464930000|2022-06-17 11:22:10|1576.1|1574.9|1576.1|1574.9|1576.1|1574.9|1576|1574.8|0
1655464940000|2022-06-17 11:22:20|1576|1574.8|1576.1|1574.9|1576.1|1574.9|1576|1574.8|0
1655464950000|2022-06-17 11:22:30|1576|1574.8|1576|1574.8|1576|1574.8|1576|1574.8|0
1655464970000|2022-06-17 11:22:50|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|0
1655464990000|2022-06-17 11:23:10|1576|1574.8|1576|1574.8|1576|1574.8|1576|1574.8|0
1655465020000|2022-06-17 11:23:40|1576.2|1575|1576.1|1574.9|1576.2|1575|1576.1|1574.9|1
1655465040000|2022-06-17 11:24:00|1576|1574.8|1575.9|1574.7|1576|1574.8|1575.9|1574.7|0
1655465050000|2022-06-17 11:24:10|1576.1|1574.9|1576.3|1575.1|1576.3|1575.1|1576.1|1574.9|20
1655465070000|2022-06-17 11:24:30|1576.4|1575.2|1576.6|1575.4|1576.7|1575.5|1576.4|1575.2|0
1655465080000|2022-06-17 11:24:40|1576.7|1575.5|1576.7|1575.5|1576.7|1575.5|1576.7|1575.5|0
1655465090000|2022-06-17 11:24:50|1576.8|1575.6|1576.8|1575.6|1576.8|1575.6|1576.8|1575.6|1
1655465100000|2022-06-17 11:25:00|1576.7|1575.5|1576.8|1575.6|1576.8|1575.6|1576.7|1575.5|1
1655465110000|2022-06-17 11:25:10|||||||||4
1655465130000|2022-06-17 11:25:30|1576.9|1575.7|1577|1575.8|1577|1575.8|1576.9|1575.7|1
1655465150000|2022-06-17 11:25:50|1577.2|1576|1577.2|1576|1577.2|1576|1577|1575.8|0
1655465160000|2022-06-17 11:26:00|1577|1575.8|1576.5|1575.3|1577|1575.8|1576.5|1575.3|9
1655465170000|2022-06-17 11:26:10|1576.7|1575.5|1576.5|1575.3|1576.7|1575.5|1576.5|1575.3|0
1655465190000|2022-06-17 11:26:30|1576.3|1575.1|1576.3|1575.1|1576.3|1575.1|1576.3|1575.1|2
1655465200000|2022-06-17 11:26:40|1576.5|1575.3|1576.3|1575.1|1576.5|1575.3|1576.3|1575.1|0
1655465210000|2022-06-17 11:26:50|1576.2|1575|1576.3|1575.1|1576.3|1575.1|1576.1|1574.9|1
1655465220000|2022-06-17 11:27:00|1576.2|1575|1576|1574.8|1576.2|1575|1576|1574.8|1
1655465230000|2022-06-17 11:27:10|1576.2|1575|1576.2|1575|1576.2|1575|1576.2|1575|0
1655465260000|2022-06-17 11:27:40|1576.1|1574.9|1576.1|1574.9|1576.1|1574.9|1576.1|1574.9|1
1655465270000|2022-06-17 11:27:50|1576.2|1575|1576.2|1575|1576.2|1575|1576.1|1574.9|0
1655465280000|2022-06-17 11:28:00|1576.1|1574.9|1576|1574.8|1576.1|1574.9|1576|1574.8|0
1655465290000|2022-06-17 11:28:10|||||||||1
1655465300000|2022-06-17 11:28:20|1576.1|1574.9|1576.1|1574.9|1576.1|1574.9|1576.1|1574.9|0
1655465320000|2022-06-17 11:28:40|1576|1574.8|1576|1574.8|1576|1574.8|1576|1574.8|0
1655465340000|2022-06-17 11:29:00|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|1575.8|1574.6|1
1655465350000|2022-06-17 11:29:10|1575.8|1574.6|1575.8|1574.6|1575.8|1574.6|1575.8|1574.6|0
1655465360000|2022-06-17 11:29:20|1575.9|1574.7|1575.9|1574.7|1576|1574.8|1575.9|1574.7|0
1655465370000|2022-06-17 11:29:30|1575.8|1574.6|1575.8|1574.6|1575.8|1574.6|1575.8|1574.6|0
1655465380000|2022-06-17 11:29:40|1575.7|1574.5|1576.3|1575.1|1576.3|1575.1|1575.7|1574.5|12
1655465400000|2022-06-17 11:30:00|1576.5|1575.3|1576.5|1575.3|1576.5|1575.3|1576.5|1575.3|1
1655465410000|2022-06-17 11:30:10|1576.3|1575.1|1576.3|1575.1|1576.3|1575.1|1576.3|1575.1|0
1655465430000|2022-06-17 11:30:30|1576.1|1574.9|1576.1|1574.9|1576.1|1574.9|1576.1|1574.9|2
1655465460000|2022-06-17 11:31:00|1576|1574.8|1576.3|1575.1|1576.3|1575.1|1576|1574.8|2
1655465470000|2022-06-17 11:31:10|1576.5|1575.3|1576.6|1575.4|1576.6|1575.4|1576.4|1575.2|0
1655465480000|2022-06-17 11:31:20|1576.7|1575.5|1576.8|1575.6|1576.8|1575.6|1576.7|1575.5|0
1655465500000|2022-06-17 11:31:40|1576.6|1575.4|1576.6|1575.4|1576.6|1575.4|1576.6|1575.4|0
1655465510000|2022-06-17 11:31:50|1576.8|1575.6|1576.8|1575.6|1576.8|1575.6|1576.8|1575.6|0
1655465530000|2022-06-17 11:32:10|1576.9|1575.7|1576.9|1575.7|1576.9|1575.7|1576.9|1575.7|0
1655465550000|2022-06-17 11:32:30|1576.6|1575.4|1576.6|1575.4|1576.6|1575.4|1576.6|1575.4|0
1655465560000|2022-06-17 11:32:40|1576.4|1575.2|1576.4|1575.2|1576.4|1575.2|1576.4|1575.2|0
1655465580000|2022-06-17 11:33:00|1576.2|1575|1576|1574.8|1576.2|1575|1576|1574.8|8
1655465600000|2022-06-17 11:33:20|1575.8|1574.6|1575.6|1574.4|1575.8|1574.6|1575.6|1574.4|5
1655465610000|2022-06-17 11:33:30|1575.7|1574.5|1575.9|1574.7|1575.9|1574.7|1575.7|1574.5|0
1655465620000|2022-06-17 11:33:40|||||||||10
1655465640000|2022-06-17 11:34:00|1575.5|1574.3|1575.7|1574.5|1575.7|1574.5|1575.5|1574.3|0
1655465670000|2022-06-17 11:34:30|1575.8|1574.6|1575.8|1574.6|1575.8|1574.6|1575.8|1574.6|0
1655465680000|2022-06-17 11:34:40|1575.9|1574.7|1576|1574.8|1576|1574.8|1575.9|1574.7|1
1655465690000|2022-06-17 11:34:50|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|1
1655465700000|2022-06-17 11:35:00|||||||||1
1655465740000|2022-06-17 11:35:40|1576|1574.8|1576|1574.8|1576|1574.8|1576|1574.8|0
1655465750000|2022-06-17 11:35:50|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|1
1655465760000|2022-06-17 11:36:00|1575.5|1574.3|1575.6|1574.4|1575.6|1574.4|1575.5|1574.3|2
1655465780000|2022-06-17 11:36:20|1575.5|1574.3|1575.2|1574|1575.5|1574.3|1575.2|1574|2
1655465820000|2022-06-17 11:37:00|1575.1|1573.9|1574.7|1573.5|1575.1|1573.9|1574.7|1573.5|0
1655465840000|2022-06-17 11:37:20|1574.6|1573.4|1575|1573.8|1575|1573.8|1574.6|1573.4|100
1655465850000|2022-06-17 11:37:30|1574.9|1573.7|1574.9|1573.7|1574.9|1573.7|1574.8|1573.6|65
1655465870000|2022-06-17 11:37:50|1575|1573.8|1575.2|1574|1575.2|1574|1575|1573.8|1
1655465890000|2022-06-17 11:38:10|1575.3|1574.1|1575.6|1574.4|1575.6|1574.4|1575.3|1574.1|0
1655465900000|2022-06-17 11:38:20|1575.3|1574.1|1575.3|1574.1|1575.3|1574.1|1575.3|1574.1|0
1655465910000|2022-06-17 11:38:30|1575.4|1574.2|1575.4|1574.2|1575.4|1574.2|1575.4|1574.2|0
1655465940000|2022-06-17 11:39:00|1575.7|1574.5|1575.6|1574.4|1575.7|1574.5|1575.6|1574.4|0
1655465950000|2022-06-17 11:39:10|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|0
1655465960000|2022-06-17 11:39:20|1575.8|1574.6|1575.7|1574.5|1575.8|1574.6|1575.7|1574.5|0
1655465970000|2022-06-17 11:39:30|1575.6|1574.4|1575.3|1574.1|1575.6|1574.4|1575.2|1574|11
1655465980000|2022-06-17 11:39:40|1575.2|1574|1575.3|1574.1|1575.3|1574.1|1575.2|1574|2
1655465990000|2022-06-17 11:39:50|1575.2|1574|1575.2|1574|1575.2|1574|1575.2|1574|0
1655466000000|2022-06-17 11:40:00|1575.3|1574.1|1575.6|1574.4|1575.6|1574.4|1575.3|1574.1|2
1655466010000|2022-06-17 11:40:10|1575.4|1574.2|1575.5|1574.3|1575.5|1574.3|1575.4|1574.2|0
1655466020000|2022-06-17 11:40:20|1575.6|1574.4|1575.4|1574.2|1575.6|1574.4|1575.4|1574.2|0
1655466060000|2022-06-17 11:41:00|1575.6|1574.4|1576.2|1575|1576.2|1575|1575.6|1574.4|11
1655466080000|2022-06-17 11:41:20|1576|1574.8|1575.8|1574.6|1576|1574.8|1575.8|1574.6|0
1655466120000|2022-06-17 11:42:00|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|1
1655466130000|2022-06-17 11:42:10|1575.8|1574.6|1575.9|1574.7|1575.9|1574.7|1575.8|1574.6|0
1655466170000|2022-06-17 11:42:50|1576.2|1575|1576.2|1575|1576.2|1575|1576.2|1575|0
1655466180000|2022-06-17 11:43:00|1575.8|1574.6|1575.8|1574.6|1575.8|1574.6|1575.8|1574.6|1
1655466190000|2022-06-17 11:43:10|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|0
1655466210000|2022-06-17 11:43:30|1576.2|1575|1576.3|1575.1|1576.3|1575.1|1576.2|1575|1
1655466220000|2022-06-17 11:43:40|1576.2|1575|1576|1574.8|1576.2|1575|1576|1574.8|0
1655466230000|2022-06-17 11:43:50|1576.1|1574.9|1576.3|1575.1|1576.3|1575.1|1576.1|1574.9|2
1655466240000|2022-06-17 11:44:00|||||||||4
1655466260000|2022-06-17 11:44:20|||||||||1
1655466280000|2022-06-17 11:44:40|||||||||1
1655466290000|2022-06-17 11:44:50|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|1
1655466300000|2022-06-17 11:45:00|1575.8|1574.6|1575.6|1574.4|1575.8|1574.6|1575.6|1574.4|4
1655466310000|2022-06-17 11:45:10|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|0
1655466340000|2022-06-17 11:45:40|1576|1574.8|1576|1574.8|1576|1574.8|1576|1574.8|0
1655466360000|2022-06-17 11:46:00|1576.1|1574.9|1576.1|1574.9|1576.3|1575.1|1576.1|1574.9|1
1655466400000|2022-06-17 11:46:40|1576|1574.8|1576.4|1575.2|1576.4|1575.2|1576|1574.8|8
1655466410000|2022-06-17 11:46:50|1576.5|1575.3|1576.4|1575.2|1576.6|1575.4|1576.3|1575.1|0
1655466420000|2022-06-17 11:47:00|1576.2|1575|1576|1574.8|1576.2|1575|1576|1574.8|1
1655466430000|2022-06-17 11:47:10|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|0
1655466440000|2022-06-17 11:47:20|1576|1574.8|1575.9|1574.7|1576|1574.8|1575.9|1574.7|0
1655466450000|2022-06-17 11:47:30|1576|1574.8|1576|1574.8|1576|1574.8|1576|1574.8|1
1655466460000|2022-06-17 11:47:40|1576.1|1574.9|1576.1|1574.9|1576.1|1574.9|1576.1|1574.9|0
1655466470000|2022-06-17 11:47:50|1576.4|1575.2|1575.8|1574.6|1576.4|1575.2|1575.8|1574.6|1
1655466480000|2022-06-17 11:48:00|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|0
1655466500000|2022-06-17 11:48:20|1576|1574.8|1576|1574.8|1576|1574.8|1576|1574.8|0
1655466520000|2022-06-17 11:48:40|1576.4|1575.2|1576.4|1575.2|1576.4|1575.2|1576.4|1575.2|0
1655466530000|2022-06-17 11:48:50|1576.5|1575.3|1576.1|1574.9|1576.5|1575.3|1576.1|1574.9|1
1655466540000|2022-06-17 11:49:00|1576.2|1575|1576.2|1575|1576.2|1575|1576.2|1575|0
1655466550000|2022-06-17 11:49:10|1576.1|1574.9|1576.1|1574.9|1576.1|1574.9|1576.1|1574.9|0
1655466560000|2022-06-17 11:49:20|1576.2|1575|1576.2|1575|1576.2|1575|1576.2|1575|0
1655466570000|2022-06-17 11:49:30|1576.1|1574.9|1576.1|1574.9|1576.1|1574.9|1576.1|1574.9|0
1655466580000|2022-06-17 11:49:40|1576.2|1575|1576.2|1575|1576.2|1575|1576.2|1575|0
1655466590000|2022-06-17 11:49:50|1576.4|1575.2|1576.5|1575.3|1576.5|1575.3|1576.4|1575.2|0
1655466600000|2022-06-17 11:50:00|1576.6|1575.4|1576.6|1575.4|1576.6|1575.4|1576.6|1575.4|5
1655466610000|2022-06-17 11:50:10|1576.7|1575.5|1576.8|1575.6|1576.8|1575.6|1576.7|1575.5|0
1655466630000|2022-06-17 11:50:30|1577.1|1575.9|1577.6|1576.4|1577.7|1576.5|1577.1|1575.9|8
1655466640000|2022-06-17 11:50:40|1577.7|1576.5|1577.6|1576.4|1577.7|1576.5|1577.6|1576.4|3
1655466650000|2022-06-17 11:50:50|||||||||1
1655466660000|2022-06-17 11:51:00|||||||||1
1655466670000|2022-06-17 11:51:10|1577.5|1576.3|1577.7|1576.5|1577.7|1576.5|1577.5|1576.3|1
1655466680000|2022-06-17 11:51:20|1577.8|1576.6|1577.8|1576.6|1577.8|1576.6|1577.8|1576.6|1
1655466710000|2022-06-17 11:51:50|1577.9|1576.7|1578.3|1577.1|1578.4|1577.2|1577.9|1576.7|8
1655466720000|2022-06-17 11:52:00|1578.2|1577|1578.1|1576.9|1578.2|1577|1578.1|1576.9|0
1655466730000|2022-06-17 11:52:10|||||||||1
1655466740000|2022-06-17 11:52:20|1578.2|1577|1578.2|1577|1578.2|1577|1578.2|1577|0
1655466750000|2022-06-17 11:52:30|1578.1|1576.9|1578.3|1577.1|1578.3|1577.1|1578|1576.8|20
1655466760000|2022-06-17 11:52:40|1578.2|1577|1578.6|1577.4|1578.6|1577.4|1578.2|1577|2
1655466770000|2022-06-17 11:52:50|1578.7|1577.5|1578.7|1577.5|1578.7|1577.5|1578.7|1577.5|2
1655466780000|2022-06-17 11:53:00|1578.6|1577.4|1578.3|1577.1|1578.6|1577.4|1578.3|1577.1|2
1655466790000|2022-06-17 11:53:10|1578.5|1577.3|1578.3|1577.1|1578.5|1577.3|1578.3|1577.1|1
1655466800000|2022-06-17 11:53:20|1578.2|1577|1578.2|1577|1578.2|1577|1578.2|1577|1
1655466810000|2022-06-17 11:53:30|1578.3|1577.1|1578.3|1577.1|1578.3|1577.1|1578.3|1577.1|3
1655466820000|2022-06-17 11:53:40|1578.2|1577|1578.3|1577.1|1578.3|1577.1|1578.2|1577|9
1655466830000|2022-06-17 11:53:50|1578.5|1577.3|1578.6|1577.4|1578.6|1577.4|1578.5|1577.3|1
1655466840000|2022-06-17 11:54:00|1578.5|1577.3|1577.6|1576.4|1578.5|1577.3|1577.6|1576.4|18
1655466850000|2022-06-17 11:54:10|||||||||1
1655466860000|2022-06-17 11:54:20|1577.7|1576.5|1577.8|1576.6|1577.8|1576.6|1577.7|1576.5|1
1655466880000|2022-06-17 11:54:40|1577.6|1576.4|1577.6|1576.4|1577.6|1576.4|1577.4|1576.2|2
1655466890000|2022-06-17 11:54:50|1577.7|1576.5|1577.7|1576.5|1577.8|1576.6|1577.7|1576.5|20
1655466900000|2022-06-17 11:55:00|1577.6|1576.4|1577.8|1576.6|1577.8|1576.6|1577.6|1576.4|3
1655466910000|2022-06-17 11:55:10|1578.2|1577|1578.2|1577|1578.2|1577|1578.2|1577|1
1655466930000|2022-06-17 11:55:30|1578.3|1577.1|1578.3|1577.1|1578.3|1577.1|1578.3|1577.1|0
1655466960000|2022-06-17 11:56:00|1578.1|1576.9|1578.3|1577.1|1578.3|1577.1|1578.1|1576.9|1
1655466990000|2022-06-17 11:56:30|1578.4|1577.2|1578.3|1577.1|1578.4|1577.2|1578.3|1577.1|4
1655467010000|2022-06-17 11:56:50|1578.4|1577.2|1578.4|1577.2|1578.4|1577.2|1578.4|1577.2|0
1655467020000|2022-06-17 11:57:00|1578.3|1577.1|1578.2|1577|1578.3|1577.1|1578.1|1576.9|2
1655467030000|2022-06-17 11:57:10|1578.3|1577.1|1578.3|1577.1|1578.3|1577.1|1578.3|1577.1|0
1655467050000|2022-06-17 11:57:30|1578.4|1577.2|1578.3|1577.1|1578.4|1577.2|1578.3|1577.1|2
1655467060000|2022-06-17 11:57:40|1578.6|1577.4|1578.6|1577.4|1578.6|1577.4|1578.6|1577.4|1
1655467070000|2022-06-17 11:57:50|1578.7|1577.5|1578.6|1577.4|1578.7|1577.5|1578.6|1577.4|0
1655467080000|2022-06-17 11:58:00|1578.7|1577.5|1578.7|1577.5|1578.7|1577.5|1578.7|1577.5|0
1655467100000|2022-06-17 11:58:20|1579|1577.8|1578.6|1577.4|1579|1577.8|1578.6|1577.4|7
1655467110000|2022-06-17 11:58:30|1578.8|1577.6|1578.7|1577.5|1578.8|1577.6|1578.7|1577.5|0
1655467120000|2022-06-17 11:58:40|1578.8|1577.6|1578.9|1577.7|1578.9|1577.7|1578.8|1577.6|0
1655467130000|2022-06-17 11:58:50|1578.6|1577.4|1578.6|1577.4|1578.6|1577.4|1578.6|1577.4|2
1655467140000|2022-06-17 11:59:00|1578.4|1577.2|1578.4|1577.2|1578.4|1577.2|1578.3|1577.1|4
1655467160000|2022-06-17 11:59:20|1578.6|1577.4|1578.8|1577.6|1578.8|1577.6|1578.6|1577.4|0
1655467170000|2022-06-17 11:59:30|||||||||1
1655467180000|2022-06-17 11:59:40|1578.6|1577.4|1578.8|1577.6|1578.8|1577.6|1578.6|1577.4|7
1655467200000|2022-06-17 12:00:00|1578.6|1577.4|1578.6|1577.4|1578.6|1577.4|1578.6|1577.4|7
1655467210000|2022-06-17 12:00:10|1578.4|1577.2|1578.6|1577.4|1578.7|1577.5|1578.3|1577.1|3
1655467220000|2022-06-17 12:00:20|1578.5|1577.3|1578.5|1577.3|1578.5|1577.3|1578.5|1577.3|0
1655467230000|2022-06-17 12:00:30|1578.6|1577.4|1578.5|1577.3|1578.6|1577.4|1578.5|1577.3|0
1655467240000|2022-06-17 12:00:40|1578.6|1577.4|1578.8|1577.6|1578.8|1577.6|1578.6|1577.4|3
1655467250000|2022-06-17 12:00:50|1578.9|1577.7|1578.9|1577.7|1578.9|1577.7|1578.9|1577.7|6
1655467260000|2022-06-17 12:01:00|1578.8|1577.6|1578.8|1577.6|1578.8|1577.6|1578.6|1577.4|2
1655467270000|2022-06-17 12:01:10|1578.9|1577.7|1578.8|1577.6|1578.9|1577.7|1578.8|1577.6|0
1655467280000|2022-06-17 12:01:20|1578.7|1577.5|1578.6|1577.4|1578.7|1577.5|1578.6|1577.4|0
1655467290000|2022-06-17 12:01:30|1578.4|1577.2|1578.2|1577|1578.4|1577.2|1577.9|1576.7|2
1655467300000|2022-06-17 12:01:40|1578.3|1577.1|1577.6|1576.4|1578.3|1577.1|1577.6|1576.4|1
1655467310000|2022-06-17 12:01:50|1577.5|1576.3|1577.3|1576.1|1577.5|1576.3|1577.3|1576.1|2
1655467320000|2022-06-17 12:02:00|1577.2|1576|1577.2|1576|1577.2|1576|1577.2|1576|0
1655467340000|2022-06-17 12:02:20|1577.1|1575.9|1576.8|1575.6|1577.1|1575.9|1576.8|1575.6|3
1655467350000|2022-06-17 12:02:30|1576.3|1575.1|1576.2|1575|1576.3|1575.1|1576.1|1574.9|4
1655467360000|2022-06-17 12:02:40|1575.7|1574.5|1576.1|1574.9|1576.5|1575.3|1575.7|1574.5|15
1655467370000|2022-06-17 12:02:50|1576.2|1575|1576.2|1575|1576.2|1575|1576.2|1575|1
1655467380000|2022-06-17 12:03:00|1576.1|1574.9|1576.1|1574.9|1576.1|1574.9|1576.1|1574.9|2
1655467390000|2022-06-17 12:03:10|1576.2|1575|1576.1|1574.9|1576.2|1575|1576.1|1574.9|7
1655467410000|2022-06-17 12:03:30|1576.2|1575|1576.4|1575.2|1576.4|1575.2|1576.2|1575|0
1655467420000|2022-06-17 12:03:40|1576.6|1575.4|1576.7|1575.5|1576.7|1575.5|1576.6|1575.4|12
1655467430000|2022-06-17 12:03:50|||||||||1
1655467440000|2022-06-17 12:04:00|1576.6|1575.4|1576.5|1575.3|1576.6|1575.4|1576.4|1575.2|4
1655467450000|2022-06-17 12:04:10|1576.4|1575.2|1576.4|1575.2|1576.4|1575.2|1576.4|1575.2|3
1655467460000|2022-06-17 12:04:20|1576.6|1575.4|1576.6|1575.4|1576.6|1575.4|1576.6|1575.4|0
1655467470000|2022-06-17 12:04:30|1576.5|1575.3|1576.5|1575.3|1576.5|1575.3|1576.5|1575.3|0
1655467500000|2022-06-17 12:05:00|1576.4|1575.2|1576.5|1575.3|1576.5|1575.3|1576.4|1575.2|1
1655467510000|2022-06-17 12:05:10|1576.4|1575.2|1576.4|1575.2|1576.4|1575.2|1576.4|1575.2|0
1655467520000|2022-06-17 12:05:20|1576.5|1575.3|1576.1|1574.9|1576.5|1575.3|1576.1|1574.9|4
1655467530000|2022-06-17 12:05:30|1576.2|1575|1576.2|1575|1576.3|1575.1|1576.2|1575|0
1655467540000|2022-06-17 12:05:40|||||||||8
1655467550000|2022-06-17 12:05:50|1576.1|1574.9|1576.1|1574.9|1576.1|1574.9|1576|1574.8|1
1655467560000|2022-06-17 12:06:00|1576.3|1575.1|1576.2|1575|1576.3|1575.1|1576.2|1575|8
1655467570000|2022-06-17 12:06:10|1576.1|1574.9|1576.1|1574.9|1576.2|1575|1576|1574.8|12
1655467580000|2022-06-17 12:06:20|1576|1574.8|1576|1574.8|1576|1574.8|1576|1574.8|0
1655467590000|2022-06-17 12:06:30|1576.1|1574.9|1576|1574.8|1576.2|1575|1576|1574.8|0
1655467600000|2022-06-17 12:06:40|1576.1|1574.9|1576.3|1575.1|1576.3|1575.1|1576.1|1574.9|2
1655467620000|2022-06-17 12:07:00|1576.6|1575.4|1576.2|1575|1576.6|1575.4|1576.1|1574.9|10
1655467640000|2022-06-17 12:07:20|1576.3|1575.1|1576.4|1575.2|1576.4|1575.2|1576.3|1575.1|5
1655467650000|2022-06-17 12:07:30|1576.5|1575.3|1576.5|1575.3|1576.5|1575.3|1576.5|1575.3|0
1655467660000|2022-06-17 12:07:40|1576.4|1575.2|1576.4|1575.2|1576.4|1575.2|1576.4|1575.2|0
1655467670000|2022-06-17 12:07:50|||||||||1
1655467680000|2022-06-17 12:08:00|1576.5|1575.3|1576.5|1575.3|1576.5|1575.3|1576.5|1575.3|0
1655467710000|2022-06-17 12:08:30|1576.8|1575.6|1575.7|1574.5|1576.8|1575.6|1575.7|1574.5|4
1655467730000|2022-06-17 12:08:50|1575.8|1574.6|1575.8|1574.6|1575.8|1574.6|1575.8|1574.6|0
1655467740000|2022-06-17 12:09:00|1575.7|1574.5|1575.9|1574.7|1575.9|1574.7|1575.7|1574.5|0
1655467760000|2022-06-17 12:09:20|1576.1|1574.9|1576.1|1574.9|1576.1|1574.9|1576.1|1574.9|1
1655467770000|2022-06-17 12:09:30|1576.2|1575|1576.2|1575|1576.2|1575|1576.2|1575|0
1655467780000|2022-06-17 12:09:40|1576.6|1575.4|1576.8|1575.6|1576.8|1575.6|1576.6|1575.4|1
1655467790000|2022-06-17 12:09:50|1576.9|1575.7|1577|1575.8|1577|1575.8|1576.9|1575.7|0
1655467800000|2022-06-17 12:10:00|1576.9|1575.7|1577.6|1576.4|1577.6|1576.4|1576.9|1575.7|3
1655467810000|2022-06-17 12:10:10|||||||||1
1655467820000|2022-06-17 12:10:20|1577.5|1576.3|1577.5|1576.3|1577.5|1576.3|1577.5|1576.3|0
1655467830000|2022-06-17 12:10:30|1577.4|1576.2|1577.4|1576.2|1577.4|1576.2|1577.4|1576.2|1
1655467840000|2022-06-17 12:10:40|||||||||1
1655467850000|2022-06-17 12:10:50|1577.3|1576.1|1577.2|1576|1577.3|1576.1|1577.2|1576|0
1655467860000|2022-06-17 12:11:00|1577.1|1575.9|1577.2|1576|1577.3|1576.1|1576.9|1575.7|4
1655467870000|2022-06-17 12:11:10|1577.3|1576.1|1577.4|1576.2|1577.4|1576.2|1577.3|1576.1|0
1655467880000|2022-06-17 12:11:20|1577.5|1576.3|1577.6|1576.4|1577.7|1576.5|1577.5|1576.3|1
1655467890000|2022-06-17 12:11:30|1577.8|1576.6|1577.9|1576.7|1577.9|1576.7|1577.7|1576.5|8
1655467900000|2022-06-17 12:11:40|||||||||1
1655467910000|2022-06-17 12:11:50|1578.2|1577|1578.1|1576.9|1578.4|1577.2|1577.9|1576.7|2
1655467920000|2022-06-17 12:12:00|1578|1576.8|1578.1|1576.9|1578.1|1576.9|1578|1576.8|0
1655467930000|2022-06-17 12:12:10|1578|1576.8|1578|1576.8|1578.1|1576.9|1578|1576.8|28
1655467940000|2022-06-17 12:12:20|1577.9|1576.7|1577.9|1576.7|1577.9|1576.7|1577.9|1576.7|0
1655467950000|2022-06-17 12:12:30|1578.2|1577|1578.2|1577|1578.2|1577|1578.2|1577|21
1655467970000|2022-06-17 12:12:50|1577.8|1576.6|1577.9|1576.7|1577.9|1576.7|1577.8|1576.6|2
1655467980000|2022-06-17 12:13:00|1577.7|1576.5|1577.4|1576.2|1577.7|1576.5|1577.4|1576.2|1
1655467990000|2022-06-17 12:13:10|1577.3|1576.1|1577.3|1576.1|1577.3|1576.1|1577.3|1576.1|0
1655468000000|2022-06-17 12:13:20|1577.5|1576.3|1577.5|1576.3|1577.5|1576.3|1577.4|1576.2|1
1655468010000|2022-06-17 12:13:30|1577.4|1576.2|1577.5|1576.3|1577.5|1576.3|1577.4|1576.2|1
1655468020000|2022-06-17 12:13:40|1577.4|1576.2|1577.4|1576.2|1577.4|1576.2|1577.4|1576.2|1
1655468030000|2022-06-17 12:13:50|1577.2|1576|1577.2|1576|1577.2|1576|1577.2|1576|0
1655468040000|2022-06-17 12:14:00|1577.3|1576.1|1577.3|1576.1|1577.3|1576.1|1577.2|1576|0
1655468050000|2022-06-17 12:14:10|||||||||2
1655468060000|2022-06-17 12:14:20|1577.2|1576|1577|1575.8|1577.2|1576|1577|1575.8|0
1655468080000|2022-06-17 12:14:40|1577.3|1576.1|1577|1575.8|1577.3|1576.1|1577|1575.8|8
1655468090000|2022-06-17 12:14:50|1576.9|1575.7|1576.9|1575.7|1576.9|1575.7|1576.9|1575.7|0
1655468100000|2022-06-17 12:15:00|||||||||1
1655468110000|2022-06-17 12:15:10|1577|1575.8|1577|1575.8|1577|1575.8|1577|1575.8|1
1655468140000|2022-06-17 12:15:40|||||||||1
1655468150000|2022-06-17 12:15:50|1577.1|1575.9|1577|1575.8|1577.1|1575.9|1577|1575.8|3
1655468160000|2022-06-17 12:16:00|1576.8|1575.6|1576.4|1575.2|1576.8|1575.6|1576.4|1575.2|2
1655468170000|2022-06-17 12:16:10|1576.1|1574.9|1576.3|1575.1|1576.4|1575.2|1576.1|1574.9|1
1655468220000|2022-06-17 12:17:00|1576.5|1575.3|1576.6|1575.4|1576.9|1575.7|1576.5|1575.3|4
1655468230000|2022-06-17 12:17:10|1576.7|1575.5|1576.8|1575.6|1576.8|1575.6|1576.7|1575.5|3
1655468240000|2022-06-17 12:17:20|1576.6|1575.4|1576.6|1575.4|1576.6|1575.4|1576.6|1575.4|0
1655468260000|2022-06-17 12:17:40|||||||||1
1655468270000|2022-06-17 12:17:50|1576.8|1575.6|1576.6|1575.4|1576.8|1575.6|1576.6|1575.4|1
1655468290000|2022-06-17 12:18:10|1576.8|1575.6|1576.5|1575.3|1576.9|1575.7|1576.5|1575.3|4
1655468300000|2022-06-17 12:18:20|||||||||4
1655468310000|2022-06-17 12:18:30|1576.8|1575.6|1576.6|1575.4|1576.8|1575.6|1576.6|1575.4|7
1655468320000|2022-06-17 12:18:40|1577|1575.8|1577|1575.8|1577|1575.8|1577|1575.8|8
1655468330000|2022-06-17 12:18:50|||||||||11
1655468340000|2022-06-17 12:19:00|||||||||18
1655468350000|2022-06-17 12:19:10|||||||||4
1655468360000|2022-06-17 12:19:20|1576.9|1575.7|1576.4|1575.2|1576.9|1575.7|1576.4|1575.2|4
1655468370000|2022-06-17 12:19:30|1576.2|1575|1576.2|1575|1576.2|1575|1576.2|1575|1
1655468380000|2022-06-17 12:19:40|1576.1|1574.9|1576.1|1574.9|1576.1|1574.9|1576.1|1574.9|1
1655468390000|2022-06-17 12:19:50|1576|1574.8|1575.8|1574.6|1576|1574.8|1575.7|1574.5|25
1655468400000|2022-06-17 12:20:00|1575.7|1574.5|1575.7|1574.5|1575.8|1574.6|1575.7|1574.5|3
1655468410000|2022-06-17 12:20:10|1575.8|1574.6|1575.8|1574.6|1575.8|1574.6|1575.8|1574.6|0
1655468420000|2022-06-17 12:20:20|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|4
1655468430000|2022-06-17 12:20:30|1575.9|1574.7|1576.1|1574.9|1576.1|1574.9|1575.9|1574.7|3
1655468440000|2022-06-17 12:20:40|1575.8|1574.6|1575.7|1574.5|1575.8|1574.6|1575.7|1574.5|0
1655468450000|2022-06-17 12:20:50|1575.8|1574.6|1575.9|1574.7|1575.9|1574.7|1575.8|1574.6|0
1655468480000|2022-06-17 12:21:20|1576.2|1575|1576.2|1575|1576.2|1575|1576.2|1575|2
1655468490000|2022-06-17 12:21:30|1576.6|1575.4|1576.6|1575.4|1576.6|1575.4|1576.5|1575.3|0
1655468500000|2022-06-17 12:21:40|||||||||1
1655468510000|2022-06-17 12:21:50|||||||||1
1655468520000|2022-06-17 12:22:00|1576.5|1575.3|1576.6|1575.4|1576.6|1575.4|1576.5|1575.3|2
1655468530000|2022-06-17 12:22:10|1576.7|1575.5|1576.7|1575.5|1576.7|1575.5|1576.7|1575.5|0
1655468540000|2022-06-17 12:22:20|||||||||2
1655468550000|2022-06-17 12:22:30|||||||||1
1655468560000|2022-06-17 12:22:40|1576.8|1575.6|1576.3|1575.1|1576.8|1575.6|1576.2|1575|16
1655468570000|2022-06-17 12:22:50|1576.5|1575.3|1576.5|1575.3|1576.6|1575.4|1576.5|1575.3|0
1655468580000|2022-06-17 12:23:00|1576.3|1575.1|1576.3|1575.1|1576.3|1575.1|1576.2|1575|1
1655468590000|2022-06-17 12:23:10|1576.2|1575|1576.1|1574.9|1576.2|1575|1576|1574.8|2
1655468600000|2022-06-17 12:23:20|1575.7|1574.5|1575.1|1573.9|1575.7|1574.5|1575|1573.8|5
1655468610000|2022-06-17 12:23:30|1575|1573.8|1574.7|1573.5|1575.1|1573.9|1574.7|1573.5|22
1655468620000|2022-06-17 12:23:40|1574.8|1573.6|1574.6|1573.4|1574.8|1573.6|1574.6|1573.4|3
1655468630000|2022-06-17 12:23:50|1574.3|1573.1|1574.3|1573.1|1574.5|1573.3|1574.3|1573.1|4
1655468640000|2022-06-17 12:24:00|1574.5|1573.3|1574.5|1573.3|1574.8|1573.6|1574.5|1573.3|2
1655468650000|2022-06-17 12:24:10|1574.6|1573.4|1574.6|1573.4|1574.6|1573.4|1574.6|1573.4|51
1655468660000|2022-06-17 12:24:20|1574.4|1573.2|1574.3|1573.1|1574.4|1573.2|1574.3|1573.1|38
1655468670000|2022-06-17 12:24:30|1574.5|1573.3|1574.5|1573.3|1574.5|1573.3|1574.3|1573.1|27
1655468680000|2022-06-17 12:24:40|1574.4|1573.2|1574.4|1573.2|1574.4|1573.2|1574.4|1573.2|4
1655468690000|2022-06-17 12:24:50|1574.3|1573.1|1574.3|1573.1|1574.3|1573.1|1574.3|1573.1|4
1655468700000|2022-06-17 12:25:00|||||||||11
1655468710000|2022-06-17 12:25:10|1574.2|1573|1574.1|1572.9|1574.2|1573|1573.9|1572.7|10
1655468720000|2022-06-17 12:25:20|1573.9|1572.7|1573.9|1572.7|1573.9|1572.7|1573.9|1572.7|9
1655468730000|2022-06-17 12:25:30|1573.7|1572.5|1573.8|1572.6|1573.8|1572.6|1573.5|1572.3|5
1655468740000|2022-06-17 12:25:40|1574|1572.8|1574.1|1572.9|1574.2|1573|1574|1572.8|10
1655468750000|2022-06-17 12:25:50|1574|1572.8|1574.2|1573|1574.3|1573.1|1574|1572.8|2
1655468760000|2022-06-17 12:26:00|1574.3|1573.1|1574.8|1573.6|1574.8|1573.6|1574.3|1573.1|8
1655468770000|2022-06-17 12:26:10|1574.9|1573.7|1574.9|1573.7|1574.9|1573.7|1574.9|1573.7|0
1655468780000|2022-06-17 12:26:20|||||||||2
1655468790000|2022-06-17 12:26:30|1575|1573.8|1575|1573.8|1575|1573.8|1575|1573.8|2
1655468800000|2022-06-17 12:26:40|1574.9|1573.7|1575|1573.8|1575|1573.8|1574.9|1573.7|3
1655468810000|2022-06-17 12:26:50|1575.6|1574.4|1575.4|1574.2|1575.6|1574.4|1575.3|1574.1|12
1655468820000|2022-06-17 12:27:00|1575.3|1574.1|1575.4|1574.2|1575.4|1574.2|1575.3|1574.1|1
1655468830000|2022-06-17 12:27:10|1575.5|1574.3|1575.8|1574.6|1575.8|1574.6|1575.5|1574.3|0
1655468840000|2022-06-17 12:27:20|1575.7|1574.5|1575.8|1574.6|1575.8|1574.6|1575.6|1574.4|5
1655468850000|2022-06-17 12:27:30|1575.7|1574.5|1575.8|1574.6|1575.8|1574.6|1575.7|1574.5|18
1655468860000|2022-06-17 12:27:40|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|1575.8|1574.6|0
1655468870000|2022-06-17 12:27:50|1576|1574.8|1576|1574.8|1576|1574.8|1575.9|1574.7|2
1655468880000|2022-06-17 12:28:00|1575.7|1574.5|1575.7|1574.5|1575.8|1574.6|1575.7|1574.5|5
1655468890000|2022-06-17 12:28:10|1575.8|1574.6|1575.5|1574.3|1575.8|1574.6|1575.5|1574.3|6
1655468900000|2022-06-17 12:28:20|1575.6|1574.4|1576.1|1574.9|1576.1|1574.9|1575.4|1574.2|58
1655468910000|2022-06-17 12:28:30|1576.3|1575.1|1575.9|1574.7|1576.3|1575.1|1575.9|1574.7|4
1655468920000|2022-06-17 12:28:40|1576|1574.8|1576|1574.8|1576|1574.8|1575.9|1574.7|0
1655468930000|2022-06-17 12:28:50|1575.5|1574.3|1575.3|1574.1|1575.5|1574.3|1575.2|1574|6
1655468940000|2022-06-17 12:29:00|1575.1|1573.9|1575.3|1574.1|1575.3|1574.1|1575.1|1573.9|0
1655468950000|2022-06-17 12:29:10|1575.4|1574.2|1575.3|1574.1|1575.4|1574.2|1575.1|1573.9|1
1655468960000|2022-06-17 12:29:20|1575.5|1574.3|1575.4|1574.2|1575.5|1574.3|1575.4|1574.2|18
1655468970000|2022-06-17 12:29:30|1575.5|1574.3|1575.4|1574.2|1575.5|1574.3|1575.4|1574.2|2
1655468980000|2022-06-17 12:29:40|1575.5|1574.3|1575.3|1574.1|1575.5|1574.3|1575.3|1574.1|0
1655468990000|2022-06-17 12:29:50|1575.1|1573.9|1574.9|1573.7|1575.3|1574.1|1574.9|1573.7|0
1655469000000|2022-06-17 12:30:00|1574.8|1573.6|1575.2|1574|1575.2|1574|1574.8|1573.6|9
1655469010000|2022-06-17 12:30:10|1575|1573.8|1575.3|1574.1|1575.3|1574.1|1575|1573.8|0
1655469040000|2022-06-17 12:30:40|1575.4|1574.2|1575.4|1574.2|1575.4|1574.2|1575.3|1574.1|23
1655469060000|2022-06-17 12:31:00|||||||||31
1655469070000|2022-06-17 12:31:10|||||||||30
1655469080000|2022-06-17 12:31:20|||||||||1
1655469090000|2022-06-17 12:31:30|||||||||2
1655469110000|2022-06-17 12:31:50|1575.1|1573.9|1575.3|1574.1|1575.3|1574.1|1575.1|1573.9|10
1655469120000|2022-06-17 12:32:00|1575.2|1574|1575.3|1574.1|1575.3|1574.1|1575.1|1573.9|1
1655469130000|2022-06-17 12:32:10|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|0
1655469140000|2022-06-17 12:32:20|1575.4|1574.2|1575.3|1574.1|1575.4|1574.2|1575.1|1573.9|8
1655469150000|2022-06-17 12:32:30|1575.4|1574.2|1576|1574.8|1576|1574.8|1575.4|1574.2|3
1655469160000|2022-06-17 12:32:40|1576.1|1574.9|1576.8|1575.6|1576.8|1575.6|1576|1574.8|1
1655469170000|2022-06-17 12:32:50|1576.5|1575.3|1576.5|1575.3|1576.8|1575.6|1576.3|1575.1|3
1655469180000|2022-06-17 12:33:00|1576.6|1575.4|1576.6|1575.4|1576.6|1575.4|1576.6|1575.4|2
1655469190000|2022-06-17 12:33:10|1576.8|1575.6|1577.5|1576.3|1577.5|1576.3|1576.8|1575.6|3
1655469200000|2022-06-17 12:33:20|1577.8|1576.6|1577|1575.8|1577.8|1576.6|1577|1575.8|2
1655469210000|2022-06-17 12:33:30|1577.1|1575.9|1576.9|1575.7|1577.5|1576.3|1576.9|1575.7|3
1655469220000|2022-06-17 12:33:40|1577.1|1575.9|1577.5|1576.3|1577.5|1576.3|1577.1|1575.9|4
1655469230000|2022-06-17 12:33:50|1577.4|1576.2|1576.8|1575.6|1577.4|1576.2|1576.8|1575.6|3
1655469240000|2022-06-17 12:34:00|1577|1575.8|1576.9|1575.7|1577|1575.8|1576.9|1575.7|1
1655469250000|2022-06-17 12:34:10|1577.1|1575.9|1577.1|1575.9|1577.1|1575.9|1577.1|1575.9|1
1655469260000|2022-06-17 12:34:20|1577.3|1576.1|1577.3|1576.1|1577.4|1576.2|1577.1|1575.9|3
1655469270000|2022-06-17 12:34:30|1577.5|1576.3|1577.5|1576.3|1577.6|1576.4|1577.3|1576.1|3
1655469280000|2022-06-17 12:34:40|1577.4|1576.2|1577.4|1576.2|1577.4|1576.2|1577.4|1576.2|0
1655469290000|2022-06-17 12:34:50|1577.3|1576.1|1577.4|1576.2|1577.4|1576.2|1577.3|1576.1|0
1655469300000|2022-06-17 12:35:00|1577.6|1576.4|1577.7|1576.5|1577.9|1576.7|1577.5|1576.3|0
1655469310000|2022-06-17 12:35:10|1577.8|1576.6|1577.6|1576.4|1578|1576.8|1577.5|1576.3|4
1655469320000|2022-06-17 12:35:20|1577.7|1576.5|1577.7|1576.5|1577.8|1576.6|1577.7|1576.5|1
1655469330000|2022-06-17 12:35:30|1577.8|1576.6|1578.2|1577|1578.3|1577.1|1577.8|1576.6|21
1655469340000|2022-06-17 12:35:40|1578.3|1577.1|1578.4|1577.2|1578.4|1577.2|1578.3|1577.1|0
1655469350000|2022-06-17 12:35:50|1578|1576.8|1578|1576.8|1578|1576.8|1578|1576.8|2
1655469360000|2022-06-17 12:36:00|1578.2|1577|1578.1|1576.9|1578.2|1577|1578|1576.8|2
1655469370000|2022-06-17 12:36:10|1578.2|1577|1578.4|1577.2|1578.4|1577.2|1578.2|1577|1
1655469380000|2022-06-17 12:36:20|1578.2|1577|1578.2|1577|1578.3|1577.1|1578.1|1576.9|2
1655469390000|2022-06-17 12:36:30|1578.4|1577.2|1578.4|1577.2|1578.4|1577.2|1578.4|1577.2|0
1655469400000|2022-06-17 12:36:40|1578.8|1577.6|1579.1|1577.9|1579.1|1577.9|1578.8|1577.6|2
1655469410000|2022-06-17 12:36:50|1579|1577.8|1579|1577.8|1579|1577.8|1578.7|1577.5|7
1655469420000|2022-06-17 12:37:00|1578.9|1577.7|1579.1|1577.9|1579.1|1577.9|1578.9|1577.7|0
1655469430000|2022-06-17 12:37:10|1579.2|1578|1579.2|1578|1579.2|1578|1579.2|1578|4
1655469440000|2022-06-17 12:37:20|1579.4|1578.2|1579.1|1577.9|1579.4|1578.2|1579.1|1577.9|0
1655469450000|2022-06-17 12:37:30|1579.4|1578.2|1579.4|1578.2|1579.4|1578.2|1579.4|1578.2|6
1655469460000|2022-06-17 12:37:40|1579.1|1577.9|1579.6|1578.4|1579.6|1578.4|1579.1|1577.9|3
1655469470000|2022-06-17 12:37:50|1579.8|1578.6|1580|1578.8|1580.1|1578.9|1579.8|1578.6|3
1655469480000|2022-06-17 12:38:00|1579.9|1578.7|1579.9|1578.7|1579.9|1578.7|1579.9|1578.7|0
1655469490000|2022-06-17 12:38:10|1579.6|1578.4|1579.3|1578.1|1579.6|1578.4|1579.3|1578.1|4
1655469500000|2022-06-17 12:38:20|1579.4|1578.2|1579.4|1578.2|1579.4|1578.2|1579.4|1578.2|4
1655469510000|2022-06-17 12:38:30|1579.5|1578.3|1579.1|1577.9|1579.5|1578.3|1579.1|1577.9|0
1655469520000|2022-06-17 12:38:40|1579.2|1578|1578.6|1577.4|1579.3|1578.1|1578.6|1577.4|7
1655469530000|2022-06-17 12:38:50|1578.7|1577.5|1578.5|1577.3|1578.7|1577.5|1578.5|1577.3|3
1655469540000|2022-06-17 12:39:00|1579|1577.8|1579|1577.8|1579|1577.8|1579|1577.8|6
1655469550000|2022-06-17 12:39:10|1579.1|1577.9|1579.5|1578.3|1579.5|1578.3|1579|1577.8|3
1655469560000|2022-06-17 12:39:20|1579.6|1578.4|1579|1577.8|1579.6|1578.4|1579|1577.8|5
1655469570000|2022-06-17 12:39:30|1579.1|1577.9|1579.3|1578.1|1579.3|1578.1|1579|1577.8|1
1655469580000|2022-06-17 12:39:40|1579.6|1578.4|1579.2|1578|1579.8|1578.6|1579|1577.8|25
1655469590000|2022-06-17 12:39:50|1579.3|1578.1|1579.3|1578.1|1579.3|1578.1|1579.3|1578.1|0
1655469600000|2022-06-17 12:40:00|1579.5|1578.3|1579.4|1578.2|1579.5|1578.3|1579.3|1578.1|3
1655469610000|2022-06-17 12:40:10|1579.5|1578.3|1579.5|1578.3|1579.5|1578.3|1579.5|1578.3|2
1655469620000|2022-06-17 12:40:20|1579.6|1578.4|1579.6|1578.4|1579.6|1578.4|1579.6|1578.4|0
1655469630000|2022-06-17 12:40:30|1579.5|1578.3|1579.4|1578.2|1579.5|1578.3|1579.4|1578.2|0
1655469640000|2022-06-17 12:40:40|1579.3|1578.1|1578.8|1577.6|1579.3|1578.1|1578.8|1577.6|8
1655469650000|2022-06-17 12:40:50|||||||||2
1655469660000|2022-06-17 12:41:00|1578.9|1577.7|1578.9|1577.7|1578.9|1577.7|1578.9|1577.7|0
1655469670000|2022-06-17 12:41:10|1578.8|1577.6|1578.3|1577.1|1578.8|1577.6|1578.3|1577.1|2
1655469680000|2022-06-17 12:41:20|1578.4|1577.2|1578|1576.8|1578.4|1577.2|1578|1576.8|2
1655469690000|2022-06-17 12:41:30|1577.9|1576.7|1578|1576.8|1578|1576.8|1577.9|1576.7|0
1655469700000|2022-06-17 12:41:40|1578.2|1577|1578.2|1577|1578.2|1577|1578.2|1577|7
1655469710000|2022-06-17 12:41:50|1578.3|1577.1|1578.3|1577.1|1578.3|1577.1|1578.2|1577|0
1655469720000|2022-06-17 12:42:00|1578.2|1577|1578.1|1576.9|1578.4|1577.2|1578.1|1576.9|13
1655469730000|2022-06-17 12:42:10|1578.2|1577|1578.3|1577.1|1578.3|1577.1|1578.1|1576.9|6
1655469740000|2022-06-17 12:42:20|1578.2|1577|1578.2|1577|1578.3|1577.1|1578.2|1577|0
1655469750000|2022-06-17 12:42:30|1578.3|1577.1|1578.2|1577|1578.4|1577.2|1578.2|1577|1
1655469760000|2022-06-17 12:42:40|1578.1|1576.9|1578.2|1577|1578.2|1577|1578.1|1576.9|0
1655469770000|2022-06-17 12:42:50|1578.3|1577.1|1578.3|1577.1|1578.3|1577.1|1578.2|1577|0
1655469780000|2022-06-17 12:43:00|1578.2|1577|1577.6|1576.4|1578.2|1577|1577.6|1576.4|0
1655469790000|2022-06-17 12:43:10|1577.7|1576.5|1577.7|1576.5|1577.7|1576.5|1577.6|1576.4|0
1655469800000|2022-06-17 12:43:20|1577.6|1576.4|1577.7|1576.5|1577.7|1576.5|1577.5|1576.3|2
1655469810000|2022-06-17 12:43:30|1577.6|1576.4|1577.6|1576.4|1577.6|1576.4|1577.6|1576.4|1
1655469820000|2022-06-17 12:43:40|1577|1575.8|1577|1575.8|1577|1575.8|1577|1575.8|3
1655469830000|2022-06-17 12:43:50|1577.2|1576|1577.1|1575.9|1577.3|1576.1|1577.1|1575.9|3
1655469840000|2022-06-17 12:44:00|1577.2|1576|1577.3|1576.1|1577.3|1576.1|1576.7|1575.5|15
1655469850000|2022-06-17 12:44:10|1577.1|1575.9|1577.2|1576|1577.2|1576|1577.1|1575.9|1
1655469860000|2022-06-17 12:44:20|1577.1|1575.9|1577.1|1575.9|1577.1|1575.9|1577|1575.8|0
1655469880000|2022-06-17 12:44:40|1577.2|1576|1577.5|1576.3|1577.5|1576.3|1577.2|1576|3
1655469890000|2022-06-17 12:44:50|1577.6|1576.4|1577.8|1576.6|1577.8|1576.6|1577.6|1576.4|9
1655472600000|2022-06-17 13:30:00|1577.5|1576.3|1578|1576.8|1578.2|1577|1576.6|1575.4|348
1655472610000|2022-06-17 13:30:10|1577.7|1576.5|1578|1576.8|1578.5|1577.3|1577.3|1576.1|54
1655472620000|2022-06-17 13:30:20|1577.8|1576.6|1577.1|1575.9|1578.1|1576.9|1576.5|1575.3|46
1655472630000|2022-06-17 13:30:30|1576.8|1575.6|1578.1|1576.9|1578.1|1576.9|1576.8|1575.6|55
1655472640000|2022-06-17 13:30:40|1578|1576.8|1577.8|1576.6|1578.1|1576.9|1577|1575.8|30
1655472650000|2022-06-17 13:30:50|1577.6|1576.4|1576.9|1575.7|1578.4|1577.2|1576.9|1575.7|64
1655472660000|2022-06-17 13:31:00|1576.6|1575.4|1577.4|1576.2|1577.4|1576.2|1575.8|1574.6|34
1655472670000|2022-06-17 13:31:10|1577.8|1576.6|1577.7|1576.5|1578.7|1577.5|1577.7|1576.5|39
1655472680000|2022-06-17 13:31:20|1577.8|1576.6|1578|1576.8|1578.2|1577|1577.8|1576.6|22
1655472690000|2022-06-17 13:31:30|1578.2|1577|1578.4|1577.2|1578.7|1577.5|1577.9|1576.7|36
1655472700000|2022-06-17 13:31:40|1578.5|1577.3|1581|1579.8|1581|1579.8|1578.5|1577.3|69
1655472710000|2022-06-17 13:31:50|1580.8|1579.6|1581|1579.8|1581|1579.8|1580.3|1579.1|60
1655472720000|2022-06-17 13:32:00|1580.8|1579.6|1581|1579.8|1581.8|1580.6|1580.5|1579.3|64
1655472730000|2022-06-17 13:32:10|1581.1|1579.9|1581|1579.8|1581.9|1580.7|1581|1579.8|63
1655472740000|2022-06-17 13:32:20|1581.1|1579.9|1581.5|1580.3|1582.1|1580.9|1581.1|1579.9|72
1655472750000|2022-06-17 13:32:30|1581.3|1580.1|1581.6|1580.4|1582.3|1581.1|1581.1|1579.9|59
1655472760000|2022-06-17 13:32:40|1581.8|1580.6|1580.1|1578.9|1581.8|1580.6|1579.6|1578.4|29
1655472770000|2022-06-17 13:32:50|1580.3|1579.1|1580.1|1578.9|1580.8|1579.6|1580.1|1578.9|29
1655472780000|2022-06-17 13:33:00|1580.2|1579|1578.8|1577.6|1580.8|1579.6|1578.6|1577.4|46
1655472790000|2022-06-17 13:33:10|1578.9|1577.7|1579.5|1578.3|1579.8|1578.6|1578.6|1577.4|58
1655472800000|2022-06-17 13:33:20|1579.4|1578.2|1580.1|1578.9|1580.3|1579.1|1579.4|1578.2|43
1655472810000|2022-06-17 13:33:30|1580.2|1579|1579.8|1578.6|1580.4|1579.2|1579.4|1578.2|19
1655472820000|2022-06-17 13:33:40|1579.6|1578.4|1578.7|1577.5|1580|1578.8|1578.5|1577.3|54
1655472830000|2022-06-17 13:33:50|1579|1577.8|1578.1|1576.9|1579|1577.8|1578|1576.8|44
1655472840000|2022-06-17 13:34:00|1578.3|1577.1|1577.9|1576.7|1578.8|1577.6|1577.9|1576.7|48
1655472850000|2022-06-17 13:34:10|1578|1576.8|1577.5|1576.3|1578|1576.8|1577.5|1576.3|34
1655472860000|2022-06-17 13:34:20|1577.4|1576.2|1576|1574.8|1577.5|1576.3|1576|1574.8|106
1655472870000|2022-06-17 13:34:30|1576.2|1575|1577.3|1576.1|1577.3|1576.1|1576.2|1575|16
1655472880000|2022-06-17 13:34:40|1577.2|1576|1577.2|1576|1577.5|1576.3|1577|1575.8|20
1655472890000|2022-06-17 13:34:50|1577.5|1576.3|1577.2|1576|1577.5|1576.3|1577.2|1576|47
1655472900000|2022-06-17 13:35:00|1577|1575.8|1577.2|1576|1577.2|1576|1576.7|1575.5|63
1655472910000|2022-06-17 13:35:10|1577.4|1576.2|1576.2|1575|1577.5|1576.3|1576.1|1574.9|40
1655472920000|2022-06-17 13:35:20|1576|1574.8|1575.4|1574.2|1576.2|1575|1575.4|1574.2|123
1655472930000|2022-06-17 13:35:30|1575.7|1574.5|1575.9|1574.7|1576|1574.8|1575.4|1574.2|147
1655472940000|2022-06-17 13:35:40|1575.8|1574.6|1574.7|1573.5|1575.8|1574.6|1574.6|1573.4|109
1655472950000|2022-06-17 13:35:50|1574.8|1573.6|1575.4|1574.2|1575.4|1574.2|1574.3|1573.1|69
1655472960000|2022-06-17 13:36:00|1575.5|1574.3|1575.3|1574.1|1576.3|1575.1|1575|1573.8|24
1655472970000|2022-06-17 13:36:10|1575.4|1574.2|1575.1|1573.9|1575.4|1574.2|1575.1|1573.9|15
1655472980000|2022-06-17 13:36:20|1575|1573.8|1575.3|1574.1|1575.5|1574.3|1574.8|1573.6|19
1655472990000|2022-06-17 13:36:30|1575.1|1573.9|1574.8|1573.6|1575.1|1573.9|1574.3|1573.1|30
1655473000000|2022-06-17 13:36:40|1575|1573.8|1575.3|1574.1|1575.4|1574.2|1574.7|1573.5|11
1655473010000|2022-06-17 13:36:50|1575.4|1574.2|1574.9|1573.7|1575.4|1574.2|1574.9|1573.7|15
1655473020000|2022-06-17 13:37:00|1575|1573.8|1574.8|1573.6|1575.2|1574|1574.8|1573.6|17
1655473030000|2022-06-17 13:37:10|1575.4|1574.2|1575.7|1574.5|1575.7|1574.5|1575.3|1574.1|26
1655473040000|2022-06-17 13:37:20|1575.8|1574.6|1574.5|1573.3|1575.8|1574.6|1574.3|1573.1|21
1655473050000|2022-06-17 13:37:30|1574.6|1573.4|1573.8|1572.6|1574.8|1573.6|1573.7|1572.5|14
1655473060000|2022-06-17 13:37:40|1573.9|1572.7|1573.5|1572.3|1574.2|1573|1573.5|1572.3|40
1655473070000|2022-06-17 13:37:50|1573.7|1572.5|1574|1572.8|1574|1572.8|1573.6|1572.4|60
1655473080000|2022-06-17 13:38:00|1573.8|1572.6|1573.5|1572.3|1573.8|1572.6|1573.1|1571.9|19
1655473090000|2022-06-17 13:38:10|1573.6|1572.4|1573.8|1572.6|1574|1572.8|1573.5|1572.3|5
1655473100000|2022-06-17 13:38:20|1573.7|1572.5|1573.3|1572.1|1573.8|1572.6|1573.2|1572|28
1655473110000|2022-06-17 13:38:30|1573.2|1572|1573.3|1572.1|1573.8|1572.6|1573.2|1572|12
1655473120000|2022-06-17 13:38:40|1573.4|1572.2|1572.7|1571.5|1573.4|1572.2|1572.1|1570.9|110
1655473130000|2022-06-17 13:38:50|1572.2|1571|1572.7|1571.5|1573.1|1571.9|1572.2|1571|51
1655473140000|2022-06-17 13:39:00|1573|1571.8|1573.1|1571.9|1573.2|1572|1572.6|1571.4|75
1655473150000|2022-06-17 13:39:10|1573|1571.8|1573.4|1572.2|1573.4|1572.2|1573|1571.8|19
1655473160000|2022-06-17 13:39:20|1573.3|1572.1|1573.4|1572.2|1573.6|1572.4|1573.3|1572.1|23
1655473170000|2022-06-17 13:39:30|1573.9|1572.7|1574.5|1573.3|1574.7|1573.5|1573.9|1572.7|25
1655473180000|2022-06-17 13:39:40|1574.4|1573.2|1574.5|1573.3|1574.5|1573.3|1573.6|1572.4|14
1655473190000|2022-06-17 13:39:50|1574.7|1573.5|1574.3|1573.1|1574.8|1573.6|1574.3|1573.1|15
1655473200000|2022-06-17 13:40:00|1574.4|1573.2|1574.4|1573.2|1574.6|1573.4|1574.1|1572.9|29
1655473210000|2022-06-17 13:40:10|1574.6|1573.4|1574.2|1573|1574.6|1573.4|1574.2|1573|29
1655473220000|2022-06-17 13:40:20|1574|1572.8|1575.3|1574.1|1575.3|1574.1|1574|1572.8|82
1655473230000|2022-06-17 13:40:30|1575.5|1574.3|1575.4|1574.2|1575.9|1574.7|1575.3|1574.1|42
1655473240000|2022-06-17 13:40:40|1575.3|1574.1|1575.8|1574.6|1575.9|1574.7|1575.3|1574.1|4
1655473250000|2022-06-17 13:40:50|1575.7|1574.5|1575.5|1574.3|1575.8|1574.6|1575.5|1574.3|17
1655473260000|2022-06-17 13:41:00|1575.4|1574.2|1575|1573.8|1575.6|1574.4|1575|1573.8|39
1655473270000|2022-06-17 13:41:10|1575.1|1573.9|1575.5|1574.3|1575.5|1574.3|1574.9|1573.7|68
1655473280000|2022-06-17 13:41:20|1575.7|1574.5|1575.2|1574|1575.7|1574.5|1575.2|1574|13
1655473290000|2022-06-17 13:41:30|1575.1|1573.9|1575.3|1574.1|1575.7|1574.5|1575.1|1573.9|8
1655473300000|2022-06-17 13:41:40|1575.4|1574.2|1575.2|1574|1575.6|1574.4|1575.2|1574|10
1655473310000|2022-06-17 13:41:50|1575.3|1574.1|1575.6|1574.4|1575.7|1574.5|1575.2|1574|7
1655473320000|2022-06-17 13:42:00|1575.7|1574.5|1574.7|1573.5|1575.7|1574.5|1574.7|1573.5|26
1655473330000|2022-06-17 13:42:10|1574.9|1573.7|1574.5|1573.3|1575|1573.8|1574.5|1573.3|11
1655473340000|2022-06-17 13:42:20|1574.6|1573.4|1574.1|1572.9|1574.7|1573.5|1573.8|1572.6|46
1655473350000|2022-06-17 13:42:30|1574|1572.8|1573.8|1572.6|1574.1|1572.9|1573.8|1572.6|10
1655473360000|2022-06-17 13:42:40|1573.9|1572.7|1573.7|1572.5|1573.9|1572.7|1573.7|1572.5|2
1655473370000|2022-06-17 13:42:50|1573.6|1572.4|1573.7|1572.5|1573.8|1572.6|1573.6|1572.4|11
1655473380000|2022-06-17 13:43:00|1573.6|1572.4|1573.7|1572.5|1573.7|1572.5|1573.4|1572.2|13
1655473390000|2022-06-17 13:43:10|1574|1572.8|1574.6|1573.4|1574.8|1573.6|1574|1572.8|16
1655473400000|2022-06-17 13:43:20|1574.7|1573.5|1574.9|1573.7|1575.1|1573.9|1574.4|1573.2|8
1655473410000|2022-06-17 13:43:30|1575|1573.8|1574.8|1573.6|1575|1573.8|1574.7|1573.5|9
1655473420000|2022-06-17 13:43:40|1574.9|1573.7|1574.7|1573.5|1574.9|1573.7|1574.7|1573.5|1
1655473430000|2022-06-17 13:43:50|1574.8|1573.6|1575|1573.8|1575|1573.8|1574.8|1573.6|55
1655473440000|2022-06-17 13:44:00|1574.9|1573.7|1574.2|1573|1574.9|1573.7|1574.2|1573|30
1655473450000|2022-06-17 13:44:10|1574.3|1573.1|1573.6|1572.4|1574.3|1573.1|1573.5|1572.3|5
1655473460000|2022-06-17 13:44:20|1573.4|1572.2|1572.7|1571.5|1573.7|1572.5|1572.7|1571.5|19
1655473470000|2022-06-17 13:44:30|1572.8|1571.6|1573.3|1572.1|1573.4|1572.2|1572.8|1571.6|61
1655473480000|2022-06-17 13:44:40|1573.4|1572.2|1573.6|1572.4|1573.7|1572.5|1573.2|1572|124
1655473490000|2022-06-17 13:44:50|1573.7|1572.5|1573.7|1572.5|1574.1|1572.9|1573.7|1572.5|21
1655473500000|2022-06-17 13:45:00|1573.5|1572.3|1573.5|1572.3|1573.7|1572.5|1573.2|1572|12
1655473510000|2022-06-17 13:45:10|1573.4|1572.2|1573.2|1572|1573.5|1572.3|1573|1571.8|63
1655473520000|2022-06-17 13:45:20|1573.1|1571.9|1574.1|1572.9|1574.2|1573|1573|1571.8|96
1655473530000|2022-06-17 13:45:30|1574.3|1573.1|1573.3|1572.1|1574.5|1573.3|1573.3|1572.1|61
1655473540000|2022-06-17 13:45:40|1573|1571.8|1572.7|1571.5|1573|1571.8|1572.7|1571.5|38
1655473550000|2022-06-17 13:45:50|1573|1571.8|1572.7|1571.5|1573|1571.8|1572.7|1571.5|37
1655473560000|2022-06-17 13:46:00|1572.9|1571.7|1571.7|1570.5|1572.9|1571.7|1571.4|1570.2|83
1655473570000|2022-06-17 13:46:10|1571.4|1570.2|1570.5|1569.3|1571.4|1570.2|1570.5|1569.3|19
1655473580000|2022-06-17 13:46:20|1570.6|1569.4|1571.9|1570.7|1572|1570.8|1570.6|1569.4|40
1655473590000|2022-06-17 13:46:30|1572|1570.8|1572.3|1571.1|1572.3|1571.1|1571.9|1570.7|10
1655473600000|2022-06-17 13:46:40|1572.1|1570.9|1572.8|1571.6|1572.8|1571.6|1572.1|1570.9|3
1655473610000|2022-06-17 13:46:50|1573|1571.8|1573.3|1572.1|1573.6|1572.4|1573|1571.8|13
1655473620000|2022-06-17 13:47:00|1573.2|1572|1573.1|1571.9|1573.4|1572.2|1573.1|1571.9|73
1655473630000|2022-06-17 13:47:10|1572.8|1571.6|1572.6|1571.4|1572.9|1571.7|1572.6|1571.4|11
1655473640000|2022-06-17 13:47:20|1572.7|1571.5|1573.2|1572|1573.3|1572.1|1572.6|1571.4|20
1655473650000|2022-06-17 13:47:30|1573.4|1572.2|1573.5|1572.3|1573.8|1572.6|1573.3|1572.1|12
1655473660000|2022-06-17 13:47:40|1573.6|1572.4|1573.6|1572.4|1573.8|1572.6|1573.5|1572.3|93
1655473670000|2022-06-17 13:47:50|1573.5|1572.3|1573.2|1572|1573.7|1572.5|1573.2|1572|26
1655473680000|2022-06-17 13:48:00|1573.4|1572.2|1573.5|1572.3|1573.6|1572.4|1573.3|1572.1|34
1655473690000|2022-06-17 13:48:10|1573.3|1572.1|1573.2|1572|1573.3|1572.1|1573.2|1572|2
1655473700000|2022-06-17 13:48:20|1573.4|1572.2|1574.2|1573|1574.2|1573|1573.3|1572.1|17
1655473710000|2022-06-17 13:48:30|1574|1572.8|1573.8|1572.6|1574|1572.8|1573.6|1572.4|9
1655473720000|2022-06-17 13:48:40|1573.9|1572.7|1573.4|1572.2|1573.9|1572.7|1573.4|1572.2|15
1655473730000|2022-06-17 13:48:50|1573.7|1572.5|1573.6|1572.4|1573.7|1572.5|1573.6|1572.4|30
1655473740000|2022-06-17 13:49:00|1573.7|1572.5|1573.1|1571.9|1573.7|1572.5|1573|1571.8|15
1655473750000|2022-06-17 13:49:10|1573.2|1572|1573.5|1572.3|1573.6|1572.4|1573.1|1571.9|2
1655473760000|2022-06-17 13:49:20|1573.3|1572.1|1573|1571.8|1573.3|1572.1|1573|1571.8|7
1655473770000|2022-06-17 13:49:30|1573.1|1571.9|1573.1|1571.9|1573.5|1572.3|1572.8|1571.6|16
1655473780000|2022-06-17 13:49:40|1573.2|1572|1573.3|1572.1|1573.5|1572.3|1573.2|1572|9
1655473790000|2022-06-17 13:49:50|1573.6|1572.4|1574.6|1573.4|1574.7|1573.5|1573.6|1572.4|22
1655473800000|2022-06-17 13:50:00|1574.5|1573.3|1574.7|1573.5|1575|1573.8|1574.5|1573.3|64
1655473810000|2022-06-17 13:50:10|1574.6|1573.4|1574.7|1573.5|1575|1573.8|1574.5|1573.3|5
1655473820000|2022-06-17 13:50:20|1574.8|1573.6|1574.8|1573.6|1575.1|1573.9|1574.7|1573.5|7
1655473830000|2022-06-17 13:50:30|1574.7|1573.5|1574.6|1573.4|1574.7|1573.5|1574.5|1573.3|28
1655473840000|2022-06-17 13:50:40|1574.7|1573.5|1574.5|1573.3|1574.7|1573.5|1574.5|1573.3|19
1655473850000|2022-06-17 13:50:50|1574.2|1573|1573.7|1572.5|1574.3|1573.1|1573.7|1572.5|9
1655473860000|2022-06-17 13:51:00|1574|1572.8|1573.7|1572.5|1574.1|1572.9|1573.5|1572.3|45
1655473870000|2022-06-17 13:51:10|1573.6|1572.4|1573.7|1572.5|1573.7|1572.5|1573.2|1572|8
1655473880000|2022-06-17 13:51:20|1573.5|1572.3|1573.2|1572|1573.5|1572.3|1573.2|1572|2
1655473890000|2022-06-17 13:51:30|1573.4|1572.2|1573.4|1572.2|1573.4|1572.2|1573.4|1572.2|6
1655473900000|2022-06-17 13:51:40|1573.7|1572.5|1574.1|1572.9|1574.2|1573|1573.7|1572.5|12
1655473910000|2022-06-17 13:51:50|1574.2|1573|1574|1572.8|1574.2|1573|1574|1572.8|1
1655473920000|2022-06-17 13:52:00|1573.9|1572.7|1573.9|1572.7|1574.2|1573|1573.9|1572.7|6
1655473930000|2022-06-17 13:52:10|1573.7|1572.5|1574.3|1573.1|1574.3|1573.1|1573.7|1572.5|5
1655473940000|2022-06-17 13:52:20|1574.2|1573|1573.9|1572.7|1574.2|1573|1573.9|1572.7|4
1655473950000|2022-06-17 13:52:30|1573.7|1572.5|1573.9|1572.7|1573.9|1572.7|1573.7|1572.5|5
1655473960000|2022-06-17 13:52:40|1573.7|1572.5|1574.7|1573.5|1574.7|1573.5|1573.7|1572.5|5
1655473970000|2022-06-17 13:52:50|1574.9|1573.7|1574.7|1573.5|1574.9|1573.7|1574.6|1573.4|13
1655473980000|2022-06-17 13:53:00|1574.9|1573.7|1574.9|1573.7|1574.9|1573.7|1574.9|1573.7|1
1655473990000|2022-06-17 13:53:10|1574.8|1573.6|1575.4|1574.2|1575.9|1574.7|1574.8|1573.6|10
1655474000000|2022-06-17 13:53:20|1575.5|1574.3|1575.4|1574.2|1575.5|1574.3|1575.2|1574|9
1655474010000|2022-06-17 13:53:30|1575.7|1574.5|1575.7|1574.5|1575.7|1574.5|1575.6|1574.4|3
1655474020000|2022-06-17 13:53:40|1575.9|1574.7|1575.9|1574.7|1575.9|1574.7|1575.7|1574.5|31
1655474030000|2022-06-17 13:53:50|1576|1574.8|1575.7|1574.5|1576|1574.8|1575.7|1574.5|16
1655474040000|2022-06-17 13:54:00|1575.3|1574.1|1574.4|1573.2|1575.3|1574.1|1574.3|1573.1|24
1655474050000|2022-06-17 13:54:10|1574.3|1573.1|1574.2|1573|1574.3|1573.1|1573.9|1572.7|28
1655474060000|2022-06-17 13:54:20|1574.4|1573.2|1574.4|1573.2|1574.4|1573.2|1574.3|1573.1|1
1655474070000|2022-06-17 13:54:30|1574.3|1573.1|1574.3|1573.1|1574.3|1573.1|1574.2|1573|2
1655474080000|2022-06-17 13:54:40|1574.4|1573.2|1574.7|1573.5|1574.7|1573.5|1574.3|1573.1|2
1655474090000|2022-06-17 13:54:50|1574.6|1573.4|1574.7|1573.5|1574.9|1573.7|1574.6|1573.4|6
1655474100000|2022-06-17 13:55:00|1574.8|1573.6|1574.4|1573.2|1574.8|1573.6|1574.4|1573.2|4
1655474110000|2022-06-17 13:55:10|1574.5|1573.3|1574.4|1573.2|1574.5|1573.3|1574.4|1573.2|0
1655474120000|2022-06-17 13:55:20|1574.5|1573.3|1574.9|1573.7|1574.9|1573.7|1574.5|1573.3|4
1655474130000|2022-06-17 13:55:30|1574.8|1573.6|1574.7|1573.5|1574.8|1573.6|1574.5|1573.3|2
1655474140000|2022-06-17 13:55:40|1574.8|1573.6|1574.9|1573.7|1574.9|1573.7|1574.8|1573.6|5
1655474150000|2022-06-17 13:55:50|1575.1|1573.9|1574.7|1573.5|1575.2|1574|1574.7|1573.5|11
1655474160000|2022-06-17 13:56:00|1574.9|1573.7|1574.2|1573|1574.9|1573.7|1574.2|1573|7
1655474170000|2022-06-17 13:56:10|1574.4|1573.2|1574.9|1573.7|1574.9|1573.7|1574.4|1573.2|29
1655474180000|2022-06-17 13:56:20|1575.2|1574|1575.4|1574.2|1575.4|1574.2|1575.2|1574|16
1655474190000|2022-06-17 13:56:30|1575.2|1574|1575.2|1574|1575.2|1574|1575.1|1573.9|4
1655474200000|2022-06-17 13:56:40|1575.1|1573.9|1575.1|1573.9|1575.1|1573.9|1574.9|1573.7|5
1655474210000|2022-06-17 13:56:50|1575|1573.8|1574.8|1573.6|1575|1573.8|1574.8|1573.6|6
1655474220000|2022-06-17 13:57:00|1574.9|1573.7|1574.4|1573.2|1574.9|1573.7|1574.4|1573.2|5
1655474230000|2022-06-17 13:57:10|1574.6|1573.4|1573.2|1572|1574.6|1573.4|1573.2|1572|38
1655474240000|2022-06-17 13:57:20|1573.1|1571.9|1573.7|1572.5|1573.7|1572.5|1573.1|1571.9|9
1655474250000|2022-06-17 13:57:30|1573.8|1572.6|1573.9|1572.7|1573.9|1572.7|1573.7|1572.5|10
1655474260000|2022-06-17 13:57:40|1574|1572.8|1574.1|1572.9|1574.2|1573|1574|1572.8|6
1655474270000|2022-06-17 13:57:50|1574|1572.8|1573.9|1572.7|1574.1|1572.9|1573.8|1572.6|4
1655474280000|2022-06-17 13:58:00|1573.8|1572.6|1573.6|1572.4|1573.8|1572.6|1573.6|1572.4|8
1655474290000|2022-06-17 13:58:10|1573.7|1572.5|1573.8|1572.6|1573.8|1572.6|1573.7|1572.5|10
1655474300000|2022-06-17 13:58:20|1573.7|1572.5|1574.3|1573.1|1574.3|1573.1|1573.7|1572.5|7
1655474310000|2022-06-17 13:58:30|1574.4|1573.2|1574.3|1573.1|1574.4|1573.2|1574.2|1573|3
1655474320000|2022-06-17 13:58:40|1574.2|1573|1574.2|1573|1574.2|1573|1573.9|1572.7|6
1655474330000|2022-06-17 13:58:50|1574|1572.8|1574|1572.8|1574.2|1573|1574|1572.8|22
1655474340000|2022-06-17 13:59:00|1574.1|1572.9|1574.2|1573|1574.4|1573.2|1574.1|1572.9|18
1655474350000|2022-06-17 13:59:10|1574|1572.8|1573|1571.8|1574.3|1573.1|1572.9|1571.7|44
1655474360000|2022-06-17 13:59:20|1572.9|1571.7|1573.1|1571.9|1573.2|1572|1572.9|1571.7|23
1655474370000|2022-06-17 13:59:30|1572.9|1571.7|1573|1571.8|1573.1|1571.9|1572.9|1571.7|260
1655474380000|2022-06-17 13:59:40|1572.9|1571.7|1572.6|1571.4|1572.9|1571.7|1572.5|1571.3|38
1655474390000|2022-06-17 13:59:50|1572.8|1571.6|1572.7|1571.5|1573|1571.8|1572.4|1571.2|55
1655474400000|2022-06-17 14:00:00|1572.8|1571.6|1572.9|1571.7|1573.3|1572.1|1572.7|1571.5|87
1655474410000|2022-06-17 14:00:10|1572.8|1571.6|1572.2|1571|1573|1571.8|1572.2|1571|25
1655474420000|2022-06-17 14:00:20|1572.1|1570.9|1571.7|1570.5|1572.3|1571.1|1571.7|1570.5|32
1655474430000|2022-06-17 14:00:30|1571.5|1570.3|1571.5|1570.3|1571.7|1570.5|1571.4|1570.2|8
1655474440000|2022-06-17 14:00:40|1571.2|1570|1570.9|1569.7|1571.2|1570|1570.7|1569.5|18
1655474450000|2022-06-17 14:00:50|1570.8|1569.6|1570.4|1569.2|1570.8|1569.6|1570.2|1569|82
1655474460000|2022-06-17 14:01:00|1570.7|1569.5|1570.8|1569.6|1570.9|1569.7|1570.6|1569.4|31
1655474470000|2022-06-17 14:01:10|1570.7|1569.5|1570.5|1569.3|1570.7|1569.5|1570.5|1569.3|26
1655474480000|2022-06-17 14:01:20|1570.2|1569|1570.3|1569.1|1570.3|1569.1|1570.2|1569|14
1655474490000|2022-06-17 14:01:30|1570.2|1569|1570.9|1569.7|1570.9|1569.7|1570.2|1569|47
1655474500000|2022-06-17 14:01:40|1570.8|1569.6|1570.9|1569.7|1571|1569.8|1570.7|1569.5|40
1655474510000|2022-06-17 14:01:50|1570.8|1569.6|1570.7|1569.5|1570.9|1569.7|1570.4|1569.2|18
1655474520000|2022-06-17 14:02:00|1570.2|1569|1570.5|1569.3|1570.5|1569.3|1570.2|1569|21
1655474530000|2022-06-17 14:02:10|1570.4|1569.2|1570.4|1569.2|1570.8|1569.6|1570.3|1569.1|81
1655474540000|2022-06-17 14:02:20|1570.3|1569.1|1570.5|1569.3|1570.5|1569.3|1569.7|1568.5|52
1655474550000|2022-06-17 14:02:30|1570.6|1569.4|1570.7|1569.5|1570.8|1569.6|1570.5|1569.3|14
1655474560000|2022-06-17 14:02:40|1570.8|1569.6|1570.7|1569.5|1570.9|1569.7|1570.6|1569.4|164
1655474570000|2022-06-17 14:02:50|1570.6|1569.4|1570.8|1569.6|1570.8|1569.6|1570.4|1569.2|8
1655474580000|2022-06-17 14:03:00|1570.7|1569.5|1570.6|1569.4|1570.8|1569.6|1570.4|1569.2|17
1655474590000|2022-06-17 14:03:10|1570.4|1569.2|1570|1568.8|1570.4|1569.2|1569.6|1568.4|80
1655474600000|2022-06-17 14:03:20|1570.1|1568.9|1570.3|1569.1|1570.4|1569.2|1570.1|1568.9|13
1655474610000|2022-06-17 14:03:30|1570.5|1569.3|1570.7|1569.5|1570.8|1569.6|1570.5|1569.3|87
1655474620000|2022-06-17 14:03:40|1570.6|1569.4|1570.7|1569.5|1570.7|1569.5|1570.6|1569.4|4
1655474630000|2022-06-17 14:03:50|1570.8|1569.6|1570.9|1569.7|1570.9|1569.7|1570.6|1569.4|24
1655474640000|2022-06-17 14:04:00|1571|1569.8|1571.4|1570.2|1571.4|1570.2|1570.8|1569.6|64
1655474650000|2022-06-17 14:04:10|1571.5|1570.3|1571.6|1570.4|1571.7|1570.5|1571.4|1570.2|18
1655474660000|2022-06-17 14:04:20|1571.8|1570.6|1571.6|1570.4|1572|1570.8|1571.6|1570.4|45
1655474670000|2022-06-17 14:04:30|1571.5|1570.3|1571.9|1570.7|1572|1570.8|1571.5|1570.3|28
1655474680000|2022-06-17 14:04:40|1571.8|1570.6|1571.5|1570.3|1571.8|1570.6|1571.5|1570.3|43
1655474690000|2022-06-17 14:04:50|1571.6|1570.4|1571.8|1570.6|1571.8|1570.6|1571.5|1570.3|4
1655474700000|2022-06-17 14:05:00|1571.5|1570.3|1571.6|1570.4|1572.1|1570.9|1571.5|1570.3|53
1655474710000|2022-06-17 14:05:10|1571.8|1570.6|1571.9|1570.7|1571.9|1570.7|1571.8|1570.6|9
1655474720000|2022-06-17 14:05:20|1571.8|1570.6|1571.5|1570.3|1571.8|1570.6|1571.3|1570.1|31
1655474730000|2022-06-17 14:05:30|1571.6|1570.4|1571.5|1570.3|1571.6|1570.4|1571.4|1570.2|6
1655474740000|2022-06-17 14:05:40|1571.6|1570.4|1572.1|1570.9|1572.1|1570.9|1571.6|1570.4|54
1655474750000|2022-06-17 14:05:50|1572.3|1571.1|1572|1570.8|1572.3|1571.1|1571.5|1570.3|49
1655474760000|2022-06-17 14:06:00|1572.3|1571.1|1572.4|1571.2|1572.6|1571.4|1572.3|1571.1|24
1655474770000|2022-06-17 14:06:10|1572.3|1571.1|1573.2|1572|1573.3|1572.1|1572.3|1571.1|50
1655474780000|2022-06-17 14:06:20|1573.3|1572.1|1574|1572.8|1574.3|1573.1|1573.3|1572.1|129
1655474790000|2022-06-17 14:06:30|1574.4|1573.2|1574.8|1573.6|1575.2|1574|1574.4|1573.2|66
1655474800000|2022-06-17 14:06:40|1574.4|1573.2|1574|1572.8|1574.7|1573.5|1573.8|1572.6|36
1655474810000|2022-06-17 14:06:50|1573.7|1572.5|1573.4|1572.2|1573.9|1572.7|1573.4|1572.2|29
1655474820000|2022-06-17 14:07:00|1573.6|1572.4|1574|1572.8|1574.1|1572.9|1573.6|1572.4|18
1655474830000|2022-06-17 14:07:10|1573.9|1572.7|1574|1572.8|1574.2|1573|1573.8|1572.6|30
1655474840000|2022-06-17 14:07:20|1573.9|1572.7|1574.3|1573.1|1574.3|1573.1|1573.8|1572.6|23
1655474850000|2022-06-17 14:07:30|1574.6|1573.4|1574.9|1573.7|1575.2|1574|1574.6|1573.4|74
1655474860000|2022-06-17 14:07:40|1574.8|1573.6|1574.9|1573.7|1574.9|1573.7|1574.5|1573.3|37
1655474870000|2022-06-17 14:07:50|1574.8|1573.6|1574.6|1573.4|1575.2|1574|1574.6|1573.4|50
1655474880000|2022-06-17 14:08:00|1574.5|1573.3|1574.1|1572.9|1574.6|1573.4|1574.1|1572.9|21
1655474890000|2022-06-17 14:08:10|1573.9|1572.7|1574.6|1573.4|1574.7|1573.5|1573.9|1572.7|35
1655474900000|2022-06-17 14:08:20|1574.7|1573.5|1574.6|1573.4|1574.7|1573.5|1574.4|1573.2|5
1655474910000|2022-06-17 14:08:30|1574.5|1573.3|1574.3|1573.1|1574.5|1573.3|1574.1|1572.9|34
1655474920000|2022-06-17 14:08:40|1574.1|1572.9|1574.1|1572.9|1574.2|1573|1573.9|1572.7|11
1655474930000|2022-06-17 14:08:50|1574|1572.8|1574.1|1572.9|1574.1|1572.9|1573.9|1572.7|2
1655474940000|2022-06-17 14:09:00|1574|1572.8|1574.5|1573.3|1574.7|1573.5|1574|1572.8|3
1655474950000|2022-06-17 14:09:10|1574.6|1573.4|1574.3|1573.1|1574.6|1573.4|1574.1|1572.9|1
1655474960000|2022-06-17 14:09:20|1574.2|1573|1574.1|1572.9|1574.5|1573.3|1574.1|1572.9|27
1655474970000|2022-06-17 14:09:30|1574.3|1573.1|1574|1572.8|1574.3|1573.1|1574|1572.8|4
1655474980000|2022-06-17 14:09:40|1574.1|1572.9|1573.9|1572.7|1574.1|1572.9|1573.9|1572.7|3
1655474990000|2022-06-17 14:09:50|1574|1572.8|1573.8|1572.6|1574|1572.8|1573.6|1572.4|7
1655475000000|2022-06-17 14:10:00|1573.9|1572.7|1574.1|1572.9|1574.1|1572.9|1573.6|1572.4|17
1655475010000|2022-06-17 14:10:10|1574.2|1573|1574.1|1572.9|1574.2|1573|1574.1|1572.9|3
1655475020000|2022-06-17 14:10:20|1574|1572.8|1573.8|1572.6|1574|1572.8|1573.6|1572.4|20
1655475030000|2022-06-17 14:10:30|||||||||4
1655475040000|2022-06-17 14:10:40|1573.9|1572.7|1574.1|1572.9|1574.1|1572.9|1573.9|1572.7|9
1655475050000|2022-06-17 14:10:50|1573.8|1572.6|1574.1|1572.9|1574.1|1572.9|1573.8|1572.6|3
1655475060000|2022-06-17 14:11:00|1573.9|1572.7|1573.8|1572.6|1574.1|1572.9|1573.8|1572.6|8
1655475070000|2022-06-17 14:11:10|1573.6|1572.4|1573.4|1572.2|1573.6|1572.4|1573|1571.8|40
1655475080000|2022-06-17 14:11:20|1573.3|1572.1|1573.3|1572.1|1573.4|1572.2|1573.3|1572.1|3
1655475090000|2022-06-17 14:11:30|1573|1571.8|1573.5|1572.3|1573.5|1572.3|1573|1571.8|13
1655475100000|2022-06-17 14:11:40|1573.4|1572.2|1573.6|1572.4|1573.6|1572.4|1573.4|1572.2|6
1655475110000|2022-06-17 14:11:50|1573.5|1572.3|1573|1571.8|1573.5|1572.3|1572.7|1571.5|12
1655475120000|2022-06-17 14:12:00|1572.9|1571.7|1572.5|1571.3|1573|1571.8|1572.5|1571.3|29
1655475130000|2022-06-17 14:12:10|1572.4|1571.2|1572.7|1571.5|1572.7|1571.5|1572.4|1571.2|17
1655475140000|2022-06-17 14:12:20|1572.5|1571.3|1572.9|1571.7|1573|1571.8|1572.5|1571.3|10
1655475150000|2022-06-17 14:12:30|1572.8|1571.6|1572.5|1571.3|1572.8|1571.6|1572.4|1571.2|5
1655475160000|2022-06-17 14:12:40|1572.4|1571.2|1572.6|1571.4|1572.6|1571.4|1572.4|1571.2|6
1655475170000|2022-06-17 14:12:50|1572.7|1571.5|1573|1571.8|1573.1|1571.9|1572.7|1571.5|7
1655475180000|2022-06-17 14:13:00|1572.8|1571.6|1572.5|1571.3|1572.9|1571.7|1572.5|1571.3|12
1655475190000|2022-06-17 14:13:10|1572.4|1571.2|1572.6|1571.4|1572.7|1571.5|1572.4|1571.2|11
1655475200000|2022-06-17 14:13:20|1572.5|1571.3|1572.4|1571.2|1572.6|1571.4|1572.4|1571.2|8
1655475210000|2022-06-17 14:13:30|1572.3|1571.1|1572|1570.8|1572.3|1571.1|1572|1570.8|8
1655475220000|2022-06-17 14:13:40|1572.1|1570.9|1572.2|1571|1572.2|1571|1572|1570.8|3
1655475230000|2022-06-17 14:13:50|1572.1|1570.9|1572.2|1571|1572.2|1571|1572.1|1570.9|1
1655475240000|2022-06-17 14:14:00|1572.1|1570.9|1572.5|1571.3|1572.5|1571.3|1572.1|1570.9|7
1655475250000|2022-06-17 14:14:10|1572.3|1571.1|1572.2|1571|1572.3|1571.1|1572.2|1571|2
1655475260000|2022-06-17 14:14:20|1572.3|1571.1|1572|1570.8|1572.3|1571.1|1572|1570.8|9
1655475270000|2022-06-17 14:14:30|1572.2|1571|1572.1|1570.9|1572.2|1571|1572|1570.8|4
1655475280000|2022-06-17 14:14:40|1572|1570.8|1571.8|1570.6|1572|1570.8|1571.5|1570.3|13
1655475290000|2022-06-17 14:14:50|1571.7|1570.5|1571.7|1570.5|1571.7|1570.5|1571.7|1570.5|4
1655475300000|2022-06-17 14:15:00|1572|1570.8|1572|1570.8|1572.2|1571|1571.9|1570.7|17
1655475310000|2022-06-17 14:15:10|1572.3|1571.1|1572|1570.8|1572.3|1571.1|1572|1570.8|6
1655475320000|2022-06-17 14:15:20|1571.9|1570.7|1572.2|1571|1572.3|1571.1|1571.8|1570.6|9
1655475330000|2022-06-17 14:15:30|1572|1570.8|1571.6|1570.4|1572.1|1570.9|1571.6|1570.4|15
1655475340000|2022-06-17 14:15:40|1571.5|1570.3|1571.5|1570.3|1571.6|1570.4|1571.5|1570.3|6
1655475350000|2022-06-17 14:15:50|1571.7|1570.5|1571.6|1570.4|1571.7|1570.5|1571.6|1570.4|4
1655475360000|2022-06-17 14:16:00|1571.7|1570.5|1570.7|1569.5|1571.7|1570.5|1570.5|1569.3|66
1655475370000|2022-06-17 14:16:10|1570.6|1569.4|1570.7|1569.5|1570.7|1569.5|1570.5|1569.3|22
1655475380000|2022-06-17 14:16:20|1570.9|1569.7|1570.7|1569.5|1570.9|1569.7|1570.7|1569.5|17
1655475390000|2022-06-17 14:16:30|1571|1569.8|1571|1569.8|1571|1569.8|1571|1569.8|2
1655475400000|2022-06-17 14:16:40|1571.1|1569.9|1572|1570.8|1572|1570.8|1571|1569.8|38
1655475410000|2022-06-17 14:16:50|1571.9|1570.7|1571.2|1570|1571.9|1570.7|1571.2|1570|280
1655475420000|2022-06-17 14:17:00|1571.1|1569.9|1570.2|1569|1571.1|1569.9|1570.2|1569|50
1655475430000|2022-06-17 14:17:10|1570.1|1568.9|1570.1|1568.9|1570.1|1568.9|1569.7|1568.5|45
1655475440000|2022-06-17 14:17:20|1570.3|1569.1|1570.4|1569.2|1570.7|1569.5|1570.3|1569.1|23
1655475450000|2022-06-17 14:17:30|1570.6|1569.4|1570.7|1569.5|1570.7|1569.5|1570.4|1569.2|32
1655475460000|2022-06-17 14:17:40|1570.6|1569.4|1570.4|1569.2|1570.6|1569.4|1570.2|1569|50
1655475470000|2022-06-17 14:17:50|1570.7|1569.5|1570.5|1569.3|1570.9|1569.7|1570.5|1569.3|35
1655475480000|2022-06-17 14:18:00|1570.6|1569.4|1570.8|1569.6|1571.1|1569.9|1570.6|1569.4|20
1655475490000|2022-06-17 14:18:10|1570.9|1569.7|1571|1569.8|1571|1569.8|1570.9|1569.7|20
1655475500000|2022-06-17 14:18:20|1570.8|1569.6|1571|1569.8|1571|1569.8|1570.7|1569.5|30
1655475510000|2022-06-17 14:18:30|1570.9|1569.7|1571.4|1570.2|1571.5|1570.3|1570.9|1569.7|2
1655475520000|2022-06-17 14:18:40|1571.2|1570|1571.5|1570.3|1571.5|1570.3|1571|1569.8|6
1655475530000|2022-06-17 14:18:50|1571.4|1570.2|1571.4|1570.2|1571.6|1570.4|1571.4|1570.2|18
1655475540000|2022-06-17 14:19:00|1571.2|1570|1571.5|1570.3|1571.5|1570.3|1571.1|1569.9|20
1655475550000|2022-06-17 14:19:10|1571.4|1570.2|1571.9|1570.7|1571.9|1570.7|1571.4|1570.2|9
1655475560000|2022-06-17 14:19:20|1571.8|1570.6|1571.3|1570.1|1571.8|1570.6|1571.1|1569.9|18
1655475570000|2022-06-17 14:19:30|1571.2|1570|1570.9|1569.7|1571.2|1570|1570.9|1569.7|12
1655475580000|2022-06-17 14:19:40|1570.8|1569.6|1571.4|1570.2|1571.5|1570.3|1570.8|1569.6|40
1655475590000|2022-06-17 14:19:50|1571.3|1570.1|1570.9|1569.7|1571.4|1570.2|1570.9|1569.7|116
1655475600000|2022-06-17 14:20:00|1571.2|1570|1571.4|1570.2|1571.4|1570.2|1571|1569.8|19
1655475610000|2022-06-17 14:20:10|1571.2|1570|1570.8|1569.6|1571.2|1570|1570.7|1569.5|26
1655475620000|2022-06-17 14:20:20|1570.7|1569.5|1570.9|1569.7|1570.9|1569.7|1570.5|1569.3|8
1655475630000|2022-06-17 14:20:30|1570.8|1569.6|1570.8|1569.6|1570.9|1569.7|1570.8|1569.6|4
1655475640000|2022-06-17 14:20:40|1570.9|1569.7|1570.8|1569.6|1570.9|1569.7|1570.7|1569.5|4
1655475650000|2022-06-17 14:20:50|1570.7|1569.5|1570.4|1569.2|1570.7|1569.5|1570.4|1569.2|24
1655475660000|2022-06-17 14:21:00|1570.6|1569.4|1570.4|1569.2|1570.6|1569.4|1570.4|1569.2|8
1655475670000|2022-06-17 14:21:10|1570.5|1569.3|1570.8|1569.6|1570.9|1569.7|1570.5|1569.3|22
1655475680000|2022-06-17 14:21:20|1570.9|1569.7|1570.8|1569.6|1570.9|1569.7|1570.6|1569.4|50
1655475690000|2022-06-17 14:21:30|1570.9|1569.7|1571.1|1569.9|1571.1|1569.9|1570.6|1569.4|19
1655475700000|2022-06-17 14:21:40|1571|1569.8|1571.1|1569.9|1571.1|1569.9|1570.9|1569.7|1
1655475710000|2022-06-17 14:21:50|1571|1569.8|1571.6|1570.4|1571.6|1570.4|1571|1569.8|14
1655475720000|2022-06-17 14:22:00|1571.8|1570.6|1571.3|1570.1|1571.8|1570.6|1571.1|1569.9|27
1655475730000|2022-06-17 14:22:10|1571.4|1570.2|1571.6|1570.4|1571.6|1570.4|1571|1569.8|40
1655475740000|2022-06-17 14:22:20|1571.4|1570.2|1570.6|1569.4|1571.4|1570.2|1570.5|1569.3|43
1655475750000|2022-06-17 14:22:30|1570.5|1569.3|1570.6|1569.4|1570.6|1569.4|1570.3|1569.1|14
1655475760000|2022-06-17 14:22:40|1570.7|1569.5|1570.8|1569.6|1571.1|1569.9|1570.7|1569.5|12
1655475770000|2022-06-17 14:22:50|1570.9|1569.7|1570.3|1569.1|1570.9|1569.7|1570.3|1569.1|63
1655475780000|2022-06-17 14:23:00|||||||||33
1655475790000|2022-06-17 14:23:10|1570|1568.8|1570|1568.8|1570|1568.8|1570|1568.8|65
1655475800000|2022-06-17 14:23:20|1569.4|1568.2|1569.7|1568.5|1569.8|1568.6|1569.3|1568.1|175
1655475810000|2022-06-17 14:23:30|1569.8|1568.6|1570.3|1569.1|1570.5|1569.3|1569.8|1568.6|57
1655475820000|2022-06-17 14:23:40|1570.7|1569.5|1570.8|1569.6|1570.8|1569.6|1570.6|1569.4|52
1655475830000|2022-06-17 14:23:50|1571.1|1569.9|1570.9|1569.7|1571.3|1570.1|1570.8|1569.6|11
1655475840000|2022-06-17 14:24:00|1570.8|1569.6|1571.3|1570.1|1571.3|1570.1|1570.8|1569.6|12
1655475850000|2022-06-17 14:24:10|1571.2|1570|1571.1|1569.9|1571.3|1570.1|1571|1569.8|8
1655475860000|2022-06-17 14:24:20|1571.2|1570|1571.2|1570|1571.3|1570.1|1571.1|1569.9|25
1655475870000|2022-06-17 14:24:30|1571.1|1569.9|1571.1|1569.9|1571.1|1569.9|1571|1569.8|9
1655475880000|2022-06-17 14:24:40|1571.2|1570|1571.2|1570|1571.2|1570|1571.2|1570|4
1655475890000|2022-06-17 14:24:50|1571.3|1570.1|1571.3|1570.1|1571.6|1570.4|1571.1|1569.9|21
1655475900000|2022-06-17 14:25:00|1571.2|1570|1571.4|1570.2|1571.5|1570.3|1571.2|1570|6
1655475910000|2022-06-17 14:25:10|1571.3|1570.1|1571.8|1570.6|1571.8|1570.6|1571.3|1570.1|26
1655475920000|2022-06-17 14:25:20|1571.6|1570.4|1571.8|1570.6|1571.8|1570.6|1571.6|1570.4|6
1655475930000|2022-06-17 14:25:30|1572.3|1571.1|1572.6|1571.4|1572.7|1571.5|1572.3|1571.1|13
1655475940000|2022-06-17 14:25:40|1572.5|1571.3|1572.1|1570.9|1572.5|1571.3|1572.1|1570.9|5
1655475950000|2022-06-17 14:25:50|1571.9|1570.7|1572.6|1571.4|1572.6|1571.4|1571.8|1570.6|18
1655475960000|2022-06-17 14:26:00|1572.5|1571.3|1572.4|1571.2|1572.6|1571.4|1572.3|1571.1|2
1655475970000|2022-06-17 14:26:10|1572.6|1571.4|1572.6|1571.4|1572.6|1571.4|1572.4|1571.2|6
1655475980000|2022-06-17 14:26:20|1572.8|1571.6|1573|1571.8|1573.1|1571.9|1572.8|1571.6|4
1655475990000|2022-06-17 14:26:30|1572.8|1571.6|1573.1|1571.9|1573.2|1572|1572.7|1571.5|8
1655476000000|2022-06-17 14:26:40|1573.2|1572|1573.3|1572.1|1573.5|1572.3|1573.1|1571.9|4
1655476010000|2022-06-17 14:26:50|1573.2|1572|1573.4|1572.2|1573.4|1572.2|1573.1|1571.9|9
1655476020000|2022-06-17 14:27:00|1573.6|1572.4|1573.6|1572.4|1573.6|1572.4|1573.3|1572.1|19
1655476040000|2022-06-17 14:27:20|1573.3|1572.1|1572.8|1571.6|1573.3|1572.1|1572.8|1571.6|13
1655476050000|2022-06-17 14:27:30|1572.9|1571.7|1572.6|1571.4|1572.9|1571.7|1572.6|1571.4|1
1655476060000|2022-06-17 14:27:40|1572.5|1571.3|1571.5|1570.3|1572.7|1571.5|1571.5|1570.3|56
1655476070000|2022-06-17 14:27:50|1571.3|1570.1|1572|1570.8|1572|1570.8|1571.3|1570.1|12
1655476080000|2022-06-17 14:28:00|1571.8|1570.6|1571.9|1570.7|1572.1|1570.9|1571.8|1570.6|10
1655476090000|2022-06-17 14:28:10|1572|1570.8|1571.9|1570.7|1572|1570.8|1571.9|1570.7|2
1655476100000|2022-06-17 14:28:20|1571.8|1570.6|1571.9|1570.7|1571.9|1570.7|1571.8|1570.6|19
1655476110000|2022-06-17 14:28:30|1571.8|1570.6|1572|1570.8|1572|1570.8|1571.8|1570.6|5
1655476120000|2022-06-17 14:28:40|1571.8|1570.6|1572|1570.8|1572|1570.8|1571.8|1570.6|24
1655476130000|2022-06-17 14:28:50|||||||||15
1655476140000|2022-06-17 14:29:00|1572.1|1570.9|1571.2|1570|1572.1|1570.9|1571.2|1570|76
1655476150000|2022-06-17 14:29:10|1571.4|1570.2|1571.4|1570.2|1571.8|1570.6|1571.4|1570.2|23
1655476160000|2022-06-17 14:29:20|1571.3|1570.1|1571.2|1570|1571.3|1570.1|1571.2|1570|5
1655476170000|2022-06-17 14:29:30|1571.1|1569.9|1570.8|1569.6|1571.1|1569.9|1570.4|1569.2|23
1655476180000|2022-06-17 14:29:40|1570.7|1569.5|1570.5|1569.3|1570.7|1569.5|1570.3|1569.1|63
1655476190000|2022-06-17 14:29:50|1570.4|1569.2|1570.9|1569.7|1570.9|1569.7|1570.4|1569.2|30
1655476200000|2022-06-17 14:30:00|1571|1569.8|1571.1|1569.9|1571.2|1570|1570.9|1569.7|16
1655476210000|2022-06-17 14:30:10|1571.2|1570|1571.3|1570.1|1571.5|1570.3|1571.1|1569.9|12
1655476220000|2022-06-17 14:30:20|1571.4|1570.2|1571.9|1570.7|1571.9|1570.7|1571.4|1570.2|5
1655476230000|2022-06-17 14:30:30|1572.2|1571|1572.3|1571.1|1572.4|1571.2|1572.2|1571|13
1655476240000|2022-06-17 14:30:40|1572.2|1571|1571.8|1570.6|1572.2|1571|1571.8|1570.6|25
1655476250000|2022-06-17 14:30:50|1571.9|1570.7|1571.5|1570.3|1571.9|1570.7|1571.4|1570.2|81
1655476260000|2022-06-17 14:31:00|1571.4|1570.2|1571.7|1570.5|1571.7|1570.5|1571.4|1570.2|26
1655476270000|2022-06-17 14:31:10|1571.8|1570.6|1571.8|1570.6|1571.8|1570.6|1571.8|1570.6|10
1655476280000|2022-06-17 14:31:20|1571.9|1570.7|1571.2|1570|1571.9|1570.7|1571.2|1570|29
1655476290000|2022-06-17 14:31:30|1571.4|1570.2|1571.9|1570.7|1571.9|1570.7|1571.4|1570.2|12
1655476300000|2022-06-17 14:31:40|1572|1570.8|1572.2|1571|1572.2|1571|1572|1570.8|3
1655476310000|2022-06-17 14:31:50|1571.9|1570.7|1571.9|1570.7|1572|1570.8|1571.9|1570.7|23
1655476320000|2022-06-17 14:32:00|1572|1570.8|1572.1|1570.9|1572.2|1571|1572|1570.8|65
1655476330000|2022-06-17 14:32:10|||||||||5
1655476340000|2022-06-17 14:32:20|1571.9|1570.7|1572.3|1571.1|1572.3|1571.1|1571.9|1570.7|1
1655476350000|2022-06-17 14:32:30|1572.2|1571|1571.6|1570.4|1572.2|1571|1571.6|1570.4|4
1655476360000|2022-06-17 14:32:40|1571.9|1570.7|1571.7|1570.5|1571.9|1570.7|1571.6|1570.4|1
1655476370000|2022-06-17 14:32:50|1571.8|1570.6|1571.6|1570.4|1571.9|1570.7|1571.6|1570.4|48
1655476380000|2022-06-17 14:33:00|1571|1569.8|1570.2|1569|1571|1569.8|1570.2|1569|304
1655476390000|2022-06-17 14:33:10|1570.3|1569.1|1569.8|1568.6|1570.3|1569.1|1569.8|1568.6|201
1655476400000|2022-06-17 14:33:20|1569.7|1568.5|1569.7|1568.5|1569.7|1568.5|1569.1|1567.9|40
1655476410000|2022-06-17 14:33:30|1568.9|1567.7|1569.6|1568.4|1569.9|1568.7|1568.9|1567.7|49
1655476420000|2022-06-17 14:33:40|1569.5|1568.3|1569.6|1568.4|1569.6|1568.4|1569.4|1568.2|12
1655476430000|2022-06-17 14:33:50|1569.4|1568.2|1569.4|1568.2|1569.4|1568.2|1568.9|1567.7|58
1655476440000|2022-06-17 14:34:00|1569.7|1568.5|1569.4|1568.2|1569.7|1568.5|1569.3|1568.1|66
1655476450000|2022-06-17 14:34:10|1569.6|1568.4|1570.2|1569|1570.3|1569.1|1569.6|1568.4|5
1655476460000|2022-06-17 14:34:20|1570.1|1568.9|1570.4|1569.2|1570.4|1569.2|1570.1|1568.9|26
1655476470000|2022-06-17 14:34:30|1570.1|1568.9|1570.1|1568.9|1570.5|1569.3|1570.1|1568.9|42
1655476480000|2022-06-17 14:34:40|1570.2|1569|1570.7|1569.5|1570.8|1569.6|1570.1|1568.9|17
1655476490000|2022-06-17 14:34:50|1570.9|1569.7|1571.6|1570.4|1571.6|1570.4|1570.9|1569.7|9
1655476500000|2022-06-17 14:35:00|1571.4|1570.2|1571.1|1569.9|1571.4|1570.2|1571.1|1569.9|17
1655476510000|2022-06-17 14:35:10|1570.9|1569.7|1571.3|1570.1|1571.4|1570.2|1570.9|1569.7|28
1655476520000|2022-06-17 14:35:20|1571.2|1570|1572.3|1571.1|1572.3|1571.1|1571.2|1570|13
1655476530000|2022-06-17 14:35:30|1572.4|1571.2|1572.2|1571|1572.4|1571.2|1572.1|1570.9|108
1655476540000|2022-06-17 14:35:40|1572.1|1570.9|1572|1570.8|1572.4|1571.2|1571.8|1570.6|258
1655476550000|2022-06-17 14:35:50|1572.1|1570.9|1572|1570.8|1572.1|1570.9|1572|1570.8|8
1655476560000|2022-06-17 14:36:00|1571.9|1570.7|1571.9|1570.7|1571.9|1570.7|1571.8|1570.6|47
1655476570000|2022-06-17 14:36:10|1571.8|1570.6|1571.8|1570.6|1571.8|1570.6|1571.8|1570.6|27
1655476580000|2022-06-17 14:36:20|1571.9|1570.7|1571.9|1570.7|1571.9|1570.7|1571.9|1570.7|11
1655476590000|2022-06-17 14:36:30|1571.6|1570.4|1571.8|1570.6|1571.8|1570.6|1571.6|1570.4|49
1655476600000|2022-06-17 14:36:40|1572.1|1570.9|1572.3|1571.1|1572.3|1571.1|1572.1|1570.9|33
1655476610000|2022-06-17 14:36:50|1572.4|1571.2|1572.3|1571.1|1572.4|1571.2|1572.2|1571|113
1655476620000|2022-06-17 14:37:00|1572.2|1571|1572.1|1570.9|1572.2|1571|1572|1570.8|4
1655476630000|2022-06-17 14:37:10|1572|1570.8|1572.4|1571.2|1572.7|1571.5|1572|1570.8|49
1655476640000|2022-06-17 14:37:20|||||||||2
1655476650000|2022-06-17 14:37:30|1572.1|1570.9|1572.4|1571.2|1572.4|1571.2|1572.1|1570.9|4
1655476660000|2022-06-17 14:37:40|1572.3|1571.1|1572.1|1570.9|1572.3|1571.1|1572.1|1570.9|2
1655476670000|2022-06-17 14:37:50|1572.3|1571.1|1572.3|1571.1|1572.3|1571.1|1572.3|1571.1|13
1655476680000|2022-06-17 14:38:00|1572.4|1571.2|1572.9|1571.7|1572.9|1571.7|1572.1|1570.9|38
1655476690000|2022-06-17 14:38:10|1573.1|1571.9|1573.2|1572|1573.2|1572|1572.9|1571.7|8
1655476700000|2022-06-17 14:38:20|1573|1571.8|1573.2|1572|1573.2|1572|1572.9|1571.7|11
1655476710000|2022-06-17 14:38:30|1573|1571.8|1573|1571.8|1573|1571.8|1573|1571.8|4
1655476720000|2022-06-17 14:38:40|1572.9|1571.7|1573|1571.8|1573|1571.8|1572.9|1571.7|4
1655476730000|2022-06-17 14:38:50|1573.2|1572|1573.3|1572.1|1573.3|1572.1|1573.1|1571.9|27
1655476740000|2022-06-17 14:39:00|1573.1|1571.9|1573.3|1572.1|1573.4|1572.2|1573.1|1571.9|3
1655476750000|2022-06-17 14:39:10|1573.9|1572.7|1573.5|1572.3|1574.1|1572.9|1573.4|1572.2|31
1655476760000|2022-06-17 14:39:20|1573.4|1572.2|1573.6|1572.4|1573.6|1572.4|1573.2|1572|47
1655476770000|2022-06-17 14:39:30|1573.4|1572.2|1573.1|1571.9|1573.5|1572.3|1573.1|1571.9|6
1655476780000|2022-06-17 14:39:40|1573|1571.8|1572.7|1571.5|1573|1571.8|1572.6|1571.4|8
1655476790000|2022-06-17 14:39:50|1572.6|1571.4|1572.6|1571.4|1572.6|1571.4|1572.1|1570.9|3
1655476800000|2022-06-17 14:40:00|1572.5|1571.3|1572.4|1571.2|1572.6|1571.4|1572.3|1571.1|17
1655476810000|2022-06-17 14:40:10|1572.5|1571.3|1572.7|1571.5|1572.8|1571.6|1572.4|1571.2|17
1655476820000|2022-06-17 14:40:20|1572.6|1571.4|1572.6|1571.4|1572.6|1571.4|1572.3|1571.1|1
1655476830000|2022-06-17 14:40:30|1572.3|1571.1|1572.8|1571.6|1572.8|1571.6|1572.3|1571.1|22
1655476840000|2022-06-17 14:40:40|1572.7|1571.5|1573.2|1572|1573.4|1572.2|1572.7|1571.5|22
1655476850000|2022-06-17 14:40:50|1573|1571.8|1573.1|1571.9|1573.1|1571.9|1572.7|1571.5|47
1655476860000|2022-06-17 14:41:00|1573|1571.8|1572.1|1570.9|1573|1571.8|1572.1|1570.9|38
1655476870000|2022-06-17 14:41:10|1572.2|1571|1572.2|1571|1572.2|1571|1572.2|1571|2
1655476880000|2022-06-17 14:41:20|1572.4|1571.2|1571.8|1570.6|1572.5|1571.3|1571.8|1570.6|19
1655476890000|2022-06-17 14:41:30|1571.5|1570.3|1571.6|1570.4|1571.6|1570.4|1571.1|1569.9|51
1655476900000|2022-06-17 14:41:40|1571.7|1570.5|1571.8|1570.6|1571.8|1570.6|1571.7|1570.5|20
1655476910000|2022-06-17 14:41:50|1571.6|1570.4|1572|1570.8|1572|1570.8|1571.6|1570.4|6
1655476920000|2022-06-17 14:42:00|1571.9|1570.7|1571.7|1570.5|1571.9|1570.7|1571.5|1570.3|341
1655476930000|2022-06-17 14:42:10|1571.8|1570.6|1572.2|1571|1572.3|1571.1|1571.8|1570.6|103
1655476940000|2022-06-17 14:42:20|1572.1|1570.9|1571.7|1570.5|1572.1|1570.9|1571.7|1570.5|3
1655476950000|2022-06-17 14:42:30|1571.8|1570.6|1573|1571.8|1573|1571.8|1571.8|1570.6|10
1655476960000|2022-06-17 14:42:40|1572.9|1571.7|1572.9|1571.7|1572.9|1571.7|1572.9|1571.7|5
1655476970000|2022-06-17 14:42:50|1573.2|1572|1573.2|1572|1573.2|1572|1573.1|1571.9|117
1655476980000|2022-06-17 14:43:00|1573.1|1571.9|1573.2|1572|1573.2|1572|1572.9|1571.7|23
1655476990000|2022-06-17 14:43:10|1573.3|1572.1|1573.1|1571.9|1573.3|1572.1|1573|1571.8|25
1655477000000|2022-06-17 14:43:20|1573|1571.8|1573.1|1571.9|1573.1|1571.9|1572.9|1571.7|5
1655477010000|2022-06-17 14:43:30|||||||||7
1655477020000|2022-06-17 14:43:40|1573.2|1572|1573.2|1572|1573.3|1572.1|1573.1|1571.9|25
1655477030000|2022-06-17 14:43:50|1573.4|1572.2|1573.3|1572.1|1573.4|1572.2|1573.2|1572|207
1655477040000|2022-06-17 14:44:00|1573.4|1572.2|1573.3|1572.1|1573.4|1572.2|1573.2|1572|12
1655477050000|2022-06-17 14:44:10|1573.2|1572|1572.9|1571.7|1573.2|1572|1572.9|1571.7|14
1655477060000|2022-06-17 14:44:20|1572.8|1571.6|1572.5|1571.3|1573|1571.8|1572.5|1571.3|22
1655477070000|2022-06-17 14:44:30|1572.4|1571.2|1572.7|1571.5|1572.8|1571.6|1572.4|1571.2|3
1655477080000|2022-06-17 14:44:40|1572.8|1571.6|1572.6|1571.4|1573|1571.8|1572.6|1571.4|19
1655477090000|2022-06-17 14:44:50|1572.8|1571.6|1572.8|1571.6|1573|1571.8|1572.6|1571.4|13
1655477100000|2022-06-17 14:45:00|1572.6|1571.4|1572.5|1571.3|1572.7|1571.5|1572.5|1571.3|11
1655477110000|2022-06-17 14:45:10|1572.6|1571.4|1572.5|1571.3|1572.6|1571.4|1572.5|1571.3|11
1655477120000|2022-06-17 14:45:20|1572.3|1571.1|1572.2|1571|1572.3|1571.1|1572.1|1570.9|4
1655477130000|2022-06-17 14:45:30|1572.1|1570.9|1572.2|1571|1572.2|1571|1572|1570.8|47
1655477140000|2022-06-17 14:45:40|1572.3|1571.1|1572.4|1571.2|1572.4|1571.2|1572.2|1571|19
1655477150000|2022-06-17 14:45:50|1572.3|1571.1|1572.2|1571|1572.3|1571.1|1572.2|1571|4
1655477160000|2022-06-17 14:46:00|1572.1|1570.9|1572.3|1571.1|1572.6|1571.4|1571.7|1570.5|32
1655477170000|2022-06-17 14:46:10|1572.4|1571.2|1572.4|1571.2|1572.4|1571.2|1572|1570.8|12
1655477180000|2022-06-17 14:46:20|1572.7|1571.5|1573.2|1572|1573.2|1572|1572.4|1571.2|20
1655477190000|2022-06-17 14:46:30|1572.9|1571.7|1572.8|1571.6|1572.9|1571.7|1572.7|1571.5|85
1655477200000|2022-06-17 14:46:40|1572.7|1571.5|1572.7|1571.5|1572.7|1571.5|1572.7|1571.5|18
1655477210000|2022-06-17 14:46:50|1572.6|1571.4|1572.5|1571.3|1572.6|1571.4|1572.4|1571.2|13
1655477220000|2022-06-17 14:47:00|1572.4|1571.2|1572.2|1571|1572.4|1571.2|1572|1570.8|2
1655477230000|2022-06-17 14:47:10|1572|1570.8|1572.3|1571.1|1572.6|1571.4|1571.9|1570.7|26
1655477240000|2022-06-17 14:47:20|1572.1|1570.9|1572.2|1571|1572.3|1571.1|1572|1570.8|43
1655477250000|2022-06-17 14:47:30|1572.1|1570.9|1572.3|1571.1|1572.3|1571.1|1572.1|1570.9|51
1655477260000|2022-06-17 14:47:40|1572.1|1570.9|1573.1|1571.9|1573.1|1571.9|1572.1|1570.9|101
1655477270000|2022-06-17 14:47:50|1573|1571.8|1572.9|1571.7|1573|1571.8|1572.7|1571.5|13
1655477280000|2022-06-17 14:48:00|1573|1571.8|1573.1|1571.9|1573.2|1572|1572.9|1571.7|23
1655477290000|2022-06-17 14:48:10|1572.9|1571.7|1573.3|1572.1|1573.4|1572.2|1572.9|1571.7|20
1655477300000|2022-06-17 14:48:20|1573.2|1572|1573|1571.8|1573.3|1572.1|1572.9|1571.7|15
1655477310000|2022-06-17 14:48:30|1572.9|1571.7|1572.7|1571.5|1572.9|1571.7|1572.6|1571.4|20
1655477320000|2022-06-17 14:48:40|1572.5|1571.3|1572.7|1571.5|1572.7|1571.5|1572.5|1571.3|32
1655477330000|2022-06-17 14:48:50|1572.6|1571.4|1572.4|1571.2|1572.6|1571.4|1572.4|1571.2|5
1655477340000|2022-06-17 14:49:00|1572.7|1571.5|1572.7|1571.5|1572.8|1571.6|1572.7|1571.5|8
1655477350000|2022-06-17 14:49:10|1572.4|1571.2|1572.6|1571.4|1572.7|1571.5|1572.4|1571.2|4
1655477360000|2022-06-17 14:49:20|1572.8|1571.6|1572.7|1571.5|1572.8|1571.6|1572.7|1571.5|34
1655477370000|2022-06-17 14:49:30|1572.9|1571.7|1572.9|1571.7|1572.9|1571.7|1572.7|1571.5|19
1655477380000|2022-06-17 14:49:40|1573.1|1571.9|1572.9|1571.7|1573.1|1571.9|1572.9|1571.7|13
1655477390000|2022-06-17 14:49:50|1572.7|1571.5|1572.5|1571.3|1572.7|1571.5|1572.5|1571.3|51
1655477400000|2022-06-17 14:50:00|1572.6|1571.4|1572.6|1571.4|1572.9|1571.7|1572.5|1571.3|18
1655477410000|2022-06-17 14:50:10|1572.5|1571.3|1571.7|1570.5|1572.5|1571.3|1571.7|1570.5|10
1655477420000|2022-06-17 14:50:20|1571.6|1570.4|1571.6|1570.4|1571.7|1570.5|1571.6|1570.4|4
1655477430000|2022-06-17 14:50:30|1571.5|1570.3|1571.4|1570.2|1571.5|1570.3|1571.4|1570.2|16
1655477440000|2022-06-17 14:50:40|1571.5|1570.3|1571.6|1570.4|1571.6|1570.4|1571.5|1570.3|9
1655477450000|2022-06-17 14:50:50|1571.4|1570.2|1571.5|1570.3|1571.5|1570.3|1571.3|1570.1|14
1655477460000|2022-06-17 14:51:00|1571.3|1570.1|1571.5|1570.3|1571.5|1570.3|1571|1569.8|32
1655477470000|2022-06-17 14:51:10|1571.4|1570.2|1571.3|1570.1|1571.6|1570.4|1571.3|1570.1|6
1655477480000|2022-06-17 14:51:20|1571.1|1569.9|1571.1|1569.9|1571.5|1570.3|1571|1569.8|0
1655477490000|2022-06-17 14:51:30|1571|1569.8|1571|1569.8|1571|1569.8|1570.9|1569.7|7
1655477500000|2022-06-17 14:51:40|1570.9|1569.7|1570.9|1569.7|1570.9|1569.7|1570.9|1569.7|2
1655477510000|2022-06-17 14:51:50|1570.7|1569.5|1570.8|1569.6|1570.8|1569.6|1570.7|1569.5|27
1655477520000|2022-06-17 14:52:00|1570.7|1569.5|1570.8|1569.6|1570.9|1569.7|1570.6|1569.4|16
1655477530000|2022-06-17 14:52:10|1570.9|1569.7|1571.3|1570.1|1571.4|1570.2|1570.8|1569.6|51
1655477540000|2022-06-17 14:52:20|1571.2|1570|1571.6|1570.4|1571.6|1570.4|1571.2|1570|20
1655477550000|2022-06-17 14:52:30|1571.7|1570.5|1571.3|1570.1|1571.7|1570.5|1571.3|1570.1|8
1655477560000|2022-06-17 14:52:40|1571.4|1570.2|1571.4|1570.2|1571.7|1570.5|1571.3|1570.1|13
1655477570000|2022-06-17 14:52:50|1571.3|1570.1|1571.5|1570.3|1571.5|1570.3|1571.3|1570.1|6
1655477580000|2022-06-17 14:53:00|1571.4|1570.2|1571|1569.8|1571.4|1570.2|1571|1569.8|2
1655477590000|2022-06-17 14:53:10|1570.9|1569.7|1570.9|1569.7|1570.9|1569.7|1570.9|1569.7|19
1655477600000|2022-06-17 14:53:20|1570.8|1569.6|1571.1|1569.9|1571.3|1570.1|1570.8|1569.6|14
1655477610000|2022-06-17 14:53:30|1571.2|1570|1571|1569.8|1571.2|1570|1571|1569.8|8
1655477620000|2022-06-17 14:53:40|1570.9|1569.7|1570.8|1569.6|1570.9|1569.7|1570.7|1569.5|8
1655477630000|2022-06-17 14:53:50|1570.5|1569.3|1570.5|1569.3|1570.5|1569.3|1570.5|1569.3|10
1655477640000|2022-06-17 14:54:00|1570.4|1569.2|1570.5|1569.3|1570.5|1569.3|1570.2|1569|19
1655477650000|2022-06-17 14:54:10|1570.4|1569.2|1570.7|1569.5|1570.7|1569.5|1570.4|1569.2|5
1655477660000|2022-06-17 14:54:20|1570.5|1569.3|1570.3|1569.1|1570.6|1569.4|1570.2|1569|37
1655477670000|2022-06-17 14:54:30|1570.2|1569|1570.4|1569.2|1570.6|1569.4|1570.2|1569|33
1655477680000|2022-06-17 14:54:40|1570.3|1569.1|1570|1568.8|1570.3|1569.1|1569.9|1568.7|14
1655477690000|2022-06-17 14:54:50|1570.1|1568.9|1570.4|1569.2|1570.4|1569.2|1569.9|1568.7|14
1655477700000|2022-06-17 14:55:00|1570.6|1569.4|1570.6|1569.4|1570.8|1569.6|1570.3|1569.1|27
1655477710000|2022-06-17 14:55:10|1570.5|1569.3|1570.2|1569|1570.6|1569.4|1570.1|1568.9|14
1655477720000|2022-06-17 14:55:20|1570.1|1568.9|1570.2|1569|1570.2|1569|1570.1|1568.9|9
1655477730000|2022-06-17 14:55:30|1570.1|1568.9|1570.3|1569.1|1570.4|1569.2|1570.1|1568.9|9
1655477740000|2022-06-17 14:55:40|1570.4|1569.2|1571.2|1570|1571.2|1570|1570.1|1568.9|42
1655477750000|2022-06-17 14:55:50|1571.1|1569.9|1570.9|1569.7|1571.1|1569.9|1570.8|1569.6|34
1655477760000|2022-06-17 14:56:00|1571|1569.8|1570.6|1569.4|1571|1569.8|1570.4|1569.2|12
1655477770000|2022-06-17 14:56:10|1570.7|1569.5|1570.5|1569.3|1570.7|1569.5|1570.4|1569.2|6
1655477780000|2022-06-17 14:56:20|1570.4|1569.2|1571|1569.8|1571.1|1569.9|1570.4|1569.2|29
1655477790000|2022-06-17 14:56:30|1571.1|1569.9|1571.5|1570.3|1571.5|1570.3|1571.1|1569.9|32
1655477800000|2022-06-17 14:56:40|1571.7|1570.5|1571.8|1570.6|1571.8|1570.6|1571.6|1570.4|28
1655477810000|2022-06-17 14:56:50|1572|1570.8|1571.7|1570.5|1572|1570.8|1571.7|1570.5|20
1655477820000|2022-06-17 14:57:00|1571.6|1570.4|1571.2|1570|1571.6|1570.4|1571.2|1570|23
1655477830000|2022-06-17 14:57:10|1571.1|1569.9|1571.1|1569.9|1571.1|1569.9|1571.1|1569.9|4
1655477840000|2022-06-17 14:57:20|1571.2|1570|1571.5|1570.3|1571.5|1570.3|1571.2|1570|15
1655477850000|2022-06-17 14:57:30|1571.4|1570.2|1571.5|1570.3|1571.6|1570.4|1571|1569.8|18
1655477860000|2022-06-17 14:57:40|1571.4|1570.2|1571.5|1570.3|1571.5|1570.3|1571.4|1570.2|0
1655477870000|2022-06-17 14:57:50|1571.4|1570.2|1571.3|1570.1|1571.4|1570.2|1571.2|1570|6
1655477880000|2022-06-17 14:58:00|1571.2|1570|1571.1|1569.9|1571.2|1570|1570.9|1569.7|22
1655477890000|2022-06-17 14:58:10|1571.2|1570|1571.1|1569.9|1571.2|1570|1571.1|1569.9|0
1655477900000|2022-06-17 14:58:20|1571|1569.8|1570.7|1569.5|1571|1569.8|1570.7|1569.5|2
1655477910000|2022-06-17 14:58:30|1570.5|1569.3|1570.5|1569.3|1570.6|1569.4|1570.5|1569.3|3
1655477920000|2022-06-17 14:58:40|1570.4|1569.2|1570.5|1569.3|1570.6|1569.4|1570.4|1569.2|20
1655477930000|2022-06-17 14:58:50|1570.6|1569.4|1570.8|1569.6|1570.8|1569.6|1570.6|1569.4|47
1655477940000|2022-06-17 14:59:00|1570.9|1569.7|1570.8|1569.6|1571.1|1569.9|1570.7|1569.5|5
1655477950000|2022-06-17 14:59:10|1570.7|1569.5|1570.7|1569.5|1570.7|1569.5|1570.7|1569.5|25
1655477960000|2022-06-17 14:59:20|1570.9|1569.7|1570.6|1569.4|1570.9|1569.7|1570.4|1569.2|8
1655477970000|2022-06-17 14:59:30|1570.7|1569.5|1570.6|1569.4|1570.7|1569.5|1570.6|1569.4|4
1655477980000|2022-06-17 14:59:40|1570.7|1569.5|1570.9|1569.7|1571.2|1570|1570.6|1569.4|18
1655477990000|2022-06-17 14:59:50|1570.8|1569.6|1570.4|1569.2|1570.8|1569.6|1570.4|1569.2|15
1655478000000|2022-06-17 15:00:00|1570.5|1569.3|1570.4|1569.2|1570.5|1569.3|1569.9|1568.7|13
1655478010000|2022-06-17 15:00:10|1570.3|1569.1|1570.4|1569.2|1570.4|1569.2|1570.3|1569.1|0
1655478020000|2022-06-17 15:00:20|1570.3|1569.1|1570.2|1569|1570.3|1569.1|1570.2|1569|3
1655478030000|2022-06-17 15:00:30|1570.1|1568.9|1570.1|1568.9|1570.1|1568.9|1569.9|1568.7|7
1655478040000|2022-06-17 15:00:40|1570|1568.8|1570|1568.8|1570|1568.8|1569.9|1568.7|3
1655478050000|2022-06-17 15:00:50|1570.1|1568.9|1569.9|1568.7|1570.1|1568.9|1569.9|1568.7|5
1655478060000|2022-06-17 15:01:00|1569.8|1568.6|1570.2|1569|1570.2|1569|1569.7|1568.5|9
1655478070000|2022-06-17 15:01:10|1570.1|1568.9|1570|1568.8|1570.2|1569|1569.9|1568.7|6
1655478080000|2022-06-17 15:01:20|1570.2|1569|1570.9|1569.7|1571|1569.8|1570.2|1569|16
1655478090000|2022-06-17 15:01:30|1571|1569.8|1571|1569.8|1571.3|1570.1|1571|1569.8|7
1655478100000|2022-06-17 15:01:40|1570.9|1569.7|1571|1569.8|1571.1|1569.9|1570.9|1569.7|5
1655478110000|2022-06-17 15:01:50|1571.2|1570|1571.3|1570.1|1571.3|1570.1|1571.2|1570|4
1655478120000|2022-06-17 15:02:00|1571.1|1569.9|1571.1|1569.9|1571.2|1570|1571|1569.8|2
1655478130000|2022-06-17 15:02:10|1571.2|1570|1571.1|1569.9|1571.2|1570|1571.1|1569.9|2
1655478140000|2022-06-17 15:02:20|1571.2|1570|1571.2|1570|1571.2|1570|1570.9|1569.7|18
1655478150000|2022-06-17 15:02:30|1571|1569.8|1571|1569.8|1571.2|1570|1570.9|1569.7|16
1655478160000|2022-06-17 15:02:40|1571.2|1570|1571.2|1570|1571.3|1570.1|1571.1|1569.9|14
1655478170000|2022-06-17 15:02:50|1571.1|1569.9|1570.9|1569.7|1571.2|1570|1570.9|1569.7|7
1655478180000|2022-06-17 15:03:00|1570.8|1569.6|1570.8|1569.6|1571|1569.8|1570.6|1569.4|29
1655478190000|2022-06-17 15:03:10|1570.6|1569.4|1570.8|1569.6|1570.8|1569.6|1570.6|1569.4|45
1655478200000|2022-06-17 15:03:20|1570.6|1569.4|1570.6|1569.4|1570.8|1569.6|1570.6|1569.4|5
1655478210000|2022-06-17 15:03:30|1570.7|1569.5|1571.1|1569.9|1571.1|1569.9|1570.7|1569.5|1
1655478220000|2022-06-17 15:03:40|1571|1569.8|1570.8|1569.6|1571|1569.8|1570.8|1569.6|2
1655478230000|2022-06-17 15:03:50|1571.1|1569.9|1570.8|1569.6|1571.2|1570|1570.8|1569.6|20
1655478240000|2022-06-17 15:04:00|1570.9|1569.7|1570.8|1569.6|1570.9|1569.7|1570.4|1569.2|6
1655478250000|2022-06-17 15:04:10|1570.6|1569.4|1570.5|1569.3|1570.6|1569.4|1570.3|1569.1|14
1655478260000|2022-06-17 15:04:20|1570.6|1569.4|1570.6|1569.4|1570.8|1569.6|1570.6|1569.4|2
1655478270000|2022-06-17 15:04:30|1570.7|1569.5|1570.5|1569.3|1570.8|1569.6|1570.5|1569.3|4
1655478280000|2022-06-17 15:04:40|1570.4|1569.2|1570.9|1569.7|1570.9|1569.7|1570.4|1569.2|12
1655478290000|2022-06-17 15:04:50|1570.7|1569.5|1570.5|1569.3|1570.8|1569.6|1570.5|1569.3|10
1655478300000|2022-06-17 15:05:00|1570.6|1569.4|1570.8|1569.6|1570.8|1569.6|1570.3|1569.1|14
1655478310000|2022-06-17 15:05:10|1570.9|1569.7|1570.6|1569.4|1570.9|1569.7|1570.6|1569.4|3
1655478320000|2022-06-17 15:05:20|1570.8|1569.6|1570.6|1569.4|1570.8|1569.6|1570.6|1569.4|2
1655478330000|2022-06-17 15:05:30|1570.5|1569.3|1569.7|1568.5|1570.8|1569.6|1569.7|1568.5|21
1655478340000|2022-06-17 15:05:40|1569.9|1568.7|1570.4|1569.2|1570.5|1569.3|1569.8|1568.6|25
1655478350000|2022-06-17 15:05:50|1570.5|1569.3|1570.4|1569.2|1570.5|1569.3|1570.3|1569.1|7
1655478360000|2022-06-17 15:06:00|1570.5|1569.3|1570.3|1569.1|1570.6|1569.4|1570.3|1569.1|24
1655478370000|2022-06-17 15:06:10|1570.2|1569|1570.6|1569.4|1570.7|1569.5|1569.9|1568.7|26
1655478380000|2022-06-17 15:06:20|1570.7|1569.5|1570.4|1569.2|1570.7|1569.5|1570.4|1569.2|8
1655478390000|2022-06-17 15:06:30|1570.3|1569.1|1570.4|1569.2|1570.5|1569.3|1570.2|1569|10
1655478400000|2022-06-17 15:06:40|1570.3|1569.1|1570.3|1569.1|1570.4|1569.2|1570.3|1569.1|1
1655478410000|2022-06-17 15:06:50|1570.4|1569.2|1570.6|1569.4|1570.7|1569.5|1570.4|1569.2|28
1655478420000|2022-06-17 15:07:00|1570.7|1569.5|1570.7|1569.5|1570.9|1569.7|1570.6|1569.4|9
1655478430000|2022-06-17 15:07:10|1570.6|1569.4|1570.7|1569.5|1570.7|1569.5|1570.4|1569.2|6
1655478440000|2022-06-17 15:07:20|1570.9|1569.7|1570.9|1569.7|1570.9|1569.7|1570.9|1569.7|2
1655478450000|2022-06-17 15:07:30|1571|1569.8|1571.1|1569.9|1571.1|1569.9|1571|1569.8|1
1655478460000|2022-06-17 15:07:40|1571|1569.8|1571.1|1569.9|1571.3|1570.1|1570.8|1569.6|7
1655478470000|2022-06-17 15:07:50|||||||||10
1655478480000|2022-06-17 15:08:00|1571|1569.8|1570.6|1569.4|1571|1569.8|1570.5|1569.3|4
1655478490000|2022-06-17 15:08:10|1570.4|1569.2|1570.8|1569.6|1571.1|1569.9|1570.4|1569.2|21
1655478500000|2022-06-17 15:08:20|1571|1569.8|1570.8|1569.6|1571.1|1569.9|1570.8|1569.6|14
1655478510000|2022-06-17 15:08:30|1570.7|1569.5|1570.6|1569.4|1570.7|1569.5|1570.6|1569.4|6
1655478520000|2022-06-17 15:08:40|1570.4|1569.2|1570.2|1569|1570.4|1569.2|1570.1|1568.9|4
1655478530000|2022-06-17 15:08:50|1570.1|1568.9|1570|1568.8|1570.2|1569|1570|1568.8|16
1655478540000|2022-06-17 15:09:00|1570.2|1569|1570.3|1569.1|1570.3|1569.1|1570.2|1569|2
1655478550000|2022-06-17 15:09:10|||||||||3
1655478560000|2022-06-17 15:09:20|1570.5|1569.3|1570.5|1569.3|1570.5|1569.3|1570.5|1569.3|3
1655478570000|2022-06-17 15:09:30|1570.3|1569.1|1570.2|1569|1570.3|1569.1|1570|1568.8|3
1655478580000|2022-06-17 15:09:40|1570|1568.8|1570|1568.8|1570.2|1569|1569.8|1568.6|2
1655478590000|2022-06-17 15:09:50|1570.1|1568.9|1570.1|1568.9|1570.2|1569|1570|1568.8|9
1655478600000|2022-06-17 15:10:00|1570|1568.8|1570.1|1568.9|1570.3|1569.1|1570|1568.8|17
1655478610000|2022-06-17 15:10:10|1570|1568.8|1569.7|1568.5|1570|1568.8|1569.6|1568.4|4
1655478620000|2022-06-17 15:10:20|1569.8|1568.6|1569.7|1568.5|1569.9|1568.7|1569.6|1568.4|8
1655478630000|2022-06-17 15:10:30|1569.6|1568.4|1569.9|1568.7|1569.9|1568.7|1569.6|1568.4|6
1655478640000|2022-06-17 15:10:40|1569.7|1568.5|1569.7|1568.5|1569.7|1568.5|1569.7|1568.5|3
1655478650000|2022-06-17 15:10:50|1569.8|1568.6|1569.4|1568.2|1569.8|1568.6|1569.4|1568.2|6
1655478660000|2022-06-17 15:11:00|||||||||1
1655478670000|2022-06-17 15:11:10|1569.5|1568.3|1569.6|1568.4|1569.6|1568.4|1569.5|1568.3|7
1655478680000|2022-06-17 15:11:20|1569.5|1568.3|1569.2|1568|1569.5|1568.3|1569.2|1568|7
1655478690000|2022-06-17 15:11:30|1569.4|1568.2|1570.1|1568.9|1570.1|1568.9|1569.4|1568.2|25
1655478700000|2022-06-17 15:11:40|1570.2|1569|1569.8|1568.6|1570.2|1569|1569.8|1568.6|10
1655478710000|2022-06-17 15:11:50|1569.7|1568.5|1569.7|1568.5|1569.8|1568.6|1569.6|1568.4|8
1655478720000|2022-06-17 15:12:00|1569.8|1568.6|1569.8|1568.6|1570|1568.8|1569.7|1568.5|10
1655478730000|2022-06-17 15:12:10|1569.9|1568.7|1569.4|1568.2|1569.9|1568.7|1569.4|1568.2|3
1655478740000|2022-06-17 15:12:20|1569.5|1568.3|1569.5|1568.3|1569.6|1568.4|1569.5|1568.3|6
1655478750000|2022-06-17 15:12:30|1569.6|1568.4|1569.7|1568.5|1569.7|1568.5|1569.6|1568.4|2
1655478760000|2022-06-17 15:12:40|1570.2|1569|1570.2|1569|1570.2|1569|1570.2|1569|4
1655478770000|2022-06-17 15:12:50|1570.1|1568.9|1569.9|1568.7|1570.1|1568.9|1569.9|1568.7|5
1655478780000|2022-06-17 15:13:00|1569.8|1568.6|1569.7|1568.5|1569.9|1568.7|1569.7|1568.5|6
1655478790000|2022-06-17 15:13:10|1569.5|1568.3|1569.6|1568.4|1569.6|1568.4|1569.5|1568.3|10
1655478800000|2022-06-17 15:13:20|1569.5|1568.3|1569.4|1568.2|1569.5|1568.3|1569.3|1568.1|6
1655478810000|2022-06-17 15:13:30|1569.1|1567.9|1569.1|1567.9|1569.1|1567.9|1569.1|1567.9|24
1655478820000|2022-06-17 15:13:40|1568.9|1567.7|1568.9|1567.7|1569.1|1567.9|1568.9|1567.7|8
1655478830000|2022-06-17 15:13:50|1569.1|1567.9|1569.2|1568|1569.4|1568.2|1569.1|1567.9|7
1655478840000|2022-06-17 15:14:00|1569.3|1568.1|1569.2|1568|1569.4|1568.2|1569.1|1567.9|1
1655478850000|2022-06-17 15:14:10|1569.3|1568.1|1569|1567.8|1569.4|1568.2|1569|1567.8|3
1655478860000|2022-06-17 15:14:20|1569.1|1567.9|1569.1|1567.9|1569.4|1568.2|1569.1|1567.9|8
1655478870000|2022-06-17 15:14:30|1568.9|1567.7|1569.3|1568.1|1569.3|1568.1|1568.8|1567.6|29
1655478880000|2022-06-17 15:14:40|1569|1567.8|1568.8|1567.6|1569|1567.8|1568.6|1567.4|102
1655478890000|2022-06-17 15:14:50|1568.5|1567.3|1568.2|1567|1568.5|1567.3|1568.1|1566.9|72
1655478900000|2022-06-17 15:15:00|1568.4|1567.2|1567.6|1566.4|1568.4|1567.2|1567.2|1566|201
1655478910000|2022-06-17 15:15:10|1567.8|1566.6|1568.2|1567|1568.2|1567|1567.8|1566.6|21
1655478920000|2022-06-17 15:15:20|1568.1|1566.9|1568|1566.8|1568.1|1566.9|1567.6|1566.4|23
1655478930000|2022-06-17 15:15:30|1568.1|1566.9|1568.3|1567.1|1568.4|1567.2|1568.1|1566.9|17
1655478940000|2022-06-17 15:15:40|1568.2|1567|1568.2|1567|1568.3|1567.1|1568|1566.8|36
1655478950000|2022-06-17 15:15:50|1568.1|1566.9|1568.1|1566.9|1568.1|1566.9|1567.9|1566.7|11
1655478960000|2022-06-17 15:16:00|1568.3|1567.1|1568.4|1567.2|1568.8|1567.6|1568.3|1567.1|28
1655478970000|2022-06-17 15:16:10|1568.3|1567.1|1568.5|1567.3|1568.6|1567.4|1568.3|1567.1|3
1655478980000|2022-06-17 15:16:20|1568.6|1567.4|1568.5|1567.3|1568.8|1567.6|1568.5|1567.3|9
1655478990000|2022-06-17 15:16:30|1568.3|1567.1|1568.5|1567.3|1568.6|1567.4|1568.3|1567.1|2
1655479000000|2022-06-17 15:16:40|1568.4|1567.2|1568.8|1567.6|1569.1|1567.9|1568.4|1567.2|34
1655479010000|2022-06-17 15:16:50|1568.7|1567.5|1568.9|1567.7|1568.9|1567.7|1568.6|1567.4|8
1655479020000|2022-06-17 15:17:00|1568.8|1567.6|1568.9|1567.7|1569|1567.8|1568.8|1567.6|10
1655479030000|2022-06-17 15:17:10|1568.7|1567.5|1568.7|1567.5|1568.7|1567.5|1568.7|1567.5|13
1655479040000|2022-06-17 15:17:20|1568.6|1567.4|1569|1567.8|1569.1|1567.9|1568.6|1567.4|12
1655479050000|2022-06-17 15:17:30|1568.9|1567.7|1568.8|1567.6|1569.1|1567.9|1568.8|1567.6|2
1655479060000|2022-06-17 15:17:40|1569.1|1567.9|1569.1|1567.9|1569.1|1567.9|1568.8|1567.6|5
1655479070000|2022-06-17 15:17:50|1569.2|1568|1569.1|1567.9|1569.2|1568|1569.1|1567.9|8
1655479080000|2022-06-17 15:18:00|1569|1567.8|1568.9|1567.7|1569|1567.8|1568.8|1567.6|4
1655479090000|2022-06-17 15:18:10|1569|1567.8|1569.2|1568|1569.2|1568|1569|1567.8|2
1655479100000|2022-06-17 15:18:20|1569.1|1567.9|1568.8|1567.6|1569.1|1567.9|1568.8|1567.6|3
1655479110000|2022-06-17 15:18:30|1568.6|1567.4|1568.6|1567.4|1568.6|1567.4|1568.6|1567.4|2
1655479120000|2022-06-17 15:18:40|1568.7|1567.5|1568.7|1567.5|1568.7|1567.5|1568.7|1567.5|2
1655479130000|2022-06-17 15:18:50|1568.5|1567.3|1567.7|1566.5|1568.6|1567.4|1567.7|1566.5|9
1655479140000|2022-06-17 15:19:00|1567.8|1566.6|1567.6|1566.4|1567.8|1566.6|1567.4|1566.2|7
1655479150000|2022-06-17 15:19:10|1567.5|1566.3|1567.5|1566.3|1567.5|1566.3|1567.5|1566.3|2
1655479160000|2022-06-17 15:19:20|1567.6|1566.4|1568.1|1566.9|1568.1|1566.9|1567.6|1566.4|5
1655479170000|2022-06-17 15:19:30|1567.9|1566.7|1567.7|1566.5|1567.9|1566.7|1567.7|1566.5|13
1655479180000|2022-06-17 15:19:40|1567.6|1566.4|1567.3|1566.1|1567.6|1566.4|1567.3|1566.1|1
1655479190000|2022-06-17 15:19:50|1567.4|1566.2|1567.3|1566.1|1567.6|1566.4|1567.3|1566.1|4
1655479200000|2022-06-17 15:20:00|1567.6|1566.4|1567.5|1566.3|1567.7|1566.5|1567.5|1566.3|19
1655479210000|2022-06-17 15:20:10|1567.3|1566.1|1567.1|1565.9|1567.3|1566.1|1566.8|1565.6|25
1655479220000|2022-06-17 15:20:20|1567|1565.8|1566.9|1565.7|1567|1565.8|1566.8|1565.6|4
1655479230000|2022-06-17 15:20:30|1567|1565.8|1566.8|1565.6|1567|1565.8|1566.8|1565.6|6
1655479240000|2022-06-17 15:20:40|1566.9|1565.7|1567|1565.8|1567.1|1565.9|1566.9|1565.7|3
1655479250000|2022-06-17 15:20:50|1567.1|1565.9|1567.2|1566|1567.3|1566.1|1567|1565.8|12
1655479260000|2022-06-17 15:21:00|1567.3|1566.1|1567.7|1566.5|1568|1566.8|1567.3|1566.1|31
1655479270000|2022-06-17 15:21:10|||||||||5
1655479280000|2022-06-17 15:21:20|1567.8|1566.6|1567.6|1566.4|1567.8|1566.6|1567.6|1566.4|3
1655479290000|2022-06-17 15:21:30|1567.5|1566.3|1567.5|1566.3|1567.5|1566.3|1567.5|1566.3|10
1655479300000|2022-06-17 15:21:40|1567.2|1566|1567|1565.8|1567.5|1566.3|1567|1565.8|69
1655479310000|2022-06-17 15:21:50|1567.2|1566|1567.1|1565.9|1567.2|1566|1567|1565.8|34
1655479320000|2022-06-17 15:22:00|1567|1565.8|1567|1565.8|1567.2|1566|1567|1565.8|2
1655479330000|2022-06-17 15:22:10|1566.8|1565.6|1567.1|1565.9|1567.1|1565.9|1566.8|1565.6|5
1655479340000|2022-06-17 15:22:20|1567.2|1566|1567.3|1566.1|1567.5|1566.3|1567.2|1566|318
1655479350000|2022-06-17 15:22:30|1567.5|1566.3|1567.6|1566.4|1567.8|1566.6|1567.5|1566.3|30
1655479360000|2022-06-17 15:22:40|1567.5|1566.3|1567.7|1566.5|1567.9|1566.7|1567.3|1566.1|21
1655479370000|2022-06-17 15:22:50|1567.6|1566.4|1567.6|1566.4|1567.7|1566.5|1567.6|1566.4|3
1655479380000|2022-06-17 15:23:00|1567.7|1566.5|1568.1|1566.9|1568.2|1567|1567.7|1566.5|15
1655479390000|2022-06-17 15:23:10|1568|1566.8|1568.1|1566.9|1568.2|1567|1568|1566.8|7
1655479400000|2022-06-17 15:23:20|1568|1566.8|1567.8|1566.6|1568.1|1566.9|1567.8|1566.6|2
1655479410000|2022-06-17 15:23:30|1567.7|1566.5|1567.5|1566.3|1567.7|1566.5|1567.3|1566.1|22
1655479420000|2022-06-17 15:23:40|1567.3|1566.1|1567.3|1566.1|1567.6|1566.4|1567.2|1566|8
1655479430000|2022-06-17 15:23:50|1567.1|1565.9|1567|1565.8|1567.1|1565.9|1566.8|1565.6|14
1655479440000|2022-06-17 15:24:00|1567.1|1565.9|1567.1|1565.9|1567.2|1566|1567|1565.8|9
1655479450000|2022-06-17 15:24:10|1567|1565.8|1566.9|1565.7|1567|1565.8|1566.8|1565.6|24
1655479460000|2022-06-17 15:24:20|1567|1565.8|1567.6|1566.4|1567.6|1566.4|1566.9|1565.7|15
1655479470000|2022-06-17 15:24:30|1567.5|1566.3|1567.2|1566|1567.6|1566.4|1567.1|1565.9|22
1655479480000|2022-06-17 15:24:40|1567.1|1565.9|1567.1|1565.9|1567.1|1565.9|1567.1|1565.9|2
1655479490000|2022-06-17 15:24:50|1566.8|1565.6|1567.1|1565.9|1567.1|1565.9|1566.8|1565.6|7
1655479500000|2022-06-17 15:25:00|1567.2|1566|1567.1|1565.9|1567.2|1566|1567.1|1565.9|14
1655479510000|2022-06-17 15:25:10|1567.2|1566|1568.1|1566.9|1568.1|1566.9|1567.1|1565.9|32
1655479520000|2022-06-17 15:25:20|1568|1566.8|1568.3|1567.1|1568.3|1567.1|1568|1566.8|7
1655479530000|2022-06-17 15:25:30|1568.1|1566.9|1568.2|1567|1568.3|1567.1|1568.1|1566.9|7
1655479540000|2022-06-17 15:25:40|1568.3|1567.1|1567.8|1566.6|1568.3|1567.1|1567.7|1566.5|17
1655479550000|2022-06-17 15:25:50|1568|1566.8|1568.2|1567|1568.3|1567.1|1568|1566.8|8
1655479560000|2022-06-17 15:26:00|1568.3|1567.1|1568.2|1567|1568.6|1567.4|1568.2|1567|14
1655479570000|2022-06-17 15:26:10|1568.3|1567.1|1568.1|1566.9|1568.5|1567.3|1568.1|1566.9|16
1655479580000|2022-06-17 15:26:20|1568.2|1567|1568.1|1566.9|1568.2|1567|1568.1|1566.9|0
1655479590000|2022-06-17 15:26:30|1567.9|1566.7|1567.8|1566.6|1568.1|1566.9|1567.8|1566.6|2
1655479600000|2022-06-17 15:26:40|||||||||4
1655479610000|2022-06-17 15:26:50|1568.1|1566.9|1568.1|1566.9|1568.1|1566.9|1568.1|1566.9|3
1655479620000|2022-06-17 15:27:00|1567.9|1566.7|1567.9|1566.7|1567.9|1566.7|1567.9|1566.7|3
1655479630000|2022-06-17 15:27:10|1567.8|1566.6|1567.3|1566.1|1567.8|1566.6|1567.3|1566.1|4
1655479640000|2022-06-17 15:27:20|1567.4|1566.2|1567.6|1566.4|1567.6|1566.4|1567.3|1566.1|6
1655479650000|2022-06-17 15:27:30|1567.4|1566.2|1567.6|1566.4|1567.6|1566.4|1567.1|1565.9|43
1655479660000|2022-06-17 15:27:40|1567.7|1566.5|1567.6|1566.4|1567.7|1566.5|1567.5|1566.3|5
1655479670000|2022-06-17 15:27:50|1567.8|1566.6|1568|1566.8|1568|1566.8|1567.8|1566.6|6
1655479680000|2022-06-17 15:28:00|1567.9|1566.7|1567.2|1566|1567.9|1566.7|1567.1|1565.9|11
1655479690000|2022-06-17 15:28:10|1567.1|1565.9|1567.8|1566.6|1567.8|1566.6|1567.1|1565.9|10
1655479700000|2022-06-17 15:28:20|1567.7|1566.5|1568|1566.8|1568|1566.8|1567.7|1566.5|12
1655479710000|2022-06-17 15:28:30|1567.9|1566.7|1567.3|1566.1|1567.9|1566.7|1567.2|1566|13
1655479720000|2022-06-17 15:28:40|1567.5|1566.3|1567.8|1566.6|1567.8|1566.6|1567.5|1566.3|2
1655479730000|2022-06-17 15:28:50|1568|1566.8|1568|1566.8|1568.1|1566.9|1567.8|1566.6|4
1655479740000|2022-06-17 15:29:00|1567.8|1566.6|1568|1566.8|1568.1|1566.9|1567.8|1566.6|10
1655479750000|2022-06-17 15:29:10|1567.8|1566.6|1567.7|1566.5|1567.8|1566.6|1567.7|1566.5|5
1655479760000|2022-06-17 15:29:20|1567.5|1566.3|1568|1566.8|1568.1|1566.9|1567.5|1566.3|11
1655479770000|2022-06-17 15:29:30|||||||||3
1655479780000|2022-06-17 15:29:40|1567.8|1566.6|1567.9|1566.7|1567.9|1566.7|1567.8|1566.6|2
1655479790000|2022-06-17 15:29:50|1567.8|1566.6|1567.9|1566.7|1567.9|1566.7|1567.5|1566.3|14
1655479800000|2022-06-17 15:30:00|1568|1566.8|1568.4|1567.2|1568.5|1567.3|1568|1566.8|39
1655479810000|2022-06-17 15:30:10|1568.3|1567.1|1568.2|1567|1568.4|1567.2|1568.1|1566.9|3
1655479820000|2022-06-17 15:30:20|1568.3|1567.1|1568.3|1567.1|1568.5|1567.3|1568.3|1567.1|3
1655479830000|2022-06-17 15:30:30|1568.5|1567.3|1568.3|1567.1|1568.5|1567.3|1568.2|1567|27
1655479840000|2022-06-17 15:30:40|1568.2|1567|1568.5|1567.3|1568.5|1567.3|1568.2|1567|13
1655479850000|2022-06-17 15:30:50|1568.6|1567.4|1568.6|1567.4|1568.8|1567.6|1568.5|1567.3|27
1655479860000|2022-06-17 15:31:00|1568.4|1567.2|1568.3|1567.1|1568.7|1567.5|1568.3|1567.1|14
1655479870000|2022-06-17 15:31:10|1568.4|1567.2|1569.2|1568|1569.3|1568.1|1568.4|1567.2|24
1655479880000|2022-06-17 15:31:20|1569.3|1568.1|1569.1|1567.9|1569.4|1568.2|1569.1|1567.9|56
1655479890000|2022-06-17 15:31:30|1569.2|1568|1569|1567.8|1569.2|1568|1568.9|1567.7|37
1655479900000|2022-06-17 15:31:40|1569.1|1567.9|1569.7|1568.5|1569.7|1568.5|1569.1|1567.9|10
1655479910000|2022-06-17 15:31:50|1569.6|1568.4|1569.1|1567.9|1569.6|1568.4|1569|1567.8|15
1655479920000|2022-06-17 15:32:00|1569.3|1568.1|1568.9|1567.7|1569.3|1568.1|1568.6|1567.4|29
1655479930000|2022-06-17 15:32:10|1568.6|1567.4|1568.9|1567.7|1568.9|1567.7|1568.6|1567.4|16
1655479940000|2022-06-17 15:32:20|1569.3|1568.1|1569.1|1567.9|1569.4|1568.2|1569.1|1567.9|74
1655479950000|2022-06-17 15:32:30|1569|1567.8|1569|1567.8|1569|1567.8|1569|1567.8|3
1655479960000|2022-06-17 15:32:40|1568.8|1567.6|1568.7|1567.5|1568.8|1567.6|1568.7|1567.5|10
1655479970000|2022-06-17 15:32:50|1569|1567.8|1568.6|1567.4|1569|1567.8|1568.6|1567.4|5
1655479980000|2022-06-17 15:33:00|1568.5|1567.3|1568.2|1567|1568.5|1567.3|1568|1566.8|11
1655479990000|2022-06-17 15:33:10|1568.4|1567.2|1568.4|1567.2|1568.5|1567.3|1568.2|1567|9
1655480000000|2022-06-17 15:33:20|1568.5|1567.3|1568.1|1566.9|1568.5|1567.3|1568|1566.8|8
1655480010000|2022-06-17 15:33:30|1568|1566.8|1568|1566.8|1568.4|1567.2|1567.9|1566.7|21
1655480020000|2022-06-17 15:33:40|1568.1|1566.9|1568.5|1567.3|1568.5|1567.3|1568.1|1566.9|5
1655480030000|2022-06-17 15:33:50|1568.6|1567.4|1568.5|1567.3|1568.6|1567.4|1568.2|1567|10
1655480040000|2022-06-17 15:34:00|1568.3|1567.1|1568.2|1567|1568.4|1567.2|1568|1566.8|27
1655480050000|2022-06-17 15:34:10|1568.4|1567.2|1568.4|1567.2|1568.5|1567.3|1568.4|1567.2|4
1655480060000|2022-06-17 15:34:20|1568.6|1567.4|1568.6|1567.4|1568.6|1567.4|1568.1|1566.9|40
1655480070000|2022-06-17 15:34:30|1568.5|1567.3|1568|1566.8|1568.6|1567.4|1567.9|1566.7|31
1655480080000|2022-06-17 15:34:40|1567.9|1566.7|1568.1|1566.9|1568.1|1566.9|1567.8|1566.6|10
1655480090000|2022-06-17 15:34:50|1568|1566.8|1567.9|1566.7|1568.2|1567|1567.9|1566.7|9
1655480100000|2022-06-17 15:35:00|1567.8|1566.6|1568.3|1567.1|1568.3|1567.1|1567.8|1566.6|19
1655480110000|2022-06-17 15:35:10|1568.4|1567.2|1568.3|1567.1|1568.4|1567.2|1568|1566.8|27
1655480120000|2022-06-17 15:35:20|1568.4|1567.2|1568.2|1567|1568.4|1567.2|1568|1566.8|18
1655480130000|2022-06-17 15:35:30|1568.1|1566.9|1567.5|1566.3|1568.1|1566.9|1567.5|1566.3|35
1655480140000|2022-06-17 15:35:40|1567.6|1566.4|1567.7|1566.5|1568|1566.8|1567.6|1566.4|32
1655480150000|2022-06-17 15:35:50|1567.6|1566.4|1568|1566.8|1568|1566.8|1567.6|1566.4|32
1655480160000|2022-06-17 15:36:00|1567.8|1566.6|1567.6|1566.4|1567.8|1566.6|1567.6|1566.4|14
1655480170000|2022-06-17 15:36:10|1567.7|1566.5|1567.7|1566.5|1567.7|1566.5|1567.6|1566.4|2
1655480180000|2022-06-17 15:36:20|||||||||4
1655480190000|2022-06-17 15:36:30|1568.2|1567|1568.2|1567|1568.5|1567.3|1568.2|1567|8
1655480200000|2022-06-17 15:36:40|1568.3|1567.1|1568.2|1567|1568.5|1567.3|1568.1|1566.9|9
1655480210000|2022-06-17 15:36:50|1568.4|1567.2|1568.3|1567.1|1568.7|1567.5|1568.3|1567.1|14
1655480220000|2022-06-17 15:37:00|1568.2|1567|1568.6|1567.4|1568.7|1567.5|1568.2|1567|14
1655480230000|2022-06-17 15:37:10|1568.5|1567.3|1568.5|1567.3|1568.5|1567.3|1568.2|1567|4
1655480240000|2022-06-17 15:37:20|1568.3|1567.1|1568.5|1567.3|1568.5|1567.3|1568.3|1567.1|3
1655480250000|2022-06-17 15:37:30|||||||||11
1655480260000|2022-06-17 15:37:40|1568.7|1567.5|1569|1567.8|1569|1567.8|1568.6|1567.4|5
1655480270000|2022-06-17 15:37:50|1569.3|1568.1|1569|1567.8|1569.3|1568.1|1569|1567.8|10
1655480280000|2022-06-17 15:38:00|1569.1|1567.9|1569.5|1568.3|1569.8|1568.6|1569.1|1567.9|22
1655480290000|2022-06-17 15:38:10|1569.9|1568.7|1569.7|1568.5|1569.9|1568.7|1569.5|1568.3|15
1655480300000|2022-06-17 15:38:20|1569.6|1568.4|1569.7|1568.5|1569.7|1568.5|1569.6|1568.4|3
1655480310000|2022-06-17 15:38:30|1569.6|1568.4|1569.2|1568|1569.7|1568.5|1569.2|1568|5
1655480320000|2022-06-17 15:38:40|1569.1|1567.9|1569.2|1568|1569.2|1568|1569|1567.8|5
1655480330000|2022-06-17 15:38:50|1569.4|1568.2|1569.4|1568.2|1569.4|1568.2|1569.4|1568.2|9
1655480340000|2022-06-17 15:39:00|||||||||9
1655480350000|2022-06-17 15:39:10|||||||||7
1655480360000|2022-06-17 15:39:20|1569.1|1567.9|1569.4|1568.2|1569.4|1568.2|1569.1|1567.9|10
1655480370000|2022-06-17 15:39:30|1569.6|1568.4|1569.5|1568.3|1569.6|1568.4|1569.5|1568.3|4
1655480380000|2022-06-17 15:39:40|1569.4|1568.2|1569.9|1568.7|1569.9|1568.7|1569.4|1568.2|5
1655480390000|2022-06-17 15:39:50|1570|1568.8|1570|1568.8|1570|1568.8|1569.9|1568.7|5
1655480400000|2022-06-17 15:40:00|1570.2|1569|1570.3|1569.1|1570.4|1569.2|1570|1568.8|24
1655480410000|2022-06-17 15:40:10|1570.5|1569.3|1570.3|1569.1|1570.5|1569.3|1570.3|1569.1|13
1655480420000|2022-06-17 15:40:20|1570.4|1569.2|1570.8|1569.6|1570.8|1569.6|1570.3|1569.1|7
1655480430000|2022-06-17 15:40:30|1571|1569.8|1571|1569.8|1571|1569.8|1571|1569.8|42
1655480440000|2022-06-17 15:40:40|1570.8|1569.6|1570.6|1569.4|1571|1569.8|1570.6|1569.4|7
1655480450000|2022-06-17 15:40:50|1570.7|1569.5|1570.8|1569.6|1570.8|1569.6|1570.7|1569.5|9
1655480460000|2022-06-17 15:41:00|1570.9|1569.7|1570.9|1569.7|1571|1569.8|1570.9|1569.7|7
1655480470000|2022-06-17 15:41:10|1571.1|1569.9|1571.1|1569.9|1571.1|1569.9|1571|1569.8|8
1655480480000|2022-06-17 15:41:20|1570.9|1569.7|1571|1569.8|1571|1569.8|1570.9|1569.7|5
1655480490000|2022-06-17 15:41:30|1571.1|1569.9|1570.9|1569.7|1571.2|1570|1570.8|1569.6|12
1655480500000|2022-06-17 15:41:40|1570.8|1569.6|1570.8|1569.6|1570.8|1569.6|1570.8|1569.6|4
1655480510000|2022-06-17 15:41:50|1570.7|1569.5|1570.6|1569.4|1570.7|1569.5|1570.5|1569.3|7
1655480520000|2022-06-17 15:42:00|1570.5|1569.3|1570.9|1569.7|1571|1569.8|1570.5|1569.3|11
1655480530000|2022-06-17 15:42:10|1570.8|1569.6|1570.8|1569.6|1571|1569.8|1570.6|1569.4|7
1655480540000|2022-06-17 15:42:20|1571|1569.8|1571|1569.8|1571|1569.8|1571|1569.8|4
1655480550000|2022-06-17 15:42:30|1570.9|1569.7|1570.8|1569.6|1570.9|1569.7|1570.8|1569.6|5
1655480560000|2022-06-17 15:42:40|1570.6|1569.4|1570.8|1569.6|1570.8|1569.6|1570.6|1569.4|5
1655480570000|2022-06-17 15:42:50|1570.6|1569.4|1570.7|1569.5|1570.7|1569.5|1570.6|1569.4|5
1655480580000|2022-06-17 15:43:00|1570.8|1569.6|1570.5|1569.3|1570.8|1569.6|1570.3|1569.1|33
1655480590000|2022-06-17 15:43:10|||||||||1
1655480600000|2022-06-17 15:43:20|||||||||2
1655480610000|2022-06-17 15:43:30|1570.7|1569.5|1570.7|1569.5|1571|1569.8|1570.7|1569.5|9
1655480620000|2022-06-17 15:43:40|1570.6|1569.4|1570.7|1569.5|1570.7|1569.5|1570.6|1569.4|10
1655480630000|2022-06-17 15:43:50|1570.8|1569.6|1570.7|1569.5|1570.8|1569.6|1570.7|1569.5|1
1655480640000|2022-06-17 15:44:00|1570.8|1569.6|1570.8|1569.6|1570.9|1569.7|1570.7|1569.5|5
1655480650000|2022-06-17 15:44:10|1570.9|1569.7|1570.4|1569.2|1570.9|1569.7|1570.3|1569.1|12
1655480660000|2022-06-17 15:44:20|1570.5|1569.3|1570.4|1569.2|1570.5|1569.3|1570.4|1569.2|2
1655480670000|2022-06-17 15:44:30|||||||||4
1655480680000|2022-06-17 15:44:40|1570.3|1569.1|1570.4|1569.2|1570.6|1569.4|1570.3|1569.1|3
1655480690000|2022-06-17 15:44:50|1570.3|1569.1|1570.4|1569.2|1570.6|1569.4|1570.3|1569.1|6
1655480700000|2022-06-17 15:45:00|1570.5|1569.3|1570.4|1569.2|1570.6|1569.4|1570.4|1569.2|8
1655480710000|2022-06-17 15:45:10|1570.5|1569.3|1570.4|1569.2|1570.5|1569.3|1570.4|1569.2|3
1655480720000|2022-06-17 15:45:20|1570.6|1569.4|1570.9|1569.7|1571.3|1570.1|1570.6|1569.4|17
1655480730000|2022-06-17 15:45:30|1571.1|1569.9|1570.9|1569.7|1571.1|1569.9|1570.9|1569.7|8
1655480740000|2022-06-17 15:45:40|1571.1|1569.9|1571.1|1569.9|1571.1|1569.9|1571|1569.8|1
1655480750000|2022-06-17 15:45:50|1571.3|1570.1|1571.3|1570.1|1571.3|1570.1|1571.2|1570|11
1655480760000|2022-06-17 15:46:00|1571.4|1570.2|1571.5|1570.3|1571.6|1570.4|1571.2|1570|36
1655480770000|2022-06-17 15:46:10|1571.2|1570|1571.2|1570|1571.5|1570.3|1571.2|1570|7
1655480780000|2022-06-17 15:46:20|1571|1569.8|1571.4|1570.2|1571.4|1570.2|1571|1569.8|18
1655480790000|2022-06-17 15:46:30|1571.3|1570.1|1571.3|1570.1|1571.3|1570.1|1571.3|1570.1|10
1655480800000|2022-06-17 15:46:40|1571.4|1570.2|1571.3|1570.1|1571.4|1570.2|1571.3|1570.1|6
1655480810000|2022-06-17 15:46:50|1571.2|1570|1571.2|1570|1571.2|1570|1570.9|1569.7|13
1655480820000|2022-06-17 15:47:00|1570.9|1569.7|1570.9|1569.7|1570.9|1569.7|1570.9|1569.7|6
1655480830000|2022-06-17 15:47:10|1571|1569.8|1571.1|1569.9|1571.2|1570|1570.8|1569.6|3
1655480840000|2022-06-17 15:47:20|1571|1569.8|1571|1569.8|1571|1569.8|1570.9|1569.7|5
1655480850000|2022-06-17 15:47:30|1570.9|1569.7|1571|1569.8|1571.1|1569.9|1570.9|1569.7|5
1655480860000|2022-06-17 15:47:40|1570.9|1569.7|1570.9|1569.7|1570.9|1569.7|1570.9|1569.7|2
1655480870000|2022-06-17 15:47:50|1571.4|1570.2|1571.7|1570.5|1571.7|1570.5|1571.3|1570.1|15
1655480880000|2022-06-17 15:48:00|1572.2|1571|1572.1|1570.9|1572.2|1571|1571.9|1570.7|21
1655480890000|2022-06-17 15:48:10|1572.2|1571|1572.2|1571|1572.2|1571|1572|1570.8|1
1655480900000|2022-06-17 15:48:20|1572.1|1570.9|1572.7|1571.5|1572.7|1571.5|1572.1|1570.9|10
1655480910000|2022-06-17 15:48:30|1572.4|1571.2|1572.4|1571.2|1572.4|1571.2|1572.4|1571.2|5
1655480920000|2022-06-17 15:48:40|1572.5|1571.3|1572.5|1571.3|1572.7|1571.5|1572.4|1571.2|13
1655480930000|2022-06-17 15:48:50|1572.4|1571.2|1572.4|1571.2|1572.5|1571.3|1572.4|1571.2|3
1655480940000|2022-06-17 15:49:00|1572.5|1571.3|1572.4|1571.2|1572.7|1571.5|1572.4|1571.2|1
1655480950000|2022-06-17 15:49:10|1572.5|1571.3|1572.7|1571.5|1572.7|1571.5|1572.4|1571.2|6
1655480960000|2022-06-17 15:49:20|1572.6|1571.4|1572|1570.8|1572.6|1571.4|1571.9|1570.7|28
1655480970000|2022-06-17 15:49:30|1572.1|1570.9|1572.2|1571|1572.2|1571|1572|1570.8|8
1655480980000|2022-06-17 15:49:40|1572.1|1570.9|1572.4|1571.2|1572.4|1571.2|1572.1|1570.9|29
1655480990000|2022-06-17 15:49:50|1572.2|1571|1572.4|1571.2|1572.6|1571.4|1572.2|1571|11
1655481000000|2022-06-17 15:50:00|1572.7|1571.5|1572.8|1571.6|1572.9|1571.7|1572.6|1571.4|9
1655481010000|2022-06-17 15:50:10|1572.6|1571.4|1572.8|1571.6|1572.9|1571.7|1572.6|1571.4|7
1655481020000|2022-06-17 15:50:20|1572.7|1571.5|1572.7|1571.5|1572.9|1571.7|1572.6|1571.4|9
1655481030000|2022-06-17 15:50:30|1572.6|1571.4|1572.4|1571.2|1572.6|1571.4|1572.4|1571.2|8
1655481040000|2022-06-17 15:50:40|1572.1|1570.9|1572.1|1570.9|1572.3|1571.1|1572.1|1570.9|8
1655481050000|2022-06-17 15:50:50|1572|1570.8|1572.4|1571.2|1572.4|1571.2|1572|1570.8|1
1655481060000|2022-06-17 15:51:00|1572.5|1571.3|1572.6|1571.4|1572.6|1571.4|1572.5|1571.3|11
1655481070000|2022-06-17 15:51:10|||||||||2
1655481080000|2022-06-17 15:51:20|1572.4|1571.2|1572.1|1570.9|1572.4|1571.2|1572.1|1570.9|19
1655481090000|2022-06-17 15:51:30|||||||||17
1655481100000|2022-06-17 15:51:40|1572.2|1571|1572.1|1570.9|1572.3|1571.1|1572.1|1570.9|19
1655481110000|2022-06-17 15:51:50|1571.8|1570.6|1571.5|1570.3|1571.8|1570.6|1571.3|1570.1|30
1655481120000|2022-06-17 15:52:00|1571.3|1570.1|1571.3|1570.1|1571.3|1570.1|1571.3|1570.1|15
1655481130000|2022-06-17 15:52:10|1571.4|1570.2|1571.5|1570.3|1571.5|1570.3|1571.4|1570.2|3
1655481140000|2022-06-17 15:52:20|1571.1|1569.9|1570.8|1569.6|1571.1|1569.9|1570.8|1569.6|12
1655481150000|2022-06-17 15:52:30|1570.9|1569.7|1571.3|1570.1|1571.3|1570.1|1570.9|1569.7|7
1655481160000|2022-06-17 15:52:40|1571.2|1570|1571.3|1570.1|1571.4|1570.2|1571.2|1570|3
1655481170000|2022-06-17 15:52:50|1571.2|1570|1571.3|1570.1|1571.3|1570.1|1571.2|1570|9
1655481180000|2022-06-17 15:53:00|1571.2|1570|1571.3|1570.1|1571.3|1570.1|1571|1569.8|3
1655481190000|2022-06-17 15:53:10|1571.4|1570.2|1571.6|1570.4|1571.7|1570.5|1571.4|1570.2|6
1655481200000|2022-06-17 15:53:20|1571.8|1570.6|1572|1570.8|1572.1|1570.9|1571.8|1570.6|9
1655481210000|2022-06-17 15:53:30|1572.1|1570.9|1572.4|1571.2|1572.4|1571.2|1572|1570.8|1
1655481220000|2022-06-17 15:53:40|1572.5|1571.3|1572.4|1571.2|1572.6|1571.4|1572.4|1571.2|6
1655481230000|2022-06-17 15:53:50|1572.2|1571|1571.5|1570.3|1572.2|1571|1571.5|1570.3|13
1655481240000|2022-06-17 15:54:00|1571.8|1570.6|1571.8|1570.6|1571.8|1570.6|1571.6|1570.4|3
1655481250000|2022-06-17 15:54:10|||||||||3
1655481260000|2022-06-17 15:54:20|1571.7|1570.5|1571.8|1570.6|1571.8|1570.6|1571.7|1570.5|2
1655481270000|2022-06-17 15:54:30|1571.6|1570.4|1571.8|1570.6|1571.8|1570.6|1571.5|1570.3|8
1655481280000|2022-06-17 15:54:40|1571.9|1570.7|1571.6|1570.4|1571.9|1570.7|1571.6|1570.4|22
1655481290000|2022-06-17 15:54:50|1571.5|1570.3|1571.6|1570.4|1571.6|1570.4|1571.5|1570.3|1
1655481300000|2022-06-17 15:55:00|1571.9|1570.7|1571.7|1570.5|1571.9|1570.7|1571.6|1570.4|5
1655481310000|2022-06-17 15:55:10|1571.9|1570.7|1571.9|1570.7|1571.9|1570.7|1571.8|1570.6|4
1655481320000|2022-06-17 15:55:20|1571.8|1570.6|1571.3|1570.1|1571.9|1570.7|1571.3|1570.1|14
1655481330000|2022-06-17 15:55:30|1571.6|1570.4|1571.3|1570.1|1571.6|1570.4|1571.3|1570.1|4
1655481340000|2022-06-17 15:55:40|||||||||3
1655481350000|2022-06-17 15:55:50|1571.1|1569.9|1571.1|1569.9|1571.1|1569.9|1571|1569.8|3
1655481360000|2022-06-17 15:56:00|1571.3|1570.1|1571.5|1570.3|1571.6|1570.4|1571.3|1570.1|6
1655481370000|2022-06-17 15:56:10|1571.4|1570.2|1571|1569.8|1571.4|1570.2|1571|1569.8|8
1655481380000|2022-06-17 15:56:20|1570.9|1569.7|1571|1569.8|1571|1569.8|1570.9|1569.7|7
1655481390000|2022-06-17 15:56:30|||||||||3
1655481400000|2022-06-17 15:56:40|||||||||3
1655481410000|2022-06-17 15:56:50|1570.9|1569.7|1571.1|1569.9|1571.3|1570.1|1570.9|1569.7|8
1655481420000|2022-06-17 15:57:00|1571.2|1570|1571.3|1570.1|1571.6|1570.4|1571.2|1570|4
1655481430000|2022-06-17 15:57:10|1571.2|1570|1571.3|1570.1|1571.3|1570.1|1571.2|1570|4
1655481440000|2022-06-17 15:57:20|1571.4|1570.2|1571.6|1570.4|1571.6|1570.4|1571.3|1570.1|6
1655481450000|2022-06-17 15:57:30|1571.8|1570.6|1571.7|1570.5|1571.8|1570.6|1571.7|1570.5|0
1655481460000|2022-06-17 15:57:40|1571.6|1570.4|1571.6|1570.4|1571.6|1570.4|1571.6|1570.4|5
1655481470000|2022-06-17 15:57:50|1571.3|1570.1|1571.6|1570.4|1571.6|1570.4|1571.3|1570.1|6
1655481480000|2022-06-17 15:58:00|1571.4|1570.2|1571.6|1570.4|1571.6|1570.4|1571.3|1570.1|0
1655481490000|2022-06-17 15:58:10|1571.5|1570.3|1571.5|1570.3|1571.5|1570.3|1571.4|1570.2|6
1655481500000|2022-06-17 15:58:20|1571.4|1570.2|1571.3|1570.1|1571.4|1570.2|1571.3|1570.1|3
1655481510000|2022-06-17 15:58:30|1571.5|1570.3|1571.4|1570.2|1571.5|1570.3|1571.3|1570.1|6
1655481520000|2022-06-17 15:58:40|1571.5|1570.3|1571.6|1570.4|1571.6|1570.4|1571.5|1570.3|11
1655481530000|2022-06-17 15:58:50|1571.8|1570.6|1571.6|1570.4|1571.8|1570.6|1571.6|1570.4|12
1655481540000|2022-06-17 15:59:00|1571.5|1570.3|1571.6|1570.4|1571.7|1570.5|1571.5|1570.3|5
1655481550000|2022-06-17 15:59:10|1571.8|1570.6|1571.8|1570.6|1571.8|1570.6|1571.6|1570.4|10
1655481560000|2022-06-17 15:59:20|||||||||3
1655481570000|2022-06-17 15:59:30|||||||||1
1655481580000|2022-06-17 15:59:40|1571.6|1570.4|1571.3|1570.1|1571.6|1570.4|1571.3|1570.1|12
1655481590000|2022-06-17 15:59:50|1571.4|1570.2|1570.7|1569.5|1571.4|1570.2|1570.5|1569.3|33
1655481600000|2022-06-17 16:00:00|1570.8|1569.6|1570.6|1569.4|1570.8|1569.6|1570.6|1569.4|31
1655481610000|2022-06-17 16:00:10|1570.8|1569.6|1570.7|1569.5|1570.9|1569.7|1570.7|1569.5|22
1655481620000|2022-06-17 16:00:20|1570.6|1569.4|1570.6|1569.4|1570.6|1569.4|1570.5|1569.3|4
1655481630000|2022-06-17 16:00:30|1570.7|1569.5|1570.6|1569.4|1570.8|1569.6|1570.6|1569.4|12
1655481640000|2022-06-17 16:00:40|1570.5|1569.3|1570.2|1569|1570.5|1569.3|1570.2|1569|5
1655481650000|2022-06-17 16:00:50|1570.3|1569.1|1570.3|1569.1|1570.4|1569.2|1570.3|1569.1|7
1655481660000|2022-06-17 16:01:00|1570.4|1569.2|1570.3|1569.1|1570.4|1569.2|1570.3|1569.1|3
1655481670000|2022-06-17 16:01:10|1570.4|1569.2|1570.2|1569|1570.4|1569.2|1570.1|1568.9|7
1655481680000|2022-06-17 16:01:20|1570.1|1568.9|1570.5|1569.3|1570.5|1569.3|1570.1|1568.9|14
1655481690000|2022-06-17 16:01:30|1570.6|1569.4|1570.6|1569.4|1570.6|1569.4|1570.5|1569.3|5
1655481700000|2022-06-17 16:01:40|1570.5|1569.3|1570.5|1569.3|1570.5|1569.3|1570.3|1569.1|3
1655481710000|2022-06-17 16:01:50|||||||||1
1655481720000|2022-06-17 16:02:00|1570.4|1569.2|1570.5|1569.3|1570.6|1569.4|1570.4|1569.2|1
1655481730000|2022-06-17 16:02:10|1570.4|1569.2|1570|1568.8|1570.4|1569.2|1570|1568.8|8
1655481740000|2022-06-17 16:02:20|1570.1|1568.9|1570.3|1569.1|1570.3|1569.1|1570.1|1568.9|9
1655481750000|2022-06-17 16:02:30|1570.4|1569.2|1570.6|1569.4|1570.6|1569.4|1570.4|1569.2|6
1655481760000|2022-06-17 16:02:40|||||||||5
1655481770000|2022-06-17 16:02:50|1570.5|1569.3|1570.6|1569.4|1570.8|1569.6|1570.5|1569.3|3
1655481780000|2022-06-17 16:03:00|1570.8|1569.6|1570.4|1569.2|1570.8|1569.6|1570.4|1569.2|5
1655481790000|2022-06-17 16:03:10|1570.5|1569.3|1569.9|1568.7|1570.5|1569.3|1569.8|1568.6|64
1655481800000|2022-06-17 16:03:20|1570|1568.8|1570.3|1569.1|1570.3|1569.1|1570|1568.8|17
1655481810000|2022-06-17 16:03:30|1570.5|1569.3|1570.5|1569.3|1570.5|1569.3|1570.5|1569.3|9
1655481820000|2022-06-17 16:03:40|||||||||1
1655481830000|2022-06-17 16:03:50|1570.2|1569|1570.2|1569|1570.2|1569|1570.2|1569|4
1655481840000|2022-06-17 16:04:00|1570.3|1569.1|1570.5|1569.3|1570.5|1569.3|1570.3|1569.1|11
1655481850000|2022-06-17 16:04:10|1570.6|1569.4|1570.7|1569.5|1570.7|1569.5|1570.6|1569.4|2
1655481860000|2022-06-17 16:04:20|||||||||1
1655481870000|2022-06-17 16:04:30|1571|1569.8|1571|1569.8|1571|1569.8|1570.8|1569.6|4
1655481880000|2022-06-17 16:04:40|1571.1|1569.9|1571.5|1570.3|1571.5|1570.3|1571.1|1569.9|9
1655481890000|2022-06-17 16:04:50|1571.3|1570.1|1571.5|1570.3|1571.5|1570.3|1571.2|1570|4
1655481900000|2022-06-17 16:05:00|1571.6|1570.4|1571.2|1570|1571.6|1570.4|1571.2|1570|3
1655481910000|2022-06-17 16:05:10|1571.4|1570.2|1571.5|1570.3|1571.5|1570.3|1571.2|1570|1
1655481920000|2022-06-17 16:05:20|1571.6|1570.4|1571.7|1570.5|1571.7|1570.5|1571.6|1570.4|1
1655481930000|2022-06-17 16:05:30|1571.5|1570.3|1571.7|1570.5|1571.7|1570.5|1571.5|1570.3|10
1655481940000|2022-06-17 16:05:40|1571.5|1570.3|1571.5|1570.3|1571.5|1570.3|1571.5|1570.3|1
1655481950000|2022-06-17 16:05:50|1571.6|1570.4|1571.7|1570.5|1571.7|1570.5|1571.6|1570.4|0
1655481960000|2022-06-17 16:06:00|||||||||3
1655481970000|2022-06-17 16:06:10|1572.2|1571|1572|1570.8|1572.2|1571|1572|1570.8|7
1655481980000|2022-06-17 16:06:20|1572.1|1570.9|1572.3|1571.1|1572.3|1571.1|1572.1|1570.9|2
1655481990000|2022-06-17 16:06:30|||||||||3
1655482000000|2022-06-17 16:06:40|1572.5|1571.3|1572.2|1571|1572.5|1571.3|1572.2|1571|11
1655482010000|2022-06-17 16:06:50|1572.4|1571.2|1573|1571.8|1573|1571.8|1572.2|1571|27
1655482020000|2022-06-17 16:07:00|1572.9|1571.7|1573.1|1571.9|1573.3|1572.1|1572.9|1571.7|4
1655482030000|2022-06-17 16:07:10|1573.3|1572.1|1573|1571.8|1573.3|1572.1|1573|1571.8|2
1655482040000|2022-06-17 16:07:20|1573.1|1571.9|1573.3|1572.1|1573.3|1572.1|1573|1571.8|1
1655482050000|2022-06-17 16:07:30|1573.2|1572|1573.1|1571.9|1573.3|1572.1|1573.1|1571.9|8
1655482060000|2022-06-17 16:07:40|1573.4|1572.2|1573|1571.8|1573.4|1572.2|1573|1571.8|5
1655482070000|2022-06-17 16:07:50|1573.1|1571.9|1573.1|1571.9|1573.1|1571.9|1573|1571.8|4
1655482080000|2022-06-17 16:08:00|1573.2|1572|1572.7|1571.5|1573.3|1572.1|1572.7|1571.5|7
1655482090000|2022-06-17 16:08:10|1572.9|1571.7|1573.1|1571.9|1573.1|1571.9|1572.9|1571.7|4
1655482100000|2022-06-17 16:08:20|1573.2|1572|1573.2|1572|1573.4|1572.2|1573.2|1572|8
1655482110000|2022-06-17 16:08:30|1573.4|1572.2|1573.2|1572|1573.4|1572.2|1573.2|1572|1
1655482120000|2022-06-17 16:08:40|1573.1|1571.9|1573.1|1571.9|1573.1|1571.9|1573.1|1571.9|4
1655482130000|2022-06-17 16:08:50|1573|1571.8|1573|1571.8|1573|1571.8|1572.9|1571.7|10
1655482140000|2022-06-17 16:09:00|1572.9|1571.7|1572.7|1571.5|1572.9|1571.7|1572.6|1571.4|6
1655482150000|2022-06-17 16:09:10|1572.9|1571.7|1573.2|1572|1573.2|1572|1572.8|1571.6|3
1655482160000|2022-06-17 16:09:20|||||||||4
1655482170000|2022-06-17 16:09:30|||||||||4
1655482180000|2022-06-17 16:09:40|1573.3|1572.1|1573.2|1572|1573.3|1572.1|1573.2|1572|11
1655482190000|2022-06-17 16:09:50|1573.3|1572.1|1573.3|1572.1|1573.3|1572.1|1573.2|1572|1
1655482200000|2022-06-17 16:10:00|1573.2|1572|1573.5|1572.3|1573.5|1572.3|1573.2|1572|7
1655482210000|2022-06-17 16:10:10|1573.6|1572.4|1573.6|1572.4|1573.7|1572.5|1573.6|1572.4|30
1655482220000|2022-06-17 16:10:20|1573.5|1572.3|1573.5|1572.3|1573.6|1572.4|1573.5|1572.3|1
1655482230000|2022-06-17 16:10:30|||||||||20
1655482240000|2022-06-17 16:10:40|1573.3|1572.1|1573.5|1572.3|1573.5|1572.3|1573.2|1572|9
1655482250000|2022-06-17 16:10:50|1573.7|1572.5|1573.5|1572.3|1573.9|1572.7|1573.5|1572.3|32
1655482260000|2022-06-17 16:11:00|||||||||10
1655482270000|2022-06-17 16:11:10|1573.4|1572.2|1573.5|1572.3|1573.5|1572.3|1573.3|1572.1|1
1655482280000|2022-06-17 16:11:20|1573.4|1572.2|1573.4|1572.2|1573.5|1572.3|1573.2|1572|3
1655482290000|2022-06-17 16:11:30|1573.5|1572.3|1573.2|1572|1573.5|1572.3|1573.2|1572|5
1655482300000|2022-06-17 16:11:40|1573.4|1572.2|1573.3|1572.1|1573.5|1572.3|1573.2|1572|2
1655482310000|2022-06-17 16:11:50|1573.5|1572.3|1573.2|1572|1573.5|1572.3|1573.1|1571.9|73
1655482320000|2022-06-17 16:12:00|1573.3|1572.1|1573.5|1572.3|1573.5|1572.3|1573.2|1572|21
1655482330000|2022-06-17 16:12:10|1573.4|1572.2|1573.4|1572.2|1573.4|1572.2|1573.4|1572.2|6
1655482340000|2022-06-17 16:12:20|1573.5|1572.3|1573.5|1572.3|1573.5|1572.3|1573.5|1572.3|3
1655482350000|2022-06-17 16:12:30|||||||||2
1655482360000|2022-06-17 16:12:40|1573.4|1572.2|1573.2|1572|1573.5|1572.3|1573.2|1572|2
1655482370000|2022-06-17 16:12:50|1573|1571.8|1573|1571.8|1573|1571.8|1573|1571.8|4
1655482380000|2022-06-17 16:13:00|1573.1|1571.9|1574|1572.8|1574|1572.8|1573.1|1571.9|10
1655482390000|2022-06-17 16:13:10|1574.2|1573|1574.1|1572.9|1574.5|1573.3|1574.1|1572.9|44
1655482400000|2022-06-17 16:13:20|1574.3|1573.1|1574.5|1573.3|1574.5|1573.3|1574.2|1573|7
1655482410000|2022-06-17 16:13:30|1574.4|1573.2|1574.5|1573.3|1574.5|1573.3|1574.4|1573.2|5
1655482420000|2022-06-17 16:13:40|1574.7|1573.5|1574.7|1573.5|1574.7|1573.5|1574.6|1573.4|1
1655482430000|2022-06-17 16:13:50|1574.8|1573.6|1575|1573.8|1575.5|1574.3|1574.7|1573.5|19
1655482440000|2022-06-17 16:14:00|1575.1|1573.9|1575.7|1574.5|1575.7|1574.5|1575|1573.8|15
1655482450000|2022-06-17 16:14:10|1575.8|1574.6|1576|1574.8|1576.1|1574.9|1575.8|1574.6|19
1655482460000|2022-06-17 16:14:20|1576.1|1574.9|1576.1|1574.9|1576.1|1574.9|1575.8|1574.6|26
1655482470000|2022-06-17 16:14:30|1576|1574.8|1576.2|1575|1576.2|1575|1576|1574.8|14
1655482480000|2022-06-17 16:14:40|1576.3|1575.1|1576.2|1575|1576.3|1575.1|1576.2|1575|7
1655482490000|2022-06-17 16:14:50|1576.1|1574.9|1576.2|1575|1576.4|1575.2|1575.7|1574.5|68
1655482500000|2022-06-17 16:15:00|1576.4|1575.2|1575.8|1574.6|1576.4|1575.2|1575.8|1574.6|22
1655482510000|2022-06-17 16:15:10|1575.7|1574.5|1575.6|1574.4|1575.7|1574.5|1575.6|1574.4|4
1655482520000|2022-06-17 16:15:20|1575.5|1574.3|1575.3|1574.1|1575.5|1574.3|1575.2|1574|5
1655482530000|2022-06-17 16:15:30|1575.1|1573.9|1574.9|1573.7|1575.1|1573.9|1574.7|1573.5|15
1655482540000|2022-06-17 16:15:40|1575|1573.8|1575|1573.8|1575.1|1573.9|1574.6|1573.4|27
1655482550000|2022-06-17 16:15:50|1575.1|1573.9|1575.4|1574.2|1575.4|1574.2|1574.8|1573.6|3
1655482560000|2022-06-17 16:16:00|1575.5|1574.3|1576.3|1575.1|1576.3|1575.1|1575.5|1574.3|13
1655482570000|2022-06-17 16:16:10|1576.2|1575|1576.2|1575|1576.4|1575.2|1576.1|1574.9|4
1655482580000|2022-06-17 16:16:20|1576.1|1574.9|1576.2|1575|1576.2|1575|1576.1|1574.9|6
1655482590000|2022-06-17 16:16:30|1575.9|1574.7|1575.7|1574.5|1576.2|1575|1575.7|1574.5|9
1655482600000|2022-06-17 16:16:40|1575.8|1574.6|1575.9|1574.7|1576.2|1575|1575.7|1574.5|3
1655482610000|2022-06-17 16:16:50|1576.1|1574.9|1576.2|1575|1576.2|1575|1576.1|1574.9|9
1655482620000|2022-06-17 16:17:00|1576.1|1574.9|1575.9|1574.7|1576.1|1574.9|1575.9|1574.7|3
1655482630000|2022-06-17 16:17:10|1575.8|1574.6|1575.4|1574.2|1575.8|1574.6|1575.4|1574.2|3
1655482640000|2022-06-17 16:17:20|1575.6|1574.4|1575.6|1574.4|1575.8|1574.6|1575.6|1574.4|3
1655482650000|2022-06-17 16:17:30|1575.7|1574.5|1575.4|1574.2|1575.7|1574.5|1575.4|1574.2|1
1655482660000|2022-06-17 16:17:40|1575.3|1574.1|1574.9|1573.7|1575.3|1574.1|1574.9|1573.7|34
1655482670000|2022-06-17 16:17:50|1575|1573.8|1575.2|1574|1575.2|1574|1574.9|1573.7|7
1655482680000|2022-06-17 16:18:00|1575.1|1573.9|1575.3|1574.1|1575.3|1574.1|1574.9|1573.7|15
1655482690000|2022-06-17 16:18:10|1575.4|1574.2|1575.3|1574.1|1575.4|1574.2|1575.3|1574.1|1
1655482700000|2022-06-17 16:18:20|1575.2|1574|1575.2|1574|1575.2|1574|1575.2|1574|8
1655482710000|2022-06-17 16:18:30|1574.9|1573.7|1574.9|1573.7|1574.9|1573.7|1574.9|1573.7|2
1655482720000|2022-06-17 16:18:40|1574.8|1573.6|1574.2|1573|1574.8|1573.6|1574.1|1572.9|2
1655482730000|2022-06-17 16:18:50|1574.1|1572.9|1574|1572.8|1574.1|1572.9|1573.9|1572.7|6
1655482740000|2022-06-17 16:19:00|1574.1|1572.9|1573.9|1572.7|1574.2|1573|1573.9|1572.7|2
1655482750000|2022-06-17 16:19:10|1573.8|1572.6|1573.7|1572.5|1573.8|1572.6|1573.7|1572.5|4
1655482760000|2022-06-17 16:19:20|1573.8|1572.6|1573.9|1572.7|1573.9|1572.7|1573.8|1572.6|7
1655482770000|2022-06-17 16:19:30|1574.2|1573|1574.3|1573.1|1574.3|1573.1|1574.1|1572.9|7
1655482780000|2022-06-17 16:19:40|1574.4|1573.2|1573.8|1572.6|1574.4|1573.2|1573.8|1572.6|27
1655482800000|2022-06-17 16:20:00|1573.9|1572.7|1573.9|1572.7|1573.9|1572.7|1573.9|1572.7|4
1655482810000|2022-06-17 16:20:10|1574|1572.8|1574.3|1573.1|1574.3|1573.1|1573.9|1572.7|6
1655482820000|2022-06-17 16:20:20|1574.4|1573.2|1574.4|1573.2|1574.4|1573.2|1574.4|1573.2|0
1655482830000|2022-06-17 16:20:30|1574.3|1573.1|1574.3|1573.1|1574.3|1573.1|1574.3|1573.1|3
1655482840000|2022-06-17 16:20:40|1574.4|1573.2|1573.9|1572.7|1574.4|1573.2|1573.9|1572.7|9
1655482850000|2022-06-17 16:20:50|1573.8|1572.6|1573.5|1572.3|1573.8|1572.6|1573.4|1572.2|4
1655482860000|2022-06-17 16:21:00|1573.4|1572.2|1573.4|1572.2|1573.7|1572.5|1573.4|1572.2|6
1655482870000|2022-06-17 16:21:10|||||||||2
1655482880000|2022-06-17 16:21:20|1573.7|1572.5|1573.4|1572.2|1573.7|1572.5|1573.4|1572.2|3
1655482890000|2022-06-17 16:21:30|1573.3|1572.1|1573.3|1572.1|1573.3|1572.1|1573.3|1572.1|4
1655482900000|2022-06-17 16:21:40|1573.2|1572|1572.9|1571.7|1573.2|1572|1572.9|1571.7|6
1655482910000|2022-06-17 16:21:50|1573|1571.8|1573.1|1571.9|1573.2|1572|1572.8|1571.6|8
1655482920000|2022-06-17 16:22:00|1573.2|1572|1573.1|1571.9|1573.2|1572|1573.1|1571.9|60
1655482930000|2022-06-17 16:22:10|1573|1571.8|1573|1571.8|1573|1571.8|1573|1571.8|5
1655482940000|2022-06-17 16:22:20|1572.9|1571.7|1573.2|1572|1573.2|1572|1572.9|1571.7|1
1655482950000|2022-06-17 16:22:30|||||||||1
1655482960000|2022-06-17 16:22:40|1573|1571.8|1573.2|1572|1573.2|1572|1573|1571.8|7
1655482970000|2022-06-17 16:22:50|1573.4|1572.2|1573.3|1572.1|1573.5|1572.3|1573.3|1572.1|33
1655482980000|2022-06-17 16:23:00|1573.2|1572|1573.1|1571.9|1573.2|1572|1573.1|1571.9|2
1655482990000|2022-06-17 16:23:10|1573.2|1572|1573.2|1572|1573.2|1572|1573.2|1572|2
1655483000000|2022-06-17 16:23:20|1573|1571.8|1573|1571.8|1573|1571.8|1573|1571.8|4
1655483010000|2022-06-17 16:23:30|||||||||2
1655483020000|2022-06-17 16:23:40|||||||||2
1655483030000|2022-06-17 16:23:50|1572.7|1571.5|1572.9|1571.7|1572.9|1571.7|1572.7|1571.5|8
1655483040000|2022-06-17 16:24:00|1572.8|1571.6|1572.7|1571.5|1572.8|1571.6|1572.7|1571.5|9
1655483050000|2022-06-17 16:24:10|||||||||1
1655483060000|2022-06-17 16:24:20|1572.6|1571.4|1572.5|1571.3|1572.7|1571.5|1572.5|1571.3|7
1655483070000|2022-06-17 16:24:30|||||||||4
1655483080000|2022-06-17 16:24:40|1572.7|1571.5|1572.7|1571.5|1572.7|1571.5|1572.7|1571.5|4
1655483090000|2022-06-17 16:24:50|1573|1571.8|1573|1571.8|1573|1571.8|1572.6|1571.4|15
1655483100000|2022-06-17 16:25:00|1573.1|1571.9|1573.4|1572.2|1573.5|1572.3|1573.1|1571.9|27
1655483110000|2022-06-17 16:25:10|1573.3|1572.1|1573.4|1572.2|1573.4|1572.2|1573.3|1572.1|9
1655483120000|2022-06-17 16:25:20|1573.5|1572.3|1573.2|1572|1573.5|1572.3|1573.2|1572|2
1655483130000|2022-06-17 16:25:30|||||||||2
1655483140000|2022-06-17 16:25:40|1573|1571.8|1573.4|1572.2|1573.4|1572.2|1573|1571.8|4
1655483150000|2022-06-17 16:25:50|1573.5|1572.3|1573.5|1572.3|1573.5|1572.3|1573.4|1572.2|14
1655483160000|2022-06-17 16:26:00|1573.7|1572.5|1573.2|1572|1573.9|1572.7|1573.2|1572|33
1655483170000|2022-06-17 16:26:10|1573.4|1572.2|1572.7|1571.5|1573.4|1572.2|1572.7|1571.5|19
1655483180000|2022-06-17 16:26:20|1572.8|1571.6|1573|1571.8|1573|1571.8|1572.5|1571.3|4
1655483190000|2022-06-17 16:26:30|1572.8|1571.6|1573.2|1572|1573.2|1572|1572.8|1571.6|14
1655483200000|2022-06-17 16:26:40|||||||||3
1655483210000|2022-06-17 16:26:50|1573.1|1571.9|1572.8|1571.6|1573.1|1571.9|1572.8|1571.6|5
1655483220000|2022-06-17 16:27:00|1572.9|1571.7|1572.7|1571.5|1572.9|1571.7|1572.7|1571.5|3
1655483230000|2022-06-17 16:27:10|1572.8|1571.6|1572.4|1571.2|1572.8|1571.6|1572.4|1571.2|6
1655483240000|2022-06-17 16:27:20|1572.6|1571.4|1572.2|1571|1572.6|1571.4|1572.2|1571|7
1655483250000|2022-06-17 16:27:30|1572.3|1571.1|1572.6|1571.4|1572.6|1571.4|1572.3|1571.1|11
1655483260000|2022-06-17 16:27:40|1572.5|1571.3|1573|1571.8|1573|1571.8|1572.3|1571.1|3
1655483270000|2022-06-17 16:27:50|1572.9|1571.7|1572.8|1571.6|1572.9|1571.7|1572.6|1571.4|4
1655483280000|2022-06-17 16:28:00|1572.7|1571.5|1572.6|1571.4|1572.8|1571.6|1572.5|1571.3|11
1655483290000|2022-06-17 16:28:10|1572.7|1571.5|1572.8|1571.6|1572.8|1571.6|1572.6|1571.4|20
1655483300000|2022-06-17 16:28:20|1572.9|1571.7|1572.5|1571.3|1572.9|1571.7|1572.5|1571.3|11
1655483310000|2022-06-17 16:28:30|1572.4|1571.2|1572.5|1571.3|1572.5|1571.3|1572.4|1571.2|1
1655483320000|2022-06-17 16:28:40|||||||||4
1655483330000|2022-06-17 16:28:50|1572.2|1571|1572.4|1571.2|1572.4|1571.2|1572.2|1571|9
1655483340000|2022-06-17 16:29:00|1572.5|1571.3|1572.2|1571|1572.5|1571.3|1572.2|1571|8
1655483350000|2022-06-17 16:29:10|1572.3|1571.1|1572.4|1571.2|1572.4|1571.2|1572.2|1571|6
1655483360000|2022-06-17 16:29:20|1572.5|1571.3|1572.6|1571.4|1572.7|1571.5|1572.5|1571.3|0
1655483370000|2022-06-17 16:29:30|1572.5|1571.3|1572.7|1571.5|1572.8|1571.6|1572.5|1571.3|13
1655483380000|2022-06-17 16:29:40|1572.6|1571.4|1572.3|1571.1|1572.6|1571.4|1572.3|1571.1|19
1655483390000|2022-06-17 16:29:50|1572.4|1571.2|1572.6|1571.4|1572.6|1571.4|1572.4|1571.2|5
1655483400000|2022-06-17 16:30:00|1572.7|1571.5|1572.7|1571.5|1572.8|1571.6|1572.7|1571.5|6
1655483410000|2022-06-17 16:30:10|1572.6|1571.4|1571.9|1570.7|1572.6|1571.4|1571.9|1570.7|4
1655483420000|2022-06-17 16:30:20|1572|1570.8|1571.7|1570.5|1572|1570.8|1571.7|1570.5|8
1655483430000|2022-06-17 16:30:30|1571.8|1570.6|1571.9|1570.7|1571.9|1570.7|1571.7|1570.5|6
1655483440000|2022-06-17 16:30:40|1571.7|1570.5|1571.7|1570.5|1571.7|1570.5|1571.7|1570.5|2
1655483450000|2022-06-17 16:30:50|1571.6|1570.4|1571.5|1570.3|1571.7|1570.5|1571.5|1570.3|0
1655483460000|2022-06-17 16:31:00|1571.4|1570.2|1571.5|1570.3|1571.6|1570.4|1571.4|1570.2|6
1655483470000|2022-06-17 16:31:10|1571.4|1570.2|1571.9|1570.7|1571.9|1570.7|1571.3|1570.1|13
1655483480000|2022-06-17 16:31:20|1572|1570.8|1571.8|1570.6|1572.1|1570.9|1571.8|1570.6|4
1655483490000|2022-06-17 16:31:30|||||||||1
1655483500000|2022-06-17 16:31:40|1572|1570.8|1571.9|1570.7|1572|1570.8|1571.9|1570.7|5
1655483510000|2022-06-17 16:31:50|1572|1570.8|1571.9|1570.7|1572.3|1571.1|1571.9|1570.7|5
1655483520000|2022-06-17 16:32:00|1572|1570.8|1571.9|1570.7|1572|1570.8|1571.8|1570.6|2
1655483530000|2022-06-17 16:32:10|1572|1570.8|1571.8|1570.6|1572|1570.8|1571.8|1570.6|0
1655483540000|2022-06-17 16:32:20|||||||||3
1655483550000|2022-06-17 16:32:30|||||||||5
1655483560000|2022-06-17 16:32:40|1571.6|1570.4|1571.6|1570.4|1571.8|1570.6|1571.5|1570.3|8
1655483570000|2022-06-17 16:32:50|1571.7|1570.5|1571.7|1570.5|1572|1570.8|1571.4|1570.2|24
1655483580000|2022-06-17 16:33:00|1571.8|1570.6|1572.1|1570.9|1572.2|1571|1571.7|1570.5|31
1655483590000|2022-06-17 16:33:10|1572|1570.8|1572|1570.8|1572.3|1571.1|1572|1570.8|32
1655483600000|2022-06-17 16:33:20|1571.9|1570.7|1572|1570.8|1572.3|1571.1|1571.9|1570.7|18
1655483610000|2022-06-17 16:33:30|1572.1|1570.9|1572.3|1571.1|1572.3|1571.1|1572.1|1570.9|45
1655483620000|2022-06-17 16:33:40|1572|1570.8|1572|1570.8|1572.1|1570.9|1572|1570.8|9
1655483630000|2022-06-17 16:33:50|1572.2|1571|1572.1|1570.9|1572.2|1571|1572.1|1570.9|3
1655483640000|2022-06-17 16:34:00|1572.3|1571.1|1572|1570.8|1572.3|1571.1|1572|1570.8|10
1655483650000|2022-06-17 16:34:10|1572.1|1570.9|1572.1|1570.9|1572.3|1571.1|1572.1|1570.9|12
1655483660000|2022-06-17 16:34:20|1572.2|1571|1572|1570.8|1572.3|1571.1|1572|1570.8|3
1655483670000|2022-06-17 16:34:30|||||||||5
1655483680000|2022-06-17 16:34:40|1571.9|1570.7|1571.8|1570.6|1571.9|1570.7|1571.8|1570.6|4
1655483690000|2022-06-17 16:34:50|1571.6|1570.4|1571.6|1570.4|1571.6|1570.4|1571.5|1570.3|12
1655483700000|2022-06-17 16:35:00|1571.7|1570.5|1571.9|1570.7|1572.1|1570.9|1571.7|1570.5|8
1655483710000|2022-06-17 16:35:10|1572|1570.8|1572|1570.8|1572|1570.8|1572|1570.8|1
1655483720000|2022-06-17 16:35:20|1571.9|1570.7|1571.6|1570.4|1572|1570.8|1571.4|1570.2|6
1655483730000|2022-06-17 16:35:30|1571.7|1570.5|1571.6|1570.4|1571.8|1570.6|1571.6|1570.4|5
1655483740000|2022-06-17 16:35:40|||||||||2
1655483750000|2022-06-17 16:35:50|1571.3|1570.1|1571.2|1570|1571.4|1570.2|1571.2|1570|3
1655483760000|2022-06-17 16:36:00|1571.4|1570.2|1571.2|1570|1571.4|1570.2|1571.1|1569.9|5
1655483770000|2022-06-17 16:36:10|1571.3|1570.1|1571.2|1570|1571.3|1570.1|1571.2|1570|2
1655483780000|2022-06-17 16:36:20|1571.1|1569.9|1571|1569.8|1571.1|1569.9|1571|1569.8|5
1655483790000|2022-06-17 16:36:30|1571.1|1569.9|1571.2|1570|1571.2|1570|1571.1|1569.9|5
1655483800000|2022-06-17 16:36:40|1571|1569.8|1571|1569.8|1571.2|1570|1571|1569.8|2
1655483810000|2022-06-17 16:36:50|1570.9|1569.7|1571|1569.8|1571|1569.8|1570.9|1569.7|1
1655483820000|2022-06-17 16:37:00|1571.2|1570|1571.1|1569.9|1571.4|1570.2|1571|1569.8|6
1655483830000|2022-06-17 16:37:10|1571|1569.8|1571.2|1570|1571.2|1570|1570.9|1569.7|68
1655483840000|2022-06-17 16:37:20|1571.1|1569.9|1570.9|1569.7|1571.1|1569.9|1570.9|1569.7|1
1655483850000|2022-06-17 16:37:30|1570.5|1569.3|1570.9|1569.7|1570.9|1569.7|1570.5|1569.3|19
1655483860000|2022-06-17 16:37:40|1570.8|1569.6|1570.9|1569.7|1570.9|1569.7|1570.8|1569.6|0
1655483870000|2022-06-17 16:37:50|1570.7|1569.5|1571.1|1569.9|1571.1|1569.9|1570.6|1569.4|3
1655483880000|2022-06-17 16:38:00|1570.9|1569.7|1570.8|1569.6|1570.9|1569.7|1570.8|1569.6|6
1655483890000|2022-06-17 16:38:10|||||||||8
1655483900000|2022-06-17 16:38:20|||||||||7
1655483910000|2022-06-17 16:38:30|1571|1569.8|1571.3|1570.1|1571.3|1570.1|1571|1569.8|4
1655483920000|2022-06-17 16:38:40|1571.2|1570|1571.3|1570.1|1571.3|1570.1|1571.2|1570|8
1655483930000|2022-06-17 16:38:50|1571.2|1570|1571.3|1570.1|1571.3|1570.1|1571.2|1570|5
1655483940000|2022-06-17 16:39:00|1571.1|1569.9|1571.2|1570|1571.3|1570.1|1571.1|1569.9|2
1655483950000|2022-06-17 16:39:10|1571|1569.8|1571|1569.8|1571|1569.8|1571|1569.8|9
1655483960000|2022-06-17 16:39:20|1570.9|1569.7|1570.9|1569.7|1570.9|1569.7|1570.9|1569.7|8
1655483970000|2022-06-17 16:39:30|||||||||28
1655483980000|2022-06-17 16:39:40|1571.1|1569.9|1570.9|1569.7|1571.1|1569.9|1570.9|1569.7|1
1655483990000|2022-06-17 16:39:50|||||||||9
1655484000000|2022-06-17 16:40:00|1571.1|1569.9|1570.9|1569.7|1571.1|1569.9|1570.9|1569.7|3
1655484010000|2022-06-17 16:40:10|1571|1569.8|1571|1569.8|1571|1569.8|1571|1569.8|4
1655484020000|2022-06-17 16:40:20|1571.1|1569.9|1571.5|1570.3|1571.5|1570.3|1571|1569.8|12
1655484030000|2022-06-17 16:40:30|1571.3|1570.1|1571.3|1570.1|1571.3|1570.1|1570.9|1569.7|6
1655484040000|2022-06-17 16:40:40|1571.2|1570|1571.2|1570|1571.5|1570.3|1571.2|1570|15
1655484050000|2022-06-17 16:40:50|1571.4|1570.2|1571.2|1570|1571.4|1570.2|1571.2|1570|0
1655484060000|2022-06-17 16:41:00|1571.4|1570.2|1571.8|1570.6|1571.8|1570.6|1571.4|1570.2|15
1655484070000|2022-06-17 16:41:10|||||||||1
1655484080000|2022-06-17 16:41:20|1571.5|1570.3|1571.6|1570.4|1571.6|1570.4|1571.5|1570.3|2
1655484090000|2022-06-17 16:41:30|1571.5|1570.3|1571.4|1570.2|1571.7|1570.5|1571.2|1570|5
1655484100000|2022-06-17 16:41:40|1571.2|1570|1570.9|1569.7|1571.2|1570|1570.9|1569.7|3
1655484110000|2022-06-17 16:41:50|1571.2|1570|1570.9|1569.7|1571.2|1570|1570.8|1569.6|8
1655484120000|2022-06-17 16:42:00|||||||||2
1655484130000|2022-06-17 16:42:10|||||||||1
1655484140000|2022-06-17 16:42:20|1571.1|1569.9|1570.9|1569.7|1571.1|1569.9|1570.9|1569.7|5
1655484150000|2022-06-17 16:42:30|1570.8|1569.6|1570.6|1569.4|1570.9|1569.7|1570.6|1569.4|9
1655484160000|2022-06-17 16:42:40|1570.4|1569.2|1570.4|1569.2|1570.4|1569.2|1570.4|1569.2|8
1655484170000|2022-06-17 16:42:50|1570.2|1569|1570.7|1569.5|1570.7|1569.5|1570.2|1569|10
1655484180000|2022-06-17 16:43:00|1570.8|1569.6|1570.7|1569.5|1570.9|1569.7|1570.7|1569.5|17
1655484190000|2022-06-17 16:43:10|1570.5|1569.3|1570.4|1569.2|1570.5|1569.3|1570.3|1569.1|15
1655484200000|2022-06-17 16:43:20|1570.5|1569.3|1570.6|1569.4|1570.6|1569.4|1570.5|1569.3|4
1655484210000|2022-06-17 16:43:30|1570.7|1569.5|1570.6|1569.4|1570.7|1569.5|1570.5|1569.3|5
1655484220000|2022-06-17 16:43:40|1570.8|1569.6|1570.7|1569.5|1570.9|1569.7|1570.6|1569.4|1
1655484230000|2022-06-17 16:43:50|1570.6|1569.4|1570.7|1569.5|1570.8|1569.6|1570.6|1569.4|2
1655484240000|2022-06-17 16:44:00|1570.8|1569.6|1570.8|1569.6|1570.8|1569.6|1570.8|1569.6|4
1655484250000|2022-06-17 16:44:10|1570.6|1569.4|1570.6|1569.4|1570.8|1569.6|1570.6|1569.4|2
1655484260000|2022-06-17 16:44:20|1570.7|1569.5|1570.9|1569.7|1570.9|1569.7|1570.7|1569.5|3
1655484270000|2022-06-17 16:44:30|1570.6|1569.4|1570.6|1569.4|1570.6|1569.4|1570.6|1569.4|3
1655484280000|2022-06-17 16:44:40|1570.7|1569.5|1570.9|1569.7|1570.9|1569.7|1570.7|1569.5|9
1655484290000|2022-06-17 16:44:50|1570.8|1569.6|1570.9|1569.7|1570.9|1569.7|1570.8|1569.6|0
1655484300000|2022-06-17 16:45:00|1571.4|1570.2|1571.3|1570.1|1571.7|1570.5|1571.2|1570|15
1655484310000|2022-06-17 16:45:10|1571.5|1570.3|1571.3|1570.1|1571.5|1570.3|1571.2|1570|2
1655484320000|2022-06-17 16:45:20|1571.5|1570.3|1571.5|1570.3|1571.5|1570.3|1571.3|1570.1|2
1655484330000|2022-06-17 16:45:30|1571.3|1570.1|1571.4|1570.2|1571.4|1570.2|1571.2|1570|18
1655484340000|2022-06-17 16:45:40|1571.3|1570.1|1571.3|1570.1|1571.3|1570.1|1571.3|1570.1|1
1655484350000|2022-06-17 16:45:50|1571.2|1570|1571|1569.8|1571.3|1570.1|1571|1569.8|8
1655484360000|2022-06-17 16:46:00|1571.1|1569.9|1571.1|1569.9|1571.1|1569.9|1571|1569.8|3
1655484370000|2022-06-17 16:46:10|1570.6|1569.4|1570.8|1569.6|1570.8|1569.6|1570.6|1569.4|21
1655484380000|2022-06-17 16:46:20|1571|1569.8|1570.8|1569.6|1571.1|1569.9|1570.8|1569.6|4
1655484390000|2022-06-17 16:46:30|1570.3|1569.1|1570.1|1568.9|1570.3|1569.1|1569.9|1568.7|32
1655484400000|2022-06-17 16:46:40|1570|1568.8|1570.3|1569.1|1570.3|1569.1|1570|1568.8|3
1655484410000|2022-06-17 16:46:50|1570.5|1569.3|1570|1568.8|1570.5|1569.3|1570|1568.8|10
1655484420000|2022-06-17 16:47:00|1569.8|1568.6|1570|1568.8|1570|1568.8|1569.7|1568.5|16
1655484430000|2022-06-17 16:47:10|1569.9|1568.7|1569.8|1568.6|1570|1568.8|1569.7|1568.5|15
1655484440000|2022-06-17 16:47:20|1569.7|1568.5|1569.7|1568.5|1569.7|1568.5|1569.7|1568.5|0
1655484450000|2022-06-17 16:47:30|1570.1|1568.9|1570|1568.8|1570.1|1568.9|1570|1568.8|30
1655484460000|2022-06-17 16:47:40|||||||||3
1655484470000|2022-06-17 16:47:50|||||||||1
1655484480000|2022-06-17 16:48:00|1570.3|1569.1|1570|1568.8|1570.3|1569.1|1570|1568.8|9
1655484490000|2022-06-17 16:48:10|||||||||1
1655484500000|2022-06-17 16:48:20|1570.3|1569.1|1570.1|1568.9|1570.3|1569.1|1570|1568.8|19
1655484510000|2022-06-17 16:48:30|1569.8|1568.6|1569.8|1568.6|1569.8|1568.6|1569.8|1568.6|0
1655484520000|2022-06-17 16:48:40|1570|1568.8|1570.1|1568.9|1570.1|1568.9|1570|1568.8|15
1655484530000|2022-06-17 16:48:50|1570.2|1569|1570|1568.8|1570.3|1569.1|1569.8|1568.6|24
1655484540000|2022-06-17 16:49:00|1570.1|1568.9|1570.1|1568.9|1570.3|1569.1|1570.1|1568.9|14
1655484550000|2022-06-17 16:49:10|1569.8|1568.6|1569.6|1568.4|1570.1|1568.9|1569.6|1568.4|7
1655484560000|2022-06-17 16:49:20|1569.7|1568.5|1569.7|1568.5|1569.7|1568.5|1569.6|1568.4|4
1655484570000|2022-06-17 16:49:30|1569.6|1568.4|1569.7|1568.5|1569.8|1568.6|1569.6|1568.4|9
1655484580000|2022-06-17 16:49:40|1569.8|1568.6|1569.8|1568.6|1569.9|1568.7|1569.7|1568.5|6
1655484590000|2022-06-17 16:49:50|1569.7|1568.5|1569.7|1568.5|1570.1|1568.9|1569.6|1568.4|16
1655484600000|2022-06-17 16:50:00|1569.8|1568.6|1569.7|1568.5|1569.9|1568.7|1569.7|1568.5|7
1655484610000|2022-06-17 16:50:10|1569.6|1568.4|1569.9|1568.7|1570.1|1568.9|1569.6|1568.4|17
1655484620000|2022-06-17 16:50:20|1569.8|1568.6|1569.2|1568|1569.8|1568.6|1569.2|1568|2
1655484630000|2022-06-17 16:50:30|1569.1|1567.9|1569.2|1568|1569.2|1568|1569.1|1567.9|4
1655484640000|2022-06-17 16:50:40|1569.4|1568.2|1568.9|1567.7|1569.5|1568.3|1568.9|1567.7|12
1655484650000|2022-06-17 16:50:50|1568.7|1567.5|1568.7|1567.5|1568.7|1567.5|1568.6|1567.4|5
1655484660000|2022-06-17 16:51:00|1568.5|1567.3|1568.8|1567.6|1568.9|1567.7|1568.5|1567.3|8
1655484670000|2022-06-17 16:51:10|1568.9|1567.7|1568.9|1567.7|1568.9|1567.7|1568.9|1567.7|1
1655484680000|2022-06-17 16:51:20|1568.8|1567.6|1569|1567.8|1569|1567.8|1568.7|1567.5|13
1655484690000|2022-06-17 16:51:30|1569.2|1568|1569|1567.8|1569.2|1568|1569|1567.8|4
1655484700000|2022-06-17 16:51:40|1568.7|1567.5|1568.5|1567.3|1568.7|1567.5|1568.5|1567.3|5
1655484710000|2022-06-17 16:51:50|1568.4|1567.2|1568.2|1567|1568.4|1567.2|1568.2|1567|19
1655484720000|2022-06-17 16:52:00|||||||||7
1655484730000|2022-06-17 16:52:10|1568.4|1567.2|1568.4|1567.2|1568.4|1567.2|1568.4|1567.2|5
1655484740000|2022-06-17 16:52:20|1568.7|1567.5|1568.7|1567.5|1568.7|1567.5|1568.7|1567.5|3
1655484750000|2022-06-17 16:52:30|||||||||5
1655484760000|2022-06-17 16:52:40|1568.8|1567.6|1568.9|1567.7|1568.9|1567.7|1568.8|1567.6|9
1655484770000|2022-06-17 16:52:50|1569|1567.8|1569.2|1568|1569.2|1568|1569|1567.8|2
1655484780000|2022-06-17 16:53:00|1569.1|1567.9|1569.1|1567.9|1569.1|1567.9|1568.9|1567.7|4
1655484790000|2022-06-17 16:53:10|1569.2|1568|1568.9|1567.7|1569.3|1568.1|1568.9|1567.7|7
1655484800000|2022-06-17 16:53:20|1569|1567.8|1569.4|1568.2|1569.5|1568.3|1568.9|1567.7|17
1655484810000|2022-06-17 16:53:30|1569.5|1568.3|1569.8|1568.6|1569.8|1568.6|1569.4|1568.2|10
1655484820000|2022-06-17 16:53:40|1569.9|1568.7|1569.5|1568.3|1570|1568.8|1569.5|1568.3|18
1655484830000|2022-06-17 16:53:50|1569.4|1568.2|1569.1|1567.9|1569.4|1568.2|1569.1|1567.9|6
1655484840000|2022-06-17 16:54:00|1569.2|1568|1569.2|1568|1569.3|1568.1|1569.1|1567.9|16
1655484850000|2022-06-17 16:54:10|1569.1|1567.9|1569.1|1567.9|1569.1|1567.9|1569.1|1567.9|3
1655484860000|2022-06-17 16:54:20|1568.9|1567.7|1568.7|1567.5|1568.9|1567.7|1568.7|1567.5|6
1655484870000|2022-06-17 16:54:30|1568.4|1567.2|1568.7|1567.5|1568.7|1567.5|1568.4|1567.2|5
1655484890000|2022-06-17 16:54:50|1568.8|1567.6|1568.8|1567.6|1568.8|1567.6|1568.8|1567.6|4
1655484900000|2022-06-17 16:55:00|1568.7|1567.5|1568.8|1567.6|1568.9|1567.7|1568.7|1567.5|14
1655484910000|2022-06-17 16:55:10|1568.9|1567.7|1568.8|1567.6|1568.9|1567.7|1568.8|1567.6|7
1655484920000|2022-06-17 16:55:20|1568.9|1567.7|1569|1567.8|1569.1|1567.9|1568.9|1567.7|0
1655484930000|2022-06-17 16:55:30|1568.9|1567.7|1569|1567.8|1569|1567.8|1568.8|1567.6|6
1655484940000|2022-06-17 16:55:40|1568.9|1567.7|1568.5|1567.3|1568.9|1567.7|1568.5|1567.3|11
1655484950000|2022-06-17 16:55:50|1568.6|1567.4|1569|1567.8|1569|1567.8|1568.6|1567.4|14
1655484960000|2022-06-17 16:56:00|1569.1|1567.9|1569.6|1568.4|1569.6|1568.4|1569.1|1567.9|34
1655484970000|2022-06-17 16:56:10|1569.5|1568.3|1569.5|1568.3|1569.5|1568.3|1569.4|1568.2|16
1655484980000|2022-06-17 16:56:20|1569.7|1568.5|1569.4|1568.2|1569.7|1568.5|1569.4|1568.2|2
1655484990000|2022-06-17 16:56:30|1569.5|1568.3|1569.9|1568.7|1569.9|1568.7|1569.4|1568.2|20
1655485000000|2022-06-17 16:56:40|1570|1568.8|1570.2|1569|1570.2|1569|1570|1568.8|7
1655485010000|2022-06-17 16:56:50|1570.1|1568.9|1569.9|1568.7|1570.1|1568.9|1569.9|1568.7|3
1655485020000|2022-06-17 16:57:00|1570|1568.8|1570|1568.8|1570|1568.8|1569.7|1568.5|3
1655485030000|2022-06-17 16:57:10|1569.9|1568.7|1570.2|1569|1570.2|1569|1569.9|1568.7|9
1655485040000|2022-06-17 16:57:20|1570.1|1568.9|1570|1568.8|1570.1|1568.9|1570|1568.8|1
1655485050000|2022-06-17 16:57:30|1569.9|1568.7|1570.2|1569|1570.2|1569|1569.9|1568.7|15
1655485060000|2022-06-17 16:57:40|||||||||4
1655485070000|2022-06-17 16:57:50|1570.3|1569.1|1570.1|1568.9|1570.3|1569.1|1570.1|1568.9|2
1655485080000|2022-06-17 16:58:00|1569.9|1568.7|1570|1568.8|1570|1568.8|1569.9|1568.7|25
1655485100000|2022-06-17 16:58:20|1570.2|1569|1570.1|1568.9|1570.2|1569|1569.9|1568.7|15
1655485110000|2022-06-17 16:58:30|1570.2|1569|1570.2|1569|1570.2|1569|1570|1568.8|9
1655485120000|2022-06-17 16:58:40|1570.1|1568.9|1569.9|1568.7|1570.1|1568.9|1569.9|1568.7|3
1655485130000|2022-06-17 16:58:50|1569.6|1568.4|1569.7|1568.5|1569.8|1568.6|1569.4|1568.2|21
1655485140000|2022-06-17 16:59:00|1569.8|1568.6|1569.7|1568.5|1569.8|1568.6|1569.7|1568.5|2
1655485150000|2022-06-17 16:59:10|1569.9|1568.7|1569.9|1568.7|1569.9|1568.7|1569.8|1568.6|5
1655485160000|2022-06-17 16:59:20|||||||||2
1655485170000|2022-06-17 16:59:30|1570|1568.8|1570.1|1568.9|1570.2|1569|1570|1568.8|7
1655485180000|2022-06-17 16:59:40|1569.9|1568.7|1569.6|1568.4|1569.9|1568.7|1569.6|1568.4|1
1655485200000|2022-06-17 17:00:00|1569.5|1568.3|1569.8|1568.6|1570.1|1568.9|1569.5|1568.3|12
1655485210000|2022-06-17 17:00:10|1569.9|1568.7|1569.9|1568.7|1569.9|1568.7|1569.8|1568.6|2
1655485220000|2022-06-17 17:00:20|1569.8|1568.6|1569.5|1568.3|1569.8|1568.6|1569.5|1568.3|18
1655485230000|2022-06-17 17:00:30|1569.6|1568.4|1569.4|1568.2|1569.6|1568.4|1569.4|1568.2|7
1655485240000|2022-06-17 17:00:40|1569.3|1568.1|1569.3|1568.1|1569.5|1568.3|1569.3|1568.1|3
1655485250000|2022-06-17 17:00:50|1569.2|1568|1569.1|1567.9|1569.2|1568|1569.1|1567.9|24
1655485260000|2022-06-17 17:01:00|1569|1567.8|1569.3|1568.1|1569.3|1568.1|1569|1567.8|32
1655485270000|2022-06-17 17:01:10|1569.2|1568|1569.1|1567.9|1569.3|1568.1|1569.1|1567.9|17
1655485280000|2022-06-17 17:01:20|1569|1567.8|1569.2|1568|1569.2|1568|1568.8|1567.6|5
1655485290000|2022-06-17 17:01:30|1569.3|1568.1|1569.4|1568.2|1569.6|1568.4|1569.2|1568|10
1655485300000|2022-06-17 17:01:40|1569.6|1568.4|1569.7|1568.5|1569.8|1568.6|1569.5|1568.3|2
1655485310000|2022-06-17 17:01:50|1569.8|1568.6|1569.6|1568.4|1569.8|1568.6|1569.6|1568.4|8
1655485320000|2022-06-17 17:02:00|1569.3|1568.1|1569.6|1568.4|1569.6|1568.4|1569.3|1568.1|30
1655485330000|2022-06-17 17:02:10|||||||||1
1655485340000|2022-06-17 17:02:20|||||||||1
1655485350000|2022-06-17 17:02:30|1569.5|1568.3|1570|1568.8|1570|1568.8|1569.5|1568.3|18
1655485360000|2022-06-17 17:02:40|||||||||1
1655485370000|2022-06-17 17:02:50|1569.9|1568.7|1569.8|1568.6|1569.9|1568.7|1569.8|1568.6|3
1655485380000|2022-06-17 17:03:00|1570|1568.8|1570.4|1569.2|1570.4|1569.2|1569.9|1568.7|24
1655485390000|2022-06-17 17:03:10|1570.3|1569.1|1570.3|1569.1|1570.3|1569.1|1570.3|1569.1|1
1655485400000|2022-06-17 17:03:20|1570.4|1569.2|1570.5|1569.3|1570.6|1569.4|1570.3|1569.1|7
1655485410000|2022-06-17 17:03:30|1570.6|1569.4|1570.5|1569.3|1570.6|1569.4|1570.5|1569.3|0
1655485420000|2022-06-17 17:03:40|1570.6|1569.4|1570.5|1569.3|1570.6|1569.4|1570.3|1569.1|6
1655485430000|2022-06-17 17:03:50|1570.6|1569.4|1570.6|1569.4|1570.6|1569.4|1570.6|1569.4|1
1655485440000|2022-06-17 17:04:00|1570.7|1569.5|1570.6|1569.4|1570.7|1569.5|1570.6|1569.4|5
1655485450000|2022-06-17 17:04:10|1570.8|1569.6|1570.7|1569.5|1570.9|1569.7|1570.6|1569.4|4
1655485460000|2022-06-17 17:04:20|1570.8|1569.6|1570.6|1569.4|1570.8|1569.6|1570.6|1569.4|14
1655485470000|2022-06-17 17:04:30|||||||||13
1655485480000|2022-06-17 17:04:40|1570.9|1569.7|1571|1569.8|1571|1569.8|1570.7|1569.5|3
1655485490000|2022-06-17 17:04:50|1571.1|1569.9|1571.1|1569.9|1571.1|1569.9|1571|1569.8|3
1655485500000|2022-06-17 17:05:00|1571|1569.8|1571|1569.8|1571.2|1570|1570.9|1569.7|21
1655485510000|2022-06-17 17:05:10|1571.1|1569.9|1571|1569.8|1571.1|1569.9|1571|1569.8|4
1655485520000|2022-06-17 17:05:20|1571.1|1569.9|1571|1569.8|1571.2|1570|1571|1569.8|20
1655485530000|2022-06-17 17:05:30|1571.2|1570|1571.3|1570.1|1571.4|1570.2|1571.2|1570|4
1655485540000|2022-06-17 17:05:40|1571.2|1570|1571.1|1569.9|1571.2|1570|1571|1569.8|4
1655485550000|2022-06-17 17:05:50|1571.2|1570|1571.2|1570|1571.3|1570.1|1571.1|1569.9|3
1655485560000|2022-06-17 17:06:00|1571.3|1570.1|1570.9|1569.7|1571.3|1570.1|1570.9|1569.7|3
1655485570000|2022-06-17 17:06:10|1570.8|1569.6|1570.6|1569.4|1570.8|1569.6|1570.6|1569.4|8
1655485580000|2022-06-17 17:06:20|1570.7|1569.5|1570.5|1569.3|1570.7|1569.5|1570.5|1569.3|1
1655485590000|2022-06-17 17:06:30|1570.4|1569.2|1570.4|1569.2|1570.4|1569.2|1570.4|1569.2|8
1655485600000|2022-06-17 17:06:40|1570.5|1569.3|1570.3|1569.1|1570.6|1569.4|1570.3|1569.1|3
1655485610000|2022-06-17 17:06:50|1570.4|1569.2|1570.3|1569.1|1570.4|1569.2|1570.3|1569.1|6
1655485620000|2022-06-17 17:07:00|1570.4|1569.2|1570.7|1569.5|1570.8|1569.6|1570.3|1569.1|6
1655485630000|2022-06-17 17:07:10|1570.6|1569.4|1570.6|1569.4|1570.6|1569.4|1570.3|1569.1|7
1655485640000|2022-06-17 17:07:20|||||||||3
1655485650000|2022-06-17 17:07:30|1570.7|1569.5|1570.7|1569.5|1570.7|1569.5|1570.7|1569.5|2
1655485660000|2022-06-17 17:07:40|1570.8|1569.6|1570.6|1569.4|1570.8|1569.6|1570.5|1569.3|2
1655485670000|2022-06-17 17:07:50|1570.5|1569.3|1570.6|1569.4|1570.6|1569.4|1570.5|1569.3|0
1655485680000|2022-06-17 17:08:00|1570.4|1569.2|1570.3|1569.1|1570.4|1569.2|1570.3|1569.1|3
1655485690000|2022-06-17 17:08:10|1570.4|1569.2|1570.6|1569.4|1570.6|1569.4|1570.4|1569.2|1
1655485700000|2022-06-17 17:08:20|||||||||2
1655485710000|2022-06-17 17:08:30|1570.5|1569.3|1570.4|1569.2|1570.5|1569.3|1570.3|1569.1|3
1655485720000|2022-06-17 17:08:40|1570.6|1569.4|1570.5|1569.3|1570.6|1569.4|1570.5|1569.3|1
1655485730000|2022-06-17 17:08:50|1570.3|1569.1|1570.4|1569.2|1570.4|1569.2|1570.3|1569.1|2
1655485740000|2022-06-17 17:09:00|1570.5|1569.3|1570.8|1569.6|1570.8|1569.6|1570.5|1569.3|5
1655485750000|2022-06-17 17:09:10|1570.9|1569.7|1570.8|1569.6|1570.9|1569.7|1570.8|1569.6|4
1655485770000|2022-06-17 17:09:30|||||||||4
1655485780000|2022-06-17 17:09:40|1571|1569.8|1570.8|1569.6|1571|1569.8|1570.8|1569.6|5
1655485790000|2022-06-17 17:09:50|1570.9|1569.7|1570.9|1569.7|1570.9|1569.7|1570.9|1569.7|6
1655485800000|2022-06-17 17:10:00|1570.8|1569.6|1570.8|1569.6|1570.9|1569.7|1570.8|1569.6|7
1655485810000|2022-06-17 17:10:10|1570.9|1569.7|1570.8|1569.6|1571|1569.8|1570.8|1569.6|4
1655485820000|2022-06-17 17:10:20|1570.7|1569.5|1570.7|1569.5|1570.7|1569.5|1570.7|1569.5|3
1655485830000|2022-06-17 17:10:30|1570.8|1569.6|1570.8|1569.6|1570.8|1569.6|1570.7|1569.5|8
1655485840000|2022-06-17 17:10:40|1570.7|1569.5|1570.7|1569.5|1570.7|1569.5|1570.7|1569.5|2
1655485850000|2022-06-17 17:10:50|1570.8|1569.6|1571.2|1570|1571.2|1570|1570.8|1569.6|3
1655485860000|2022-06-17 17:11:00|1571.3|1570.1|1571.3|1570.1|1571.4|1570.2|1571.3|1570.1|4
1655485870000|2022-06-17 17:11:10|1571.2|1570|1571.4|1570.2|1571.4|1570.2|1571.2|1570|4
1655485880000|2022-06-17 17:11:20|1571.2|1570|1571.2|1570|1571.2|1570|1571.2|1570|2
1655485890000|2022-06-17 17:11:30|1571.4|1570.2|1571|1569.8|1571.4|1570.2|1571|1569.8|8
1655485900000|2022-06-17 17:11:40|1571.2|1570|1571|1569.8|1571.2|1570|1571|1569.8|0
1655485910000|2022-06-17 17:11:50|1571.1|1569.9|1571.1|1569.9|1571.3|1570.1|1571.1|1569.9|6
1655485920000|2022-06-17 17:12:00|1571.2|1570|1571.3|1570.1|1571.3|1570.1|1571.2|1570|2
1655485930000|2022-06-17 17:12:10|1571.5|1570.3|1571.5|1570.3|1571.8|1570.6|1571.5|1570.3|9
1655485940000|2022-06-17 17:12:20|1571.7|1570.5|1571.5|1570.3|1571.7|1570.5|1571.5|1570.3|4
1655485950000|2022-06-17 17:12:30|1571.7|1570.5|1571.6|1570.4|1571.7|1570.5|1571.6|1570.4|8
1655485960000|2022-06-17 17:12:40|1571.5|1570.3|1571.4|1570.2|1571.6|1570.4|1571.4|1570.2|7
1655485970000|2022-06-17 17:12:50|1571.3|1570.1|1571.2|1570|1571.3|1570.1|1571.2|1570|10
1655485980000|2022-06-17 17:13:00|1571.3|1570.1|1571.3|1570.1|1571.3|1570.1|1571.3|1570.1|4
1655485990000|2022-06-17 17:13:10|||||||||2
1655486000000|2022-06-17 17:13:20|1571.1|1569.9|1571.1|1569.9|1571.1|1569.9|1571.1|1569.9|2
1655486010000|2022-06-17 17:13:30|1570.8|1569.6|1570.8|1569.6|1570.9|1569.7|1570.8|1569.6|3
1655486020000|2022-06-17 17:13:40|1570.7|1569.5|1570.7|1569.5|1570.7|1569.5|1570.7|1569.5|5
1655486030000|2022-06-17 17:13:50|1570.5|1569.3|1570.7|1569.5|1570.7|1569.5|1570.3|1569.1|11
1655486040000|2022-06-17 17:14:00|1570.5|1569.3|1570.9|1569.7|1571|1569.8|1570.5|1569.3|19
1655486050000|2022-06-17 17:14:10|1570.8|1569.6|1570.8|1569.6|1570.8|1569.6|1570.8|1569.6|1
1655486070000|2022-06-17 17:14:30|||||||||1
1655486080000|2022-06-17 17:14:40|1570.7|1569.5|1570.7|1569.5|1570.7|1569.5|1570.7|1569.5|4
1655486090000|2022-06-17 17:14:50|1570.5|1569.3|1570.6|1569.4|1570.8|1569.6|1570.5|1569.3|7
1655486100000|2022-06-17 17:15:00|1570.7|1569.5|1570.8|1569.6|1570.8|1569.6|1570.6|1569.4|2
1655486110000|2022-06-17 17:15:10|1570.7|1569.5|1570.9|1569.7|1571|1569.8|1570.6|1569.4|3
1655486120000|2022-06-17 17:15:20|1571|1569.8|1570.8|1569.6|1571|1569.8|1570.8|1569.6|3
1655486130000|2022-06-17 17:15:30|1570.9|1569.7|1570.9|1569.7|1570.9|1569.7|1570.9|1569.7|9
1655486140000|2022-06-17 17:15:40|1570.8|1569.6|1570.8|1569.6|1570.8|1569.6|1570.8|1569.6|2
1655486150000|2022-06-17 17:15:50|1571|1569.8|1571|1569.8|1571|1569.8|1571|1569.8|4
1655486160000|2022-06-17 17:16:00|1571.2|1570|1571|1569.8|1571.3|1570.1|1571|1569.8|5
1655486170000|2022-06-17 17:16:10|1570.9|1569.7|1570.9|1569.7|1571|1569.8|1570.9|1569.7|2
1655486180000|2022-06-17 17:16:20|1571|1569.8|1571|1569.8|1571.3|1570.1|1571|1569.8|3
1655486190000|2022-06-17 17:16:30|||||||||2
1655486200000|2022-06-17 17:16:40|1571.2|1570|1570.9|1569.7|1571.2|1570|1570.9|1569.7|0
1655486210000|2022-06-17 17:16:50|1570.8|1569.6|1571|1569.8|1571|1569.8|1570.8|1569.6|6
1655486220000|2022-06-17 17:17:00|1571.1|1569.9|1571.3|1570.1|1571.3|1570.1|1571.1|1569.9|5
1655486230000|2022-06-17 17:17:10|1571.2|1570|1571.4|1570.2|1571.5|1570.3|1571.2|1570|6
1655486240000|2022-06-17 17:17:20|1571.5|1570.3|1571.5|1570.3|1571.5|1570.3|1571.5|1570.3|1
1655486250000|2022-06-17 17:17:30|1571.6|1570.4|1571.5|1570.3|1571.8|1570.6|1571.5|1570.3|2
1655486260000|2022-06-17 17:17:40|||||||||9
1655486270000|2022-06-17 17:17:50|1571.3|1570.1|1571.4|1570.2|1571.4|1570.2|1571.3|1570.1|5
1655486280000|2022-06-17 17:18:00|1571.3|1570.1|1571.3|1570.1|1571.4|1570.2|1571.3|1570.1|20
1655486290000|2022-06-17 17:18:10|1571.4|1570.2|1571.5|1570.3|1571.6|1570.4|1571.4|1570.2|36
1655486300000|2022-06-17 17:18:20|1571.6|1570.4|1571.7|1570.5|1571.7|1570.5|1571.6|1570.4|26
1655486310000|2022-06-17 17:18:30|||||||||1
1655486320000|2022-06-17 17:18:40|1571.2|1570|1571|1569.8|1571.3|1570.1|1571|1569.8|5
1655486330000|2022-06-17 17:18:50|1570.9|1569.7|1571.3|1570.1|1571.3|1570.1|1570.9|1569.7|11
1655486340000|2022-06-17 17:19:00|1571.2|1570|1571.3|1570.1|1571.3|1570.1|1571.2|1570|1
1655486350000|2022-06-17 17:19:10|1571.4|1570.2|1571.4|1570.2|1571.7|1570.5|1571.4|1570.2|14
1655486360000|2022-06-17 17:19:20|1571.3|1570.1|1571.5|1570.3|1571.6|1570.4|1571.3|1570.1|59
1655486370000|2022-06-17 17:19:30|1571.4|1570.2|1571.3|1570.1|1571.4|1570.2|1571.3|1570.1|4
1655486380000|2022-06-17 17:19:40|1571.1|1569.9|1571.3|1570.1|1571.3|1570.1|1571.1|1569.9|9
1655486390000|2022-06-17 17:19:50|1571.5|1570.3|1571.4|1570.2|1571.5|1570.3|1571.4|1570.2|2
1655486400000|2022-06-17 17:20:00|||||||||2
1655486410000|2022-06-17 17:20:10|1571.5|1570.3|1571.5|1570.3|1571.8|1570.6|1571.5|1570.3|34
1655486420000|2022-06-17 17:20:20|1571|1569.8|1570.9|1569.7|1571|1569.8|1570.8|1569.6|22
1655486430000|2022-06-17 17:20:30|1570.8|1569.6|1570.9|1569.7|1570.9|1569.7|1570.8|1569.6|14
1655486440000|2022-06-17 17:20:40|1571|1569.8|1571|1569.8|1571.3|1570.1|1571|1569.8|8
1655486450000|2022-06-17 17:20:50|1570.9|1569.7|1570.9|1569.7|1570.9|1569.7|1570.8|1569.6|9
1655486460000|2022-06-17 17:21:00|1571|1569.8|1571|1569.8|1571|1569.8|1571|1569.8|3
1655486470000|2022-06-17 17:21:10|1571.2|1570|1571|1569.8|1571.2|1570|1571|1569.8|1
1655486480000|2022-06-17 17:21:20|1570.9|1569.7|1571|1569.8|1571|1569.8|1570.8|1569.6|0
1655486490000|2022-06-17 17:21:30|||||||||1
1655486500000|2022-06-17 17:21:40|1570.9|1569.7|1570.8|1569.6|1570.9|1569.7|1570.8|1569.6|2
1655486510000|2022-06-17 17:21:50|1570.9|1569.7|1570.9|1569.7|1570.9|1569.7|1570.8|1569.6|36
1655486520000|2022-06-17 17:22:00|1571|1569.8|1570.8|1569.6|1571|1569.8|1570.7|1569.5|15
1655486530000|2022-06-17 17:22:10|1570.7|1569.5|1571|1569.8|1571|1569.8|1570.7|1569.5|11
1655486540000|2022-06-17 17:22:20|1570.8|1569.6|1570.8|1569.6|1570.8|1569.6|1570.8|1569.6|2
1655486550000|2022-06-17 17:22:30|1570.9|1569.7|1570.5|1569.3|1571|1569.8|1570.5|1569.3|217
1655486560000|2022-06-17 17:22:40|1570.4|1569.2|1570.7|1569.5|1570.7|1569.5|1570.4|1569.2|26
1655486570000|2022-06-17 17:22:50|1571|1569.8|1571|1569.8|1571|1569.8|1571|1569.8|15
1655486580000|2022-06-17 17:23:00|1571.3|1570.1|1571|1569.8|1571.3|1570.1|1571|1569.8|2
1655486590000|2022-06-17 17:23:10|1571.1|1569.9|1571|1569.8|1571.3|1570.1|1571|1569.8|25
1655486600000|2022-06-17 17:23:20|1570.9|1569.7|1570.9|1569.7|1571|1569.8|1570.8|1569.6|0
1655486610000|2022-06-17 17:23:30|1570.8|1569.6|1570.8|1569.6|1570.8|1569.6|1570.8|1569.6|5
1655486620000|2022-06-17 17:23:40|||||||||1
1655486630000|2022-06-17 17:23:50|1570.5|1569.3|1570.7|1569.5|1570.7|1569.5|1570.5|1569.3|19
1655486640000|2022-06-17 17:24:00|1570.6|1569.4|1570.7|1569.5|1570.8|1569.6|1570.6|1569.4|8
1655486650000|2022-06-17 17:24:10|1570.8|1569.6|1570.7|1569.5|1570.8|1569.6|1570.7|1569.5|10
1655486660000|2022-06-17 17:24:20|1571|1569.8|1570.7|1569.5|1571|1569.8|1570.7|1569.5|14
1655486670000|2022-06-17 17:24:30|1570.9|1569.7|1571|1569.8|1571|1569.8|1570.7|1569.5|19
1655486680000|2022-06-17 17:24:40|1570.9|1569.7|1570.7|1569.5|1570.9|1569.7|1570.7|1569.5|15
1655486690000|2022-06-17 17:24:50|1570.6|1569.4|1570.7|1569.5|1570.8|1569.6|1570.5|1569.3|4
1655486700000|2022-06-17 17:25:00|1570.6|1569.4|1570.7|1569.5|1570.7|1569.5|1570.6|1569.4|2
1655486710000|2022-06-17 17:25:10|1570.6|1569.4|1570.7|1569.5|1570.7|1569.5|1570.6|1569.4|0
1655486720000|2022-06-17 17:25:20|1570.3|1569.1|1570.3|1569.1|1570.3|1569.1|1570.3|1569.1|21
1655486730000|2022-06-17 17:25:30|1570.5|1569.3|1570.5|1569.3|1570.5|1569.3|1570.5|1569.3|0
1655486740000|2022-06-17 17:25:40|1570.4|1569.2|1569.8|1568.6|1570.5|1569.3|1569.8|1568.6|23
1655486750000|2022-06-17 17:25:50|1569.7|1568.5|1569.5|1568.3|1569.8|1568.6|1569.5|1568.3|18
1655486760000|2022-06-17 17:26:00|||||||||6
1655486770000|2022-06-17 17:26:10|||||||||2
1655486780000|2022-06-17 17:26:20|1569.4|1568.2|1569.5|1568.3|1569.5|1568.3|1569.3|1568.1|6
1655486790000|2022-06-17 17:26:30|||||||||3
1655486800000|2022-06-17 17:26:40|1569.6|1568.4|1570|1568.8|1570|1568.8|1569.6|1568.4|16
1655486810000|2022-06-17 17:26:50|1569.9|1568.7|1569.2|1568|1570|1568.8|1569.2|1568|10
1655486820000|2022-06-17 17:27:00|1569.5|1568.3|1569.7|1568.5|1569.7|1568.5|1569.3|1568.1|10
1655486830000|2022-06-17 17:27:10|1569.6|1568.4|1569.5|1568.3|1569.7|1568.5|1569.2|1568|10
1655486850000|2022-06-17 17:27:30|1569.3|1568.1|1569.3|1568.1|1569.3|1568.1|1569.2|1568|5
1655486860000|2022-06-17 17:27:40|1569.5|1568.3|1569.4|1568.2|1569.5|1568.3|1569.3|1568.1|4
1655486870000|2022-06-17 17:27:50|1569.5|1568.3|1569.2|1568|1569.5|1568.3|1569.2|1568|0
1655486880000|2022-06-17 17:28:00|1569.4|1568.2|1569.2|1568|1569.4|1568.2|1569.2|1568|2
1655486890000|2022-06-17 17:28:10|1569|1567.8|1569|1567.8|1569|1567.8|1569|1567.8|0
1655486900000|2022-06-17 17:28:20|1568.8|1567.6|1568.7|1567.5|1568.8|1567.6|1568.7|1567.5|3
1655486910000|2022-06-17 17:28:30|1569|1567.8|1568.9|1567.7|1569.1|1567.9|1568.7|1567.5|8
1655486920000|2022-06-17 17:28:40|1569|1567.8|1568.8|1567.6|1569|1567.8|1568.7|1567.5|5
1655486930000|2022-06-17 17:28:50|1568.7|1567.5|1569.1|1567.9|1569.1|1567.9|1568.6|1567.4|4
1655486940000|2022-06-17 17:29:00|1569.2|1568|1569.2|1568|1569.2|1568|1569.1|1567.9|12
1655486950000|2022-06-17 17:29:10|1569.5|1568.3|1569.4|1568.2|1569.5|1568.3|1569.4|1568.2|4
1655486960000|2022-06-17 17:29:20|1569.2|1568|1568.5|1567.3|1569.4|1568.2|1568.5|1567.3|14
1655486970000|2022-06-17 17:29:30|1568.6|1567.4|1568.7|1567.5|1568.7|1567.5|1568.5|1567.3|21
1655486980000|2022-06-17 17:29:40|1568.8|1567.6|1568.6|1567.4|1568.8|1567.6|1568.6|1567.4|4
1655486990000|2022-06-17 17:29:50|1568.7|1567.5|1568.6|1567.4|1568.7|1567.5|1568.6|1567.4|5
1655487000000|2022-06-17 17:30:00|1568.5|1567.3|1568.6|1567.4|1568.6|1567.4|1568.4|1567.2|11
1655487010000|2022-06-17 17:30:10|1568.7|1567.5|1568.7|1567.5|1568.7|1567.5|1568.6|1567.4|1
1655487020000|2022-06-17 17:30:20|1568.8|1567.6|1568.7|1567.5|1568.8|1567.6|1568.7|1567.5|8
1655487030000|2022-06-17 17:30:30|1568.6|1567.4|1568.7|1567.5|1568.7|1567.5|1568.5|1567.3|5
1655487040000|2022-06-17 17:30:40|1568.6|1567.4|1568.4|1567.2|1568.6|1567.4|1568.3|1567.1|5
1655487050000|2022-06-17 17:30:50|1568.5|1567.3|1568.4|1567.2|1568.6|1567.4|1568.4|1567.2|21
1655487060000|2022-06-17 17:31:00|1568.5|1567.3|1568.6|1567.4|1568.6|1567.4|1568.3|1567.1|6
1655487070000|2022-06-17 17:31:10|1568.9|1567.7|1568.9|1567.7|1569.1|1567.9|1568.9|1567.7|83
1655487080000|2022-06-17 17:31:20|1569|1567.8|1568.9|1567.7|1569|1567.8|1568.9|1567.7|6
1655487090000|2022-06-17 17:31:30|1568.6|1567.4|1568.9|1567.7|1568.9|1567.7|1568.6|1567.4|17
1655487100000|2022-06-17 17:31:40|1568.7|1567.5|1568.6|1567.4|1568.7|1567.5|1568.6|1567.4|7
1655487110000|2022-06-17 17:31:50|1568.5|1567.3|1567.9|1566.7|1568.6|1567.4|1567.9|1566.7|18
1655487120000|2022-06-17 17:32:00|1567.8|1566.6|1568|1566.8|1568.1|1566.9|1567.8|1566.6|8
1655487130000|2022-06-17 17:32:10|1568.1|1566.9|1567.9|1566.7|1568.1|1566.9|1567.9|1566.7|5
1655487140000|2022-06-17 17:32:20|1567.5|1566.3|1567.6|1566.4|1567.6|1566.4|1567.4|1566.2|17
1655487150000|2022-06-17 17:32:30|1567.5|1566.3|1567.4|1566.2|1567.5|1566.3|1567.4|1566.2|5
1655487160000|2022-06-17 17:32:40|1567.6|1566.4|1567.4|1566.2|1567.6|1566.4|1567.2|1566|4
1655487170000|2022-06-17 17:32:50|1567.2|1566|1567.2|1566|1567.3|1566.1|1567.1|1565.9|26
1655487180000|2022-06-17 17:33:00|1567.3|1566.1|1567.7|1566.5|1567.9|1566.7|1567.2|1566|14
1655487190000|2022-06-17 17:33:10|1567.4|1566.2|1567.7|1566.5|1567.7|1566.5|1567.4|1566.2|19
1655487200000|2022-06-17 17:33:20|1567.4|1566.2|1567.5|1566.3|1567.5|1566.3|1567.2|1566|36
1655487210000|2022-06-17 17:33:30|||||||||60
1655487220000|2022-06-17 17:33:40|1567.4|1566.2|1567.2|1566|1567.4|1566.2|1567.2|1566|24
1655487230000|2022-06-17 17:33:50|1567.4|1566.2|1567.4|1566.2|1567.4|1566.2|1567.2|1566|8
1655487240000|2022-06-17 17:34:00|1567.3|1566.1|1567.4|1566.2|1567.4|1566.2|1567.3|1566.1|10
1655487250000|2022-06-17 17:34:10|1567.2|1566|1567.4|1566.2|1567.4|1566.2|1567.2|1566|18
1655487260000|2022-06-17 17:34:20|1567.2|1566|1567.2|1566|1567.4|1566.2|1567.2|1566|1
1655487270000|2022-06-17 17:34:30|1567.4|1566.2|1567.4|1566.2|1567.4|1566.2|1567.4|1566.2|2
1655487280000|2022-06-17 17:34:40|1567.7|1566.5|1567.5|1566.3|1567.7|1566.5|1567.5|1566.3|0
1655487290000|2022-06-17 17:34:50|1567.7|1566.5|1567.9|1566.7|1567.9|1566.7|1567.7|1566.5|16
1655487300000|2022-06-17 17:35:00|1568|1566.8|1568.2|1567|1568.2|1567|1567.9|1566.7|9
1655487310000|2022-06-17 17:35:10|1568|1566.8|1568|1566.8|1568|1566.8|1568|1566.8|3
1655487320000|2022-06-17 17:35:20|1567.9|1566.7|1567.9|1566.7|1567.9|1566.7|1567.9|1566.7|1
1655487330000|2022-06-17 17:35:30|1568|1566.8|1567.8|1566.6|1568.2|1567|1567.8|1566.6|12
1655487340000|2022-06-17 17:35:40|1567.7|1566.5|1567.6|1566.4|1567.7|1566.5|1567.6|1566.4|1
1655487350000|2022-06-17 17:35:50|1567.7|1566.5|1567.3|1566.1|1567.8|1566.6|1567.3|1566.1|16
1655487360000|2022-06-17 17:36:00|1567.4|1566.2|1567.3|1566.1|1567.6|1566.4|1567.3|1566.1|18
1655487370000|2022-06-17 17:36:10|1567.2|1566|1567.1|1565.9|1567.4|1566.2|1567.1|1565.9|15
1655487380000|2022-06-17 17:36:20|1567|1565.8|1566.7|1565.5|1567.1|1565.9|1566.7|1565.5|22
1655487390000|2022-06-17 17:36:30|1566.9|1565.7|1566.9|1565.7|1566.9|1565.7|1566.7|1565.5|4
1655487400000|2022-06-17 17:36:40|1566.7|1565.5|1566.9|1565.7|1566.9|1565.7|1566.7|1565.5|9
1655487410000|2022-06-17 17:36:50|1567|1565.8|1566.8|1565.6|1567|1565.8|1566.8|1565.6|7
1655487420000|2022-06-17 17:37:00|1566.7|1565.5|1566.8|1565.6|1566.9|1565.7|1566.7|1565.5|6
1655487430000|2022-06-17 17:37:10|1566.7|1565.5|1566.7|1565.5|1566.7|1565.5|1566.7|1565.5|1
1655487440000|2022-06-17 17:37:20|1566.8|1565.6|1566.7|1565.5|1566.8|1565.6|1566.7|1565.5|20
1655487450000|2022-06-17 17:37:30|1566.8|1565.6|1566.7|1565.5|1566.8|1565.6|1566.7|1565.5|13
1655487460000|2022-06-17 17:37:40|1566.5|1565.3|1566.4|1565.2|1566.5|1565.3|1566.2|1565|7
1655487470000|2022-06-17 17:37:50|1566.2|1565|1566.6|1565.4|1566.8|1565.6|1566.2|1565|34
1655487480000|2022-06-17 17:38:00|1566.5|1565.3|1566.4|1565.2|1566.6|1565.4|1566.4|1565.2|10
1655487490000|2022-06-17 17:38:10|1566.2|1565|1566.3|1565.1|1566.4|1565.2|1566.2|1565|27
1655487500000|2022-06-17 17:38:20|1566.4|1565.2|1566.3|1565.1|1566.7|1565.5|1566.3|1565.1|23
1655487510000|2022-06-17 17:38:30|1566.2|1565|1566.7|1565.5|1566.7|1565.5|1566.2|1565|19
1655487520000|2022-06-17 17:38:40|1566.6|1565.4|1566.1|1564.9|1566.7|1565.5|1565.9|1564.7|24
1655487530000|2022-06-17 17:38:50|1566.2|1565|1566.1|1564.9|1566.4|1565.2|1566|1564.8|37
1655487540000|2022-06-17 17:39:00|1566.2|1565|1566.2|1565|1566.7|1565.5|1565.9|1564.7|22
1655487550000|2022-06-17 17:39:10|1566|1564.8|1566.2|1565|1566.2|1565|1565.9|1564.7|4
1655487560000|2022-06-17 17:39:20|1566|1564.8|1566|1564.8|1566.2|1565|1565.9|1564.7|7
1655487570000|2022-06-17 17:39:30|1566.2|1565|1566|1564.8|1566.2|1565|1566|1564.8|5
1655487580000|2022-06-17 17:39:40|1565.9|1564.7|1565.9|1564.7|1566|1564.8|1565.9|1564.7|0
1655487590000|2022-06-17 17:39:50|||||||||3
1655487600000|2022-06-17 17:40:00|1566|1564.8|1566.2|1565|1566.2|1565|1566|1564.8|10
1655487610000|2022-06-17 17:40:10|1565.9|1564.7|1566|1564.8|1566|1564.8|1565.9|1564.7|2
1655487620000|2022-06-17 17:40:20|1565.9|1564.7|1565.9|1564.7|1566|1564.8|1565.9|1564.7|0
1655487630000|2022-06-17 17:40:30|1566|1564.8|1566.2|1565|1566.2|1565|1565.9|1564.7|3
1655487640000|2022-06-17 17:40:40|1566.4|1565.2|1566|1564.8|1566.4|1565.2|1565.9|1564.7|28
1655487650000|2022-06-17 17:40:50|1566.1|1564.9|1566.2|1565|1566.2|1565|1565.9|1564.7|8
1655487660000|2022-06-17 17:41:00|1566.4|1565.2|1566.7|1565.5|1566.7|1565.5|1566.4|1565.2|10
1655487670000|2022-06-17 17:41:10|1566.6|1565.4|1566.7|1565.5|1566.7|1565.5|1566.5|1565.3|8
1655487680000|2022-06-17 17:41:20|1566.6|1565.4|1566.6|1565.4|1566.7|1565.5|1566.6|1565.4|1
1655487690000|2022-06-17 17:41:30|1566.7|1565.5|1566.8|1565.6|1566.8|1565.6|1566.6|1565.4|10
1655487700000|2022-06-17 17:41:40|1567|1565.8|1566.7|1565.5|1567|1565.8|1566.6|1565.4|99
1655487710000|2022-06-17 17:41:50|1566.6|1565.4|1566.5|1565.3|1566.7|1565.5|1566.5|1565.3|36
1655487720000|2022-06-17 17:42:00|1566.7|1565.5|1566.5|1565.3|1566.7|1565.5|1566.5|1565.3|3
1655487730000|2022-06-17 17:42:10|||||||||10
1655487740000|2022-06-17 17:42:20|1566.3|1565.1|1566.3|1565.1|1566.5|1565.3|1566.3|1565.1|13
1655487750000|2022-06-17 17:42:30|1566.4|1565.2|1566.1|1564.9|1566.4|1565.2|1566.1|1564.9|5
1655487760000|2022-06-17 17:42:40|1566.3|1565.1|1566.3|1565.1|1566.5|1565.3|1566.3|1565.1|3
1655487770000|2022-06-17 17:42:50|1566.4|1565.2|1566.3|1565.1|1566.4|1565.2|1566.3|1565.1|3
1655487780000|2022-06-17 17:43:00|1566.5|1565.3|1566.3|1565.1|1566.7|1565.5|1566.3|1565.1|8
1655487790000|2022-06-17 17:43:10|||||||||3
1655487800000|2022-06-17 17:43:20|1566|1564.8|1566|1564.8|1566|1564.8|1566|1564.8|6
1655487810000|2022-06-17 17:43:30|1565.8|1564.6|1566|1564.8|1566|1564.8|1565.8|1564.6|6
1655487820000|2022-06-17 17:43:40|1565.9|1564.7|1566|1564.8|1566|1564.8|1565.8|1564.6|49
1655487830000|2022-06-17 17:43:50|1565.8|1564.6|1566|1564.8|1566|1564.8|1565.8|1564.6|4
1655487840000|2022-06-17 17:44:00|1565.9|1564.7|1565.8|1564.6|1566|1564.8|1565.8|1564.6|9
1655487850000|2022-06-17 17:44:10|1565.7|1564.5|1565.8|1564.6|1565.9|1564.7|1565.7|1564.5|21
1655487860000|2022-06-17 17:44:20|1566|1564.8|1565.8|1564.6|1566.1|1564.9|1565.8|1564.6|41
1655487870000|2022-06-17 17:44:30|1566|1564.8|1566|1564.8|1566|1564.8|1565.8|1564.6|4
1655487880000|2022-06-17 17:44:40|1566.1|1564.9|1565.8|1564.6|1566.1|1564.9|1565.8|1564.6|6
1655487890000|2022-06-17 17:44:50|1565.9|1564.7|1565.8|1564.6|1566|1564.8|1565.8|1564.6|2
1655487900000|2022-06-17 17:45:00|1565.9|1564.7|1566|1564.8|1566|1564.8|1565.8|1564.6|11
1655487910000|2022-06-17 17:45:10|||||||||1
1655487920000|2022-06-17 17:45:20|1566.2|1565|1566|1564.8|1566.3|1565.1|1566|1564.8|12
1655487930000|2022-06-17 17:45:30|1565.5|1564.3|1565.9|1564.7|1565.9|1564.7|1565.5|1564.3|16
1655487940000|2022-06-17 17:45:40|1565.8|1564.6|1566|1564.8|1566.2|1565|1565.8|1564.6|35
1655487950000|2022-06-17 17:45:50|1566.1|1564.9|1566.2|1565|1566.2|1565|1566|1564.8|22
1655487960000|2022-06-17 17:46:00|1566.5|1565.3|1566.5|1565.3|1566.5|1565.3|1566.2|1565|14
1655487970000|2022-06-17 17:46:10|1566.4|1565.2|1566.2|1565|1566.4|1565.2|1566.2|1565|24
1655487980000|2022-06-17 17:46:20|1566.5|1565.3|1566.5|1565.3|1566.5|1565.3|1566.2|1565|16
1655487990000|2022-06-17 17:46:30|1566.4|1565.2|1566|1564.8|1566.5|1565.3|1566|1564.8|10
1655488000000|2022-06-17 17:46:40|1565.8|1564.6|1565.6|1564.4|1565.8|1564.6|1565.4|1564.2|28
1655488010000|2022-06-17 17:46:50|1565.7|1564.5|1566|1564.8|1566|1564.8|1565.7|1564.5|9
1655488020000|2022-06-17 17:47:00|1566.2|1565|1566|1564.8|1566.2|1565|1565.7|1564.5|18
1655488030000|2022-06-17 17:47:10|1566.1|1564.9|1566.2|1565|1566.4|1565.2|1566.1|1564.9|20
1655488040000|2022-06-17 17:47:20|1566.3|1565.1|1566.1|1564.9|1566.3|1565.1|1566.1|1564.9|8
1655488050000|2022-06-17 17:47:30|1566.2|1565|1566.3|1565.1|1566.4|1565.2|1566.2|1565|10
1655488060000|2022-06-17 17:47:40|1566.2|1565|1566.3|1565.1|1566.4|1565.2|1566.2|1565|9
1655488070000|2022-06-17 17:47:50|1566.4|1565.2|1566.3|1565.1|1566.4|1565.2|1566.3|1565.1|6
1655488080000|2022-06-17 17:48:00|1566.4|1565.2|1566.7|1565.5|1566.7|1565.5|1566.4|1565.2|23
1655488090000|2022-06-17 17:48:10|1566.6|1565.4|1566.6|1565.4|1566.6|1565.4|1566.6|1565.4|5
1655488100000|2022-06-17 17:48:20|1566.5|1565.3|1566.5|1565.3|1566.5|1565.3|1566.5|1565.3|2
1655488110000|2022-06-17 17:48:30|1566.6|1565.4|1566.6|1565.4|1566.6|1565.4|1566.6|1565.4|1
1655488120000|2022-06-17 17:48:40|1566.4|1565.2|1566.4|1565.2|1566.4|1565.2|1566.3|1565.1|8
1655488130000|2022-06-17 17:48:50|1566.6|1565.4|1566.6|1565.4|1566.6|1565.4|1566.6|1565.4|1
1655488140000|2022-06-17 17:49:00|1566.8|1565.6|1566.9|1565.7|1566.9|1565.7|1566.6|1565.4|10
1655488150000|2022-06-17 17:49:10|||||||||3
1655488160000|2022-06-17 17:49:20|1566.8|1565.6|1566.9|1565.7|1567.1|1565.9|1566.8|1565.6|18
1655488170000|2022-06-17 17:49:30|1566.8|1565.6|1566.8|1565.6|1566.8|1565.6|1566.7|1565.5|16
1655488180000|2022-06-17 17:49:40|1566.7|1565.5|1566.8|1565.6|1566.8|1565.6|1566.7|1565.5|47
1655488190000|2022-06-17 17:49:50|1566.9|1565.7|1566.8|1565.6|1567.1|1565.9|1566.7|1565.5|10
1655488200000|2022-06-17 17:50:00|1567.1|1565.9|1567.3|1566.1|1567.3|1566.1|1567.1|1565.9|6
1655488210000|2022-06-17 17:50:10|1567.2|1566|1567.1|1565.9|1567.2|1566|1567.1|1565.9|21
1655488220000|2022-06-17 17:50:20|1567|1565.8|1566.2|1565|1567|1565.8|1566.2|1565|15
1655488230000|2022-06-17 17:50:30|1566.1|1564.9|1565.9|1564.7|1566.2|1565|1565.7|1564.5|41
1655488240000|2022-06-17 17:50:40|1566|1564.8|1566.2|1565|1566.2|1565|1565.7|1564.5|20
1655488250000|2022-06-17 17:50:50|1566.1|1564.9|1565.7|1564.5|1566.1|1564.9|1565.7|1564.5|8
1655488260000|2022-06-17 17:51:00|1565.8|1564.6|1565.8|1564.6|1566.1|1564.9|1565.8|1564.6|9
1655488270000|2022-06-17 17:51:10|1565.9|1564.7|1565.9|1564.7|1566|1564.8|1565.8|1564.6|6
1655488280000|2022-06-17 17:51:20|1566|1564.8|1565.7|1564.5|1566|1564.8|1565.7|1564.5|2
1655488290000|2022-06-17 17:51:30|1565.8|1564.6|1565.7|1564.5|1565.8|1564.6|1565.7|1564.5|5
1655488300000|2022-06-17 17:51:40|1565.8|1564.6|1565.7|1564.5|1565.8|1564.6|1565.7|1564.5|8
1655488310000|2022-06-17 17:51:50|1565.6|1564.4|1565.8|1564.6|1565.8|1564.6|1565.6|1564.4|10
1655488320000|2022-06-17 17:52:00|1566|1564.8|1566|1564.8|1566|1564.8|1566|1564.8|64
1655488330000|2022-06-17 17:52:10|1565.7|1564.5|1565.9|1564.7|1566|1564.8|1565.7|1564.5|60
1655488340000|2022-06-17 17:52:20|1565.8|1564.6|1565.8|1564.6|1566.1|1564.9|1565.7|1564.5|14
1655488350000|2022-06-17 17:52:30|1565.9|1564.7|1565.7|1564.5|1566|1564.8|1565.7|1564.5|21
1655488360000|2022-06-17 17:52:40|1565.8|1564.6|1565.8|1564.6|1565.8|1564.6|1565.8|1564.6|41
1655488370000|2022-06-17 17:52:50|1565.9|1564.7|1565.9|1564.7|1565.9|1564.7|1565.8|1564.6|6
1655488380000|2022-06-17 17:53:00|1566|1564.8|1565.9|1564.7|1566|1564.8|1565.8|1564.6|2
1655488390000|2022-06-17 17:53:10|1566|1564.8|1566.1|1564.9|1566.1|1564.9|1566|1564.8|14
1655488400000|2022-06-17 17:53:20|1566|1564.8|1566|1564.8|1566|1564.8|1565.8|1564.6|5
1655488410000|2022-06-17 17:53:30|1566.1|1564.9|1566.2|1565|1566.3|1565.1|1566.1|1564.9|6
1655488420000|2022-06-17 17:53:40|1566.3|1565.1|1566.1|1564.9|1566.3|1565.1|1566.1|1564.9|5
1655488430000|2022-06-17 17:53:50|1566|1564.8|1565.9|1564.7|1566.2|1565|1565.9|1564.7|5
1655488440000|2022-06-17 17:54:00|1565.8|1564.6|1565.8|1564.6|1565.9|1564.7|1565.5|1564.3|34
1655488450000|2022-06-17 17:54:10|1565.9|1564.7|1566|1564.8|1566|1564.8|1565.8|1564.6|2
1655488460000|2022-06-17 17:54:20|1565.8|1564.6|1566.2|1565|1566.2|1565|1565.8|1564.6|10
1655488470000|2022-06-17 17:54:30|1566.3|1565.1|1566.3|1565.1|1566.5|1565.3|1566|1564.8|27
1655488480000|2022-06-17 17:54:40|1566.5|1565.3|1566.5|1565.3|1566.5|1565.3|1566.5|1565.3|9
1655488490000|2022-06-17 17:54:50|1566.3|1565.1|1566.3|1565.1|1566.3|1565.1|1566.3|1565.1|34
1655488500000|2022-06-17 17:55:00|1566.4|1565.2|1566.3|1565.1|1566.5|1565.3|1566.3|1565.1|9
1655488510000|2022-06-17 17:55:10|||||||||1
1655488520000|2022-06-17 17:55:20|1566.1|1564.9|1566.1|1564.9|1566.3|1565.1|1566|1564.8|22
1655488530000|2022-06-17 17:55:30|1566|1564.8|1566.3|1565.1|1566.3|1565.1|1566|1564.8|1
1655488540000|2022-06-17 17:55:40|1566|1564.8|1566|1564.8|1566.1|1564.9|1566|1564.8|7
1655488560000|2022-06-17 17:56:00|1565.8|1564.6|1565.9|1564.7|1565.9|1564.7|1565.8|1564.6|5
1655488570000|2022-06-17 17:56:10|1565.8|1564.6|1565.8|1564.6|1566|1564.8|1565.8|1564.6|1
1655488580000|2022-06-17 17:56:20|1565.9|1564.7|1566.1|1564.9|1566.1|1564.9|1565.8|1564.6|8
1655488590000|2022-06-17 17:56:30|1566|1564.8|1565.8|1564.6|1566|1564.8|1565.8|1564.6|5
1655488600000|2022-06-17 17:56:40|1566|1564.8|1566|1564.8|1566|1564.8|1565.7|1564.5|8
1655488610000|2022-06-17 17:56:50|||||||||4
1655488620000|2022-06-17 17:57:00|||||||||2
1655488630000|2022-06-17 17:57:10|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|1565.6|1564.4|4
1655488660000|2022-06-17 17:57:40|1565.6|1564.4|1565.4|1564.2|1565.7|1564.5|1565.3|1564.1|11
1655488670000|2022-06-17 17:57:50|1565.3|1564.1|1565.2|1564|1565.4|1564.2|1565.2|1564|9
1655488680000|2022-06-17 17:58:00|1565.1|1563.9|1565.2|1564|1565.2|1564|1565.1|1563.9|5
1655488690000|2022-06-17 17:58:10|1565.1|1563.9|1565.2|1564|1565.2|1564|1565.1|1563.9|4
1655488700000|2022-06-17 17:58:20|1565.1|1563.9|1565.2|1564|1565.2|1564|1565.1|1563.9|8
1655488710000|2022-06-17 17:58:30|1565.1|1563.9|1565.2|1564|1565.2|1564|1565.1|1563.9|0
1655488720000|2022-06-17 17:58:40|||||||||1
1655488730000|2022-06-17 17:58:50|1565.4|1564.2|1565.5|1564.3|1565.5|1564.3|1565.2|1564|7
1655488740000|2022-06-17 17:59:00|1565.4|1564.2|1565.5|1564.3|1565.5|1564.3|1565.2|1564|6
1655488750000|2022-06-17 17:59:10|1565.4|1564.2|1565.4|1564.2|1565.5|1564.3|1565.4|1564.2|4
1655488760000|2022-06-17 17:59:20|1565.2|1564|1565.5|1564.3|1565.5|1564.3|1565.2|1564|1
1655488770000|2022-06-17 17:59:30|1565.7|1564.5|1565.7|1564.5|1565.7|1564.5|1565.6|1564.4|0
1655488780000|2022-06-17 17:59:40|||||||||4
1655488790000|2022-06-17 17:59:50|1565.6|1564.4|1565.8|1564.6|1565.9|1564.7|1565.5|1564.3|15
1655488800000|2022-06-17 18:00:00|1565.9|1564.7|1565.7|1564.5|1565.9|1564.7|1565.7|1564.5|26
1655488810000|2022-06-17 18:00:10|1565.8|1564.6|1565.6|1564.4|1565.8|1564.6|1565.6|1564.4|10
1655488820000|2022-06-17 18:00:20|1565.7|1564.5|1565.4|1564.2|1565.7|1564.5|1565.4|1564.2|5
1655488830000|2022-06-17 18:00:30|1565.2|1564|1565.2|1564|1565.3|1564.1|1565.2|1564|7
1655488840000|2022-06-17 18:00:40|1565.3|1564.1|1565.5|1564.3|1565.5|1564.3|1565.2|1564|23
1655488850000|2022-06-17 18:00:50|1565.6|1564.4|1565.5|1564.3|1565.6|1564.4|1565.5|1564.3|14
1655488860000|2022-06-17 18:01:00|1565.7|1564.5|1565.3|1564.1|1565.7|1564.5|1565.3|1564.1|19
1655488870000|2022-06-17 18:01:10|1565.2|1564|1565.3|1564.1|1565.3|1564.1|1565.1|1563.9|4
1655488880000|2022-06-17 18:01:20|||||||||7
1655488890000|2022-06-17 18:01:30|||||||||1
1655488900000|2022-06-17 18:01:40|||||||||5
1655488910000|2022-06-17 18:01:50|1565.5|1564.3|1565.6|1564.4|1565.8|1564.6|1565.4|1564.2|48
1655488920000|2022-06-17 18:02:00|1565.4|1564.2|1565.1|1563.9|1565.4|1564.2|1565.1|1563.9|4
1655488930000|2022-06-17 18:02:10|1565.4|1564.2|1565.2|1564|1565.4|1564.2|1565.1|1563.9|47
1655488940000|2022-06-17 18:02:20|1565.3|1564.1|1565|1563.8|1565.4|1564.2|1565|1563.8|10
1655488950000|2022-06-17 18:02:30|1565.1|1563.9|1565.1|1563.9|1565.2|1564|1564.9|1563.7|12
1655488960000|2022-06-17 18:02:40|||||||||2
1655488980000|2022-06-17 18:03:00|1565|1563.8|1564.8|1563.6|1565|1563.8|1564.8|1563.6|3
1655488990000|2022-06-17 18:03:10|1564.6|1563.4|1564.7|1563.5|1564.7|1563.5|1564.6|1563.4|6
1655489000000|2022-06-17 18:03:20|1564.8|1563.6|1564.8|1563.6|1564.8|1563.6|1564.8|1563.6|8
1655489010000|2022-06-17 18:03:30|||||||||8
1655489020000|2022-06-17 18:03:40|1564.6|1563.4|1564.6|1563.4|1564.6|1563.4|1564.6|1563.4|3
1655489030000|2022-06-17 18:03:50|1564.5|1563.3|1564.5|1563.3|1564.5|1563.3|1564.3|1563.1|3
1655489040000|2022-06-17 18:04:00|1564.6|1563.4|1564.6|1563.4|1564.6|1563.4|1564.6|1563.4|5
1655489050000|2022-06-17 18:04:10|||||||||16
1655489060000|2022-06-17 18:04:20|1564.7|1563.5|1564.9|1563.7|1564.9|1563.7|1564.7|1563.5|56
1655489070000|2022-06-17 18:04:30|1564.7|1563.5|1564.7|1563.5|1564.9|1563.7|1564.7|1563.5|18
1655489080000|2022-06-17 18:04:40|1564.6|1563.4|1564.4|1563.2|1564.6|1563.4|1564.4|1563.2|18
1655489090000|2022-06-17 18:04:50|1564.6|1563.4|1564.7|1563.5|1564.7|1563.5|1564.6|1563.4|8
1655489100000|2022-06-17 18:05:00|1564.9|1563.7|1564.9|1563.7|1564.9|1563.7|1564.8|1563.6|16
1655489110000|2022-06-17 18:05:10|||||||||3
1655489120000|2022-06-17 18:05:20|1564.7|1563.5|1564.7|1563.5|1564.9|1563.7|1564.7|1563.5|21
1655489130000|2022-06-17 18:05:30|1564.9|1563.7|1564.8|1563.6|1564.9|1563.7|1564.7|1563.5|32
1655489140000|2022-06-17 18:05:40|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|1564.7|1563.5|45
1655489150000|2022-06-17 18:05:50|1564.4|1563.2|1564.5|1563.3|1564.5|1563.3|1564.4|1563.2|4
1655489160000|2022-06-17 18:06:00|1564.7|1563.5|1564.5|1563.3|1564.7|1563.5|1564.5|1563.3|5
1655489170000|2022-06-17 18:06:10|1564.4|1563.2|1564.2|1563|1564.4|1563.2|1564.2|1563|15
1655489180000|2022-06-17 18:06:20|1564.1|1562.9|1564.1|1562.9|1564.4|1563.2|1564.1|1562.9|18
1655489190000|2022-06-17 18:06:30|||||||||9
1655489200000|2022-06-17 18:06:40|1563.8|1562.6|1564.1|1562.9|1564.1|1562.9|1563.8|1562.6|54
1655489210000|2022-06-17 18:06:50|1563.8|1562.6|1563.9|1562.7|1564.1|1562.9|1563.8|1562.6|17
1655489220000|2022-06-17 18:07:00|1563.8|1562.6|1563.5|1562.3|1564|1562.8|1563.5|1562.3|49
1655489230000|2022-06-17 18:07:10|1563.6|1562.4|1563.5|1562.3|1563.9|1562.7|1563.5|1562.3|25
1655489240000|2022-06-17 18:07:20|1563.4|1562.2|1563.3|1562.1|1563.5|1562.3|1563.2|1562|22
1655489250000|2022-06-17 18:07:30|1563.2|1562|1563.3|1562.1|1563.3|1562.1|1563.1|1561.9|8
1655489260000|2022-06-17 18:07:40|1563.1|1561.9|1563|1561.8|1563.1|1561.9|1563|1561.8|4
1655489270000|2022-06-17 18:07:50|||||||||10
1655489280000|2022-06-17 18:08:00|1563.1|1561.9|1563|1561.8|1563.1|1561.9|1563|1561.8|39
1655489290000|2022-06-17 18:08:10|||||||||17
1655489300000|2022-06-17 18:08:20|1563.1|1561.9|1563.1|1561.9|1563.3|1562.1|1563|1561.8|34
1655489310000|2022-06-17 18:08:30|||||||||9
1655489320000|2022-06-17 18:08:40|1563|1561.8|1562.8|1561.6|1563|1561.8|1562.8|1561.6|7
1655489330000|2022-06-17 18:08:50|1562.9|1561.7|1562.8|1561.6|1563.1|1561.9|1562.8|1561.6|8
1655489340000|2022-06-17 18:09:00|1562.6|1561.4|1562.5|1561.3|1562.7|1561.5|1562.4|1561.2|7
1655489350000|2022-06-17 18:09:10|1562.6|1561.4|1562.3|1561.1|1562.6|1561.4|1562.3|1561.1|9
1655489360000|2022-06-17 18:09:20|1562.5|1561.3|1562.6|1561.4|1562.6|1561.4|1562.4|1561.2|19
1655489370000|2022-06-17 18:09:30|1562.5|1561.3|1562.6|1561.4|1562.6|1561.4|1562.3|1561.1|21
1655489380000|2022-06-17 18:09:40|1562.5|1561.3|1562.8|1561.6|1562.8|1561.6|1562.5|1561.3|26
1655489390000|2022-06-17 18:09:50|1562.5|1561.3|1562.3|1561.1|1562.5|1561.3|1562.3|1561.1|7
1655489400000|2022-06-17 18:10:00|1562.4|1561.2|1562.5|1561.3|1562.5|1561.3|1561.7|1560.5|45
1655489420000|2022-06-17 18:10:20|1562.3|1561.1|1562.3|1561.1|1562.3|1561.1|1562.2|1561|8
1655489430000|2022-06-17 18:10:30|1562.2|1561|1562.3|1561.1|1562.3|1561.1|1562|1560.8|11
1655489440000|2022-06-17 18:10:40|||||||||16
1655489450000|2022-06-17 18:10:50|1562.5|1561.3|1562.3|1561.1|1562.5|1561.3|1562.3|1561.1|18
1655489460000|2022-06-17 18:11:00|1562.6|1561.4|1562.7|1561.5|1562.9|1561.7|1562.5|1561.3|57
1655489470000|2022-06-17 18:11:10|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|3
1655489480000|2022-06-17 18:11:20|1562.5|1561.3|1561.8|1560.6|1562.5|1561.3|1561.8|1560.6|7
1655489490000|2022-06-17 18:11:30|1561.9|1560.7|1562.4|1561.2|1562.4|1561.2|1561.9|1560.7|18
1655489500000|2022-06-17 18:11:40|1562.3|1561.1|1562.6|1561.4|1562.6|1561.4|1562.3|1561.1|10
1655489510000|2022-06-17 18:11:50|1562.4|1561.2|1562.5|1561.3|1562.6|1561.4|1562.4|1561.2|16
1655489520000|2022-06-17 18:12:00|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|1562.6|1561.4|20
1655489530000|2022-06-17 18:12:10|1562.9|1561.7|1562.6|1561.4|1562.9|1561.7|1562.6|1561.4|6
1655489540000|2022-06-17 18:12:20|1562.8|1561.6|1562.8|1561.6|1562.9|1561.7|1562.5|1561.3|17
1655489550000|2022-06-17 18:12:30|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|5
1655489560000|2022-06-17 18:12:40|1562.8|1561.6|1562.9|1561.7|1562.9|1561.7|1562.6|1561.4|29
1655489570000|2022-06-17 18:12:50|1563|1561.8|1563.1|1561.9|1563.1|1561.9|1563|1561.8|12
1655489580000|2022-06-17 18:13:00|1563.4|1562.2|1563.2|1562|1563.4|1562.2|1563.1|1561.9|14
1655489590000|2022-06-17 18:13:10|1563.3|1562.1|1563.1|1561.9|1563.3|1562.1|1563.1|1561.9|9
1655489600000|2022-06-17 18:13:20|1563.2|1562|1563.1|1561.9|1563.2|1562|1563.1|1561.9|19
1655489610000|2022-06-17 18:13:30|1562.8|1561.6|1562.8|1561.6|1563.1|1561.9|1562.8|1561.6|80
1655489620000|2022-06-17 18:13:40|1563|1561.8|1562.8|1561.6|1563|1561.8|1562.6|1561.4|60
1655489630000|2022-06-17 18:13:50|1562.6|1561.4|1562.6|1561.4|1562.8|1561.6|1562.5|1561.3|45
1655489640000|2022-06-17 18:14:00|1562.5|1561.3|1562.6|1561.4|1562.8|1561.6|1562.5|1561.3|100
1655489650000|2022-06-17 18:14:10|1562.5|1561.3|1562.4|1561.2|1562.6|1561.4|1562.3|1561.1|90
1655489660000|2022-06-17 18:14:20|1562.3|1561.1|1562.1|1560.9|1562.4|1561.2|1561.9|1560.7|94
1655489670000|2022-06-17 18:14:30|1562.6|1561.4|1563.3|1562.1|1563.4|1562.2|1562.6|1561.4|102
1655489680000|2022-06-17 18:14:40|1563.2|1562|1563.1|1561.9|1563.2|1562|1562.6|1561.4|56
1655489690000|2022-06-17 18:14:50|1563|1561.8|1562.6|1561.4|1563.1|1561.9|1562.6|1561.4|76
1655489700000|2022-06-17 18:15:00|1562.8|1561.6|1563.4|1562.2|1563.4|1562.2|1562.8|1561.6|104
1655489710000|2022-06-17 18:15:10|1563.3|1562.1|1563.5|1562.3|1563.5|1562.3|1563.2|1562|31
1655489720000|2022-06-17 18:15:20|1563.3|1562.1|1563.5|1562.3|1563.5|1562.3|1563.2|1562|69
1655489730000|2022-06-17 18:15:30|||||||||4
1655489740000|2022-06-17 18:15:40|||||||||5
1655489750000|2022-06-17 18:15:50|1563.4|1562.2|1563.5|1562.3|1563.5|1562.3|1563.3|1562.1|47
1655489760000|2022-06-17 18:16:00|1563.2|1562|1563.2|1562|1563.5|1562.3|1563.2|1562|11
1655489770000|2022-06-17 18:16:10|||||||||26
1655489780000|2022-06-17 18:16:20|1563|1561.8|1563|1561.8|1563|1561.8|1563|1561.8|28
1655489790000|2022-06-17 18:16:30|||||||||27
1655489800000|2022-06-17 18:16:40|||||||||6
1655489810000|2022-06-17 18:16:50|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|1562.9|1561.7|12
1655489820000|2022-06-17 18:17:00|1562.8|1561.6|1562.7|1561.5|1563|1561.8|1562.7|1561.5|19
1655489830000|2022-06-17 18:17:10|1562.8|1561.6|1562.8|1561.6|1562.8|1561.6|1562.8|1561.6|22
1655489840000|2022-06-17 18:17:20|||||||||8
1655489850000|2022-06-17 18:17:30|1562|1560.8|1562.4|1561.2|1562.7|1561.5|1562|1560.8|19
1655489860000|2022-06-17 18:17:40|1562.3|1561.1|1562.3|1561.1|1562.3|1561.1|1562.3|1561.1|0
1655489870000|2022-06-17 18:17:50|1562.2|1561|1562.3|1561.1|1562.4|1561.2|1561.8|1560.6|17
1655489880000|2022-06-17 18:18:00|1562.2|1561|1562|1560.8|1562.3|1561.1|1562|1560.8|10
1655489890000|2022-06-17 18:18:10|1562.4|1561.2|1562.2|1561|1562.5|1561.3|1562.1|1560.9|8
1655489900000|2022-06-17 18:18:20|1562.1|1560.9|1561.8|1560.6|1562.1|1560.9|1561.8|1560.6|17
1655489910000|2022-06-17 18:18:30|1561.7|1560.5|1562.1|1560.9|1562.1|1560.9|1561.7|1560.5|7
1655489920000|2022-06-17 18:18:40|1562.2|1561|1562.3|1561.1|1562.5|1561.3|1562.1|1560.9|41
1655489930000|2022-06-17 18:18:50|1562.5|1561.3|1561.7|1560.5|1562.5|1561.3|1561.7|1560.5|95
1655489940000|2022-06-17 18:19:00|1561.9|1560.7|1562.2|1561|1562.2|1561|1561.7|1560.5|6
1655489950000|2022-06-17 18:19:10|1562.5|1561.3|1562.5|1561.3|1562.5|1561.3|1562.3|1561.1|28
1655489960000|2022-06-17 18:19:20|1562.3|1561.1|1562.3|1561.1|1562.3|1561.1|1562.3|1561.1|22
1655489970000|2022-06-17 18:19:30|1562.4|1561.2|1562.4|1561.2|1562.4|1561.2|1562.4|1561.2|30
1655489980000|2022-06-17 18:19:40|1562.8|1561.6|1562.6|1561.4|1562.8|1561.6|1562.6|1561.4|11
1655489990000|2022-06-17 18:19:50|1562.8|1561.6|1562.8|1560.8|1562.9|1561.7|1562.2|1560.8|19
1655769600000|2022-06-21 00:00:00|1543.9|1542.7|1543|1541.8|1544.5|1543.3|1542.8|1541.6|104
1655769610000|2022-06-21 00:00:10|1543.2|1542|1541|1539.8|1543.2|1542|1540.9|1539.7|155
1655769620000|2022-06-21 00:00:20|1540.2|1539|1540.6|1539.4|1541.1|1539.9|1540.1|1538.9|47
1655769630000|2022-06-21 00:00:30|1540.7|1539.5|1538.8|1537.6|1541.3|1540.1|1538.8|1537.6|38
1655769640000|2022-06-21 00:00:40|1539|1537.8|1538.3|1537.1|1539|1537.8|1537.7|1536.5|38
1655769650000|2022-06-21 00:00:50|1538.4|1537.2|1537.8|1536.6|1539.1|1537.9|1537.8|1536.6|27
1655769660000|2022-06-21 00:01:00|1538.2|1537|1539.3|1538.1|1539.3|1538.1|1537.8|1536.6|54
1655769670000|2022-06-21 00:01:10|1539.7|1538.5|1539.7|1538.5|1539.9|1538.7|1539.3|1538.1|44
1655769680000|2022-06-21 00:01:20|1539.8|1538.6|1539.4|1538.2|1539.9|1538.7|1539.4|1538.2|32
1655769690000|2022-06-21 00:01:30|1539.8|1538.6|1539.1|1537.9|1539.8|1538.6|1539|1537.8|7
1655769700000|2022-06-21 00:01:40|1539.2|1538|1539.6|1538.4|1539.7|1538.5|1539.1|1537.9|7
1655769710000|2022-06-21 00:01:50|1540.5|1539.3|1541|1539.8|1541.9|1540.7|1540.5|1539.3|37
1655769720000|2022-06-21 00:02:00|1540.9|1539.7|1539.9|1538.7|1540.9|1539.7|1539.8|1538.6|38
1655769730000|2022-06-21 00:02:10|1539.8|1538.6|1537.8|1536.6|1539.8|1538.6|1537.8|1536.6|36
1655769740000|2022-06-21 00:02:20|1537.9|1536.7|1538|1536.8|1538.4|1537.2|1537.7|1536.5|32
1655769750000|2022-06-21 00:02:30|1538.1|1536.9|1537.9|1536.7|1538.1|1536.9|1537.4|1536.2|28
1655769760000|2022-06-21 00:02:40|1538|1536.8|1537.3|1536.1|1538|1536.8|1537.3|1536.1|27
1655769770000|2022-06-21 00:02:50|1537.2|1536|1537.5|1536.3|1537.6|1536.4|1537.2|1536|13
1655769780000|2022-06-21 00:03:00|1537.3|1536.1|1538.3|1537.1|1538.3|1537.1|1537.3|1536.1|23
1655769790000|2022-06-21 00:03:10|1538.4|1537.2|1538.6|1537.4|1538.6|1537.4|1538.4|1537.2|15
1655769800000|2022-06-21 00:03:20|1538.7|1537.5|1538.7|1537.5|1538.7|1537.5|1538.7|1537.5|21
1655769810000|2022-06-21 00:03:30|||||||||1
1655769820000|2022-06-21 00:03:40|1538.6|1537.4|1538.6|1537.4|1538.6|1537.4|1538.6|1537.4|8
1655769830000|2022-06-21 00:03:50|1538.5|1537.3|1538.4|1537.2|1538.5|1537.3|1538.4|1537.2|9
1655769840000|2022-06-21 00:04:00|1538.1|1536.9|1538.4|1537.2|1538.4|1537.2|1537.9|1536.7|30
1655769850000|2022-06-21 00:04:10|1538.5|1537.3|1537.6|1536.4|1538.6|1537.4|1537.6|1536.4|3
1655769860000|2022-06-21 00:04:20|1537.5|1536.3|1537.1|1535.9|1537.6|1536.4|1537.1|1535.9|12
1655769870000|2022-06-21 00:04:30|1536.7|1535.5|1536.8|1535.6|1537|1535.8|1536.6|1535.4|5
1655769880000|2022-06-21 00:04:40|1536.7|1535.5|1537|1535.8|1537.1|1535.9|1536.6|1535.4|4
1655769890000|2022-06-21 00:04:50|1536.9|1535.7|1536.9|1535.7|1536.9|1535.7|1536.9|1535.7|1
1655769900000|2022-06-21 00:05:00|1537|1535.8|1537.3|1536.1|1537.5|1536.3|1537|1535.8|25
1655769910000|2022-06-21 00:05:10|1537.2|1536|1537.2|1536|1537.3|1536.1|1537.2|1536|6
1655769920000|2022-06-21 00:05:20|1537.1|1535.9|1536.7|1535.5|1537.2|1536|1536.7|1535.5|10
1655769930000|2022-06-21 00:05:30|1536.8|1535.6|1536.9|1535.7|1537.2|1536|1536.8|1535.6|2
1655769940000|2022-06-21 00:05:40|||||||||1
1655769950000|2022-06-21 00:05:50|1537.1|1535.9|1537|1535.8|1537.1|1535.9|1537|1535.8|2
1655769970000|2022-06-21 00:06:10|1537.1|1535.9|1536.4|1535.2|1537.1|1535.9|1536.4|1535.2|20
1655769980000|2022-06-21 00:06:20|1536.6|1535.4|1536.4|1535.2|1536.6|1535.4|1536.4|1535.2|7
1655769990000|2022-06-21 00:06:30|1536.8|1535.6|1536.3|1535.1|1536.8|1535.6|1536.3|1535.1|3
1655770000000|2022-06-21 00:06:40|1536.4|1535.2|1536.3|1535.1|1536.4|1535.2|1536.3|1535.1|3
1655770010000|2022-06-21 00:06:50|1536.5|1535.3|1536.4|1535.2|1536.5|1535.3|1536.4|1535.2|1
1655770020000|2022-06-21 00:07:00|1536.3|1535.1|1535.6|1534.4|1536.6|1535.4|1535.6|1534.4|8
1655770030000|2022-06-21 00:07:10|1535.4|1534.2|1534.4|1533.2|1535.4|1534.2|1534.4|1533.2|11
1655770040000|2022-06-21 00:07:20|1534.6|1533.4|1534.8|1533.6|1534.9|1533.7|1534.5|1533.3|17
1655770050000|2022-06-21 00:07:30|1534.9|1533.7|1535|1533.8|1535|1533.8|1534.7|1533.5|5
1655770060000|2022-06-21 00:07:40|1534.9|1533.7|1535|1533.8|1535|1533.8|1534.9|1533.7|23
1655770070000|2022-06-21 00:07:50|1534.9|1533.7|1534.9|1533.7|1535.1|1533.9|1534.9|1533.7|2
1655770080000|2022-06-21 00:08:00|1534.8|1533.6|1534.5|1533.3|1534.8|1533.6|1534.4|1533.2|11
1655770090000|2022-06-21 00:08:10|1534.6|1533.4|1534.6|1533.4|1534.6|1533.4|1534.4|1533.2|4
1655770100000|2022-06-21 00:08:20|1534.7|1533.5|1534.2|1533|1534.7|1533.5|1534.2|1533|4
1655770110000|2022-06-21 00:08:30|1534.1|1532.9|1534.2|1533|1534.2|1533|1534|1532.8|13
1655770120000|2022-06-21 00:08:40|1534.1|1532.9|1534.1|1532.9|1534.2|1533|1534.1|1532.9|13
1655770130000|2022-06-21 00:08:50|||||||||2
1655770140000|2022-06-21 00:09:00|1534.2|1533|1534|1532.8|1534.2|1533|1534|1532.8|8
1655770150000|2022-06-21 00:09:10|1533.9|1532.7|1533.8|1532.6|1533.9|1532.7|1533.8|1532.6|7
1655770160000|2022-06-21 00:09:20|1533.9|1532.7|1533.8|1532.6|1533.9|1532.7|1533.7|1532.5|12
1655770170000|2022-06-21 00:09:30|1533.9|1532.7|1534.1|1532.9|1534.2|1533|1533.8|1532.6|7
1655770180000|2022-06-21 00:09:40|1534|1532.8|1534.1|1532.9|1534.2|1533|1534|1532.8|2
1655770190000|2022-06-21 00:09:50|1534.2|1533|1533.9|1532.7|1534.2|1533|1533.9|1532.7|4
1655770200000|2022-06-21 00:10:00|1534.2|1533|1534.6|1533.4|1534.7|1533.5|1534.2|1533|27
1655770210000|2022-06-21 00:10:10|1534.7|1533.5|1535|1533.8|1535|1533.8|1534.7|1533.5|7
1655770220000|2022-06-21 00:10:20|1534.9|1533.7|1534.9|1533.7|1535.1|1533.9|1534.9|1533.7|3
1655770230000|2022-06-21 00:10:30|1535|1533.8|1534.9|1533.7|1535|1533.8|1534.9|1533.7|0
1655770240000|2022-06-21 00:10:40|1535.2|1534|1535.2|1534|1535.2|1534|1535.1|1533.9|3
1655770260000|2022-06-21 00:11:00|1535.3|1534.1|1535.3|1534.1|1535.4|1534.2|1535.3|1534.1|0
1655770270000|2022-06-21 00:11:10|1535.2|1534|1535.2|1534|1535.2|1534|1535.2|1534|0
1655770280000|2022-06-21 00:11:20|1535.1|1533.9|1535.2|1534|1535.3|1534.1|1535.1|1533.9|6
1655770290000|2022-06-21 00:11:30|1535.1|1533.9|1535.3|1534.1|1535.3|1534.1|1535.1|1533.9|6
1655770300000|2022-06-21 00:11:40|1535.2|1534|1535.3|1534.1|1535.4|1534.2|1535.1|1533.9|2
1655770310000|2022-06-21 00:11:50|1535.4|1534.2|1535.2|1534|1535.5|1534.3|1535.2|1534|21
1655770320000|2022-06-21 00:12:00|1535.1|1533.9|1535.6|1534.4|1535.6|1534.4|1535.1|1533.9|9
1655770330000|2022-06-21 00:12:10|1535.5|1534.3|1535.5|1534.3|1535.5|1534.3|1535.5|1534.3|25
1655770340000|2022-06-21 00:12:20|1535.4|1534.2|1535.5|1534.3|1535.6|1534.4|1535.4|1534.2|2
1655770350000|2022-06-21 00:12:30|||||||||1
1655770370000|2022-06-21 00:12:50|1535.6|1534.4|1535.6|1534.4|1535.6|1534.4|1535.6|1534.4|25
1655770380000|2022-06-21 00:13:00|1535.5|1534.3|1535.6|1534.4|1535.6|1534.4|1535.4|1534.2|3
1655770400000|2022-06-21 00:13:20|||||||||2
1655770410000|2022-06-21 00:13:30|||||||||1
1655770420000|2022-06-21 00:13:40|||||||||1
1655770430000|2022-06-21 00:13:50|||||||||2
1655770440000|2022-06-21 00:14:00|||||||||6
1655770450000|2022-06-21 00:14:10|1535.5|1534.3|1535.3|1534.1|1535.5|1534.3|1535.3|1534.1|8
1655770460000|2022-06-21 00:14:20|1535.4|1534.2|1535.4|1534.2|1535.4|1534.2|1535.4|1534.2|0
1655770470000|2022-06-21 00:14:30|1535.3|1534.1|1535.1|1533.9|1535.3|1534.1|1535.1|1533.9|0
1655770490000|2022-06-21 00:14:50|1534.9|1533.7|1535|1533.8|1535|1533.8|1534.9|1533.7|38
1655770500000|2022-06-21 00:15:00|1535.1|1533.9|1535.2|1534|1535.2|1534|1535.1|1533.9|6
1655770510000|2022-06-21 00:15:10|1535.4|1534.2|1535.4|1534.2|1535.4|1534.2|1535.4|1534.2|0
1655770520000|2022-06-21 00:15:20|1535.1|1533.9|1535.2|1534|1535.2|1534|1535.1|1533.9|41
1655770530000|2022-06-21 00:15:30|1535.1|1533.9|1535.1|1533.9|1535.1|1533.9|1535.1|1533.9|0
1655770540000|2022-06-21 00:15:40|1534.5|1533.3|1534.2|1533|1534.5|1533.3|1534.2|1533|6
1655770550000|2022-06-21 00:15:50|1534.4|1533.2|1534.6|1533.4|1534.8|1533.6|1534.4|1533.2|2
1655770560000|2022-06-21 00:16:00|1534.5|1533.3|1534.4|1533.2|1534.5|1533.3|1534.4|1533.2|4
1655770570000|2022-06-21 00:16:10|1534|1532.8|1533.8|1532.6|1534|1532.8|1533.8|1532.6|4
1655770580000|2022-06-21 00:16:20|1533.9|1532.7|1533.7|1532.5|1533.9|1532.7|1533.7|1532.5|7
1655770590000|2022-06-21 00:16:30|1533.6|1532.4|1533.7|1532.5|1533.7|1532.5|1533.6|1532.4|1
1655770600000|2022-06-21 00:16:40|1533.6|1532.4|1533.6|1532.4|1533.7|1532.5|1533.6|1532.4|0
1655770610000|2022-06-21 00:16:50|1533.7|1532.5|1533.6|1532.4|1533.7|1532.5|1533.6|1532.4|0
1655770620000|2022-06-21 00:17:00|1533.9|1532.7|1533.4|1532.2|1533.9|1532.7|1533.2|1532|47
1655770630000|2022-06-21 00:17:10|1533.3|1532.1|1533.1|1531.9|1533.3|1532.1|1533.1|1531.9|4
1655770640000|2022-06-21 00:17:20|1533.2|1532|1533.2|1532|1533.2|1532|1533.1|1531.9|3
1655770650000|2022-06-21 00:17:30|1533.4|1532.2|1533.2|1532|1533.4|1532.2|1533.2|1532|9
1655770660000|2022-06-21 00:17:40|1533.3|1532.1|1533.6|1532.4|1533.6|1532.4|1533.3|1532.1|1
1655770670000|2022-06-21 00:17:50|1533.7|1532.5|1533.4|1532.2|1533.7|1532.5|1533.4|1532.2|1
1655770680000|2022-06-21 00:18:00|1533.5|1532.3|1533.6|1532.4|1533.6|1532.4|1533.4|1532.2|0
1655770690000|2022-06-21 00:18:10|1533.7|1532.5|1533.6|1532.4|1533.7|1532.5|1533.3|1532.1|8
1655770700000|2022-06-21 00:18:20|1533.5|1532.3|1533.4|1532.2|1533.6|1532.4|1533.3|1532.1|1
1655770710000|2022-06-21 00:18:30|1533.5|1532.3|1533.6|1532.4|1533.6|1532.4|1533.4|1532.2|0
1655770720000|2022-06-21 00:18:40|1533.5|1532.3|1533.7|1532.5|1533.7|1532.5|1533.5|1532.3|0
1655770730000|2022-06-21 00:18:50|1533.8|1532.6|1533|1531.8|1533.8|1532.6|1533|1531.8|30
1655770740000|2022-06-21 00:19:00|1533.1|1531.9|1531.4|1530.2|1533.1|1531.9|1531.4|1530.2|127
1655770750000|2022-06-21 00:19:10|1531.5|1530.3|1531.3|1530.1|1531.5|1530.3|1531.3|1530.1|5
1655770760000|2022-06-21 00:19:20|1531.2|1530|1530.9|1529.7|1531.2|1530|1530.3|1529.1|21
1655770770000|2022-06-21 00:19:30|1531.2|1530|1531.2|1530|1531.4|1530.2|1531.2|1530|11
1655770780000|2022-06-21 00:19:40|1530.8|1529.6|1530.8|1529.6|1530.9|1529.7|1530.7|1529.5|13
1655770790000|2022-06-21 00:19:50|||||||||2
1655770800000|2022-06-21 00:20:00|1530.6|1529.4|1530.6|1529.4|1530.6|1529.4|1530.4|1529.2|3
1655770810000|2022-06-21 00:20:10|1530.8|1529.6|1531.2|1530|1531.2|1530|1530.8|1529.6|1
1655770820000|2022-06-21 00:20:20|1531.1|1529.9|1530.8|1529.6|1531.1|1529.9|1530.8|1529.6|0
1655770830000|2022-06-21 00:20:30|1531.1|1529.9|1531.1|1529.9|1531.1|1529.9|1531.1|1529.9|0
1655770840000|2022-06-21 00:20:40|1531|1529.8|1531.1|1529.9|1531.1|1529.9|1531|1529.8|0
1655770850000|2022-06-21 00:20:50|1531|1529.8|1530.4|1529.2|1531|1529.8|1530.4|1529.2|2
1655770860000|2022-06-21 00:21:00|1530.1|1528.9|1529.2|1528|1530.1|1528.9|1529.1|1527.9|72
1655770870000|2022-06-21 00:21:10|1529.6|1528.4|1529.6|1528.4|1529.6|1528.4|1529.5|1528.3|6
1655770880000|2022-06-21 00:21:20|1529.8|1528.6|1530.2|1529|1530.2|1529|1529.8|1528.6|5
1655770890000|2022-06-21 00:21:30|1530.3|1529.1|1529.6|1528.4|1530.3|1529.1|1529.5|1528.3|5
1655770900000|2022-06-21 00:21:40|1529.5|1528.3|1528.6|1527.4|1529.5|1528.3|1528.6|1527.4|21
1655770910000|2022-06-21 00:21:50|1528.5|1527.3|1525|1523.8|1528.5|1527.3|1524.9|1523.7|66
1655770920000|2022-06-21 00:22:00|1525.3|1524.1|1526.7|1525.5|1527.8|1526.6|1525.3|1524.1|21
1655770930000|2022-06-21 00:22:10|1526.6|1525.4|1527.5|1526.3|1527.7|1526.5|1526.6|1525.4|21
1655770940000|2022-06-21 00:22:20|1527.2|1526|1527.3|1526.1|1527.3|1526.1|1527.2|1526|1
1655770950000|2022-06-21 00:22:30|1527.2|1526|1527.8|1526.6|1527.8|1526.6|1527.2|1526|4
1655770960000|2022-06-21 00:22:40|1527.9|1526.7|1527.9|1526.7|1527.9|1526.7|1527.9|1526.7|10
1655770970000|2022-06-21 00:22:50|1527.8|1526.6|1527.9|1526.7|1528|1526.8|1527.8|1526.6|1
1655770980000|2022-06-21 00:23:00|1527.7|1526.5|1527.6|1526.4|1528|1526.8|1527.5|1526.3|5
1655770990000|2022-06-21 00:23:10|1527.7|1526.5|1527.9|1526.7|1527.9|1526.7|1527.5|1526.3|1
1655771000000|2022-06-21 00:23:20|1527.6|1526.4|1527.6|1526.4|1527.7|1526.5|1527.6|1526.4|0
1655771010000|2022-06-21 00:23:30|1527.8|1526.6|1527.6|1526.4|1527.8|1526.6|1527.6|1526.4|0
1655771020000|2022-06-21 00:23:40|1527.5|1526.3|1527.7|1526.5|1527.7|1526.5|1527.5|1526.3|2
1655771030000|2022-06-21 00:23:50|1527.6|1526.4|1528.1|1526.9|1528.2|1527|1527.6|1526.4|11
1655771040000|2022-06-21 00:24:00|1528|1526.8|1527.7|1526.5|1528.2|1527|1527.7|1526.5|9
1655771050000|2022-06-21 00:24:10|1527.6|1526.4|1527.7|1526.5|1527.7|1526.5|1527.6|1526.4|0
1655771060000|2022-06-21 00:24:20|1528.5|1527.3|1528.6|1527.4|1528.6|1527.4|1528.5|1527.3|40
1655771070000|2022-06-21 00:24:30|1528.1|1526.9|1528.2|1527|1528.4|1527.2|1528.1|1526.9|1
1655771080000|2022-06-21 00:24:40|1528.4|1527.2|1528.3|1527.1|1528.4|1527.2|1528.2|1527|17
1655771090000|2022-06-21 00:24:50|1528.4|1527.2|1528.6|1527.4|1528.6|1527.4|1528.3|1527.1|0
1655771100000|2022-06-21 00:25:00|1528.5|1527.3|1528.5|1527.3|1528.5|1527.3|1528.5|1527.3|0
1655771110000|2022-06-21 00:25:10|1528.8|1527.6|1528.8|1527.6|1528.8|1527.6|1528.8|1527.6|13
1655771120000|2022-06-21 00:25:20|1528.7|1527.5|1528.6|1527.4|1528.7|1527.5|1528.6|1527.4|24
1655771130000|2022-06-21 00:25:30|||||||||8
1655771140000|2022-06-21 00:25:40|1528.4|1527.2|1528.8|1527.6|1528.8|1527.6|1528.4|1527.2|0
1655771150000|2022-06-21 00:25:50|1528.6|1527.4|1528.7|1527.5|1528.7|1527.5|1528.6|1527.4|0
1655771160000|2022-06-21 00:26:00|1528.5|1527.3|1528.3|1527.1|1528.5|1527.3|1528.3|1527.1|1
1655771170000|2022-06-21 00:26:10|||||||||2
1655771180000|2022-06-21 00:26:20|1528.1|1526.9|1528.2|1527|1528.2|1527|1528.1|1526.9|0
1655771190000|2022-06-21 00:26:30|1528|1526.8|1528.8|1527.6|1528.8|1527.6|1528|1526.8|2
1655771200000|2022-06-21 00:26:40|1528.9|1527.7|1528.4|1527.2|1529|1527.8|1528.3|1527.1|10
1655771210000|2022-06-21 00:26:50|1528.7|1527.5|1528.2|1527|1528.7|1527.5|1528.2|1527|0
1655771220000|2022-06-21 00:27:00|1527.6|1526.4|1527.6|1526.4|1527.6|1526.4|1527.6|1526.4|2
1655771230000|2022-06-21 00:27:10|1527.5|1526.3|1527.4|1526.2|1527.5|1526.3|1527.4|1526.2|1
1655771240000|2022-06-21 00:27:20|1527.3|1526.1|1527.8|1526.6|1527.8|1526.6|1527.3|1526.1|1
1655771250000|2022-06-21 00:27:30|1527.7|1526.5|1527.3|1526.1|1528.1|1526.9|1527.3|1526.1|3
1655771260000|2022-06-21 00:27:40|1527.2|1526|1527.3|1526.1|1527.4|1526.2|1527.2|1526|0
1655771270000|2022-06-21 00:27:50|1527.2|1526|1527.2|1526|1527.2|1526|1527.2|1526|2
1655771280000|2022-06-21 00:28:00|1527.4|1526.2|1527.4|1526.2|1527.5|1526.3|1527.4|1526.2|2
1655771300000|2022-06-21 00:28:20|1527.2|1526|1527.2|1526|1527.4|1526.2|1527.2|1526|0
1655771310000|2022-06-21 00:28:30|1527.1|1525.9|1527.2|1526|1527.4|1526.2|1527.1|1525.9|3
1655771320000|2022-06-21 00:28:40|1527.1|1525.9|1527.4|1526.2|1527.4|1526.2|1527.1|1525.9|0
1655771330000|2022-06-21 00:28:50|1527.2|1526|1526.5|1525.3|1527.2|1526|1526.5|1525.3|3
1655771340000|2022-06-21 00:29:00|1526.6|1525.4|1526.6|1525.4|1526.6|1525.4|1526.5|1525.3|2
1655771350000|2022-06-21 00:29:10|1526.9|1525.7|1526.9|1525.7|1526.9|1525.7|1526.9|1525.7|5
1655771360000|2022-06-21 00:29:20|1526.8|1525.6|1525.7|1524.5|1526.8|1525.6|1525.7|1524.5|30
1655771370000|2022-06-21 00:29:30|1525.5|1524.3|1524.9|1523.7|1525.6|1524.4|1524.9|1523.7|41
1655771380000|2022-06-21 00:29:40|1524.8|1523.6|1524.7|1523.5|1525|1523.8|1524.7|1523.5|8
1655771390000|2022-06-21 00:29:50|1524.9|1523.7|1525.2|1524|1525.3|1524.1|1524.9|1523.7|4
1655771400000|2022-06-21 00:30:00|1525.3|1524.1|1525.1|1523.9|1525.3|1524.1|1524.9|1523.7|8
1655771410000|2022-06-21 00:30:10|1524.6|1523.4|1524.6|1523.4|1524.6|1523.4|1524.5|1523.3|4
1655771420000|2022-06-21 00:30:20|1524.5|1523.3|1524.6|1523.4|1524.6|1523.4|1524.4|1523.2|6
1655771430000|2022-06-21 00:30:30|1524.5|1523.3|1524.8|1523.6|1524.8|1523.6|1524.4|1523.2|2
1655771440000|2022-06-21 00:30:40|1524.9|1523.7|1525|1523.8|1525|1523.8|1524.9|1523.7|4
1655771450000|2022-06-21 00:30:50|||||||||3
1655771460000|2022-06-21 00:31:00|1524.9|1523.7|1525|1523.8|1525|1523.8|1524.9|1523.7|10
1655771470000|2022-06-21 00:31:10|1525.1|1523.9|1525.1|1523.9|1525.1|1523.9|1525.1|1523.9|5
1655771480000|2022-06-21 00:31:20|1525|1523.8|1525|1523.8|1525|1523.8|1525|1523.8|0
1655771490000|2022-06-21 00:31:30|1524.8|1523.6|1525.5|1524.3|1525.5|1524.3|1524.8|1523.6|13
1655771500000|2022-06-21 00:31:40|1525.4|1524.2|1525.4|1524.2|1525.5|1524.3|1525.4|1524.2|34
1655771510000|2022-06-21 00:31:50|||||||||4
1655771520000|2022-06-21 00:32:00|1525.5|1524.3|1525.6|1524.4|1525.6|1524.4|1525.4|1524.2|27
1655771540000|2022-06-21 00:32:20|||||||||49
1655771550000|2022-06-21 00:32:30|||||||||9
1655771560000|2022-06-21 00:32:40|||||||||3
1655771570000|2022-06-21 00:32:50|||||||||2
1655771580000|2022-06-21 00:33:00|1525.5|1524.3|1525.5|1524.3|1525.5|1524.3|1525.5|1524.3|10
1655771590000|2022-06-21 00:33:10|1525.4|1524.2|1525.4|1524.2|1525.4|1524.2|1525.4|1524.2|7
1655771600000|2022-06-21 00:33:20|1525.5|1524.3|1525.5|1524.3|1525.5|1524.3|1525.4|1524.2|9
1655771610000|2022-06-21 00:33:30|1525.4|1524.2|1525.4|1524.2|1525.4|1524.2|1525.4|1524.2|2
1655771620000|2022-06-21 00:33:40|||||||||10
1655771630000|2022-06-21 00:33:50|1525.5|1524.3|1525.6|1524.4|1525.6|1524.4|1525.5|1524.3|0
1655771640000|2022-06-21 00:34:00|1525.5|1524.3|1525.5|1524.3|1525.5|1524.3|1525.5|1524.3|1
1655771650000|2022-06-21 00:34:10|1525.4|1524.2|1525.4|1524.2|1525.4|1524.2|1525.4|1524.2|2
1655771660000|2022-06-21 00:34:20|1525.6|1524.4|1525.6|1524.4|1525.6|1524.4|1525.6|1524.4|0
1655771670000|2022-06-21 00:34:30|1526.1|1524.9|1526.2|1525|1526.2|1525|1526.1|1524.9|46
1655771680000|2022-06-21 00:34:40|1526.1|1524.9|1526.2|1525|1526.3|1525.1|1526.1|1524.9|1
1655771690000|2022-06-21 00:34:50|||||||||1
1655771700000|2022-06-21 00:35:00|1526.1|1524.9|1526.1|1524.9|1526.1|1524.9|1526.1|1524.9|2
1655771710000|2022-06-21 00:35:10|||||||||35
1655771720000|2022-06-21 00:35:20|1526.2|1525|1526.2|1525|1526.3|1525.1|1526.2|1525|133
1655771730000|2022-06-21 00:35:30|1526.1|1524.9|1526.7|1525.5|1526.7|1525.5|1526.1|1524.9|76
1655771740000|2022-06-21 00:35:40|1526.9|1525.7|1526.9|1525.7|1526.9|1525.7|1526.9|1525.7|90
1655771750000|2022-06-21 00:35:50|1526.8|1525.6|1526.7|1525.5|1526.8|1525.6|1526.6|1525.4|9
1655771760000|2022-06-21 00:36:00|1526.8|1525.6|1526.9|1525.7|1526.9|1525.7|1526.8|1525.6|1
1655771770000|2022-06-21 00:36:10|1526.8|1525.6|1526.8|1525.6|1526.8|1525.6|1526.8|1525.6|1
1655771780000|2022-06-21 00:36:20|1526.7|1525.5|1526.7|1525.5|1526.7|1525.5|1526.6|1525.4|2
1655771790000|2022-06-21 00:36:30|1526.8|1525.6|1526.8|1525.6|1526.8|1525.6|1526.6|1525.4|5
1655771800000|2022-06-21 00:36:40|1526.9|1525.7|1526.8|1525.6|1526.9|1525.7|1526.8|1525.6|5
1655771810000|2022-06-21 00:36:50|1526.7|1525.5|1525.5|1524.3|1526.7|1525.5|1525.4|1524.2|4
1655771820000|2022-06-21 00:37:00|1525.6|1524.4|1525.8|1524.6|1525.8|1524.6|1525.6|1524.4|1
1655771830000|2022-06-21 00:37:10|1525.5|1524.3|1525.5|1524.3|1525.6|1524.4|1525.5|1524.3|1
1655771840000|2022-06-21 00:37:20|1525.6|1524.4|1525.6|1524.4|1525.6|1524.4|1525.6|1524.4|2
1655771850000|2022-06-21 00:37:30|1525.8|1524.6|1525.8|1524.6|1525.8|1524.6|1525.8|1524.6|12
1655771880000|2022-06-21 00:38:00|1525.6|1524.4|1525.6|1524.4|1525.6|1524.4|1525.5|1524.3|6
1655771890000|2022-06-21 00:38:10|1525.7|1524.5|1526|1524.8|1526.1|1524.9|1525.7|1524.5|2
1655771910000|2022-06-21 00:38:30|1526.1|1524.9|1526.1|1524.9|1526.1|1524.9|1526.1|1524.9|6
1655771920000|2022-06-21 00:38:40|1526|1524.8|1525.5|1524.3|1526|1524.8|1525.5|1524.3|3
1655771930000|2022-06-21 00:38:50|1525.2|1524|1525.2|1524|1525.2|1524|1525.2|1524|1
1655771940000|2022-06-21 00:39:00|1524.7|1523.5|1524.8|1523.6|1524.9|1523.7|1524.7|1523.5|9
1655771950000|2022-06-21 00:39:10|1525.3|1524.1|1525.3|1524.1|1525.3|1524.1|1525.3|1524.1|6
1655771970000|2022-06-21 00:39:30|1525.4|1524.2|1525.6|1524.4|1525.6|1524.4|1525.4|1524.2|5
1655771980000|2022-06-21 00:39:40|1525.3|1524.1|1525|1523.8|1525.3|1524.1|1525|1523.8|38
1655772000000|2022-06-21 00:40:00|1525.3|1524.1|1525.5|1524.3|1525.5|1524.3|1525.3|1524.1|3
1655772010000|2022-06-21 00:40:10|1525.6|1524.4|1525.7|1524.5|1525.8|1524.6|1525.6|1524.4|5
1655772020000|2022-06-21 00:40:20|||||||||3
1655772030000|2022-06-21 00:40:30|||||||||1
1655772080000|2022-06-21 00:41:20|1525.6|1524.4|1525.6|1524.4|1525.6|1524.4|1525.6|1524.4|12
1655772090000|2022-06-21 00:41:30|1525.7|1524.5|1525.6|1524.4|1525.7|1524.5|1525.6|1524.4|0
1655772110000|2022-06-21 00:41:50|1525.7|1524.5|1525.7|1524.5|1525.7|1524.5|1525.7|1524.5|17
1655772120000|2022-06-21 00:42:00|1525.6|1524.4|1525.7|1524.5|1525.7|1524.5|1525.6|1524.4|2
1655772180000|2022-06-21 00:43:00|1525.6|1524.4|1525.6|1524.4|1525.6|1524.4|1525.6|1524.4|5
1655772200000|2022-06-21 00:43:20|1525.7|1524.5|1525.7|1524.5|1525.7|1524.5|1525.7|1524.5|5
1655772210000|2022-06-21 00:43:30|1525.8|1524.6|1525.8|1524.6|1525.8|1524.6|1525.8|1524.6|0
1655772220000|2022-06-21 00:43:40|1525.9|1524.7|1525.8|1524.6|1525.9|1524.7|1525.7|1524.5|2
1655772230000|2022-06-21 00:43:50|1525.9|1524.7|1525.9|1524.7|1525.9|1524.7|1525.9|1524.7|0
1655772240000|2022-06-21 00:44:00|1525.8|1524.6|1525.8|1524.6|1525.9|1524.7|1525.6|1524.4|0
1655772260000|2022-06-21 00:44:20|1525.7|1524.5|1525.8|1524.6|1525.8|1524.6|1525.6|1524.4|0
1655772280000|2022-06-21 00:44:40|1526.1|1524.9|1526|1524.8|1526.1|1524.9|1526|1524.8|2
1655772290000|2022-06-21 00:44:50|1525.9|1524.7|1525.8|1524.6|1525.9|1524.7|1525.8|1524.6|2
1655772300000|2022-06-21 00:45:00|||||||||1
1655772310000|2022-06-21 00:45:10|1525.6|1524.4|1525.6|1524.4|1525.6|1524.4|1525.6|1524.4|1
1655772320000|2022-06-21 00:45:20|1525.7|1524.5|1525.7|1524.5|1525.7|1524.5|1525.7|1524.5|0
1655772330000|2022-06-21 00:45:30|1525.6|1524.4|1525.6|1524.4|1525.6|1524.4|1525.6|1524.4|0
1655772360000|2022-06-21 00:46:00|||||||||1
1655772370000|2022-06-21 00:46:10|1526.2|1525|1526.2|1525|1526.2|1525|1526.2|1525|9
1655772380000|2022-06-21 00:46:20|1526.1|1524.9|1526.2|1525|1526.2|1525|1526.1|1524.9|8
1655772390000|2022-06-21 00:46:30|||||||||12
1655772400000|2022-06-21 00:46:40|1525.9|1524.7|1525.9|1524.7|1525.9|1524.7|1525.9|1524.7|0
1655772420000|2022-06-21 00:47:00|1525.7|1524.5|1525.8|1524.6|1525.8|1524.6|1525.7|1524.5|0
1655772430000|2022-06-21 00:47:10|1525.7|1524.5|1525.8|1524.6|1525.8|1524.6|1525.7|1524.5|0
1655772440000|2022-06-21 00:47:20|1525.7|1524.5|1525.7|1524.5|1525.7|1524.5|1525.7|1524.5|2
1655772450000|2022-06-21 00:47:30|1525.8|1524.6|1526.1|1524.9|1526.1|1524.9|1525.8|1524.6|0
1655772490000|2022-06-21 00:48:10|||||||||3
1655772500000|2022-06-21 00:48:20|1526|1524.8|1526|1524.8|1526|1524.8|1526|1524.8|0
1655772510000|2022-06-21 00:48:30|1526.1|1524.9|1526.2|1525|1526.2|1525|1526.1|1524.9|18
1655772520000|2022-06-21 00:48:40|1526.3|1525.1|1526.2|1525|1526.3|1525.1|1526.1|1524.9|16
1655772530000|2022-06-21 00:48:50|1526.3|1525.1|1526.2|1525|1526.3|1525.1|1526.1|1524.9|0
1655772560000|2022-06-21 00:49:20|1526.1|1524.9|1526.1|1524.9|1526.1|1524.9|1526.1|1524.9|0
1655772590000|2022-06-21 00:49:50|1526.2|1525|1526.2|1525|1526.2|1525|1526.2|1525|0
1655772600000|2022-06-21 00:50:00|1526.1|1524.9|1526.1|1524.9|1526.2|1525|1526.1|1524.9|1
1655772610000|2022-06-21 00:50:10|1526.2|1525|1526.1|1524.9|1526.2|1525|1526.1|1524.9|0
1655772620000|2022-06-21 00:50:20|1526.2|1525|1526.2|1525|1526.2|1525|1526.2|1525|0
1655772630000|2022-06-21 00:50:30|1526.4|1525.2|1526.7|1525.5|1526.7|1525.5|1526.4|1525.2|10
1655772650000|2022-06-21 00:50:50|1526.8|1525.6|1526.8|1525.6|1526.8|1525.6|1526.8|1525.6|2
1655772660000|2022-06-21 00:51:00|1527.3|1526.1|1527.2|1526|1527.6|1526.4|1527.2|1526|33
1655772680000|2022-06-21 00:51:20|1527.1|1525.9|1527.2|1526|1527.4|1526.2|1527.1|1525.9|7
1655772690000|2022-06-21 00:51:30|1527.1|1525.9|1527.1|1525.9|1527.4|1526.2|1527.1|1525.9|3
1655772700000|2022-06-21 00:51:40|1527.2|1526|1526.9|1525.7|1527.2|1526|1526.9|1525.7|5
1655772710000|2022-06-21 00:51:50|1526.8|1525.6|1527|1525.8|1527.1|1525.9|1526.7|1525.5|38
1655772720000|2022-06-21 00:52:00|1526.8|1525.6|1527.3|1526.1|1527.3|1526.1|1526.8|1525.6|10
1655772730000|2022-06-21 00:52:10|1527.4|1526.2|1527.4|1526.2|1527.4|1526.2|1527.4|1526.2|3
1655772740000|2022-06-21 00:52:20|1527.3|1526.1|1527.2|1526|1527.3|1526.1|1527.2|1526|0
1655772750000|2022-06-21 00:52:30|1527.4|1526.2|1527.4|1526.2|1527.4|1526.2|1527.3|1526.1|0
1655772760000|2022-06-21 00:52:40|1527.5|1526.3|1527.4|1526.2|1527.5|1526.3|1527.4|1526.2|0
1655772770000|2022-06-21 00:52:50|1527.2|1526|1527.5|1526.3|1527.5|1526.3|1527.2|1526|3
1655772780000|2022-06-21 00:53:00|1527.6|1526.4|1527.4|1526.2|1527.6|1526.4|1527.4|1526.2|1
1655772790000|2022-06-21 00:53:10|1527.5|1526.3|1527.4|1526.2|1527.5|1526.3|1527.4|1526.2|0
1655772800000|2022-06-21 00:53:20|1527.5|1526.3|1527.7|1526.5|1527.7|1526.5|1527.3|1526.1|4
1655772810000|2022-06-21 00:53:30|1527.6|1526.4|1527.3|1526.1|1527.6|1526.4|1527.3|1526.1|17
1655772820000|2022-06-21 00:53:40|1527.1|1525.9|1527.1|1525.9|1527.1|1525.9|1527.1|1525.9|0
1655772830000|2022-06-21 00:53:50|1527.5|1526.3|1527.5|1526.3|1527.6|1526.4|1527.5|1526.3|2
1655772850000|2022-06-21 00:54:10|1527.4|1526.2|1527.4|1526.2|1527.4|1526.2|1527.4|1526.2|0
1655772870000|2022-06-21 00:54:30|1527.1|1525.9|1527.4|1526.2|1527.4|1526.2|1527|1525.8|16
1655772880000|2022-06-21 00:54:40|1527.1|1525.9|1527.1|1525.9|1527.3|1526.1|1527.1|1525.9|0
1655772890000|2022-06-21 00:54:50|1526.9|1525.7|1526.9|1525.7|1526.9|1525.7|1526.9|1525.7|1
1655772900000|2022-06-21 00:55:00|1527|1525.8|1526.9|1525.7|1527|1525.8|1526.9|1525.7|5
1655772910000|2022-06-21 00:55:10|||||||||1
1655772920000|2022-06-21 00:55:20|1526.6|1525.4|1526.4|1525.2|1526.6|1525.4|1526.3|1525.1|16
1655772930000|2022-06-21 00:55:30|1526.3|1525.1|1526.3|1525.1|1526.3|1525.1|1526.3|1525.1|0
1655772940000|2022-06-21 00:55:40|1526.2|1525|1526.3|1525.1|1526.4|1525.2|1526.2|1525|1
1655772950000|2022-06-21 00:55:50|1526.2|1525|1526.2|1525|1526.2|1525|1526.2|1525|5
1655772960000|2022-06-21 00:56:00|1526.1|1524.9|1526.3|1525.1|1526.3|1525.1|1526.1|1524.9|0
1655772970000|2022-06-21 00:56:10|1526.1|1524.9|1526.1|1524.9|1526.1|1524.9|1526.1|1524.9|0
1655772990000|2022-06-21 00:56:30|1526.4|1525.2|1526.4|1525.2|1526.4|1525.2|1526.4|1525.2|0
1655773000000|2022-06-21 00:56:40|1526.5|1525.3|1526.5|1525.3|1526.5|1525.3|1526.5|1525.3|5
1655773010000|2022-06-21 00:56:50|1526.6|1525.4|1526.5|1525.3|1526.6|1525.4|1526.5|1525.3|1
1655773020000|2022-06-21 00:57:00|1526.4|1525.2|1526.5|1525.3|1526.6|1525.4|1526.4|1525.2|0
1655773030000|2022-06-21 00:57:10|1526.6|1525.4|1526.5|1525.3|1526.6|1525.4|1526.5|1525.3|0
1655773040000|2022-06-21 00:57:20|1526.6|1525.4|1526.4|1525.2|1526.6|1525.4|1526.4|1525.2|0
1655773050000|2022-06-21 00:57:30|1526.3|1525.1|1526.3|1525.1|1526.3|1525.1|1526.3|1525.1|1
1655773070000|2022-06-21 00:57:50|1526.1|1524.9|1526.1|1524.9|1526.1|1524.9|1526.1|1524.9|0
1655773080000|2022-06-21 00:58:00|1526.4|1525.2|1526.4|1525.2|1526.5|1525.3|1526.4|1525.2|3
1655773090000|2022-06-21 00:58:10|1526.5|1525.3|1526.1|1524.9|1526.5|1525.3|1526.1|1524.9|11
1655773100000|2022-06-21 00:58:20|1525.4|1524.2|1524.8|1523.6|1525.4|1524.2|1524.8|1523.6|23
1655773110000|2022-06-21 00:58:30|1524.9|1523.7|1525|1523.8|1525.2|1524|1524.9|1523.7|6
1655773120000|2022-06-21 00:58:40|1525.3|1524.1|1525.4|1524.2|1525.4|1524.2|1525.3|1524.1|1
1655773140000|2022-06-21 00:59:00|||||||||1
1655773160000|2022-06-21 00:59:20|1525.1|1523.9|1525.1|1523.9|1525.3|1524.1|1525.1|1523.9|5
1655773180000|2022-06-21 00:59:40|1525|1523.8|1524.9|1523.7|1525|1523.8|1524.9|1523.7|1
1655773190000|2022-06-21 00:59:50|1525|1523.8|1525.1|1523.9|1525.1|1523.9|1525|1523.8|0
1655773200000|2022-06-21 01:00:00|1525.2|1524|1525|1523.8|1525.3|1524.1|1524.9|1523.7|12
1655773210000|2022-06-21 01:00:10|1525.1|1523.9|1524.5|1523.3|1525.1|1523.9|1524.5|1523.3|24
1655773220000|2022-06-21 01:00:20|1524.6|1523.4|1524.5|1523.3|1524.6|1523.4|1524.3|1523.1|18
1655773230000|2022-06-21 01:00:30|1524.4|1523.2|1524.9|1523.7|1524.9|1523.7|1524.4|1523.2|7
1655773240000|2022-06-21 01:00:40|1524.8|1523.6|1524.4|1523.2|1524.9|1523.7|1524.3|1523.1|3
1655773250000|2022-06-21 01:00:50|1524.3|1523.1|1524.3|1523.1|1524.4|1523.2|1524.3|1523.1|2
1655773260000|2022-06-21 01:01:00|1524.4|1523.2|1524.2|1523|1524.4|1523.2|1524.2|1523|56
1655773270000|2022-06-21 01:01:10|1524.1|1522.9|1524|1522.8|1524.2|1523|1524|1522.8|22
1655773280000|2022-06-21 01:01:20|||||||||9
1655773300000|2022-06-21 01:01:40|||||||||3
1655773310000|2022-06-21 01:01:50|1524.2|1523|1524.5|1523.3|1524.5|1523.3|1524.2|1523|2
1655773320000|2022-06-21 01:02:00|1524|1522.8|1524.3|1523.1|1524.3|1523.1|1524|1522.8|4
1655773330000|2022-06-21 01:02:10|1524.4|1523.2|1524.5|1523.3|1524.5|1523.3|1524.3|1523.1|5
1655773340000|2022-06-21 01:02:20|1524.3|1523.1|1524.4|1523.2|1524.4|1523.2|1524.2|1523|6
1655773350000|2022-06-21 01:02:30|1524.3|1523.1|1524.5|1523.3|1524.5|1523.3|1524.3|1523.1|0
1655773360000|2022-06-21 01:02:40|1524.4|1523.2|1524.2|1523|1524.4|1523.2|1524.2|1523|7
1655773370000|2022-06-21 01:02:50|||||||||1
1655773380000|2022-06-21 01:03:00|1524|1522.8|1523.1|1521.9|1524.1|1522.9|1523|1521.8|80
1655773390000|2022-06-21 01:03:10|1522.9|1521.7|1522.9|1521.7|1522.9|1521.7|1522.8|1521.6|0
1655773400000|2022-06-21 01:03:20|1522.8|1521.6|1522.8|1521.6|1522.8|1521.6|1522.8|1521.6|1
1655773410000|2022-06-21 01:03:30|1523.1|1521.9|1523.3|1522.1|1523.3|1522.1|1523|1521.8|3
1655773420000|2022-06-21 01:03:40|1523.2|1522|1523.2|1522|1523.3|1522.1|1523.2|1522|1
1655773430000|2022-06-21 01:03:50|1523.3|1522.1|1523.2|1522|1523.3|1522.1|1523.2|1522|6
1655773440000|2022-06-21 01:04:00|1523.3|1522.1|1523.8|1522.6|1523.8|1522.6|1523.3|1522.1|12
1655773450000|2022-06-21 01:04:10|1523.9|1522.7|1523.9|1522.7|1523.9|1522.7|1523.9|1522.7|0
1655773460000|2022-06-21 01:04:20|1524|1522.8|1524|1522.8|1524|1522.8|1524|1522.8|9
1655773470000|2022-06-21 01:04:30|1524.1|1522.9|1524|1522.8|1524.1|1522.9|1524|1522.8|52
1655773480000|2022-06-21 01:04:40|1524.1|1522.9|1524.2|1523|1524.2|1523|1524.1|1522.9|3
1655773500000|2022-06-21 01:05:00|1524.3|1523.1|1525.1|1523.9|1525.1|1523.9|1524.3|1523.1|6
1655773510000|2022-06-21 01:05:10|1525.2|1524|1525.6|1524.4|1526|1524.8|1525.2|1524|12
1655773520000|2022-06-21 01:05:20|1526|1524.8|1526|1524.8|1526|1524.8|1526|1524.8|8
1655773530000|2022-06-21 01:05:30|1525.9|1524.7|1525.8|1524.6|1525.9|1524.7|1525.8|1524.6|1
1655773540000|2022-06-21 01:05:40|1525.7|1524.5|1525.5|1524.3|1525.8|1524.6|1525.5|1524.3|1
1655773550000|2022-06-21 01:05:50|1525.6|1524.4|1525.2|1524|1525.6|1524.4|1525.2|1524|0
1655773560000|2022-06-21 01:06:00|1525.3|1524.1|1525.8|1524.6|1525.8|1524.6|1525.3|1524.1|6
1655773570000|2022-06-21 01:06:10|1526.3|1525.1|1526.8|1525.6|1526.9|1525.7|1526.3|1525.1|14
1655773580000|2022-06-21 01:06:20|1526.9|1525.7|1526.9|1525.7|1527.1|1525.9|1526.6|1525.4|20
1655773590000|2022-06-21 01:06:30|1526.8|1525.6|1526.9|1525.7|1526.9|1525.7|1526.8|1525.6|2
1655773610000|2022-06-21 01:06:50|||||||||1
1655773620000|2022-06-21 01:07:00|1526.8|1525.6|1527.1|1525.9|1527.1|1525.9|1526.8|1525.6|1
1655773630000|2022-06-21 01:07:10|1526.9|1525.7|1526.9|1525.7|1526.9|1525.7|1526.9|1525.7|2
1655773640000|2022-06-21 01:07:20|1526.8|1525.6|1527.6|1526.4|1527.6|1526.4|1526.7|1525.5|14
1655773650000|2022-06-21 01:07:30|1527.7|1526.5|1527.7|1526.5|1527.8|1526.6|1527.5|1526.3|31
1655773660000|2022-06-21 01:07:40|1527.8|1526.6|1527.9|1526.7|1527.9|1526.7|1527.8|1526.6|3
1655773670000|2022-06-21 01:07:50|||||||||1
1655773680000|2022-06-21 01:08:00|1528|1526.8|1528.2|1527|1528.2|1527|1527.9|1526.7|2
1655773690000|2022-06-21 01:08:10|1528.3|1527.1|1528.2|1527|1528.3|1527.1|1528.2|1527|5
1655773700000|2022-06-21 01:08:20|1528|1526.8|1528|1526.8|1528|1526.8|1528|1526.8|1
1655773710000|2022-06-21 01:08:30|1528.2|1527|1528.3|1527.1|1528.3|1527.1|1528.2|1527|0
1655773720000|2022-06-21 01:08:40|1528.2|1527|1528.4|1527.2|1528.5|1527.3|1528.2|1527|10
1655773730000|2022-06-21 01:08:50|1528.5|1527.3|1528.6|1527.4|1528.6|1527.4|1528.4|1527.2|2
1655773740000|2022-06-21 01:09:00|1528.3|1527.1|1528.7|1527.5|1528.7|1527.5|1528.3|1527.1|7
1655773750000|2022-06-21 01:09:10|1528.4|1527.2|1528.3|1527.1|1528.4|1527.2|1528.3|1527.1|6
1655773760000|2022-06-21 01:09:20|1528.4|1527.2|1528.4|1527.2|1528.4|1527.2|1528.4|1527.2|0
1655773770000|2022-06-21 01:09:30|1528.5|1527.3|1528.2|1527|1528.5|1527.3|1528.2|1527|0
1655773780000|2022-06-21 01:09:40|1528.3|1527.1|1528|1526.8|1528.3|1527.1|1528|1526.8|1
1655773790000|2022-06-21 01:09:50|1528.2|1527|1528|1526.8|1528.2|1527|1528|1526.8|4
1655773800000|2022-06-21 01:10:00|1527.8|1526.6|1527.8|1526.6|1527.8|1526.6|1527.8|1526.6|137
1655773810000|2022-06-21 01:10:10|1528|1526.8|1527.9|1526.7|1528|1526.8|1527.9|1526.7|47
1655773820000|2022-06-21 01:10:20|1527.8|1526.6|1528|1526.8|1528|1526.8|1527.8|1526.6|15
1655773830000|2022-06-21 01:10:30|1528.1|1526.9|1528.5|1527.3|1528.5|1527.3|1528.1|1526.9|9
1655773850000|2022-06-21 01:10:50|1528.7|1527.5|1528.5|1527.3|1528.7|1527.5|1528.5|1527.3|0
1655773860000|2022-06-21 01:11:00|1528.6|1527.4|1528.9|1527.7|1529.1|1527.9|1528.6|1527.4|9
1655773870000|2022-06-21 01:11:10|1529.1|1527.9|1529.1|1527.9|1529.1|1527.9|1529.1|1527.9|0
1655773880000|2022-06-21 01:11:20|1528.9|1527.7|1529.4|1528.2|1529.4|1528.2|1528.9|1527.7|10
1655773890000|2022-06-21 01:11:30|1529.2|1528|1529.2|1528|1529.4|1528.2|1529.2|1528|1
1655773900000|2022-06-21 01:11:40|1529.3|1528.1|1529.5|1528.3|1529.6|1528.4|1529.2|1528|26
1655773910000|2022-06-21 01:11:50|1529.4|1528.2|1529.6|1528.4|1529.6|1528.4|1529.4|1528.2|5
1655773920000|2022-06-21 01:12:00|1529.5|1528.3|1529.5|1528.3|1529.6|1528.4|1529.5|1528.3|21
1655773930000|2022-06-21 01:12:10|1529.6|1528.4|1529.7|1528.5|1529.7|1528.5|1529.6|1528.4|6
1655773940000|2022-06-21 01:12:20|1529.6|1528.4|1529.7|1528.5|1529.7|1528.5|1529.6|1528.4|0
1655773950000|2022-06-21 01:12:30|1529.6|1528.4|1529.8|1528.6|1529.9|1528.7|1529.6|1528.4|2
1655773960000|2022-06-21 01:12:40|1529.9|1528.7|1531.3|1530.1|1531.5|1530.3|1529.9|1528.7|10
1655773970000|2022-06-21 01:12:50|1531.6|1530.4|1531.6|1530.4|1531.8|1530.6|1531.6|1530.4|7
1655773980000|2022-06-21 01:13:00|1531.5|1530.3|1531.7|1530.5|1531.7|1530.5|1531.3|1530.1|1
1655773990000|2022-06-21 01:13:10|1531.6|1530.4|1531.4|1530.2|1531.6|1530.4|1531.4|1530.2|0
1655774000000|2022-06-21 01:13:20|1531.3|1530.1|1531.7|1530.5|1531.7|1530.5|1531.3|1530.1|3
1655774010000|2022-06-21 01:13:30|||||||||1
1655774020000|2022-06-21 01:13:40|1531.8|1530.6|1531.9|1530.7|1531.9|1530.7|1531.8|1530.6|3
1655774040000|2022-06-21 01:14:00|1531.8|1530.6|1531.8|1530.6|1531.8|1530.6|1531.7|1530.5|9
1655774060000|2022-06-21 01:14:20|1531.9|1530.7|1531.9|1530.7|1531.9|1530.7|1531.8|1530.6|3
1655774070000|2022-06-21 01:14:30|1531.8|1530.6|1531.7|1530.5|1531.8|1530.6|1531.7|1530.5|6
1655774080000|2022-06-21 01:14:40|1531.8|1530.6|1531.7|1530.5|1531.8|1530.6|1531.7|1530.5|1
1655774090000|2022-06-21 01:14:50|1532|1530.8|1532.1|1530.9|1532.2|1531|1531.9|1530.7|26
1655774100000|2022-06-21 01:15:00|1532|1530.8|1532.1|1530.9|1532.2|1531|1531.8|1530.6|3
1655774110000|2022-06-21 01:15:10|1532.2|1531|1532|1530.8|1532.2|1531|1532|1530.8|0
1655774120000|2022-06-21 01:15:20|1532.1|1530.9|1532.3|1531.1|1532.3|1531.1|1532.1|1530.9|0
1655774130000|2022-06-21 01:15:30|1532.4|1531.2|1532.4|1531.2|1532.4|1531.2|1532.4|1531.2|6
1655774140000|2022-06-21 01:15:40|1532.2|1531|1532.1|1530.9|1532.3|1531.1|1532.1|1530.9|1
1655774150000|2022-06-21 01:15:50|1532.2|1531|1532.2|1531|1532.2|1531|1532.2|1531|0
1655774160000|2022-06-21 01:16:00|1532|1530.8|1532|1530.8|1532|1530.8|1532|1530.8|5
1655774170000|2022-06-21 01:16:10|1531.8|1530.6|1531.8|1530.6|1531.8|1530.6|1531.8|1530.6|2
1655774180000|2022-06-21 01:16:20|1531.7|1530.5|1531.7|1530.5|1531.7|1530.5|1531.4|1530.2|0
1655774190000|2022-06-21 01:16:30|1531.4|1530.2|1531.3|1530.1|1531.4|1530.2|1531.3|1530.1|1
1655774210000|2022-06-21 01:16:50|1531.8|1530.6|1531.6|1530.4|1531.8|1530.6|1531.6|1530.4|4
1655774220000|2022-06-21 01:17:00|1531.7|1530.5|1531.4|1530.2|1531.7|1530.5|1531.4|1530.2|0
1655774240000|2022-06-21 01:17:20|1531.6|1530.4|1531.6|1530.4|1531.6|1530.4|1531.6|1530.4|0
1655774250000|2022-06-21 01:17:30|1531.4|1530.2|1531.6|1530.4|1531.6|1530.4|1531.4|1530.2|0
1655774260000|2022-06-21 01:17:40|1531.4|1530.2|1531.6|1530.4|1531.6|1530.4|1531.4|1530.2|0
1655774270000|2022-06-21 01:17:50|1531.5|1530.3|1531.2|1530|1531.5|1530.3|1531.2|1530|2
1655774300000|2022-06-21 01:18:20|1531.1|1529.9|1530.9|1529.7|1531.1|1529.9|1530.9|1529.7|10
1655774320000|2022-06-21 01:18:40|1530.8|1529.6|1531.1|1529.9|1531.1|1529.9|1530.8|1529.6|0
1655774330000|2022-06-21 01:18:50|1531|1529.8|1531|1529.8|1531.3|1530.1|1531|1529.8|2
1655774340000|2022-06-21 01:19:00|1531.3|1530.1|1531.7|1530.5|1531.7|1530.5|1531.3|1530.1|0
1655774360000|2022-06-21 01:19:20|||||||||1
1655774370000|2022-06-21 01:19:30|1531.8|1530.6|1531.7|1530.5|1531.8|1530.6|1531.7|1530.5|0
1655774380000|2022-06-21 01:19:40|1531.9|1530.7|1531.8|1530.6|1531.9|1530.7|1531.8|1530.6|0
1655774390000|2022-06-21 01:19:50|1531.9|1530.7|1531.9|1530.7|1531.9|1530.7|1531.9|1530.7|2
1655774400000|2022-06-21 01:20:00|1531.8|1530.6|1531.8|1530.6|1531.8|1530.6|1531.8|1530.6|2
1655774410000|2022-06-21 01:20:10|1531.7|1530.5|1531.5|1530.3|1531.7|1530.5|1531.5|1530.3|1
1655774420000|2022-06-21 01:20:20|1531.7|1530.5|1532.3|1531.1|1532.3|1531.1|1531.7|1530.5|6
1655774430000|2022-06-21 01:20:30|1532.2|1531|1532.3|1531.1|1532.3|1531.1|1531.7|1530.5|25
1655774440000|2022-06-21 01:20:40|1532.4|1531.2|1532.2|1531|1532.4|1531.2|1532.2|1531|0
1655774460000|2022-06-21 01:21:00|1532.3|1531.1|1532.4|1531.2|1532.5|1531.3|1532.3|1531.1|6
1655774470000|2022-06-21 01:21:10|1532.3|1531.1|1532.3|1531.1|1532.3|1531.1|1532.3|1531.1|3
1655774480000|2022-06-21 01:21:20|1532.1|1530.9|1532|1530.8|1532.1|1530.9|1532|1530.8|2
1655774490000|2022-06-21 01:21:30|1532.3|1531.1|1532.4|1531.2|1532.4|1531.2|1532.3|1531.1|4
1655774500000|2022-06-21 01:21:40|1532.1|1530.9|1532.1|1530.9|1532.1|1530.9|1532.1|1530.9|3
1655774510000|2022-06-21 01:21:50|1531.6|1530.4|1531.8|1530.6|1531.8|1530.6|1531.6|1530.4|4
1655774520000|2022-06-21 01:22:00|1531.6|1530.4|1531.3|1530.1|1531.6|1530.4|1531.3|1530.1|4
1655774530000|2022-06-21 01:22:10|1531.4|1530.2|1531.5|1530.3|1531.5|1530.3|1531.3|1530.1|0
1655774540000|2022-06-21 01:22:20|1531.4|1530.2|1531.4|1530.2|1531.4|1530.2|1531.4|1530.2|0
1655774550000|2022-06-21 01:22:30|1531.3|1530.1|1531.4|1530.2|1531.5|1530.3|1531.3|1530.1|0
1655774560000|2022-06-21 01:22:40|||||||||1
1655774570000|2022-06-21 01:22:50|1531.5|1530.3|1531.4|1530.2|1531.5|1530.3|1531.4|1530.2|0
1655774580000|2022-06-21 01:23:00|1531.3|1530.1|1531.1|1529.9|1531.3|1530.1|1531.1|1529.9|10
1655774590000|2022-06-21 01:23:10|1531|1529.8|1531|1529.8|1531|1529.8|1531|1529.8|1
1655774620000|2022-06-21 01:23:40|1530.9|1529.7|1530.9|1529.7|1530.9|1529.7|1530.9|1529.7|0
1655774640000|2022-06-21 01:24:00|1530.5|1529.3|1530.3|1529.1|1530.5|1529.3|1530.3|1529.1|11
1655774650000|2022-06-21 01:24:10|1529.9|1528.7|1529.8|1528.6|1529.9|1528.7|1529.8|1528.6|15
1655774660000|2022-06-21 01:24:20|1529.9|1528.7|1529.9|1528.7|1529.9|1528.7|1529.9|1528.7|0
1655774680000|2022-06-21 01:24:40|||||||||2
1655774690000|2022-06-21 01:24:50|||||||||1
1655774700000|2022-06-21 01:25:00|1529.8|1528.6|1529.8|1528.6|1529.8|1528.6|1529.8|1528.6|2
1655774710000|2022-06-21 01:25:10|1529.9|1528.7|1529.9|1528.7|1530|1528.8|1529.9|1528.7|1
1655774720000|2022-06-21 01:25:20|1529.8|1528.6|1529.8|1528.6|1529.8|1528.6|1529.8|1528.6|1
1655774750000|2022-06-21 01:25:50|1529.5|1528.3|1530|1528.8|1530|1528.8|1529.5|1528.3|1
1655774760000|2022-06-21 01:26:00|1529.9|1528.7|1530.4|1529.2|1530.4|1529.2|1529.9|1528.7|5
1655774780000|2022-06-21 01:26:20|1530.5|1529.3|1530.5|1529.3|1530.5|1529.3|1530.5|1529.3|1
1655774790000|2022-06-21 01:26:30|1530.6|1529.4|1530.4|1529.2|1530.6|1529.4|1530.4|1529.2|0
1655774810000|2022-06-21 01:26:50|1530.5|1529.3|1530.5|1529.3|1530.5|1529.3|1530.5|1529.3|1
1655774820000|2022-06-21 01:27:00|1530.4|1529.2|1530.1|1528.9|1530.4|1529.2|1530.1|1528.9|14
1655774830000|2022-06-21 01:27:10|1529.8|1528.6|1530.3|1529.1|1530.3|1529.1|1529.8|1528.6|9
1655774840000|2022-06-21 01:27:20|1530|1528.8|1530|1528.8|1530|1528.8|1530|1528.8|0
1655774850000|2022-06-21 01:27:30|1530.1|1528.9|1530.1|1528.9|1530.1|1528.9|1530|1528.8|1
1655774860000|2022-06-21 01:27:40|1530.2|1529|1530.8|1529.6|1530.8|1529.6|1530.2|1529|3
1655774870000|2022-06-21 01:27:50|1530.9|1529.7|1530.9|1529.7|1530.9|1529.7|1530.9|1529.7|0
1655774880000|2022-06-21 01:28:00|1531|1529.8|1530.7|1529.5|1531.2|1530|1530.7|1529.5|3
1655774890000|2022-06-21 01:28:10|1530.9|1529.7|1530.8|1529.6|1530.9|1529.7|1530.8|1529.6|0
1655774900000|2022-06-21 01:28:20|||||||||1
1655774910000|2022-06-21 01:28:30|1530.7|1529.5|1530.8|1529.6|1530.8|1529.6|1530.7|1529.5|2
1655774920000|2022-06-21 01:28:40|1530.9|1529.7|1530.9|1529.7|1530.9|1529.7|1530.9|1529.7|0
1655774930000|2022-06-21 01:28:50|1531.1|1529.9|1531.1|1529.9|1531.1|1529.9|1531.1|1529.9|1
1655774940000|2022-06-21 01:29:00|1531.3|1530.1|1531.1|1529.9|1531.3|1530.1|1531.1|1529.9|2
1655774950000|2022-06-21 01:29:10|1531.3|1530.1|1531.4|1530.2|1531.4|1530.2|1531.3|1530.1|0
1655774960000|2022-06-21 01:29:20|||||||||1
1655774970000|2022-06-21 01:29:30|1531.3|1530.1|1531.1|1529.9|1531.3|1530.1|1531.1|1529.9|0
1655774980000|2022-06-21 01:29:40|1531.4|1530.2|1531.4|1530.2|1531.4|1530.2|1531.4|1530.2|0
1655774990000|2022-06-21 01:29:50|1531.5|1530.3|1531.6|1530.4|1531.6|1530.4|1531.5|1530.3|1
1655775000000|2022-06-21 01:30:00|1531.5|1530.3|1531.4|1530.2|1531.5|1530.3|1531.4|1530.2|6
1655775020000|2022-06-21 01:30:20|1531.6|1530.4|1531.4|1530.2|1531.6|1530.4|1531.4|1530.2|6
1655775030000|2022-06-21 01:30:30|1531.2|1530|1531.1|1529.9|1531.2|1530|1531.1|1529.9|0
1655775040000|2022-06-21 01:30:40|1530.9|1529.7|1530.9|1529.7|1530.9|1529.7|1530.9|1529.7|1
1655775060000|2022-06-21 01:31:00|1531|1529.8|1530.6|1529.4|1531.2|1530|1530.4|1529.2|20
1655775080000|2022-06-21 01:31:20|1530.8|1529.6|1530.8|1529.6|1530.8|1529.6|1530.8|1529.6|1
1655775100000|2022-06-21 01:31:40|1530.7|1529.5|1530.5|1529.3|1530.7|1529.5|1530.5|1529.3|1
1655775110000|2022-06-21 01:31:50|1530.6|1529.4|1530.6|1529.4|1530.6|1529.4|1530.6|1529.4|1
1655775120000|2022-06-21 01:32:00|1530.5|1529.3|1530.7|1529.5|1530.7|1529.5|1530.5|1529.3|1
1655775150000|2022-06-21 01:32:30|1530.8|1529.6|1530.8|1529.6|1530.8|1529.6|1530.8|1529.6|1
1655775160000|2022-06-21 01:32:40|1530.9|1529.7|1530.8|1529.6|1530.9|1529.7|1530.8|1529.6|0
1655775170000|2022-06-21 01:32:50|1530.9|1529.7|1531.1|1529.9|1531.1|1529.9|1530.9|1529.7|0
1655775180000|2022-06-21 01:33:00|1531|1529.8|1530.9|1529.7|1531|1529.8|1530.9|1529.7|3
1655775200000|2022-06-21 01:33:20|1530.8|1529.6|1531.5|1530.3|1531.5|1530.3|1530.6|1529.4|12
1655775210000|2022-06-21 01:33:30|1531.8|1530.6|1531.7|1530.5|1531.8|1530.6|1531.7|1530.5|3
1655775220000|2022-06-21 01:33:40|1531.6|1530.4|1531.6|1530.4|1531.6|1530.4|1531.6|1530.4|0
1655775230000|2022-06-21 01:33:50|1532.2|1531|1532.4|1531.2|1532.4|1531.2|1532.2|1531|9
1655775240000|2022-06-21 01:34:00|||||||||2
1655775250000|2022-06-21 01:34:10|1532.2|1531|1532.2|1531|1532.2|1531|1532.2|1531|0
1655775260000|2022-06-21 01:34:20|1532.4|1531.2|1532.4|1531.2|1532.4|1531.2|1532.4|1531.2|0
1655775300000|2022-06-21 01:35:00|1532.2|1531|1532.4|1531.2|1532.4|1531.2|1532.2|1531|43
1655775320000|2022-06-21 01:35:20|||||||||2
1655775340000|2022-06-21 01:35:40|1532.2|1531|1532.2|1531|1532.3|1531.1|1532.2|1531|2
1655775360000|2022-06-21 01:36:00|1532.3|1531.1|1532.3|1531.1|1532.3|1531.1|1532.3|1531.1|0
1655775370000|2022-06-21 01:36:10|1532.2|1531|1532.2|1531|1532.2|1531|1532.2|1531|1
1655775380000|2022-06-21 01:36:20|1532.4|1531.2|1532.4|1531.2|1532.4|1531.2|1532.4|1531.2|1
1655775400000|2022-06-21 01:36:40|1532.2|1531|1532.2|1531|1532.2|1531|1532.2|1531|0
1655775410000|2022-06-21 01:36:50|1532.3|1531.1|1532.4|1531.2|1532.4|1531.2|1532.2|1531|3
1655775440000|2022-06-21 01:37:20|1532.1|1530.9|1532.7|1531.5|1532.7|1531.5|1532.1|1530.9|1
1655775450000|2022-06-21 01:37:30|1533|1531.8|1533.4|1532.2|1533.4|1532.2|1532.9|1531.7|100
1655775460000|2022-06-21 01:37:40|1533.3|1532.1|1533.3|1532.1|1533.3|1532.1|1533.3|1532.1|6
1655775480000|2022-06-21 01:38:00|1533.9|1532.7|1534|1532.8|1534|1532.8|1533.9|1532.7|38
1655775490000|2022-06-21 01:38:10|1534.5|1533.3|1533.6|1532.4|1534.5|1533.3|1533.6|1532.4|11
1655775500000|2022-06-21 01:38:20|1533.5|1532.3|1533.9|1532.7|1533.9|1532.7|1533.5|1532.3|0
1655775510000|2022-06-21 01:38:30|1534|1532.8|1534|1532.8|1534|1532.8|1534|1532.8|0
1655775520000|2022-06-21 01:38:40|1534.1|1532.9|1534|1532.8|1534.1|1532.9|1534|1532.8|1
1655775530000|2022-06-21 01:38:50|1534.2|1533|1534.3|1533.1|1534.4|1533.2|1534.2|1533|17
1655775540000|2022-06-21 01:39:00|1533.8|1532.6|1533.4|1532.2|1533.9|1532.7|1533.4|1532.2|12
1655775550000|2022-06-21 01:39:10|1533.1|1531.9|1533.1|1531.9|1533.1|1531.9|1533.1|1531.9|2
1655775570000|2022-06-21 01:39:30|1533.2|1532|1533.3|1532.1|1533.3|1532.1|1533.2|1532|1
1655775580000|2022-06-21 01:39:40|1533.2|1532|1533.1|1531.9|1533.2|1532|1533.1|1531.9|0
1655775590000|2022-06-21 01:39:50|1532.6|1531.4|1532.6|1531.4|1532.6|1531.4|1532.6|1531.4|8
1655775610000|2022-06-21 01:40:10|||||||||1
1655775630000|2022-06-21 01:40:30|1532.5|1531.3|1532.4|1531.2|1532.5|1531.3|1532.4|1531.2|0
1655775640000|2022-06-21 01:40:40|1532.5|1531.3|1532.5|1531.3|1532.5|1531.3|1532.4|1531.2|0
1655775660000|2022-06-21 01:41:00|1532.4|1531.2|1532.3|1531.1|1532.4|1531.2|1532.3|1531.1|11
1655775670000|2022-06-21 01:41:10|1532.4|1531.2|1532.4|1531.2|1532.4|1531.2|1532.4|1531.2|19
1655775680000|2022-06-21 01:41:20|1532.5|1531.3|1532.4|1531.2|1532.5|1531.3|1532.4|1531.2|0
1655775690000|2022-06-21 01:41:30|1532.2|1531|1532.4|1531.2|1532.5|1531.3|1532.2|1531|1
1655775700000|2022-06-21 01:41:40|1532.5|1531.3|1532.5|1531.3|1532.5|1531.3|1532.4|1531.2|0
1655775710000|2022-06-21 01:41:50|1532.4|1531.2|1532.9|1531.7|1533|1531.8|1532.4|1531.2|12
1655775720000|2022-06-21 01:42:00|1533|1531.8|1532.9|1531.7|1533|1531.8|1532.9|1531.7|0
1655775730000|2022-06-21 01:42:10|1533|1531.8|1533|1531.8|1533|1531.8|1533|1531.8|0
1655775740000|2022-06-21 01:42:20|||||||||1
1655775770000|2022-06-21 01:42:50|1532.8|1531.6|1533.5|1532.3|1533.5|1532.3|1532.8|1531.6|13
1655775790000|2022-06-21 01:43:10|||||||||8
1655775800000|2022-06-21 01:43:20|||||||||1
1655775810000|2022-06-21 01:43:30|||||||||2
1655775820000|2022-06-21 01:43:40|1533.7|1532.5|1533.6|1532.4|1533.7|1532.5|1533.6|1532.4|5
1655775840000|2022-06-21 01:44:00|1533.7|1532.5|1534|1532.8|1534|1532.8|1533.5|1532.3|9
1655775850000|2022-06-21 01:44:10|1533.9|1532.7|1533.5|1532.3|1533.9|1532.7|1533.5|1532.3|10
1655775860000|2022-06-21 01:44:20|1533.6|1532.4|1534.2|1533|1534.2|1533|1533.6|1532.4|3
1655775870000|2022-06-21 01:44:30|||||||||28
1655775880000|2022-06-21 01:44:40|||||||||6
1655775890000|2022-06-21 01:44:50|||||||||14
1655775900000|2022-06-21 01:45:00|||||||||21
1655775910000|2022-06-21 01:45:10|||||||||1
1655775920000|2022-06-21 01:45:20|||||||||1
1655775930000|2022-06-21 01:45:30|1534.4|1533.2|1534.7|1533.5|1534.7|1533.5|1534.4|1533.2|3
1655775940000|2022-06-21 01:45:40|1534.6|1533.4|1534.9|1533.7|1534.9|1533.7|1534.4|1533.2|4
1655775950000|2022-06-21 01:45:50|1534.5|1533.3|1534.5|1533.3|1534.5|1533.3|1534.5|1533.3|6
1655775960000|2022-06-21 01:46:00|1534.3|1533.1|1533.9|1532.7|1534.3|1533.1|1533.9|1532.7|5
1655775970000|2022-06-21 01:46:10|1534.1|1532.9|1534.1|1532.9|1534.1|1532.9|1534.1|1532.9|0
1655775980000|2022-06-21 01:46:20|||||||||21
1655775990000|2022-06-21 01:46:30|||||||||2
1655776020000|2022-06-21 01:47:00|||||||||2
1655776070000|2022-06-21 01:47:50|||||||||1
1655776120000|2022-06-21 01:48:40|||||||||9
1655776140000|2022-06-21 01:49:00|1534.4|1533.2|1534.4|1533.2|1534.4|1533.2|1534.4|1533.2|3
1655776150000|2022-06-21 01:49:10|1534.6|1533.4|1534.9|1533.7|1534.9|1533.7|1534.6|1533.4|11
1655776160000|2022-06-21 01:49:20|1534.7|1533.5|1534.9|1533.7|1534.9|1533.7|1534.7|1533.5|7
1655776170000|2022-06-21 01:49:30|1534.7|1533.5|1534.9|1533.7|1534.9|1533.7|1534.5|1533.3|0
1655776180000|2022-06-21 01:49:40|1534.7|1533.5|1534.9|1533.7|1534.9|1533.7|1534.7|1533.5|1
1655776190000|2022-06-21 01:49:50|1534.6|1533.4|1534.9|1533.7|1534.9|1533.7|1534.6|1533.4|0
1655776220000|2022-06-21 01:50:20|||||||||7
1655776230000|2022-06-21 01:50:30|1534.5|1533.3|1534.5|1533.3|1534.5|1533.3|1534.5|1533.3|6
1655776240000|2022-06-21 01:50:40|1534.6|1533.4|1534.4|1533.2|1534.6|1533.4|1534.4|1533.2|5
1655776250000|2022-06-21 01:50:50|1534.2|1533|1534.4|1533.2|1534.4|1533.2|1534.2|1533|2
1655776260000|2022-06-21 01:51:00|1534.2|1533|1534.6|1533.4|1534.6|1533.4|1534|1532.8|22
1655776270000|2022-06-21 01:51:10|1534.8|1533.6|1534.8|1533.6|1534.8|1533.6|1534.8|1533.6|6
1655776290000|2022-06-21 01:51:30|1534.7|1533.5|1534.7|1533.5|1534.7|1533.5|1534.7|1533.5|0
1655776300000|2022-06-21 01:51:40|1534.8|1533.6|1534.7|1533.5|1534.8|1533.6|1534.7|1533.5|4
1655776320000|2022-06-21 01:52:00|1534.6|1533.4|1534.6|1533.4|1534.6|1533.4|1534.6|1533.4|7
1655776410000|2022-06-21 01:53:30|1534.7|1533.5|1534.7|1533.5|1534.7|1533.5|1534.7|1533.5|4
1655776430000|2022-06-21 01:53:50|||||||||2
1655776440000|2022-06-21 01:54:00|1534.8|1533.6|1535|1533.8|1535|1533.8|1534.8|1533.6|3
1655776470000|2022-06-21 01:54:30|1535.1|1533.9|1535.1|1533.9|1535.1|1533.9|1535|1533.8|0
1655776480000|2022-06-21 01:54:40|1535|1533.8|1535.1|1533.9|1535.1|1533.9|1535|1533.8|2
1655776490000|2022-06-21 01:54:50|1535.5|1534.3|1536.7|1535.5|1536.7|1535.5|1535.3|1534.1|26
1655776500000|2022-06-21 01:55:00|||||||||1
1655776510000|2022-06-21 01:55:10|1537|1535.8|1536.9|1535.7|1537.1|1535.9|1536.9|1535.7|3
1655776520000|2022-06-21 01:55:20|1537|1535.8|1537|1535.8|1537|1535.8|1537|1535.8|6
1655776530000|2022-06-21 01:55:30|1536.9|1535.7|1536.9|1535.7|1536.9|1535.7|1536.9|1535.7|0
1655776540000|2022-06-21 01:55:40|1537|1535.8|1537|1535.8|1537|1535.8|1536.9|1535.7|2
1655776560000|2022-06-21 01:56:00|1536.9|1535.7|1536.8|1535.6|1536.9|1535.7|1536.8|1535.6|1
1655776570000|2022-06-21 01:56:10|1536.7|1535.5|1536.4|1535.2|1536.7|1535.5|1536.4|1535.2|1
1655776580000|2022-06-21 01:56:20|1536.5|1535.3|1536.5|1535.3|1536.5|1535.3|1536.5|1535.3|0
1655776600000|2022-06-21 01:56:40|1536.6|1535.4|1536.7|1535.5|1536.7|1535.5|1536.6|1535.4|13
1655776610000|2022-06-21 01:56:50|1537.1|1535.9|1536.6|1535.4|1537.1|1535.9|1536.6|1535.4|17
1655776620000|2022-06-21 01:57:00|1536.5|1535.3|1536.5|1535.3|1536.5|1535.3|1536.5|1535.3|0
1655776650000|2022-06-21 01:57:30|1536.8|1535.6|1536.6|1535.4|1537|1535.8|1536.6|1535.4|2
1655776670000|2022-06-21 01:57:50|1537|1535.8|1536.9|1535.7|1537|1535.8|1536.6|1535.4|0
1655776680000|2022-06-21 01:58:00|1537|1535.8|1536.8|1535.6|1537|1535.8|1536.8|1535.6|3
1655776700000|2022-06-21 01:58:20|1536.5|1535.3|1536.5|1535.3|1536.5|1535.3|1536.5|1535.3|0
1655776710000|2022-06-21 01:58:30|1536.2|1535|1536.4|1535.2|1536.4|1535.2|1536.2|1535|1
1655776720000|2022-06-21 01:58:40|1536.3|1535.1|1536.2|1535|1536.3|1535.1|1536.2|1535|0
1655776730000|2022-06-21 01:58:50|1536.1|1534.9|1536.3|1535.1|1536.3|1535.1|1536.1|1534.9|0
1655776740000|2022-06-21 01:59:00|1536.2|1535|1536.5|1535.3|1536.5|1535.3|1536.1|1534.9|2
1655776770000|2022-06-21 01:59:30|1536.4|1535.2|1536.4|1535.2|1536.4|1535.2|1536.4|1535.2|0
1655776790000|2022-06-21 01:59:50|1536.5|1535.3|1536.5|1535.3|1536.5|1535.3|1536.5|1535.3|0
1655776800000|2022-06-21 02:00:00|||||||||4
1655776810000|2022-06-21 02:00:10|1536.8|1535.6|1537|1535.8|1537|1535.8|1536.8|1535.6|4
1655776820000|2022-06-21 02:00:20|1536.6|1535.4|1536.6|1535.4|1536.6|1535.4|1536.6|1535.4|1
1655776830000|2022-06-21 02:00:30|1536.7|1535.5|1537|1535.8|1537|1535.8|1536.7|1535.5|0
1655776840000|2022-06-21 02:00:40|1536.8|1535.6|1536.5|1535.3|1537|1535.8|1536.5|1535.3|0
1655776850000|2022-06-21 02:00:50|1537|1535.8|1537.2|1536|1537.2|1536|1537|1535.8|9
1655776860000|2022-06-21 02:01:00|1537.3|1536.1|1537.3|1536.1|1537.3|1536.1|1537.3|1536.1|2
1655776870000|2022-06-21 02:01:10|1537.2|1536|1537.2|1536|1537.2|1536|1537.2|1536|0
1655776890000|2022-06-21 02:01:30|1537.3|1536.1|1537.2|1536|1537.3|1536.1|1537.2|1536|1
1655776900000|2022-06-21 02:01:40|1537.1|1535.9|1537.2|1536|1537.2|1536|1537.1|1535.9|2
1655776920000|2022-06-21 02:02:00|1537.5|1536.3|1537.5|1536.3|1537.5|1536.3|1537.5|1536.3|21
1655776930000|2022-06-21 02:02:10|1537.6|1536.4|1537.5|1536.3|1537.6|1536.4|1537.5|1536.3|0
1655776940000|2022-06-21 02:02:20|||||||||8
1655776950000|2022-06-21 02:02:30|1538|1536.8|1538.2|1537|1538.2|1537|1538|1536.8|6
1655776960000|2022-06-21 02:02:40|1538|1536.8|1537.8|1536.6|1538|1536.8|1537.8|1536.6|2
1655776970000|2022-06-21 02:02:50|1537.7|1536.5|1537.7|1536.5|1537.7|1536.5|1537.7|1536.5|0
1655776980000|2022-06-21 02:03:00|1537.6|1536.4|1537.6|1536.4|1537.7|1536.5|1537.4|1536.2|1
1655776990000|2022-06-21 02:03:10|||||||||1
1655777010000|2022-06-21 02:03:30|1537.4|1536.2|1537.6|1536.4|1537.6|1536.4|1537.4|1536.2|2
1655777040000|2022-06-21 02:04:00|1537.9|1536.7|1537.8|1536.6|1537.9|1536.7|1537.6|1536.4|0
1655777050000|2022-06-21 02:04:10|1537.9|1536.7|1537.8|1536.6|1537.9|1536.7|1537.8|1536.6|0
1655777070000|2022-06-21 02:04:30|1537.9|1536.7|1537.9|1536.7|1538|1536.8|1537.9|1536.7|2
1655777080000|2022-06-21 02:04:40|||||||||2
1655777090000|2022-06-21 02:04:50|1537.8|1536.6|1537.9|1536.7|1537.9|1536.7|1537.8|1536.6|6
1655777100000|2022-06-21 02:05:00|1538|1536.8|1538.4|1537.2|1538.5|1537.3|1538|1536.8|9
1655777110000|2022-06-21 02:05:10|1538.3|1537.1|1538.1|1536.9|1538.3|1537.1|1537.9|1536.7|0
1655777120000|2022-06-21 02:05:20|1538|1536.8|1538.3|1537.1|1538.3|1537.1|1538|1536.8|2
1655777130000|2022-06-21 02:05:30|1538.1|1536.9|1537.9|1536.7|1538.1|1536.9|1537.9|1536.7|5
1655777140000|2022-06-21 02:05:40|1538|1536.8|1538.1|1536.9|1538.5|1537.3|1537.9|1536.7|5
1655777150000|2022-06-21 02:05:50|1537.9|1536.7|1537.6|1536.4|1537.9|1536.7|1537.5|1536.3|1
1655777160000|2022-06-21 02:06:00|1538|1536.8|1538|1536.8|1538|1536.8|1538|1536.8|2
1655777170000|2022-06-21 02:06:10|1538.1|1536.9|1538.1|1536.9|1538.1|1536.9|1538.1|1536.9|0
1655777180000|2022-06-21 02:06:20|1538|1536.8|1538.1|1536.9|1538.1|1536.9|1538|1536.8|0
1655777190000|2022-06-21 02:06:30|1538|1536.8|1538|1536.8|1538.1|1536.9|1537.9|1536.7|0
1655777200000|2022-06-21 02:06:40|1537.7|1536.5|1537.3|1536.1|1537.7|1536.5|1537.2|1536|5
1655777210000|2022-06-21 02:06:50|||||||||1
1655777220000|2022-06-21 02:07:00|1537.6|1536.4|1537.6|1536.4|1538|1536.8|1537.4|1536.2|3
1655777230000|2022-06-21 02:07:10|1538.1|1536.9|1537.6|1536.4|1538.1|1536.9|1537.6|1536.4|1
1655777250000|2022-06-21 02:07:30|1537.4|1536.2|1537.4|1536.2|1537.4|1536.2|1537.4|1536.2|1
1655777260000|2022-06-21 02:07:40|1537.1|1535.9|1537.1|1535.9|1537.1|1535.9|1537.1|1535.9|7
1655777280000|2022-06-21 02:08:00|1537.2|1536|1537.3|1536.1|1537.3|1536.1|1537.2|1536|3
1655777290000|2022-06-21 02:08:10|1537.1|1535.9|1537.1|1535.9|1537.1|1535.9|1537.1|1535.9|0
1655777300000|2022-06-21 02:08:20|1537.2|1536|1536.9|1535.7|1537.3|1536.1|1536.9|1535.7|7
1655777310000|2022-06-21 02:08:30|1536.8|1535.6|1537.3|1536.1|1537.3|1536.1|1536.7|1535.5|9
1655777320000|2022-06-21 02:08:40|1537.2|1536|1537.6|1536.4|1537.6|1536.4|1537.2|1536|3
1655777330000|2022-06-21 02:08:50|1537.5|1536.3|1538.1|1536.9|1538.3|1537.1|1537.5|1536.3|16
1655777340000|2022-06-21 02:09:00|1538|1536.8|1538.2|1537|1538.2|1537|1537.8|1536.6|4
1655777350000|2022-06-21 02:09:10|||||||||1
1655777360000|2022-06-21 02:09:20|1538|1536.8|1538|1536.8|1538.1|1536.9|1538|1536.8|3
1655777380000|2022-06-21 02:09:40|||||||||2
1655777390000|2022-06-21 02:09:50|||||||||3
1655777400000|2022-06-21 02:10:00|1537.9|1536.7|1539.1|1537.9|1539.1|1537.9|1537.8|1536.6|11
1655777410000|2022-06-21 02:10:10|1539.2|1538|1539.3|1538.1|1539.4|1538.2|1539.1|1537.9|5
1655777420000|2022-06-21 02:10:20|1539.4|1538.2|1539.2|1538|1539.4|1538.2|1539.1|1537.9|11
1655777430000|2022-06-21 02:10:30|1539.1|1537.9|1538.9|1537.7|1539.2|1538|1538.9|1537.7|5
1655777440000|2022-06-21 02:10:40|1538.6|1537.4|1538.5|1537.3|1538.6|1537.4|1538.4|1537.2|1
1655777450000|2022-06-21 02:10:50|1538.7|1537.5|1538.5|1537.3|1538.7|1537.5|1538.4|1537.2|1
1655777460000|2022-06-21 02:11:00|1538.6|1537.4|1538.6|1537.4|1538.6|1537.4|1538.5|1537.3|1
1655777470000|2022-06-21 02:11:10|1538.5|1537.3|1538.6|1537.4|1538.6|1537.4|1538.5|1537.3|0
1655777490000|2022-06-21 02:11:30|||||||||4
1655777500000|2022-06-21 02:11:40|1538.5|1537.3|1538.4|1537.2|1538.5|1537.3|1538.4|1537.2|0
1655777510000|2022-06-21 02:11:50|1538.2|1537|1538.2|1537|1538.2|1537|1538.1|1536.9|0
1655777520000|2022-06-21 02:12:00|1538.1|1536.9|1538.5|1537.3|1538.5|1537.3|1538.1|1536.9|0
1655777530000|2022-06-21 02:12:10|1538.4|1537.2|1538.4|1537.2|1538.4|1537.2|1538.4|1537.2|0
1655777540000|2022-06-21 02:12:20|1538.2|1537|1538.2|1537|1538.2|1537|1538.2|1537|0
1655777550000|2022-06-21 02:12:30|1538.4|1537.2|1538.2|1537|1538.4|1537.2|1538.2|1537|0
1655777560000|2022-06-21 02:12:40|||||||||2
1655777570000|2022-06-21 02:12:50|1538.1|1536.9|1538.1|1536.9|1538.1|1536.9|1538.1|1536.9|0
1655777580000|2022-06-21 02:13:00|1538|1536.8|1538|1536.8|1538|1536.8|1538|1536.8|1
1655777590000|2022-06-21 02:13:10|1537.8|1536.6|1537.8|1536.6|1537.8|1536.6|1537.8|1536.6|0
1655777600000|2022-06-21 02:13:20|1537.7|1536.5|1537.6|1536.4|1537.7|1536.5|1537.6|1536.4|0
1655777610000|2022-06-21 02:13:30|1537.8|1536.6|1537.6|1536.4|1537.8|1536.6|1537.6|1536.4|0
1655777640000|2022-06-21 02:14:00|1537.8|1536.6|1537.8|1536.6|1537.8|1536.6|1537.8|1536.6|2
1655777660000|2022-06-21 02:14:20|1537.6|1536.4|1537.5|1536.3|1537.6|1536.4|1537.5|1536.3|0
1655777690000|2022-06-21 02:14:50|1537.6|1536.4|1537.5|1536.3|1537.6|1536.4|1537.5|1536.3|0
1655777700000|2022-06-21 02:15:00|1537.9|1536.7|1538.1|1536.9|1538.1|1536.9|1537.9|1536.7|2
1655777710000|2022-06-21 02:15:10|1538.2|1537|1538.3|1537.1|1538.3|1537.1|1538.2|1537|24
1655777750000|2022-06-21 02:15:50|1538.2|1537|1538|1536.8|1538.2|1537|1538|1536.8|1
1655777760000|2022-06-21 02:16:00|1538.2|1537|1538.2|1537|1538.2|1537|1538|1536.8|0
1655777780000|2022-06-21 02:16:20|1538|1536.8|1538|1536.8|1538|1536.8|1538|1536.8|0
1655777800000|2022-06-21 02:16:40|1538.2|1537|1538.2|1537|1538.2|1537|1538.2|1537|0
1655777810000|2022-06-21 02:16:50|1538|1536.8|1538.2|1537|1538.2|1537|1538|1536.8|0
1655777830000|2022-06-21 02:17:10|1537.9|1536.7|1538|1536.8|1538|1536.8|1537.9|1536.7|0
1655777840000|2022-06-21 02:17:20|1537.6|1536.4|1537.4|1536.2|1537.6|1536.4|1537.2|1536|6
1655777850000|2022-06-21 02:17:30|1537.2|1536|1537.2|1536|1537.2|1536|1537.2|1536|0
1655777860000|2022-06-21 02:17:40|1537|1535.8|1537|1535.8|1537|1535.8|1536.9|1535.7|10
1655777870000|2022-06-21 02:17:50|1537.1|1535.9|1536.9|1535.7|1537.1|1535.9|1536.9|1535.7|10
1655777890000|2022-06-21 02:18:10|1537|1535.8|1537|1535.8|1537|1535.8|1536.9|1535.7|10
1655777900000|2022-06-21 02:18:20|1536.9|1535.7|1536.9|1535.7|1536.9|1535.7|1536.9|1535.7|3
1655777910000|2022-06-21 02:18:30|1537|1535.8|1537|1535.8|1537|1535.8|1537|1535.8|0
1655777920000|2022-06-21 02:18:40|1536.9|1535.7|1536.9|1535.7|1537|1535.8|1536.9|1535.7|0
1655777940000|2022-06-21 02:19:00|1536.8|1535.6|1536.8|1535.6|1536.8|1535.6|1536.8|1535.6|0
1655777950000|2022-06-21 02:19:10|1536.7|1535.5|1536.4|1535.2|1536.7|1535.5|1536.4|1535.2|0
1655777960000|2022-06-21 02:19:20|1536.3|1535.1|1536.4|1535.2|1536.4|1535.2|1536.2|1535|0
1655777970000|2022-06-21 02:19:30|1536.3|1535.1|1536.3|1535.1|1536.3|1535.1|1536.3|1535.1|0
1655778000000|2022-06-21 02:20:00|1536.2|1535|1536.5|1535.3|1536.5|1535.3|1536.2|1535|0
1655778030000|2022-06-21 02:20:30|1536.7|1535.5|1536.9|1535.7|1537|1535.8|1536.7|1535.5|0
1655778040000|2022-06-21 02:20:40|1537.1|1535.9|1537.1|1535.9|1537.1|1535.9|1537.1|1535.9|0
1655778050000|2022-06-21 02:20:50|1536.9|1535.7|1537.1|1535.9|1537.1|1535.9|1536.9|1535.7|0
1655778060000|2022-06-21 02:21:00|1537|1535.8|1536.8|1535.6|1537|1535.8|1536.4|1535.2|8
1655778070000|2022-06-21 02:21:10|1536.9|1535.7|1536.9|1535.7|1537.2|1536|1536.9|1535.7|3
1655778080000|2022-06-21 02:21:20|1536.7|1535.5|1536.7|1535.5|1536.7|1535.5|1536.7|1535.5|2
1655778090000|2022-06-21 02:21:30|1536.6|1535.4|1536.6|1535.4|1536.6|1535.4|1536.6|1535.4|0
1655778100000|2022-06-21 02:21:40|1536.5|1535.3|1536.5|1535.3|1536.5|1535.3|1536.5|1535.3|0
1655778140000|2022-06-21 02:22:20|1536.6|1535.4|1536.4|1535.2|1536.6|1535.4|1536.4|1535.2|3
1655778150000|2022-06-21 02:22:30|1536.3|1535.1|1536.6|1535.4|1536.6|1535.4|1536.2|1535|1
1655778160000|2022-06-21 02:22:40|1536.3|1535.1|1536.4|1535.2|1536.4|1535.2|1536.3|1535.1|0
1655778170000|2022-06-21 02:22:50|1536.3|1535.1|1536.3|1535.1|1536.3|1535.1|1536.3|1535.1|0
1655778190000|2022-06-21 02:23:10|||||||||1
1655778200000|2022-06-21 02:23:20|||||||||1
1655778210000|2022-06-21 02:23:30|||||||||2
1655778230000|2022-06-21 02:23:50|||||||||1
1655778240000|2022-06-21 02:24:00|1536.4|1535.2|1536|1534.8|1536.4|1535.2|1536|1534.8|2
1655778250000|2022-06-21 02:24:10|1535.9|1534.7|1535.9|1534.7|1535.9|1534.7|1535.9|1534.7|0
1655778260000|2022-06-21 02:24:20|1536|1534.8|1536|1534.8|1536|1534.8|1536|1534.8|0
1655778290000|2022-06-21 02:24:50|1536.1|1534.9|1536.2|1535|1536.3|1535.1|1536.1|1534.9|1
1655778300000|2022-06-21 02:25:00|1536.3|1535.1|1536.3|1535.1|1536.3|1535.1|1536.3|1535.1|0
1655778340000|2022-06-21 02:25:40|||||||||1
1655778360000|2022-06-21 02:26:00|1536.4|1535.2|1536.4|1535.2|1536.4|1535.2|1536.4|1535.2|0
1655778370000|2022-06-21 02:26:10|1536.3|1535.1|1536.4|1535.2|1536.4|1535.2|1536.3|1535.1|0
1655778380000|2022-06-21 02:26:20|1536.3|1535.1|1536.6|1535.4|1536.6|1535.4|1536.1|1534.9|1
1655778400000|2022-06-21 02:26:40|1536.5|1535.3|1536.5|1535.3|1536.5|1535.3|1536.5|1535.3|0
1655778420000|2022-06-21 02:27:00|1536.3|1535.1|1536.2|1535|1536.3|1535.1|1536.2|1535|0
1655778430000|2022-06-21 02:27:10|1536.1|1534.9|1536.2|1535|1536.2|1535|1536.1|1534.9|0
1655778440000|2022-06-21 02:27:20|1536.1|1534.9|1536.2|1535|1536.2|1535|1536.1|1534.9|0
1655778450000|2022-06-21 02:27:30|1536.1|1534.9|1536.1|1534.9|1536.1|1534.9|1535.8|1534.6|0
1655778460000|2022-06-21 02:27:40|1536|1534.8|1535.7|1534.5|1536|1534.8|1535.7|1534.5|3
1655778470000|2022-06-21 02:27:50|||||||||1
1655778480000|2022-06-21 02:28:00|1535.5|1534.3|1535.7|1534.5|1535.7|1534.5|1535.5|1534.3|0
1655778490000|2022-06-21 02:28:10|1535.3|1534.1|1535.3|1534.1|1535.3|1534.1|1535.3|1534.1|10
1655778510000|2022-06-21 02:28:30|1535.2|1534|1535.3|1534.1|1535.3|1534.1|1535.2|1534|3
1655778520000|2022-06-21 02:28:40|1535.2|1534|1535.2|1534|1535.2|1534|1535.2|1534|1
1655778540000|2022-06-21 02:29:00|1535.1|1533.9|1535.1|1533.9|1535.1|1533.9|1535.1|1533.9|0
1655778550000|2022-06-21 02:29:10|1535.2|1534|1535.2|1534|1535.3|1534.1|1535.2|1534|3
1655778580000|2022-06-21 02:29:40|1535.1|1533.9|1535.1|1533.9|1535.1|1533.9|1535.1|1533.9|0
1655778600000|2022-06-21 02:30:00|||||||||3
1655778610000|2022-06-21 02:30:10|1535|1533.8|1535.4|1534.2|1535.4|1534.2|1535|1533.8|5
1655778630000|2022-06-21 02:30:30|1535.3|1534.1|1535.2|1534|1535.3|1534.1|1535.1|1533.9|3
1655778640000|2022-06-21 02:30:40|1535.1|1533.9|1534.7|1533.5|1535.1|1533.9|1534.7|1533.5|3
1655778650000|2022-06-21 02:30:50|1534.8|1533.6|1535|1533.8|1535|1533.8|1534.8|1533.6|5
1655778660000|2022-06-21 02:31:00|1534.9|1533.7|1535.2|1534|1535.2|1534|1534.9|1533.7|1
1655778670000|2022-06-21 02:31:10|1535.3|1534.1|1535.3|1534.1|1535.3|1534.1|1535.3|1534.1|1
1655778690000|2022-06-21 02:31:30|||||||||2
1655778710000|2022-06-21 02:31:50|1535.2|1534|1535.2|1534|1535.2|1534|1535.2|1534|0
1655778720000|2022-06-21 02:32:00|1535.1|1533.9|1535.1|1533.9|1535.1|1533.9|1535.1|1533.9|0
1655778730000|2022-06-21 02:32:10|1534.9|1533.7|1534.6|1533.4|1534.9|1533.7|1534.6|1533.4|3
1655778740000|2022-06-21 02:32:20|1534.3|1533.1|1534.3|1533.1|1534.3|1533.1|1534.3|1533.1|1
1655778750000|2022-06-21 02:32:30|1534.2|1533|1534.2|1533|1534.2|1533|1534.2|1533|0
1655778760000|2022-06-21 02:32:40|1534.1|1532.9|1534.1|1532.9|1534.1|1532.9|1534.1|1532.9|0
1655778780000|2022-06-21 02:33:00|1533.9|1532.7|1533.8|1532.6|1533.9|1532.7|1533.8|1532.6|3
1655778790000|2022-06-21 02:33:10|1533.9|1532.7|1533.9|1532.7|1533.9|1532.7|1533.9|1532.7|0
1655778810000|2022-06-21 02:33:30|1534|1532.8|1534|1532.8|1534|1532.8|1534|1532.8|0
1655778840000|2022-06-21 02:34:00|1534.3|1533.1|1534.4|1533.2|1534.4|1533.2|1534.3|1533.1|0
1655778850000|2022-06-21 02:34:10|1534.5|1533.3|1534.3|1533.1|1534.5|1533.3|1534.3|1533.1|0
1655778880000|2022-06-21 02:34:40|1534.1|1532.9|1534.1|1532.9|1534.2|1533|1534.1|1532.9|2
1655778900000|2022-06-21 02:35:00|1534.2|1533|1534.2|1533|1534.2|1533|1534.2|1533|1
1655778910000|2022-06-21 02:35:10|1534.1|1532.9|1534.1|1532.9|1534.1|1532.9|1534.1|1532.9|2
1655778920000|2022-06-21 02:35:20|1534|1532.8|1534|1532.8|1534|1532.8|1534|1532.8|0
1655778930000|2022-06-21 02:35:30|1533.8|1532.6|1534.4|1533.2|1534.4|1533.2|1533.8|1532.6|0
1655778940000|2022-06-21 02:35:40|1534.3|1533.1|1534.3|1533.1|1534.3|1533.1|1534.3|1533.1|0
1655778950000|2022-06-21 02:35:50|1534.2|1533|1534.3|1533.1|1534.3|1533.1|1534.2|1533|3
1655778960000|2022-06-21 02:36:00|1534.5|1533.3|1534.5|1533.3|1534.5|1533.3|1534.5|1533.3|1
1655778990000|2022-06-21 02:36:30|||||||||2
1655779000000|2022-06-21 02:36:40|1534.4|1533.2|1534.2|1533|1534.4|1533.2|1534.2|1533|0
1655779010000|2022-06-21 02:36:50|1534.4|1533.2|1534.4|1533.2|1534.4|1533.2|1534.2|1533|0
1655779020000|2022-06-21 02:37:00|1534.5|1533.3|1534.5|1533.3|1534.5|1533.3|1534.5|1533.3|0
1655779030000|2022-06-21 02:37:10|1534.8|1533.6|1534.8|1533.6|1534.8|1533.6|1534.7|1533.5|0
1655779040000|2022-06-21 02:37:20|1534.7|1533.5|1534.7|1533.5|1534.7|1533.5|1534.7|1533.5|1
1655779050000|2022-06-21 02:37:30|1534.9|1533.7|1534.7|1533.5|1534.9|1533.7|1534.7|1533.5|1
1655779070000|2022-06-21 02:37:50|1534.6|1533.4|1534.3|1533.1|1534.7|1533.5|1534.3|1533.1|0
1655779080000|2022-06-21 02:38:00|1534.2|1533|1534.2|1533|1534.3|1533.1|1534.2|1533|0
1655779100000|2022-06-21 02:38:20|1534.4|1533.2|1534.8|1533.6|1534.8|1533.6|1534.4|1533.2|5
1655779120000|2022-06-21 02:38:40|1534.9|1533.7|1534.8|1533.6|1534.9|1533.7|1534.8|1533.6|4
1655779130000|2022-06-21 02:38:50|1534.9|1533.7|1534.9|1533.7|1534.9|1533.7|1534.9|1533.7|0
1655779140000|2022-06-21 02:39:00|1535.1|1533.9|1535.1|1533.9|1535.1|1533.9|1535.1|1533.9|3
1655779150000|2022-06-21 02:39:10|1535|1533.8|1535.1|1533.9|1535.1|1533.9|1535|1533.8|0
1655779190000|2022-06-21 02:39:50|1535|1533.8|1535|1533.8|1535|1533.8|1535|1533.8|0
1655779200000|2022-06-21 02:40:00|1534.9|1533.7|1534.9|1533.7|1534.9|1533.7|1534.9|1533.7|0
1655779220000|2022-06-21 02:40:20|1535.4|1534.2|1535.4|1534.2|1535.4|1534.2|1535.2|1534|4
1655779230000|2022-06-21 02:40:30|1535.2|1534|1535.2|1534|1535.2|1534|1535.2|1534|2
1655779300000|2022-06-21 02:41:40|1535.1|1533.9|1535.1|1533.9|1535.1|1533.9|1535.1|1533.9|0
1655779310000|2022-06-21 02:41:50|1535|1533.8|1534.5|1533.3|1535|1533.8|1534.5|1533.3|4
1655779320000|2022-06-21 02:42:00|||||||||7
1655779330000|2022-06-21 02:42:10|1534.3|1533.1|1534.4|1533.2|1534.4|1533.2|1534.3|1533.1|56
1655779350000|2022-06-21 02:42:30|1534.3|1533.1|1534|1532.8|1534.3|1533.1|1534|1532.8|1
1655779370000|2022-06-21 02:42:50|||||||||1
1655779390000|2022-06-21 02:43:10|1534.1|1532.9|1534.1|1532.9|1534.3|1533.1|1534.1|1532.9|1
1655779400000|2022-06-21 02:43:20|1534|1532.8|1534|1532.8|1534|1532.8|1534|1532.8|0
1655779420000|2022-06-21 02:43:40|1534.1|1532.9|1534.1|1532.9|1534.1|1532.9|1534.1|1532.9|1
1655779450000|2022-06-21 02:44:10|1534|1532.8|1534|1532.8|1534|1532.8|1534|1532.8|0
1655779460000|2022-06-21 02:44:20|1534.3|1533.1|1535|1533.8|1535.1|1533.9|1534.3|1533.1|5
1655779470000|2022-06-21 02:44:30|1535.1|1533.9|1534.9|1533.7|1535.1|1533.9|1534.9|1533.7|1
1655779480000|2022-06-21 02:44:40|1535|1533.8|1534.8|1533.6|1535|1533.8|1534.8|1533.6|0
1655779490000|2022-06-21 02:44:50|1534.9|1533.7|1534.9|1533.7|1534.9|1533.7|1534.9|1533.7|0
1655779500000|2022-06-21 02:45:00|1534.8|1533.6|1535|1533.8|1535.2|1534|1534.8|1533.6|0
1655779510000|2022-06-21 02:45:10|1534.9|1533.7|1534.9|1533.7|1534.9|1533.7|1534.9|1533.7|0
1655779530000|2022-06-21 02:45:30|1534.7|1533.5|1535|1533.8|1535|1533.8|1534.7|1533.5|0
1655779540000|2022-06-21 02:45:40|1534.9|1533.7|1534.9|1533.7|1534.9|1533.7|1534.9|1533.7|0
1655779550000|2022-06-21 02:45:50|||||||||1
1655779570000|2022-06-21 02:46:10|1535|1533.8|1535|1533.8|1535|1533.8|1535|1533.8|0
1655779580000|2022-06-21 02:46:20|1535.2|1534|1535.2|1534|1535.2|1534|1535.2|1534|0
1655779590000|2022-06-21 02:46:30|1535.3|1534.1|1535.7|1534.5|1535.8|1534.6|1535.3|1534.1|5
1655779600000|2022-06-21 02:46:40|1535.5|1534.3|1535.4|1534.2|1535.5|1534.3|1535.3|1534.1|0
1655779610000|2022-06-21 02:46:50|||||||||3
1655779620000|2022-06-21 02:47:00|1535.6|1534.4|1536|1534.8|1536.3|1535.1|1535.6|1534.4|4
1655779630000|2022-06-21 02:47:10|1536.2|1535|1536.1|1534.9|1536.2|1535|1536|1534.8|0
1655779640000|2022-06-21 02:47:20|1535.9|1534.7|1536|1534.8|1536.1|1534.9|1535.9|1534.7|1
1655779650000|2022-06-21 02:47:30|1536.2|1535|1536.1|1534.9|1536.2|1535|1535.8|1534.6|1
1655779660000|2022-06-21 02:47:40|||||||||1
1655779680000|2022-06-21 02:48:00|1536.2|1535|1535.9|1534.7|1536.4|1535.2|1535.9|1534.7|1
1655779690000|2022-06-21 02:48:10|1535.8|1534.6|1535.8|1534.6|1535.8|1534.6|1535.8|1534.6|0
1655779700000|2022-06-21 02:48:20|1535.7|1534.5|1535.7|1534.5|1535.7|1534.5|1535.7|1534.5|0
1655779710000|2022-06-21 02:48:30|1535.8|1534.6|1536.1|1534.9|1536.1|1534.9|1535.8|1534.6|0
1655779740000|2022-06-21 02:49:00|1536|1534.8|1536.1|1534.9|1536.3|1535.1|1536|1534.8|0
1655779750000|2022-06-21 02:49:10|1535.9|1534.7|1535.7|1534.5|1535.9|1534.7|1535.7|1534.5|0
1655779770000|2022-06-21 02:49:30|1535.5|1534.3|1535.4|1534.2|1535.5|1534.3|1534.9|1533.7|18
1655779780000|2022-06-21 02:49:40|1535.5|1534.3|1535.5|1534.3|1535.5|1534.3|1535.5|1534.3|0
1655779790000|2022-06-21 02:49:50|1535.4|1534.2|1534.9|1533.7|1535.4|1534.2|1534.9|1533.7|1
1655779810000|2022-06-21 02:50:10|1534.8|1533.6|1534.8|1533.6|1534.8|1533.6|1534.8|1533.6|0
1655779830000|2022-06-21 02:50:30|1534.6|1533.4|1534.3|1533.1|1534.6|1533.4|1534.3|1533.1|13
1655779850000|2022-06-21 02:50:50|1534.2|1533|1534.2|1533|1534.2|1533|1534.2|1533|0
1655779900000|2022-06-21 02:51:40|1534.1|1532.9|1534|1532.8|1534.1|1532.9|1534|1532.8|1
1655779910000|2022-06-21 02:51:50|1533.9|1532.7|1533.9|1532.7|1533.9|1532.7|1533.9|1532.7|44
1655779920000|2022-06-21 02:52:00|1534|1532.8|1534|1532.8|1534|1532.8|1534|1532.8|0
1655779930000|2022-06-21 02:52:10|1533.9|1532.7|1534|1532.8|1534|1532.8|1533.9|1532.7|0
1655779950000|2022-06-21 02:52:30|1534.1|1532.9|1534|1532.8|1534.1|1532.9|1534|1532.8|3
1655779960000|2022-06-21 02:52:40|1533.9|1532.7|1534.1|1532.9|1534.1|1532.9|1533.7|1532.5|8
1655779970000|2022-06-21 02:52:50|||||||||1
1655779990000|2022-06-21 02:53:10|1534|1532.8|1534|1532.8|1534|1532.8|1534|1532.8|0
1655780000000|2022-06-21 02:53:20|1534.1|1532.9|1534.1|1532.9|1534.1|1532.9|1534.1|1532.9|1
1655780010000|2022-06-21 02:53:30|1534|1532.8|1533.9|1532.7|1534|1532.8|1533.9|1532.7|0
1655780020000|2022-06-21 02:53:40|1533.8|1532.6|1533.7|1532.5|1533.8|1532.6|1533.7|1532.5|0
1655780030000|2022-06-21 02:53:50|1533.6|1532.4|1533.7|1532.5|1533.8|1532.6|1533.6|1532.4|22
1655780040000|2022-06-21 02:54:00|||||||||3
1655780050000|2022-06-21 02:54:10|1533.5|1532.3|1533.5|1532.3|1533.5|1532.3|1533.5|1532.3|0
1655780060000|2022-06-21 02:54:20|1533.4|1532.2|1533.4|1532.2|1533.4|1532.2|1533.4|1532.2|3
1655780070000|2022-06-21 02:54:30|1533.5|1532.3|1533.4|1532.2|1533.5|1532.3|1533.3|1532.1|5
1655780080000|2022-06-21 02:54:40|1533.5|1532.3|1533.4|1532.2|1533.5|1532.3|1533.4|1532.2|0
1655780090000|2022-06-21 02:54:50|1533.5|1532.3|1533.4|1532.2|1533.5|1532.3|1533.4|1532.2|1
1655780100000|2022-06-21 02:55:00|1533.3|1532.1|1532|1530.8|1533.4|1532.2|1532|1530.8|6
1655780110000|2022-06-21 02:55:10|1531.9|1530.7|1531.7|1530.5|1531.9|1530.7|1531.7|1530.5|2
1655780120000|2022-06-21 02:55:20|1531.6|1530.4|1531.9|1530.7|1531.9|1530.7|1531.6|1530.4|1
1655780150000|2022-06-21 02:55:50|1531.6|1530.4|1531.5|1530.3|1531.6|1530.4|1531.5|1530.3|11
1655780160000|2022-06-21 02:56:00|1531.3|1530.1|1531.5|1530.3|1531.5|1530.3|1531.3|1530.1|4
1655780180000|2022-06-21 02:56:20|1531.3|1530.1|1531.3|1530.1|1531.3|1530.1|1531.3|1530.1|1
1655780190000|2022-06-21 02:56:30|1531.5|1530.3|1531.5|1530.3|1531.5|1530.3|1531.5|1530.3|0
1655780200000|2022-06-21 02:56:40|1531.1|1529.9|1530.9|1529.7|1531.1|1529.9|1530.7|1529.5|6
1655780210000|2022-06-21 02:56:50|1531.2|1530|1531.2|1530|1531.4|1530.2|1531.2|1530|5
1655780220000|2022-06-21 02:57:00|1531.5|1530.3|1531.5|1530.3|1531.5|1530.3|1531.5|1530.3|0
1655780230000|2022-06-21 02:57:10|1531.4|1530.2|1531.4|1530.2|1531.4|1530.2|1531.4|1530.2|0
1655780250000|2022-06-21 02:57:30|1531.3|1530.1|1531.3|1530.1|1531.3|1530.1|1531.3|1530.1|0
1655780260000|2022-06-21 02:57:40|1531.5|1530.3|1531.8|1530.6|1531.8|1530.6|1531.5|1530.3|0
1655780280000|2022-06-21 02:58:00|1531.6|1530.4|1531.4|1530.2|1531.6|1530.4|1531.4|1530.2|2
1655780290000|2022-06-21 02:58:10|1531.3|1530.1|1531.3|1530.1|1531.3|1530.1|1531.3|1530.1|1
1655780300000|2022-06-21 02:58:20|1531.5|1530.3|1530.6|1529.4|1531.5|1530.3|1530.6|1529.4|7
1655780310000|2022-06-21 02:58:30|||||||||1
1655780320000|2022-06-21 02:58:40|1530.4|1529.2|1530.3|1529.1|1530.4|1529.2|1530.3|1529.1|5
1655780330000|2022-06-21 02:58:50|1530.1|1528.9|1530.1|1528.9|1530.1|1528.9|1530.1|1528.9|0
1655780340000|2022-06-21 02:59:00|1530.4|1529.2|1530.3|1529.1|1530.4|1529.2|1530.3|1529.1|0
1655780350000|2022-06-21 02:59:10|1530.2|1529|1530.2|1529|1530.2|1529|1530.2|1529|0
1655780390000|2022-06-21 02:59:50|1530.1|1528.9|1530.1|1528.9|1530.1|1528.9|1530.1|1528.9|0
1655780400000|2022-06-21 03:00:00|1530|1528.8|1530|1528.8|1530|1528.8|1530|1528.8|2
1655780410000|2022-06-21 03:00:10|1530.1|1528.9|1530.1|1528.9|1530.1|1528.9|1530.1|1528.9|0
1655780420000|2022-06-21 03:00:20|1530|1528.8|1530|1528.8|1530|1528.8|1530|1528.8|1
1655780450000|2022-06-21 03:00:50|||||||||10
1655780470000|2022-06-21 03:01:10|||||||||2
1655780490000|2022-06-21 03:01:30|1530.1|1528.9|1530.3|1529.1|1530.3|1529.1|1530.1|1528.9|12
1655780510000|2022-06-21 03:01:50|1530.5|1529.3|1530.5|1529.3|1530.5|1529.3|1530.5|1529.3|2
1655780520000|2022-06-21 03:02:00|1530.4|1529.2|1530.4|1529.2|1530.4|1529.2|1530.4|1529.2|0
1655780530000|2022-06-21 03:02:10|1530.5|1529.3|1530.5|1529.3|1530.5|1529.3|1530.5|1529.3|0
1655780540000|2022-06-21 03:02:20|||||||||1
1655780550000|2022-06-21 03:02:30|1530.1|1528.9|1529.9|1528.7|1530.1|1528.9|1529.9|1528.7|22
1655780560000|2022-06-21 03:02:40|1529.8|1528.6|1530|1528.8|1530|1528.8|1529.8|1528.6|22
1655780570000|2022-06-21 03:02:50|||||||||1
1655780580000|2022-06-21 03:03:00|1529.8|1528.6|1530.2|1529|1530.2|1529|1529.8|1528.6|1
1655780600000|2022-06-21 03:03:20|1529.9|1528.7|1530|1528.8|1530|1528.8|1529.9|1528.7|3
1655780610000|2022-06-21 03:03:30|1529.9|1528.7|1529.9|1528.7|1530|1528.8|1529.9|1528.7|18
1655780620000|2022-06-21 03:03:40|1530|1528.8|1530|1528.8|1530|1528.8|1530|1528.8|10
1655780640000|2022-06-21 03:04:00|1529.9|1528.7|1530.2|1529|1530.4|1529.2|1529.9|1528.7|10
1655780660000|2022-06-21 03:04:20|1530.3|1529.1|1530.3|1529.1|1530.3|1529.1|1530.3|1529.1|0
1655780680000|2022-06-21 03:04:40|1530.2|1529|1530.2|1529|1530.2|1529|1529.9|1528.7|2
1655780690000|2022-06-21 03:04:50|1530.3|1529.1|1530.3|1529.1|1530.3|1529.1|1530.3|1529.1|0
1655780720000|2022-06-21 03:05:20|||||||||2
1655780730000|2022-06-21 03:05:30|1530.1|1528.9|1529.9|1528.7|1530.1|1528.9|1529.8|1528.6|5
1655780740000|2022-06-21 03:05:40|1530.2|1529|1530.2|1529|1530.2|1529|1530.2|1529|2
1655780760000|2022-06-21 03:06:00|1530|1528.8|1530|1528.8|1530.2|1529|1530|1528.8|1
1655780770000|2022-06-21 03:06:10|1530.2|1529|1530.2|1529|1530.2|1529|1530.2|1529|0
1655780780000|2022-06-21 03:06:20|1530.1|1528.9|1530.2|1529|1530.2|1529|1530.1|1528.9|3
1655780790000|2022-06-21 03:06:30|||||||||1
1655780800000|2022-06-21 03:06:40|1530|1528.8|1529.9|1528.7|1530|1528.8|1529.9|1528.7|0
1655780810000|2022-06-21 03:06:50|1530|1528.8|1530|1528.8|1530|1528.8|1530|1528.8|0
1655780820000|2022-06-21 03:07:00|1529.9|1528.7|1529.8|1528.6|1529.9|1528.7|1529.8|1528.6|2
1655780860000|2022-06-21 03:07:40|1529.9|1528.7|1529.8|1528.6|1529.9|1528.7|1529.8|1528.6|0
1655780870000|2022-06-21 03:07:50|1530.1|1528.9|1530.1|1528.9|1530.1|1528.9|1530|1528.8|0
1655780880000|2022-06-21 03:08:00|1530|1528.8|1530|1528.8|1530.2|1529|1529.8|1528.6|2
1655780900000|2022-06-21 03:08:20|1529.9|1528.7|1530.3|1529.1|1530.3|1529.1|1529.9|1528.7|0
1655780910000|2022-06-21 03:08:30|||||||||1
1655780920000|2022-06-21 03:08:40|||||||||1
1655780940000|2022-06-21 03:09:00|1530.2|1529|1530.3|1529.1|1530.3|1529.1|1530.2|1529|0
1655780950000|2022-06-21 03:09:10|1530.5|1529.3|1530.4|1529.2|1530.5|1529.3|1530.4|1529.2|0
1655780960000|2022-06-21 03:09:20|1530.3|1529.1|1530|1528.8|1530.3|1529.1|1529.9|1528.7|4
1655780970000|2022-06-21 03:09:30|1529.5|1528.3|1529.5|1528.3|1529.5|1528.3|1529.5|1528.3|2
1655780980000|2022-06-21 03:09:40|1529.7|1528.5|1529.7|1528.5|1529.7|1528.5|1529.7|1528.5|0
1655780990000|2022-06-21 03:09:50|1529.8|1528.6|1529.8|1528.6|1529.8|1528.6|1529.8|1528.6|0
1655781000000|2022-06-21 03:10:00|1530|1528.8|1530.2|1529|1530.2|1529|1530|1528.8|2
1655781020000|2022-06-21 03:10:20|1530.1|1528.9|1530.2|1529|1530.2|1529|1530.1|1528.9|0
1655781030000|2022-06-21 03:10:30|1530.1|1528.9|1530.2|1529|1530.2|1529|1530.1|1528.9|0
1655781040000|2022-06-21 03:10:40|1530.1|1528.9|1529.7|1528.5|1530.1|1528.9|1529.7|1528.5|2
1655781060000|2022-06-21 03:11:00|1529.5|1528.3|1529.6|1528.4|1529.9|1528.7|1529.5|1528.3|4
1655781070000|2022-06-21 03:11:10|1529.5|1528.3|1529.4|1528.2|1529.5|1528.3|1529.3|1528.1|1
1655781080000|2022-06-21 03:11:20|1529.3|1528.1|1529.4|1528.2|1529.4|1528.2|1529.3|1528.1|0
1655781090000|2022-06-21 03:11:30|1529.3|1528.1|1529.3|1528.1|1529.4|1528.2|1529.3|1528.1|1
1655781100000|2022-06-21 03:11:40|1529.4|1528.2|1528.8|1527.6|1529.4|1528.2|1528.7|1527.5|3
1655781110000|2022-06-21 03:11:50|1528.5|1527.3|1528.7|1527.5|1528.7|1527.5|1528.5|1527.3|0
1655781120000|2022-06-21 03:12:00|1528.8|1527.6|1529.3|1528.1|1529.3|1528.1|1528.8|1527.6|2
1655781130000|2022-06-21 03:12:10|1529.4|1528.2|1529.3|1528.1|1529.4|1528.2|1529.3|1528.1|4
1655781140000|2022-06-21 03:12:20|1529.4|1528.2|1529.5|1528.3|1529.5|1528.3|1529.4|1528.2|0
1655781150000|2022-06-21 03:12:30|1529.6|1528.4|1529.3|1528.1|1529.6|1528.4|1529.3|1528.1|1
1655781160000|2022-06-21 03:12:40|||||||||1
1655781170000|2022-06-21 03:12:50|||||||||1
1655781180000|2022-06-21 03:13:00|||||||||1
1655781200000|2022-06-21 03:13:20|||||||||1
1655781220000|2022-06-21 03:13:40|1529.4|1528.2|1529.4|1528.2|1529.4|1528.2|1529.3|1528.1|2
1655781230000|2022-06-21 03:13:50|1529.5|1528.3|1529.3|1528.1|1529.5|1528.3|1529.3|1528.1|1
1655781240000|2022-06-21 03:14:00|1529.4|1528.2|1529.4|1528.2|1529.4|1528.2|1529.4|1528.2|51
1655781250000|2022-06-21 03:14:10|1529.7|1528.5|1529.5|1528.3|1529.7|1528.5|1529.5|1528.3|0
1655781260000|2022-06-21 03:14:20|1529.6|1528.4|1529.7|1528.5|1529.7|1528.5|1529.6|1528.4|0
1655781270000|2022-06-21 03:14:30|1530.1|1528.9|1530.2|1529|1530.2|1529|1530.1|1528.9|4
1655781280000|2022-06-21 03:14:40|1530.1|1528.9|1530.1|1528.9|1530.1|1528.9|1530.1|1528.9|0
1655781290000|2022-06-21 03:14:50|1529.9|1528.7|1529.9|1528.7|1530|1528.8|1529.9|1528.7|3
1655781300000|2022-06-21 03:15:00|1529.8|1528.6|1529.8|1528.6|1529.8|1528.6|1529.8|1528.6|0
1655781310000|2022-06-21 03:15:10|1529.6|1528.4|1529.6|1528.4|1529.6|1528.4|1529.6|1528.4|0
1655781330000|2022-06-21 03:15:30|1529.7|1528.5|1529.7|1528.5|1529.7|1528.5|1529.7|1528.5|0
1655781340000|2022-06-21 03:15:40|1529.6|1528.4|1529.6|1528.4|1529.6|1528.4|1529.6|1528.4|0
1655781350000|2022-06-21 03:15:50|1529.7|1528.5|1529.6|1528.4|1529.7|1528.5|1529.6|1528.4|0
1655781360000|2022-06-21 03:16:00|1529.4|1528.2|1529.5|1528.3|1529.5|1528.3|1529.4|1528.2|2
1655781370000|2022-06-21 03:16:10|1529.4|1528.2|1529.2|1528|1529.4|1528.2|1529.2|1528|0
1655781420000|2022-06-21 03:17:00|1529.3|1528.1|1529.4|1528.2|1529.4|1528.2|1529.3|1528.1|1
1655781450000|2022-06-21 03:17:30|1529.3|1528.1|1529.2|1528|1529.3|1528.1|1529.2|1528|2
1655781460000|2022-06-21 03:17:40|1529.1|1527.9|1529.1|1527.9|1529.1|1527.9|1529.1|1527.9|49
1655781470000|2022-06-21 03:17:50|1529|1527.8|1529.1|1527.9|1529.1|1527.9|1528.9|1527.7|3
1655781480000|2022-06-21 03:18:00|1528.9|1527.7|1529.1|1527.9|1529.1|1527.9|1528.9|1527.7|0
1655781490000|2022-06-21 03:18:10|1529.2|1528|1529.2|1528|1529.2|1528|1529.2|1528|0
1655781520000|2022-06-21 03:18:40|||||||||5
1655781530000|2022-06-21 03:18:50|1529|1527.8|1529|1527.8|1529|1527.8|1529|1527.8|0
1655781550000|2022-06-21 03:19:10|1528.9|1527.7|1528.8|1527.6|1528.9|1527.7|1528.8|1527.6|0
1655781560000|2022-06-21 03:19:20|||||||||51
1655781570000|2022-06-21 03:19:30|1528.4|1527.2|1528.4|1527.2|1528.4|1527.2|1528.4|1527.2|1
1655781580000|2022-06-21 03:19:40|1528.3|1527.1|1528.3|1527.1|1528.3|1527.1|1528.3|1527.1|0
1655781600000|2022-06-21 03:20:00|1528.1|1526.9|1527.9|1526.7|1528.1|1526.9|1527.9|1526.7|6
1655781610000|2022-06-21 03:20:10|1528.1|1526.9|1528.2|1527|1528.2|1527|1527.9|1526.7|14
1655781620000|2022-06-21 03:20:20|1528.3|1527.1|1528.3|1527.1|1528.3|1527.1|1528.3|1527.1|0
1655781630000|2022-06-21 03:20:30|||||||||2
1655781640000|2022-06-21 03:20:40|1528.2|1527|1528.1|1526.9|1528.2|1527|1528|1526.8|51
1655781650000|2022-06-21 03:20:50|1528.2|1527|1528.2|1527|1528.2|1527|1528.2|1527|0
1655781660000|2022-06-21 03:21:00|1528.3|1527.1|1529|1527.8|1529|1527.8|1528.3|1527.1|5
1655781670000|2022-06-21 03:21:10|||||||||20
1655781680000|2022-06-21 03:21:20|1529.3|1528.1|1529.2|1528|1529.3|1528.1|1529.2|1528|0
1655781690000|2022-06-21 03:21:30|||||||||2
1655781700000|2022-06-21 03:21:40|||||||||1
1655781710000|2022-06-21 03:21:50|1529.4|1528.2|1529.2|1528|1529.4|1528.2|1529.2|1528|1
1655781740000|2022-06-21 03:22:20|1529.1|1527.9|1529.5|1528.3|1529.5|1528.3|1529.1|1527.9|2
1655781750000|2022-06-21 03:22:30|1529.8|1528.6|1529.8|1528.6|1529.8|1528.6|1529.8|1528.6|10
1655781760000|2022-06-21 03:22:40|1530.1|1528.9|1530.1|1528.9|1530.1|1528.9|1530|1528.8|2
1655781770000|2022-06-21 03:22:50|1530|1528.8|1530.2|1529|1530.2|1529|1530|1528.8|2
1655781780000|2022-06-21 03:23:00|1530.1|1528.9|1530.2|1529|1530.2|1529|1530.1|1528.9|0
1655781790000|2022-06-21 03:23:10|1530.5|1529.3|1530.6|1529.4|1530.6|1529.4|1530.5|1529.3|2
1655781800000|2022-06-21 03:23:20|1530.3|1529.1|1530.5|1529.3|1530.5|1529.3|1530.3|1529.1|8
1655781810000|2022-06-21 03:23:30|1530.6|1529.4|1530.6|1529.4|1530.6|1529.4|1530.6|1529.4|33
1655781820000|2022-06-21 03:23:40|1530.7|1529.5|1530.7|1529.5|1530.7|1529.5|1530.7|1529.5|1
1655781830000|2022-06-21 03:23:50|1530.8|1529.6|1530.7|1529.5|1530.8|1529.6|1530.7|1529.5|7
1655781840000|2022-06-21 03:24:00|1530.9|1529.7|1531|1529.8|1531|1529.8|1530.9|1529.7|2
1655781860000|2022-06-21 03:24:20|1531.1|1529.9|1531.1|1529.9|1531.1|1529.9|1531.1|1529.9|0
1655781870000|2022-06-21 03:24:30|1531|1529.8|1531.1|1529.9|1531.1|1529.9|1531|1529.8|0
1655781890000|2022-06-21 03:24:50|1530.7|1529.5|1530.7|1529.5|1530.7|1529.5|1530.7|1529.5|11
1655781900000|2022-06-21 03:25:00|1530.8|1529.6|1530.8|1529.6|1530.9|1529.7|1530.8|1529.6|0
1655781910000|2022-06-21 03:25:10|1530.7|1529.5|1530.7|1529.5|1530.7|1529.5|1530.7|1529.5|0
1655781920000|2022-06-21 03:25:20|1530.8|1529.6|1530.8|1529.6|1530.8|1529.6|1530.7|1529.5|0
1655781930000|2022-06-21 03:25:30|1530.9|1529.7|1531.1|1529.9|1531.1|1529.9|1530.9|1529.7|0
1655781940000|2022-06-21 03:25:40|1531.2|1530|1531.2|1530|1531.2|1530|1531.2|1530|0
1655781960000|2022-06-21 03:26:00|1531.3|1530.1|1531.1|1529.9|1531.3|1530.1|1531.1|1529.9|1
1655781970000|2022-06-21 03:26:10|1531|1529.8|1530.8|1529.6|1531|1529.8|1530.8|1529.6|5
1655781980000|2022-06-21 03:26:20|||||||||1
1655782010000|2022-06-21 03:26:50|1530.9|1529.7|1530.9|1529.7|1530.9|1529.7|1530.9|1529.7|0
1655782020000|2022-06-21 03:27:00|1530.8|1529.6|1530.8|1529.6|1530.8|1529.6|1530.8|1529.6|0
1655782040000|2022-06-21 03:27:20|1531.1|1529.9|1531.1|1529.9|1531.1|1529.9|1531.1|1529.9|0
1655782060000|2022-06-21 03:27:40|1531.3|1530.1|1531.2|1530|1531.3|1530.1|1531.2|1530|1
1655782070000|2022-06-21 03:27:50|1531.3|1530.1|1531.3|1530.1|1531.3|1530.1|1531.3|1530.1|1
1655782090000|2022-06-21 03:28:10|1531.4|1530.2|1531.5|1530.3|1531.6|1530.4|1531.3|1530.1|2
1655782100000|2022-06-21 03:28:20|1531.4|1530.2|1531.2|1530|1531.5|1530.3|1531.2|1530|1
1655782110000|2022-06-21 03:28:30|1531.3|1530.1|1531.4|1530.2|1531.5|1530.3|1531.3|1530.1|0
1655782120000|2022-06-21 03:28:40|1531.5|1530.3|1531.3|1530.1|1531.5|1530.3|1531.3|1530.1|0
1655782140000|2022-06-21 03:29:00|1531.5|1530.3|1532|1530.8|1532|1530.8|1531.5|1530.3|1
1655782150000|2022-06-21 03:29:10|1531.8|1530.6|1531.8|1530.6|1531.8|1530.6|1531.8|1530.6|0
1655782160000|2022-06-21 03:29:20|1531.9|1530.7|1531.8|1530.6|1532|1530.8|1531.8|1530.6|2
1655782170000|2022-06-21 03:29:30|1531.9|1530.7|1532.2|1531|1532.3|1531.1|1531.9|1530.7|2
1655782180000|2022-06-21 03:29:40|1532.5|1531.3|1532.5|1531.3|1532.5|1531.3|1532.3|1531.1|7
1655782190000|2022-06-21 03:29:50|1532.1|1530.9|1532.2|1531|1532.2|1531|1532.1|1530.9|11
1655782200000|2022-06-21 03:30:00|1531.9|1530.7|1531.8|1530.6|1531.9|1530.7|1531.8|1530.6|1
1655782210000|2022-06-21 03:30:10|1531.9|1530.7|1531.9|1530.7|1531.9|1530.7|1531.9|1530.7|1
1655782240000|2022-06-21 03:30:40|1531.8|1530.6|1531.8|1530.6|1531.8|1530.6|1531.8|1530.6|0
1655782250000|2022-06-21 03:30:50|1531.9|1530.7|1531.9|1530.7|1531.9|1530.7|1531.9|1530.7|0
1655782260000|2022-06-21 03:31:00|1532.1|1530.9|1532.1|1530.9|1532.1|1530.9|1532.1|1530.9|0
1655782270000|2022-06-21 03:31:10|||||||||5
1655782280000|2022-06-21 03:31:20|1532.3|1531.1|1532.4|1531.2|1532.4|1531.2|1532.3|1531.1|0
1655782300000|2022-06-21 03:31:40|1532.2|1531|1532|1530.8|1532.2|1531|1532|1530.8|2
1655782310000|2022-06-21 03:31:50|1532.7|1531.5|1532.7|1531.5|1532.7|1531.5|1532.7|1531.5|1
1655782340000|2022-06-21 03:32:20|1532.9|1531.7|1533|1531.8|1533|1531.8|1532.9|1531.7|1
1655782350000|2022-06-21 03:32:30|1533.1|1531.9|1533.1|1531.9|1533.1|1531.9|1533.1|1531.9|0
1655782380000|2022-06-21 03:33:00|1533|1531.8|1532.9|1531.7|1533|1531.8|1532.9|1531.7|0
1655782400000|2022-06-21 03:33:20|1532.8|1531.6|1532.9|1531.7|1532.9|1531.7|1532.8|1531.6|0
1655782440000|2022-06-21 03:34:00|1532.8|1531.6|1532.8|1531.6|1532.8|1531.6|1532.8|1531.6|0
1655782450000|2022-06-21 03:34:10|1532.7|1531.5|1532.7|1531.5|1532.7|1531.5|1532.7|1531.5|0
1655782480000|2022-06-21 03:34:40|1532.6|1531.4|1532.3|1531.1|1532.6|1531.4|1532.3|1531.1|1
1655782490000|2022-06-21 03:34:50|1532.4|1531.2|1532.5|1531.3|1532.5|1531.3|1532.4|1531.2|0
1655782510000|2022-06-21 03:35:10|1532.4|1531.2|1532.4|1531.2|1532.4|1531.2|1532.4|1531.2|0
1655782540000|2022-06-21 03:35:40|1532.3|1531.1|1532.3|1531.1|1532.3|1531.1|1532.1|1530.9|0
1655782550000|2022-06-21 03:35:50|1532.5|1531.3|1532.4|1531.2|1532.5|1531.3|1532.4|1531.2|0
1655782560000|2022-06-21 03:36:00|1532.2|1531|1532.4|1531.2|1532.4|1531.2|1532.2|1531|0
1655782570000|2022-06-21 03:36:10|1532.3|1531.1|1532.3|1531.1|1532.3|1531.1|1532.3|1531.1|0
1655782580000|2022-06-21 03:36:20|1532.1|1530.9|1532.1|1530.9|1532.1|1530.9|1532.1|1530.9|0
1655782590000|2022-06-21 03:36:30|1531.9|1530.7|1532|1530.8|1532.1|1530.9|1531.8|1530.6|9
1655782620000|2022-06-21 03:37:00|1531.9|1530.7|1531.9|1530.7|1531.9|1530.7|1531.9|1530.7|0
1655782630000|2022-06-21 03:37:10|1531.8|1530.6|1532|1530.8|1532|1530.8|1531.8|1530.6|0
1655782680000|2022-06-21 03:38:00|1531.9|1530.7|1532|1530.8|1532|1530.8|1531.9|1530.7|0
1655782690000|2022-06-21 03:38:10|1532.1|1530.9|1532.1|1530.9|1532.1|1530.9|1532.1|1530.9|0
1655782740000|2022-06-21 03:39:00|1532|1530.8|1532|1530.8|1532|1530.8|1532|1530.8|0
1655782750000|2022-06-21 03:39:10|1531.8|1530.6|1531.8|1530.6|1531.8|1530.6|1531.8|1530.6|0
1655782760000|2022-06-21 03:39:20|1532|1530.8|1532|1530.8|1532|1530.8|1532|1530.8|0
1655782770000|2022-06-21 03:39:30|1531.9|1530.7|1531.9|1530.7|1531.9|1530.7|1531.9|1530.7|0
1655782780000|2022-06-21 03:39:40|1531.8|1530.6|1531.8|1530.6|1531.8|1530.6|1531.8|1530.6|0
1655782790000|2022-06-21 03:39:50|1531.9|1530.7|1531.9|1530.7|1531.9|1530.7|1531.9|1530.7|0
1655782800000|2022-06-21 03:40:00|1531.5|1530.3|1531.3|1530.1|1531.5|1530.3|1531.1|1529.9|0
1655782820000|2022-06-21 03:40:20|||||||||1
1655782830000|2022-06-21 03:40:30|1530.8|1529.6|1530.8|1529.6|1530.8|1529.6|1530.8|1529.6|3
1655782850000|2022-06-21 03:40:50|1530.9|1529.7|1530.9|1529.7|1530.9|1529.7|1530.9|1529.7|0
1655782860000|2022-06-21 03:41:00|1531|1529.8|1531|1529.8|1531|1529.8|1531|1529.8|3
1655782890000|2022-06-21 03:41:30|1530.9|1529.7|1531.1|1529.9|1531.1|1529.9|1530.9|1529.7|2
1655782900000|2022-06-21 03:41:40|1531|1529.8|1531|1529.8|1531|1529.8|1531|1529.8|0
1655782930000|2022-06-21 03:42:10|1530.9|1529.7|1530.9|1529.7|1530.9|1529.7|1530.9|1529.7|0
1655782960000|2022-06-21 03:42:40|1531.1|1529.9|1531|1529.8|1531.1|1529.9|1531|1529.8|2
1655782970000|2022-06-21 03:42:50|1531.2|1530|1531.1|1529.9|1531.2|1530|1531.1|1529.9|0
1655782980000|2022-06-21 03:43:00|1531|1529.8|1531|1529.8|1531|1529.8|1531|1529.8|0
1655782990000|2022-06-21 03:43:10|1531.1|1529.9|1531|1529.8|1531.1|1529.9|1531|1529.8|0
1655783000000|2022-06-21 03:43:20|1530.9|1529.7|1530.9|1529.7|1530.9|1529.7|1530.9|1529.7|0
1655783010000|2022-06-21 03:43:30|1531.1|1529.9|1531|1529.8|1531.1|1529.9|1531|1529.8|3
1655783040000|2022-06-21 03:44:00|1530.9|1529.7|1530.9|1529.7|1531|1529.8|1530.9|1529.7|0
1655783070000|2022-06-21 03:44:30|1530.8|1529.6|1530.8|1529.6|1530.8|1529.6|1530.8|1529.6|0
1655783090000|2022-06-21 03:44:50|1530.9|1529.7|1530.9|1529.7|1530.9|1529.7|1530.9|1529.7|1
1655783100000|2022-06-21 03:45:00|1531.1|1529.9|1531.1|1529.9|1531.1|1529.9|1531.1|1529.9|2
1655783110000|2022-06-21 03:45:10|1531|1529.8|1531.1|1529.9|1531.1|1529.9|1531|1529.8|0
1655783120000|2022-06-21 03:45:20|1531|1529.8|1531.1|1529.9|1531.1|1529.9|1531|1529.8|0
1655783130000|2022-06-21 03:45:30|1531.3|1530.1|1531.9|1530.7|1531.9|1530.7|1531.3|1530.1|8
1655783140000|2022-06-21 03:45:40|1531.8|1530.6|1531.8|1530.6|1531.9|1530.7|1531.8|1530.6|1
1655783160000|2022-06-21 03:46:00|1531.6|1530.4|1531.9|1530.7|1531.9|1530.7|1531.6|1530.4|4
1655783200000|2022-06-21 03:46:40|1531.8|1530.6|1531.8|1530.6|1531.8|1530.6|1531.8|1530.6|0
1655783220000|2022-06-21 03:47:00|1531.5|1530.3|1531.8|1530.6|1531.8|1530.6|1531.4|1530.2|1
1655783240000|2022-06-21 03:47:20|1531.6|1530.4|1531.4|1530.2|1531.6|1530.4|1531.4|1530.2|0
1655783260000|2022-06-21 03:47:40|1531.7|1530.5|1531.4|1530.2|1531.7|1530.5|1531.4|1530.2|1
1655783280000|2022-06-21 03:48:00|||||||||1
1655783300000|2022-06-21 03:48:20|1531.5|1530.3|1531.4|1530.2|1531.5|1530.3|1531.4|1530.2|0
1655783330000|2022-06-21 03:48:50|1531.5|1530.3|1531.4|1530.2|1531.7|1530.5|1531.4|1530.2|0
1655783370000|2022-06-21 03:49:30|1531.3|1530.1|1531.3|1530.1|1531.3|1530.1|1531.3|1530.1|0
1655783430000|2022-06-21 03:50:30|1531.4|1530.2|1531.4|1530.2|1531.4|1530.2|1531.4|1530.2|0
1655783480000|2022-06-21 03:51:20|1531.3|1530.1|1531.4|1530.2|1531.4|1530.2|1531.3|1530.1|0
1655783520000|2022-06-21 03:52:00|1531.2|1530|1530.9|1529.7|1531.2|1530|1530.9|1529.7|1
1655783530000|2022-06-21 03:52:10|1530.8|1529.6|1530.8|1529.6|1530.8|1529.6|1530.8|1529.6|0
1655783620000|2022-06-21 03:53:40|1531.2|1530|1531.2|1530|1531.2|1530|1531.2|1530|0
1655783670000|2022-06-21 03:54:30|1530.9|1529.7|1530.8|1529.6|1530.9|1529.7|1530.8|1529.6|0
1655783690000|2022-06-21 03:54:50|||||||||1
1655783730000|2022-06-21 03:55:30|||||||||1
1655783740000|2022-06-21 03:55:40|1530.9|1529.7|1530.9|1529.7|1530.9|1529.7|1530.9|1529.7|5
1655783770000|2022-06-21 03:56:10|1531.1|1529.9|1531.1|1529.9|1531.1|1529.9|1531.1|1529.9|0
1655783820000|2022-06-21 03:57:00|1530.9|1529.7|1530.8|1529.6|1530.9|1529.7|1530.8|1529.6|0
1655783870000|2022-06-21 03:57:50|1531.1|1529.9|1530.9|1529.7|1531.1|1529.9|1530.9|1529.7|1
1655783880000|2022-06-21 03:58:00|1531.1|1529.9|1531.1|1529.9|1531.1|1529.9|1531.1|1529.9|0
1655783890000|2022-06-21 03:58:10|1531|1529.8|1530.9|1529.7|1531|1529.8|1530.9|1529.7|1
1655783920000|2022-06-21 03:58:40|1531|1529.8|1531|1529.8|1531|1529.8|1531|1529.8|0
1655784070000|2022-06-21 04:01:10|1530.9|1529.7|1531|1529.8|1531|1529.8|1530.9|1529.7|3
1655784090000|2022-06-21 04:01:30|1531.4|1530.2|1531.5|1530.3|1531.5|1530.3|1531.4|1530.2|0
1655784100000|2022-06-21 04:01:40|1531.4|1530.2|1531.4|1530.2|1531.4|1530.2|1531.4|1530.2|0
1655784250000|2022-06-21 04:04:10|1531.5|1530.3|1531.4|1530.2|1531.5|1530.3|1531.4|1530.2|0
1655784330000|2022-06-21 04:05:30|1531.3|1530.1|1531.3|1530.1|1531.3|1530.1|1531.3|1530.1|0
1655784340000|2022-06-21 04:05:40|1531.1|1529.9|1531.2|1530|1531.2|1530|1531.1|1529.9|0
1655784350000|2022-06-21 04:05:50|1531.4|1530.2|1531.4|1530.2|1531.4|1530.2|1531.4|1530.2|0
1655784400000|2022-06-21 04:06:40|1531.1|1529.9|1531.1|1529.9|1531.1|1529.9|1531.1|1529.9|0
1655784410000|2022-06-21 04:06:50|1530.9|1529.7|1531.2|1530|1531.2|1530|1530.9|1529.7|1
1655784420000|2022-06-21 04:07:00|1531.4|1530.2|1531.4|1530.2|1531.4|1530.2|1531.4|1530.2|2
1655784430000|2022-06-21 04:07:10|1531.5|1530.3|1531.4|1530.2|1531.5|1530.3|1531.4|1530.2|5
1655784440000|2022-06-21 04:07:20|1531.5|1530.3|1531.4|1530.2|1531.5|1530.3|1531.4|1530.2|10
1655784460000|2022-06-21 04:07:40|1531.3|1530.1|1531.3|1530.1|1531.3|1530.1|1531.3|1530.1|0
1655784470000|2022-06-21 04:07:50|1531.2|1530|1531.2|1530|1531.2|1530|1531.2|1530|1
1655784510000|2022-06-21 04:08:30|1531.4|1530.2|1531.4|1530.2|1531.4|1530.2|1531.4|1530.2|2
1655784520000|2022-06-21 04:08:40|1531.2|1530|1531.2|1530|1531.2|1530|1531.2|1530|0
1655784530000|2022-06-21 04:08:50|1531.1|1529.9|1531.3|1530.1|1531.3|1530.1|1531.1|1529.9|0
1655784540000|2022-06-21 04:09:00|1531.4|1530.2|1531.4|1530.2|1531.4|1530.2|1531.4|1530.2|0
1655784550000|2022-06-21 04:09:10|1531.5|1530.3|1531.5|1530.3|1531.6|1530.4|1531.5|1530.3|0
1655784580000|2022-06-21 04:09:40|1531.1|1529.9|1531.1|1529.9|1531.1|1529.9|1531.1|1529.9|10
1655784590000|2022-06-21 04:09:50|1530.8|1529.6|1530.8|1529.6|1530.8|1529.6|1530.8|1529.6|0
1655784620000|2022-06-21 04:10:20|1530.6|1529.4|1530.5|1529.3|1530.6|1529.4|1530.5|1529.3|9
1655784640000|2022-06-21 04:10:40|1530.4|1529.2|1530.3|1529.1|1530.4|1529.2|1530.3|1529.1|9
1655784650000|2022-06-21 04:10:50|||||||||3
1655784660000|2022-06-21 04:11:00|||||||||1
1655784710000|2022-06-21 04:11:50|1530.6|1529.4|1530.6|1529.4|1530.6|1529.4|1530.6|1529.4|0
1655784720000|2022-06-21 04:12:00|1530.7|1529.5|1530.7|1529.5|1530.7|1529.5|1530.7|1529.5|0
1655784740000|2022-06-21 04:12:20|1530.6|1529.4|1530.7|1529.5|1530.7|1529.5|1530.6|1529.4|1
1655784750000|2022-06-21 04:12:30|1530.6|1529.4|1530.5|1529.3|1530.6|1529.4|1530.4|1529.2|3
1655784760000|2022-06-21 04:12:40|1530.2|1529|1530.1|1528.9|1530.2|1529|1530.1|1528.9|0
1655784770000|2022-06-21 04:12:50|1530|1528.8|1530|1528.8|1530|1528.8|1530|1528.8|0
1655784820000|2022-06-21 04:13:40|1530.4|1529.2|1530.4|1529.2|1530.4|1529.2|1530.4|1529.2|3
1655784830000|2022-06-21 04:13:50|1530.5|1529.3|1530.5|1529.3|1530.5|1529.3|1530.5|1529.3|1
1655784880000|2022-06-21 04:14:40|1530.3|1529.1|1530.3|1529.1|1530.3|1529.1|1530.3|1529.1|0
1655784900000|2022-06-21 04:15:00|1530.1|1528.9|1530.2|1529|1530.2|1529|1530.1|1528.9|7
1655784910000|2022-06-21 04:15:10|1530.4|1529.2|1530.4|1529.2|1530.4|1529.2|1530.4|1529.2|0
1655784920000|2022-06-21 04:15:20|1530.2|1529|1530.2|1529|1530.2|1529|1530.2|1529|0
1655784940000|2022-06-21 04:15:40|1530.4|1529.2|1530.4|1529.2|1530.4|1529.2|1530.4|1529.2|2
1655785010000|2022-06-21 04:16:50|||||||||1
1655785040000|2022-06-21 04:17:20|1530.5|1529.3|1530.5|1529.3|1530.5|1529.3|1530.5|1529.3|0
1655785050000|2022-06-21 04:17:30|1530.4|1529.2|1530.4|1529.2|1530.4|1529.2|1530.4|1529.2|0
1655785110000|2022-06-21 04:18:30|1530.5|1529.3|1530.5|1529.3|1530.5|1529.3|1530.5|1529.3|0
1655785120000|2022-06-21 04:18:40|1530.4|1529.2|1530.5|1529.3|1530.5|1529.3|1530.4|1529.2|0
1655785150000|2022-06-21 04:19:10|1530.4|1529.2|1530.4|1529.2|1530.4|1529.2|1530.4|1529.2|0
1655785170000|2022-06-21 04:19:30|1530.3|1529.1|1530.3|1529.1|1530.3|1529.1|1530.3|1529.1|0
1655785200000|2022-06-21 04:20:00|1530.6|1529.4|1530.6|1529.4|1530.6|1529.4|1530.6|1529.4|0
1655785210000|2022-06-21 04:20:10|1530.7|1529.5|1530.7|1529.5|1530.7|1529.5|1530.7|1529.5|0
1655785260000|2022-06-21 04:21:00|||||||||2
1655785280000|2022-06-21 04:21:20|1530.3|1529.1|1530.2|1529|1530.3|1529.1|1529.8|1528.6|9
1655785330000|2022-06-21 04:22:10|1530.1|1528.9|1530.1|1528.9|1530.1|1528.9|1530.1|1528.9|0
1655785420000|2022-06-21 04:23:40|1529.9|1528.7|1529.6|1528.4|1529.9|1528.7|1529.6|1528.4|0
1655785440000|2022-06-21 04:24:00|||||||||1
1655785450000|2022-06-21 04:24:10|1529.3|1528.1|1529.3|1528.1|1529.3|1528.1|1529.3|1528.1|2
1655785480000|2022-06-21 04:24:40|1529.4|1528.2|1529.3|1528.1|1529.4|1528.2|1529.3|1528.1|1
1655785500000|2022-06-21 04:25:00|1529.2|1528|1529.2|1528|1529.2|1528|1529.2|1528|0
1655785510000|2022-06-21 04:25:10|1529.3|1528.1|1529.3|1528.1|1529.4|1528.2|1529.3|1528.1|1
1655785520000|2022-06-21 04:25:20|1529.4|1528.2|1529.4|1528.2|1529.4|1528.2|1529.4|1528.2|1
1655785530000|2022-06-21 04:25:30|1529.3|1528.1|1529.3|1528.1|1529.3|1528.1|1529.3|1528.1|0
1655785590000|2022-06-21 04:26:30|1529.2|1528|1529.2|1528|1529.2|1528|1529.2|1528|0
1655785600000|2022-06-21 04:26:40|||||||||2
1655785620000|2022-06-21 04:27:00|1529.3|1528.1|1529.3|1528.1|1529.3|1528.1|1529.3|1528.1|0
1655785670000|2022-06-21 04:27:50|1529.2|1528|1529.3|1528.1|1529.3|1528.1|1529.2|1528|0
1655785730000|2022-06-21 04:28:50|1529.2|1528|1529.2|1528|1529.2|1528|1529.2|1528|0
1655785740000|2022-06-21 04:29:00|||||||||2
1655785750000|2022-06-21 04:29:10|1529.3|1528.1|1529.3|1528.1|1529.3|1528.1|1529.3|1528.1|0
1655785760000|2022-06-21 04:29:20|1529.2|1528|1529.2|1528|1529.2|1528|1529.2|1528|4
1655785770000|2022-06-21 04:29:30|||||||||1
1655785790000|2022-06-21 04:29:50|1529.3|1528.1|1529.2|1528|1529.3|1528.1|1529.2|1528|1
1655785810000|2022-06-21 04:30:10|1529|1527.8|1529|1527.8|1529|1527.8|1529|1527.8|0
1655785820000|2022-06-21 04:30:20|1528.8|1527.6|1528.8|1527.6|1528.8|1527.6|1528.6|1527.4|1
1655785860000|2022-06-21 04:31:00|1528.4|1527.2|1528.4|1527.2|1528.4|1527.2|1528.4|1527.2|1
1655785870000|2022-06-21 04:31:10|||||||||2
1655785920000|2022-06-21 04:32:00|1528.7|1527.5|1528.6|1527.4|1528.7|1527.5|1528.6|1527.4|5
1655785930000|2022-06-21 04:32:10|||||||||1
1655785940000|2022-06-21 04:32:20|1528.5|1527.3|1528.5|1527.3|1528.5|1527.3|1528.5|1527.3|0
1655785950000|2022-06-21 04:32:30|1528.4|1527.2|1528.6|1527.4|1528.6|1527.4|1528.4|1527.2|1
1655786040000|2022-06-21 04:34:00|||||||||2
1655786090000|2022-06-21 04:34:50|1528.7|1527.5|1528.7|1527.5|1528.7|1527.5|1528.7|1527.5|1
1655786110000|2022-06-21 04:35:10|||||||||3
1655786160000|2022-06-21 04:36:00|1528.8|1527.6|1528.8|1527.6|1528.8|1527.6|1528.8|1527.6|0
1655786170000|2022-06-21 04:36:10|1528.9|1527.7|1529|1527.8|1529.1|1527.9|1528.9|1527.7|0
1655786180000|2022-06-21 04:36:20|1529.1|1527.9|1529.1|1527.9|1529.1|1527.9|1529.1|1527.9|0
1655786220000|2022-06-21 04:37:00|1529.2|1528|1529.2|1528|1529.2|1528|1529.2|1528|0
1655786250000|2022-06-21 04:37:30|1529.3|1528.1|1529.3|1528.1|1529.3|1528.1|1529.3|1528.1|0
1655786290000|2022-06-21 04:38:10|1529.2|1528|1529.2|1528|1529.2|1528|1529.2|1528|0
1655786370000|2022-06-21 04:39:30|1529|1527.8|1528.9|1527.7|1529|1527.8|1528.9|1527.7|0
1655786400000|2022-06-21 04:40:00|1528.7|1527.5|1528.5|1527.3|1528.7|1527.5|1528.5|1527.3|0
1655786410000|2022-06-21 04:40:10|1528.4|1527.2|1528.4|1527.2|1528.4|1527.2|1528.4|1527.2|0
1655786460000|2022-06-21 04:41:00|1528.2|1527|1527.8|1526.6|1528.2|1527|1527.8|1526.6|0
1655786480000|2022-06-21 04:41:20|1527.7|1526.5|1527.7|1526.5|1527.7|1526.5|1527.7|1526.5|0
1655786510000|2022-06-21 04:41:50|1528|1526.8|1528|1526.8|1528|1526.8|1528|1526.8|1
1655786520000|2022-06-21 04:42:00|1528.1|1526.9|1528.1|1526.9|1528.1|1526.9|1528.1|1526.9|0
1655786580000|2022-06-21 04:43:00|1528|1526.8|1528.1|1526.9|1528.1|1526.9|1528|1526.8|1
1655786600000|2022-06-21 04:43:20|||||||||1
1655786620000|2022-06-21 04:43:40|1527.8|1526.6|1527.8|1526.6|1527.8|1526.6|1527.8|1526.6|0
1655786630000|2022-06-21 04:43:50|1527.7|1526.5|1527.8|1526.6|1527.8|1526.6|1527.7|1526.5|1
1655786640000|2022-06-21 04:44:00|1527.7|1526.5|1527.7|1526.5|1527.7|1526.5|1527.7|1526.5|0
1655786750000|2022-06-21 04:45:50|1527.8|1526.6|1527.8|1526.6|1527.8|1526.6|1527.8|1526.6|2
1655786780000|2022-06-21 04:46:20|1528|1526.8|1528|1526.8|1528|1526.8|1528|1526.8|0
1655786790000|2022-06-21 04:46:30|1528.1|1526.9|1528.1|1526.9|1528.1|1526.9|1528.1|1526.9|1
1655786950000|2022-06-21 04:49:10|1528.2|1527|1528.2|1527|1528.2|1527|1528.2|1527|0
1655786990000|2022-06-21 04:49:50|1528.1|1526.9|1528.1|1526.9|1528.1|1526.9|1528.1|1526.9|0
1655787120000|2022-06-21 04:52:00|1527.7|1526.5|1527.6|1526.4|1527.7|1526.5|1527.6|1526.4|0
1655787130000|2022-06-21 04:52:10|1527.7|1526.5|1527.7|1526.5|1527.7|1526.5|1527.7|1526.5|0
1655787140000|2022-06-21 04:52:20|1527.6|1526.4|1527.4|1526.2|1527.6|1526.4|1527.4|1526.2|1
1655787150000|2022-06-21 04:52:30|1527.6|1526.4|1527.4|1526.2|1527.6|1526.4|1527.4|1526.2|0
1655787170000|2022-06-21 04:52:50|1527.3|1526.1|1527.4|1526.2|1527.4|1526.2|1527.3|1526.1|1
1655787180000|2022-06-21 04:53:00|1527.3|1526.1|1527.3|1526.1|1527.3|1526.1|1527.3|1526.1|1
1655787200000|2022-06-21 04:53:20|1527.4|1526.2|1527.4|1526.2|1527.4|1526.2|1527.4|1526.2|0
1655787220000|2022-06-21 04:53:40|1527.5|1526.3|1527.5|1526.3|1527.5|1526.3|1527.5|1526.3|2
1655787240000|2022-06-21 04:54:00|1527.7|1526.5|1527.5|1526.3|1527.7|1526.5|1527.5|1526.3|0
1655787350000|2022-06-21 04:55:50|1527.4|1526.2|1527.3|1526.1|1527.4|1526.2|1527.3|1526.1|0
1655787360000|2022-06-21 04:56:00|1527.4|1526.2|1527.4|1526.2|1527.5|1526.3|1527.4|1526.2|1
1655787410000|2022-06-21 04:56:50|1527.3|1526.1|1527.3|1526.1|1527.3|1526.1|1527.3|1526.1|1
1655787420000|2022-06-21 04:57:00|1527.4|1526.2|1527.4|1526.2|1527.4|1526.2|1527.3|1526.1|0
1655787440000|2022-06-21 04:57:20|1527.3|1526.1|1527.3|1526.1|1527.3|1526.1|1527.3|1526.1|0
1655787450000|2022-06-21 04:57:30|1527.4|1526.2|1527.4|1526.2|1527.4|1526.2|1527.4|1526.2|0
1655787460000|2022-06-21 04:57:40|1527.3|1526.1|1527.4|1526.2|1527.4|1526.2|1527.3|1526.1|0
1655787470000|2022-06-21 04:57:50|1527.3|1526.1|1527.8|1526.6|1527.8|1526.6|1527.3|1526.1|4
1655787530000|2022-06-21 04:58:50|1527.6|1526.4|1527.6|1526.4|1527.6|1526.4|1527.6|1526.4|0
1655787540000|2022-06-21 04:59:00|1527.5|1526.3|1527.6|1526.4|1527.6|1526.4|1527.5|1526.3|0
1655787580000|2022-06-21 04:59:40|1527.4|1526.2|1527.4|1526.2|1527.4|1526.2|1527.4|1526.2|1
1655787590000|2022-06-21 04:59:50|1527.3|1526.1|1527.3|1526.1|1527.3|1526.1|1527.3|1526.1|0
1655787600000|2022-06-21 05:00:00|1527.5|1526.3|1527.5|1526.3|1527.5|1526.3|1527.5|1526.3|0
1655787640000|2022-06-21 05:00:40|1527.4|1526.2|1527.4|1526.2|1527.4|1526.2|1527.4|1526.2|1
1655787650000|2022-06-21 05:00:50|1527.3|1526.1|1527.2|1526|1527.3|1526.1|1527.2|1526|0
1655787660000|2022-06-21 05:01:00|1527.3|1526.1|1527.1|1525.9|1527.3|1526.1|1527.1|1525.9|0
1655787670000|2022-06-21 05:01:10|1527.2|1526|1527.3|1526.1|1527.3|1526.1|1527.1|1525.9|0
1655787700000|2022-06-21 05:01:40|1527|1525.8|1527.1|1525.9|1527.3|1526.1|1527|1525.8|2
1655787730000|2022-06-21 05:02:10|1527.2|1526|1527.2|1526|1527.2|1526|1527.2|1526|0
1655787740000|2022-06-21 05:02:20|1527.3|1526.1|1527.3|1526.1|1527.3|1526.1|1527.3|1526.1|0
1655787760000|2022-06-21 05:02:40|1527.5|1526.3|1527.5|1526.3|1527.5|1526.3|1527.5|1526.3|0
1655787810000|2022-06-21 05:03:30|1527.4|1526.2|1527.4|1526.2|1527.4|1526.2|1527.4|1526.2|0
1655787820000|2022-06-21 05:03:40|1527.5|1526.3|1527.5|1526.3|1527.7|1526.5|1527.5|1526.3|0
1655787910000|2022-06-21 05:05:10|||||||||3
1655787950000|2022-06-21 05:05:50|1527.4|1526.2|1527.4|1526.2|1527.4|1526.2|1527.4|1526.2|0
1655787960000|2022-06-21 05:06:00|1527|1525.8|1526.9|1525.7|1527|1525.8|1526.9|1525.7|0
1655787990000|2022-06-21 05:06:30|1527.3|1526.1|1527.3|1526.1|1527.3|1526.1|1527.3|1526.1|1
1655788020000|2022-06-21 05:07:00|1527|1525.8|1527|1525.8|1527.2|1526|1527|1525.8|0
1655788050000|2022-06-21 05:07:30|||||||||2
1655788090000|2022-06-21 05:08:10|1527.2|1526|1527|1525.8|1527.2|1526|1527|1525.8|6
1655788110000|2022-06-21 05:08:30|1526.9|1525.7|1526.9|1525.7|1526.9|1525.7|1526.9|1525.7|1
1655788150000|2022-06-21 05:09:10|1527.2|1526|1527.2|1526|1527.2|1526|1527.2|1526|3
1655788170000|2022-06-21 05:09:30|1527|1525.8|1527|1525.8|1527|1525.8|1527|1525.8|0
1655788220000|2022-06-21 05:10:20|1527.2|1526|1527|1525.8|1527.2|1526|1527|1525.8|0
1655788240000|2022-06-21 05:10:40|1527.7|1526.5|1527.8|1526.6|1527.8|1526.6|1527.7|1526.5|1
1655788260000|2022-06-21 05:11:00|1527.7|1526.5|1527.2|1526|1527.7|1526.5|1527.2|1526|3
1655788280000|2022-06-21 05:11:20|1527.3|1526.1|1527.3|1526.1|1527.3|1526.1|1527.3|1526.1|0
1655788360000|2022-06-21 05:12:40|1527.4|1526.2|1527.4|1526.2|1527.4|1526.2|1527.4|1526.2|0
1655788370000|2022-06-21 05:12:50|1527.3|1526.1|1527.3|1526.1|1527.3|1526.1|1527.3|1526.1|1
1655788410000|2022-06-21 05:13:30|||||||||1
1655788430000|2022-06-21 05:13:50|1527.2|1526|1527.2|1526|1527.2|1526|1527.2|1526|2
1655788460000|2022-06-21 05:14:20|1527.1|1525.9|1527.1|1525.9|1527.1|1525.9|1527.1|1525.9|1
1655788530000|2022-06-21 05:15:30|1526.9|1525.7|1526.9|1525.7|1526.9|1525.7|1526.9|1525.7|0
1655788550000|2022-06-21 05:15:50|1527|1525.8|1527|1525.8|1527|1525.8|1527|1525.8|0
1655788570000|2022-06-21 05:16:10|1526.9|1525.7|1526.9|1525.7|1526.9|1525.7|1526.9|1525.7|0
1655788610000|2022-06-21 05:16:50|1526.8|1525.6|1526.9|1525.7|1526.9|1525.7|1526.8|1525.6|2
1655788620000|2022-06-21 05:17:00|1527|1525.8|1527.5|1526.3|1527.5|1526.3|1527|1525.8|3
1655788650000|2022-06-21 05:17:30|1527.4|1526.2|1527.3|1526.1|1527.5|1526.3|1527.3|1526.1|0
1655788670000|2022-06-21 05:17:50|1527.5|1526.3|1527.5|1526.3|1527.5|1526.3|1527.5|1526.3|0
1655788700000|2022-06-21 05:18:20|||||||||1
1655788720000|2022-06-21 05:18:40|1527.4|1526.2|1527.4|1526.2|1527.4|1526.2|1527.4|1526.2|0
1655788730000|2022-06-21 05:18:50|1527.3|1526.1|1527.4|1526.2|1527.4|1526.2|1527.1|1525.9|1
1655788860000|2022-06-21 05:21:00|1527.3|1526.1|1527.3|1526.1|1527.3|1526.1|1527.3|1526.1|2
1655788870000|2022-06-21 05:21:10|1527.1|1525.9|1527.1|1525.9|1527.1|1525.9|1527.1|1525.9|0
1655788980000|2022-06-21 05:23:00|||||||||1
1655789050000|2022-06-21 05:24:10|||||||||1
1655789080000|2022-06-21 05:24:40|||||||||2
1655789100000|2022-06-21 05:25:00|||||||||1
1655789120000|2022-06-21 05:25:20|1527.9|1526.7|1528|1526.8|1528|1526.8|1527.9|1526.7|3
1655789130000|2022-06-21 05:25:30|1527.9|1526.7|1527.6|1526.4|1527.9|1526.7|1527.6|1526.4|0
1655789150000|2022-06-21 05:25:50|1527.7|1526.5|1527.8|1526.6|1527.8|1526.6|1527.7|1526.5|0
1655789180000|2022-06-21 05:26:20|1527.6|1526.4|1527.6|1526.4|1527.6|1526.4|1527.6|1526.4|0
1655789200000|2022-06-21 05:26:40|||||||||1
1655789210000|2022-06-21 05:26:50|1527.9|1526.7|1528|1526.8|1528|1526.8|1527.9|1526.7|0
1655789220000|2022-06-21 05:27:00|1527.9|1526.7|1527.9|1526.7|1527.9|1526.7|1527.9|1526.7|0
1655789240000|2022-06-21 05:27:20|1527.7|1526.5|1528.3|1527.1|1528.3|1527.1|1527.7|1526.5|1
1655789250000|2022-06-21 05:27:30|1528.1|1526.9|1529|1527.8|1529|1527.8|1528.1|1526.9|4
1655789270000|2022-06-21 05:27:50|1529.1|1527.9|1529.1|1527.9|1529.1|1527.9|1529.1|1527.9|3
1655789280000|2022-06-21 05:28:00|1529|1527.8|1529.1|1527.9|1529.1|1527.9|1529|1527.8|0
1655789290000|2022-06-21 05:28:10|||||||||1
1655789300000|2022-06-21 05:28:20|1529.4|1528.2|1529.8|1528.6|1529.8|1528.6|1529.3|1528.1|1
1655789310000|2022-06-21 05:28:30|||||||||3
1655789320000|2022-06-21 05:28:40|1529.7|1528.5|1530.2|1529|1530.2|1529|1529.7|1528.5|3
1655789330000|2022-06-21 05:28:50|1529.9|1528.7|1531|1529.8|1531.1|1529.9|1529.9|1528.7|3
1655789350000|2022-06-21 05:29:10|1530.6|1529.4|1530.6|1529.4|1530.6|1529.4|1530.6|1529.4|0
1655789360000|2022-06-21 05:29:20|1531|1529.8|1531|1529.8|1531|1529.8|1531|1529.8|1
1655789370000|2022-06-21 05:29:30|1531.1|1529.9|1531.1|1529.9|1531.1|1529.9|1531.1|1529.9|0
1655789380000|2022-06-21 05:29:40|1531|1529.8|1531.6|1530.4|1531.6|1530.4|1531|1529.8|1
1655789390000|2022-06-21 05:29:50|1531.7|1530.5|1531.6|1530.4|1531.7|1530.5|1531.6|1530.4|3
1655789400000|2022-06-21 05:30:00|1531.4|1530.2|1531.4|1530.2|1531.5|1530.3|1531.4|1530.2|18
1655789410000|2022-06-21 05:30:10|||||||||2
1655789440000|2022-06-21 05:30:40|1531.5|1530.3|1531.5|1530.3|1531.5|1530.3|1531.5|1530.3|0
1655789460000|2022-06-21 05:31:00|1531.4|1530.2|1531.4|1530.2|1531.4|1530.2|1531.4|1530.2|0
1655789470000|2022-06-21 05:31:10|1531.5|1530.3|1531.5|1530.3|1531.5|1530.3|1531.5|1530.3|7
1655789480000|2022-06-21 05:31:20|1531.6|1530.4|1531.4|1530.2|1531.6|1530.4|1531.4|1530.2|2
1655789490000|2022-06-21 05:31:30|1531.5|1530.3|1531.5|1530.3|1531.5|1530.3|1531.4|1530.2|0
1655789500000|2022-06-21 05:31:40|1531.6|1530.4|1531.7|1530.5|1531.7|1530.5|1531.6|1530.4|0
1655789530000|2022-06-21 05:32:10|1531.9|1530.7|1531.8|1530.6|1531.9|1530.7|1531.8|1530.6|0
1655789540000|2022-06-21 05:32:20|1531.5|1530.3|1531.5|1530.3|1531.5|1530.3|1531.5|1530.3|0
1655789550000|2022-06-21 05:32:30|1531.3|1530.1|1531.4|1530.2|1531.4|1530.2|1531.3|1530.1|4
1655789560000|2022-06-21 05:32:40|1531.3|1530.1|1531.4|1530.2|1531.4|1530.2|1531.3|1530.1|1
1655789570000|2022-06-21 05:32:50|1531.3|1530.1|1531.5|1530.3|1531.5|1530.3|1531.3|1530.1|3
1655789580000|2022-06-21 05:33:00|1531.4|1530.2|1531.4|1530.2|1531.4|1530.2|1531.4|1530.2|5
1655789590000|2022-06-21 05:33:10|||||||||2
1655789600000|2022-06-21 05:33:20|1531.3|1530.1|1530.4|1529.2|1531.3|1530.1|1530.4|1529.2|2
1655789620000|2022-06-21 05:33:40|1530.5|1529.3|1530.4|1529.2|1530.5|1529.3|1530.4|1529.2|0
1655789630000|2022-06-21 05:33:50|1530.2|1529|1529.5|1528.3|1530.2|1529|1529.5|1528.3|0
1655789640000|2022-06-21 05:34:00|1529.4|1528.2|1528.8|1527.6|1529.4|1528.2|1528.8|1527.6|0
1655789650000|2022-06-21 05:34:10|1528.7|1527.5|1529.2|1528|1529.2|1528|1528.7|1527.5|2
1655789660000|2022-06-21 05:34:20|1529.4|1528.2|1529.4|1528.2|1529.4|1528.2|1529.4|1528.2|11
1655789670000|2022-06-21 05:34:30|1529.3|1528.1|1529.3|1528.1|1529.4|1528.2|1529.3|1528.1|0
1655789680000|2022-06-21 05:34:40|1529.2|1528|1529.1|1527.9|1529.2|1528|1529|1527.8|0
1655789690000|2022-06-21 05:34:50|1528.9|1527.7|1528.9|1527.7|1528.9|1527.7|1528.9|1527.7|1
1655789700000|2022-06-21 05:35:00|1528.8|1527.6|1528.8|1527.6|1528.8|1527.6|1528.8|1527.6|0
1655789710000|2022-06-21 05:35:10|1528.7|1527.5|1528.8|1527.6|1528.8|1527.6|1528.7|1527.5|1
1655789720000|2022-06-21 05:35:20|1528.7|1527.5|1528.6|1527.4|1528.7|1527.5|1528.5|1527.3|1
1655789730000|2022-06-21 05:35:30|1528.4|1527.2|1528.2|1527|1528.4|1527.2|1528.2|1527|0
1655789740000|2022-06-21 05:35:40|1528.1|1526.9|1528.1|1526.9|1528.2|1527|1528.1|1526.9|1
1655789770000|2022-06-21 05:36:10|1528|1526.8|1527.5|1526.3|1528|1526.8|1527.5|1526.3|2
1655789780000|2022-06-21 05:36:20|1527.6|1526.4|1527.7|1526.5|1527.7|1526.5|1527.6|1526.4|19
1655789790000|2022-06-21 05:36:30|1527.6|1526.4|1527.6|1526.4|1527.6|1526.4|1527.6|1526.4|0
1655789800000|2022-06-21 05:36:40|1527.4|1526.2|1527.4|1526.2|1527.4|1526.2|1527.4|1526.2|0
1655789810000|2022-06-21 05:36:50|1527.5|1526.3|1527.5|1526.3|1527.5|1526.3|1527.5|1526.3|0
1655789820000|2022-06-21 05:37:00|1527.8|1526.6|1527.8|1526.6|1527.8|1526.6|1527.8|1526.6|1
1655789830000|2022-06-21 05:37:10|1527.9|1526.7|1527.8|1526.6|1528|1526.8|1527.8|1526.6|0
1655789840000|2022-06-21 05:37:20|1527.9|1526.7|1527.9|1526.7|1527.9|1526.7|1527.9|1526.7|1
1655789850000|2022-06-21 05:37:30|1527.8|1526.6|1527.8|1526.6|1527.8|1526.6|1527.8|1526.6|1
1655789860000|2022-06-21 05:37:40|1527.7|1526.5|1527.8|1526.6|1527.8|1526.6|1527.7|1526.5|0
1655789870000|2022-06-21 05:37:50|1527.6|1526.4|1527.6|1526.4|1527.6|1526.4|1527.6|1526.4|0
1655789880000|2022-06-21 05:38:00|||||||||1
1655789890000|2022-06-21 05:38:10|||||||||1
1655789900000|2022-06-21 05:38:20|1527.5|1526.3|1527.5|1526.3|1527.5|1526.3|1527.5|1526.3|2
1655789910000|2022-06-21 05:38:30|1527.4|1526.2|1527.6|1526.4|1527.6|1526.4|1527.4|1526.2|2
1655789920000|2022-06-21 05:38:40|1527.7|1526.5|1527.7|1526.5|1527.7|1526.5|1527.7|1526.5|3
1655789940000|2022-06-21 05:39:00|1527.6|1526.4|1527.6|1526.4|1527.6|1526.4|1527.6|1526.4|0
1655789970000|2022-06-21 05:39:30|1527.4|1526.2|1527.4|1526.2|1527.4|1526.2|1527.4|1526.2|1
1655790000000|2022-06-21 05:40:00|1527.5|1526.3|1527.5|1526.3|1527.5|1526.3|1527.5|1526.3|0
1655790010000|2022-06-21 05:40:10|1527.8|1526.6|1527.5|1526.3|1527.8|1526.6|1527.5|1526.3|0
1655790040000|2022-06-21 05:40:40|1527.8|1526.6|1527.8|1526.6|1527.8|1526.6|1527.8|1526.6|0
1655790060000|2022-06-21 05:41:00|1527.6|1526.4|1527.5|1526.3|1527.6|1526.4|1527.5|1526.3|1
1655790100000|2022-06-21 05:41:40|1527.4|1526.2|1527.4|1526.2|1527.4|1526.2|1527.4|1526.2|1
1655790110000|2022-06-21 05:41:50|1527.6|1526.4|1527.6|1526.4|1527.7|1526.5|1527.6|1526.4|1
1655790120000|2022-06-21 05:42:00|||||||||6
1655790130000|2022-06-21 05:42:10|1527.8|1526.6|1528|1526.8|1528|1526.8|1527.8|1526.6|1
1655790140000|2022-06-21 05:42:20|1527.9|1526.7|1527.8|1526.6|1527.9|1526.7|1527.8|1526.6|1
1655790150000|2022-06-21 05:42:30|||||||||1
1655790160000|2022-06-21 05:42:40|1527.6|1526.4|1527.7|1526.5|1527.7|1526.5|1527.6|1526.4|0
1655790170000|2022-06-21 05:42:50|1527.6|1526.4|1527.7|1526.5|1527.7|1526.5|1527.6|1526.4|0
1655790180000|2022-06-21 05:43:00|1527.6|1526.4|1527.7|1526.5|1527.7|1526.5|1527.6|1526.4|0
1655790200000|2022-06-21 05:43:20|1527.9|1526.7|1528|1526.8|1528.2|1527|1527.9|1526.7|1
1655790210000|2022-06-21 05:43:30|1527.7|1526.5|1527.7|1526.5|1527.8|1526.6|1527.7|1526.5|0
1655790230000|2022-06-21 05:43:50|||||||||3
1655790250000|2022-06-21 05:44:10|||||||||1
1655790280000|2022-06-21 05:44:40|||||||||2
1655790310000|2022-06-21 05:45:10|||||||||3
1655790320000|2022-06-21 05:45:20|||||||||2
1655790350000|2022-06-21 05:45:50|1527.6|1526.4|1527.6|1526.4|1527.6|1526.4|1527.6|1526.4|43
1655790360000|2022-06-21 05:46:00|||||||||16
1655790370000|2022-06-21 05:46:10|1527.7|1526.5|1527.9|1526.7|1527.9|1526.7|1527.7|1526.5|0
1655790380000|2022-06-21 05:46:20|1527.6|1526.4|1527.7|1526.5|1527.9|1526.7|1527.6|1526.4|0
1655790400000|2022-06-21 05:46:40|||||||||1
1655790420000|2022-06-21 05:47:00|1527.6|1526.4|1527.6|1526.4|1527.6|1526.4|1527.6|1526.4|0
1655790460000|2022-06-21 05:47:40|1527.7|1526.5|1528|1526.8|1528|1526.8|1527.7|1526.5|5
1655790470000|2022-06-21 05:47:50|1528.1|1526.9|1528|1526.8|1528.1|1526.9|1528|1526.8|0
1655790480000|2022-06-21 05:48:00|1527.8|1526.6|1527.8|1526.6|1527.8|1526.6|1527.7|1526.5|0
1655790490000|2022-06-21 05:48:10|1527.7|1526.5|1527.8|1526.6|1527.8|1526.6|1527.7|1526.5|0
1655790500000|2022-06-21 05:48:20|1527.9|1526.7|1528|1526.8|1528|1526.8|1527.9|1526.7|1
1655790510000|2022-06-21 05:48:30|1528.4|1527.2|1529.3|1528.1|1529.3|1528.1|1528.4|1527.2|1
1655790520000|2022-06-21 05:48:40|1529.1|1527.9|1528.9|1527.7|1529.4|1528.2|1528.9|1527.7|1
1655790540000|2022-06-21 05:49:00|1528.7|1527.5|1528.9|1527.7|1529|1527.8|1528.7|1527.5|1
1655790550000|2022-06-21 05:49:10|1529.3|1528.1|1529.3|1528.1|1529.3|1528.1|1529.3|1528.1|0
1655790590000|2022-06-21 05:49:50|1529.4|1528.2|1529.4|1528.2|1529.4|1528.2|1529.4|1528.2|0
1655790600000|2022-06-21 05:50:00|1529.3|1528.1|1529.3|1528.1|1529.3|1528.1|1529.3|1528.1|0
1655790610000|2022-06-21 05:50:10|1529.5|1528.3|1529.5|1528.3|1529.7|1528.5|1529.5|1528.3|0
1655790620000|2022-06-21 05:50:20|1529.3|1528.1|1531|1529.8|1531|1529.8|1529.3|1528.1|7
1655790630000|2022-06-21 05:50:30|1530.8|1529.6|1531.8|1530.6|1531.8|1530.6|1530.8|1529.6|7
1655790640000|2022-06-21 05:50:40|1532.3|1531.1|1533.1|1531.9|1533.1|1531.9|1532.3|1531.1|9
1655790650000|2022-06-21 05:50:50|1533|1531.8|1533.1|1531.9|1533.1|1531.9|1533|1531.8|1
1655790660000|2022-06-21 05:51:00|||||||||1
1655790670000|2022-06-21 05:51:10|||||||||10
1655790680000|2022-06-21 05:51:20|1533|1531.8|1531.8|1530.6|1533|1531.8|1531.8|1530.6|21
1655790690000|2022-06-21 05:51:30|1531.7|1530.5|1531.1|1529.9|1531.7|1530.5|1531.1|1529.9|3
1655790700000|2022-06-21 05:51:40|1531|1529.8|1530.9|1529.7|1531|1529.8|1530.9|1529.7|0
1655790710000|2022-06-21 05:51:50|1530.8|1529.6|1530.8|1529.6|1530.8|1529.6|1530.8|1529.6|0
1655790720000|2022-06-21 05:52:00|1530.7|1529.5|1530.4|1529.2|1530.8|1529.6|1530.4|1529.2|0
1655790730000|2022-06-21 05:52:10|1530.3|1529.1|1530.3|1529.1|1530.3|1529.1|1530.3|1529.1|1
1655790740000|2022-06-21 05:52:20|1530.2|1529|1530.1|1528.9|1530.2|1529|1530.1|1528.9|0
1655790750000|2022-06-21 05:52:30|1530|1528.8|1530|1528.8|1530|1528.8|1530|1528.8|0
1655790760000|2022-06-21 05:52:40|1529.8|1528.6|1530|1528.8|1530|1528.8|1529.8|1528.6|0
1655790770000|2022-06-21 05:52:50|1529.8|1528.6|1529.5|1528.3|1529.8|1528.6|1529.5|1528.3|0
1655790780000|2022-06-21 05:53:00|1529.4|1528.2|1529.2|1528|1529.4|1528.2|1529.2|1528|0
1655790810000|2022-06-21 05:53:30|||||||||1
1655790820000|2022-06-21 05:53:40|1530|1528.8|1529.5|1528.3|1530|1528.8|1529.5|1528.3|7
1655790840000|2022-06-21 05:54:00|1529.4|1528.2|1529.4|1528.2|1529.4|1528.2|1529.4|1528.2|1
1655790860000|2022-06-21 05:54:20|1529.5|1528.3|1529.7|1528.5|1529.7|1528.5|1529.5|1528.3|0
1655790870000|2022-06-21 05:54:30|1529.5|1528.3|1529.5|1528.3|1529.5|1528.3|1529.5|1528.3|0
1655790900000|2022-06-21 05:55:00|1529.4|1528.2|1529.6|1528.4|1529.7|1528.5|1529.3|1528.1|2
1655790930000|2022-06-21 05:55:30|1529.5|1528.3|1529.2|1528|1529.5|1528.3|1529.2|1528|0
1655790950000|2022-06-21 05:55:50|1529.1|1527.9|1528.9|1527.7|1529.1|1527.9|1528.7|1527.5|0
1655790960000|2022-06-21 05:56:00|1528.6|1527.4|1528.6|1527.4|1528.6|1527.4|1528.6|1527.4|1
1655790970000|2022-06-21 05:56:10|1528.5|1527.3|1528.6|1527.4|1528.8|1527.6|1528.2|1527|0
1655790980000|2022-06-21 05:56:20|1528.5|1527.3|1528.3|1527.1|1528.5|1527.3|1528.2|1527|0
1655790990000|2022-06-21 05:56:30|1528.2|1527|1528.3|1527.1|1528.3|1527.1|1528.2|1527|0
1655791000000|2022-06-21 05:56:40|1528.2|1527|1528.2|1527|1528.2|1527|1528.2|1527|0
1655791030000|2022-06-21 05:57:10|1528.3|1527.1|1528.3|1527.1|1528.3|1527.1|1528.3|1527.1|1
1655791040000|2022-06-21 05:57:20|1528.5|1527.3|1528.5|1527.3|1528.5|1527.3|1528.5|1527.3|0
1655791080000|2022-06-21 05:58:00|1528.4|1527.2|1527.9|1526.7|1528.4|1527.2|1527.9|1526.7|1
1655791090000|2022-06-21 05:58:10|1527.6|1526.4|1527.8|1526.6|1527.8|1526.6|1527.6|1526.4|0
1655791110000|2022-06-21 05:58:30|1527.6|1526.4|1527.6|1526.4|1527.6|1526.4|1527.6|1526.4|0
1655791130000|2022-06-21 05:58:50|1527.5|1526.3|1527.5|1526.3|1527.5|1526.3|1527.5|1526.3|0
1655791140000|2022-06-21 05:59:00|||||||||1
1655791150000|2022-06-21 05:59:10|1527.6|1526.4|1528.9|1527.7|1528.9|1527.7|1527.6|1526.4|2
1655791160000|2022-06-21 05:59:20|1528.8|1527.6|1528.8|1527.6|1528.8|1527.6|1528.8|1527.6|0
1655791200000|2022-06-21 06:00:00|1528.9|1527.7|1528.9|1527.7|1528.9|1527.7|1528.6|1527.4|1
1655791210000|2022-06-21 06:00:10|1529|1527.8|1529.4|1528.2|1529.4|1528.2|1529|1527.8|1
1655791240000|2022-06-21 06:00:40|1529.5|1528.3|1529.5|1528.3|1529.7|1528.5|1529.5|1528.3|6
1655791250000|2022-06-21 06:00:50|1529.6|1528.4|1529.6|1528.4|1529.6|1528.4|1529.6|1528.4|0
1655791260000|2022-06-21 06:01:00|1529.5|1528.3|1529.5|1528.3|1529.5|1528.3|1529.5|1528.3|0
1655791280000|2022-06-21 06:01:20|1529.2|1528|1529.1|1527.9|1529.2|1528|1529.1|1527.9|0
1655791290000|2022-06-21 06:01:30|1529.2|1528|1528.9|1527.7|1529.2|1528|1528.9|1527.7|0
1655791300000|2022-06-21 06:01:40|1528.7|1527.5|1528.7|1527.5|1528.7|1527.5|1528.7|1527.5|1
1655791310000|2022-06-21 06:01:50|1528.6|1527.4|1528.4|1527.2|1528.6|1527.4|1528.4|1527.2|1
1655791320000|2022-06-21 06:02:00|1528.3|1527.1|1528.6|1527.4|1528.7|1527.5|1528.3|1527.1|0
1655791330000|2022-06-21 06:02:10|1528.7|1527.5|1528.8|1527.6|1528.8|1527.6|1528.7|1527.5|1
1655791340000|2022-06-21 06:02:20|1528.9|1527.7|1529|1527.8|1529.2|1528|1528.9|1527.7|2
1655791350000|2022-06-21 06:02:30|1528.8|1527.6|1529|1527.8|1529.2|1528|1528.7|1527.5|0
1655791360000|2022-06-21 06:02:40|1529.2|1528|1529.2|1528|1529.2|1528|1529.2|1528|0
1655791370000|2022-06-21 06:02:50|1529|1527.8|1529|1527.8|1529|1527.8|1529|1527.8|1
1655791380000|2022-06-21 06:03:00|1529.2|1528|1529|1527.8|1529.2|1528|1529|1527.8|0
1655791400000|2022-06-21 06:03:20|1529.2|1528|1529|1527.8|1529.2|1528|1529|1527.8|3
1655791410000|2022-06-21 06:03:30|1528.7|1527.5|1528.7|1527.5|1528.7|1527.5|1528.7|1527.5|0
1655791420000|2022-06-21 06:03:40|||||||||1
1655791430000|2022-06-21 06:03:50|1528.5|1527.3|1528.6|1527.4|1528.7|1527.5|1528.5|1527.3|3
1655791440000|2022-06-21 06:04:00|1528.7|1527.5|1528.2|1527|1528.7|1527.5|1528.1|1526.9|0
1655791460000|2022-06-21 06:04:20|1528.1|1526.9|1528.5|1527.3|1528.5|1527.3|1528.1|1526.9|1
1655791470000|2022-06-21 06:04:30|1528.2|1527|1528.2|1527|1528.2|1527|1528.2|1527|0
1655791480000|2022-06-21 06:04:40|1528.4|1527.2|1528.5|1527.3|1528.5|1527.3|1528.4|1527.2|0
1655791490000|2022-06-21 06:04:50|1528.4|1527.2|1528.4|1527.2|1528.4|1527.2|1528.4|1527.2|0
1655791500000|2022-06-21 06:05:00|1528.5|1527.3|1528.5|1527.3|1528.5|1527.3|1528.5|1527.3|2
1655791510000|2022-06-21 06:05:10|1528.3|1527.1|1527.7|1526.5|1528.3|1527.1|1527.7|1526.5|1
1655791530000|2022-06-21 06:05:30|1527.5|1526.3|1528.2|1527|1528.2|1527|1527.5|1526.3|4
1655791560000|2022-06-21 06:06:00|1528.1|1526.9|1528.1|1526.9|1528.1|1526.9|1528.1|1526.9|1
1655791570000|2022-06-21 06:06:10|1528.2|1527|1528.2|1527|1528.2|1527|1528.2|1527|3
1655791620000|2022-06-21 06:07:00|1528.7|1527.5|1528.7|1527.5|1528.7|1527.5|1528.7|1527.5|0
1655791680000|2022-06-21 06:08:00|1528.6|1527.4|1528.6|1527.4|1528.6|1527.4|1528.6|1527.4|0
1655791730000|2022-06-21 06:08:50|1528.7|1527.5|1528.7|1527.5|1528.7|1527.5|1528.7|1527.5|3
1655791740000|2022-06-21 06:09:00|||||||||1
1655791750000|2022-06-21 06:09:10|1528.6|1527.4|1529.3|1528.1|1529.3|1528.1|1528.6|1527.4|1
1655791770000|2022-06-21 06:09:30|1529.2|1528|1528.8|1527.6|1529.2|1528|1528.8|1527.6|0
1655791800000|2022-06-21 06:10:00|1528.7|1527.5|1528.6|1527.4|1528.7|1527.5|1528.6|1527.4|2
1655791830000|2022-06-21 06:10:30|1528.5|1527.3|1528.5|1527.3|1528.5|1527.3|1528.5|1527.3|10
1655791840000|2022-06-21 06:10:40|1528.7|1527.5|1528.7|1527.5|1528.7|1527.5|1528.7|1527.5|10
1655791870000|2022-06-21 06:11:10|1528.8|1527.6|1528.8|1527.6|1528.8|1527.6|1528.8|1527.6|1
1655791880000|2022-06-21 06:11:20|1528.7|1527.5|1528.7|1527.5|1528.7|1527.5|1528.7|1527.5|0
1655791890000|2022-06-21 06:11:30|1528.8|1527.6|1529.2|1528|1529.3|1528.1|1528.8|1527.6|5
1655791900000|2022-06-21 06:11:40|1529.1|1527.9|1528.9|1527.7|1529.1|1527.9|1528.9|1527.7|2
1655791920000|2022-06-21 06:12:00|1529|1527.8|1528.8|1527.6|1529.2|1528|1528.8|1527.6|0
1655791930000|2022-06-21 06:12:10|1528.9|1527.7|1528.9|1527.7|1528.9|1527.7|1528.9|1527.7|0
1655791940000|2022-06-21 06:12:20|1528.8|1527.6|1528.7|1527.5|1528.8|1527.6|1528.7|1527.5|0
1655791950000|2022-06-21 06:12:30|1528.6|1527.4|1529.2|1528|1529.2|1528|1528.6|1527.4|10
1655791960000|2022-06-21 06:12:40|1529.3|1528.1|1529.9|1528.7|1529.9|1528.7|1529.3|1528.1|2
1655791970000|2022-06-21 06:12:50|1529.8|1528.6|1529.6|1528.4|1529.8|1528.6|1529.6|1528.4|0
1655791980000|2022-06-21 06:13:00|1529.7|1528.5|1528.5|1527.3|1529.7|1528.5|1528.5|1527.3|28
1655791990000|2022-06-21 06:13:10|1528.6|1527.4|1528.6|1527.4|1528.6|1527.4|1528.6|1527.4|5
1655792000000|2022-06-21 06:13:20|1528.5|1527.3|1528.5|1527.3|1528.5|1527.3|1528.5|1527.3|0
1655792010000|2022-06-21 06:13:30|1528.9|1527.7|1529.4|1528.2|1529.4|1528.2|1528.9|1527.7|3
1655792020000|2022-06-21 06:13:40|1529.2|1528|1529.9|1528.7|1530.1|1528.9|1529.2|1528|13
1655792030000|2022-06-21 06:13:50|1529.8|1528.6|1529.8|1528.6|1529.8|1528.6|1529.8|1528.6|8
1655792050000|2022-06-21 06:14:10|1530|1528.8|1530|1528.8|1530|1528.8|1530|1528.8|12
1655792070000|2022-06-21 06:14:30|1529.8|1528.6|1529.8|1528.6|1529.8|1528.6|1529.8|1528.6|0
1655792080000|2022-06-21 06:14:40|||||||||2
1655792090000|2022-06-21 06:14:50|||||||||2
1655792110000|2022-06-21 06:15:10|||||||||6
1655792120000|2022-06-21 06:15:20|1529.9|1528.7|1529.8|1528.6|1529.9|1528.7|1529.8|1528.6|27
1655792150000|2022-06-21 06:15:50|1529.9|1528.7|1529.9|1528.7|1529.9|1528.7|1529.9|1528.7|0
1655792170000|2022-06-21 06:16:10|||||||||2
1655792180000|2022-06-21 06:16:20|1530|1528.8|1530|1528.8|1530|1528.8|1530|1528.8|0
1655792190000|2022-06-21 06:16:30|1530.1|1528.9|1530.7|1529.5|1530.7|1529.5|1530.1|1528.9|0
1655792200000|2022-06-21 06:16:40|1530.6|1529.4|1531|1529.8|1531|1529.8|1530.6|1529.4|0
1655792210000|2022-06-21 06:16:50|1530.9|1529.7|1530.4|1529.2|1530.9|1529.7|1530.4|1529.2|0
1655792220000|2022-06-21 06:17:00|1530|1528.8|1529.7|1528.5|1530|1528.8|1529.7|1528.5|0
1655792240000|2022-06-21 06:17:20|||||||||1
1655792270000|2022-06-21 06:17:50|1529.1|1527.9|1529.2|1528|1529.4|1528.2|1529.1|1527.9|0
1655792280000|2022-06-21 06:18:00|1529.3|1528.1|1529.2|1528|1529.4|1528.2|1529.2|1528|2
1655792290000|2022-06-21 06:18:10|1528.9|1527.7|1528.7|1527.5|1528.9|1527.7|1528.7|1527.5|1
1655792310000|2022-06-21 06:18:30|1528.8|1527.6|1529.2|1528|1529.3|1528.1|1528.8|1527.6|1
1655792320000|2022-06-21 06:18:40|1529.3|1528.1|1529.3|1528.1|1529.3|1528.1|1529.3|1528.1|0
1655792340000|2022-06-21 06:19:00|1529.2|1528|1529.3|1528.1|1529.3|1528.1|1529.2|1528|0
1655792350000|2022-06-21 06:19:10|1529.5|1528.3|1529.5|1528.3|1529.5|1528.3|1529.5|1528.3|0
1655792370000|2022-06-21 06:19:30|1529.4|1528.2|1529.4|1528.2|1529.4|1528.2|1529.4|1528.2|0
1655792390000|2022-06-21 06:19:50|1529.5|1528.3|1529.5|1528.3|1529.5|1528.3|1529.5|1528.3|0
1655792400000|2022-06-21 06:20:00|1529.4|1528.2|1529.5|1528.3|1529.5|1528.3|1529.4|1528.2|0
1655792410000|2022-06-21 06:20:10|1529.4|1528.2|1529.1|1527.9|1529.4|1528.2|1529.1|1527.9|25
1655792420000|2022-06-21 06:20:20|1529.2|1528|1529.2|1528|1529.2|1528|1529.2|1528|0
1655792440000|2022-06-21 06:20:40|||||||||3
1655792450000|2022-06-21 06:20:50|1529.3|1528.1|1529.2|1528|1529.3|1528.1|1529.2|1528|6
1655792470000|2022-06-21 06:21:10|1529.4|1528.2|1529.4|1528.2|1529.4|1528.2|1529.4|1528.2|0
1655792480000|2022-06-21 06:21:20|||||||||5
1655792510000|2022-06-21 06:21:50|1529.8|1528.6|1530.1|1528.9|1530.1|1528.9|1529.8|1528.6|5
1655792570000|2022-06-21 06:22:50|1529.9|1528.7|1529.9|1528.7|1529.9|1528.7|1529.9|1528.7|0
1655792580000|2022-06-21 06:23:00|1529.8|1528.6|1529.2|1528|1529.8|1528.6|1529.2|1528|1
1655792620000|2022-06-21 06:23:40|1529.1|1527.9|1529.1|1527.9|1529.1|1527.9|1529.1|1527.9|2
1655792630000|2022-06-21 06:23:50|1529|1527.8|1529|1527.8|1529|1527.8|1529|1527.8|30
1655792650000|2022-06-21 06:24:10|1529.1|1527.9|1529.1|1527.9|1529.1|1527.9|1529.1|1527.9|0
1655792680000|2022-06-21 06:24:40|1529|1527.8|1529|1527.8|1529|1527.8|1529|1527.8|1
1655792700000|2022-06-21 06:25:00|1529.2|1528|1529.4|1528.2|1529.6|1528.4|1529.2|1528|2
1655792720000|2022-06-21 06:25:20|1529.3|1528.1|1529.3|1528.1|1529.3|1528.1|1529.3|1528.1|2
1655792730000|2022-06-21 06:25:30|1529.1|1527.9|1529|1527.8|1529.1|1527.9|1529|1527.8|0
1655792740000|2022-06-21 06:25:40|||||||||2
1655792760000|2022-06-21 06:26:00|1529.2|1528|1529.4|1528.2|1529.4|1528.2|1529.2|1528|1
1655792770000|2022-06-21 06:26:10|1529.5|1528.3|1529.5|1528.3|1529.5|1528.3|1529.4|1528.2|0
1655792790000|2022-06-21 06:26:30|1529.4|1528.2|1530.2|1529|1530.2|1529|1529.4|1528.2|1
1655792800000|2022-06-21 06:26:40|1530|1528.8|1530.8|1529.6|1531|1529.8|1530|1528.8|15
1655792810000|2022-06-21 06:26:50|1530.7|1529.5|1530.6|1529.4|1530.7|1529.5|1530.6|1529.4|26
1655792860000|2022-06-21 06:27:40|1530.8|1529.6|1530.8|1529.6|1530.8|1529.6|1530.8|1529.6|9
1655792880000|2022-06-21 06:28:00|1530.7|1529.5|1530.7|1529.5|1530.7|1529.5|1530.7|1529.5|1
1655792890000|2022-06-21 06:28:10|1530.6|1529.4|1530.6|1529.4|1530.6|1529.4|1530.6|1529.4|1
1655792910000|2022-06-21 06:28:30|1530.5|1529.3|1530.2|1529|1530.5|1529.3|1530.2|1529|0
1655792920000|2022-06-21 06:28:40|1530|1528.8|1530.1|1528.9|1530.2|1529|1530|1528.8|1
1655792930000|2022-06-21 06:28:50|1530.2|1529|1530.2|1529|1530.2|1529|1530.2|1529|0
1655792940000|2022-06-21 06:29:00|1530.3|1529.1|1530.3|1529.1|1530.3|1529.1|1530.3|1529.1|0
1655792960000|2022-06-21 06:29:20|1530|1528.8|1529.9|1528.7|1530|1528.8|1529.9|1528.7|0
1655792970000|2022-06-21 06:29:30|1529.7|1528.5|1529.6|1528.4|1529.7|1528.5|1529.6|1528.4|0
1655792990000|2022-06-21 06:29:50|1529.8|1528.6|1529.9|1528.7|1529.9|1528.7|1529.8|1528.6|1
1655793010000|2022-06-21 06:30:10|1529.7|1528.5|1529.2|1528|1529.7|1528.5|1529.1|1527.9|0
1655793030000|2022-06-21 06:30:30|1529.1|1527.9|1529.2|1528|1529.2|1528|1529.1|1527.9|0
1655793040000|2022-06-21 06:30:40|1529.4|1528.2|1529.5|1528.3|1529.5|1528.3|1529.4|1528.2|0
1655793060000|2022-06-21 06:31:00|1529.8|1528.6|1530.2|1529|1530.3|1529.1|1529.8|1528.6|1
1655793070000|2022-06-21 06:31:10|1530.4|1529.2|1530.4|1529.2|1530.4|1529.2|1530.4|1529.2|0
1655793080000|2022-06-21 06:31:20|1530.3|1529.1|1530.4|1529.2|1530.4|1529.2|1530.3|1529.1|0
1655793090000|2022-06-21 06:31:30|1530.9|1529.7|1530.4|1529.2|1530.9|1529.7|1530.4|1529.2|1
1655793100000|2022-06-21 06:31:40|1530.1|1528.9|1530.9|1529.7|1531|1529.8|1530.1|1528.9|8
1655793110000|2022-06-21 06:31:50|1530.8|1529.6|1530.9|1529.7|1530.9|1529.7|1530.8|1529.6|0
1655793120000|2022-06-21 06:32:00|1530.8|1529.6|1530.9|1529.7|1530.9|1529.7|1530.8|1529.6|0
1655793130000|2022-06-21 06:32:10|1530.8|1529.6|1530.4|1529.2|1530.8|1529.6|1530.4|1529.2|1
1655793140000|2022-06-21 06:32:20|1530.3|1529.1|1530.3|1529.1|1530.3|1529.1|1530.3|1529.1|0
1655793150000|2022-06-21 06:32:30|1530.5|1529.3|1530.8|1529.6|1530.8|1529.6|1530.5|1529.3|0
1655793170000|2022-06-21 06:32:50|1531.3|1530.1|1531.4|1530.2|1531.4|1530.2|1531.3|1530.1|4
1655793200000|2022-06-21 06:33:20|1531.7|1530.5|1531.9|1530.7|1531.9|1530.7|1531.7|1530.5|2
1655793220000|2022-06-21 06:33:40|1531.7|1530.5|1532.5|1531.3|1532.5|1531.3|1531.4|1530.2|33
1655793230000|2022-06-21 06:33:50|||||||||1
1655793260000|2022-06-21 06:34:20|1532.4|1531.2|1532.6|1531.4|1532.7|1531.5|1532.4|1531.2|26
1655793270000|2022-06-21 06:34:30|1532.7|1531.5|1532.7|1531.5|1532.7|1531.5|1532.6|1531.4|0
1655793280000|2022-06-21 06:34:40|1532.6|1531.4|1532.6|1531.4|1532.6|1531.4|1532.6|1531.4|0
1655793300000|2022-06-21 06:35:00|1532.4|1531.2|1532.6|1531.4|1532.6|1531.4|1532.4|1531.2|0
1655793310000|2022-06-21 06:35:10|1532.5|1531.3|1532.5|1531.3|1532.6|1531.4|1532.5|1531.3|1
1655793330000|2022-06-21 06:35:30|1532.4|1531.2|1532.4|1531.2|1532.5|1531.3|1532.4|1531.2|2
1655793340000|2022-06-21 06:35:40|1532.5|1531.3|1532.4|1531.2|1532.5|1531.3|1532.4|1531.2|19
1655793350000|2022-06-21 06:35:50|||||||||5
1655793410000|2022-06-21 06:36:50|1532.5|1531.3|1532.4|1531.2|1532.6|1531.4|1532.4|1531.2|0
1655793420000|2022-06-21 06:37:00|||||||||3
1655793430000|2022-06-21 06:37:10|1531.4|1530.2|1531.3|1530.1|1531.4|1530.2|1531.3|1530.1|0
1655793440000|2022-06-21 06:37:20|1531.2|1530|1531.3|1530.1|1531.3|1530.1|1531.2|1530|1
1655793450000|2022-06-21 06:37:30|1530.9|1529.7|1530.9|1529.7|1530.9|1529.7|1530.9|1529.7|0
1655793460000|2022-06-21 06:37:40|1531|1529.8|1531|1529.8|1531|1529.8|1531|1529.8|0
1655793490000|2022-06-21 06:38:10|1531.7|1530.5|1531.8|1530.6|1531.8|1530.6|1531.7|1530.5|2
1655793500000|2022-06-21 06:38:20|1531.7|1530.5|1531.7|1530.5|1531.8|1530.6|1531.7|1530.5|8
1655793520000|2022-06-21 06:38:40|||||||||1
1655793540000|2022-06-21 06:39:00|||||||||1
1655793580000|2022-06-21 06:39:40|1532|1530.8|1532.1|1530.9|1532.1|1530.9|1532|1530.8|0
1655793590000|2022-06-21 06:39:50|1532|1530.8|1532|1530.8|1532|1530.8|1532|1530.8|2
1655793620000|2022-06-21 06:40:20|1531.8|1530.6|1531.8|1530.6|1531.8|1530.6|1531.8|1530.6|0
1655793640000|2022-06-21 06:40:40|1531.9|1530.7|1531.8|1530.6|1531.9|1530.7|1531.8|1530.6|3
1655793650000|2022-06-21 06:40:50|||||||||2
1655793670000|2022-06-21 06:41:10|1531.6|1530.4|1531.8|1530.6|1531.8|1530.6|1531.6|1530.4|0
1655793690000|2022-06-21 06:41:30|||||||||1
1655793700000|2022-06-21 06:41:40|1531.9|1530.7|1531.8|1530.6|1531.9|1530.7|1531.8|1530.6|1
1655793710000|2022-06-21 06:41:50|1531.6|1530.4|1531.6|1530.4|1531.6|1530.4|1531.6|1530.4|0
1655793720000|2022-06-21 06:42:00|1531.8|1530.6|1531.8|1530.6|1531.8|1530.6|1531.8|1530.6|0
1655793730000|2022-06-21 06:42:10|1531.6|1530.4|1531.8|1530.6|1531.8|1530.6|1531.6|1530.4|1
1655793740000|2022-06-21 06:42:20|1531.6|1530.4|1531.6|1530.4|1531.6|1530.4|1531.6|1530.4|0
1655793750000|2022-06-21 06:42:30|1531.7|1530.5|1531.6|1530.4|1531.7|1530.5|1531.6|1530.4|3
1655793780000|2022-06-21 06:43:00|||||||||1
1655793820000|2022-06-21 06:43:40|||||||||9
1655793830000|2022-06-21 06:43:50|||||||||7
1655793840000|2022-06-21 06:44:00|||||||||13
1655793850000|2022-06-21 06:44:10|||||||||4
1655793860000|2022-06-21 06:44:20|||||||||1
1655793870000|2022-06-21 06:44:30|||||||||1
1655793890000|2022-06-21 06:44:50|||||||||1
1655793900000|2022-06-21 06:45:00|1531.8|1530.6|1531.9|1530.7|1531.9|1530.7|1531.8|1530.6|2
1655793910000|2022-06-21 06:45:10|1531.7|1530.5|1531.7|1530.5|1531.7|1530.5|1531.7|1530.5|1
1655793920000|2022-06-21 06:45:20|1531.8|1530.6|1532.2|1531|1532.2|1531|1531.7|1530.5|6
1655793940000|2022-06-21 06:45:40|1532.1|1530.9|1532|1530.8|1532.1|1530.9|1532|1530.8|0
1655793960000|2022-06-21 06:46:00|1532.1|1530.9|1532.1|1530.9|1532.1|1530.9|1532.1|1530.9|1
1655793980000|2022-06-21 06:46:20|1531.9|1530.7|1531.9|1530.7|1531.9|1530.7|1531.9|1530.7|0
1655793990000|2022-06-21 06:46:30|1532|1530.8|1531.9|1530.7|1532|1530.8|1531.9|1530.7|0
1655794000000|2022-06-21 06:46:40|1531.7|1530.5|1531.7|1530.5|1531.7|1530.5|1531.7|1530.5|0
1655794010000|2022-06-21 06:46:50|1531.9|1530.7|1531.8|1530.6|1532|1530.8|1531.8|1530.6|1
1655794020000|2022-06-21 06:47:00|1531.9|1530.7|1531.6|1530.4|1532|1530.8|1531.6|1530.4|2
1655794030000|2022-06-21 06:47:10|1531.7|1530.5|1531.6|1530.4|1531.7|1530.5|1531.6|1530.4|0
1655794100000|2022-06-21 06:48:20|1531.7|1530.5|1531.7|1530.5|1531.7|1530.5|1531.6|1530.4|0
1655794120000|2022-06-21 06:48:40|1531.9|1530.7|1531.8|1530.6|1531.9|1530.7|1531.8|1530.6|2
1655794160000|2022-06-21 06:49:20|1531.7|1530.5|1531.7|1530.5|1531.7|1530.5|1531.7|1530.5|2
1655794180000|2022-06-21 06:49:40|1531.6|1530.4|1531.6|1530.4|1531.6|1530.4|1531.6|1530.4|0
1655794190000|2022-06-21 06:49:50|1531.5|1530.3|1533.1|1531.9|1533.1|1531.9|1531.5|1530.3|7
1655794210000|2022-06-21 06:50:10|||||||||1
1655794230000|2022-06-21 06:50:30|1532.8|1531.6|1532.6|1531.4|1532.8|1531.6|1532.3|1531.1|4
1655794240000|2022-06-21 06:50:40|||||||||4
1655794250000|2022-06-21 06:50:50|1532.7|1531.5|1532.7|1531.5|1532.7|1531.5|1532.7|1531.5|1
1655794260000|2022-06-21 06:51:00|1532.6|1531.4|1532.4|1531.2|1532.7|1531.5|1532.4|1531.2|0
1655794290000|2022-06-21 06:51:30|1532.3|1531.1|1532.3|1531.1|1532.3|1531.1|1532.3|1531.1|2
1655794300000|2022-06-21 06:51:40|1532.1|1530.9|1532.1|1530.9|1532.1|1530.9|1532.1|1530.9|0
1655794310000|2022-06-21 06:51:50|1532.3|1531.1|1532.3|1531.1|1532.4|1531.2|1532.3|1531.1|1
1655794320000|2022-06-21 06:52:00|1532.2|1531|1532.2|1531|1532.3|1531.1|1532.2|1531|1
1655794330000|2022-06-21 06:52:10|1532.1|1530.9|1532.1|1530.9|1532.1|1530.9|1532.1|1530.9|0
1655794360000|2022-06-21 06:52:40|1532|1530.8|1532|1530.8|1532|1530.8|1532|1530.8|2
1655794380000|2022-06-21 06:53:00|1531.6|1530.4|1531.7|1530.5|1531.7|1530.5|1531.6|1530.4|0
1655794410000|2022-06-21 06:53:30|1531.6|1530.4|1531.6|1530.4|1531.6|1530.4|1531.6|1530.4|0
1655794420000|2022-06-21 06:53:40|||||||||2
1655794440000|2022-06-21 06:54:00|||||||||1
1655794470000|2022-06-21 06:54:30|1531.5|1530.3|1531.6|1530.4|1531.6|1530.4|1531.5|1530.3|0
1655794500000|2022-06-21 06:55:00|1531.7|1530.5|1531.3|1530.1|1531.7|1530.5|1531.3|1530.1|6
1655794510000|2022-06-21 06:55:10|1531.2|1530|1531.3|1530.1|1531.3|1530.1|1531.2|1530|4
1655794520000|2022-06-21 06:55:20|||||||||1
1655794560000|2022-06-21 06:56:00|1531.1|1529.9|1531.1|1529.9|1531.1|1529.9|1531.1|1529.9|2
1655794570000|2022-06-21 06:56:10|1531.5|1530.3|1531.5|1530.3|1531.5|1530.3|1531.5|1530.3|24
1655794580000|2022-06-21 06:56:20|1531.6|1530.4|1531.6|1530.4|1531.6|1530.4|1531.6|1530.4|1
1655794590000|2022-06-21 06:56:30|1531.7|1530.5|1532.4|1531.2|1532.4|1531.2|1531.7|1530.5|2
1655794600000|2022-06-21 06:56:40|1531.9|1530.7|1531.9|1530.7|1531.9|1530.7|1531.9|1530.7|0
1655794610000|2022-06-21 06:56:50|1531.8|1530.6|1531.9|1530.7|1531.9|1530.7|1531.8|1530.6|0
1655794620000|2022-06-21 06:57:00|1531.6|1530.4|1532.2|1531|1532.2|1531|1531.6|1530.4|13
1655794640000|2022-06-21 06:57:20|1532.3|1531.1|1532.2|1531|1532.3|1531.1|1532.2|1531|4
1655794650000|2022-06-21 06:57:30|1532.5|1531.3|1532.4|1531.2|1532.5|1531.3|1532.4|1531.2|1
1655794660000|2022-06-21 06:57:40|1532.3|1531.1|1531.9|1530.7|1532.3|1531.1|1531.9|1530.7|10
1655794670000|2022-06-21 06:57:50|1531.5|1530.3|1531.4|1530.2|1531.5|1530.3|1531.4|1530.2|7
1655794680000|2022-06-21 06:58:00|1531.5|1530.3|1531.6|1530.4|1531.6|1530.4|1531.4|1530.2|7
1655794690000|2022-06-21 06:58:10|1531.5|1530.3|1531.5|1530.3|1531.5|1530.3|1531.5|1530.3|0
1655794700000|2022-06-21 06:58:20|1532.4|1531.2|1532.5|1531.3|1532.5|1531.3|1532.4|1531.2|18
1655794710000|2022-06-21 06:58:30|1532.6|1531.4|1532|1530.8|1532.6|1531.4|1532|1530.8|5
1655794720000|2022-06-21 06:58:40|1531.9|1530.7|1531.8|1530.6|1532|1530.8|1531.8|1530.6|27
1655794730000|2022-06-21 06:58:50|1531.7|1530.5|1531.9|1530.7|1531.9|1530.7|1531.4|1530.2|9
1655794740000|2022-06-21 06:59:00|1532|1530.8|1531.9|1530.7|1532|1530.8|1531.7|1530.5|31
1655794750000|2022-06-21 06:59:10|||||||||2
1655794760000|2022-06-21 06:59:20|1531.7|1530.5|1532.5|1531.3|1532.6|1531.4|1531.5|1530.3|25
1655794770000|2022-06-21 06:59:30|1532.6|1531.4|1532.1|1530.9|1532.7|1531.5|1532.1|1530.9|2
1655794780000|2022-06-21 06:59:40|||||||||7
1655794790000|2022-06-21 06:59:50|1532|1530.8|1532|1530.8|1532|1530.8|1532|1530.8|1
1655794800000|2022-06-21 07:00:00|1531.9|1530.7|1531.9|1530.7|1531.9|1530.7|1531.9|1530.7|14
1655794810000|2022-06-21 07:00:10|1532|1530.8|1532|1530.8|1532|1530.8|1532|1530.8|0
1655794820000|2022-06-21 07:00:20|||||||||12
1655794840000|2022-06-21 07:00:40|1531.8|1530.6|1531.9|1530.7|1531.9|1530.7|1531.8|1530.6|2
1655794850000|2022-06-21 07:00:50|1531.8|1530.6|1531.9|1530.7|1531.9|1530.7|1531.8|1530.6|1
1655794860000|2022-06-21 07:01:00|1531.8|1530.6|1531.8|1530.6|1531.8|1530.6|1531.8|1530.6|23
1655794870000|2022-06-21 07:01:10|1531.6|1530.4|1531.5|1530.3|1531.6|1530.4|1531.5|1530.3|3
1655794880000|2022-06-21 07:01:20|||||||||1
1655794890000|2022-06-21 07:01:30|1531.8|1530.6|1532|1530.8|1532|1530.8|1531.8|1530.6|6
1655794900000|2022-06-21 07:01:40|||||||||1
1655794910000|2022-06-21 07:01:50|||||||||1
1655794920000|2022-06-21 07:02:00|1532.2|1531|1532.3|1531.1|1532.3|1531.1|1532.2|1531|9
1655794930000|2022-06-21 07:02:10|1532.2|1531|1531.9|1530.7|1532.2|1531|1531.9|1530.7|2
1655794940000|2022-06-21 07:02:20|||||||||1
1655794950000|2022-06-21 07:02:30|1531.8|1530.6|1531.8|1530.6|1531.8|1530.6|1531.8|1530.6|2
1655794960000|2022-06-21 07:02:40|1531.9|1530.7|1531.8|1530.6|1531.9|1530.7|1531.8|1530.6|1
1655794970000|2022-06-21 07:02:50|1531.7|1530.5|1531.7|1530.5|1531.7|1530.5|1531.7|1530.5|0
1655794980000|2022-06-21 07:03:00|1531.6|1530.4|1531.6|1530.4|1531.6|1530.4|1531.6|1530.4|0
1655794990000|2022-06-21 07:03:10|||||||||2
1655795000000|2022-06-21 07:03:20|||||||||1
1655795010000|2022-06-21 07:03:30|1531.5|1530.3|1531.6|1530.4|1531.6|1530.4|1531.5|1530.3|1
1655795020000|2022-06-21 07:03:40|1531.8|1530.6|1532.4|1531.2|1532.4|1531.2|1531.8|1530.6|5
1655795040000|2022-06-21 07:04:00|1532.3|1531.1|1532.3|1531.1|1532.4|1531.2|1532.3|1531.1|3
1655795050000|2022-06-21 07:04:10|1531.9|1530.7|1532.3|1531.1|1532.5|1531.3|1531.9|1530.7|2
1655795070000|2022-06-21 07:04:30|1532.4|1531.2|1532.4|1531.2|1532.4|1531.2|1532.4|1531.2|0
1655795080000|2022-06-21 07:04:40|1532.2|1531|1532.5|1531.3|1532.5|1531.3|1532.2|1531|0
1655795090000|2022-06-21 07:04:50|||||||||1
1655795100000|2022-06-21 07:05:00|||||||||2
1655795160000|2022-06-21 07:06:00|1532.4|1531.2|1532.5|1531.3|1532.5|1531.3|1532.4|1531.2|0
1655795190000|2022-06-21 07:06:30|||||||||1
1655795220000|2022-06-21 07:07:00|1532.4|1531.2|1532.3|1531.1|1532.4|1531.2|1532.1|1530.9|2
1655795230000|2022-06-21 07:07:10|1532.1|1530.9|1532|1530.8|1532.2|1531|1532|1530.8|9
1655795240000|2022-06-21 07:07:20|1531.9|1530.7|1531.9|1530.7|1531.9|1530.7|1531.9|1530.7|3
1655795250000|2022-06-21 07:07:30|1531.7|1530.5|1531.2|1530|1531.7|1530.5|1531.2|1530|2
1655795260000|2022-06-21 07:07:40|1531|1529.8|1530.8|1529.6|1531|1529.8|1530.8|1529.6|0
1655795270000|2022-06-21 07:07:50|1530.6|1529.4|1531.2|1530|1531.2|1530|1530.5|1529.3|1
1655795280000|2022-06-21 07:08:00|1531.3|1530.1|1531.2|1530|1531.3|1530.1|1531.2|1530|4
1655795290000|2022-06-21 07:08:10|||||||||18
1655795320000|2022-06-21 07:08:40|1531|1529.8|1531|1529.8|1531|1529.8|1531|1529.8|0
1655795330000|2022-06-21 07:08:50|1531.3|1530.1|1531.6|1530.4|1531.6|1530.4|1531.3|1530.1|2
1655795340000|2022-06-21 07:09:00|1531.7|1530.5|1531.6|1530.4|1531.7|1530.5|1531.4|1530.2|0
1655795350000|2022-06-21 07:09:10|1531.8|1530.6|1531.8|1530.6|1531.8|1530.6|1531.8|1530.6|1
1655795370000|2022-06-21 07:09:30|1531.7|1530.5|1531.5|1530.3|1531.7|1530.5|1531.5|1530.3|0
1655795380000|2022-06-21 07:09:40|1531.4|1530.2|1531.5|1530.3|1531.5|1530.3|1531.4|1530.2|0
1655795390000|2022-06-21 07:09:50|1531.4|1530.2|1531.4|1530.2|1531.4|1530.2|1531.4|1530.2|0
1655795400000|2022-06-21 07:10:00|1531.7|1530.5|1531.6|1530.4|1531.7|1530.5|1531.6|1530.4|1
1655795410000|2022-06-21 07:10:10|1531.5|1530.3|1531.1|1529.9|1531.5|1530.3|1531.1|1529.9|9
1655795420000|2022-06-21 07:10:20|1531|1529.8|1531|1529.8|1531|1529.8|1531|1529.8|0
1655795440000|2022-06-21 07:10:40|1531.6|1530.4|1531.5|1530.3|1531.6|1530.4|1531.4|1530.2|3
1655795460000|2022-06-21 07:11:00|1531.4|1530.2|1531.2|1530|1531.4|1530.2|1531.2|1530|0
1655795470000|2022-06-21 07:11:10|1531.1|1529.9|1530.9|1529.7|1531.1|1529.9|1530.9|1529.7|4
1655795480000|2022-06-21 07:11:20|1531.3|1530.1|1531.3|1530.1|1531.3|1530.1|1531.3|1530.1|2
1655795490000|2022-06-21 07:11:30|1531.5|1530.3|1531.6|1530.4|1531.7|1530.5|1531.5|1530.3|1
1655795500000|2022-06-21 07:11:40|1531.8|1530.6|1532|1530.8|1532|1530.8|1531.8|1530.6|0
1655795510000|2022-06-21 07:11:50|1531.8|1530.6|1531.8|1530.6|1531.8|1530.6|1531.8|1530.6|0
1655795520000|2022-06-21 07:12:00|1531.7|1530.5|1531.7|1530.5|1531.8|1530.6|1531.7|1530.5|0
1655795530000|2022-06-21 07:12:10|1531.5|1530.3|1531.2|1530|1531.5|1530.3|1531.2|1530|1
1655795540000|2022-06-21 07:12:20|1531.6|1530.4|1531.6|1530.4|1531.6|1530.4|1531.6|1530.4|0
1655795550000|2022-06-21 07:12:30|1531.2|1530|1531.3|1530.1|1531.3|1530.1|1531.2|1530|0
1655795560000|2022-06-21 07:12:40|||||||||2
1655795580000|2022-06-21 07:13:00|1531.2|1530|1530.7|1529.5|1531.2|1530|1530.7|1529.5|2
1655795590000|2022-06-21 07:13:10|1530.9|1529.7|1530.9|1529.7|1530.9|1529.7|1530.9|1529.7|0
1655795600000|2022-06-21 07:13:20|1531|1529.8|1530.8|1529.6|1531|1529.8|1530.7|1529.5|0
1655795610000|2022-06-21 07:13:30|1530.9|1529.7|1530.8|1529.6|1530.9|1529.7|1530.8|1529.6|10
1655795620000|2022-06-21 07:13:40|1530.6|1529.4|1530.6|1529.4|1530.6|1529.4|1530.6|1529.4|0
1655795640000|2022-06-21 07:14:00|1530.9|1529.7|1530.9|1529.7|1530.9|1529.7|1530.9|1529.7|0
1655795660000|2022-06-21 07:14:20|1530.8|1529.6|1530.8|1529.6|1530.8|1529.6|1530.8|1529.6|0
1655795680000|2022-06-21 07:14:40|1530.5|1529.3|1530.6|1529.4|1530.6|1529.4|1530.5|1529.3|8
1655795690000|2022-06-21 07:14:50|1530.5|1529.3|1530.6|1529.4|1530.6|1529.4|1530.5|1529.3|9
1655795700000|2022-06-21 07:15:00|1530.5|1529.3|1530.5|1529.3|1530.5|1529.3|1530.5|1529.3|7
1655795710000|2022-06-21 07:15:10|||||||||4
1655795740000|2022-06-21 07:15:40|1530.7|1529.5|1530.6|1529.4|1530.7|1529.5|1530.6|1529.4|1
1655795760000|2022-06-21 07:16:00|1530.9|1529.7|1530.8|1529.6|1531|1529.8|1530.8|1529.6|2
1655795800000|2022-06-21 07:16:40|1530.5|1529.3|1530.2|1529|1530.6|1529.4|1530.2|1529|17
1655795810000|2022-06-21 07:16:50|1530.1|1528.9|1530.2|1529|1530.2|1529|1530.1|1528.9|1
1655795820000|2022-06-21 07:17:00|1530.1|1528.9|1530.1|1528.9|1530.1|1528.9|1530.1|1528.9|1
1655795830000|2022-06-21 07:17:10|1530|1528.8|1530|1528.8|1530|1528.8|1530|1528.8|0
1655795850000|2022-06-21 07:17:30|1529.9|1528.7|1529.9|1528.7|1529.9|1528.7|1529.9|1528.7|0
1655795860000|2022-06-21 07:17:40|1529.7|1528.5|1529.7|1528.5|1529.7|1528.5|1529.7|1528.5|0
1655795880000|2022-06-21 07:18:00|1529.5|1528.3|1529.3|1528.1|1529.5|1528.3|1529.3|1528.1|3
1655795890000|2022-06-21 07:18:10|1529.4|1528.2|1529.4|1528.2|1529.4|1528.2|1529.4|1528.2|1
1655795900000|2022-06-21 07:18:20|1529|1527.8|1529.4|1528.2|1529.4|1528.2|1529|1527.8|4
1655795920000|2022-06-21 07:18:40|1529.3|1528.1|1529.2|1528|1529.3|1528.1|1529.2|1528|0
1655795930000|2022-06-21 07:18:50|1529.1|1527.9|1529.3|1528.1|1529.3|1528.1|1529.1|1527.9|1
1655795940000|2022-06-21 07:19:00|1529.4|1528.2|1529.1|1527.9|1529.5|1528.3|1529.1|1527.9|8
1655795950000|2022-06-21 07:19:10|1529.3|1528.1|1529.3|1528.1|1529.3|1528.1|1529.3|1528.1|0
1655795960000|2022-06-21 07:19:20|1529.2|1528|1529.2|1528|1529.2|1528|1529.2|1528|0
1655795970000|2022-06-21 07:19:30|1529.4|1528.2|1529.4|1528.2|1529.4|1528.2|1529.4|1528.2|4
1655795980000|2022-06-21 07:19:40|1529|1527.8|1529|1527.8|1529.1|1527.9|1528.9|1527.7|22
1655795990000|2022-06-21 07:19:50|1528.9|1527.7|1528.9|1527.7|1528.9|1527.7|1528.9|1527.7|0
1655796020000|2022-06-21 07:20:20|1529|1527.8|1529.2|1528|1529.2|1528|1529|1527.8|2
1655796040000|2022-06-21 07:20:40|1529.4|1528.2|1529.4|1528.2|1529.4|1528.2|1529.4|1528.2|0
1655796050000|2022-06-21 07:20:50|1529.2|1528|1529.1|1527.9|1529.2|1528|1529|1527.8|1
1655796060000|2022-06-21 07:21:00|1529|1527.8|1529|1527.8|1529|1527.8|1529|1527.8|0
1655796070000|2022-06-21 07:21:10|1529.2|1528|1529.1|1527.9|1529.2|1528|1529.1|1527.9|0
1655796090000|2022-06-21 07:21:30|1529.2|1528|1529.3|1528.1|1529.3|1528.1|1529.2|1528|0
1655796100000|2022-06-21 07:21:40|1529.2|1528|1529|1527.8|1529.2|1528|1529|1527.8|0
1655796110000|2022-06-21 07:21:50|1529.1|1527.9|1529.1|1527.9|1529.2|1528|1529|1527.8|0
1655796130000|2022-06-21 07:22:10|1529.3|1528.1|1529.4|1528.2|1529.4|1528.2|1529.3|1528.1|0
1655796140000|2022-06-21 07:22:20|1529.3|1528.1|1529.3|1528.1|1529.3|1528.1|1529.3|1528.1|0
1655796160000|2022-06-21 07:22:40|1529.5|1528.3|1529.3|1528.1|1529.5|1528.3|1529.3|1528.1|4
1655796170000|2022-06-21 07:22:50|1529.4|1528.2|1529.3|1528.1|1529.4|1528.2|1529.3|1528.1|0
1655796180000|2022-06-21 07:23:00|1529.2|1528|1529.1|1527.9|1529.3|1528.1|1529.1|1527.9|0
1655796190000|2022-06-21 07:23:10|1529.2|1528|1529.3|1528.1|1529.3|1528.1|1529.2|1528|0
1655796210000|2022-06-21 07:23:30|||||||||5
1655796230000|2022-06-21 07:23:50|1529.2|1528|1529.2|1528|1529.2|1528|1529.2|1528|4
1655796240000|2022-06-21 07:24:00|1529.5|1528.3|1529.5|1528.3|1529.5|1528.3|1529.2|1528|0
1655796250000|2022-06-21 07:24:10|1529.6|1528.4|1529.5|1528.3|1529.6|1528.4|1529.5|1528.3|0
1655796260000|2022-06-21 07:24:20|1529.6|1528.4|1529.8|1528.6|1529.9|1528.7|1529.6|1528.4|3
1655796270000|2022-06-21 07:24:30|1530|1528.8|1529.8|1528.6|1530|1528.8|1529.8|1528.6|11
1655796280000|2022-06-21 07:24:40|1529.9|1528.7|1529.8|1528.6|1529.9|1528.7|1529.8|1528.6|0
1655796300000|2022-06-21 07:25:00|1529.9|1528.7|1529.9|1528.7|1529.9|1528.7|1529.9|1528.7|1
1655796310000|2022-06-21 07:25:10|1529.8|1528.6|1529.9|1528.7|1529.9|1528.7|1529.6|1528.4|0
1655796360000|2022-06-21 07:26:00|1529.8|1528.6|1529.8|1528.6|1529.8|1528.6|1529.8|1528.6|0
1655796370000|2022-06-21 07:26:10|1529.6|1528.4|1529.3|1528.1|1529.6|1528.4|1529.3|1528.1|6
1655796400000|2022-06-21 07:26:40|1529|1527.8|1529.3|1528.1|1529.3|1528.1|1529|1527.8|4
1655796410000|2022-06-21 07:26:50|1529.5|1528.3|1529.3|1528.1|1529.5|1528.3|1529.3|1528.1|7
1655796420000|2022-06-21 07:27:00|1529.1|1527.9|1529.1|1527.9|1529.1|1527.9|1529.1|1527.9|0
1655796430000|2022-06-21 07:27:10|1529.2|1528|1529.2|1528|1529.2|1528|1529.1|1527.9|0
1655796450000|2022-06-21 07:27:30|1529.3|1528.1|1529.3|1528.1|1529.3|1528.1|1529.3|1528.1|0
1655796460000|2022-06-21 07:27:40|1529.2|1528|1529.2|1528|1529.3|1528.1|1529.2|1528|0
1655796470000|2022-06-21 07:27:50|1528.9|1527.7|1528.9|1527.7|1528.9|1527.7|1528.9|1527.7|0
1655796510000|2022-06-21 07:28:30|1528.7|1527.5|1528.9|1527.7|1528.9|1527.7|1528.7|1527.5|0
1655796520000|2022-06-21 07:28:40|1528|1526.8|1527.7|1526.5|1528|1526.8|1527.6|1526.4|7
1655796540000|2022-06-21 07:29:00|1527.8|1526.6|1527.8|1526.6|1527.9|1526.7|1527.8|1526.6|4
1655796550000|2022-06-21 07:29:10|1528.2|1527|1528.1|1526.9|1528.2|1527|1528.1|1526.9|2
1655796560000|2022-06-21 07:29:20|1528.2|1527|1526.8|1525.6|1528.2|1527|1526.8|1525.6|14
1655796570000|2022-06-21 07:29:30|||||||||1
1655796600000|2022-06-21 07:30:00|1526.7|1525.5|1526.7|1525.5|1526.7|1525.5|1526.7|1525.5|0
1655796610000|2022-06-21 07:30:10|1526.8|1525.6|1526.6|1525.4|1526.8|1525.6|1526.6|1525.4|1
1655796630000|2022-06-21 07:30:30|1526.7|1525.5|1526.9|1525.7|1526.9|1525.7|1526.7|1525.5|1
1655796640000|2022-06-21 07:30:40|1527|1525.8|1527|1525.8|1527.1|1525.9|1527|1525.8|0
1655796650000|2022-06-21 07:30:50|1527.1|1525.9|1526.5|1525.3|1527.1|1525.9|1526.5|1525.3|2
1655796660000|2022-06-21 07:31:00|1526.6|1525.4|1526.7|1525.5|1526.8|1525.6|1526.5|1525.3|0
1655796670000|2022-06-21 07:31:10|1526.8|1525.6|1526.9|1525.7|1526.9|1525.7|1526.8|1525.6|0
1655796680000|2022-06-21 07:31:20|1527.1|1525.9|1527.1|1525.9|1527.1|1525.9|1527|1525.8|0
1655796690000|2022-06-21 07:31:30|1526.9|1525.7|1527.1|1525.9|1527.1|1525.9|1526.9|1525.7|0
1655796700000|2022-06-21 07:31:40|1527.4|1526.2|1527.3|1526.1|1527.6|1526.4|1527.3|1526.1|11
1655796710000|2022-06-21 07:31:50|1527.4|1526.2|1527.3|1526.1|1527.4|1526.2|1527.3|1526.1|12
1655796720000|2022-06-21 07:32:00|1527.4|1526.2|1527.5|1526.3|1527.5|1526.3|1527.3|1526.1|3
1655796730000|2022-06-21 07:32:10|1527.4|1526.2|1527.4|1526.2|1527.4|1526.2|1527.4|1526.2|0
1655796740000|2022-06-21 07:32:20|1527.3|1526.1|1527.4|1526.2|1527.4|1526.2|1527.3|1526.1|2
1655796760000|2022-06-21 07:32:40|||||||||10
1655796770000|2022-06-21 07:32:50|1527.5|1526.3|1527.4|1526.2|1527.6|1526.4|1527.4|1526.2|1
1655796780000|2022-06-21 07:33:00|1527.6|1526.4|1528.6|1527.4|1528.6|1527.4|1527.6|1526.4|5
1655796790000|2022-06-21 07:33:10|1528.5|1527.3|1528.6|1527.4|1528.6|1527.4|1528.5|1527.3|1
1655796800000|2022-06-21 07:33:20|||||||||1
1655796810000|2022-06-21 07:33:30|1528.7|1527.5|1528.9|1527.7|1528.9|1527.7|1528.7|1527.5|3
1655796820000|2022-06-21 07:33:40|1529|1527.8|1528.8|1527.6|1529.1|1527.9|1528.6|1527.4|7
1655796830000|2022-06-21 07:33:50|1528.9|1527.7|1528.9|1527.7|1528.9|1527.7|1528.9|1527.7|0
1655796840000|2022-06-21 07:34:00|1528.6|1527.4|1529|1527.8|1529|1527.8|1528.6|1527.4|5
1655796850000|2022-06-21 07:34:10|1529.2|1528|1529|1527.8|1529.2|1528|1529|1527.8|0
1655796860000|2022-06-21 07:34:20|1528.9|1527.7|1528.1|1526.9|1528.9|1527.7|1528.1|1526.9|1
1655796880000|2022-06-21 07:34:40|1528|1526.8|1528.1|1526.9|1528.2|1527|1528|1526.8|3
1655796890000|2022-06-21 07:34:50|1528.2|1527|1528.2|1527|1528.2|1527|1528.2|1527|1
1655796900000|2022-06-21 07:35:00|1528.6|1527.4|1528.6|1527.4|1528.6|1527.4|1528.6|1527.4|0
1655796920000|2022-06-21 07:35:20|1528.7|1527.5|1528.8|1527.6|1528.8|1527.6|1528.7|1527.5|0
1655796940000|2022-06-21 07:35:40|||||||||1
1655796950000|2022-06-21 07:35:50|1528.9|1527.7|1528.9|1527.7|1528.9|1527.7|1528.9|1527.7|4
1655796960000|2022-06-21 07:36:00|1529.3|1528.1|1529.4|1528.2|1529.4|1528.2|1529.2|1528|3
1655796990000|2022-06-21 07:36:30|1529.3|1528.1|1529.3|1528.1|1529.3|1528.1|1529.3|1528.1|0
1655797000000|2022-06-21 07:36:40|1529.2|1528|1529.2|1528|1529.2|1528|1529.2|1528|0
1655797010000|2022-06-21 07:36:50|1529|1527.8|1528.9|1527.7|1529|1527.8|1528.9|1527.7|3
1655797020000|2022-06-21 07:37:00|1529|1527.8|1529.5|1528.3|1529.5|1528.3|1529|1527.8|4
1655797030000|2022-06-21 07:37:10|1529.2|1528|1529.2|1528|1529.5|1528.3|1529.2|1528|1
1655797050000|2022-06-21 07:37:30|1529.5|1528.3|1529.5|1528.3|1529.5|1528.3|1529.5|1528.3|1
1655797060000|2022-06-21 07:37:40|1529.7|1528.5|1530.2|1529|1530.2|1529|1529.7|1528.5|7
1655797070000|2022-06-21 07:37:50|1530.1|1528.9|1530.1|1528.9|1530.1|1528.9|1530.1|1528.9|1
1655797080000|2022-06-21 07:38:00|1530.9|1529.7|1531.1|1529.9|1531.1|1529.9|1530.9|1529.7|1
1655797090000|2022-06-21 07:38:10|1531|1529.8|1531|1529.8|1531.1|1529.9|1531|1529.8|0
1655797110000|2022-06-21 07:38:30|1530.9|1529.7|1531.1|1529.9|1531.1|1529.9|1530.9|1529.7|0
1655797120000|2022-06-21 07:38:40|1531.3|1530.1|1531.4|1530.2|1531.4|1530.2|1531.3|1530.1|0
1655797130000|2022-06-21 07:38:50|1531.3|1530.1|1531.3|1530.1|1531.4|1530.2|1531.2|1530|0
1655797150000|2022-06-21 07:39:10|1531.2|1530|1531.2|1530|1531.2|1530|1531.2|1530|0
1655797160000|2022-06-21 07:39:20|1531.3|1530.1|1531.2|1530|1531.5|1530.3|1531.2|1530|1
1655797170000|2022-06-21 07:39:30|1531.4|1530.2|1531.8|1530.6|1531.8|1530.6|1531.4|1530.2|0
1655797190000|2022-06-21 07:39:50|1532.2|1531|1532.4|1531.2|1532.4|1531.2|1532.2|1531|2
1655797200000|2022-06-21 07:40:00|||||||||3
1655797210000|2022-06-21 07:40:10|1532.5|1531.3|1532.5|1531.3|1532.5|1531.3|1532.5|1531.3|1
1655797220000|2022-06-21 07:40:20|1532.4|1531.2|1532.4|1531.2|1532.4|1531.2|1532.4|1531.2|0
1655797230000|2022-06-21 07:40:30|1532.2|1531|1532.1|1530.9|1532.2|1531|1532.1|1530.9|2
1655797240000|2022-06-21 07:40:40|1532.2|1531|1532.2|1531|1532.2|1531|1532.2|1531|0
1655797260000|2022-06-21 07:41:00|1532.3|1531.1|1532.7|1531.5|1532.9|1531.7|1532.3|1531.1|1
1655797270000|2022-06-21 07:41:10|1533|1531.8|1533.1|1531.9|1533.1|1531.9|1533|1531.8|0
1655797280000|2022-06-21 07:41:20|1533|1531.8|1532.8|1531.6|1533|1531.8|1532.8|1531.6|0
1655797300000|2022-06-21 07:41:40|1532.7|1531.5|1532.7|1531.5|1532.7|1531.5|1532.6|1531.4|0
1655797310000|2022-06-21 07:41:50|1532.6|1531.4|1532.6|1531.4|1532.6|1531.4|1532.6|1531.4|0
1655797320000|2022-06-21 07:42:00|1532.5|1531.3|1532.5|1531.3|1532.5|1531.3|1532.5|1531.3|0
1655797330000|2022-06-21 07:42:10|1532.3|1531.1|1532.3|1531.1|1532.3|1531.1|1532.3|1531.1|2
1655797340000|2022-06-21 07:42:20|1532.5|1531.3|1532.9|1531.7|1532.9|1531.7|1532.5|1531.3|9
1655797350000|2022-06-21 07:42:30|1532.8|1531.6|1533|1531.8|1533|1531.8|1532.8|1531.6|6
1655797390000|2022-06-21 07:43:10|1532.9|1531.7|1533|1531.8|1533|1531.8|1532.9|1531.7|0
1655797400000|2022-06-21 07:43:20|1532.9|1531.7|1532.9|1531.7|1532.9|1531.7|1532.9|1531.7|1
1655797410000|2022-06-21 07:43:30|1532.8|1531.6|1532.8|1531.6|1532.8|1531.6|1532.8|1531.6|0
1655797420000|2022-06-21 07:43:40|1532.7|1531.5|1532.7|1531.5|1532.7|1531.5|1532.7|1531.5|2
1655797440000|2022-06-21 07:44:00|1532.6|1531.4|1532.2|1531|1532.6|1531.4|1532.2|1531|6
1655797450000|2022-06-21 07:44:10|1532.3|1531.1|1532.3|1531.1|1532.3|1531.1|1532.3|1531.1|0
1655797460000|2022-06-21 07:44:20|1532.6|1531.4|1532.6|1531.4|1532.6|1531.4|1532.6|1531.4|1
1655797480000|2022-06-21 07:44:40|1532.9|1531.7|1532.7|1531.5|1532.9|1531.7|1532.7|1531.5|1
1655797490000|2022-06-21 07:44:50|1532.6|1531.4|1532.6|1531.4|1532.6|1531.4|1532.6|1531.4|0
1655797500000|2022-06-21 07:45:00|1533.1|1531.9|1533|1531.8|1533.1|1531.9|1533|1531.8|10
1655797510000|2022-06-21 07:45:10|1533.1|1531.9|1533.2|1532|1533.4|1532.2|1533.1|1531.9|5
1655797520000|2022-06-21 07:45:20|1533|1531.8|1533|1531.8|1533|1531.8|1533|1531.8|0
1655797530000|2022-06-21 07:45:30|1532.6|1531.4|1533|1531.8|1533.5|1532.3|1532.5|1531.3|25
1655797540000|2022-06-21 07:45:40|1532.7|1531.5|1532.6|1531.4|1532.7|1531.5|1532.6|1531.4|6
1655797550000|2022-06-21 07:45:50|1532.5|1531.3|1532.5|1531.3|1532.5|1531.3|1532.5|1531.3|0
1655797560000|2022-06-21 07:46:00|1532.3|1531.1|1532.3|1531.1|1532.3|1531.1|1532.2|1531|2
1655797580000|2022-06-21 07:46:20|1532.2|1531|1532.4|1531.2|1532.4|1531.2|1532.2|1531|1
1655797590000|2022-06-21 07:46:30|1532.2|1531|1532.3|1531.1|1532.3|1531.1|1532.2|1531|2
1655797600000|2022-06-21 07:46:40|1532.4|1531.2|1532.4|1531.2|1532.5|1531.3|1532.3|1531.1|0
1655797610000|2022-06-21 07:46:50|1532.3|1531.1|1532.3|1531.1|1532.3|1531.1|1532.3|1531.1|0
1655797620000|2022-06-21 07:47:00|1532.4|1531.2|1532.3|1531.1|1532.4|1531.2|1532.3|1531.1|0
1655797630000|2022-06-21 07:47:10|1532.4|1531.2|1532.3|1531.1|1532.4|1531.2|1532.3|1531.1|0
1655797650000|2022-06-21 07:47:30|1532.2|1531|1532.3|1531.1|1532.3|1531.1|1532.1|1530.9|0
1655797660000|2022-06-21 07:47:40|1532.2|1531|1532.2|1531|1532.3|1531.1|1532.2|1531|0
1655797670000|2022-06-21 07:47:50|1532.4|1531.2|1532.3|1531.1|1532.5|1531.3|1532.3|1531.1|2
1655797690000|2022-06-21 07:48:10|1532.2|1531|1532.2|1531|1532.2|1531|1532.1|1530.9|0
1655797730000|2022-06-21 07:48:50|1532.4|1531.2|1532.4|1531.2|1532.4|1531.2|1532.4|1531.2|0
1655797760000|2022-06-21 07:49:20|1531.9|1530.7|1532.3|1531.1|1532.3|1531.1|1531.9|1530.7|1
1655797780000|2022-06-21 07:49:40|1532.6|1531.4|1532.6|1531.4|1532.6|1531.4|1532.6|1531.4|4
1655797800000|2022-06-21 07:50:00|||||||||4
1655797810000|2022-06-21 07:50:10|1531.8|1530.6|1531.8|1530.6|1531.8|1530.6|1531.8|1530.6|1
1655797850000|2022-06-21 07:50:50|1531.6|1530.4|1531.3|1530.1|1531.6|1530.4|1531.3|1530.1|1
1655797880000|2022-06-21 07:51:20|1531.4|1530.2|1531.4|1530.2|1531.4|1530.2|1531.4|1530.2|1
1655797900000|2022-06-21 07:51:40|1531.5|1530.3|1531.4|1530.2|1531.5|1530.3|1531.4|1530.2|0
1655797910000|2022-06-21 07:51:50|1531.3|1530.1|1531.3|1530.1|1531.3|1530.1|1531.3|1530.1|2
1655797920000|2022-06-21 07:52:00|1531.4|1530.2|1531.8|1530.6|1531.8|1530.6|1531.4|1530.2|11
1655797930000|2022-06-21 07:52:10|1531.6|1530.4|1532.4|1531.2|1532.4|1531.2|1531.6|1530.4|6
1655797940000|2022-06-21 07:52:20|1532.5|1531.3|1532.5|1531.3|1532.5|1531.3|1532.5|1531.3|2
1655797960000|2022-06-21 07:52:40|1532.4|1531.2|1532.4|1531.2|1532.4|1531.2|1532.3|1531.1|2
1655797970000|2022-06-21 07:52:50|1532.6|1531.4|1532.5|1531.3|1532.7|1531.5|1532.5|1531.3|3
1655797980000|2022-06-21 07:53:00|1532.4|1531.2|1532.6|1531.4|1532.6|1531.4|1532.4|1531.2|1
1655797990000|2022-06-21 07:53:10|1532.4|1531.2|1532.1|1530.9|1532.4|1531.2|1532.1|1530.9|1
1655798000000|2022-06-21 07:53:20|1532.3|1531.1|1532.3|1531.1|1532.3|1531.1|1532.3|1531.1|10
1655798010000|2022-06-21 07:53:30|1532.4|1531.2|1532.4|1531.2|1532.4|1531.2|1532.4|1531.2|1
1655798030000|2022-06-21 07:53:50|1532.7|1531.5|1532.7|1531.5|1532.8|1531.6|1532.6|1531.4|1
1655798040000|2022-06-21 07:54:00|1532.4|1531.2|1532.5|1531.3|1532.5|1531.3|1532.4|1531.2|48
1655798050000|2022-06-21 07:54:10|1532.4|1531.2|1532.4|1531.2|1532.5|1531.3|1532.4|1531.2|2
1655798070000|2022-06-21 07:54:30|1532.3|1531.1|1531.6|1530.4|1532.3|1531.1|1531.6|1530.4|1
1655798080000|2022-06-21 07:54:40|1531.5|1530.3|1531.5|1530.3|1531.5|1530.3|1531.5|1530.3|0
1655798090000|2022-06-21 07:54:50|1531.6|1530.4|1531.6|1530.4|1531.6|1530.4|1531.6|1530.4|0
1655798120000|2022-06-21 07:55:20|1531.8|1530.6|1531.9|1530.7|1531.9|1530.7|1531.8|1530.6|1
1655798130000|2022-06-21 07:55:30|1531.8|1530.6|1531.8|1530.6|1531.8|1530.6|1531.8|1530.6|0
1655798140000|2022-06-21 07:55:40|1531.7|1530.5|1531.7|1530.5|1531.7|1530.5|1531.7|1530.5|0
1655798150000|2022-06-21 07:55:50|1531.6|1530.4|1531.6|1530.4|1531.6|1530.4|1531.6|1530.4|0
1655798160000|2022-06-21 07:56:00|1531.4|1530.2|1531.3|1530.1|1531.4|1530.2|1531.3|1530.1|1
1655798170000|2022-06-21 07:56:10|1531.6|1530.4|1531.6|1530.4|1531.6|1530.4|1531.6|1530.4|1
1655798190000|2022-06-21 07:56:30|1531.7|1530.5|1531.7|1530.5|1531.7|1530.5|1531.7|1530.5|0
1655798220000|2022-06-21 07:57:00|1531.6|1530.4|1531.4|1530.2|1531.6|1530.4|1531.4|1530.2|2
1655798230000|2022-06-21 07:57:10|1531.3|1530.1|1531.3|1530.1|1531.3|1530.1|1531.3|1530.1|0
1655798280000|2022-06-21 07:58:00|1531.2|1530|1531.3|1530.1|1531.3|1530.1|1531.2|1530|2
1655798340000|2022-06-21 07:59:00|1531.4|1530.2|1531.4|1530.2|1531.4|1530.2|1531.4|1530.2|0
1655798380000|2022-06-21 07:59:40|1531.5|1530.3|1531.5|1530.3|1531.5|1530.3|1531.5|1530.3|1
1655798390000|2022-06-21 07:59:50|1531.4|1530.2|1531.5|1530.3|1531.5|1530.3|1531.4|1530.2|0
1655798400000|2022-06-21 08:00:00|1531.3|1530.1|1531.5|1530.3|1531.5|1530.3|1531.3|1530.1|0
1655798410000|2022-06-21 08:00:10|1531.3|1530.1|1531.3|1530.1|1531.3|1530.1|1531.3|1530.1|2
1655798430000|2022-06-21 08:00:30|1531.5|1530.3|1532|1530.8|1532|1530.8|1531.5|1530.3|4
1655798440000|2022-06-21 08:00:40|1532.2|1531|1532.2|1531|1532.2|1531|1532|1530.8|0
1655798450000|2022-06-21 08:00:50|1532|1530.8|1532.7|1531.5|1532.9|1531.7|1531.8|1530.6|1
1655798460000|2022-06-21 08:01:00|1532.5|1531.3|1532.5|1531.3|1532.5|1531.3|1532.5|1531.3|0
1655798470000|2022-06-21 08:01:10|1532.7|1531.5|1532.5|1531.3|1532.7|1531.5|1532.5|1531.3|0
1655798480000|2022-06-21 08:01:20|1532.9|1531.7|1533.2|1532|1533.2|1532|1532.9|1531.7|0
1655798490000|2022-06-21 08:01:30|1533.7|1532.5|1533.7|1532.5|1533.8|1532.6|1533.7|1532.5|2
1655798500000|2022-06-21 08:01:40|1533.8|1532.6|1534.5|1533.3|1534.5|1533.3|1533.8|1532.6|0
1655798520000|2022-06-21 08:02:00|1534.4|1533.2|1534.4|1533.2|1534.4|1533.2|1534.4|1533.2|0
1655798530000|2022-06-21 08:02:10|1534.2|1533|1533.6|1532.4|1534.2|1533|1533.6|1532.4|0
1655798540000|2022-06-21 08:02:20|1533.5|1532.3|1533.3|1532.1|1533.5|1532.3|1533.3|1532.1|0
1655798560000|2022-06-21 08:02:40|1533.6|1532.4|1533.5|1532.3|1533.6|1532.4|1533.5|1532.3|0
1655798570000|2022-06-21 08:02:50|1533.4|1532.2|1533.8|1532.6|1533.8|1532.6|1533.3|1532.1|57
1655798580000|2022-06-21 08:03:00|1533.9|1532.7|1534.5|1533.3|1534.5|1533.3|1533.9|1532.7|3
1655798590000|2022-06-21 08:03:10|1534.3|1533.1|1534.5|1533.3|1534.5|1533.3|1534.3|1533.1|1
1655798600000|2022-06-21 08:03:20|1534.4|1533.2|1534.4|1533.2|1534.4|1533.2|1534.4|1533.2|1
1655798610000|2022-06-21 08:03:30|1534.3|1533.1|1534.3|1533.1|1534.4|1533.2|1534.3|1533.1|0
1655798620000|2022-06-21 08:03:40|1534.4|1533.2|1534.3|1533.1|1534.4|1533.2|1534.3|1533.1|1
1655798630000|2022-06-21 08:03:50|1534.2|1533|1534.4|1533.2|1534.4|1533.2|1534.2|1533|0
1655798650000|2022-06-21 08:04:10|1534.1|1532.9|1534|1532.8|1534.1|1532.9|1534|1532.8|0
1655798670000|2022-06-21 08:04:30|||||||||2
1655798720000|2022-06-21 08:05:20|1534.2|1533|1534|1532.8|1534.3|1533.1|1534|1532.8|3
1655798730000|2022-06-21 08:05:30|1534.2|1533|1534.2|1533|1534.2|1533|1534.2|1533|0
1655798740000|2022-06-21 08:05:40|1534|1532.8|1534|1532.8|1534|1532.8|1534|1532.8|0
1655798750000|2022-06-21 08:05:50|1533.9|1532.7|1534.3|1533.1|1534.3|1533.1|1533.6|1532.4|20
1655798760000|2022-06-21 08:06:00|1534.4|1533.2|1534.3|1533.1|1534.4|1533.2|1534.3|1533.1|4
1655798770000|2022-06-21 08:06:10|1534.4|1533.2|1534.4|1533.2|1534.5|1533.3|1534.3|1533.1|3
1655798780000|2022-06-21 08:06:20|1534.5|1533.3|1534.4|1533.2|1534.5|1533.3|1534.4|1533.2|0
1655798790000|2022-06-21 08:06:30|1534.3|1533.1|1534.4|1533.2|1534.6|1533.4|1534.3|1533.1|0
1655798810000|2022-06-21 08:06:50|1534.7|1533.5|1534.7|1533.5|1534.8|1533.6|1534.7|1533.5|0
1655798820000|2022-06-21 08:07:00|1534.6|1533.4|1534.4|1533.2|1534.6|1533.4|1534.4|1533.2|0
1655798830000|2022-06-21 08:07:10|1534.5|1533.3|1534.7|1533.5|1534.8|1533.6|1534.4|1533.2|0
1655798840000|2022-06-21 08:07:20|1534.8|1533.6|1535.6|1534.4|1535.6|1534.4|1534.8|1533.6|42
1655798850000|2022-06-21 08:07:30|1535.5|1534.3|1536|1534.8|1536|1534.8|1535.4|1534.2|26
1655798860000|2022-06-21 08:07:40|1536.1|1534.9|1536.4|1535.2|1536.4|1535.2|1536.1|1534.9|1
1655798870000|2022-06-21 08:07:50|1536.5|1535.3|1536.6|1535.4|1536.6|1535.4|1536.5|1535.3|4
1655798880000|2022-06-21 08:08:00|1536.4|1535.2|1537|1535.8|1537|1535.8|1536.4|1535.2|8
1655798890000|2022-06-21 08:08:10|1536.9|1535.7|1536.8|1535.6|1536.9|1535.7|1536.8|1535.6|3
1655798900000|2022-06-21 08:08:20|1536.6|1535.4|1536.6|1535.4|1536.6|1535.4|1536.6|1535.4|15
1655798910000|2022-06-21 08:08:30|1536.8|1535.6|1536.6|1535.4|1536.8|1535.6|1536.6|1535.4|3
1655798920000|2022-06-21 08:08:40|1536.7|1535.5|1536.9|1535.7|1536.9|1535.7|1536.7|1535.5|0
1655798930000|2022-06-21 08:08:50|1536.6|1535.4|1536.6|1535.4|1536.6|1535.4|1536.6|1535.4|4
1655798940000|2022-06-21 08:09:00|1536|1534.8|1536.1|1534.9|1536.3|1535.1|1536|1534.8|49
1655798950000|2022-06-21 08:09:10|1536|1534.8|1536|1534.8|1536|1534.8|1535.8|1534.6|0
1655798960000|2022-06-21 08:09:20|1535.9|1534.7|1535.9|1534.7|1535.9|1534.7|1535.6|1534.4|1
1655798970000|2022-06-21 08:09:30|1535.8|1534.6|1535.8|1534.6|1535.8|1534.6|1535.6|1534.4|0
1655798980000|2022-06-21 08:09:40|1535.9|1534.7|1536.6|1535.4|1536.6|1535.4|1535.9|1534.7|0
1655799000000|2022-06-21 08:10:00|1536.9|1535.7|1536.9|1535.7|1536.9|1535.7|1536.9|1535.7|4
1655799010000|2022-06-21 08:10:10|1536.8|1535.6|1536.9|1535.7|1536.9|1535.7|1536.8|1535.6|0
1655799020000|2022-06-21 08:10:20|1536.8|1535.6|1536.8|1535.6|1536.8|1535.6|1536.8|1535.6|0
1655799040000|2022-06-21 08:10:40|||||||||1
1655799050000|2022-06-21 08:10:50|1536.7|1535.5|1536.5|1535.3|1536.7|1535.5|1536.5|1535.3|1
1655799060000|2022-06-21 08:11:00|1536.3|1535.1|1535.8|1534.6|1536.6|1535.4|1535.8|1534.6|7
1655799080000|2022-06-21 08:11:20|1535.3|1534.1|1535.4|1534.2|1535.6|1534.4|1535.3|1534.1|13
1655799090000|2022-06-21 08:11:30|1535.5|1534.3|1535.4|1534.2|1535.6|1534.4|1535.4|1534.2|16
1655799100000|2022-06-21 08:11:40|1534.9|1533.7|1534.6|1533.4|1534.9|1533.7|1534.6|1533.4|34
1655799120000|2022-06-21 08:12:00|1534.4|1533.2|1534.3|1533.1|1534.4|1533.2|1534.3|1533.1|5
1655799130000|2022-06-21 08:12:10|1534.4|1533.2|1534.6|1533.4|1534.6|1533.4|1534.4|1533.2|4
1655799140000|2022-06-21 08:12:20|1534.4|1533.2|1534.6|1533.4|1534.6|1533.4|1534.4|1533.2|15
1655799160000|2022-06-21 08:12:40|1534.5|1533.3|1534.5|1533.3|1534.5|1533.3|1534.5|1533.3|2
1655799170000|2022-06-21 08:12:50|1534.4|1533.2|1534.3|1533.1|1534.4|1533.2|1534.3|1533.1|2
1655799190000|2022-06-21 08:13:10|1534.1|1532.9|1534.3|1533.1|1534.3|1533.1|1534.1|1532.9|0
1655799210000|2022-06-21 08:13:30|1534.2|1533|1534.3|1533.1|1534.6|1533.4|1534.2|1533|1
1655799260000|2022-06-21 08:14:20|1534.2|1533|1534.2|1533|1534.2|1533|1534.2|1533|0
1655799270000|2022-06-21 08:14:30|1533.9|1532.7|1533.9|1532.7|1533.9|1532.7|1533.9|1532.7|1
1655799280000|2022-06-21 08:14:40|1533.8|1532.6|1533.7|1532.5|1533.9|1532.7|1533.7|1532.5|0
1655799290000|2022-06-21 08:14:50|1533.9|1532.7|1534|1532.8|1534|1532.8|1533.9|1532.7|0
1655799300000|2022-06-21 08:15:00|1534.1|1532.9|1534.2|1533|1534.2|1533|1534|1532.8|0
1655799310000|2022-06-21 08:15:10|1534.4|1533.2|1534.4|1533.2|1534.4|1533.2|1534.4|1533.2|0
1655799320000|2022-06-21 08:15:20|1534.3|1533.1|1534.4|1533.2|1534.5|1533.3|1534.3|1533.1|1
1655799330000|2022-06-21 08:15:30|1534.3|1533.1|1534.4|1533.2|1534.4|1533.2|1534.3|1533.1|0
1655799340000|2022-06-21 08:15:40|1534.3|1533.1|1534.3|1533.1|1534.4|1533.2|1534.3|1533.1|0
1655799350000|2022-06-21 08:15:50|1534.4|1533.2|1534.4|1533.2|1534.4|1533.2|1534.4|1533.2|0
1655799360000|2022-06-21 08:16:00|||||||||1
1655799420000|2022-06-21 08:17:00|1534.6|1533.4|1534.6|1533.4|1534.6|1533.4|1534.6|1533.4|0
1655799440000|2022-06-21 08:17:20|1534.5|1533.3|1534.4|1533.2|1534.5|1533.3|1534.3|1533.1|10
1655799450000|2022-06-21 08:17:30|1534.5|1533.3|1534.5|1533.3|1534.5|1533.3|1534.5|1533.3|0
1655799460000|2022-06-21 08:17:40|1534.4|1533.2|1534.4|1533.2|1534.4|1533.2|1534.4|1533.2|0
1655799480000|2022-06-21 08:18:00|1534.5|1533.3|1534.7|1533.5|1534.7|1533.5|1534.5|1533.3|4
1655799490000|2022-06-21 08:18:10|||||||||1
1655799500000|2022-06-21 08:18:20|1534.9|1533.7|1534.9|1533.7|1534.9|1533.7|1534.9|1533.7|0
1655799510000|2022-06-21 08:18:30|1534.7|1533.5|1535.1|1533.9|1535.1|1533.9|1534.7|1533.5|10
1655799520000|2022-06-21 08:18:40|1535|1533.8|1535.1|1533.9|1535.1|1533.9|1535|1533.8|0
1655799540000|2022-06-21 08:19:00|1534.9|1533.7|1534.8|1533.6|1534.9|1533.7|1534.8|1533.6|0
1655799560000|2022-06-21 08:19:20|1534.9|1533.7|1534.9|1533.7|1535.1|1533.9|1534.8|1533.6|2
1655799570000|2022-06-21 08:19:30|1535.1|1533.9|1535.1|1533.9|1535.1|1533.9|1535.1|1533.9|0
1655799580000|2022-06-21 08:19:40|1535.2|1534|1535.1|1533.9|1535.2|1534|1535.1|1533.9|0
1655799590000|2022-06-21 08:19:50|1535|1533.8|1535.8|1534.6|1535.9|1534.7|1534.9|1533.7|5
1655799600000|2022-06-21 08:20:00|1535.9|1534.7|1536.1|1534.9|1536.2|1535|1535.8|1534.6|1
1655799610000|2022-06-21 08:20:10|1536.2|1535|1536.6|1535.4|1536.6|1535.4|1536.2|1535|1
1655799630000|2022-06-21 08:20:30|1536.7|1535.5|1537.1|1535.9|1537.1|1535.9|1536.7|1535.5|5
1655799640000|2022-06-21 08:20:40|1536.9|1535.7|1537|1535.8|1537|1535.8|1536.9|1535.7|2
1655799650000|2022-06-21 08:20:50|1537.1|1535.9|1537.1|1535.9|1537.1|1535.9|1537|1535.8|3
1655799660000|2022-06-21 08:21:00|1537|1535.8|1537.1|1535.9|1537.1|1535.9|1537|1535.8|2
1655799680000|2022-06-21 08:21:20|1537.2|1536|1537.2|1536|1537.2|1536|1537.2|1536|0
1655799710000|2022-06-21 08:21:50|1537.3|1536.1|1537.5|1536.3|1537.6|1536.4|1537.3|1536.1|0
1655799720000|2022-06-21 08:22:00|1537.4|1536.2|1537.2|1536|1537.4|1536.2|1537.2|1536|0
1655799730000|2022-06-21 08:22:10|1537.1|1535.9|1537|1535.8|1537.1|1535.9|1537|1535.8|0
1655799770000|2022-06-21 08:22:50|1536.6|1535.4|1536.4|1535.2|1536.6|1535.4|1536.4|1535.2|1
1655799780000|2022-06-21 08:23:00|1536.6|1535.4|1536.6|1535.4|1536.6|1535.4|1536.6|1535.4|0
1655799790000|2022-06-21 08:23:10|1536.7|1535.5|1536.5|1535.3|1536.7|1535.5|1536.5|1535.3|0
1655799800000|2022-06-21 08:23:20|1536.8|1535.6|1537.3|1536.1|1537.4|1536.2|1536.8|1535.6|8
1655799810000|2022-06-21 08:23:30|1537.2|1536|1537.1|1535.9|1537.4|1536.2|1537.1|1535.9|0
1655799820000|2022-06-21 08:23:40|1537.3|1536.1|1537.1|1535.9|1537.3|1536.1|1537.1|1535.9|0
1655799830000|2022-06-21 08:23:50|1537.5|1536.3|1537.5|1536.3|1537.5|1536.3|1537.5|1536.3|2
1655799850000|2022-06-21 08:24:10|1537.6|1536.4|1537.5|1536.3|1537.6|1536.4|1537.5|1536.3|0
1655799900000|2022-06-21 08:25:00|1537.2|1536|1537.2|1536|1537.2|1536|1537.2|1536|2
1655799910000|2022-06-21 08:25:10|1537.1|1535.9|1537.1|1535.9|1537.1|1535.9|1537.1|1535.9|0
1655799920000|2022-06-21 08:25:20|1536.8|1535.6|1536.8|1535.6|1536.8|1535.6|1536.8|1535.6|0
1655799930000|2022-06-21 08:25:30|1536.7|1535.5|1536.7|1535.5|1536.7|1535.5|1536.7|1535.5|0
1655799950000|2022-06-21 08:25:50|1536.8|1535.6|1537|1535.8|1537.1|1535.9|1536.7|1535.5|10
1655799960000|2022-06-21 08:26:00|1537.1|1535.9|1537.1|1535.9|1537.1|1535.9|1537.1|1535.9|0
1655799980000|2022-06-21 08:26:20|1537|1535.8|1537|1535.8|1537|1535.8|1537|1535.8|1
1655799990000|2022-06-21 08:26:30|||||||||10
1655800010000|2022-06-21 08:26:50|1537.4|1536.2|1537.4|1536.2|1537.4|1536.2|1537.4|1536.2|1
1655800020000|2022-06-21 08:27:00|1537.2|1536|1537.2|1536|1537.2|1536|1537|1535.8|1
1655800030000|2022-06-21 08:27:10|1537.1|1535.9|1537|1535.8|1537.1|1535.9|1537|1535.8|0
1655800040000|2022-06-21 08:27:20|1537.1|1535.9|1537.1|1535.9|1537.1|1535.9|1537.1|1535.9|0
1655800050000|2022-06-21 08:27:30|1537|1535.8|1537.1|1535.9|1537.3|1536.1|1537|1535.8|8
1655800060000|2022-06-21 08:27:40|1537|1535.8|1537|1535.8|1537|1535.8|1537|1535.8|0
1655800080000|2022-06-21 08:28:00|1536.8|1535.6|1536.8|1535.6|1536.8|1535.6|1536.6|1535.4|2
1655800090000|2022-06-21 08:28:10|1536.7|1535.5|1536.7|1535.5|1536.7|1535.5|1536.7|1535.5|0
1655800130000|2022-06-21 08:28:50|1536.6|1535.4|1536.6|1535.4|1536.6|1535.4|1536.6|1535.4|0
1655800140000|2022-06-21 08:29:00|1536.5|1535.3|1536.5|1535.3|1536.5|1535.3|1536.5|1535.3|0
1655800150000|2022-06-21 08:29:10|1536.6|1535.4|1536.7|1535.5|1536.8|1535.6|1536.6|1535.4|1
1655800160000|2022-06-21 08:29:20|1536.6|1535.4|1537|1535.8|1537|1535.8|1536.6|1535.4|0
1655800170000|2022-06-21 08:29:30|1536.8|1535.6|1536.6|1535.4|1536.8|1535.6|1536.6|1535.4|1
1655800180000|2022-06-21 08:29:40|1536.5|1535.3|1536.5|1535.3|1536.5|1535.3|1536.5|1535.3|0
1655800190000|2022-06-21 08:29:50|1536.3|1535.1|1536.3|1535.1|1536.3|1535.1|1536.3|1535.1|1
1655800200000|2022-06-21 08:30:00|1536.2|1535|1536.2|1535|1536.3|1535.1|1536.2|1535|0
1655800230000|2022-06-21 08:30:30|1536.6|1535.4|1536.6|1535.4|1536.7|1535.5|1536.6|1535.4|1
1655800240000|2022-06-21 08:30:40|1536.3|1535.1|1536.6|1535.4|1536.6|1535.4|1536.3|1535.1|0
1655800270000|2022-06-21 08:31:10|1536.4|1535.2|1536.3|1535.1|1536.4|1535.2|1536.3|1535.1|0
1655800280000|2022-06-21 08:31:20|1536.5|1535.3|1536.3|1535.1|1536.5|1535.3|1536.3|1535.1|0
1655800300000|2022-06-21 08:31:40|1536.6|1535.4|1536.6|1535.4|1536.6|1535.4|1536.6|1535.4|0
1655800330000|2022-06-21 08:32:10|1536.7|1535.5|1536.6|1535.4|1536.7|1535.5|1536.6|1535.4|6
1655800340000|2022-06-21 08:32:20|1536.1|1534.9|1536|1534.8|1536.1|1534.9|1536|1534.8|1
1655800350000|2022-06-21 08:32:30|||||||||6
1655800360000|2022-06-21 08:32:40|1535.7|1534.5|1535.5|1534.3|1535.8|1534.6|1535.5|1534.3|7
1655800380000|2022-06-21 08:33:00|1536|1534.8|1536|1534.8|1536|1534.8|1536|1534.8|0
1655800390000|2022-06-21 08:33:10|1535.8|1534.6|1535.7|1534.5|1535.8|1534.6|1535.7|1534.5|0
1655800400000|2022-06-21 08:33:20|1535.6|1534.4|1535.6|1534.4|1535.6|1534.4|1535.6|1534.4|0
1655800410000|2022-06-21 08:33:30|1535.5|1534.3|1535.5|1534.3|1535.5|1534.3|1535.5|1534.3|0
1655800430000|2022-06-21 08:33:50|1535.3|1534.1|1535|1533.8|1535.3|1534.1|1535|1533.8|0
1655800440000|2022-06-21 08:34:00|1535.1|1533.9|1535.2|1534|1535.2|1534|1535.1|1533.9|2
1655800450000|2022-06-21 08:34:10|1535.3|1534.1|1535.2|1534|1535.5|1534.3|1535.2|1534|0
1655800480000|2022-06-21 08:34:40|1535.1|1533.9|1535.1|1533.9|1535.1|1533.9|1535.1|1533.9|0
1655800490000|2022-06-21 08:34:50|1535|1533.8|1535|1533.8|1535|1533.8|1535|1533.8|0
1655800500000|2022-06-21 08:35:00|1535.1|1533.9|1535.2|1534|1535.2|1534|1534.7|1533.5|2
1655800510000|2022-06-21 08:35:10|1535|1533.8|1535|1533.8|1535.2|1534|1534.8|1533.6|5
1655800520000|2022-06-21 08:35:20|1535.1|1533.9|1535.1|1533.9|1535.2|1534|1534.8|1533.6|4
1655800530000|2022-06-21 08:35:30|1535|1533.8|1535|1533.8|1535.1|1533.9|1535|1533.8|0
1655800540000|2022-06-21 08:35:40|1535.1|1533.9|1535.2|1534|1535.2|1534|1535.1|1533.9|0
1655800570000|2022-06-21 08:36:10|1534.7|1533.5|1534.7|1533.5|1534.7|1533.5|1534.7|1533.5|1
1655800580000|2022-06-21 08:36:20|1534.9|1533.7|1534.9|1533.7|1534.9|1533.7|1534.7|1533.5|0
1655800590000|2022-06-21 08:36:30|1534.8|1533.6|1534.7|1533.5|1534.8|1533.6|1534.7|1533.5|0
1655800630000|2022-06-21 08:37:10|||||||||1
1655800650000|2022-06-21 08:37:30|1534.6|1533.4|1534.6|1533.4|1534.6|1533.4|1534.6|1533.4|0
1655800660000|2022-06-21 08:37:40|1534.5|1533.3|1534.5|1533.3|1534.6|1533.4|1534.5|1533.3|1
1655800670000|2022-06-21 08:37:50|1534.2|1533|1534.3|1533.1|1534.3|1533.1|1534.2|1533|1
1655800680000|2022-06-21 08:38:00|1534.2|1533|1534.4|1533.2|1534.4|1533.2|1534.2|1533|0
1655800690000|2022-06-21 08:38:10|1534.6|1533.4|1534.5|1533.3|1534.6|1533.4|1534.5|1533.3|11
1655800710000|2022-06-21 08:38:30|1534.2|1533|1534.1|1532.9|1534.2|1533|1534.1|1532.9|0
1655800720000|2022-06-21 08:38:40|1534|1532.8|1533.6|1532.4|1534|1532.8|1533.6|1532.4|1
1655800730000|2022-06-21 08:38:50|1533.5|1532.3|1534|1532.8|1534|1532.8|1533.5|1532.3|0
1655800740000|2022-06-21 08:39:00|1533.8|1532.6|1534|1532.8|1534|1532.8|1533.8|1532.6|1
1655800750000|2022-06-21 08:39:10|1533.8|1532.6|1534.1|1532.9|1534.1|1532.9|1533.8|1532.6|1
1655800770000|2022-06-21 08:39:30|1533.8|1532.6|1533.8|1532.6|1533.8|1532.6|1533.8|1532.6|0
1655800780000|2022-06-21 08:39:40|1534.1|1532.9|1533.8|1532.6|1534.1|1532.9|1533.8|1532.6|0
1655800800000|2022-06-21 08:40:00|1534|1532.8|1534.1|1532.9|1534.1|1532.9|1533.7|1532.5|1
1655800810000|2022-06-21 08:40:10|1534.5|1533.3|1534.2|1533|1534.5|1533.3|1533.9|1532.7|11
1655800830000|2022-06-21 08:40:30|||||||||3
1655800840000|2022-06-21 08:40:40|1534.3|1533.1|1534.2|1533|1534.4|1533.2|1534.2|1533|0
1655800860000|2022-06-21 08:41:00|1534.3|1533.1|1534.3|1533.1|1534.3|1533.1|1534.3|1533.1|0
1655800870000|2022-06-21 08:41:10|1534.2|1533|1534.2|1533|1534.2|1533|1534.2|1533|0
1655800880000|2022-06-21 08:41:20|1534.3|1533.1|1534.2|1533|1534.3|1533.1|1534.2|1533|0
1655800900000|2022-06-21 08:41:40|1534.3|1533.1|1534.2|1533|1534.4|1533.2|1534.2|1533|1
1655800910000|2022-06-21 08:41:50|1533.9|1532.7|1533.8|1532.6|1533.9|1532.7|1533.8|1532.6|0
1655800920000|2022-06-21 08:42:00|1533.9|1532.7|1533.9|1532.7|1533.9|1532.7|1533.9|1532.7|0
1655800950000|2022-06-21 08:42:30|1533.7|1532.5|1533.8|1532.6|1533.8|1532.6|1533.7|1532.5|0
1655800960000|2022-06-21 08:42:40|1533.9|1532.7|1534.3|1533.1|1534.3|1533.1|1533.9|1532.7|0
1655800970000|2022-06-21 08:42:50|1534.2|1533|1534.3|1533.1|1534.3|1533.1|1534.2|1533|0
1655800980000|2022-06-21 08:43:00|1534.4|1533.2|1534.4|1533.2|1534.4|1533.2|1534.4|1533.2|0
1655800990000|2022-06-21 08:43:10|1534.6|1533.4|1534.4|1533.2|1534.7|1533.5|1534.4|1533.2|0
1655801020000|2022-06-21 08:43:40|1534.3|1533.1|1534.3|1533.1|1534.3|1533.1|1534.3|1533.1|1
1655801030000|2022-06-21 08:43:50|1534.6|1533.4|1534.6|1533.4|1534.6|1533.4|1534.6|1533.4|1
1655801060000|2022-06-21 08:44:20|||||||||238
1655801070000|2022-06-21 08:44:30|1534.3|1533.1|1535|1533.8|1535|1533.8|1534.3|1533.1|0
1655801080000|2022-06-21 08:44:40|1535.2|1534|1535|1533.8|1535.2|1534|1535|1533.8|1
1655801100000|2022-06-21 08:45:00|1534.8|1533.6|1535.2|1534|1535.3|1534.1|1534.8|1533.6|0
1655801110000|2022-06-21 08:45:10|1535.3|1534.1|1535.2|1534|1535.5|1534.3|1535.2|1534|0
1655801120000|2022-06-21 08:45:20|1535.3|1534.1|1535.2|1534|1535.3|1534.1|1535.1|1533.9|81
1655801130000|2022-06-21 08:45:30|1535.3|1534.1|1535.3|1534.1|1535.4|1534.2|1535.3|1534.1|7
1655801140000|2022-06-21 08:45:40|1535.4|1534.2|1535.2|1534|1535.4|1534.2|1535.2|1534|0
1655801150000|2022-06-21 08:45:50|1535.1|1533.9|1535.2|1534|1535.2|1534|1535.1|1533.9|1
1655801160000|2022-06-21 08:46:00|1534.9|1533.7|1535.4|1534.2|1535.4|1534.2|1534.9|1533.7|0
1655801180000|2022-06-21 08:46:20|1535.6|1534.4|1535.6|1534.4|1535.6|1534.4|1535.6|1534.4|0
1655801190000|2022-06-21 08:46:30|1535.7|1534.5|1535.9|1534.7|1535.9|1534.7|1535.7|1534.5|0
1655801210000|2022-06-21 08:46:50|1536.2|1535|1536.1|1534.9|1536.3|1535.1|1536.1|1534.9|4
1655801220000|2022-06-21 08:47:00|1535.9|1534.7|1535.6|1534.4|1535.9|1534.7|1535.6|1534.4|2
1655801230000|2022-06-21 08:47:10|1535.8|1534.6|1535.4|1534.2|1535.8|1534.6|1535.4|1534.2|1
1655801240000|2022-06-21 08:47:20|1535.6|1534.4|1535|1533.8|1535.7|1534.5|1535|1533.8|1
1655801250000|2022-06-21 08:47:30|1535.2|1534|1535.4|1534.2|1535.4|1534.2|1535.2|1534|0
1655801260000|2022-06-21 08:47:40|1535.5|1534.3|1535.4|1534.2|1535.6|1534.4|1535.4|1534.2|1
1655801270000|2022-06-21 08:47:50|1535.6|1534.4|1535.7|1534.5|1535.7|1534.5|1535.5|1534.3|10
1655801280000|2022-06-21 08:48:00|1535.6|1534.4|1535.7|1534.5|1535.7|1534.5|1535.5|1534.3|1
1655801290000|2022-06-21 08:48:10|1535.6|1534.4|1535.6|1534.4|1535.6|1534.4|1535.5|1534.3|0
1655801300000|2022-06-21 08:48:20|1535.7|1534.5|1535.9|1534.7|1535.9|1534.7|1535.5|1534.3|29
1655801310000|2022-06-21 08:48:30|1535.7|1534.5|1535.9|1534.7|1535.9|1534.7|1535.7|1534.5|0
1655801320000|2022-06-21 08:48:40|1535.7|1534.5|1535.7|1534.5|1535.7|1534.5|1535.7|1534.5|0
1655801330000|2022-06-21 08:48:50|1535.5|1534.3|1535.6|1534.4|1535.6|1534.4|1535.5|1534.3|0
1655801340000|2022-06-21 08:49:00|1535.7|1534.5|1535.7|1534.5|1535.7|1534.5|1535.7|1534.5|0
1655801360000|2022-06-21 08:49:20|1535.6|1534.4|1535.2|1534|1535.6|1534.4|1535.2|1534|1
1655801370000|2022-06-21 08:49:30|1535.1|1533.9|1535.2|1534|1535.2|1534|1535.1|1533.9|0
1655801390000|2022-06-21 08:49:50|1535.1|1533.9|1535.2|1534|1535.2|1534|1535.1|1533.9|7
1655801400000|2022-06-21 08:50:00|1535.1|1533.9|1535|1533.8|1535.1|1533.9|1534.9|1533.7|0
1655801410000|2022-06-21 08:50:10|1534.9|1533.7|1534.4|1533.2|1534.9|1533.7|1534.2|1533|4
1655801420000|2022-06-21 08:50:20|1534.6|1533.4|1534.8|1533.6|1534.8|1533.6|1534.5|1533.3|579
1655801430000|2022-06-21 08:50:30|1534.7|1533.5|1534.7|1533.5|1534.7|1533.5|1534.5|1533.3|0
1655801440000|2022-06-21 08:50:40|1534.8|1533.6|1534.9|1533.7|1535.2|1534|1534.8|1533.6|0
1655801450000|2022-06-21 08:50:50|1535.1|1533.9|1534.2|1533|1535.1|1533.9|1533.8|1532.6|4
1655801460000|2022-06-21 08:51:00|1534.1|1532.9|1534.2|1533|1534.2|1533|1534.1|1532.9|0
1655801480000|2022-06-21 08:51:20|1534.3|1533.1|1534.3|1533.1|1534.6|1533.4|1534.3|1533.1|5
1655801490000|2022-06-21 08:51:30|1534.4|1533.2|1534.8|1533.6|1534.8|1533.6|1534.4|1533.2|0
1655801500000|2022-06-21 08:51:40|1534.6|1533.4|1534.6|1533.4|1534.8|1533.6|1534.6|1533.4|0
1655801520000|2022-06-21 08:52:00|1534.8|1533.6|1534.6|1533.4|1534.8|1533.6|1534.6|1533.4|1
1655801530000|2022-06-21 08:52:10|1534.7|1533.5|1534.9|1533.7|1534.9|1533.7|1534.7|1533.5|1
1655801540000|2022-06-21 08:52:20|||||||||1
1655801550000|2022-06-21 08:52:30|1535.1|1533.9|1534.9|1533.7|1535.1|1533.9|1534.7|1533.5|64
1655801560000|2022-06-21 08:52:40|1534.8|1533.6|1534.7|1533.5|1534.8|1533.6|1534.7|1533.5|133
1655801570000|2022-06-21 08:52:50|1534.9|1533.7|1534.9|1533.7|1534.9|1533.7|1534.9|1533.7|0
1655801580000|2022-06-21 08:53:00|1535|1533.8|1534.9|1533.7|1535|1533.8|1534.9|1533.7|0
1655801590000|2022-06-21 08:53:10|1535|1533.8|1535|1533.8|1535|1533.8|1534.9|1533.7|1
1655801600000|2022-06-21 08:53:20|1534.9|1533.7|1534.9|1533.7|1534.9|1533.7|1534.9|1533.7|2
1655801610000|2022-06-21 08:53:30|1534.7|1533.5|1534.3|1533.1|1534.7|1533.5|1534.3|1533.1|2
1655801620000|2022-06-21 08:53:40|1534.4|1533.2|1534.5|1533.3|1534.5|1533.3|1534.4|1533.2|0
1655801630000|2022-06-21 08:53:50|1534.7|1533.5|1534.4|1533.2|1534.7|1533.5|1534.3|1533.1|0
1655801640000|2022-06-21 08:54:00|1534.3|1533.1|1534.3|1533.1|1534.3|1533.1|1534.3|1533.1|0
1655801650000|2022-06-21 08:54:10|1534.4|1533.2|1534|1532.8|1534.4|1533.2|1534|1532.8|0
1655801660000|2022-06-21 08:54:20|1533.9|1532.7|1533.8|1532.6|1534|1532.8|1533.8|1532.6|322
1655801670000|2022-06-21 08:54:30|1533.9|1532.7|1533.6|1532.4|1533.9|1532.7|1533.5|1532.3|3
1655801690000|2022-06-21 08:54:50|1533.8|1532.6|1533.8|1532.6|1533.8|1532.6|1533.8|1532.6|0
1655801700000|2022-06-21 08:55:00|1533.6|1532.4|1533.7|1532.5|1533.8|1532.6|1533.6|1532.4|2
1655801720000|2022-06-21 08:55:20|1533.8|1532.6|1533.9|1532.7|1534|1532.8|1533.8|1532.6|0
1655801740000|2022-06-21 08:55:40|1534|1532.8|1533.9|1532.7|1534|1532.8|1533.9|1532.7|0
1655801760000|2022-06-21 08:56:00|1533.8|1532.6|1533.8|1532.6|1533.8|1532.6|1533.8|1532.6|4
1655801770000|2022-06-21 08:56:10|1533.9|1532.7|1533.9|1532.7|1533.9|1532.7|1533.9|1532.7|0
1655801780000|2022-06-21 08:56:20|1533.8|1532.6|1533.7|1532.5|1533.8|1532.6|1533.7|1532.5|0
1655801790000|2022-06-21 08:56:30|1533.8|1532.6|1533.6|1532.4|1533.8|1532.6|1533.6|1532.4|327
1655801800000|2022-06-21 08:56:40|||||||||24
1655801810000|2022-06-21 08:56:50|1533.5|1532.3|1533.6|1532.4|1533.6|1532.4|1533.5|1532.3|3
1655801820000|2022-06-21 08:57:00|1533.9|1532.7|1534.4|1533.2|1534.4|1533.2|1533.9|1532.7|42
1655801830000|2022-06-21 08:57:10|1534.3|1533.1|1534.3|1533.1|1534.4|1533.2|1534.3|1533.1|0
1655801840000|2022-06-21 08:57:20|1534.4|1533.2|1534.4|1533.2|1534.6|1533.4|1534.3|1533.1|7
1655801850000|2022-06-21 08:57:30|1534.3|1533.1|1534.4|1533.2|1534.4|1533.2|1534.2|1533|1
1655801860000|2022-06-21 08:57:40|1533.9|1532.7|1533.9|1532.7|1533.9|1532.7|1533.9|1532.7|2
1655801870000|2022-06-21 08:57:50|||||||||1
1655801880000|2022-06-21 08:58:00|1534.1|1532.9|1533.7|1532.5|1534.1|1532.9|1533.7|1532.5|4
1655801890000|2022-06-21 08:58:10|1533.6|1532.4|1533.7|1532.5|1533.7|1532.5|1533.4|1532.2|3
1655801900000|2022-06-21 08:58:20|1533.8|1532.6|1533.6|1532.4|1533.8|1532.6|1533.6|1532.4|1
1655801910000|2022-06-21 08:58:30|1533.7|1532.5|1533.4|1532.2|1533.7|1532.5|1533.4|1532.2|1
1655801930000|2022-06-21 08:58:50|||||||||1
1655801940000|2022-06-21 08:59:00|1533.7|1532.5|1533.7|1532.5|1533.7|1532.5|1533.7|1532.5|0
1655801950000|2022-06-21 08:59:10|1533.5|1532.3|1533.4|1532.2|1533.5|1532.3|1533.4|1532.2|4
1655801960000|2022-06-21 08:59:20|1533.5|1532.3|1533.2|1532|1533.5|1532.3|1533.2|1532|133
1655801970000|2022-06-21 08:59:30|1533.4|1532.2|1533.4|1532.2|1533.4|1532.2|1533.4|1532.2|2
1655801980000|2022-06-21 08:59:40|1533.5|1532.3|1533.6|1532.4|1533.6|1532.4|1533.5|1532.3|1
1655801990000|2022-06-21 08:59:50|1533.5|1532.3|1533.4|1532.2|1533.5|1532.3|1533.4|1532.2|1
1655802000000|2022-06-21 09:00:00|1533.3|1532.1|1533.3|1532.1|1533.6|1532.4|1533.3|1532.1|0
1655802010000|2022-06-21 09:00:10|1533.4|1532.2|1533.4|1532.2|1533.4|1532.2|1533.4|1532.2|0
1655802040000|2022-06-21 09:00:40|||||||||1
1655802050000|2022-06-21 09:00:50|1533.3|1532.1|1533.3|1532.1|1533.4|1532.2|1533.3|1532.1|0
1655802060000|2022-06-21 09:01:00|1533.4|1532.2|1533.6|1532.4|1533.6|1532.4|1533.4|1532.2|2
1655802070000|2022-06-21 09:01:10|1533.5|1532.3|1533.6|1532.4|1533.6|1532.4|1533.5|1532.3|1
1655802080000|2022-06-21 09:01:20|1533.5|1532.3|1533.2|1532|1533.5|1532.3|1533.2|1532|3
1655802090000|2022-06-21 09:01:30|1532.8|1531.6|1532.7|1531.5|1532.8|1531.6|1532.6|1531.4|2
1655802100000|2022-06-21 09:01:40|1532.8|1531.6|1532.8|1531.6|1532.8|1531.6|1532.8|1531.6|2
1655802110000|2022-06-21 09:01:50|1533.1|1531.9|1533.1|1531.9|1533.1|1531.9|1533.1|1531.9|3
1655802120000|2022-06-21 09:02:00|1533.2|1532|1533.2|1532|1533.2|1532|1533.2|1532|0
1655802130000|2022-06-21 09:02:10|1533.1|1531.9|1533.1|1531.9|1533.1|1531.9|1533.1|1531.9|0
1655802140000|2022-06-21 09:02:20|1532.9|1531.7|1532.8|1531.6|1532.9|1531.7|1532.7|1531.5|0
1655802150000|2022-06-21 09:02:30|1533.1|1531.9|1532.8|1531.6|1533.1|1531.9|1532.6|1531.4|3
1655802160000|2022-06-21 09:02:40|1532.6|1531.4|1533|1531.8|1533|1531.8|1532.6|1531.4|0
1655802170000|2022-06-21 09:02:50|1532.9|1531.7|1533.2|1532|1533.2|1532|1532.9|1531.7|0
1655802180000|2022-06-21 09:03:00|1533.1|1531.9|1533.1|1531.9|1533.1|1531.9|1533.1|1531.9|0
1655802200000|2022-06-21 09:03:20|1532.8|1531.6|1532.8|1531.6|1532.8|1531.6|1532.8|1531.6|0
1655802210000|2022-06-21 09:03:30|1533.1|1531.9|1533.1|1531.9|1533.1|1531.9|1533|1531.8|1
1655802220000|2022-06-21 09:03:40|1532.8|1531.6|1532.8|1531.6|1532.8|1531.6|1532.8|1531.6|0
1655802240000|2022-06-21 09:04:00|1533.1|1531.9|1533.8|1532.6|1533.8|1532.6|1533.1|1531.9|7
1655802250000|2022-06-21 09:04:10|1533.7|1532.5|1533.6|1532.4|1533.7|1532.5|1533.6|1532.4|3
1655802260000|2022-06-21 09:04:20|1533.7|1532.5|1533.7|1532.5|1533.7|1532.5|1533.6|1532.4|0
1655802270000|2022-06-21 09:04:30|1533.6|1532.4|1533.9|1532.7|1533.9|1532.7|1533.6|1532.4|7
1655802280000|2022-06-21 09:04:40|1533.8|1532.6|1533.8|1532.6|1533.8|1532.6|1533.8|1532.6|0
1655802290000|2022-06-21 09:04:50|1533.7|1532.5|1533.9|1532.7|1533.9|1532.7|1533.7|1532.5|2
1655802300000|2022-06-21 09:05:00|1533.8|1532.6|1533.8|1532.6|1533.8|1532.6|1533.8|1532.6|0
1655802310000|2022-06-21 09:05:10|1533.9|1532.7|1533.5|1532.3|1533.9|1532.7|1533.5|1532.3|4
1655802320000|2022-06-21 09:05:20|||||||||2
1655802330000|2022-06-21 09:05:30|1533.2|1532|1532.8|1531.6|1533.2|1532|1532.8|1531.6|1
1655802340000|2022-06-21 09:05:40|1532.9|1531.7|1532.8|1531.6|1532.9|1531.7|1532.7|1531.5|1
1655802350000|2022-06-21 09:05:50|1533.1|1531.9|1533.1|1531.9|1533.1|1531.9|1533.1|1531.9|2
1655802360000|2022-06-21 09:06:00|1533|1531.8|1533.1|1531.9|1533.1|1531.9|1533|1531.8|0
1655802380000|2022-06-21 09:06:20|||||||||2
1655802390000|2022-06-21 09:06:30|1533.6|1532.4|1533.6|1532.4|1533.6|1532.4|1533.6|1532.4|1
1655802400000|2022-06-21 09:06:40|1533.7|1532.5|1533.7|1532.5|1533.7|1532.5|1533.7|1532.5|0
1655802410000|2022-06-21 09:06:50|1533.8|1532.6|1533.6|1532.4|1534|1532.8|1533.6|1532.4|6
1655802420000|2022-06-21 09:07:00|1533.7|1532.5|1533.7|1532.5|1533.7|1532.5|1533.7|1532.5|0
1655802430000|2022-06-21 09:07:10|1533.8|1532.6|1533.6|1532.4|1533.8|1532.6|1533.6|1532.4|2
1655802440000|2022-06-21 09:07:20|1533.7|1532.5|1533.7|1532.5|1533.7|1532.5|1533.7|1532.5|1
1655802460000|2022-06-21 09:07:40|1533.6|1532.4|1533.6|1532.4|1533.6|1532.4|1533.6|1532.4|0
1655802480000|2022-06-21 09:08:00|1533.9|1532.7|1534.1|1532.9|1534.1|1532.9|1533.6|1532.4|4
1655802490000|2022-06-21 09:08:10|1534.2|1533|1534.2|1533|1534.2|1533|1534.2|1533|7
1655802500000|2022-06-21 09:08:20|1534.1|1532.9|1533.9|1532.7|1534.1|1532.9|1533.9|1532.7|0
1655802510000|2022-06-21 09:08:30|1534|1532.8|1534.1|1532.9|1534.1|1532.9|1534|1532.8|0
1655802520000|2022-06-21 09:08:40|1534.2|1533|1534.1|1532.9|1534.2|1533|1534.1|1532.9|0
1655802530000|2022-06-21 09:08:50|1534.2|1533|1534.2|1533|1534.2|1533|1534.1|1532.9|5
1655802550000|2022-06-21 09:09:10|||||||||1
1655802590000|2022-06-21 09:09:50|||||||||1
1655802600000|2022-06-21 09:10:00|1534|1532.8|1534|1532.8|1534|1532.8|1534|1532.8|1
1655802660000|2022-06-21 09:11:00|1534.1|1532.9|1534.1|1532.9|1534.1|1532.9|1534.1|1532.9|0
1655802690000|2022-06-21 09:11:30|1534.2|1533|1534.2|1533|1534.2|1533|1534.1|1532.9|3
1655802700000|2022-06-21 09:11:40|1534.1|1532.9|1534.1|1532.9|1534.1|1532.9|1534.1|1532.9|0
1655802710000|2022-06-21 09:11:50|1534.2|1533|1534.2|1533|1534.2|1533|1534.2|1533|0
1655802760000|2022-06-21 09:12:40|1534.1|1532.9|1534.1|1532.9|1534.1|1532.9|1534.1|1532.9|1
1655802780000|2022-06-21 09:13:00|1534.2|1533|1534.2|1533|1534.2|1533|1534.2|1533|1
1655802790000|2022-06-21 09:13:10|1534.1|1532.9|1534.2|1533|1534.2|1533|1534.1|1532.9|15
1655802840000|2022-06-21 09:14:00|1534|1532.8|1534|1532.8|1534.1|1532.9|1534|1532.8|0
1655802850000|2022-06-21 09:14:10|1533.8|1532.6|1533.8|1532.6|1533.8|1532.6|1533.8|1532.6|3
1655802860000|2022-06-21 09:14:20|1534|1532.8|1533.8|1532.6|1534|1532.8|1533.8|1532.6|0
1655802870000|2022-06-21 09:14:30|1533.9|1532.7|1533.9|1532.7|1533.9|1532.7|1533.9|1532.7|0
1655802880000|2022-06-21 09:14:40|1534.1|1532.9|1534.1|1532.9|1534.1|1532.9|1533.8|1532.6|0
1655802900000|2022-06-21 09:15:00|1534.2|1533|1533.8|1532.6|1534.2|1533|1533.8|1532.6|1
1655802920000|2022-06-21 09:15:20|1533.7|1532.5|1533.7|1532.5|1533.7|1532.5|1533.6|1532.4|0
1655802940000|2022-06-21 09:15:40|1533.6|1532.4|1533.6|1532.4|1533.6|1532.4|1533.6|1532.4|0
1655802960000|2022-06-21 09:16:00|||||||||3
1655803040000|2022-06-21 09:17:20|||||||||1
1655803070000|2022-06-21 09:17:50|1533.7|1532.5|1533.6|1532.4|1533.7|1532.5|1533.6|1532.4|0
1655803080000|2022-06-21 09:18:00|1533.7|1532.5|1533.7|1532.5|1533.7|1532.5|1533.7|1532.5|2
1655803100000|2022-06-21 09:18:20|||||||||1
1655803110000|2022-06-21 09:18:30|1533.6|1532.4|1533.6|1532.4|1533.6|1532.4|1533.6|1532.4|2
1655803150000|2022-06-21 09:19:10|1533.7|1532.5|1533.7|1532.5|1533.7|1532.5|1533.7|1532.5|0
1655803160000|2022-06-21 09:19:20|||||||||1
1655803170000|2022-06-21 09:19:30|1533.8|1532.6|1534|1532.8|1534|1532.8|1533.8|1532.6|1
1655803180000|2022-06-21 09:19:40|1533.8|1532.6|1533.8|1532.6|1533.8|1532.6|1533.8|1532.6|1
1655803190000|2022-06-21 09:19:50|1534|1532.8|1534|1532.8|1534|1532.8|1534|1532.8|0
1655803200000|2022-06-21 09:20:00|1533.8|1532.6|1533.8|1532.6|1533.8|1532.6|1533.8|1532.6|0
1655803210000|2022-06-21 09:20:10|1533.7|1532.5|1533.7|1532.5|1533.7|1532.5|1533.7|1532.5|0
1655803260000|2022-06-21 09:21:00|1533.8|1532.6|1533.8|1532.6|1533.8|1532.6|1533.8|1532.6|0
1655803280000|2022-06-21 09:21:20|1534|1532.8|1533.8|1532.6|1534|1532.8|1533.8|1532.6|2
1655803310000|2022-06-21 09:21:50|||||||||1
1655803320000|2022-06-21 09:22:00|1533.9|1532.7|1533.8|1532.6|1533.9|1532.7|1533.8|1532.6|1
1655803350000|2022-06-21 09:22:30|1533.7|1532.5|1533.7|1532.5|1533.7|1532.5|1533.7|1532.5|0
1655803360000|2022-06-21 09:22:40|1533.8|1532.6|1533.8|1532.6|1533.8|1532.6|1533.8|1532.6|0
1655803390000|2022-06-21 09:23:10|1533.9|1532.7|1534.1|1532.9|1534.1|1532.9|1533.9|1532.7|2
1655803400000|2022-06-21 09:23:20|1534.2|1533|1534.2|1533|1534.2|1533|1534.2|1533|0
1655803450000|2022-06-21 09:24:10|1533.8|1532.6|1533.7|1532.5|1533.8|1532.6|1533.7|1532.5|4
1655803470000|2022-06-21 09:24:30|1533.8|1532.6|1533.9|1532.7|1534.1|1532.9|1533.8|1532.6|4
1655803480000|2022-06-21 09:24:40|1534.1|1532.9|1533.9|1532.7|1534.1|1532.9|1533.9|1532.7|0
1655803500000|2022-06-21 09:25:00|1534.1|1532.9|1533.9|1532.7|1534.1|1532.9|1533.9|1532.7|0
1655803510000|2022-06-21 09:25:10|1534.1|1532.9|1534.1|1532.9|1534.1|1532.9|1534.1|1532.9|0
1655803530000|2022-06-21 09:25:30|||||||||3
1655803540000|2022-06-21 09:25:40|1533.9|1532.7|1533.9|1532.7|1533.9|1532.7|1533.9|1532.7|0
1655803560000|2022-06-21 09:26:00|1534|1532.8|1534.1|1532.9|1534.1|1532.9|1534|1532.8|2
1655803570000|2022-06-21 09:26:10|1533.9|1532.7|1534.1|1532.9|1534.1|1532.9|1533.9|1532.7|0
1655803580000|2022-06-21 09:26:20|1533.9|1532.7|1534.1|1532.9|1534.1|1532.9|1533.9|1532.7|1
1655803600000|2022-06-21 09:26:40|1533.9|1532.7|1533.8|1532.6|1533.9|1532.7|1533.8|1532.6|2
1655803610000|2022-06-21 09:26:50|||||||||2
1655803620000|2022-06-21 09:27:00|||||||||2
1655803630000|2022-06-21 09:27:10|1533.9|1532.7|1533.9|1532.7|1533.9|1532.7|1533.9|1532.7|1
1655803640000|2022-06-21 09:27:20|1533.8|1532.6|1533.9|1532.7|1533.9|1532.7|1533.8|1532.6|1
1655803650000|2022-06-21 09:27:30|1534|1532.8|1534|1532.8|1534.2|1533|1533.9|1532.7|3
1655803660000|2022-06-21 09:27:40|1533.9|1532.7|1534.2|1533|1534.2|1533|1533.9|1532.7|4
1655803680000|2022-06-21 09:28:00|1534.3|1533.1|1534.3|1533.1|1534.4|1533.2|1534.3|1533.1|2
1655803690000|2022-06-21 09:28:10|1534.4|1533.2|1534.3|1533.1|1534.4|1533.2|1534.3|1533.1|3
1655803710000|2022-06-21 09:28:30|1534.2|1533|1534.2|1533|1534.2|1533|1534.2|1533|0
1655803720000|2022-06-21 09:28:40|1534.1|1532.9|1534.2|1533|1534.2|1533|1534.1|1532.9|0
1655803730000|2022-06-21 09:28:50|1534.1|1532.9|1534.2|1533|1534.2|1533|1534.1|1532.9|0
1655803740000|2022-06-21 09:29:00|1533.8|1532.6|1533.8|1532.6|1533.8|1532.6|1533.8|1532.6|5
1655803780000|2022-06-21 09:29:40|1533.9|1532.7|1533.9|1532.7|1533.9|1532.7|1533.9|1532.7|0
1655803800000|2022-06-21 09:30:00|1533.8|1532.6|1533.9|1532.7|1533.9|1532.7|1533.8|1532.6|1
1655803820000|2022-06-21 09:30:20|1533.8|1532.6|1533.6|1532.4|1533.8|1532.6|1533.6|1532.4|1
1655803860000|2022-06-21 09:31:00|1533.5|1532.3|1533.6|1532.4|1533.7|1532.5|1533.5|1532.3|3
1655803870000|2022-06-21 09:31:10|1533.8|1532.6|1533.8|1532.6|1533.8|1532.6|1533.8|1532.6|11
1655803890000|2022-06-21 09:31:30|1533.9|1532.7|1533.8|1532.6|1533.9|1532.7|1533.8|1532.6|0
1655803900000|2022-06-21 09:31:40|1534|1532.8|1533.8|1532.6|1534|1532.8|1533.8|1532.6|1
1655803910000|2022-06-21 09:31:50|1533.9|1532.7|1533.9|1532.7|1533.9|1532.7|1533.9|1532.7|1
1655803920000|2022-06-21 09:32:00|1534|1532.8|1534|1532.8|1534|1532.8|1534|1532.8|0
1655803930000|2022-06-21 09:32:10|1533.9|1532.7|1533.8|1532.6|1533.9|1532.7|1533.8|1532.6|1
1655803990000|2022-06-21 09:33:10|1533.7|1532.5|1533.6|1532.4|1533.7|1532.5|1533.6|1532.4|0
1655804010000|2022-06-21 09:33:30|1533.5|1532.3|1533|1531.8|1533.5|1532.3|1533|1531.8|4
1655804020000|2022-06-21 09:33:40|1533.2|1532|1533.2|1532|1533.2|1532|1533.2|1532|0
1655804040000|2022-06-21 09:34:00|||||||||1
1655804070000|2022-06-21 09:34:30|1533.6|1532.4|1533.9|1532.7|1533.9|1532.7|1533.6|1532.4|90
1655804080000|2022-06-21 09:34:40|||||||||2
1655804100000|2022-06-21 09:35:00|||||||||6
1655804120000|2022-06-21 09:35:20|1534.1|1532.9|1534.1|1532.9|1534.1|1532.9|1534.1|1532.9|8
1655804140000|2022-06-21 09:35:40|1533.8|1532.6|1533.8|1532.6|1533.8|1532.6|1533.8|1532.6|3
1655804160000|2022-06-21 09:36:00|1534.1|1532.9|1534.1|1532.9|1534.1|1532.9|1534.1|1532.9|13
1655804170000|2022-06-21 09:36:10|1533.9|1532.7|1533.8|1532.6|1533.9|1532.7|1533.8|1532.6|8
1655804180000|2022-06-21 09:36:20|1533.9|1532.7|1534.1|1532.9|1534.1|1532.9|1533.9|1532.7|18
1655804190000|2022-06-21 09:36:30|||||||||9
1655804220000|2022-06-21 09:37:00|1533.8|1532.6|1533.3|1532.1|1533.8|1532.6|1533.3|1532.1|11
1655804230000|2022-06-21 09:37:10|1533.1|1531.9|1533.1|1531.9|1533.1|1531.9|1533.1|1531.9|3
1655804270000|2022-06-21 09:37:50|1532.9|1531.7|1532.9|1531.7|1532.9|1531.7|1532.9|1531.7|2
1655804280000|2022-06-21 09:38:00|||||||||1
1655804290000|2022-06-21 09:38:10|1533.1|1531.9|1533.1|1531.9|1533.1|1531.9|1533.1|1531.9|0
1655804310000|2022-06-21 09:38:30|1533.2|1532|1533.2|1532|1533.2|1532|1533.1|1531.9|3
1655804320000|2022-06-21 09:38:40|1533.1|1531.9|1533.2|1532|1533.2|1532|1533.1|1531.9|0
1655804380000|2022-06-21 09:39:40|1533|1531.8|1533.2|1532|1533.2|1532|1533|1531.8|9
1655804390000|2022-06-21 09:39:50|1533|1531.8|1532.3|1531.1|1533|1531.8|1532.3|1531.1|1
1655804400000|2022-06-21 09:40:00|1532.2|1531|1532.2|1531|1532.2|1531|1532.2|1531|0
1655804410000|2022-06-21 09:40:10|1532|1530.8|1532.2|1531|1532.2|1531|1532|1530.8|10
1655804420000|2022-06-21 09:40:20|1532|1530.8|1532.2|1531|1532.2|1531|1532|1530.8|5
1655804460000|2022-06-21 09:41:00|1532.1|1530.9|1532.4|1531.2|1532.4|1531.2|1532.1|1530.9|4
1655804470000|2022-06-21 09:41:10|1532.3|1531.1|1532.4|1531.2|1532.4|1531.2|1532.3|1531.1|1
1655804480000|2022-06-21 09:41:20|1532.3|1531.1|1532.2|1531|1532.3|1531.1|1532.2|1531|0
1655804520000|2022-06-21 09:42:00|1532.3|1531.1|1532.2|1531|1532.3|1531.1|1532.2|1531|0
1655804530000|2022-06-21 09:42:10|||||||||1
1655804540000|2022-06-21 09:42:20|1532.3|1531.1|1532.4|1531.2|1532.4|1531.2|1532.3|1531.1|4
1655804550000|2022-06-21 09:42:30|1532.3|1531.1|1532.4|1531.2|1532.4|1531.2|1532.3|1531.1|5
1655804560000|2022-06-21 09:42:40|1532.5|1531.3|1532.4|1531.2|1532.5|1531.3|1532.4|1531.2|1
1655804570000|2022-06-21 09:42:50|1532.3|1531.1|1532.4|1531.2|1532.4|1531.2|1532.3|1531.1|0
1655804580000|2022-06-21 09:43:00|1532.3|1531.1|1532|1530.8|1532.3|1531.1|1532|1530.8|2
1655804590000|2022-06-21 09:43:10|||||||||1
1655804600000|2022-06-21 09:43:20|||||||||1
1655804630000|2022-06-21 09:43:50|1532.1|1530.9|1532.3|1531.1|1532.3|1531.1|1532.1|1530.9|22
1655804640000|2022-06-21 09:44:00|1532.1|1530.9|1532|1530.8|1532.1|1530.9|1532|1530.8|10
1655804650000|2022-06-21 09:44:10|1531.9|1530.7|1531.6|1530.4|1531.9|1530.7|1531.6|1530.4|7
1655804660000|2022-06-21 09:44:20|1531.5|1530.3|1531.5|1530.3|1531.5|1530.3|1531.5|1530.3|0
1655804670000|2022-06-21 09:44:30|1531.9|1530.7|1531.9|1530.7|1531.9|1530.7|1531.9|1530.7|1
1655804680000|2022-06-21 09:44:40|1531.7|1530.5|1531.9|1530.7|1532.1|1530.9|1531.7|1530.5|1
1655804690000|2022-06-21 09:44:50|1531.7|1530.5|1531.7|1530.5|1531.7|1530.5|1531.7|1530.5|2
1655804700000|2022-06-21 09:45:00|1531.6|1530.4|1531.7|1530.5|1531.7|1530.5|1531.6|1530.4|1
1655804710000|2022-06-21 09:45:10|1532|1530.8|1532.1|1530.9|1532.1|1530.9|1532|1530.8|3
1655804730000|2022-06-21 09:45:30|1532.2|1531|1532.2|1531|1532.2|1531|1532.1|1530.9|0
1655804740000|2022-06-21 09:45:40|1532.1|1530.9|1532.3|1531.1|1532.5|1531.3|1532|1530.8|18
1655804750000|2022-06-21 09:45:50|1532.5|1531.3|1532.3|1531.1|1532.5|1531.3|1532.3|1531.1|0
1655804760000|2022-06-21 09:46:00|1532.5|1531.3|1532.2|1531|1532.5|1531.3|1532.1|1530.9|2
1655804770000|2022-06-21 09:46:10|1532.1|1530.9|1532.1|1530.9|1532.2|1531|1532.1|1530.9|2
1655804780000|2022-06-21 09:46:20|1532.2|1531|1532.2|1531|1532.2|1531|1532.2|1531|0
1655804790000|2022-06-21 09:46:30|1532.1|1530.9|1532.1|1530.9|1532.1|1530.9|1532.1|1530.9|1
1655804800000|2022-06-21 09:46:40|1532.2|1531|1532.2|1531|1532.2|1531|1532.2|1531|0
1655804820000|2022-06-21 09:47:00|1532.1|1530.9|1532.2|1531|1532.2|1531|1532.1|1530.9|0
1655804830000|2022-06-21 09:47:10|1532.1|1530.9|1532.1|1530.9|1532.1|1530.9|1532.1|1530.9|0
1655804840000|2022-06-21 09:47:20|1532.2|1531|1532.2|1531|1532.2|1531|1532.2|1531|0
1655804850000|2022-06-21 09:47:30|1532.1|1530.9|1532.1|1530.9|1532.1|1530.9|1532.1|1530.9|1
1655804860000|2022-06-21 09:47:40|1531.9|1530.7|1531.9|1530.7|1531.9|1530.7|1531.9|1530.7|0
1655804870000|2022-06-21 09:47:50|||||||||3
1655804880000|2022-06-21 09:48:00|||||||||2
1655804890000|2022-06-21 09:48:10|1531.7|1530.5|1531.7|1530.5|1531.7|1530.5|1531.7|1530.5|2
1655804910000|2022-06-21 09:48:30|1531.8|1530.6|1531.8|1530.6|1531.9|1530.7|1531.8|1530.6|0
1655804920000|2022-06-21 09:48:40|1531.7|1530.5|1531.7|1530.5|1531.7|1530.5|1531.7|1530.5|0
1655804940000|2022-06-21 09:49:00|1531.8|1530.6|1531.8|1530.6|1531.8|1530.6|1531.8|1530.6|2
1655804950000|2022-06-21 09:49:10|||||||||1
1655804960000|2022-06-21 09:49:20|1531.9|1530.7|1531.9|1530.7|1531.9|1530.7|1531.8|1530.6|6
1655805040000|2022-06-21 09:50:40|||||||||2
1655805070000|2022-06-21 09:51:10|1532|1530.8|1532.1|1530.9|1532.1|1530.9|1532|1530.8|0
1655805080000|2022-06-21 09:51:20|1532.2|1531|1532.2|1531|1532.2|1531|1532.2|1531|0
1655805100000|2022-06-21 09:51:40|||||||||1
1655805120000|2022-06-21 09:52:00|||||||||3
1655805150000|2022-06-21 09:52:30|1532.1|1530.9|1532.2|1531|1532.2|1531|1532.1|1530.9|11
1655805170000|2022-06-21 09:52:50|||||||||9
1655805180000|2022-06-21 09:53:00|1532.1|1530.9|1531.7|1530.5|1532.1|1530.9|1531.7|1530.5|6
1655805190000|2022-06-21 09:53:10|||||||||1
1655805200000|2022-06-21 09:53:20|||||||||2
1655805220000|2022-06-21 09:53:40|||||||||1
1655805230000|2022-06-21 09:53:50|1532.1|1530.9|1532.1|1530.9|1532.1|1530.9|1532.1|1530.9|2
1655805240000|2022-06-21 09:54:00|1531.9|1530.7|1531.8|1530.6|1531.9|1530.7|1531.8|1530.6|0
1655805250000|2022-06-21 09:54:10|1531.9|1530.7|1531.3|1530.1|1531.9|1530.7|1530.9|1529.7|39
1655805260000|2022-06-21 09:54:20|||||||||3
1655805280000|2022-06-21 09:54:40|1531.4|1530.2|1531.4|1530.2|1531.6|1530.4|1530.9|1529.7|20
1655805290000|2022-06-21 09:54:50|1531.5|1530.3|1530.9|1529.7|1531.5|1530.3|1530.9|1529.7|4
1655805300000|2022-06-21 09:55:00|1530.8|1529.6|1530.8|1529.6|1530.8|1529.6|1530.8|1529.6|7
1655805310000|2022-06-21 09:55:10|||||||||1
1655805330000|2022-06-21 09:55:30|1530.9|1529.7|1530.9|1529.7|1530.9|1529.7|1530.9|1529.7|0
1655805360000|2022-06-21 09:56:00|1530.8|1529.6|1530.7|1529.5|1530.8|1529.6|1530.7|1529.5|1
1655805370000|2022-06-21 09:56:10|1530.8|1529.6|1530.8|1529.6|1530.8|1529.6|1530.8|1529.6|5
1655805390000|2022-06-21 09:56:30|1530.9|1529.7|1531|1529.8|1531.1|1529.9|1530.9|1529.7|0
1655805400000|2022-06-21 09:56:40|||||||||2
1655805410000|2022-06-21 09:56:50|1531.1|1529.9|1531.2|1530|1531.2|1530|1531.1|1529.9|2
1655805420000|2022-06-21 09:57:00|1531|1529.8|1531|1529.8|1531|1529.8|1531|1529.8|0
1655805430000|2022-06-21 09:57:10|1531.1|1529.9|1531.1|1529.9|1531.1|1529.9|1531.1|1529.9|1
1655805440000|2022-06-21 09:57:20|1531|1529.8|1530.8|1529.6|1531|1529.8|1530.8|1529.6|6
1655805450000|2022-06-21 09:57:30|1531|1529.8|1531|1529.8|1531|1529.8|1531|1529.8|2
1655805460000|2022-06-21 09:57:40|1530.7|1529.5|1530.7|1529.5|1530.7|1529.5|1530.7|1529.5|5
1655805480000|2022-06-21 09:58:00|1530.5|1529.3|1530.5|1529.3|1530.5|1529.3|1530.5|1529.3|3
1655805500000|2022-06-21 09:58:20|1530.2|1529|1530|1528.8|1530.2|1529|1530|1528.8|4
1655805510000|2022-06-21 09:58:30|1529.9|1528.7|1529.9|1528.7|1529.9|1528.7|1529.9|1528.7|0
1655805540000|2022-06-21 09:59:00|1530.3|1529.1|1530.5|1529.3|1530.5|1529.3|1530.3|1529.1|2
1655805550000|2022-06-21 09:59:10|||||||||1
1655805560000|2022-06-21 09:59:20|1530.6|1529.4|1530.7|1529.5|1530.7|1529.5|1530.6|1529.4|20
1655805570000|2022-06-21 09:59:30|1531|1529.8|1531|1529.8|1531|1529.8|1531|1529.8|0
1655805580000|2022-06-21 09:59:40|1530.8|1529.6|1530.8|1529.6|1531|1529.8|1530.7|1529.5|0
1655805590000|2022-06-21 09:59:50|1530.9|1529.7|1531.1|1529.9|1531.1|1529.9|1530.9|1529.7|0
1655805620000|2022-06-21 10:00:20|1531.2|1530|1531.2|1530|1531.2|1530|1531.2|1530|0
1655805630000|2022-06-21 10:00:30|1531|1529.8|1531|1529.8|1531|1529.8|1531|1529.8|1
1655805640000|2022-06-21 10:00:40|1530.9|1529.7|1530.9|1529.7|1530.9|1529.7|1530.9|1529.7|0
1655805650000|2022-06-21 10:00:50|1531|1529.8|1531|1529.8|1531|1529.8|1531|1529.8|0
1655805660000|2022-06-21 10:01:00|1530.9|1529.7|1530.7|1529.5|1530.9|1529.7|1530.7|1529.5|4
1655805680000|2022-06-21 10:01:20|1530.9|1529.7|1531.2|1530|1531.2|1530|1530.9|1529.7|1
1655805690000|2022-06-21 10:01:30|1531.1|1529.9|1531.1|1529.9|1531.1|1529.9|1530.8|1529.6|8
1655805710000|2022-06-21 10:01:50|1531.2|1530|1531.2|1530|1531.2|1530|1531.2|1530|0
1655805730000|2022-06-21 10:02:10|1531.5|1530.3|1531.6|1530.4|1531.6|1530.4|1531.5|1530.3|1
1655805740000|2022-06-21 10:02:20|1531.7|1530.5|1531.7|1530.5|1531.7|1530.5|1531.7|1530.5|1
1655805780000|2022-06-21 10:03:00|1531.6|1530.4|1531.5|1530.3|1531.6|1530.4|1531.5|1530.3|2
1655805790000|2022-06-21 10:03:10|1531.7|1530.5|1531.7|1530.5|1531.7|1530.5|1531.7|1530.5|0
1655805820000|2022-06-21 10:03:40|1532|1530.8|1531.9|1530.7|1532|1530.8|1531.9|1530.7|13
1655805830000|2022-06-21 10:03:50|1531.7|1530.5|1531.7|1530.5|1531.7|1530.5|1531.7|1530.5|2
1655805870000|2022-06-21 10:04:30|1531.6|1530.4|1531.5|1530.3|1531.6|1530.4|1531.5|1530.3|2
1655805880000|2022-06-21 10:04:40|1531.4|1530.2|1531.4|1530.2|1531.4|1530.2|1531.4|1530.2|0
1655805890000|2022-06-21 10:04:50|1531.1|1529.9|1531.1|1529.9|1531.2|1530|1531.1|1529.9|2
1655805900000|2022-06-21 10:05:00|1531.2|1530|1531.2|1530|1531.2|1530|1531.2|1530|0
1655805910000|2022-06-21 10:05:10|1531|1529.8|1531|1529.8|1531|1529.8|1531|1529.8|6
1655805980000|2022-06-21 10:06:20|1530.9|1529.7|1530.9|1529.7|1530.9|1529.7|1530.9|1529.7|0
1655806010000|2022-06-21 10:06:50|1531|1529.8|1531|1529.8|1531|1529.8|1531|1529.8|1
1655806020000|2022-06-21 10:07:00|||||||||1
1655806030000|2022-06-21 10:07:10|||||||||1
1655806040000|2022-06-21 10:07:20|||||||||1
1655806050000|2022-06-21 10:07:30|||||||||1
1655806060000|2022-06-21 10:07:40|1530.9|1529.7|1530.9|1529.7|1530.9|1529.7|1530.9|1529.7|0
1655806080000|2022-06-21 10:08:00|1531|1529.8|1531|1529.8|1531|1529.8|1531|1529.8|3
1655806090000|2022-06-21 10:08:10|1531.1|1529.9|1531.1|1529.9|1531.1|1529.9|1531.1|1529.9|1
1655806100000|2022-06-21 10:08:20|1531.4|1530.2|1531.4|1530.2|1531.4|1530.2|1531.4|1530.2|1
1655806110000|2022-06-21 10:08:30|1531.2|1530|1531.2|1530|1531.2|1530|1531.2|1530|0
1655806120000|2022-06-21 10:08:40|1531.1|1529.9|1531.1|1529.9|1531.1|1529.9|1531.1|1529.9|0
1655806130000|2022-06-21 10:08:50|1531.4|1530.2|1531.4|1530.2|1531.4|1530.2|1531.4|1530.2|0
1655806140000|2022-06-21 10:09:00|1531.2|1530|1531.6|1530.4|1531.6|1530.4|1531.2|1530|0
1655806150000|2022-06-21 10:09:10|1531.5|1530.3|1531.6|1530.4|1531.6|1530.4|1531.5|1530.3|0
1655806160000|2022-06-21 10:09:20|1531.5|1530.3|1531.5|1530.3|1531.5|1530.3|1531.5|1530.3|0
1655806190000|2022-06-21 10:09:50|1531.4|1530.2|1531.4|1530.2|1531.4|1530.2|1531.4|1530.2|0
1655806220000|2022-06-21 10:10:20|1531.2|1530|1531.2|1530|1531.2|1530|1531|1529.8|1
1655806230000|2022-06-21 10:10:30|1531|1529.8|1531|1529.8|1531|1529.8|1531|1529.8|0
1655806240000|2022-06-21 10:10:40|1531.2|1530|1531|1529.8|1531.2|1530|1531|1529.8|0
1655806250000|2022-06-21 10:10:50|1531.2|1530|1531.2|1530|1531.2|1530|1531.1|1529.9|1
1655806260000|2022-06-21 10:11:00|1531.1|1529.9|1531|1529.8|1531.1|1529.9|1531|1529.8|2
1655806270000|2022-06-21 10:11:10|1531.2|1530|1531.3|1530.1|1531.5|1530.3|1531|1529.8|11
1655806280000|2022-06-21 10:11:20|1531.4|1530.2|1531.3|1530.1|1531.4|1530.2|1531.2|1530|1
1655806290000|2022-06-21 10:11:30|1531.5|1530.3|1531.3|1530.1|1531.5|1530.3|1531.2|1530|0
1655806320000|2022-06-21 10:12:00|1531.2|1530|1531.1|1529.9|1531.2|1530|1531.1|1529.9|0
1655806330000|2022-06-21 10:12:10|1531.3|1530.1|1531.2|1530|1531.3|1530.1|1531.2|1530|1
1655806360000|2022-06-21 10:12:40|1530.9|1529.7|1531.1|1529.9|1531.1|1529.9|1530.9|1529.7|16
1655806370000|2022-06-21 10:12:50|1531.2|1530|1531.2|1530|1531.2|1530|1531.2|1530|1
1655806380000|2022-06-21 10:13:00|1531.1|1529.9|1531.3|1530.1|1531.3|1530.1|1531.1|1529.9|1
1655806390000|2022-06-21 10:13:10|1531.1|1529.9|1531.1|1529.9|1531.2|1530|1530.9|1529.7|0
1655806400000|2022-06-21 10:13:20|1530.9|1529.7|1530.9|1529.7|1531|1529.8|1530.9|1529.7|29
1655806410000|2022-06-21 10:13:30|1530.4|1529.2|1530.4|1529.2|1530.4|1529.2|1530.4|1529.2|26
1655806420000|2022-06-21 10:13:40|1530.5|1529.3|1530.5|1529.3|1530.5|1529.3|1530.5|1529.3|1
1655806430000|2022-06-21 10:13:50|1530.4|1529.2|1530.4|1529.2|1530.4|1529.2|1530.4|1529.2|0
1655806440000|2022-06-21 10:14:00|||||||||1
1655806470000|2022-06-21 10:14:30|1530.2|1529|1530.2|1529|1530.2|1529|1530.2|1529|0
1655806500000|2022-06-21 10:15:00|1530.5|1529.3|1530.7|1529.5|1530.7|1529.5|1530.5|1529.3|1
1655806520000|2022-06-21 10:15:20|||||||||12
1655806530000|2022-06-21 10:15:30|||||||||1
1655806540000|2022-06-21 10:15:40|1530.8|1529.6|1531.7|1530.5|1531.7|1530.5|1530.8|1529.6|6
1655806550000|2022-06-21 10:15:50|1531.4|1530.2|1531.5|1530.3|1531.7|1530.5|1531.4|1530.2|0
1655806560000|2022-06-21 10:16:00|1531.7|1530.5|1531.4|1530.2|1531.7|1530.5|1531.4|1530.2|1
1655806570000|2022-06-21 10:16:10|1531.3|1530.1|1531.2|1530|1531.3|1530.1|1531|1529.8|0
1655806610000|2022-06-21 10:16:50|1531.4|1530.2|1531.4|1530.2|1531.4|1530.2|1531.4|1530.2|0
1655806620000|2022-06-21 10:17:00|1531.3|1530.1|1531.3|1530.1|1531.3|1530.1|1531.3|1530.1|1
1655806640000|2022-06-21 10:17:20|1531.4|1530.2|1531.4|1530.2|1531.4|1530.2|1531.4|1530.2|1
1655806650000|2022-06-21 10:17:30|1531.3|1530.1|1530.9|1529.7|1531.3|1530.1|1530.9|1529.7|0
1655806660000|2022-06-21 10:17:40|1531.2|1530|1531.2|1530|1531.2|1530|1531.2|1530|4
1655806670000|2022-06-21 10:17:50|||||||||1
1655806680000|2022-06-21 10:18:00|1531|1529.8|1530.9|1529.7|1531|1529.8|1530.9|1529.7|2
1655806760000|2022-06-21 10:19:20|1530.8|1529.6|1530.8|1529.6|1530.8|1529.6|1530.8|1529.6|0
1655806780000|2022-06-21 10:19:40|1531|1529.8|1531|1529.8|1531.2|1530|1531|1529.8|10
1655806800000|2022-06-21 10:20:00|1531.1|1529.9|1531.2|1530|1531.2|1530|1531.1|1529.9|1
1655806810000|2022-06-21 10:20:10|1531.3|1530.1|1531.1|1529.9|1531.3|1530.1|1531.1|1529.9|0
1655806830000|2022-06-21 10:20:30|1531.3|1530.1|1531.2|1530|1531.3|1530.1|1531.1|1529.9|1
1655806840000|2022-06-21 10:20:40|1531.3|1530.1|1531.1|1529.9|1531.3|1530.1|1531.1|1529.9|1
1655806850000|2022-06-21 10:20:50|1531.3|1530.1|1531.1|1529.9|1531.3|1530.1|1531.1|1529.9|1
1655806860000|2022-06-21 10:21:00|1531|1529.8|1531.3|1530.1|1531.3|1530.1|1531|1529.8|0
1655806870000|2022-06-21 10:21:10|1531.1|1529.9|1531.3|1530.1|1531.3|1530.1|1531.1|1529.9|0
1655806880000|2022-06-21 10:21:20|1531.1|1529.9|1531.3|1530.1|1531.3|1530.1|1531|1529.8|2
1655806900000|2022-06-21 10:21:40|1531.1|1529.9|1531.1|1529.9|1531.3|1530.1|1531.1|1529.9|0
1655806920000|2022-06-21 10:22:00|1531|1529.8|1531.7|1530.5|1531.7|1530.5|1531|1529.8|10
1655806930000|2022-06-21 10:22:10|1531.8|1530.6|1531.7|1530.5|1531.8|1530.6|1531.7|1530.5|5
1655806940000|2022-06-21 10:22:20|1531.6|1530.4|1531.7|1530.5|1531.7|1530.5|1531.6|1530.4|0
1655806960000|2022-06-21 10:22:40|1531.5|1530.3|1531.7|1530.5|1531.7|1530.5|1531.5|1530.3|0
1655806980000|2022-06-21 10:23:00|1531.5|1530.3|1531.7|1530.5|1531.7|1530.5|1531.5|1530.3|0
1655806990000|2022-06-21 10:23:10|1531.8|1530.6|1531.7|1530.5|1531.8|1530.6|1531.7|1530.5|0
1655807000000|2022-06-21 10:23:20|1531.8|1530.6|1531.9|1530.7|1531.9|1530.7|1531.7|1530.5|0
1655807010000|2022-06-21 10:23:30|1531.8|1530.6|1531.8|1530.6|1531.8|1530.6|1531.8|1530.6|0
1655807020000|2022-06-21 10:23:40|1531.7|1530.5|1531.9|1530.7|1532|1530.8|1531.7|1530.5|3
1655807030000|2022-06-21 10:23:50|1531.7|1530.5|1531.9|1530.7|1531.9|1530.7|1531.5|1530.3|0
1655807040000|2022-06-21 10:24:00|1532.3|1531.1|1532.5|1531.3|1532.7|1531.5|1532.3|1531.1|2
1655807070000|2022-06-21 10:24:30|1532.3|1531.1|1532.3|1531.1|1532.3|1531.1|1532.3|1531.1|0
1655807080000|2022-06-21 10:24:40|1532.2|1531|1532.2|1531|1532.2|1531|1532.2|1531|1
1655807090000|2022-06-21 10:24:50|1531.9|1530.7|1531.9|1530.7|1531.9|1530.7|1531.9|1530.7|0
1655807100000|2022-06-21 10:25:00|||||||||6
1655807110000|2022-06-21 10:25:10|1531.8|1530.6|1531.8|1530.6|1531.8|1530.6|1531.8|1530.6|0
1655807120000|2022-06-21 10:25:20|1531.9|1530.7|1531.9|1530.7|1532|1530.8|1531.9|1530.7|3
1655807130000|2022-06-21 10:25:30|1532.1|1530.9|1532.3|1531.1|1532.3|1531.1|1532.1|1530.9|0
1655807140000|2022-06-21 10:25:40|1532.2|1531|1532.2|1531|1532.2|1531|1532.2|1531|0
1655807150000|2022-06-21 10:25:50|1531.9|1530.7|1531.9|1530.7|1531.9|1530.7|1531.9|1530.7|2
1655807170000|2022-06-21 10:26:10|1532|1530.8|1531.9|1530.7|1532|1530.8|1531.9|1530.7|4
1655807180000|2022-06-21 10:26:20|1531.8|1530.6|1531.8|1530.6|1531.8|1530.6|1531.8|1530.6|0
1655807210000|2022-06-21 10:26:50|1531.4|1530.2|1531.4|1530.2|1531.4|1530.2|1531.4|1530.2|1
1655807220000|2022-06-21 10:27:00|1531.3|1530.1|1531.3|1530.1|1531.3|1530.1|1531.3|1530.1|2
1655807230000|2022-06-21 10:27:10|||||||||1
1655807240000|2022-06-21 10:27:20|1531.2|1530|1531.4|1530.2|1531.4|1530.2|1531.2|1530|1
1655807320000|2022-06-21 10:28:40|1531.3|1530.1|1531.3|1530.1|1531.3|1530.1|1531.3|1530.1|0
1655807340000|2022-06-21 10:29:00|1531.2|1530|1531.1|1529.9|1531.2|1530|1531.1|1529.9|0
1655807360000|2022-06-21 10:29:20|||||||||1
1655807380000|2022-06-21 10:29:40|||||||||1
1655807400000|2022-06-21 10:30:00|1531.3|1530.1|1531.3|1530.1|1531.3|1530.1|1531.3|1530.1|4
1655807410000|2022-06-21 10:30:10|1531.6|1530.4|1531.8|1530.6|1531.8|1530.6|1531.6|1530.4|1
1655807420000|2022-06-21 10:30:20|1532|1530.8|1531.9|1530.7|1532|1530.8|1531.9|1530.7|0
1655807430000|2022-06-21 10:30:30|1532|1530.8|1531.7|1530.5|1532|1530.8|1531.7|1530.5|1
1655807460000|2022-06-21 10:31:00|1531.8|1530.6|1531.7|1530.5|1531.8|1530.6|1531.7|1530.5|1
1655807470000|2022-06-21 10:31:10|1531.8|1530.6|1531.8|1530.6|1531.8|1530.6|1531.8|1530.6|0
1655807480000|2022-06-21 10:31:20|1531.7|1530.5|1531.7|1530.5|1531.7|1530.5|1531.7|1530.5|1
1655807490000|2022-06-21 10:31:30|1531.5|1530.3|1531.5|1530.3|1531.5|1530.3|1531.5|1530.3|0
1655807500000|2022-06-21 10:31:40|||||||||6
1655807530000|2022-06-21 10:32:10|||||||||3
1655807540000|2022-06-21 10:32:20|1531.6|1530.4|1531.6|1530.4|1531.6|1530.4|1531.6|1530.4|1
1655807550000|2022-06-21 10:32:30|||||||||2
1655807580000|2022-06-21 10:33:00|||||||||1
1655807590000|2022-06-21 10:33:10|1531.8|1530.6|1531.7|1530.5|1531.8|1530.6|1531.7|1530.5|0
1655807630000|2022-06-21 10:33:50|1531.6|1530.4|1531.6|1530.4|1531.6|1530.4|1531.6|1530.4|0
1655807640000|2022-06-21 10:34:00|1532.2|1531|1532.2|1531|1532.3|1531.1|1532.2|1531|2
1655807650000|2022-06-21 10:34:10|1532.3|1531.1|1532.2|1531|1532.3|1531.1|1532.2|1531|0
1655807680000|2022-06-21 10:34:40|1532.1|1530.9|1532.1|1530.9|1532.1|1530.9|1532.1|1530.9|0
1655807690000|2022-06-21 10:34:50|1531.9|1530.7|1531.8|1530.6|1531.9|1530.7|1531.8|1530.6|0
1655807700000|2022-06-21 10:35:00|1531.7|1530.5|1531.8|1530.6|1531.8|1530.6|1531.7|1530.5|0
1655807720000|2022-06-21 10:35:20|1531.9|1530.7|1532|1530.8|1532|1530.8|1531.9|1530.7|14
1655807750000|2022-06-21 10:35:50|1531.9|1530.7|1531.9|1530.7|1531.9|1530.7|1531.9|1530.7|0
1655807760000|2022-06-21 10:36:00|1531.8|1530.6|1531.8|1530.6|1531.8|1530.6|1531.8|1530.6|1
1655807800000|2022-06-21 10:36:40|1531.5|1530.3|1531.5|1530.3|1531.5|1530.3|1531.5|1530.3|1
1655807810000|2022-06-21 10:36:50|||||||||5
1655807820000|2022-06-21 10:37:00|1531.7|1530.5|1531.7|1530.5|1531.7|1530.5|1531.7|1530.5|6
1655807830000|2022-06-21 10:37:10|1531.8|1530.6|1531.8|1530.6|1531.8|1530.6|1531.8|1530.6|0
1655807850000|2022-06-21 10:37:30|||||||||1
1655807870000|2022-06-21 10:37:50|1531.7|1530.5|1531.8|1530.6|1531.8|1530.6|1531.7|1530.5|1
1655807880000|2022-06-21 10:38:00|1531.7|1530.5|1531.7|1530.5|1531.7|1530.5|1531.7|1530.5|0
1655807900000|2022-06-21 10:38:20|1531.8|1530.6|1531.8|1530.6|1531.8|1530.6|1531.8|1530.6|0
1655807910000|2022-06-21 10:38:30|1531.7|1530.5|1531.7|1530.5|1531.7|1530.5|1531.7|1530.5|1
1655807980000|2022-06-21 10:39:40|1531.8|1530.6|1531.7|1530.5|1531.8|1530.6|1531.7|1530.5|2
1655807990000|2022-06-21 10:39:50|1531.8|1530.6|1531.8|1530.6|1531.8|1530.6|1531.8|1530.6|2
1655808000000|2022-06-21 10:40:00|1531.7|1530.5|1531.7|1530.5|1531.8|1530.6|1531.7|1530.5|0
1655808010000|2022-06-21 10:40:10|1531.8|1530.6|1531.8|1530.6|1531.8|1530.6|1531.8|1530.6|1
1655808050000|2022-06-21 10:40:50|1531.7|1530.5|1531.8|1530.6|1531.8|1530.6|1531.7|1530.5|2
1655808060000|2022-06-21 10:41:00|1531.7|1530.5|1531.7|1530.5|1531.7|1530.5|1531.7|1530.5|1
1655808070000|2022-06-21 10:41:10|1531.6|1530.4|1531.6|1530.4|1531.7|1530.5|1531.6|1530.4|0
1655808080000|2022-06-21 10:41:20|1531.5|1530.3|1531.8|1530.6|1531.8|1530.6|1531.5|1530.3|5
1655808110000|2022-06-21 10:41:50|||||||||1
1655808120000|2022-06-21 10:42:00|1531.7|1530.5|1531.7|1530.5|1531.7|1530.5|1531.7|1530.5|4
1655808130000|2022-06-21 10:42:10|||||||||1
1655808150000|2022-06-21 10:42:30|1532.2|1531|1532|1530.8|1532.2|1531|1531.9|1530.7|2
1655808160000|2022-06-21 10:42:40|1532.3|1531.1|1532|1530.8|1532.3|1531.1|1532|1530.8|0
1655808180000|2022-06-21 10:43:00|1531.9|1530.7|1532|1530.8|1532|1530.8|1531.9|1530.7|0
1655808200000|2022-06-21 10:43:20|1531.8|1530.6|1531.8|1530.6|1531.8|1530.6|1531.8|1530.6|0
1655808250000|2022-06-21 10:44:10|1531.9|1530.7|1532.2|1531|1532.2|1531|1531.9|1530.7|6
1655808260000|2022-06-21 10:44:20|1532.3|1531.1|1532.4|1531.2|1532.4|1531.2|1532.1|1530.9|23
1655808280000|2022-06-21 10:44:40|||||||||1
1655808300000|2022-06-21 10:45:00|1532.3|1531.1|1532.4|1531.2|1532.4|1531.2|1532.2|1531|0
1655808310000|2022-06-21 10:45:10|1532.3|1531.1|1532.2|1531|1532.3|1531.1|1532.2|1531|0
1655808330000|2022-06-21 10:45:30|1532.3|1531.1|1532.3|1531.1|1532.3|1531.1|1532.3|1531.1|0
1655808340000|2022-06-21 10:45:40|1532.4|1531.2|1532.4|1531.2|1532.4|1531.2|1532.4|1531.2|0
1655808350000|2022-06-21 10:45:50|1532.3|1531.1|1532|1530.8|1532.3|1531.1|1532|1530.8|3
1655808360000|2022-06-21 10:46:00|1531.8|1530.6|1531.8|1530.6|1531.8|1530.6|1531.8|1530.6|1
1655808370000|2022-06-21 10:46:10|||||||||1
1655808390000|2022-06-21 10:46:30|||||||||1
1655808420000|2022-06-21 10:47:00|1532.4|1531.2|1532.8|1531.6|1532.8|1531.6|1532.3|1531.1|11
1655808430000|2022-06-21 10:47:10|1532.9|1531.7|1533|1531.8|1533|1531.8|1532.9|1531.7|0
1655808440000|2022-06-21 10:47:20|1533.1|1531.9|1533.1|1531.9|1533.1|1531.9|1533.1|1531.9|0
1655808470000|2022-06-21 10:47:50|1533.3|1532.1|1533.4|1532.2|1533.4|1532.2|1533.3|1532.1|1
1655808480000|2022-06-21 10:48:00|1532.9|1531.7|1532.9|1531.7|1532.9|1531.7|1532.9|1531.7|0
1655808490000|2022-06-21 10:48:10|1533|1531.8|1533|1531.8|1533|1531.8|1533|1531.8|0
1655808500000|2022-06-21 10:48:20|1533.3|1532.1|1533.3|1532.1|1533.4|1532.2|1533.3|1532.1|2
1655808510000|2022-06-21 10:48:30|1533.4|1532.2|1533.4|1532.2|1533.4|1532.2|1533.4|1532.2|0
1655808540000|2022-06-21 10:49:00|1533.5|1532.3|1533.6|1532.4|1533.6|1532.4|1533.5|1532.3|2
1655808600000|2022-06-21 10:50:00|1533.5|1532.3|1533.5|1532.3|1533.5|1532.3|1533.5|1532.3|0
1655808610000|2022-06-21 10:50:10|1533.1|1531.9|1533.3|1532.1|1533.4|1532.2|1533.1|1531.9|1
1655808640000|2022-06-21 10:50:40|1533.1|1531.9|1533.1|1531.9|1533.1|1531.9|1533.1|1531.9|0
1655808690000|2022-06-21 10:51:30|1533.2|1532|1533.2|1532|1533.2|1532|1533.2|1532|1
1655808760000|2022-06-21 10:52:40|1533.3|1532.1|1533.3|1532.1|1533.3|1532.1|1533.3|1532.1|1
1655808800000|2022-06-21 10:53:20|1533.2|1532|1533.2|1532|1533.2|1532|1533.2|1532|2
1655808810000|2022-06-21 10:53:30|1533.3|1532.1|1533.1|1531.9|1533.3|1532.1|1533.1|1531.9|13
1655808840000|2022-06-21 10:54:00|1533.2|1532|1533.1|1531.9|1533.2|1532|1533.1|1531.9|0
1655808850000|2022-06-21 10:54:10|1533.4|1532.2|1533.5|1532.3|1533.5|1532.3|1533.4|1532.2|0
1655808860000|2022-06-21 10:54:20|1533.6|1532.4|1533.5|1532.3|1533.6|1532.4|1533.5|1532.3|0
1655808880000|2022-06-21 10:54:40|1533.3|1532.1|1533.3|1532.1|1533.3|1532.1|1533.3|1532.1|1
1655808910000|2022-06-21 10:55:10|1533.2|1532|1533.3|1532.1|1533.3|1532.1|1533.2|1532|0
1655808920000|2022-06-21 10:55:20|1533.6|1532.4|1533.6|1532.4|1533.6|1532.4|1533.6|1532.4|0
1655808940000|2022-06-21 10:55:40|1533.7|1532.5|1533.7|1532.5|1533.7|1532.5|1533.7|1532.5|1
1655808960000|2022-06-21 10:56:00|||||||||3
1655808980000|2022-06-21 10:56:20|1533.3|1532.1|1533|1531.8|1533.3|1532.1|1533|1531.8|1
1655808990000|2022-06-21 10:56:30|1533.1|1531.9|1533.1|1531.9|1533.1|1531.9|1533.1|1531.9|2
1655809000000|2022-06-21 10:56:40|1533|1531.8|1533|1531.8|1533|1531.8|1533|1531.8|0
1655809010000|2022-06-21 10:56:50|1533.1|1531.9|1533.1|1531.9|1533.1|1531.9|1533|1531.8|0
1655809020000|2022-06-21 10:57:00|1533|1531.8|1532.8|1531.6|1533|1531.8|1532.8|1531.6|1
1655809030000|2022-06-21 10:57:10|1533|1531.8|1533|1531.8|1533|1531.8|1533|1531.8|0
1655809060000|2022-06-21 10:57:40|1532.9|1531.7|1533|1531.8|1533|1531.8|1532.9|1531.7|0
1655809070000|2022-06-21 10:57:50|1533.1|1531.9|1532.6|1531.4|1533.1|1531.9|1532.6|1531.4|15
1655809080000|2022-06-21 10:58:00|1532.8|1531.6|1532.8|1531.6|1532.8|1531.6|1532.8|1531.6|0
1655809090000|2022-06-21 10:58:10|1533.1|1531.9|1532.9|1531.7|1533.1|1531.9|1532.9|1531.7|0
1655809100000|2022-06-21 10:58:20|1532.8|1531.6|1532.6|1531.4|1532.8|1531.6|1532.4|1531.2|15
1655809110000|2022-06-21 10:58:30|1532.7|1531.5|1532.7|1531.5|1532.7|1531.5|1532.7|1531.5|0
1655809120000|2022-06-21 10:58:40|1532.6|1531.4|1532.6|1531.4|1532.6|1531.4|1532.6|1531.4|0
1655809130000|2022-06-21 10:58:50|1532.7|1531.5|1533.1|1531.9|1533.1|1531.9|1532.7|1531.5|3
1655809140000|2022-06-21 10:59:00|1533|1531.8|1532.6|1531.4|1533|1531.8|1532.6|1531.4|6
1655809160000|2022-06-21 10:59:20|1533|1531.8|1533.1|1531.9|1533.1|1531.9|1533|1531.8|8
1655809190000|2022-06-21 10:59:50|1533.2|1532|1533.1|1531.9|1533.2|1532|1533|1531.8|3
1655809200000|2022-06-21 11:00:00|1533|1531.8|1533|1531.8|1533.1|1531.9|1533|1531.8|5
1655809210000|2022-06-21 11:00:10|1533.1|1531.9|1533.1|1531.9|1533.1|1531.9|1533|1531.8|0
1655809230000|2022-06-21 11:00:30|1533|1531.8|1532.8|1531.6|1533.2|1532|1532.8|1531.6|2
1655809250000|2022-06-21 11:00:50|1533|1531.8|1533.1|1531.9|1533.1|1531.9|1532.8|1531.6|0
1655809290000|2022-06-21 11:01:30|1533.2|1532|1533.2|1532|1533.2|1532|1533.2|1532|3
1655809300000|2022-06-21 11:01:40|1533.3|1532.1|1532.9|1531.7|1533.3|1532.1|1532.9|1531.7|6
1655809310000|2022-06-21 11:01:50|1532.8|1531.6|1533.1|1531.9|1533.1|1531.9|1532.8|1531.6|2
1655809320000|2022-06-21 11:02:00|1533.2|1532|1533.3|1532.1|1533.3|1532.1|1533.2|1532|2
1655809330000|2022-06-21 11:02:10|1533.5|1532.3|1533.5|1532.3|1533.5|1532.3|1533.5|1532.3|1
1655809360000|2022-06-21 11:02:40|1533.6|1532.4|1533.6|1532.4|1533.6|1532.4|1533.6|1532.4|0
1655809370000|2022-06-21 11:02:50|1533.7|1532.5|1533.7|1532.5|1533.7|1532.5|1533.7|1532.5|0
1655809380000|2022-06-21 11:03:00|||||||||5
1655809390000|2022-06-21 11:03:10|1533.6|1532.4|1533.8|1532.6|1533.8|1532.6|1533.3|1532.1|18
1655809400000|2022-06-21 11:03:20|||||||||2
1655809410000|2022-06-21 11:03:30|1533.5|1532.3|1533.5|1532.3|1533.5|1532.3|1533.5|1532.3|17
1655809420000|2022-06-21 11:03:40|1533.4|1532.2|1533.5|1532.3|1533.5|1532.3|1533.4|1532.2|1
1655809430000|2022-06-21 11:03:50|1533.4|1532.2|1533.3|1532.1|1533.4|1532.2|1533.1|1531.9|5
1655809440000|2022-06-21 11:04:00|1533.4|1532.2|1533.4|1532.2|1533.4|1532.2|1533.4|1532.2|0
1655809450000|2022-06-21 11:04:10|1533.5|1532.3|1533|1531.8|1533.5|1532.3|1532.9|1531.7|0
1655809470000|2022-06-21 11:04:30|1532.9|1531.7|1532.7|1531.5|1532.9|1531.7|1532.6|1531.4|0
1655809480000|2022-06-21 11:04:40|1532.6|1531.4|1532.6|1531.4|1532.6|1531.4|1532.5|1531.3|0
1655809490000|2022-06-21 11:04:50|1532.5|1531.3|1532.6|1531.4|1532.6|1531.4|1532.5|1531.3|1
1655809500000|2022-06-21 11:05:00|1532.9|1531.7|1532.9|1531.7|1532.9|1531.7|1532.9|1531.7|1
1655809520000|2022-06-21 11:05:20|1532.7|1531.5|1532.7|1531.5|1532.7|1531.5|1532.7|1531.5|0
1655809530000|2022-06-21 11:05:30|1532.6|1531.4|1532.6|1531.4|1532.6|1531.4|1532.6|1531.4|0
1655809540000|2022-06-21 11:05:40|1532.7|1531.5|1532.7|1531.5|1532.7|1531.5|1532.7|1531.5|0
1655809550000|2022-06-21 11:05:50|1532.6|1531.4|1532.6|1531.4|1532.6|1531.4|1532.6|1531.4|3
1655809570000|2022-06-21 11:06:10|1532.7|1531.5|1532.8|1531.6|1532.8|1531.6|1532.7|1531.5|1
1655809590000|2022-06-21 11:06:30|1532.7|1531.5|1532.9|1531.7|1532.9|1531.7|1532.4|1531.2|7
1655809600000|2022-06-21 11:06:40|1532.8|1531.6|1533|1531.8|1533.2|1532|1532.8|1531.6|9
1655809610000|2022-06-21 11:06:50|1532.6|1531.4|1532.2|1531|1532.7|1531.5|1532.2|1531|3
1655809630000|2022-06-21 11:07:10|1532.4|1531.2|1532.3|1531.1|1532.4|1531.2|1532.3|1531.1|1
1655809640000|2022-06-21 11:07:20|1532.4|1531.2|1532.4|1531.2|1532.4|1531.2|1532.4|1531.2|0
1655809650000|2022-06-21 11:07:30|1532.5|1531.3|1532.5|1531.3|1532.5|1531.3|1532.5|1531.3|0
1655809660000|2022-06-21 11:07:40|1531.9|1530.7|1531.8|1530.6|1531.9|1530.7|1531.8|1530.6|3
1655809710000|2022-06-21 11:08:30|1532.4|1531.2|1532.3|1531.1|1532.4|1531.2|1532.3|1531.1|2
1655809720000|2022-06-21 11:08:40|1532.4|1531.2|1532.4|1531.2|1532.4|1531.2|1532.4|1531.2|0
1655809730000|2022-06-21 11:08:50|1532.3|1531.1|1532.3|1531.1|1532.3|1531.1|1532.3|1531.1|0
1655809740000|2022-06-21 11:09:00|1532|1530.8|1531.7|1530.5|1532|1530.8|1531.7|1530.5|1
1655809750000|2022-06-21 11:09:10|1531.6|1530.4|1531.6|1530.4|1531.6|1530.4|1531.6|1530.4|0
1655809760000|2022-06-21 11:09:20|1531|1529.8|1530.9|1529.7|1531|1529.8|1530.9|1529.7|2
1655809780000|2022-06-21 11:09:40|||||||||2
1655809790000|2022-06-21 11:09:50|1531|1529.8|1531.4|1530.2|1531.4|1530.2|1531|1529.8|0
1655809810000|2022-06-21 11:10:10|1531.5|1530.3|1531.5|1530.3|1531.5|1530.3|1531.5|1530.3|0
1655809820000|2022-06-21 11:10:20|1531.4|1530.2|1531.4|1530.2|1531.4|1530.2|1531.4|1530.2|0
1655809830000|2022-06-21 11:10:30|||||||||2
1655809850000|2022-06-21 11:10:50|1531.6|1530.4|1531.6|1530.4|1531.6|1530.4|1531.6|1530.4|1
1655809870000|2022-06-21 11:11:10|1531.5|1530.3|1531.5|1530.3|1531.5|1530.3|1531.5|1530.3|0
1655809880000|2022-06-21 11:11:20|1531.7|1530.5|1531.7|1530.5|1531.7|1530.5|1531.7|1530.5|0
1655809890000|2022-06-21 11:11:30|1531.6|1530.4|1531.6|1530.4|1531.7|1530.5|1531.6|1530.4|0
1655809900000|2022-06-21 11:11:40|1531.7|1530.5|1531.8|1530.6|1531.8|1530.6|1531.6|1530.4|0
1655809920000|2022-06-21 11:12:00|1531.6|1530.4|1531.6|1530.4|1531.6|1530.4|1531.6|1530.4|0
1655809940000|2022-06-21 11:12:20|1531.1|1529.9|1531.1|1529.9|1531.1|1529.9|1531.1|1529.9|1
1655809960000|2022-06-21 11:12:40|1531|1529.8|1531|1529.8|1531|1529.8|1530.9|1529.7|2
1655809980000|2022-06-21 11:13:00|1531.1|1529.9|1531.1|1529.9|1531.3|1530.1|1531.1|1529.9|2
1655810000000|2022-06-21 11:13:20|1531|1529.8|1531.1|1529.9|1531.1|1529.9|1531|1529.8|0
1655810020000|2022-06-21 11:13:40|1531.4|1530.2|1531.3|1530.1|1531.4|1530.2|1531.3|1530.1|0
1655810040000|2022-06-21 11:14:00|1531.4|1530.2|1531.5|1530.3|1531.5|1530.3|1531.4|1530.2|0
1655810050000|2022-06-21 11:14:10|1531.4|1530.2|1531.4|1530.2|1531.4|1530.2|1531.4|1530.2|0
1655810060000|2022-06-21 11:14:20|1531.5|1530.3|1531.5|1530.3|1531.5|1530.3|1531.5|1530.3|0
1655810070000|2022-06-21 11:14:30|1531.6|1530.4|1531.6|1530.4|1531.6|1530.4|1531.6|1530.4|0
1655810080000|2022-06-21 11:14:40|1531.7|1530.5|1531.9|1530.7|1531.9|1530.7|1531.7|1530.5|1
1655810090000|2022-06-21 11:14:50|1531.8|1530.6|1531.7|1530.5|1531.9|1530.7|1531.7|1530.5|0
1655810100000|2022-06-21 11:15:00|1531.4|1530.2|1531.6|1530.4|1531.6|1530.4|1531.4|1530.2|1
1655810120000|2022-06-21 11:15:20|1531.4|1530.2|1531.4|1530.2|1531.5|1530.3|1531.2|1530|1
1655810140000|2022-06-21 11:15:40|1531.2|1530|1531.4|1530.2|1531.4|1530.2|1531.2|1530|0
1655810150000|2022-06-21 11:15:50|1531.5|1530.3|1531.5|1530.3|1531.5|1530.3|1531.5|1530.3|1
1655810160000|2022-06-21 11:16:00|1531.6|1530.4|1531.7|1530.5|1531.8|1530.6|1531.6|1530.4|1
1655810180000|2022-06-21 11:16:20|1531.6|1530.4|1531.5|1530.3|1531.6|1530.4|1531.4|1530.2|1
1655810190000|2022-06-21 11:16:30|1531.6|1530.4|1531.9|1530.7|1531.9|1530.7|1531.6|1530.4|0
1655810200000|2022-06-21 11:16:40|1532|1530.8|1531.6|1530.4|1532|1530.8|1531.6|1530.4|3
1655810210000|2022-06-21 11:16:50|1531.7|1530.5|1531.6|1530.4|1531.7|1530.5|1531.6|1530.4|1
1655810220000|2022-06-21 11:17:00|1531.7|1530.5|1531.9|1530.7|1531.9|1530.7|1531.7|1530.5|0
1655810230000|2022-06-21 11:17:10|1531.7|1530.5|1531.7|1530.5|1531.7|1530.5|1531.7|1530.5|0
1655810240000|2022-06-21 11:17:20|1531.9|1530.7|1531.9|1530.7|1531.9|1530.7|1531.9|1530.7|0
1655810250000|2022-06-21 11:17:30|1532|1530.8|1531.7|1530.5|1532|1530.8|1531.6|1530.4|0
1655810270000|2022-06-21 11:17:50|1532|1530.8|1531.7|1530.5|1532|1530.8|1531.7|1530.5|1
1655810280000|2022-06-21 11:18:00|1531.6|1530.4|1531.6|1530.4|1531.6|1530.4|1531.6|1530.4|0
1655810290000|2022-06-21 11:18:10|1531.4|1530.2|1530.9|1529.7|1531.4|1530.2|1530.9|1529.7|6
1655810300000|2022-06-21 11:18:20|1530.7|1529.5|1530.7|1529.5|1530.9|1529.7|1530.7|1529.5|2
1655810310000|2022-06-21 11:18:30|1530.5|1529.3|1530.6|1529.4|1530.6|1529.4|1530.5|1529.3|2
1655810320000|2022-06-21 11:18:40|1530.8|1529.6|1530.8|1529.6|1530.8|1529.6|1530.8|1529.6|13
1655810330000|2022-06-21 11:18:50|1530.7|1529.5|1530.4|1529.2|1530.8|1529.6|1530.4|1529.2|7
1655810340000|2022-06-21 11:19:00|1530.5|1529.3|1530.1|1528.9|1530.5|1529.3|1530|1528.8|12
1655810350000|2022-06-21 11:19:10|1530|1528.8|1530|1528.8|1530.1|1528.9|1530|1528.8|0
1655810360000|2022-06-21 11:19:20|1530.1|1528.9|1530|1528.8|1530.1|1528.9|1530|1528.8|0
1655810370000|2022-06-21 11:19:30|1530.1|1528.9|1530|1528.8|1530.1|1528.9|1530|1528.8|0
1655810380000|2022-06-21 11:19:40|1530.2|1529|1530.3|1529.1|1530.3|1529.1|1530.2|1529|1
1655810390000|2022-06-21 11:19:50|1530.1|1528.9|1530.4|1529.2|1530.4|1529.2|1530.1|1528.9|0
1655810400000|2022-06-21 11:20:00|1530.7|1529.5|1530.5|1529.3|1530.7|1529.5|1530.5|1529.3|8
1655810420000|2022-06-21 11:20:20|||||||||1
1655810430000|2022-06-21 11:20:30|1530.4|1529.2|1530.4|1529.2|1530.4|1529.2|1530.4|1529.2|0
1655810440000|2022-06-21 11:20:40|1530.3|1529.1|1530.3|1529.1|1530.3|1529.1|1530.3|1529.1|0
1655810450000|2022-06-21 11:20:50|1530.2|1529|1530|1528.8|1530.2|1529|1530|1528.8|0
1655810460000|2022-06-21 11:21:00|1530.4|1529.2|1530.4|1529.2|1530.5|1529.3|1530.4|1529.2|2
1655810470000|2022-06-21 11:21:10|1530.3|1529.1|1530.3|1529.1|1530.3|1529.1|1530.3|1529.1|0
1655810490000|2022-06-21 11:21:30|1530.4|1529.2|1530.4|1529.2|1530.4|1529.2|1530.4|1529.2|2
1655810500000|2022-06-21 11:21:40|1530.3|1529.1|1530.4|1529.2|1530.4|1529.2|1530.3|1529.1|0
1655810510000|2022-06-21 11:21:50|1530.3|1529.1|1530.3|1529.1|1530.3|1529.1|1530.3|1529.1|0
1655810520000|2022-06-21 11:22:00|1530.2|1529|1529.8|1528.6|1530.2|1529|1529.8|1528.6|1
1655810540000|2022-06-21 11:22:20|1530.1|1528.9|1529.9|1528.7|1530.1|1528.9|1529.9|1528.7|3
1655810550000|2022-06-21 11:22:30|1530|1528.8|1530.2|1529|1530.3|1529.1|1530|1528.8|2
1655810560000|2022-06-21 11:22:40|1530.3|1529.1|1530.3|1529.1|1530.3|1529.1|1530.3|1529.1|0
1655810570000|2022-06-21 11:22:50|1530.4|1529.2|1530.3|1529.1|1530.4|1529.2|1530.3|1529.1|2
1655810610000|2022-06-21 11:23:30|||||||||1
1655810630000|2022-06-21 11:23:50|1530.2|1529|1530.3|1529.1|1530.3|1529.1|1530.2|1529|3
1655810640000|2022-06-21 11:24:00|1530.2|1529|1530.2|1529|1530.2|1529|1530.2|1529|0
1655810650000|2022-06-21 11:24:10|||||||||9
1655810660000|2022-06-21 11:24:20|1530.3|1529.1|1530.3|1529.1|1530.3|1529.1|1530.3|1529.1|0
1655810680000|2022-06-21 11:24:40|1530.4|1529.2|1530.4|1529.2|1530.5|1529.3|1530.4|1529.2|1
1655810690000|2022-06-21 11:24:50|1530.3|1529.1|1530.3|1529.1|1530.3|1529.1|1530.1|1528.9|1
1655810700000|2022-06-21 11:25:00|1530.4|1529.2|1530.4|1529.2|1530.4|1529.2|1530.4|1529.2|0
1655810710000|2022-06-21 11:25:10|1530.5|1529.3|1530.5|1529.3|1530.5|1529.3|1530.5|1529.3|0
1655810720000|2022-06-21 11:25:20|1530.7|1529.5|1530.5|1529.3|1530.7|1529.5|1530.5|1529.3|0
1655810730000|2022-06-21 11:25:30|||||||||1
1655810760000|2022-06-21 11:26:00|1530.7|1529.5|1530.3|1529.1|1530.7|1529.5|1530.3|1529.1|4
1655810770000|2022-06-21 11:26:10|1530.4|1529.2|1530.4|1529.2|1530.4|1529.2|1530.4|1529.2|0
1655810780000|2022-06-21 11:26:20|1530.5|1529.3|1530.6|1529.4|1530.6|1529.4|1530.5|1529.3|1
1655810790000|2022-06-21 11:26:30|1530.5|1529.3|1529.7|1528.5|1530.5|1529.3|1529.5|1528.3|61
1655810800000|2022-06-21 11:26:40|1529.8|1528.6|1529.5|1528.3|1529.8|1528.6|1529.5|1528.3|0
1655810810000|2022-06-21 11:26:50|1529.7|1528.5|1529.7|1528.5|1529.7|1528.5|1529.7|1528.5|5
1655810820000|2022-06-21 11:27:00|1529.5|1528.3|1529.5|1528.3|1529.5|1528.3|1529.5|1528.3|0
1655810850000|2022-06-21 11:27:30|1529.9|1528.7|1529.4|1528.2|1530|1528.8|1529.4|1528.2|16
1655810860000|2022-06-21 11:27:40|1529.6|1528.4|1529.6|1528.4|1529.7|1528.5|1529.6|1528.4|0
1655810880000|2022-06-21 11:28:00|1529.4|1528.2|1529.4|1528.2|1529.4|1528.2|1529.4|1528.2|0
1655810890000|2022-06-21 11:28:10|1529.2|1528|1529.2|1528|1529.5|1528.3|1529.2|1528|6
1655810910000|2022-06-21 11:28:30|1529.3|1528.1|1529.3|1528.1|1529.3|1528.1|1529.2|1528|11
1655810920000|2022-06-21 11:28:40|1529.2|1528|1529.2|1528|1529.2|1528|1529.1|1527.9|0
1655810930000|2022-06-21 11:28:50|1529.1|1527.9|1529.3|1528.1|1529.3|1528.1|1529.1|1527.9|2
1655810940000|2022-06-21 11:29:00|||||||||7
1655810950000|2022-06-21 11:29:10|1529.2|1528|1529.3|1528.1|1529.3|1528.1|1529|1527.8|1
1655810960000|2022-06-21 11:29:20|1529.5|1528.3|1529.5|1528.3|1529.5|1528.3|1529.5|1528.3|1
1655810970000|2022-06-21 11:29:30|1529.3|1528.1|1529.1|1527.9|1529.3|1528.1|1529.1|1527.9|1
1655810980000|2022-06-21 11:29:40|1529.3|1528.1|1529.2|1528|1529.3|1528.1|1529.2|1528|0
1655810990000|2022-06-21 11:29:50|1529.1|1527.9|1529.1|1527.9|1529.1|1527.9|1529.1|1527.9|1
1655811000000|2022-06-21 11:30:00|1529|1527.8|1529.1|1527.9|1529.1|1527.9|1529|1527.8|0
1655811030000|2022-06-21 11:30:30|1529.2|1528|1529.5|1528.3|1529.5|1528.3|1529.2|1528|0
1655811040000|2022-06-21 11:30:40|1529.7|1528.5|1529.7|1528.5|1529.7|1528.5|1529.7|1528.5|0
1655811050000|2022-06-21 11:30:50|1529.8|1528.6|1529.8|1528.6|1529.8|1528.6|1529.8|1528.6|0
1655811060000|2022-06-21 11:31:00|1529.6|1528.4|1529.8|1528.6|1530.2|1529|1529.6|1528.4|17
1655811090000|2022-06-21 11:31:30|1529.7|1528.5|1529.4|1528.2|1529.7|1528.5|1529.4|1528.2|3
1655811100000|2022-06-21 11:31:40|1529.3|1528.1|1529.4|1528.2|1529.5|1528.3|1529.3|1528.1|0
1655811110000|2022-06-21 11:31:50|1529.3|1528.1|1529.1|1527.9|1529.4|1528.2|1529|1527.8|6
1655811120000|2022-06-21 11:32:00|1529.2|1528|1528.9|1527.7|1529.4|1528.2|1528.9|1527.7|1
1655811130000|2022-06-21 11:32:10|1529.1|1527.9|1529.7|1528.5|1529.9|1528.7|1529|1527.8|1
1655811140000|2022-06-21 11:32:20|1529.6|1528.4|1529.6|1528.4|1529.6|1528.4|1529.6|1528.4|0
1655811150000|2022-06-21 11:32:30|1530|1528.8|1530.1|1528.9|1530.1|1528.9|1530|1528.8|3
1655811170000|2022-06-21 11:32:50|1530.2|1529|1530.5|1529.3|1530.7|1529.5|1530.2|1529|2
1655811180000|2022-06-21 11:33:00|||||||||2
1655811190000|2022-06-21 11:33:10|||||||||5
1655811200000|2022-06-21 11:33:20|1530.3|1529.1|1530.1|1528.9|1530.3|1529.1|1530.1|1528.9|1
1655811210000|2022-06-21 11:33:30|1530|1528.8|1530.2|1529|1530.2|1529|1530|1528.8|0
1655811220000|2022-06-21 11:33:40|1530.1|1528.9|1530.2|1529|1530.2|1529|1530.1|1528.9|0
1655811230000|2022-06-21 11:33:50|1530.3|1529.1|1530.6|1529.4|1530.6|1529.4|1530.3|1529.1|2
1655811240000|2022-06-21 11:34:00|1530.7|1529.5|1530.8|1529.6|1530.8|1529.6|1530.7|1529.5|0
1655811250000|2022-06-21 11:34:10|1530.9|1529.7|1530.7|1529.5|1530.9|1529.7|1530.7|1529.5|1
1655811280000|2022-06-21 11:34:40|1530.6|1529.4|1529.9|1528.7|1530.6|1529.4|1529.9|1528.7|1
1655811290000|2022-06-21 11:34:50|1530.1|1528.9|1530.1|1528.9|1530.1|1528.9|1530.1|1528.9|0
1655811300000|2022-06-21 11:35:00|1530.2|1529|1530.3|1529.1|1530.3|1529.1|1530.2|1529|1
1655811310000|2022-06-21 11:35:10|1530.4|1529.2|1530.6|1529.4|1530.6|1529.4|1530.4|1529.2|0
1655811320000|2022-06-21 11:35:20|1530.7|1529.5|1530.7|1529.5|1530.7|1529.5|1530.7|1529.5|0
1655811330000|2022-06-21 11:35:30|1530.8|1529.6|1530.9|1529.7|1530.9|1529.7|1530.8|1529.6|0
1655811340000|2022-06-21 11:35:40|1531|1529.8|1530.9|1529.7|1531|1529.8|1530.9|1529.7|5
1655811350000|2022-06-21 11:35:50|1531|1529.8|1530.6|1529.4|1531|1529.8|1530.5|1529.3|5
1655811360000|2022-06-21 11:36:00|1530.5|1529.3|1530.6|1529.4|1530.8|1529.6|1530.5|1529.3|0
1655811380000|2022-06-21 11:36:20|1530.9|1529.7|1530.8|1529.6|1530.9|1529.7|1530.8|1529.6|0
1655811410000|2022-06-21 11:36:50|1530.9|1529.7|1531|1529.8|1531|1529.8|1530.9|1529.7|0
1655811420000|2022-06-21 11:37:00|1531.1|1529.9|1531.1|1529.9|1531.1|1529.9|1531|1529.8|1
1655811430000|2022-06-21 11:37:10|1531.2|1530|1531.5|1530.3|1531.5|1530.3|1531.2|1530|0
1655811440000|2022-06-21 11:37:20|1531.4|1530.2|1531|1529.8|1531.4|1530.2|1531|1529.8|6
1655811450000|2022-06-21 11:37:30|1531.1|1529.9|1531|1529.8|1531.1|1529.9|1531|1529.8|0
1655811460000|2022-06-21 11:37:40|1530.6|1529.4|1530.6|1529.4|1530.6|1529.4|1530.6|1529.4|1
1655811470000|2022-06-21 11:37:50|1530.8|1529.6|1530.8|1529.6|1530.8|1529.6|1530.8|1529.6|0
1655811480000|2022-06-21 11:38:00|1530.6|1529.4|1530.5|1529.3|1530.6|1529.4|1530.5|1529.3|0
1655811510000|2022-06-21 11:38:30|1530.6|1529.4|1530.5|1529.3|1530.6|1529.4|1530.5|1529.3|0
1655811520000|2022-06-21 11:38:40|1530.6|1529.4|1530.6|1529.4|1530.6|1529.4|1530.6|1529.4|0
1655811540000|2022-06-21 11:39:00|1530.4|1529.2|1530|1528.8|1530.4|1529.2|1530|1528.8|5
1655811550000|2022-06-21 11:39:10|1530.2|1529|1530|1528.8|1530.2|1529|1529.6|1528.4|0
1655811560000|2022-06-21 11:39:20|1530.1|1528.9|1530|1528.8|1530.1|1528.9|1530|1528.8|1
1655811570000|2022-06-21 11:39:30|1529.9|1528.7|1529.4|1528.2|1529.9|1528.7|1529.4|1528.2|6
1655811580000|2022-06-21 11:39:40|1529|1527.8|1529.1|1527.9|1529.4|1528.2|1529|1527.8|82
1655811590000|2022-06-21 11:39:50|1529|1527.8|1529.1|1527.9|1529.3|1528.1|1528.8|1527.6|9
1655811600000|2022-06-21 11:40:00|1529.4|1528.2|1528.8|1527.6|1529.4|1528.2|1528.8|1527.6|3
1655811610000|2022-06-21 11:40:10|1528.9|1527.7|1528.9|1527.7|1528.9|1527.7|1528.9|1527.7|0
1655811620000|2022-06-21 11:40:20|1528.8|1527.6|1528.8|1527.6|1528.8|1527.6|1528.8|1527.6|1
1655811640000|2022-06-21 11:40:40|||||||||2
1655811650000|2022-06-21 11:40:50|||||||||6
1655811660000|2022-06-21 11:41:00|1528.6|1527.4|1528.4|1527.2|1528.6|1527.4|1528.4|1527.2|14
1655811670000|2022-06-21 11:41:10|1528|1526.8|1528.4|1527.2|1528.5|1527.3|1528|1526.8|6
1655811680000|2022-06-21 11:41:20|1528.3|1527.1|1528.4|1527.2|1528.4|1527.2|1528.1|1526.9|10
1655811690000|2022-06-21 11:41:30|1528.2|1527|1528.2|1527|1528.2|1527|1528.1|1526.9|1
1655811700000|2022-06-21 11:41:40|1528|1526.8|1528|1526.8|1528|1526.8|1528|1526.8|0
1655811710000|2022-06-21 11:41:50|1527.9|1526.7|1528.3|1527.1|1528.3|1527.1|1527.9|1526.7|0
1655811720000|2022-06-21 11:42:00|1528.1|1526.9|1528.1|1526.9|1528.2|1527|1528.1|1526.9|1
1655811730000|2022-06-21 11:42:10|1528|1526.8|1528|1526.8|1528|1526.8|1527.7|1526.5|8
1655811740000|2022-06-21 11:42:20|1527.8|1526.6|1527.6|1526.4|1528|1526.8|1527.6|1526.4|11
1655811750000|2022-06-21 11:42:30|1527.7|1526.5|1528|1526.8|1528|1526.8|1527.7|1526.5|11
1655811760000|2022-06-21 11:42:40|1527.7|1526.5|1528|1526.8|1528|1526.8|1527.7|1526.5|13
1655811770000|2022-06-21 11:42:50|1527.8|1526.6|1527.6|1526.4|1527.8|1526.6|1527.5|1526.3|5
1655811780000|2022-06-21 11:43:00|1527.5|1526.3|1527.5|1526.3|1527.6|1526.4|1527.5|1526.3|2
1655811790000|2022-06-21 11:43:10|1527.3|1526.1|1527.8|1526.6|1527.8|1526.6|1527.3|1526.1|22
1655811800000|2022-06-21 11:43:20|1527.9|1526.7|1527.9|1526.7|1527.9|1526.7|1527.9|1526.7|0
1655811810000|2022-06-21 11:43:30|1528|1526.8|1528|1526.8|1528|1526.8|1528|1526.8|3
1655811820000|2022-06-21 11:43:40|1528.2|1527|1528.3|1527.1|1528.3|1527.1|1528|1526.8|2
1655811830000|2022-06-21 11:43:50|1528.4|1527.2|1528.3|1527.1|1528.4|1527.2|1528.3|1527.1|1
1655811840000|2022-06-21 11:44:00|1528|1526.8|1528|1526.8|1528|1526.8|1528|1526.8|3
1655811850000|2022-06-21 11:44:10|1528.1|1526.9|1528.1|1526.9|1528.1|1526.9|1528.1|1526.9|2
1655811860000|2022-06-21 11:44:20|1528|1526.8|1528|1526.8|1528|1526.8|1528|1526.8|5
1655811870000|2022-06-21 11:44:30|1528.1|1526.9|1528.1|1526.9|1528.1|1526.9|1527.9|1526.7|13
1655811880000|2022-06-21 11:44:40|1528|1526.8|1528|1526.8|1528|1526.8|1527.8|1526.6|8
1655811900000|2022-06-21 11:45:00|1527.9|1526.7|1527.9|1526.7|1528|1526.8|1527.9|1526.7|0
1655811910000|2022-06-21 11:45:10|1527.8|1526.6|1527.8|1526.6|1527.8|1526.6|1527.6|1526.4|1
1655811920000|2022-06-21 11:45:20|1527.7|1526.5|1527.5|1526.3|1527.7|1526.5|1527.5|1526.3|0
1655811930000|2022-06-21 11:45:30|1527.6|1526.4|1527.6|1526.4|1527.8|1526.6|1527.5|1526.3|2
1655811940000|2022-06-21 11:45:40|1527.4|1526.2|1527.4|1526.2|1527.4|1526.2|1527.3|1526.1|0
1655811960000|2022-06-21 11:46:00|1527.5|1526.3|1527.5|1526.3|1527.6|1526.4|1527.1|1525.9|10
1655811970000|2022-06-21 11:46:10|1527.6|1526.4|1527.5|1526.3|1527.7|1526.5|1527.4|1526.2|5
1655811980000|2022-06-21 11:46:20|1527.6|1526.4|1527.5|1526.3|1527.6|1526.4|1527.5|1526.3|3
1655811990000|2022-06-21 11:46:30|1527.4|1526.2|1527.3|1526.1|1527.4|1526.2|1527.3|1526.1|1
1655812000000|2022-06-21 11:46:40|1527.4|1526.2|1527.3|1526.1|1527.4|1526.2|1527.3|1526.1|0
1655812010000|2022-06-21 11:46:50|1527.5|1526.3|1527.5|1526.3|1527.9|1526.7|1527.5|1526.3|3
1655812020000|2022-06-21 11:47:00|1527.6|1526.4|1527.5|1526.3|1527.7|1526.5|1527.5|1526.3|1
1655812030000|2022-06-21 11:47:10|1527.7|1526.5|1528|1526.8|1528.1|1526.9|1527.5|1526.3|3
1655812040000|2022-06-21 11:47:20|1527.9|1526.7|1528|1526.8|1528|1526.8|1527.8|1526.6|0
1655812050000|2022-06-21 11:47:30|1527.9|1526.7|1528|1526.8|1528|1526.8|1527.9|1526.7|0
1655812070000|2022-06-21 11:47:50|1527.9|1526.7|1527.8|1526.6|1527.9|1526.7|1527.8|1526.6|0
1655812080000|2022-06-21 11:48:00|1527.7|1526.5|1527.8|1526.6|1527.8|1526.6|1527.5|1526.3|0
1655812090000|2022-06-21 11:48:10|1527.6|1526.4|1527.5|1526.3|1527.8|1526.6|1527.5|1526.3|0
1655812100000|2022-06-21 11:48:20|1527.6|1526.4|1527.6|1526.4|1527.6|1526.4|1527.5|1526.3|0
1655812110000|2022-06-21 11:48:30|1527.8|1526.6|1527.9|1526.7|1527.9|1526.7|1527.8|1526.6|0
1655812120000|2022-06-21 11:48:40|||||||||2
1655812140000|2022-06-21 11:49:00|1527.8|1526.6|1528.4|1527.2|1528.4|1527.2|1527.8|1526.6|3
1655812150000|2022-06-21 11:49:10|||||||||1
1655812160000|2022-06-21 11:49:20|1528.1|1526.9|1528.1|1526.9|1528.1|1526.9|1528.1|1526.9|0
1655812170000|2022-06-21 11:49:30|1528|1526.8|1527.9|1526.7|1528|1526.8|1527.9|1526.7|3
1655812180000|2022-06-21 11:49:40|1527.8|1526.6|1527.8|1526.6|1527.8|1526.6|1527.6|1526.4|2
1655812190000|2022-06-21 11:49:50|1527.6|1526.4|1527.6|1526.4|1527.6|1526.4|1527.5|1526.3|0
1655812200000|2022-06-21 11:50:00|1527.7|1526.5|1527.3|1526.1|1527.7|1526.5|1527.3|1526.1|6
1655812210000|2022-06-21 11:50:10|1527.1|1525.9|1527|1525.8|1527.3|1526.1|1527|1525.8|3
1655812220000|2022-06-21 11:50:20|1527.1|1525.9|1525.6|1524.4|1527.1|1525.9|1525.3|1524.1|42
1655812230000|2022-06-21 11:50:30|1525.9|1524.7|1526.3|1525.1|1526.3|1525.1|1525.9|1524.7|9
1655812240000|2022-06-21 11:50:40|1526.4|1525.2|1526.4|1525.2|1526.4|1525.2|1526.4|1525.2|2
1655812250000|2022-06-21 11:50:50|||||||||1
1655812260000|2022-06-21 11:51:00|1526.3|1525.1|1526.3|1525.1|1526.3|1525.1|1526.3|1525.1|6
1655812280000|2022-06-21 11:51:20|1526.4|1525.2|1526.4|1525.2|1526.4|1525.2|1526.3|1525.1|10
1655812290000|2022-06-21 11:51:30|||||||||1
1655812300000|2022-06-21 11:51:40|1526.7|1525.5|1526.4|1525.2|1526.7|1525.5|1526.4|1525.2|1
1655812310000|2022-06-21 11:51:50|1526.5|1525.3|1526.6|1525.4|1526.6|1525.4|1526.5|1525.3|0
1655812320000|2022-06-21 11:52:00|1526.5|1525.3|1525.6|1524.4|1526.5|1525.3|1525.4|1524.2|13
1655812330000|2022-06-21 11:52:10|1525.7|1524.5|1525.4|1524.2|1525.7|1524.5|1525.3|1524.1|12
1655812340000|2022-06-21 11:52:20|1525.5|1524.3|1525.3|1524.1|1525.5|1524.3|1525.1|1523.9|6
1655812350000|2022-06-21 11:52:30|1525.2|1524|1524.9|1523.7|1525.2|1524|1524.7|1523.5|82
1655812360000|2022-06-21 11:52:40|1525|1523.8|1525|1523.8|1525.2|1524|1525|1523.8|7
1655812370000|2022-06-21 11:52:50|||||||||2
1655812380000|2022-06-21 11:53:00|1525.1|1523.9|1524.8|1523.6|1525.1|1523.9|1524.8|1523.6|4
1655812390000|2022-06-21 11:53:10|1524.5|1523.3|1524.3|1523.1|1524.8|1523.6|1524.3|1523.1|10
1655812400000|2022-06-21 11:53:20|1524.4|1523.2|1524.3|1523.1|1524.4|1523.2|1524.3|1523.1|0
1655812410000|2022-06-21 11:53:30|1524.2|1523|1524.3|1523.1|1524.3|1523.1|1523.8|1522.6|6
1655812420000|2022-06-21 11:53:40|1524.6|1523.4|1524.6|1523.4|1524.7|1523.5|1524.6|1523.4|2
1655812430000|2022-06-21 11:53:50|1524.5|1523.3|1524.4|1523.2|1524.6|1523.4|1524.4|1523.2|1
1655812440000|2022-06-21 11:54:00|1524.3|1523.1|1524.3|1523.1|1524.3|1523.1|1524|1522.8|3
1655812450000|2022-06-21 11:54:10|1523.8|1522.6|1523.8|1522.6|1524|1522.8|1523.8|1522.6|0
1655812460000|2022-06-21 11:54:20|1524|1522.8|1523.6|1522.4|1524|1522.8|1523.6|1522.4|8
1655812470000|2022-06-21 11:54:30|1523.2|1522|1523.5|1522.3|1523.6|1522.4|1523.2|1522|17
1655812480000|2022-06-21 11:54:40|1523.6|1522.4|1523.6|1522.4|1523.6|1522.4|1523.6|1522.4|0
1655812490000|2022-06-21 11:54:50|1523.5|1522.3|1523.2|1522|1523.5|1522.3|1523.2|1522|5
1655812500000|2022-06-21 11:55:00|1523.4|1522.2|1523.2|1522|1523.4|1522.2|1523.1|1521.9|5
1655812510000|2022-06-21 11:55:10|1523.3|1522.1|1523|1521.8|1523.3|1522.1|1523|1521.8|12
1655812520000|2022-06-21 11:55:20|||||||||12
1655812540000|2022-06-21 11:55:40|1523.3|1522.1|1523.5|1522.3|1523.7|1522.5|1523.3|1522.1|1
1655812550000|2022-06-21 11:55:50|1523.6|1522.4|1523.6|1522.4|1523.6|1522.4|1523.6|1522.4|2
1655812560000|2022-06-21 11:56:00|1523.7|1522.5|1523.5|1522.3|1523.7|1522.5|1523.5|1522.3|0
1655812570000|2022-06-21 11:56:10|1523.9|1522.7|1523.8|1522.6|1523.9|1522.7|1523.8|1522.6|4
1655812580000|2022-06-21 11:56:20|1523.9|1522.7|1523.9|1522.7|1524.3|1523.1|1523.9|1522.7|1
1655812590000|2022-06-21 11:56:30|1523.8|1522.6|1524|1522.8|1524|1522.8|1523.8|1522.6|2
1655812600000|2022-06-21 11:56:40|||||||||5
1655812610000|2022-06-21 11:56:50|1524.1|1522.9|1524.1|1522.9|1524.3|1523.1|1524|1522.8|1
1655812620000|2022-06-21 11:57:00|1524.3|1523.1|1524.2|1523|1524.3|1523.1|1524|1522.8|1
1655812630000|2022-06-21 11:57:10|1524.1|1522.9|1524.3|1523.1|1524.4|1523.2|1524|1522.8|18
1655812640000|2022-06-21 11:57:20|1524.2|1523|1523.3|1522.1|1524.2|1523|1523.3|1522.1|15
1655812650000|2022-06-21 11:57:30|1523.2|1522|1523.4|1522.2|1523.6|1522.4|1523.2|1522|9
1655812660000|2022-06-21 11:57:40|1523.2|1522|1522.8|1521.6|1523.2|1522|1522.7|1521.5|83
1655812670000|2022-06-21 11:57:50|1522.2|1521|1522.5|1521.3|1522.5|1521.3|1522|1520.8|150
1655812680000|2022-06-21 11:58:00|1522.9|1521.7|1522.9|1521.7|1522.9|1521.7|1522.9|1521.7|12
1655812690000|2022-06-21 11:58:10|1522.5|1521.3|1522.5|1521.3|1522.5|1521.3|1522.5|1521.3|72
1655812700000|2022-06-21 11:58:20|1522.6|1521.4|1522.6|1521.4|1522.7|1521.5|1522.6|1521.4|36
1655812710000|2022-06-21 11:58:30|1522.7|1521.5|1522.8|1521.6|1523|1521.8|1522.5|1521.3|33
1655812720000|2022-06-21 11:58:40|1522.7|1521.5|1523.1|1521.9|1523.1|1521.9|1522.7|1521.5|7
1655812730000|2022-06-21 11:58:50|1523.3|1522.1|1522.9|1521.7|1523.6|1522.4|1522.9|1521.7|34
1655812740000|2022-06-21 11:59:00|1523.1|1521.9|1523.8|1522.6|1523.8|1522.6|1523.1|1521.9|29
1655812750000|2022-06-21 11:59:10|1523.9|1522.7|1523.8|1522.6|1523.9|1522.7|1523.8|1522.6|6
1655812760000|2022-06-21 11:59:20|1524.3|1523.1|1525.1|1523.9|1525.1|1523.9|1524.3|1523.1|20
1655812770000|2022-06-21 11:59:30|1524.9|1523.7|1525|1523.8|1525.1|1523.9|1524.9|1523.7|3
1655812780000|2022-06-21 11:59:40|1525.2|1524|1525.3|1524.1|1525.3|1524.1|1525.2|1524|1
1655812790000|2022-06-21 11:59:50|1525.5|1524.3|1525.5|1524.3|1525.5|1524.3|1525.5|1524.3|0
1655812800000|2022-06-21 12:00:00|1525.4|1524.2|1525.4|1524.2|1525.4|1524.2|1525.4|1524.2|5
1655812810000|2022-06-21 12:00:10|1525.5|1524.3|1526|1524.8|1526|1524.8|1525.5|1524.3|1
1655812820000|2022-06-21 12:00:20|1525.9|1524.7|1526.3|1525.1|1526.3|1525.1|1525.9|1524.7|1
1655812830000|2022-06-21 12:00:30|1526.2|1525|1526.2|1525|1526.2|1525|1526|1524.8|1
1655812840000|2022-06-21 12:00:40|1525.7|1524.5|1525.3|1524.1|1525.7|1524.5|1525.3|1524.1|12
1655812850000|2022-06-21 12:00:50|1525.2|1524|1525.3|1524.1|1525.3|1524.1|1525.2|1524|1
1655812860000|2022-06-21 12:01:00|1525.5|1524.3|1525.6|1524.4|1525.6|1524.4|1525.5|1524.3|2
1655812870000|2022-06-21 12:01:10|1525.7|1524.5|1525.6|1524.4|1525.7|1524.5|1525.6|1524.4|0
1655812880000|2022-06-21 12:01:20|1525.4|1524.2|1525.3|1524.1|1525.4|1524.2|1525.3|1524.1|5
1655812890000|2022-06-21 12:01:30|1525.4|1524.2|1525.6|1524.4|1525.6|1524.4|1525.4|1524.2|4
1655812900000|2022-06-21 12:01:40|1525.7|1524.5|1525.6|1524.4|1525.7|1524.5|1525.6|1524.4|13
1655812910000|2022-06-21 12:01:50|1525.7|1524.5|1526.3|1525.1|1526.4|1525.2|1525.7|1524.5|7
1655812920000|2022-06-21 12:02:00|1526.2|1525|1526.1|1524.9|1526.2|1525|1526.1|1524.9|2
1655812940000|2022-06-21 12:02:20|1526.2|1525|1526.2|1525|1526.2|1525|1526.2|1525|1
1655812950000|2022-06-21 12:02:30|1526.1|1524.9|1525.7|1524.5|1526.1|1524.9|1525.7|1524.5|6
1655812980000|2022-06-21 12:03:00|1525.8|1524.6|1525.3|1524.1|1525.8|1524.6|1525.3|1524.1|7
1655813000000|2022-06-21 12:03:20|1525.2|1524|1525|1523.8|1525.2|1524|1524.7|1523.5|6
1655813010000|2022-06-21 12:03:30|1524.8|1523.6|1524.8|1523.6|1524.8|1523.6|1524.8|1523.6|5
1655813020000|2022-06-21 12:03:40|1524.7|1523.5|1525|1523.8|1525|1523.8|1524.7|1523.5|3
1655813030000|2022-06-21 12:03:50|1525.1|1523.9|1525|1523.8|1525.1|1523.9|1525|1523.8|3
1655813040000|2022-06-21 12:04:00|1524.7|1523.5|1524.7|1523.5|1524.7|1523.5|1524.7|1523.5|1
1655813050000|2022-06-21 12:04:10|1524.3|1523.1|1524.5|1523.3|1524.5|1523.3|1524.1|1522.9|8
1655813060000|2022-06-21 12:04:20|1524.6|1523.4|1524.3|1523.1|1524.6|1523.4|1524.3|1523.1|4
1655813070000|2022-06-21 12:04:30|1524.2|1523|1524.1|1522.9|1524.3|1523.1|1524.1|1522.9|4
1655813080000|2022-06-21 12:04:40|1524.2|1523|1524.2|1523|1524.2|1523|1524.2|1523|5
1655813090000|2022-06-21 12:04:50|1524.1|1522.9|1524.3|1523.1|1524.3|1523.1|1524.1|1522.9|1
1655813100000|2022-06-21 12:05:00|1524.6|1523.4|1524.6|1523.4|1524.6|1523.4|1524.6|1523.4|1
1655813110000|2022-06-21 12:05:10|1524.5|1523.3|1523.7|1522.5|1524.5|1523.3|1523.7|1522.5|11
1655813120000|2022-06-21 12:05:20|1523.9|1522.7|1523.9|1522.7|1523.9|1522.7|1523.9|1522.7|3
1655813140000|2022-06-21 12:05:40|1523.6|1522.4|1523.9|1522.7|1523.9|1522.7|1523.6|1522.4|4
1655813150000|2022-06-21 12:05:50|1524.1|1522.9|1524.5|1523.3|1524.5|1523.3|1524|1522.8|4
1655813160000|2022-06-21 12:06:00|1524.4|1523.2|1524.7|1523.5|1524.7|1523.5|1524.4|1523.2|9
1655813170000|2022-06-21 12:06:10|1525|1523.8|1525.1|1523.9|1525.1|1523.9|1525|1523.8|7
1655813180000|2022-06-21 12:06:20|1525.2|1524|1525.2|1524|1525.4|1524.2|1525.2|1524|2
1655813190000|2022-06-21 12:06:30|1525.1|1523.9|1525.1|1523.9|1525.1|1523.9|1525.1|1523.9|2
1655813200000|2022-06-21 12:06:40|1525.4|1524.2|1526|1524.8|1526|1524.8|1525.4|1524.2|4
1655813210000|2022-06-21 12:06:50|||||||||25
1655813220000|2022-06-21 12:07:00|1526.1|1524.9|1525.6|1524.4|1526.5|1525.3|1525.6|1524.4|3
1655813230000|2022-06-21 12:07:10|1525.7|1524.5|1526.4|1525.2|1526.4|1525.2|1525.7|1524.5|12
1655813240000|2022-06-21 12:07:20|1526.5|1525.3|1526.1|1524.9|1526.5|1525.3|1526.1|1524.9|3
1655813250000|2022-06-21 12:07:30|1526.3|1525.1|1526.1|1524.9|1526.3|1525.1|1526.1|1524.9|0
1655813260000|2022-06-21 12:07:40|1525.7|1524.5|1525.9|1524.7|1525.9|1524.7|1525.7|1524.5|4
1655813270000|2022-06-21 12:07:50|1526.3|1525.1|1526|1524.8|1526.3|1525.1|1525.9|1524.7|8
1655813280000|2022-06-21 12:08:00|1526.3|1525.1|1526|1524.8|1526.3|1525.1|1526|1524.8|1
1655813290000|2022-06-21 12:08:10|1526.4|1525.2|1526.4|1525.2|1526.4|1525.2|1526.4|1525.2|3
1655813300000|2022-06-21 12:08:20|1525.5|1524.3|1526|1524.8|1526|1524.8|1525.5|1524.3|4
1655813310000|2022-06-21 12:08:30|1526.5|1525.3|1526.5|1525.3|1526.5|1525.3|1526.5|1525.3|3
1655813320000|2022-06-21 12:08:40|1526.8|1525.6|1527.2|1526|1527.2|1526|1526.7|1525.5|7
1655813330000|2022-06-21 12:08:50|1527.3|1526.1|1527.4|1526.2|1527.4|1526.2|1527.3|1526.1|5
1655813340000|2022-06-21 12:09:00|1527.7|1526.5|1528|1526.8|1528.2|1527|1527.7|1526.5|45
1655813350000|2022-06-21 12:09:10|1527.9|1526.7|1528.2|1527|1528.2|1527|1527.9|1526.7|2
1655813360000|2022-06-21 12:09:20|1528.1|1526.9|1527.5|1526.3|1528.1|1526.9|1527.5|1526.3|25
1655813370000|2022-06-21 12:09:30|1527.3|1526.1|1527.7|1526.5|1527.8|1526.6|1527.3|1526.1|0
1655813380000|2022-06-21 12:09:40|1527.6|1526.4|1527.2|1526|1527.7|1526.5|1527|1525.8|1
1655813390000|2022-06-21 12:09:50|1527.5|1526.3|1526.9|1525.7|1527.5|1526.3|1526.9|1525.7|0
1655813400000|2022-06-21 12:10:00|1526.8|1525.6|1526.5|1525.3|1526.8|1525.6|1526.5|1525.3|1
1655813410000|2022-06-21 12:10:10|1526.7|1525.5|1526.4|1525.2|1526.7|1525.5|1526.3|1525.1|10
1655813420000|2022-06-21 12:10:20|1526.3|1525.1|1526.4|1525.2|1526.4|1525.2|1526.3|1525.1|4
1655813430000|2022-06-21 12:10:30|1526.3|1525.1|1526|1524.8|1526.3|1525.1|1525.9|1524.7|3
1655813440000|2022-06-21 12:10:40|1525.9|1524.7|1526|1524.8|1526|1524.8|1525.9|1524.7|0
1655813450000|2022-06-21 12:10:50|1525.9|1524.7|1525.8|1524.6|1525.9|1524.7|1525.8|1524.6|6
1655813460000|2022-06-21 12:11:00|1525.6|1524.4|1525.8|1524.6|1525.9|1524.7|1525.5|1524.3|1
1655813470000|2022-06-21 12:11:10|1525.6|1524.4|1525.5|1524.3|1525.8|1524.6|1525.5|1524.3|0
1655813480000|2022-06-21 12:11:20|1525.4|1524.2|1525.4|1524.2|1525.4|1524.2|1525.4|1524.2|0
1655813500000|2022-06-21 12:11:40|1525.7|1524.5|1525.7|1524.5|1525.7|1524.5|1525.7|1524.5|2
1655813510000|2022-06-21 12:11:50|1525.9|1524.7|1525.7|1524.5|1525.9|1524.7|1525.6|1524.4|1
1655813520000|2022-06-21 12:12:00|1525.6|1524.4|1526.3|1525.1|1526.3|1525.1|1525.6|1524.4|6
1655813530000|2022-06-21 12:12:10|1526.2|1525|1526.2|1525|1526.2|1525|1525.9|1524.7|24
1655813540000|2022-06-21 12:12:20|1526.1|1524.9|1526.2|1525|1526.2|1525|1526.1|1524.9|0
1655813550000|2022-06-21 12:12:30|1526.1|1524.9|1525.4|1524.2|1526.2|1525|1525.4|1524.2|4
1655813560000|2022-06-21 12:12:40|1525.2|1524|1525.2|1524|1525.2|1524|1525.2|1524|4
1655813570000|2022-06-21 12:12:50|1525.4|1524.2|1525.4|1524.2|1525.4|1524.2|1525.4|1524.2|3
1655813580000|2022-06-21 12:13:00|1525.3|1524.1|1525.3|1524.1|1525.3|1524.1|1525.3|1524.1|0
1655813590000|2022-06-21 12:13:10|1525.4|1524.2|1525.9|1524.7|1525.9|1524.7|1525.4|1524.2|2
1655813600000|2022-06-21 12:13:20|1525.6|1524.4|1525.6|1524.4|1525.6|1524.4|1525.6|1524.4|2
1655813610000|2022-06-21 12:13:30|1525.5|1524.3|1525.9|1524.7|1525.9|1524.7|1525.5|1524.3|4
1655813620000|2022-06-21 12:13:40|1526|1524.8|1526|1524.8|1526|1524.8|1526|1524.8|0
1655813630000|2022-06-21 12:13:50|1525.9|1524.7|1525.7|1524.5|1525.9|1524.7|1525.7|1524.5|0
1655813640000|2022-06-21 12:14:00|1525.9|1524.7|1525.6|1524.4|1525.9|1524.7|1525.6|1524.4|0
1655813660000|2022-06-21 12:14:20|1525.5|1524.3|1525.5|1524.3|1525.5|1524.3|1525.5|1524.3|0
1655813670000|2022-06-21 12:14:30|1525.4|1524.2|1525.4|1524.2|1525.4|1524.2|1525.4|1524.2|0
1655813680000|2022-06-21 12:14:40|1525.2|1524|1525.2|1524|1525.2|1524|1525.2|1524|0
1655813690000|2022-06-21 12:14:50|1525|1523.8|1525|1523.8|1525|1523.8|1525|1523.8|5
1655813700000|2022-06-21 12:15:00|1524.9|1523.7|1524.9|1523.7|1524.9|1523.7|1524.9|1523.7|0
1655813710000|2022-06-21 12:15:10|1525|1523.8|1525.1|1523.9|1525.2|1524|1525|1523.8|13
1655813720000|2022-06-21 12:15:20|1525.3|1524.1|1525.3|1524.1|1525.3|1524.1|1525.3|1524.1|5
1655813740000|2022-06-21 12:15:40|1525.4|1524.2|1525.4|1524.2|1525.4|1524.2|1525.4|1524.2|1
1655813750000|2022-06-21 12:15:50|1525.5|1524.3|1525.5|1524.3|1525.5|1524.3|1525.5|1524.3|0
1655813760000|2022-06-21 12:16:00|1525.6|1524.4|1526.3|1525.1|1526.3|1525.1|1525.6|1524.4|4
1655813770000|2022-06-21 12:16:10|1526.5|1525.3|1526.4|1525.2|1526.5|1525.3|1526.4|1525.2|10
1655813780000|2022-06-21 12:16:20|1526.7|1525.5|1526.8|1525.6|1526.8|1525.6|1526.7|1525.5|0
1655813800000|2022-06-21 12:16:40|1526.9|1525.7|1526.6|1525.4|1526.9|1525.7|1526.6|1525.4|2
1655813820000|2022-06-21 12:17:00|1526.5|1525.3|1526.5|1525.3|1526.6|1525.4|1526.5|1525.3|2
1655813830000|2022-06-21 12:17:10|||||||||2
1655813840000|2022-06-21 12:17:20|1526.6|1525.4|1526.6|1525.4|1526.6|1525.4|1526.6|1525.4|0
1655813850000|2022-06-21 12:17:30|1526.7|1525.5|1527.1|1525.9|1527.1|1525.9|1526.7|1525.5|0
1655813860000|2022-06-21 12:17:40|1527.2|1526|1527.3|1526.1|1527.3|1526.1|1527|1525.8|2
1655813870000|2022-06-21 12:17:50|1527.4|1526.2|1526.9|1525.7|1527.4|1526.2|1526.9|1525.7|5
1655813880000|2022-06-21 12:18:00|1526.7|1525.5|1526.7|1525.5|1526.7|1525.5|1526.7|1525.5|1
1655813890000|2022-06-21 12:18:10|1526.6|1525.4|1527.1|1525.9|1527.1|1525.9|1526.6|1525.4|1
1655813900000|2022-06-21 12:18:20|1527|1525.8|1527|1525.8|1527.1|1525.9|1527|1525.8|35
1655813910000|2022-06-21 12:18:30|||||||||1
1655813920000|2022-06-21 12:18:40|1526.9|1525.7|1526.9|1525.7|1526.9|1525.7|1526.9|1525.7|0
1655813930000|2022-06-21 12:18:50|1526.8|1525.6|1526.6|1525.4|1526.8|1525.6|1526.6|1525.4|2
1655813940000|2022-06-21 12:19:00|1526.5|1525.3|1526.6|1525.4|1526.6|1525.4|1526.5|1525.3|0
1655813960000|2022-06-21 12:19:20|1526.7|1525.5|1526.9|1525.7|1526.9|1525.7|1526.7|1525.5|2
1655813990000|2022-06-21 12:19:50|1526.8|1525.6|1526.7|1525.5|1526.8|1525.6|1526.7|1525.5|0
1655814000000|2022-06-21 12:20:00|1526.8|1525.6|1526.8|1525.6|1526.8|1525.6|1526.8|1525.6|2
1655814010000|2022-06-21 12:20:10|1527|1525.8|1526.7|1525.5|1527|1525.8|1526.7|1525.5|2
1655814020000|2022-06-21 12:20:20|1526.9|1525.7|1527.1|1525.9|1527.1|1525.9|1526.9|1525.7|4
1655814060000|2022-06-21 12:21:00|1527|1525.8|1527|1525.8|1527|1525.8|1527|1525.8|0
1655814070000|2022-06-21 12:21:10|1526.9|1525.7|1526.9|1525.7|1526.9|1525.7|1526.9|1525.7|0
1655814080000|2022-06-21 12:21:20|1527|1525.8|1527.1|1525.9|1527.1|1525.9|1527|1525.8|0
1655814120000|2022-06-21 12:22:00|1527|1525.8|1528.1|1526.9|1528.1|1526.9|1526.9|1525.7|11
1655814130000|2022-06-21 12:22:10|1528.2|1527|1528.2|1527|1528.5|1527.3|1528.2|1527|18
1655814140000|2022-06-21 12:22:20|1528.5|1527.3|1528.2|1527|1528.5|1527.3|1528.1|1526.9|5
1655814150000|2022-06-21 12:22:30|1528.1|1526.9|1527.7|1526.5|1528.2|1527|1527.4|1526.2|30
1655814160000|2022-06-21 12:22:40|1527.6|1526.4|1527.8|1526.6|1527.8|1526.6|1527.4|1526.2|21
1655814170000|2022-06-21 12:22:50|1528|1526.8|1528|1526.8|1528.1|1526.9|1527.9|1526.7|1
1655814180000|2022-06-21 12:23:00|1528.1|1526.9|1528.3|1527.1|1528.6|1527.4|1528.1|1526.9|16
1655814190000|2022-06-21 12:23:10|1528.2|1527|1527.9|1526.7|1528.3|1527.1|1527.9|1526.7|5
1655814200000|2022-06-21 12:23:20|1528.1|1526.9|1528.3|1527.1|1528.6|1527.4|1528.1|1526.9|9
1655814210000|2022-06-21 12:23:30|1528.4|1527.2|1528.3|1527.1|1528.8|1527.6|1528.3|1527.1|12
1655814220000|2022-06-21 12:23:40|1528.2|1527|1528.2|1527|1528.2|1527|1528.2|1527|6
1655814230000|2022-06-21 12:23:50|1528.3|1527.1|1528.5|1527.3|1528.5|1527.3|1528.3|1527.1|10
1655814240000|2022-06-21 12:24:00|1528.4|1527.2|1528.1|1526.9|1528.4|1527.2|1528.1|1526.9|3
1655814250000|2022-06-21 12:24:10|1528.3|1527.1|1528.1|1526.9|1528.3|1527.1|1528.1|1526.9|0
1655814260000|2022-06-21 12:24:20|1528.2|1527|1528|1526.8|1528.3|1527.1|1528|1526.8|2
1655814280000|2022-06-21 12:24:40|1527.9|1526.7|1528|1526.8|1528|1526.8|1527.9|1526.7|0
1655814290000|2022-06-21 12:24:50|1528.1|1526.9|1528.1|1526.9|1528.1|1526.9|1528|1526.8|0
1655814300000|2022-06-21 12:25:00|1528.3|1527.1|1528|1526.8|1528.5|1527.3|1528|1526.8|2
1655814310000|2022-06-21 12:25:10|1527.9|1526.7|1527.9|1526.7|1527.9|1526.7|1527.9|1526.7|0
1655814320000|2022-06-21 12:25:20|1528|1526.8|1528.4|1527.2|1528.5|1527.3|1528|1526.8|2
1655814330000|2022-06-21 12:25:30|1528.3|1527.1|1528.3|1527.1|1528.3|1527.1|1528.3|1527.1|0
1655814350000|2022-06-21 12:25:50|1528.4|1527.2|1528.4|1527.2|1528.4|1527.2|1528.4|1527.2|0
1655814360000|2022-06-21 12:26:00|1528.3|1527.1|1528|1526.8|1528.3|1527.1|1528|1526.8|0
1655814370000|2022-06-21 12:26:10|1528.1|1526.9|1528.2|1527|1528.5|1527.3|1528.1|1526.9|3
1655814380000|2022-06-21 12:26:20|1528.3|1527.1|1528.6|1527.4|1528.6|1527.4|1528.2|1527|1
1655814390000|2022-06-21 12:26:30|1528.4|1527.2|1528.2|1527|1528.4|1527.2|1528.2|1527|2
1655814400000|2022-06-21 12:26:40|||||||||5
1655814430000|2022-06-21 12:27:10|1528.4|1527.2|1528.6|1527.4|1528.6|1527.4|1528.4|1527.2|2
1655814440000|2022-06-21 12:27:20|1528.5|1527.3|1528.6|1527.4|1528.6|1527.4|1528.5|1527.3|0
1655814460000|2022-06-21 12:27:40|1528.5|1527.3|1528.5|1527.3|1528.5|1527.3|1528.5|1527.3|0
1655814470000|2022-06-21 12:27:50|1528.4|1527.2|1528.3|1527.1|1528.4|1527.2|1528.2|1527|5
1655814480000|2022-06-21 12:28:00|1528.2|1527|1528.2|1527|1528.2|1527|1528.2|1527|0
1655814490000|2022-06-21 12:28:10|1528.3|1527.1|1528.3|1527.1|1528.3|1527.1|1528.2|1527|7
1655814500000|2022-06-21 12:28:20|1528.2|1527|1528.2|1527|1528.2|1527|1528.2|1527|0
1655814510000|2022-06-21 12:28:30|1528.3|1527.1|1528|1526.8|1528.3|1527.1|1528|1526.8|1
1655814530000|2022-06-21 12:28:50|1528.1|1526.9|1528.1|1526.9|1528.1|1526.9|1528.1|1526.9|5
1655814540000|2022-06-21 12:29:00|1528.2|1527|1528.5|1527.3|1528.6|1527.4|1528.2|1527|177
1655814550000|2022-06-21 12:29:10|1528.4|1527.2|1528.2|1527|1528.5|1527.3|1528.2|1527|1
1655814560000|2022-06-21 12:29:20|1527.9|1526.7|1527.9|1526.7|1527.9|1526.7|1527.9|1526.7|2
1655814570000|2022-06-21 12:29:30|1528.1|1526.9|1528.2|1527|1528.3|1527.1|1528.1|1526.9|11
1655814580000|2022-06-21 12:29:40|1528.3|1527.1|1528.3|1527.1|1528.4|1527.2|1528.3|1527.1|1
1655814590000|2022-06-21 12:29:50|1527.9|1526.7|1528|1526.8|1528|1526.8|1527.9|1526.7|3
1655814600000|2022-06-21 12:30:00|1528.2|1527|1528.3|1527.1|1528.3|1527.1|1528.2|1527|0
1655814610000|2022-06-21 12:30:10|1528.4|1527.2|1528.1|1526.9|1528.4|1527.2|1527.8|1526.6|5
1655814620000|2022-06-21 12:30:20|1528.2|1527|1528|1526.8|1528.3|1527.1|1528|1526.8|1
1655814630000|2022-06-21 12:30:30|1528.1|1526.9|1528|1526.8|1528.1|1526.9|1528|1526.8|0
1655814640000|2022-06-21 12:30:40|1527.8|1526.6|1527.8|1526.6|1527.8|1526.6|1527.8|1526.6|0
1655814650000|2022-06-21 12:30:50|1527.6|1526.4|1527.8|1526.6|1527.8|1526.6|1527.6|1526.4|1
1655814670000|2022-06-21 12:31:10|1527.9|1526.7|1527.8|1526.6|1527.9|1526.7|1527.8|1526.6|0
1655814680000|2022-06-21 12:31:20|1527.9|1526.7|1528.1|1526.9|1528.1|1526.9|1527.9|1526.7|7
1655814700000|2022-06-21 12:31:40|1528|1526.8|1528|1526.8|1528|1526.8|1528|1526.8|0
1655814710000|2022-06-21 12:31:50|1528.1|1526.9|1528|1526.8|1528.1|1526.9|1528|1526.8|0
1655814720000|2022-06-21 12:32:00|1528.1|1526.9|1527.9|1526.7|1528.1|1526.9|1527.9|1526.7|3
1655814730000|2022-06-21 12:32:10|1527.7|1526.5|1527.9|1526.7|1527.9|1526.7|1527.7|1526.5|1
1655814740000|2022-06-21 12:32:20|1527.8|1526.6|1526.9|1525.7|1527.8|1526.6|1526.9|1525.7|13
1655814750000|2022-06-21 12:32:30|1526.6|1525.4|1526.8|1525.6|1526.8|1525.6|1526.6|1525.4|2
1655814760000|2022-06-21 12:32:40|1526.9|1525.7|1527|1525.8|1527|1525.8|1526.9|1525.7|1
1655814780000|2022-06-21 12:33:00|1527.2|1526|1526.9|1525.7|1527.3|1526.1|1526.9|1525.7|3
1655814790000|2022-06-21 12:33:10|1527|1525.8|1527.3|1526.1|1527.3|1526.1|1527|1525.8|6
1655814800000|2022-06-21 12:33:20|1527.2|1526|1526.9|1525.7|1527.2|1526|1526.9|1525.7|0
1655814810000|2022-06-21 12:33:30|1526.7|1525.5|1527|1525.8|1527|1525.8|1526.7|1525.5|0
1655814820000|2022-06-21 12:33:40|1527.3|1526.1|1527.7|1526.5|1527.7|1526.5|1527|1525.8|9
1655814830000|2022-06-21 12:33:50|1527.8|1526.6|1527.9|1526.7|1527.9|1526.7|1527.7|1526.5|22
1655814840000|2022-06-21 12:34:00|1527.8|1526.6|1527.7|1526.5|1527.8|1526.6|1527.7|1526.5|1
1655814850000|2022-06-21 12:34:10|1527.8|1526.6|1528.1|1526.9|1528.1|1526.9|1527.8|1526.6|1
1655814860000|2022-06-21 12:34:20|1528|1526.8|1527.9|1526.7|1528|1526.8|1527.9|1526.7|0
1655814870000|2022-06-21 12:34:30|1528|1526.8|1528.1|1526.9|1528.1|1526.9|1528|1526.8|2
1655814880000|2022-06-21 12:34:40|1527.9|1526.7|1527.9|1526.7|1527.9|1526.7|1527.9|1526.7|0
1655814890000|2022-06-21 12:34:50|1528|1526.8|1528.1|1526.9|1528.1|1526.9|1527.8|1526.6|6
1655814900000|2022-06-21 12:35:00|1528.2|1527|1528.2|1527|1528.2|1527|1528.1|1526.9|19
1655814910000|2022-06-21 12:35:10|1528.4|1527.2|1528.3|1527.1|1528.5|1527.3|1528.2|1527|7
1655814920000|2022-06-21 12:35:20|1528.5|1527.3|1528.4|1527.2|1528.5|1527.3|1528.3|1527.1|0
1655814930000|2022-06-21 12:35:30|1528.5|1527.3|1528.6|1527.4|1528.7|1527.5|1528.5|1527.3|1
1655814940000|2022-06-21 12:35:40|1528.5|1527.3|1528.4|1527.2|1528.6|1527.4|1528.4|1527.2|4
1655814950000|2022-06-21 12:35:50|1528.3|1527.1|1528.2|1527|1528.3|1527.1|1528.2|1527|2
1655814960000|2022-06-21 12:36:00|1528.1|1526.9|1528|1526.8|1528.1|1526.9|1528|1526.8|0
1655814970000|2022-06-21 12:36:10|1527.7|1526.5|1527.4|1526.2|1527.8|1526.6|1527.3|1526.1|10
1655814980000|2022-06-21 12:36:20|1527.3|1526.1|1527.5|1526.3|1527.5|1526.3|1527.3|1526.1|10
1655814990000|2022-06-21 12:36:30|1527.3|1526.1|1527.7|1526.5|1527.7|1526.5|1527.3|1526.1|9
1655815000000|2022-06-21 12:36:40|1527.6|1526.4|1527.5|1526.3|1527.6|1526.4|1527.5|1526.3|1
1655815010000|2022-06-21 12:36:50|1527.6|1526.4|1527.3|1526.1|1527.6|1526.4|1527.2|1526|42
1655815020000|2022-06-21 12:37:00|1527.2|1526|1527.2|1526|1527.4|1526.2|1527.2|1526|0
1655815030000|2022-06-21 12:37:10|1527.3|1526.1|1527.2|1526|1527.4|1526.2|1527.2|1526|1
1655815040000|2022-06-21 12:37:20|1527.1|1525.9|1527.2|1526|1527.2|1526|1527.1|1525.9|1
1655815060000|2022-06-21 12:37:40|1527.1|1525.9|1527.2|1526|1527.2|1526|1527.1|1525.9|10
1655815070000|2022-06-21 12:37:50|1527.1|1525.9|1526.6|1525.4|1527.2|1526|1526.6|1525.4|25
1655815080000|2022-06-21 12:38:00|1526.5|1525.3|1526.7|1525.5|1526.7|1525.5|1526.5|1525.3|8
1655815090000|2022-06-21 12:38:10|1526.8|1525.6|1526.8|1525.6|1526.8|1525.6|1526.8|1525.6|1
1655815100000|2022-06-21 12:38:20|1526.7|1525.5|1526.7|1525.5|1526.8|1525.6|1526.7|1525.5|1
1655815110000|2022-06-21 12:38:30|1526.6|1525.4|1526.8|1525.6|1526.8|1525.6|1526.5|1525.3|2
1655815120000|2022-06-21 12:38:40|1526.7|1525.5|1526.5|1525.3|1526.7|1525.5|1526.5|1525.3|1
1655815130000|2022-06-21 12:38:50|1526.6|1525.4|1526.5|1525.3|1526.7|1525.5|1526.5|1525.3|3
1655815140000|2022-06-21 12:39:00|1526.6|1525.4|1526.5|1525.3|1526.6|1525.4|1526.5|1525.3|0
1655815150000|2022-06-21 12:39:10|1526.6|1525.4|1526.6|1525.4|1526.6|1525.4|1526.6|1525.4|1
1655815160000|2022-06-21 12:39:20|1526.7|1525.5|1526.7|1525.5|1526.7|1525.5|1526.7|1525.5|6
1655815170000|2022-06-21 12:39:30|1526.6|1525.4|1526.7|1525.5|1526.8|1525.6|1526.6|1525.4|5
1655815180000|2022-06-21 12:39:40|1526.6|1525.4|1526.6|1525.4|1526.7|1525.5|1526.6|1525.4|0
1655815190000|2022-06-21 12:39:50|1526.7|1525.5|1526.5|1525.3|1526.7|1525.5|1526.5|1525.3|24
1655815200000|2022-06-21 12:40:00|1526.6|1525.4|1526.7|1525.5|1526.7|1525.5|1526.5|1525.3|1
1655815210000|2022-06-21 12:40:10|1526.6|1525.4|1526.1|1524.9|1526.6|1525.4|1526.1|1524.9|3
1655815220000|2022-06-21 12:40:20|1526.2|1525|1526.2|1525|1526.2|1525|1526.2|1525|2
1655815230000|2022-06-21 12:40:30|1526.3|1525.1|1526.2|1525|1526.3|1525.1|1526.2|1525|0
1655815240000|2022-06-21 12:40:40|1526.1|1524.9|1525.8|1524.6|1526.1|1524.9|1525.8|1524.6|3
1655815250000|2022-06-21 12:40:50|1525.7|1524.5|1526.1|1524.9|1526.1|1524.9|1525.7|1524.5|26
1655815260000|2022-06-21 12:41:00|1526|1524.8|1526.2|1525|1526.3|1525.1|1526|1524.8|1
1655815270000|2022-06-21 12:41:10|1526.1|1524.9|1525.7|1524.5|1526.2|1525|1525.7|1524.5|7
1655815280000|2022-06-21 12:41:20|1525.8|1524.6|1525.8|1524.6|1526|1524.8|1525.8|1524.6|5
1655815290000|2022-06-21 12:41:30|||||||||2
1655815300000|2022-06-21 12:41:40|1525.9|1524.7|1526|1524.8|1526.1|1524.9|1525.9|1524.7|1
1655815310000|2022-06-21 12:41:50|1526.2|1525|1526.2|1525|1526.2|1525|1526.2|1525|0
1655815320000|2022-06-21 12:42:00|1526.1|1524.9|1526.1|1524.9|1526.2|1525|1526.1|1524.9|2
1655815330000|2022-06-21 12:42:10|1526|1524.8|1526|1524.8|1526|1524.8|1526|1524.8|1
1655815340000|2022-06-21 12:42:20|1526.2|1525|1526.3|1525.1|1526.3|1525.1|1526.2|1525|3
1655815350000|2022-06-21 12:42:30|1526.6|1525.4|1527|1525.8|1527|1525.8|1526.6|1525.4|5
1655815360000|2022-06-21 12:42:40|1525.8|1524.6|1525.8|1524.6|1525.8|1524.6|1525.8|1524.6|9
1655815370000|2022-06-21 12:42:50|1526.5|1525.3|1526.5|1525.3|1526.7|1525.5|1526.2|1525|129
1655815380000|2022-06-21 12:43:00|1526.3|1525.1|1526|1524.8|1526.4|1525.2|1526|1524.8|14
1655815390000|2022-06-21 12:43:10|1526.1|1524.9|1526|1524.8|1526.1|1524.9|1525.9|1524.7|0
1655815410000|2022-06-21 12:43:30|1526.1|1524.9|1525.9|1524.7|1526.1|1524.9|1525.9|1524.7|1
1655815420000|2022-06-21 12:43:40|1525.7|1524.5|1525.7|1524.5|1525.7|1524.5|1525.6|1524.4|0
1655815440000|2022-06-21 12:44:00|1525.9|1524.7|1525.8|1524.6|1526|1524.8|1525.7|1524.5|8
1655815450000|2022-06-21 12:44:10|1525.6|1524.4|1525.7|1524.5|1525.8|1524.6|1525.6|1524.4|0
1655815460000|2022-06-21 12:44:20|1526|1524.8|1526|1524.8|1526|1524.8|1525.9|1524.7|5
1655815470000|2022-06-21 12:44:30|1526.2|1525|1526.4|1525.2|1526.5|1525.3|1526.2|1525|1
1655815480000|2022-06-21 12:44:40|1526.5|1525.3|1526.5|1525.3|1526.5|1525.3|1526.4|1525.2|0
1655815490000|2022-06-21 12:44:50|1526.4|1525.2|1526.5|1525.3|1526.5|1525.3|1526.4|1525.2|1
1655818200000|2022-06-21 13:30:00|1525.6|1524.4|1526.4|1525.2|1526.5|1525.3|1524.7|1523.5|412
1655818210000|2022-06-21 13:30:10|1526.3|1525.1|1523.3|1522.1|1526.8|1525.6|1522.9|1521.7|64
1655818220000|2022-06-21 13:30:20|1523.6|1522.4|1522.8|1521.6|1523.9|1522.7|1522.7|1521.5|79
1655818230000|2022-06-21 13:30:30|1523.2|1522|1523.7|1522.5|1523.7|1522.5|1523.1|1521.9|59
1655818240000|2022-06-21 13:30:40|1523.4|1522.2|1525.2|1524|1525.5|1524.3|1523.3|1522.1|45
1655818250000|2022-06-21 13:30:50|1525.1|1523.9|1524.6|1523.4|1525.8|1524.6|1524.5|1523.3|59
1655818260000|2022-06-21 13:31:00|1524.8|1523.6|1524.9|1523.7|1525.3|1524.1|1524.4|1523.2|64
1655818270000|2022-06-21 13:31:10|1525|1523.8|1526.2|1525|1526.2|1525|1524.8|1523.6|119
1655818280000|2022-06-21 13:31:20|1525.9|1524.7|1527|1525.8|1527.3|1526.1|1525.9|1524.7|57
1655818290000|2022-06-21 13:31:30|1526.9|1525.7|1527|1525.8|1527|1525.8|1526.4|1525.2|48
1655818300000|2022-06-21 13:31:40|1526.8|1525.6|1527.5|1526.3|1527.6|1526.4|1526.8|1525.6|30
1655818310000|2022-06-21 13:31:50|1527.1|1525.9|1527.3|1526.1|1527.5|1526.3|1527.1|1525.9|39
1655818320000|2022-06-21 13:32:00|1527.5|1526.3|1528.5|1527.3|1528.5|1527.3|1527.4|1526.2|47
1655818330000|2022-06-21 13:32:10|1528.7|1527.5|1528.9|1527.7|1530|1528.8|1528.6|1527.4|52
1655818340000|2022-06-21 13:32:20|1528.8|1527.6|1529|1527.8|1529.3|1528.1|1528.7|1527.5|51
1655818350000|2022-06-21 13:32:30|1529.1|1527.9|1530.2|1529|1530.2|1529|1528.9|1527.7|82
1655818360000|2022-06-21 13:32:40|1530.5|1529.3|1530.3|1529.1|1531.3|1530.1|1530.2|1529|63
1655818370000|2022-06-21 13:32:50|1530.1|1528.9|1530.2|1529|1530.5|1529.3|1529.7|1528.5|83
1655818380000|2022-06-21 13:33:00|1530.4|1529.2|1532.5|1531.3|1532.5|1531.3|1530.4|1529.2|70
1655818390000|2022-06-21 13:33:10|1532.6|1531.4|1532.8|1531.6|1532.8|1531.6|1532.3|1531.1|27
1655818400000|2022-06-21 13:33:20|1532.9|1531.7|1532.9|1531.7|1533.4|1532.2|1532.5|1531.3|58
1655818410000|2022-06-21 13:33:30|1533|1531.8|1533.1|1531.9|1533.2|1532|1532.5|1531.3|91
1655818420000|2022-06-21 13:33:40|1532.9|1531.7|1532.9|1531.7|1533.1|1531.9|1532.7|1531.5|73
1655818430000|2022-06-21 13:33:50|1532.7|1531.5|1533.3|1532.1|1533.4|1532.2|1532.4|1531.2|76
1655818440000|2022-06-21 13:34:00|1533.6|1532.4|1533.9|1532.7|1534.1|1532.9|1533.6|1532.4|72
1655818450000|2022-06-21 13:34:10|1533.8|1532.6|1534.1|1532.9|1534.1|1532.9|1533.6|1532.4|66
1655818460000|2022-06-21 13:34:20|1533.8|1532.6|1533.8|1532.6|1534|1532.8|1533.4|1532.2|63
1655818470000|2022-06-21 13:34:30|1533.6|1532.4|1533.9|1532.7|1533.9|1532.7|1533.1|1531.9|42
1655818480000|2022-06-21 13:34:40|1533.6|1532.4|1533.9|1532.7|1534.1|1532.9|1533.6|1532.4|33
1655818490000|2022-06-21 13:34:50|1533.6|1532.4|1533.5|1532.3|1533.7|1532.5|1533.1|1531.9|46
1655818500000|2022-06-21 13:35:00|1533.6|1532.4|1534.5|1533.3|1535|1533.8|1533.6|1532.4|80
1655818510000|2022-06-21 13:35:10|1534.3|1533.1|1534|1532.8|1534.5|1533.3|1534|1532.8|28
1655818520000|2022-06-21 13:35:20|1534.2|1533|1533.4|1532.2|1534.3|1533.1|1533.4|1532.2|22
1655818530000|2022-06-21 13:35:30|1533.2|1532|1533.6|1532.4|1533.7|1532.5|1533.1|1531.9|46
1655818540000|2022-06-21 13:35:40|1533.7|1532.5|1533.8|1532.6|1533.9|1532.7|1533.5|1532.3|65
1655818550000|2022-06-21 13:35:50|1533.7|1532.5|1533.3|1532.1|1533.7|1532.5|1533.1|1531.9|12
1655818560000|2022-06-21 13:36:00|1533.5|1532.3|1533.5|1532.3|1534|1532.8|1533.5|1532.3|60
1655818570000|2022-06-21 13:36:10|1533.4|1532.2|1533.1|1531.9|1533.4|1532.2|1532.9|1531.7|38
1655818580000|2022-06-21 13:36:20|1533.2|1532|1532.5|1531.3|1533.4|1532.2|1532.5|1531.3|40
1655818590000|2022-06-21 13:36:30|1532.7|1531.5|1531.8|1530.6|1532.7|1531.5|1531.7|1530.5|15
1655818600000|2022-06-21 13:36:40|1531.9|1530.7|1532.3|1531.1|1532.4|1531.2|1531.9|1530.7|25
1655818610000|2022-06-21 13:36:50|1532.1|1530.9|1532.2|1531|1532.2|1531|1531.8|1530.6|12
1655818620000|2022-06-21 13:37:00|1532.4|1531.2|1532.4|1531.2|1532.6|1531.4|1532.1|1530.9|54
1655818630000|2022-06-21 13:37:10|1532.3|1531.1|1531.4|1530.2|1532.3|1531.1|1531.4|1530.2|45
1655818640000|2022-06-21 13:37:20|1531.3|1530.1|1531|1529.8|1531.3|1530.1|1531|1529.8|5
1655818650000|2022-06-21 13:37:30|1531.1|1529.9|1530.6|1529.4|1531.2|1530|1530.6|1529.4|18
1655818660000|2022-06-21 13:37:40|1530.7|1529.5|1530.8|1529.6|1531.1|1529.9|1530.7|1529.5|66
1655818670000|2022-06-21 13:37:50|1530.7|1529.5|1530.1|1528.9|1530.7|1529.5|1529.8|1528.6|31
1655818680000|2022-06-21 13:38:00|1530|1528.8|1529.5|1528.3|1530.4|1529.2|1529.5|1528.3|33
1655818690000|2022-06-21 13:38:10|1529|1527.8|1529.6|1528.4|1529.7|1528.5|1529|1527.8|22
1655818700000|2022-06-21 13:38:20|1529.7|1528.5|1530.1|1528.9|1530.1|1528.9|1529.6|1528.4|14
1655818710000|2022-06-21 13:38:30|1529.8|1528.6|1530|1528.8|1530.1|1528.9|1529.8|1528.6|22
1655818720000|2022-06-21 13:38:40|1529.9|1528.7|1530.5|1529.3|1530.6|1529.4|1529.8|1528.6|17
1655818730000|2022-06-21 13:38:50|1530.3|1529.1|1530.6|1529.4|1530.8|1529.6|1530.3|1529.1|27
1655818740000|2022-06-21 13:39:00|1530.7|1529.5|1532.1|1530.9|1532.1|1530.9|1530.5|1529.3|35
1655818750000|2022-06-21 13:39:10|1532.2|1531|1532|1530.8|1532.2|1531|1532|1530.8|29
1655818760000|2022-06-21 13:39:20|1532.2|1531|1531.7|1530.5|1532.2|1531|1531.7|1530.5|11
1655818770000|2022-06-21 13:39:30|1531.9|1530.7|1532.7|1531.5|1533.2|1532|1531.9|1530.7|27
1655818780000|2022-06-21 13:39:40|1532.8|1531.6|1532.8|1531.6|1532.8|1531.6|1532.8|1531.6|7
1655818790000|2022-06-21 13:39:50|1532.7|1531.5|1533.7|1532.5|1534|1532.8|1532.7|1531.5|61
1655818800000|2022-06-21 13:40:00|1533.5|1532.3|1533.6|1532.4|1533.9|1532.7|1533.4|1532.2|25
1655818810000|2022-06-21 13:40:10|1533.5|1532.3|1532.6|1531.4|1533.6|1532.4|1532.4|1531.2|39
1655818820000|2022-06-21 13:40:20|1532.7|1531.5|1532|1530.8|1532.7|1531.5|1531.4|1530.2|54
1655818830000|2022-06-21 13:40:30|1532.1|1530.9|1532|1530.8|1532.5|1531.3|1532|1530.8|7
1655818840000|2022-06-21 13:40:40|1532.2|1531|1531.7|1530.5|1532.3|1531.1|1531.7|1530.5|27
1655818850000|2022-06-21 13:40:50|1531.8|1530.6|1531.9|1530.7|1531.9|1530.7|1531.4|1530.2|14
1655818860000|2022-06-21 13:41:00|1531.8|1530.6|1532.5|1531.3|1532.7|1531.5|1531.8|1530.6|22
1655818870000|2022-06-21 13:41:10|1532.3|1531.1|1532.2|1531|1532.6|1531.4|1532.2|1531|14
1655818880000|2022-06-21 13:41:20|1532.4|1531.2|1532.5|1531.3|1532.6|1531.4|1532.3|1531.1|10
1655818890000|2022-06-21 13:41:30|1532.8|1531.6|1532.6|1531.4|1532.8|1531.6|1532.4|1531.2|11
1655818900000|2022-06-21 13:41:40|1532.4|1531.2|1533.4|1532.2|1533.6|1532.4|1532.4|1531.2|29
1655818910000|2022-06-21 13:41:50|1533.3|1532.1|1533.4|1532.2|1533.9|1532.7|1533.3|1532.1|1
1655818920000|2022-06-21 13:42:00|1533.3|1532.1|1532.4|1531.2|1533.3|1532.1|1532.4|1531.2|15
1655818930000|2022-06-21 13:42:10|1532.2|1531|1532.4|1531.2|1532.4|1531.2|1532.2|1531|12
1655818940000|2022-06-21 13:42:20|1532.3|1531.1|1532.4|1531.2|1532.7|1531.5|1532.3|1531.1|2
1655818950000|2022-06-21 13:42:30|1532.2|1531|1532.4|1531.2|1532.4|1531.2|1532|1530.8|29
1655818960000|2022-06-21 13:42:40|1532.6|1531.4|1533|1531.8|1533.2|1532|1532.6|1531.4|76
1655818970000|2022-06-21 13:42:50|1532.8|1531.6|1533.1|1531.9|1533.1|1531.9|1532.8|1531.6|6
1655818980000|2022-06-21 13:43:00|1533.2|1532|1533.3|1532.1|1533.6|1532.4|1533.2|1532|21
1655818990000|2022-06-21 13:43:10|1533.4|1532.2|1533.1|1531.9|1533.7|1532.5|1533.1|1531.9|15
1655819000000|2022-06-21 13:43:20|1533|1531.8|1532.6|1531.4|1533.2|1532|1532.6|1531.4|26
1655819010000|2022-06-21 13:43:30|1532.7|1531.5|1533.1|1531.9|1533.2|1532|1532.7|1531.5|5
1655819020000|2022-06-21 13:43:40|1533|1531.8|1532.5|1531.3|1533|1531.8|1532.5|1531.3|23
1655819030000|2022-06-21 13:43:50|1532.7|1531.5|1532.9|1531.7|1533.4|1532.2|1532.5|1531.3|17
1655819040000|2022-06-21 13:44:00|1532.8|1531.6|1532.6|1531.4|1533.1|1531.9|1532.5|1531.3|8
1655819050000|2022-06-21 13:44:10|1532.7|1531.5|1530.7|1529.5|1532.7|1531.5|1530.7|1529.5|38
1655819060000|2022-06-21 13:44:20|1531|1529.8|1530.6|1529.4|1531|1529.8|1530.3|1529.1|19
1655819070000|2022-06-21 13:44:30|1530.8|1529.6|1531.6|1530.4|1531.6|1530.4|1530.6|1529.4|5
1655819080000|2022-06-21 13:44:40|1531.5|1530.3|1531|1529.8|1531.5|1530.3|1531|1529.8|20
1655819090000|2022-06-21 13:44:50|1531.1|1529.9|1531.5|1530.3|1531.8|1530.6|1531|1529.8|46
1655819100000|2022-06-21 13:45:00|1531.8|1530.6|1532.8|1531.6|1533.4|1532.2|1531.8|1530.6|59
1655819110000|2022-06-21 13:45:10|1532.9|1531.7|1532.8|1531.6|1533.1|1531.9|1532.4|1531.2|49
1655819120000|2022-06-21 13:45:20|1533|1531.8|1532.9|1531.7|1533.3|1532.1|1532.8|1531.6|13
1655819130000|2022-06-21 13:45:30|1532.8|1531.6|1532.5|1531.3|1533|1531.8|1532.3|1531.1|13
1655819140000|2022-06-21 13:45:40|1532.8|1531.6|1532.8|1531.6|1532.8|1531.6|1532.7|1531.5|9
1655819150000|2022-06-21 13:45:50|1532.6|1531.4|1532.5|1531.3|1532.8|1531.6|1532.5|1531.3|9
1655819160000|2022-06-21 13:46:00|1532.8|1531.6|1533.6|1532.4|1534|1532.8|1532.8|1531.6|17
1655819170000|2022-06-21 13:46:10|1533.8|1532.6|1533.4|1532.2|1533.8|1532.6|1533.3|1532.1|6
1655819180000|2022-06-21 13:46:20|1533.3|1532.1|1533.8|1532.6|1534.1|1532.9|1533.3|1532.1|13
1655819190000|2022-06-21 13:46:30|1533.7|1532.5|1533.7|1532.5|1533.8|1532.6|1533.7|1532.5|8
1655819200000|2022-06-21 13:46:40|1533.5|1532.3|1532.8|1531.6|1533.5|1532.3|1532.8|1531.6|6
1655819210000|2022-06-21 13:46:50|1533|1531.8|1532.3|1531.1|1533|1531.8|1532.3|1531.1|10
1655819220000|2022-06-21 13:47:00|1532.2|1531|1532.7|1531.5|1532.8|1531.6|1532.2|1531|13
1655819230000|2022-06-21 13:47:10|1532.8|1531.6|1533.1|1531.9|1533.1|1531.9|1532.6|1531.4|38
1655819240000|2022-06-21 13:47:20|1533.3|1532.1|1533|1531.8|1533.3|1532.1|1533|1531.8|4
1655819250000|2022-06-21 13:47:30|1532.9|1531.7|1532.8|1531.6|1532.9|1531.7|1532.8|1531.6|0
1655819260000|2022-06-21 13:47:40|1532.5|1531.3|1531.9|1530.7|1532.5|1531.3|1531.9|1530.7|7
1655819270000|2022-06-21 13:47:50|1532|1530.8|1531.9|1530.7|1532.2|1531|1531.5|1530.3|26
1655819280000|2022-06-21 13:48:00|1531.6|1530.4|1531.7|1530.5|1532.1|1530.9|1531.6|1530.4|11
1655819290000|2022-06-21 13:48:10|1531.6|1530.4|1531.9|1530.7|1532.1|1530.9|1531.6|1530.4|22
1655819300000|2022-06-21 13:48:20|1532|1530.8|1532.4|1531.2|1532.4|1531.2|1531.9|1530.7|2
1655819310000|2022-06-21 13:48:30|1532.3|1531.1|1532.5|1531.3|1532.5|1531.3|1531.9|1530.7|12
1655819320000|2022-06-21 13:48:40|1532.4|1531.2|1532|1530.8|1532.5|1531.3|1532|1530.8|12
1655819330000|2022-06-21 13:48:50|1531.8|1530.6|1532.3|1531.1|1532.3|1531.1|1531.8|1530.6|7
1655819340000|2022-06-21 13:49:00|1532.2|1531|1531.6|1530.4|1532.4|1531.2|1531.6|1530.4|5
1655819350000|2022-06-21 13:49:10|1531.5|1530.3|1531.4|1530.2|1531.8|1530.6|1531.3|1530.1|13
1655819360000|2022-06-21 13:49:20|1531.3|1530.1|1531.3|1530.1|1531.3|1530.1|1531.2|1530|1
1655819370000|2022-06-21 13:49:30|1531|1529.8|1531.4|1530.2|1531.6|1530.4|1531|1529.8|37
1655819380000|2022-06-21 13:49:40|1531.6|1530.4|1531.3|1530.1|1531.6|1530.4|1531.3|1530.1|9
1655819390000|2022-06-21 13:49:50|1531.2|1530|1531.4|1530.2|1531.4|1530.2|1531|1529.8|15
1655819400000|2022-06-21 13:50:00|1531.2|1530|1531.8|1530.6|1532|1530.8|1531.2|1530|18
1655819410000|2022-06-21 13:50:10|1532|1530.8|1531.7|1530.5|1532|1530.8|1531.6|1530.4|10
1655819420000|2022-06-21 13:50:20|1531.2|1530|1531.1|1529.9|1531.2|1530|1531.1|1529.9|10
1655819430000|2022-06-21 13:50:30|1530.9|1529.7|1531.7|1530.5|1531.7|1530.5|1530.9|1529.7|38
1655819440000|2022-06-21 13:50:40|1531.6|1530.4|1531.6|1530.4|1531.7|1530.5|1531.5|1530.3|10
1655819450000|2022-06-21 13:50:50|1531.5|1530.3|1531.8|1530.6|1531.8|1530.6|1531.5|1530.3|1
1655819460000|2022-06-21 13:51:00|1532.1|1530.9|1531.5|1530.3|1532.2|1531|1531.5|1530.3|7
1655819470000|2022-06-21 13:51:10|1531.4|1530.2|1531.3|1530.1|1531.5|1530.3|1531.3|1530.1|11
1655819480000|2022-06-21 13:51:20|1531.4|1530.2|1531.4|1530.2|1531.4|1530.2|1531.4|1530.2|2
1655819490000|2022-06-21 13:51:30|1531.5|1530.3|1531.7|1530.5|1531.8|1530.6|1531.5|1530.3|33
1655819500000|2022-06-21 13:51:40|1531.8|1530.6|1531.8|1530.6|1532|1530.8|1531.8|1530.6|4
1655819510000|2022-06-21 13:51:50|1531.6|1530.4|1531.8|1530.6|1532.2|1531|1531.6|1530.4|19
1655819520000|2022-06-21 13:52:00|1532|1530.8|1532.9|1531.7|1532.9|1531.7|1531.8|1530.6|28
1655819530000|2022-06-21 13:52:10|1532.7|1531.5|1533.4|1532.2|1533.4|1532.2|1532.6|1531.4|21
1655819540000|2022-06-21 13:52:20|1533.3|1532.1|1534.1|1532.9|1534.2|1533|1533.2|1532|22
1655819550000|2022-06-21 13:52:30|1534|1532.8|1534.2|1533|1534.3|1533.1|1534|1532.8|6
1655819560000|2022-06-21 13:52:40|1534.3|1533.1|1534.2|1533|1534.6|1533.4|1534.2|1533|53
1655819570000|2022-06-21 13:52:50|1534.3|1533.1|1534|1532.8|1535|1533.8|1534|1532.8|30
1655819580000|2022-06-21 13:53:00|1533.9|1532.7|1534.1|1532.9|1534.4|1533.2|1533.9|1532.7|21
1655819590000|2022-06-21 13:53:10|1533.9|1532.7|1533.6|1532.4|1534.1|1532.9|1533.4|1532.2|11
1655819600000|2022-06-21 13:53:20|||||||||1
1655819610000|2022-06-21 13:53:30|1533.5|1532.3|1532.9|1531.7|1533.6|1532.4|1532.9|1531.7|10
1655819620000|2022-06-21 13:53:40|1532.7|1531.5|1533.3|1532.1|1533.3|1532.1|1532.7|1531.5|27
1655819630000|2022-06-21 13:53:50|1533.1|1531.9|1533.3|1532.1|1533.3|1532.1|1533.1|1531.9|52
1655819640000|2022-06-21 13:54:00|1533.6|1532.4|1533.3|1532.1|1533.6|1532.4|1533.1|1531.9|25
1655819650000|2022-06-21 13:54:10|1533.6|1532.4|1533.6|1532.4|1534.1|1532.9|1533.6|1532.4|31
1655819660000|2022-06-21 13:54:20|1533.3|1532.1|1534.1|1532.9|1534.1|1532.9|1533.3|1532.1|27
1655819670000|2022-06-21 13:54:30|1533.9|1532.7|1533.6|1532.4|1534.2|1533|1533.5|1532.3|46
1655819680000|2022-06-21 13:54:40|1533.5|1532.3|1533.6|1532.4|1533.6|1532.4|1533.1|1531.9|53
1655819690000|2022-06-21 13:54:50|1533.7|1532.5|1533.7|1532.5|1533.9|1532.7|1533.7|1532.5|32
1655819700000|2022-06-21 13:55:00|1533.8|1532.6|1533.5|1532.3|1534.1|1532.9|1533.5|1532.3|32
1655819710000|2022-06-21 13:55:10|1533.6|1532.4|1533.5|1532.3|1534|1532.8|1533.5|1532.3|10
1655819720000|2022-06-21 13:55:20|1533.3|1532.1|1532.9|1531.7|1533.4|1532.2|1532.9|1531.7|1
1655819730000|2022-06-21 13:55:30|1532.8|1531.6|1532.5|1531.3|1532.8|1531.6|1532.5|1531.3|4
1655819740000|2022-06-21 13:55:40|1532.6|1531.4|1532.5|1531.3|1532.6|1531.4|1532.5|1531.3|18
1655819750000|2022-06-21 13:55:50|1532.6|1531.4|1532.7|1531.5|1532.9|1531.7|1532.6|1531.4|31
1655819760000|2022-06-21 13:56:00|1532.8|1531.6|1532.6|1531.4|1532.9|1531.7|1532.5|1531.3|9
1655819770000|2022-06-21 13:56:10|1532.5|1531.3|1532.5|1531.3|1532.9|1531.7|1532.3|1531.1|11
1655819780000|2022-06-21 13:56:20|1532.6|1531.4|1532.4|1531.2|1532.6|1531.4|1532.4|1531.2|26
1655819790000|2022-06-21 13:56:30|1532.5|1531.3|1532.3|1531.1|1532.7|1531.5|1532.3|1531.1|18
1655819800000|2022-06-21 13:56:40|1532.4|1531.2|1532.3|1531.1|1532.4|1531.2|1532.3|1531.1|9
1655819810000|2022-06-21 13:56:50|1532|1530.8|1531.8|1530.6|1532|1530.8|1531.8|1530.6|16
1655819820000|2022-06-21 13:57:00|||||||||31
1655819830000|2022-06-21 13:57:10|1531.9|1530.7|1532|1530.8|1532.1|1530.9|1531.9|1530.7|53
1655819840000|2022-06-21 13:57:20|||||||||4
1655819860000|2022-06-21 13:57:40|1531.8|1530.6|1531.8|1530.6|1531.8|1530.6|1531.5|1530.3|24
1655819870000|2022-06-21 13:57:50|1531.7|1530.5|1531.7|1530.5|1531.8|1530.6|1531.7|1530.5|10
1655819880000|2022-06-21 13:58:00|1531.8|1530.6|1531.8|1530.6|1532|1530.8|1531.7|1530.5|5
1655819890000|2022-06-21 13:58:10|1531.7|1530.5|1531.9|1530.7|1531.9|1530.7|1531.7|1530.5|26
1655819900000|2022-06-21 13:58:20|1531.8|1530.6|1532.2|1531|1532.5|1531.3|1531.7|1530.5|168
1655819910000|2022-06-21 13:58:30|1532|1530.8|1531.8|1530.6|1532|1530.8|1531.8|1530.6|19
1655819920000|2022-06-21 13:58:40|1531.9|1530.7|1531.8|1530.6|1531.9|1530.7|1531.8|1530.6|15
1655819930000|2022-06-21 13:58:50|1531.7|1530.5|1531.6|1530.4|1531.8|1530.6|1531.5|1530.3|7
1655819940000|2022-06-21 13:59:00|1531.5|1530.3|1531.3|1530.1|1531.5|1530.3|1531.3|1530.1|44
1655819950000|2022-06-21 13:59:10|1531.1|1529.9|1531.1|1529.9|1531.5|1530.3|1531.1|1529.9|9
1655819960000|2022-06-21 13:59:20|1531.2|1530|1531.1|1529.9|1531.2|1530|1531|1529.8|8
1655819970000|2022-06-21 13:59:30|1531.2|1530|1531.6|1530.4|1532|1530.8|1531|1529.8|47
1655819980000|2022-06-21 13:59:40|1531.5|1530.3|1531.5|1530.3|1531.5|1530.3|1531.5|1530.3|1
1655819990000|2022-06-21 13:59:50|1531.6|1530.4|1531|1529.8|1531.6|1530.4|1530.9|1529.7|11
1655820000000|2022-06-21 14:00:00|1531.6|1530.4|1531.1|1529.9|1531.9|1530.7|1531.1|1529.9|40
1655820010000|2022-06-21 14:00:10|1531|1529.8|1531|1529.8|1531|1529.8|1530.8|1529.6|10
1655820020000|2022-06-21 14:00:20|1531.3|1530.1|1532.6|1531.4|1532.6|1531.4|1531.3|1530.1|36
1655820030000|2022-06-21 14:00:30|1532.8|1531.6|1532.4|1531.2|1532.9|1531.7|1532.4|1531.2|12
1655820040000|2022-06-21 14:00:40|1532.5|1531.3|1533|1531.8|1533.2|1532|1532.3|1531.1|6
1655820050000|2022-06-21 14:00:50|1533.1|1531.9|1532.6|1531.4|1533.1|1531.9|1532.6|1531.4|7
1655820060000|2022-06-21 14:01:00|1532.8|1531.6|1532.3|1531.1|1532.8|1531.6|1532.3|1531.1|7
1655820070000|2022-06-21 14:01:10|1532|1530.8|1531.8|1530.6|1532.1|1530.9|1531.8|1530.6|3
1655820080000|2022-06-21 14:01:20|1531.5|1530.3|1531.3|1530.1|1531.6|1530.4|1531.3|1530.1|15
1655820090000|2022-06-21 14:01:30|1531.4|1530.2|1531|1529.8|1531.4|1530.2|1531|1529.8|9
1655820100000|2022-06-21 14:01:40|1531.1|1529.9|1531|1529.8|1531.1|1529.9|1531|1529.8|48
1655820110000|2022-06-21 14:01:50|1531.1|1529.9|1531.2|1530|1531.4|1530.2|1531|1529.8|59
1655820120000|2022-06-21 14:02:00|1531.4|1530.2|1531.3|1530.1|1531.5|1530.3|1531.3|1530.1|7
1655820130000|2022-06-21 14:02:10|1531.5|1530.3|1531.1|1529.9|1531.5|1530.3|1531|1529.8|16
1655820140000|2022-06-21 14:02:20|1531|1529.8|1531.3|1530.1|1531.4|1530.2|1531|1529.8|8
1655820150000|2022-06-21 14:02:30|1531.4|1530.2|1531.5|1530.3|1531.5|1530.3|1531.4|1530.2|8
1655820160000|2022-06-21 14:02:40|1531.3|1530.1|1531.1|1529.9|1531.5|1530.3|1531.1|1529.9|2
1655820170000|2022-06-21 14:02:50|1531.3|1530.1|1531.4|1530.2|1531.5|1530.3|1531.3|1530.1|34
1655820180000|2022-06-21 14:03:00|1531.3|1530.1|1531.3|1530.1|1531.4|1530.2|1531|1529.8|43
1655820190000|2022-06-21 14:03:10|1531.4|1530.2|1531.8|1530.6|1532|1530.8|1531.3|1530.1|44
1655820200000|2022-06-21 14:03:20|1531.9|1530.7|1531.9|1530.7|1532|1530.8|1531.9|1530.7|8
1655820210000|2022-06-21 14:03:30|1532|1530.8|1531.8|1530.6|1532|1530.8|1531.8|1530.6|26
1655820220000|2022-06-21 14:03:40|1532|1530.8|1532|1530.8|1532|1530.8|1531.9|1530.7|13
1655820230000|2022-06-21 14:03:50|1532.3|1531.1|1532.3|1531.1|1532.3|1531.1|1532.3|1531.1|9
1655820240000|2022-06-21 14:04:00|1532.5|1531.3|1532|1530.8|1532.5|1531.3|1532|1530.8|13
1655820250000|2022-06-21 14:04:10|1532.3|1531.1|1532.3|1531.1|1532.3|1531.1|1532.3|1531.1|2
1655820260000|2022-06-21 14:04:20|1532.5|1531.3|1532|1530.8|1532.5|1531.3|1532|1530.8|18
1655820270000|2022-06-21 14:04:30|1531.3|1530.1|1531.1|1529.9|1531.3|1530.1|1531|1529.8|42
1655820280000|2022-06-21 14:04:40|1531|1529.8|1531|1529.8|1531.1|1529.9|1531|1529.8|21
1655820290000|2022-06-21 14:04:50|1531.1|1529.9|1531.5|1530.3|1531.5|1530.3|1531.1|1529.9|10
1655820300000|2022-06-21 14:05:00|1531.8|1530.6|1531.8|1530.6|1532|1530.8|1531.5|1530.3|11
1655820310000|2022-06-21 14:05:10|1532|1530.8|1532.3|1531.1|1532.3|1531.1|1532|1530.8|1
1655820320000|2022-06-21 14:05:20|1532.1|1530.9|1532.3|1531.1|1532.5|1531.3|1532.1|1530.9|6
1655820330000|2022-06-21 14:05:30|1532.5|1531.3|1532.5|1531.3|1532.7|1531.5|1532.4|1531.2|16
1655820340000|2022-06-21 14:05:40|1532.6|1531.4|1532.6|1531.4|1532.6|1531.4|1532.6|1531.4|4
1655820350000|2022-06-21 14:05:50|1532.8|1531.6|1532.8|1531.6|1532.8|1531.6|1532.7|1531.5|12
1655820360000|2022-06-21 14:06:00|||||||||17
1655820370000|2022-06-21 14:06:10|1532.4|1531.2|1533.3|1532.1|1533.6|1532.4|1532.2|1531|35
1655820380000|2022-06-21 14:06:20|1533.2|1532|1532.9|1531.7|1533.2|1532|1532.9|1531.7|15
1655820390000|2022-06-21 14:06:30|1533|1531.8|1532.7|1531.5|1533|1531.8|1532.7|1531.5|5
1655820400000|2022-06-21 14:06:40|1532.5|1531.3|1531.9|1530.7|1532.6|1531.4|1531.9|1530.7|4
1655820410000|2022-06-21 14:06:50|1532|1530.8|1531.9|1530.7|1532.1|1530.9|1531.9|1530.7|1
1655820420000|2022-06-21 14:07:00|1531.8|1530.6|1531|1529.8|1532|1530.8|1531|1529.8|16
1655820430000|2022-06-21 14:07:10|1531.1|1529.9|1530.5|1529.3|1531.3|1530.1|1530.5|1529.3|44
1655820440000|2022-06-21 14:07:20|1530.9|1529.7|1530.6|1529.4|1530.9|1529.7|1530.6|1529.4|8
1655820450000|2022-06-21 14:07:30|1530.5|1529.3|1531|1529.8|1531|1529.8|1530.5|1529.3|122
1655820460000|2022-06-21 14:07:40|1530.7|1529.5|1530.7|1529.5|1530.8|1529.6|1530.7|1529.5|18
1655820470000|2022-06-21 14:07:50|1530.8|1529.6|1530.7|1529.5|1530.9|1529.7|1530.7|1529.5|6
1655820480000|2022-06-21 14:08:00|1530.6|1529.4|1530.2|1529|1530.7|1529.5|1530|1528.8|35
1655820490000|2022-06-21 14:08:10|1530.4|1529.2|1529.5|1528.3|1530.4|1529.2|1529.4|1528.2|99
1655820500000|2022-06-21 14:08:20|1529.9|1528.7|1529.6|1528.4|1529.9|1528.7|1529.6|1528.4|21
1655820510000|2022-06-21 14:08:30|1530|1528.8|1530|1528.8|1530.2|1529|1529.9|1528.7|15
1655820520000|2022-06-21 14:08:40|1530.2|1529|1530.7|1529.5|1530.7|1529.5|1530.2|1529|9
1655820530000|2022-06-21 14:08:50|1530.4|1529.2|1530.5|1529.3|1530.5|1529.3|1530.4|1529.2|1
1655820540000|2022-06-21 14:09:00|1530.4|1529.2|1530.7|1529.5|1530.8|1529.6|1530.4|1529.2|7
1655820550000|2022-06-21 14:09:10|1530.6|1529.4|1530.7|1529.5|1530.7|1529.5|1530.5|1529.3|8
1655820560000|2022-06-21 14:09:20|1530.6|1529.4|1529.9|1528.7|1530.6|1529.4|1529.9|1528.7|15
1655820570000|2022-06-21 14:09:30|1529.8|1528.6|1529.8|1528.6|1529.8|1528.6|1529.7|1528.5|16
1655820580000|2022-06-21 14:09:40|1529.7|1528.5|1529.4|1528.2|1529.7|1528.5|1529.4|1528.2|6
1655820590000|2022-06-21 14:09:50|1529.3|1528.1|1528.9|1527.7|1529.4|1528.2|1528.8|1527.6|13
1655820600000|2022-06-21 14:10:00|1528.8|1527.6|1528.5|1527.3|1528.8|1527.6|1528.4|1527.2|20
1655820610000|2022-06-21 14:10:10|1528.6|1527.4|1528.9|1527.7|1529|1527.8|1528.6|1527.4|11
1655820620000|2022-06-21 14:10:20|1529|1527.8|1529|1527.8|1529|1527.8|1529|1527.8|3
1655820630000|2022-06-21 14:10:30|1529.1|1527.9|1529|1527.8|1529.2|1528|1529|1527.8|28
1655820640000|2022-06-21 14:10:40|1528.9|1527.7|1528.9|1527.7|1529.1|1527.9|1528.9|1527.7|6
1655820650000|2022-06-21 14:10:50|1529|1527.8|1528.9|1527.7|1529|1527.8|1528.9|1527.7|2
1655820660000|2022-06-21 14:11:00|1529.1|1527.9|1528|1526.8|1529.1|1527.9|1527.9|1526.7|30
1655820670000|2022-06-21 14:11:10|1528.1|1526.9|1527.9|1526.7|1528.3|1527.1|1527.9|1526.7|29
1655820680000|2022-06-21 14:11:20|1528|1526.8|1528.7|1527.5|1528.7|1527.5|1528|1526.8|34
1655820690000|2022-06-21 14:11:30|1528.5|1527.3|1528.4|1527.2|1528.7|1527.5|1528.4|1527.2|6
1655820700000|2022-06-21 14:11:40|1528.3|1527.1|1528.2|1527|1528.4|1527.2|1528.2|1527|27
1655820710000|2022-06-21 14:11:50|1528.4|1527.2|1528.7|1527.5|1528.7|1527.5|1528.3|1527.1|28
1655820720000|2022-06-21 14:12:00|1528.4|1527.2|1528.4|1527.2|1528.6|1527.4|1528.4|1527.2|4
1655820730000|2022-06-21 14:12:10|1528.2|1527|1528.4|1527.2|1528.4|1527.2|1528.2|1527|5
1655820740000|2022-06-21 14:12:20|1528.3|1527.1|1528.3|1527.1|1528.3|1527.1|1528.3|1527.1|4
1655820750000|2022-06-21 14:12:30|1528.2|1527|1528.2|1527|1528.4|1527.2|1527.9|1526.7|40
1655820760000|2022-06-21 14:12:40|1528.3|1527.1|1528.8|1527.6|1529|1527.8|1528.3|1527.1|11
1655820770000|2022-06-21 14:12:50|1528.4|1527.2|1528.8|1527.6|1528.8|1527.6|1528.2|1527|26
1655820780000|2022-06-21 14:13:00|1528.7|1527.5|1528|1526.8|1529.2|1528|1527.9|1526.7|30
1655820790000|2022-06-21 14:13:10|1528.2|1527|1527.8|1526.6|1528.2|1527|1527.8|1526.6|25
1655820800000|2022-06-21 14:13:20|1527.4|1526.2|1527.5|1526.3|1527.7|1526.5|1527.2|1526|27
1655820810000|2022-06-21 14:13:30|1527.7|1526.5|1527.6|1526.4|1527.7|1526.5|1527.2|1526|69
1655820820000|2022-06-21 14:13:40|1527.5|1526.3|1527.2|1526|1527.5|1526.3|1527.2|1526|8
1655820830000|2022-06-21 14:13:50|1527.3|1526.1|1527.2|1526|1527.5|1526.3|1527.2|1526|9
1655820840000|2022-06-21 14:14:00|1527.3|1526.1|1528.2|1527|1528.3|1527.1|1527.3|1526.1|18
1655820850000|2022-06-21 14:14:10|1528.3|1527.1|1528.2|1527|1528.7|1527.5|1528.2|1527|17
1655820860000|2022-06-21 14:14:20|1528.3|1527.1|1528.1|1526.9|1528.3|1527.1|1527.7|1526.5|8
1655820870000|2022-06-21 14:14:30|1528.3|1527.1|1527|1525.8|1528.3|1527.1|1526.7|1525.5|12
1655820880000|2022-06-21 14:14:40|1527.2|1526|1526.7|1525.5|1527.2|1526|1526.7|1525.5|9
1655820890000|2022-06-21 14:14:50|1527|1525.8|1527|1525.8|1527|1525.8|1527|1525.8|3
1655820900000|2022-06-21 14:15:00|1527.1|1525.9|1527|1525.8|1527.1|1525.9|1526.7|1525.5|6
1655820910000|2022-06-21 14:15:10|1526.7|1525.5|1527|1525.8|1527.1|1525.9|1526.7|1525.5|7
1655820920000|2022-06-21 14:15:20|1527.1|1525.9|1526.7|1525.5|1527.2|1526|1526.7|1525.5|10
1655820930000|2022-06-21 14:15:30|1526.5|1525.3|1526.7|1525.5|1526.9|1525.7|1526.5|1525.3|18
1655820940000|2022-06-21 14:15:40|1526.5|1525.3|1526.4|1525.2|1526.6|1525.4|1526.3|1525.1|13
1655820950000|2022-06-21 14:15:50|1526.6|1525.4|1526.5|1525.3|1526.6|1525.4|1526.5|1525.3|72
1655820960000|2022-06-21 14:16:00|1526.3|1525.1|1526|1524.8|1526.3|1525.1|1525.8|1524.6|34
1655820970000|2022-06-21 14:16:10|1525.5|1524.3|1525.2|1524|1525.7|1524.5|1525.1|1523.9|31
1655820980000|2022-06-21 14:16:20|1525.3|1524.1|1525.7|1524.5|1525.7|1524.5|1525.2|1524|30
1655820990000|2022-06-21 14:16:30|1525.6|1524.4|1525.6|1524.4|1525.6|1524.4|1525.3|1524.1|15
1655821000000|2022-06-21 14:16:40|1525.5|1524.3|1525.7|1524.5|1525.8|1524.6|1525.5|1524.3|11
1655821010000|2022-06-21 14:16:50|1525.8|1524.6|1525.4|1524.2|1525.8|1524.6|1525.3|1524.1|29
1655821020000|2022-06-21 14:17:00|1525.3|1524.1|1526.1|1524.9|1526.2|1525|1525.2|1524|11
1655821030000|2022-06-21 14:17:10|1526|1524.8|1526.2|1525|1526.2|1525|1526|1524.8|4
1655821040000|2022-06-21 14:17:20|1526|1524.8|1525.9|1524.7|1526.1|1524.9|1525.8|1524.6|63
1655821050000|2022-06-21 14:17:30|1526|1524.8|1526.7|1525.5|1526.7|1525.5|1526|1524.8|21
1655821060000|2022-06-21 14:17:40|1527|1525.8|1526.6|1525.4|1527|1525.8|1526.5|1525.3|111
1655821070000|2022-06-21 14:17:50|1526.5|1525.3|1526.5|1525.3|1526.7|1525.5|1526.5|1525.3|4
1655821080000|2022-06-21 14:18:00|1526.4|1525.2|1525.5|1524.3|1526.4|1525.2|1525.5|1524.3|21
1655821090000|2022-06-21 14:18:10|1525.7|1524.5|1526.2|1525|1526.3|1525.1|1525.6|1524.4|14
1655821100000|2022-06-21 14:18:20|1526.1|1524.9|1526|1524.8|1526.1|1524.9|1526|1524.8|9
1655821110000|2022-06-21 14:18:30|1526.2|1525|1526.3|1525.1|1526.3|1525.1|1526|1524.8|0
1655821120000|2022-06-21 14:18:40|1526.4|1525.2|1526.7|1525.5|1526.8|1525.6|1526.3|1525.1|1
1655821130000|2022-06-21 14:18:50|1526.9|1525.7|1526.8|1525.6|1527.1|1525.9|1526.8|1525.6|4
1655821140000|2022-06-21 14:19:00|1526.7|1525.5|1526.8|1525.6|1527.2|1526|1526.7|1525.5|29
1655821150000|2022-06-21 14:19:10|1526.6|1525.4|1526|1524.8|1526.6|1525.4|1526|1524.8|28
1655821160000|2022-06-21 14:19:20|1526.1|1524.9|1525.6|1524.4|1526.1|1524.9|1525.6|1524.4|5
1655821170000|2022-06-21 14:19:30|1525.5|1524.3|1525.3|1524.1|1525.5|1524.3|1525.2|1524|13
1655821180000|2022-06-21 14:19:40|1525.5|1524.3|1525.5|1524.3|1525.6|1524.4|1525.2|1524|15
1655821190000|2022-06-21 14:19:50|1525.3|1524.1|1525.6|1524.4|1525.6|1524.4|1525.3|1524.1|2
1655821200000|2022-06-21 14:20:00|1525.5|1524.3|1525.2|1524|1525.5|1524.3|1525.2|1524|6
1655821210000|2022-06-21 14:20:10|1525.3|1524.1|1524.7|1523.5|1525.5|1524.3|1524.7|1523.5|33
1655821220000|2022-06-21 14:20:20|1524.8|1523.6|1525.5|1524.3|1525.5|1524.3|1524.8|1523.6|36
1655821230000|2022-06-21 14:20:30|1525.3|1524.1|1526.1|1524.9|1526.2|1525|1525.2|1524|8
1655821240000|2022-06-21 14:20:40|1526.2|1525|1526.7|1525.5|1526.7|1525.5|1526.2|1525|13
1655821250000|2022-06-21 14:20:50|1526.6|1525.4|1526.5|1525.3|1526.6|1525.4|1526.5|1525.3|8
1655821260000|2022-06-21 14:21:00|1526.2|1525|1526.1|1524.9|1526.5|1525.3|1526.1|1524.9|10
1655821270000|2022-06-21 14:21:10|1526.4|1525.2|1526.5|1525.3|1526.5|1525.3|1526.2|1525|13
1655821280000|2022-06-21 14:21:20|1526.4|1525.2|1526.2|1525|1526.4|1525.2|1526.1|1524.9|7
1655821290000|2022-06-21 14:21:30|1526.3|1525.1|1526.4|1525.2|1526.4|1525.2|1526.2|1525|4
1655821300000|2022-06-21 14:21:40|1526.2|1525|1525.9|1524.7|1526.2|1525|1525.9|1524.7|10
1655821310000|2022-06-21 14:21:50|1526.2|1525|1527.2|1526|1527.2|1526|1526.2|1525|23
1655821320000|2022-06-21 14:22:00|1527.1|1525.9|1526.7|1525.5|1527.2|1526|1526.7|1525.5|20
1655821330000|2022-06-21 14:22:10|1526.8|1525.6|1526.9|1525.7|1527.2|1526|1526.8|1525.6|10
1655821340000|2022-06-21 14:22:20|1527.2|1526|1527.2|1526|1527.2|1526|1527.1|1525.9|14
1655821350000|2022-06-21 14:22:30|||||||||4
1655821360000|2022-06-21 14:22:40|1527.5|1526.3|1528.2|1527|1528.2|1527|1527.5|1526.3|51
1655821370000|2022-06-21 14:22:50|1528|1526.8|1528|1526.8|1528.2|1527|1528|1526.8|29
1655821380000|2022-06-21 14:23:00|1528.1|1526.9|1527.7|1526.5|1528.1|1526.9|1527.6|1526.4|9
1655821390000|2022-06-21 14:23:10|1527.8|1526.6|1528|1526.8|1528.3|1527.1|1527.6|1526.4|26
1655821400000|2022-06-21 14:23:20|1527.9|1526.7|1528.2|1527|1528.3|1527.1|1527.9|1526.7|13
1655821410000|2022-06-21 14:23:30|1527.9|1526.7|1528.8|1527.6|1528.8|1527.6|1527.8|1526.6|33
1655821420000|2022-06-21 14:23:40|1528.7|1527.5|1528.6|1527.4|1528.8|1527.6|1528.4|1527.2|6
1655821430000|2022-06-21 14:23:50|1528.4|1527.2|1528.9|1527.7|1528.9|1527.7|1528.4|1527.2|8
1655821440000|2022-06-21 14:24:00|1529.2|1528|1529.2|1528|1529.4|1528.2|1529.2|1528|13
1655821450000|2022-06-21 14:24:10|1529|1527.8|1528.7|1527.5|1529|1527.8|1528.7|1527.5|17
1655821460000|2022-06-21 14:24:20|1528.6|1527.4|1528.4|1527.2|1528.9|1527.7|1528.4|1527.2|9
1655821470000|2022-06-21 14:24:30|1528.3|1527.1|1528.3|1527.1|1528.4|1527.2|1528.3|1527.1|5
1655821480000|2022-06-21 14:24:40|1528.4|1527.2|1528.7|1527.5|1528.7|1527.5|1528|1526.8|34
1655821490000|2022-06-21 14:24:50|1528.4|1527.2|1528.4|1527.2|1528.6|1527.4|1528.4|1527.2|0
1655821500000|2022-06-21 14:25:00|1528.5|1527.3|1528.2|1527|1528.5|1527.3|1528|1526.8|2
1655821510000|2022-06-21 14:25:10|1528.3|1527.1|1528.3|1527.1|1528.4|1527.2|1528.2|1527|4
1655821520000|2022-06-21 14:25:20|1528.4|1527.2|1528.5|1527.3|1528.5|1527.3|1527.9|1526.7|11
1655821530000|2022-06-21 14:25:30|1528.4|1527.2|1528.3|1527.1|1528.4|1527.2|1528.2|1527|6
1655821540000|2022-06-21 14:25:40|1528.4|1527.2|1528.7|1527.5|1528.8|1527.6|1528.4|1527.2|13
1655821550000|2022-06-21 14:25:50|1528.4|1527.2|1528.4|1527.2|1528.7|1527.5|1528.4|1527.2|52
1655821560000|2022-06-21 14:26:00|1528.7|1527.5|1528.9|1527.7|1528.9|1527.7|1528.7|1527.5|10
1655821570000|2022-06-21 14:26:10|1528.8|1527.6|1529.3|1528.1|1529.7|1528.5|1528.7|1527.5|42
1655821580000|2022-06-21 14:26:20|1529.2|1528|1530.4|1529.2|1530.4|1529.2|1529.2|1528|30
1655821590000|2022-06-21 14:26:30|1530.3|1529.1|1530.2|1529|1530.4|1529.2|1529.9|1528.7|23
1655821600000|2022-06-21 14:26:40|1530.3|1529.1|1530.3|1529.1|1530.4|1529.2|1530.1|1528.9|59
1655821610000|2022-06-21 14:26:50|1530.2|1529|1530.2|1529|1530.3|1529.1|1529.9|1528.7|13
1655821620000|2022-06-21 14:27:00|1529.7|1528.5|1529.8|1528.6|1529.9|1528.7|1529.5|1528.3|28
1655821630000|2022-06-21 14:27:10|1529.7|1528.5|1529.4|1528.2|1529.7|1528.5|1529.4|1528.2|7
1655821640000|2022-06-21 14:27:20|1529.5|1528.3|1529.8|1528.6|1529.8|1528.6|1529.4|1528.2|41
1655821650000|2022-06-21 14:27:30|1529.7|1528.5|1529.4|1528.2|1529.8|1528.6|1529.4|1528.2|37
1655821660000|2022-06-21 14:27:40|1529.5|1528.3|1529.3|1528.1|1529.5|1528.3|1529.3|1528.1|6
1655821670000|2022-06-21 14:27:50|1529.4|1528.2|1529.7|1528.5|1529.7|1528.5|1529|1527.8|16
1655821680000|2022-06-21 14:28:00|1529.6|1528.4|1529.2|1528|1529.7|1528.5|1528.8|1527.6|50
1655821690000|2022-06-21 14:28:10|1529.1|1527.9|1528.1|1526.9|1529.2|1528|1528|1526.8|51
1655821700000|2022-06-21 14:28:20|1528.2|1527|1528.2|1527|1528.6|1527.4|1528.2|1527|17
1655821710000|2022-06-21 14:28:30|1528.1|1526.9|1528.3|1527.1|1528.5|1527.3|1528.1|1526.9|19
1655821720000|2022-06-21 14:28:40|1528.5|1527.3|1529|1527.8|1529|1527.8|1528.5|1527.3|7
1655821730000|2022-06-21 14:28:50|1528.8|1527.6|1528.8|1527.6|1529.2|1528|1528.8|1527.6|14
1655821740000|2022-06-21 14:29:00|1529.1|1527.9|1528.5|1527.3|1529.1|1527.9|1528.5|1527.3|7
1655821750000|2022-06-21 14:29:10|1528.3|1527.1|1528.6|1527.4|1528.6|1527.4|1528.3|1527.1|1
1655821760000|2022-06-21 14:29:20|1528.5|1527.3|1529.2|1528|1529.3|1528.1|1528.5|1527.3|13
1655821770000|2022-06-21 14:29:30|1529.5|1528.3|1529.3|1528.1|1529.6|1528.4|1529.1|1527.9|9
1655821780000|2022-06-21 14:29:40|1529.5|1528.3|1530.2|1529|1530.2|1529|1529.5|1528.3|3
1655821790000|2022-06-21 14:29:50|1530.1|1528.9|1530.2|1529|1530.2|1529|1530.1|1528.9|18
1655821800000|2022-06-21 14:30:00|1530.1|1528.9|1528.7|1527.5|1530.2|1529|1528.6|1527.4|56
1655821810000|2022-06-21 14:30:10|1528.8|1527.6|1529|1527.8|1529|1527.8|1528.7|1527.5|9
1655821820000|2022-06-21 14:30:20|1529.3|1528.1|1529.2|1528|1529.3|1528.1|1529|1527.8|3
1655821830000|2022-06-21 14:30:30|1529.3|1528.1|1529.4|1528.2|1529.5|1528.3|1529|1527.8|5
1655821840000|2022-06-21 14:30:40|1529.5|1528.3|1529.5|1528.3|1529.5|1528.3|1529.3|1528.1|3
1655821850000|2022-06-21 14:30:50|1529.4|1528.2|1529.8|1528.6|1529.8|1528.6|1529.4|1528.2|9
1655821860000|2022-06-21 14:31:00|1529.7|1528.5|1530|1528.8|1530.2|1529|1529.7|1528.5|13
1655821870000|2022-06-21 14:31:10|1529.7|1528.5|1529.6|1528.4|1529.9|1528.7|1529.6|1528.4|20
1655821880000|2022-06-21 14:31:20|1529.5|1528.3|1530.3|1529.1|1530.4|1529.2|1529.5|1528.3|30
1655821890000|2022-06-21 14:31:30|1530.4|1529.2|1530.4|1529.2|1530.7|1529.5|1530|1528.8|37
1655821900000|2022-06-21 14:31:40|1530.3|1529.1|1530.3|1529.1|1530.8|1529.6|1530.2|1529|83
1655821910000|2022-06-21 14:31:50|1530.1|1528.9|1529.5|1528.3|1530.1|1528.9|1529.3|1528.1|17
1655821920000|2022-06-21 14:32:00|1529.6|1528.4|1529.9|1528.7|1529.9|1528.7|1529.1|1527.9|36
1655821930000|2022-06-21 14:32:10|1530|1528.8|1530.6|1529.4|1530.6|1529.4|1530|1528.8|29
1655821940000|2022-06-21 14:32:20|1530.7|1529.5|1530.2|1529|1531.1|1529.9|1529.8|1528.6|55
1655821950000|2022-06-21 14:32:30|1530.3|1529.1|1531.2|1530|1531.2|1530|1530.3|1529.1|55
1655821960000|2022-06-21 14:32:40|1530.9|1529.7|1530.9|1529.7|1531.2|1530|1530.9|1529.7|17
1655821970000|2022-06-21 14:32:50|1530.8|1529.6|1531.3|1530.1|1531.4|1530.2|1530.8|1529.6|5
1655821980000|2022-06-21 14:33:00|1531.4|1530.2|1531.7|1530.5|1531.8|1530.6|1531.4|1530.2|18
1655821990000|2022-06-21 14:33:10|1531.9|1530.7|1531.7|1530.5|1531.9|1530.7|1531.6|1530.4|12
1655822000000|2022-06-21 14:33:20|1531.8|1530.6|1531.9|1530.7|1532.2|1531|1531.7|1530.5|5
1655822010000|2022-06-21 14:33:30|1531.8|1530.6|1531.9|1530.7|1531.9|1530.7|1531.7|1530.5|10
1655822020000|2022-06-21 14:33:40|1531.8|1530.6|1532.2|1531|1532.2|1531|1531.7|1530.5|20
1655822030000|2022-06-21 14:33:50|1532.1|1530.9|1532.3|1531.1|1532.3|1531.1|1532.1|1530.9|8
1655822040000|2022-06-21 14:34:00|1532.4|1531.2|1532.9|1531.7|1532.9|1531.7|1532.2|1531|20
1655822050000|2022-06-21 14:34:10|1532.7|1531.5|1533.4|1532.2|1533.4|1532.2|1532.7|1531.5|41
1655822060000|2022-06-21 14:34:20|1533.3|1532.1|1533.3|1532.1|1533.3|1532.1|1533.2|1532|6
1655822070000|2022-06-21 14:34:30|1533.2|1532|1533|1531.8|1533.2|1532|1533|1531.8|3
1655822080000|2022-06-21 14:34:40|1532.9|1531.7|1533.2|1532|1533.2|1532|1532.9|1531.7|7
1655822090000|2022-06-21 14:34:50|1533|1531.8|1533.4|1532.2|1533.4|1532.2|1532.9|1531.7|2
1655822100000|2022-06-21 14:35:00|1533.7|1532.5|1533.8|1532.6|1534|1532.8|1533.7|1532.5|10
1655822110000|2022-06-21 14:35:10|1533.9|1532.7|1534|1532.8|1534|1532.8|1533.9|1532.7|7
1655822120000|2022-06-21 14:35:20|1534.2|1533|1534.2|1533|1534.2|1533|1534|1532.8|20
1655822130000|2022-06-21 14:35:30|1534.6|1533.4|1534.6|1533.4|1534.8|1533.6|1534.6|1533.4|26
1655822140000|2022-06-21 14:35:40|1534.8|1533.6|1534.4|1533.2|1534.8|1533.6|1534.2|1533|14
1655822150000|2022-06-21 14:35:50|||||||||5
1655822160000|2022-06-21 14:36:00|1534.6|1533.4|1534.4|1533.2|1534.6|1533.4|1534.4|1533.2|8
1655822170000|2022-06-21 14:36:10|1534.5|1533.3|1534.8|1533.6|1534.8|1533.6|1534.4|1533.2|40
1655822180000|2022-06-21 14:36:20|1534.7|1533.5|1534.8|1533.6|1534.8|1533.6|1534.7|1533.5|41
1655822190000|2022-06-21 14:36:30|1534.5|1533.3|1534.7|1533.5|1534.8|1533.6|1534.3|1533.1|28
1655822200000|2022-06-21 14:36:40|1534.8|1533.6|1535|1533.8|1535.1|1533.9|1534.5|1533.3|69
1655822210000|2022-06-21 14:36:50|1535.1|1533.9|1535.1|1533.9|1535.2|1534|1534.8|1533.6|57
1655822220000|2022-06-21 14:37:00|1535.2|1534|1535.7|1534.5|1535.7|1534.5|1535.2|1534|14
1655822230000|2022-06-21 14:37:10|1535.9|1534.7|1536.7|1535.5|1536.7|1535.5|1535.9|1534.7|52
1655822240000|2022-06-21 14:37:20|1536.6|1535.4|1535.7|1534.5|1536.6|1535.4|1535.7|1534.5|18
1655822250000|2022-06-21 14:37:30|1535.6|1534.4|1535.7|1534.5|1535.9|1534.7|1535.4|1534.2|18
1655822260000|2022-06-21 14:37:40|1535.8|1534.6|1536.7|1535.5|1536.7|1535.5|1535.8|1534.6|54
1655822270000|2022-06-21 14:37:50|1536.8|1535.6|1536.8|1535.6|1536.9|1535.7|1536.7|1535.5|8
1655822280000|2022-06-21 14:38:00|1536.9|1535.7|1536.6|1535.4|1536.9|1535.7|1536.1|1534.9|12
1655822290000|2022-06-21 14:38:10|1536.5|1535.3|1538.1|1536.9|1538.2|1537|1536.3|1535.1|78
1655822300000|2022-06-21 14:38:20|1538.2|1537|1538.2|1537|1538.2|1537|1538.1|1536.9|14
1655822310000|2022-06-21 14:38:30|1538|1536.8|1538.1|1536.9|1538.2|1537|1537.9|1536.7|14
1655822320000|2022-06-21 14:38:40|1538.2|1537|1538.3|1537.1|1538.5|1537.3|1538.2|1537|83
1655822330000|2022-06-21 14:38:50|1538.5|1537.3|1538.9|1537.7|1538.9|1537.7|1538.2|1537|145
1655822340000|2022-06-21 14:39:00|1538.6|1537.4|1539.2|1538|1539.7|1538.5|1538.6|1537.4|56
1655822350000|2022-06-21 14:39:10|1539.3|1538.1|1539.5|1538.3|1539.8|1538.6|1539.3|1538.1|44
1655822360000|2022-06-21 14:39:20|1539.3|1538.1|1539.4|1538.2|1539.9|1538.7|1539.3|1538.1|63
1655822370000|2022-06-21 14:39:30|1539.3|1538.1|1539.3|1538.1|1539.4|1538.2|1539.3|1538.1|51
1655822380000|2022-06-21 14:39:40|1539.2|1538|1538.9|1537.7|1539.2|1538|1538.7|1537.5|45
1655822390000|2022-06-21 14:39:50|1538.8|1537.6|1539.1|1537.9|1539.1|1537.9|1538.8|1537.6|36
1655822400000|2022-06-21 14:40:00|1538.8|1537.6|1539.6|1538.4|1539.6|1538.4|1538.8|1537.6|26
1655822410000|2022-06-21 14:40:10|1539.4|1538.2|1539.2|1538|1539.6|1538.4|1539.1|1537.9|72
1655822420000|2022-06-21 14:40:20|1539.1|1537.9|1539.2|1538|1539.3|1538.1|1538.9|1537.7|42
1655822430000|2022-06-21 14:40:30|1539.1|1537.9|1539.1|1537.9|1539.2|1538|1539.1|1537.9|1
1655822440000|2022-06-21 14:40:40|1539.4|1538.2|1539.4|1538.2|1539.4|1538.2|1539.2|1538|16
1655822450000|2022-06-21 14:40:50|1539.3|1538.1|1539.4|1538.2|1539.4|1538.2|1539.3|1538.1|3
1655822460000|2022-06-21 14:41:00|1539.5|1538.3|1539.5|1538.3|1539.8|1538.6|1539.4|1538.2|12
1655822470000|2022-06-21 14:41:10|1539.6|1538.4|1539.4|1538.2|1539.9|1538.7|1539.4|1538.2|38
1655822480000|2022-06-21 14:41:20|1539.3|1538.1|1539.1|1537.9|1539.4|1538.2|1539|1537.8|45
1655822490000|2022-06-21 14:41:30|1539|1537.8|1539.4|1538.2|1539.4|1538.2|1538.9|1537.7|18
1655822500000|2022-06-21 14:41:40|1539.5|1538.3|1539.9|1538.7|1539.9|1538.7|1539.5|1538.3|22
1655822510000|2022-06-21 14:41:50|1540.1|1538.9|1541.8|1540.6|1542|1540.8|1540.1|1538.9|88
1655822520000|2022-06-21 14:42:00|1541.5|1540.3|1541.7|1540.5|1542.3|1541.1|1541.5|1540.3|55
1655822530000|2022-06-21 14:42:10|1542|1540.8|1542.1|1540.9|1542.3|1541.1|1542|1540.8|40
1655822540000|2022-06-21 14:42:20|1542|1540.8|1542.3|1541.1|1542.5|1541.3|1542|1540.8|47
1655822550000|2022-06-21 14:42:30|1542.5|1541.3|1542|1540.8|1542.5|1541.3|1542|1540.8|23
1655822560000|2022-06-21 14:42:40|1542.1|1540.9|1542|1540.8|1542.2|1541|1542|1540.8|15
1655822570000|2022-06-21 14:42:50|1542.1|1540.9|1542.6|1541.4|1542.8|1541.6|1542|1540.8|31
1655822580000|2022-06-21 14:43:00|1542.8|1541.6|1542.5|1541.3|1542.8|1541.6|1542.5|1541.3|41
1655822590000|2022-06-21 14:43:10|1542.6|1541.4|1542.4|1541.2|1542.7|1541.5|1542.4|1541.2|21
1655822600000|2022-06-21 14:43:20|1542.3|1541.1|1542|1540.8|1542.3|1541.1|1542|1540.8|32
1655822610000|2022-06-21 14:43:30|1542.1|1540.9|1542.4|1541.2|1542.5|1541.3|1542|1540.8|49
1655822620000|2022-06-21 14:43:40|1542.2|1541|1542.2|1541|1542.2|1541|1542.1|1540.9|16
1655822630000|2022-06-21 14:43:50|1542.4|1541.2|1543.2|1542|1543.2|1542|1542.2|1541|112
1655822640000|2022-06-21 14:44:00|1543|1541.8|1543.6|1542.4|1543.9|1542.7|1543|1541.8|72
1655822650000|2022-06-21 14:44:10|1543.5|1542.3|1543.9|1542.7|1543.9|1542.7|1543.5|1542.3|25
1655822660000|2022-06-21 14:44:20|1543.5|1542.3|1543.9|1542.7|1544|1542.8|1543.5|1542.3|56
1655822670000|2022-06-21 14:44:30|1543.8|1542.6|1544.8|1543.6|1544.9|1543.7|1543.7|1542.5|81
1655822680000|2022-06-21 14:44:40|1544.9|1543.7|1544.4|1543.2|1545.2|1544|1544.4|1543.2|71
1655822690000|2022-06-21 14:44:50|1544.5|1543.3|1544.7|1543.5|1544.9|1543.7|1544.3|1543.1|25
1655822700000|2022-06-21 14:45:00|1544.3|1543.1|1544|1542.8|1544.3|1543.1|1543.8|1542.6|50
1655822710000|2022-06-21 14:45:10|1544.3|1543.1|1543.7|1542.5|1544.3|1543.1|1543.7|1542.5|39
1655822720000|2022-06-21 14:45:20|1543.6|1542.4|1542.9|1541.7|1543.6|1542.4|1542.7|1541.5|27
1655822730000|2022-06-21 14:45:30|1543|1541.8|1542.8|1541.6|1543.1|1541.9|1542.7|1541.5|58
1655822740000|2022-06-21 14:45:40|1542.9|1541.7|1543.2|1542|1543.5|1542.3|1542.8|1541.6|12
1655822750000|2022-06-21 14:45:50|1543.1|1541.9|1543|1541.8|1543.2|1542|1542.7|1541.5|28
1655822760000|2022-06-21 14:46:00|1543.1|1541.9|1543.4|1542.2|1543.9|1542.7|1543|1541.8|16
1655822770000|2022-06-21 14:46:10|1543.5|1542.3|1543.4|1542.2|1543.5|1542.3|1543.3|1542.1|15
1655822780000|2022-06-21 14:46:20|1543.3|1542.1|1543.5|1542.3|1543.5|1542.3|1543.3|1542.1|8
1655822790000|2022-06-21 14:46:30|1543.6|1542.4|1543.4|1542.2|1543.6|1542.4|1543.3|1542.1|69
1655822800000|2022-06-21 14:46:40|1543.3|1542.1|1543.6|1542.4|1543.6|1542.4|1543.2|1542|30
1655822810000|2022-06-21 14:46:50|1543.3|1542.1|1543.3|1542.1|1543.3|1542.1|1543.3|1542.1|18
1655822820000|2022-06-21 14:47:00|1543.1|1541.9|1543.1|1541.9|1543.3|1542.1|1542.8|1541.6|6
1655822830000|2022-06-21 14:47:10|1542.9|1541.7|1542.7|1541.5|1543.1|1541.9|1542.4|1541.2|40
1655822840000|2022-06-21 14:47:20|1542.3|1541.1|1542.5|1541.3|1542.8|1541.6|1542.3|1541.1|34
1655822850000|2022-06-21 14:47:30|1542.4|1541.2|1542|1540.8|1542.4|1541.2|1542|1540.8|12
1655822860000|2022-06-21 14:47:40|1542.2|1541|1542.1|1540.9|1542.3|1541.1|1542|1540.8|2
1655822870000|2022-06-21 14:47:50|1542.2|1541|1542.2|1541|1542.3|1541.1|1542|1540.8|13
1655822880000|2022-06-21 14:48:00|1542.1|1540.9|1542.3|1541.1|1542.4|1541.2|1542|1540.8|27
1655822890000|2022-06-21 14:48:10|1542.4|1541.2|1542.9|1541.7|1543|1541.8|1542.3|1541.1|6
1655822900000|2022-06-21 14:48:20|1542.8|1541.6|1542.9|1541.7|1543|1541.8|1542.8|1541.6|7
1655822910000|2022-06-21 14:48:30|1543|1541.8|1543.2|1542|1543.3|1542.1|1543|1541.8|10
1655822920000|2022-06-21 14:48:40|1543.5|1542.3|1543.9|1542.7|1544|1542.8|1543.5|1542.3|37
1655822930000|2022-06-21 14:48:50|1544|1542.8|1543.9|1542.7|1544|1542.8|1543.8|1542.6|18
1655822940000|2022-06-21 14:49:00|1543.8|1542.6|1543.9|1542.7|1543.9|1542.7|1543.8|1542.6|8
1655822950000|2022-06-21 14:49:10|1543.8|1542.6|1543.4|1542.2|1543.8|1542.6|1543.3|1542.1|21
1655822960000|2022-06-21 14:49:20|1543.3|1542.1|1544|1542.8|1544|1542.8|1543.3|1542.1|26
1655822970000|2022-06-21 14:49:30|1543.8|1542.6|1543.8|1542.6|1543.8|1542.6|1543.8|1542.6|10
1655822980000|2022-06-21 14:49:40|1543.7|1542.5|1544.5|1543.3|1544.8|1543.6|1543.7|1542.5|37
1655822990000|2022-06-21 14:49:50|1544.7|1543.5|1544.3|1543.1|1544.7|1543.5|1544.3|1543.1|11
1655823000000|2022-06-21 14:50:00|1544.1|1542.9|1543.5|1542.3|1544.3|1543.1|1543.4|1542.2|33
1655823010000|2022-06-21 14:50:10|1543.4|1542.2|1543.4|1542.2|1543.5|1542.3|1543.3|1542.1|14
1655823020000|2022-06-21 14:50:20|1543.3|1542.1|1542.9|1541.7|1543.3|1542.1|1542.9|1541.7|17
1655823030000|2022-06-21 14:50:30|1542.7|1541.5|1542.5|1541.3|1542.7|1541.5|1542.4|1541.2|15
1655823040000|2022-06-21 14:50:40|1542.6|1541.4|1542.6|1541.4|1542.6|1541.4|1542.6|1541.4|6
1655823050000|2022-06-21 14:50:50|1542.5|1541.3|1542.1|1540.9|1542.5|1541.3|1542.1|1540.9|26
1655823060000|2022-06-21 14:51:00|1542|1540.8|1541.3|1540.1|1542.1|1540.9|1541.2|1540|19
1655823070000|2022-06-21 14:51:10|1541.4|1540.2|1541.7|1540.5|1541.7|1540.5|1541.3|1540.1|18
1655823080000|2022-06-21 14:51:20|1541.9|1540.7|1541.3|1540.1|1541.9|1540.7|1541.2|1540|23
1655823090000|2022-06-21 14:51:30|1541.2|1540|1540.6|1539.4|1541.2|1540|1540.6|1539.4|20
1655823100000|2022-06-21 14:51:40|1540.7|1539.5|1540.8|1539.6|1540.8|1539.6|1540.5|1539.3|27
1655823110000|2022-06-21 14:51:50|1540.7|1539.5|1540.8|1539.6|1540.9|1539.7|1540.7|1539.5|23
1655823120000|2022-06-21 14:52:00|1540.9|1539.7|1541.2|1540|1541.3|1540.1|1540.8|1539.6|47
1655823130000|2022-06-21 14:52:10|1541.3|1540.1|1541.2|1540|1541.3|1540.1|1540.9|1539.7|14
1655823140000|2022-06-21 14:52:20|1541|1539.8|1541.6|1540.4|1541.7|1540.5|1541|1539.8|35
1655823150000|2022-06-21 14:52:30|1541.7|1540.5|1541.6|1540.4|1542.1|1540.9|1541.5|1540.3|22
1655823160000|2022-06-21 14:52:40|1541.7|1540.5|1542.1|1540.9|1542.4|1541.2|1541.7|1540.5|51
1655823170000|2022-06-21 14:52:50|1542.2|1541|1542|1540.8|1542.2|1541|1542|1540.8|8
1655823180000|2022-06-21 14:53:00|1542.2|1541|1542.9|1541.7|1542.9|1541.7|1542.1|1540.9|10
1655823190000|2022-06-21 14:53:10|1542.7|1541.5|1542.9|1541.7|1542.9|1541.7|1542.7|1541.5|34
1655823200000|2022-06-21 14:53:20|1542.8|1541.6|1542.3|1541.1|1542.8|1541.6|1542.2|1541|9
1655823210000|2022-06-21 14:53:30|1542.2|1541|1541.8|1540.6|1542.4|1541.2|1541.8|1540.6|10
1655823220000|2022-06-21 14:53:40|1542|1540.8|1542.1|1540.9|1542.1|1540.9|1542|1540.8|3
1655823230000|2022-06-21 14:53:50|1542|1540.8|1541.8|1540.6|1542|1540.8|1541.8|1540.6|12
1655823240000|2022-06-21 14:54:00|1542.1|1540.9|1542.8|1541.6|1543|1541.8|1542.1|1540.9|24
1655823250000|2022-06-21 14:54:10|1543|1541.8|1542.6|1541.4|1543|1541.8|1542.5|1541.3|18
1655823260000|2022-06-21 14:54:20|1542.7|1541.5|1542.6|1541.4|1542.7|1541.5|1542.6|1541.4|3
1655823270000|2022-06-21 14:54:30|1542.8|1541.6|1543.4|1542.2|1543.6|1542.4|1542.8|1541.6|12
1655823280000|2022-06-21 14:54:40|1543.6|1542.4|1543.2|1542|1543.6|1542.4|1543.2|1542|8
1655823290000|2022-06-21 14:54:50|1543.3|1542.1|1543.3|1542.1|1543.3|1542.1|1543.3|1542.1|3
1655823300000|2022-06-21 14:55:00|1543.2|1542|1543.3|1542.1|1543.3|1542.1|1543.2|1542|3
1655823310000|2022-06-21 14:55:10|1543.2|1542|1543.3|1542.1|1543.3|1542.1|1543.2|1542|2
1655823320000|2022-06-21 14:55:20|1543.2|1542|1542.8|1541.6|1543.2|1542|1542.8|1541.6|20
1655823330000|2022-06-21 14:55:30|1542.7|1541.5|1542.7|1541.5|1542.9|1541.7|1542.7|1541.5|9
1655823340000|2022-06-21 14:55:40|1542.8|1541.6|1542.8|1541.6|1542.9|1541.7|1542.8|1541.6|4
1655823350000|2022-06-21 14:55:50|1542.9|1541.7|1542.8|1541.6|1543.1|1541.9|1542.8|1541.6|8
1655823360000|2022-06-21 14:56:00|1542.6|1541.4|1542.4|1541.2|1542.6|1541.4|1542.4|1541.2|16
1655823370000|2022-06-21 14:56:10|1542.1|1540.9|1542|1540.8|1542.1|1540.9|1542|1540.8|3
1655823380000|2022-06-21 14:56:20|1541.8|1540.6|1542.1|1540.9|1542.3|1541.1|1541.8|1540.6|11
1655823390000|2022-06-21 14:56:30|1542.4|1541.2|1542.1|1540.9|1542.4|1541.2|1542.1|1540.9|12
1655823400000|2022-06-21 14:56:40|1542|1540.8|1542|1540.8|1542|1540.8|1542|1540.8|15
1655823410000|2022-06-21 14:56:50|1542.1|1540.9|1542.2|1541|1542.3|1541.1|1542.1|1540.9|4
1655823420000|2022-06-21 14:57:00|1542|1540.8|1542.1|1540.9|1542.1|1540.9|1542|1540.8|1
1655823430000|2022-06-21 14:57:10|||||||||1
1655823440000|2022-06-21 14:57:20|1541.9|1540.7|1541.9|1540.7|1542.1|1540.9|1541.8|1540.6|13
1655823450000|2022-06-21 14:57:30|1541.6|1540.4|1541.9|1540.7|1541.9|1540.7|1541.6|1540.4|15
1655823460000|2022-06-21 14:57:40|1542.2|1541|1542|1540.8|1542.2|1541|1542|1540.8|44
1655823470000|2022-06-21 14:57:50|1542.2|1541|1541.8|1540.6|1542.2|1541|1541.8|1540.6|7
1655823480000|2022-06-21 14:58:00|1541.9|1540.7|1541.7|1540.5|1542|1540.8|1541.7|1540.5|32
1655823490000|2022-06-21 14:58:10|1541.8|1540.6|1541.5|1540.3|1541.9|1540.7|1541.5|1540.3|10
1655823500000|2022-06-21 14:58:20|1541.4|1540.2|1541.5|1540.3|1541.6|1540.4|1541.4|1540.2|2
1655823510000|2022-06-21 14:58:30|1541.6|1540.4|1541|1539.8|1541.6|1540.4|1540.9|1539.7|7
1655823520000|2022-06-21 14:58:40|1540.9|1539.7|1541.5|1540.3|1541.5|1540.3|1540.9|1539.7|4
1655823530000|2022-06-21 14:58:50|1541.7|1540.5|1541.6|1540.4|1541.8|1540.6|1541.6|1540.4|16
1655823540000|2022-06-21 14:59:00|1541.4|1540.2|1541|1539.8|1541.4|1540.2|1541|1539.8|11
1655823550000|2022-06-21 14:59:10|1541.1|1539.9|1541.2|1540|1541.2|1540|1541|1539.8|3
1655823560000|2022-06-21 14:59:20|1540.9|1539.7|1540.9|1539.7|1541.1|1539.9|1540.9|1539.7|1
1655823570000|2022-06-21 14:59:30|1540.8|1539.6|1540.6|1539.4|1540.8|1539.6|1540.5|1539.3|4
1655823580000|2022-06-21 14:59:40|1540.7|1539.5|1540.7|1539.5|1540.7|1539.5|1540.7|1539.5|4
1655823590000|2022-06-21 14:59:50|1540.5|1539.3|1540.6|1539.4|1540.6|1539.4|1540.5|1539.3|6
1655823600000|2022-06-21 15:00:00|1540.5|1539.3|1540.6|1539.4|1540.6|1539.4|1540.5|1539.3|5
1655823610000|2022-06-21 15:00:10|1540.7|1539.5|1540.4|1539.2|1540.7|1539.5|1540.4|1539.2|10
1655823620000|2022-06-21 15:00:20|1540.1|1538.9|1540.1|1538.9|1540.1|1538.9|1540|1538.8|13
1655823630000|2022-06-21 15:00:30|1540|1538.8|1540.4|1539.2|1540.4|1539.2|1540|1538.8|5
1655823640000|2022-06-21 15:00:40|||||||||8
1655823650000|2022-06-21 15:00:50|1540.3|1539.1|1540.4|1539.2|1540.4|1539.2|1540.3|1539.1|3
1655823660000|2022-06-21 15:01:00|||||||||5
1655823670000|2022-06-21 15:01:10|1540.2|1539|1539.5|1538.3|1540.3|1539.1|1539.5|1538.3|7
1655823680000|2022-06-21 15:01:20|1539.7|1538.5|1539.6|1538.4|1539.8|1538.6|1539.6|1538.4|2
1655823690000|2022-06-21 15:01:30|1539.8|1538.6|1539.8|1538.6|1539.8|1538.6|1539.8|1538.6|4
1655823700000|2022-06-21 15:01:40|1539.6|1538.4|1539.1|1537.9|1539.6|1538.4|1539|1537.8|27
1655823710000|2022-06-21 15:01:50|1539|1537.8|1539.1|1537.9|1539.1|1537.9|1538.9|1537.7|9
1655823720000|2022-06-21 15:02:00|1539|1537.8|1538.5|1537.3|1539|1537.8|1538.5|1537.3|9
1655823730000|2022-06-21 15:02:10|1538.6|1537.4|1539.2|1538|1539.3|1538.1|1538.6|1537.4|12
1655823740000|2022-06-21 15:02:20|1539.4|1538.2|1539.8|1538.6|1539.9|1538.7|1539.3|1538.1|13
1655823750000|2022-06-21 15:02:30|1539.9|1538.7|1540.1|1538.9|1540.2|1539|1539.9|1538.7|15
1655823760000|2022-06-21 15:02:40|1540.2|1539|1540.3|1539.1|1540.3|1539.1|1540.2|1539|5
1655823770000|2022-06-21 15:02:50|1539.9|1538.7|1539.5|1538.3|1539.9|1538.7|1539.4|1538.2|7
1655823780000|2022-06-21 15:03:00|1539.8|1538.6|1539.6|1538.4|1539.9|1538.7|1539.5|1538.3|7
1655823790000|2022-06-21 15:03:10|1539.5|1538.3|1539.9|1538.7|1539.9|1538.7|1539.5|1538.3|6
1655823800000|2022-06-21 15:03:20|1539.8|1538.6|1540|1538.8|1540.2|1539|1539.8|1538.6|4
1655823810000|2022-06-21 15:03:30|1540.2|1539|1540.6|1539.4|1541|1539.8|1540.2|1539|13
1655823820000|2022-06-21 15:03:40|1540.5|1539.3|1540.5|1539.3|1540.5|1539.3|1540.4|1539.2|4
1655823830000|2022-06-21 15:03:50|1540.6|1539.4|1540.8|1539.6|1540.8|1539.6|1540.6|1539.4|1
1655823840000|2022-06-21 15:04:00|1540.4|1539.2|1540.1|1538.9|1540.4|1539.2|1540.1|1538.9|10
1655823850000|2022-06-21 15:04:10|1540.2|1539|1540.1|1538.9|1540.2|1539|1540|1538.8|0
1655823860000|2022-06-21 15:04:20|1540.2|1539|1540.1|1538.9|1540.4|1539.2|1540.1|1538.9|6
1655823870000|2022-06-21 15:04:30|1540.3|1539.1|1540.6|1539.4|1540.6|1539.4|1540.3|1539.1|7
1655823880000|2022-06-21 15:04:40|||||||||8
1655823890000|2022-06-21 15:04:50|1540.3|1539.1|1540.1|1538.9|1540.3|1539.1|1540.1|1538.9|9
1655823900000|2022-06-21 15:05:00|1540.3|1539.1|1540.1|1538.9|1540.4|1539.2|1540.1|1538.9|4
1655823910000|2022-06-21 15:05:10|1540.2|1539|1539.9|1538.7|1540.2|1539|1539.9|1538.7|8
1655823920000|2022-06-21 15:05:20|1540|1538.8|1540.2|1539|1540.4|1539.2|1540|1538.8|5
1655823930000|2022-06-21 15:05:30|1540.4|1539.2|1540.2|1539|1540.4|1539.2|1540.1|1538.9|3
1655823940000|2022-06-21 15:05:40|1540.1|1538.9|1540.1|1538.9|1540.2|1539|1540.1|1538.9|0
1655823960000|2022-06-21 15:06:00|1540.2|1539|1540.6|1539.4|1540.6|1539.4|1540.2|1539|15
1655823970000|2022-06-21 15:06:10|1540.7|1539.5|1540.9|1539.7|1540.9|1539.7|1540.7|1539.5|9
1655823980000|2022-06-21 15:06:20|||||||||3
1655823990000|2022-06-21 15:06:30|1541|1539.8|1540.9|1539.7|1541.1|1539.9|1540.6|1539.4|66
1655824000000|2022-06-21 15:06:40|1540.8|1539.6|1540.8|1539.6|1541.1|1539.9|1540.8|1539.6|36
1655824010000|2022-06-21 15:06:50|1541|1539.8|1541|1539.8|1541|1539.8|1541|1539.8|20
1655824020000|2022-06-21 15:07:00|1541.1|1539.9|1541.1|1539.9|1541.1|1539.9|1540.8|1539.6|6
1655824030000|2022-06-21 15:07:10|1541.9|1540.7|1541.9|1540.7|1542|1540.8|1541.9|1540.7|38
1655824040000|2022-06-21 15:07:20|1542|1540.8|1542.5|1541.3|1542.5|1541.3|1541.9|1540.7|3
1655824050000|2022-06-21 15:07:30|1542.6|1541.4|1542.7|1541.5|1542.9|1541.7|1542.6|1541.4|5
1655824060000|2022-06-21 15:07:40|1542.6|1541.4|1542.5|1541.3|1542.7|1541.5|1542.4|1541.2|7
1655824070000|2022-06-21 15:07:50|1542.6|1541.4|1542.5|1541.3|1542.7|1541.5|1542.4|1541.2|6
1655824080000|2022-06-21 15:08:00|1542.2|1541|1541.9|1540.7|1542.2|1541|1541.9|1540.7|8
1655824090000|2022-06-21 15:08:10|1541.6|1540.4|1541.7|1540.5|1541.7|1540.5|1541.6|1540.4|4
1655824100000|2022-06-21 15:08:20|1541.6|1540.4|1541.6|1540.4|1541.7|1540.5|1541.6|1540.4|5
1655824110000|2022-06-21 15:08:30|1541.7|1540.5|1541.7|1540.5|1541.9|1540.7|1541.7|1540.5|9
1655824120000|2022-06-21 15:08:40|1541.6|1540.4|1541.4|1540.2|1541.6|1540.4|1541.4|1540.2|3
1655824130000|2022-06-21 15:08:50|1541.1|1539.9|1541.4|1540.2|1541.4|1540.2|1541.1|1539.9|12
1655824140000|2022-06-21 15:09:00|1541.1|1539.9|1541|1539.8|1541.2|1540|1540.8|1539.6|16
1655824150000|2022-06-21 15:09:10|1540.8|1539.6|1540.5|1539.3|1540.8|1539.6|1540.3|1539.1|43
1655824160000|2022-06-21 15:09:20|1540.3|1539.1|1540.2|1539|1540.3|1539.1|1540.1|1538.9|12
1655824170000|2022-06-21 15:09:30|1540.1|1538.9|1540.1|1538.9|1540.1|1538.9|1540.1|1538.9|3
1655824180000|2022-06-21 15:09:40|1539.8|1538.6|1539.7|1538.5|1539.8|1538.6|1539.6|1538.4|38
1655824190000|2022-06-21 15:09:50|1539.8|1538.6|1539.7|1538.5|1539.8|1538.6|1539.4|1538.2|12
1655824200000|2022-06-21 15:10:00|1539.8|1538.6|1539.4|1538.2|1539.8|1538.6|1539.4|1538.2|8
1655824210000|2022-06-21 15:10:10|1539.3|1538.1|1539.6|1538.4|1539.6|1538.4|1539.3|1538.1|2
1655824220000|2022-06-21 15:10:20|1539.7|1538.5|1539.4|1538.2|1539.8|1538.6|1539.3|1538.1|9
1655824230000|2022-06-21 15:10:30|1539.1|1537.9|1539.1|1537.9|1539.2|1538|1539.1|1537.9|23
1655824240000|2022-06-21 15:10:40|1539.2|1538|1539.3|1538.1|1539.3|1538.1|1539.2|1538|3
1655824250000|2022-06-21 15:10:50|1539.2|1538|1539.4|1538.2|1539.8|1538.6|1539.2|1538|16
1655824260000|2022-06-21 15:11:00|1539.8|1538.6|1539.3|1538.1|1539.8|1538.6|1539.3|1538.1|18
1655824270000|2022-06-21 15:11:10|1539.4|1538.2|1539.9|1538.7|1539.9|1538.7|1539.4|1538.2|5
1655824280000|2022-06-21 15:11:20|1540.1|1538.9|1540.1|1538.9|1540.2|1539|1540|1538.8|5
1655824290000|2022-06-21 15:11:30|1539.9|1538.7|1539.4|1538.2|1539.9|1538.7|1539.3|1538.1|122
1655824300000|2022-06-21 15:11:40|1539.5|1538.3|1539.4|1538.2|1539.7|1538.5|1539.4|1538.2|10
1655824310000|2022-06-21 15:11:50|1539.5|1538.3|1539.4|1538.2|1539.5|1538.3|1539.4|1538.2|7
1655824320000|2022-06-21 15:12:00|1539.3|1538.1|1539.2|1538|1539.3|1538.1|1539.2|1538|5
1655824330000|2022-06-21 15:12:10|1539.3|1538.1|1539.4|1538.2|1539.5|1538.3|1539.3|1538.1|5
1655824340000|2022-06-21 15:12:20|1539.3|1538.1|1538.8|1537.6|1539.3|1538.1|1538.8|1537.6|23
1655824350000|2022-06-21 15:12:30|1538.7|1537.5|1538.8|1537.6|1538.8|1537.6|1538.5|1537.3|3
1655824360000|2022-06-21 15:12:40|1538.9|1537.7|1538.8|1537.6|1538.9|1537.7|1538.6|1537.4|15
1655824370000|2022-06-21 15:12:50|1538.6|1537.4|1538.4|1537.2|1538.6|1537.4|1538.4|1537.2|23
1655824380000|2022-06-21 15:13:00|1538.3|1537.1|1538.6|1537.4|1538.6|1537.4|1538.3|1537.1|14
1655824390000|2022-06-21 15:13:10|1538.4|1537.2|1538.6|1537.4|1538.6|1537.4|1538.4|1537.2|0
1655824400000|2022-06-21 15:13:20|1538.3|1537.1|1538.3|1537.1|1538.4|1537.2|1538.3|1537.1|17
1655824410000|2022-06-21 15:13:30|1538.4|1537.2|1538.2|1537|1538.4|1537.2|1538.2|1537|3
1655824420000|2022-06-21 15:13:40|1538.1|1536.9|1538.3|1537.1|1538.3|1537.1|1538.1|1536.9|12
1655824430000|2022-06-21 15:13:50|1538.4|1537.2|1538.6|1537.4|1538.6|1537.4|1538.4|1537.2|8
1655824440000|2022-06-21 15:14:00|1538.7|1537.5|1538.7|1537.5|1538.7|1537.5|1538.5|1537.3|9
1655824450000|2022-06-21 15:14:10|1538.8|1537.6|1538.8|1537.6|1538.8|1537.6|1538.8|1537.6|1
1655824460000|2022-06-21 15:14:20|1539.2|1538|1539.2|1538|1539.2|1538|1539.2|1538|3
1655824470000|2022-06-21 15:14:30|1539.1|1537.9|1538.8|1537.6|1539.3|1538.1|1538.8|1537.6|6
1655824480000|2022-06-21 15:14:40|||||||||1
1655824490000|2022-06-21 15:14:50|1538.9|1537.7|1538.9|1537.7|1538.9|1537.7|1538.8|1537.6|6
1655824500000|2022-06-21 15:15:00|1538.8|1537.6|1538.8|1537.6|1538.8|1537.6|1538.8|1537.6|13
1655824520000|2022-06-21 15:15:20|1538.9|1537.7|1539.4|1538.2|1539.4|1538.2|1538.9|1537.7|2
1655824530000|2022-06-21 15:15:30|1539.5|1538.3|1539.4|1538.2|1539.5|1538.3|1539.4|1538.2|7
1655824540000|2022-06-21 15:15:40|1539.5|1538.3|1539.8|1538.6|1539.9|1538.7|1539.5|1538.3|8
1655824550000|2022-06-21 15:15:50|1539.9|1538.7|1539.8|1538.6|1540|1538.8|1539.6|1538.4|21
1655824560000|2022-06-21 15:16:00|1539.6|1538.4|1540|1538.8|1540|1538.8|1539.6|1538.4|18
1655824570000|2022-06-21 15:16:10|1540.1|1538.9|1540|1538.8|1540.1|1538.9|1540|1538.8|3
1655824580000|2022-06-21 15:16:20|1540.3|1539.1|1540.3|1539.1|1540.3|1539.1|1540.1|1538.9|0
1655824590000|2022-06-21 15:16:30|1540.5|1539.3|1540.5|1539.3|1540.5|1539.3|1540.3|1539.1|16
1655824600000|2022-06-21 15:16:40|1540.4|1539.2|1540.5|1539.3|1540.5|1539.3|1540.3|1539.1|2
1655824610000|2022-06-21 15:16:50|1540.6|1539.4|1540.6|1539.4|1540.8|1539.6|1540.6|1539.4|2
1655824620000|2022-06-21 15:17:00|1540.8|1539.6|1540.6|1539.4|1540.8|1539.6|1540.6|1539.4|11
1655824630000|2022-06-21 15:17:10|1540.5|1539.3|1540.3|1539.1|1540.8|1539.6|1540.3|1539.1|7
1655824640000|2022-06-21 15:17:20|1540.4|1539.2|1540.4|1539.2|1540.5|1539.3|1540.4|1539.2|4
1655824650000|2022-06-21 15:17:30|1540.5|1539.3|1540.5|1539.3|1540.5|1539.3|1540.5|1539.3|33
1655824660000|2022-06-21 15:17:40|1540.3|1539.1|1540.5|1539.3|1540.5|1539.3|1540.3|1539.1|11
1655824670000|2022-06-21 15:17:50|1540.4|1539.2|1540.5|1539.3|1540.5|1539.3|1540.4|1539.2|4
1655824680000|2022-06-21 15:18:00|1540.8|1539.6|1540.4|1539.2|1540.8|1539.6|1540.4|1539.2|30
1655824690000|2022-06-21 15:18:10|1540.5|1539.3|1540.4|1539.2|1540.5|1539.3|1540.4|1539.2|13
1655824700000|2022-06-21 15:18:20|1540.3|1539.1|1541.2|1540|1541.2|1540|1540.3|1539.1|13
1655824710000|2022-06-21 15:18:30|1541|1539.8|1541.1|1539.9|1541.3|1540.1|1541|1539.8|35
1655824720000|2022-06-21 15:18:40|1541.2|1540|1541|1539.8|1541.2|1540|1541|1539.8|6
1655824730000|2022-06-21 15:18:50|1541.1|1539.9|1540.8|1539.6|1541.1|1539.9|1540.8|1539.6|11
1655824740000|2022-06-21 15:19:00|1540.6|1539.4|1540.3|1539.1|1540.6|1539.4|1540.3|1539.1|11
1655824750000|2022-06-21 15:19:10|1540.4|1539.2|1540.8|1539.6|1540.8|1539.6|1540.4|1539.2|1
1655824760000|2022-06-21 15:19:20|1540.9|1539.7|1540.9|1539.7|1541|1539.8|1540.9|1539.7|5
1655824770000|2022-06-21 15:19:30|1540.8|1539.6|1540.5|1539.3|1540.9|1539.7|1540.5|1539.3|9
1655824780000|2022-06-21 15:19:40|1540.4|1539.2|1540.5|1539.3|1540.6|1539.4|1540.4|1539.2|2
1655824790000|2022-06-21 15:19:50|1540.4|1539.2|1540.4|1539.2|1540.4|1539.2|1540.4|1539.2|9
1655824800000|2022-06-21 15:20:00|1540.3|1539.1|1540.1|1538.9|1540.3|1539.1|1540|1538.8|14
1655824810000|2022-06-21 15:20:10|1540.3|1539.1|1540.3|1539.1|1540.3|1539.1|1540.3|1539.1|2
1655824820000|2022-06-21 15:20:20|1540.4|1539.2|1540.6|1539.4|1540.8|1539.6|1540.4|1539.2|20
1655824830000|2022-06-21 15:20:30|1540.9|1539.7|1540.9|1539.7|1541|1539.8|1540.9|1539.7|7
1655824840000|2022-06-21 15:20:40|1540.7|1539.5|1541|1539.8|1541.1|1539.9|1540.7|1539.5|36
1655824850000|2022-06-21 15:20:50|1541.3|1540.1|1541.5|1540.3|1541.5|1540.3|1541.3|1540.1|15
1655824860000|2022-06-21 15:21:00|1541.7|1540.5|1541.7|1540.5|1542|1540.8|1541.7|1540.5|8
1655824870000|2022-06-21 15:21:10|1541.9|1540.7|1542.1|1540.9|1542.2|1541|1541.9|1540.7|14
1655824880000|2022-06-21 15:21:20|1542|1540.8|1542.2|1541|1542.2|1541|1542|1540.8|25
1655824890000|2022-06-21 15:21:30|1542.1|1540.9|1542.1|1540.9|1542.2|1541|1542|1540.8|1
1655824900000|2022-06-21 15:21:40|1542|1540.8|1542|1540.8|1542|1540.8|1542|1540.8|0
1655824910000|2022-06-21 15:21:50|1541.9|1540.7|1541.7|1540.5|1542|1540.8|1541.7|1540.5|0
1655824920000|2022-06-21 15:22:00|1541.9|1540.7|1541.7|1540.5|1541.9|1540.7|1541.7|1540.5|2
1655824930000|2022-06-21 15:22:10|1541|1539.8|1540.2|1539|1541.1|1539.9|1540.2|1539|25
1655824940000|2022-06-21 15:22:20|1540.4|1539.2|1540.5|1539.3|1540.5|1539.3|1540.2|1539|4
1655824950000|2022-06-21 15:22:30|1540.6|1539.4|1540.7|1539.5|1540.7|1539.5|1540.6|1539.4|2
1655824960000|2022-06-21 15:22:40|1540.5|1539.3|1540.5|1539.3|1540.5|1539.3|1540.4|1539.2|7
1655824970000|2022-06-21 15:22:50|1540.4|1539.2|1540.2|1539|1540.4|1539.2|1540|1538.8|30
1655824980000|2022-06-21 15:23:00|1540.3|1539.1|1540.7|1539.5|1540.7|1539.5|1540.2|1539|7
1655824990000|2022-06-21 15:23:10|1541|1539.8|1540.8|1539.6|1541|1539.8|1540.7|1539.5|16
1655825000000|2022-06-21 15:23:20|1541|1539.8|1540.8|1539.6|1541|1539.8|1540.7|1539.5|3
1655825010000|2022-06-21 15:23:30|1540.7|1539.5|1540.7|1539.5|1540.7|1539.5|1540.7|1539.5|8
1655825020000|2022-06-21 15:23:40|1540.8|1539.6|1540.7|1539.5|1540.8|1539.6|1540.7|1539.5|13
1655825030000|2022-06-21 15:23:50|||||||||4
1655825040000|2022-06-21 15:24:00|1540.8|1539.6|1540.7|1539.5|1541|1539.8|1540.7|1539.5|3
1655825050000|2022-06-21 15:24:10|1540.8|1539.6|1540.7|1539.5|1540.8|1539.6|1540.7|1539.5|14
1655825060000|2022-06-21 15:24:20|1540.5|1539.3|1540.3|1539.1|1540.5|1539.3|1540.2|1539|5
1655825070000|2022-06-21 15:24:30|1540.2|1539|1540.1|1538.9|1540.4|1539.2|1540.1|1538.9|12
1655825080000|2022-06-21 15:24:40|1540.2|1539|1540.3|1539.1|1540.3|1539.1|1540.2|1539|4
1655825090000|2022-06-21 15:24:50|1540.4|1539.2|1540.3|1539.1|1540.4|1539.2|1540.3|1539.1|2
1655825100000|2022-06-21 15:25:00|1540.2|1539|1540.1|1538.9|1540.3|1539.1|1540.1|1538.9|13
1655825110000|2022-06-21 15:25:10|||||||||2
1655825120000|2022-06-21 15:25:20|1539.9|1538.7|1539.9|1538.7|1539.9|1538.7|1539.9|1538.7|33
1655825130000|2022-06-21 15:25:30|1539.8|1538.6|1539.8|1538.6|1539.8|1538.6|1539.7|1538.5|8
1655825140000|2022-06-21 15:25:40|1539.9|1538.7|1539.9|1538.7|1540.2|1539|1539.9|1538.7|5
1655825160000|2022-06-21 15:26:00|1540.1|1538.9|1539.7|1538.5|1540.1|1538.9|1539.7|1538.5|22
1655825170000|2022-06-21 15:26:10|1539.8|1538.6|1539.9|1538.7|1540.2|1539|1539.8|1538.6|4
1655825180000|2022-06-21 15:26:20|||||||||2
1655825190000|2022-06-21 15:26:30|1539.7|1538.5|1539.4|1538.2|1539.7|1538.5|1539.4|1538.2|14
1655825200000|2022-06-21 15:26:40|1539.5|1538.3|1539.4|1538.2|1539.7|1538.5|1539.4|1538.2|7
1655825210000|2022-06-21 15:26:50|||||||||1
1655825220000|2022-06-21 15:27:00|1539.2|1538|1539.2|1538|1539.2|1538|1539.1|1537.9|9
1655825230000|2022-06-21 15:27:10|1539.1|1537.9|1539.1|1537.9|1539.1|1537.9|1539.1|1537.9|0
1655825240000|2022-06-21 15:27:20|1538.9|1537.7|1539.4|1538.2|1539.7|1538.5|1538.9|1537.7|18
1655825250000|2022-06-21 15:27:30|1539.2|1538|1539.4|1538.2|1539.4|1538.2|1539.2|1538|2
1655825260000|2022-06-21 15:27:40|||||||||56
1655825270000|2022-06-21 15:27:50|1539.2|1538|1539.4|1538.2|1539.4|1538.2|1539.2|1538|6
1655825280000|2022-06-21 15:28:00|1539.6|1538.4|1539.8|1538.6|1539.9|1538.7|1539.6|1538.4|3
1655825290000|2022-06-21 15:28:10|1539.7|1538.5|1539.7|1538.5|1539.8|1538.6|1539.5|1538.3|5
1655825300000|2022-06-21 15:28:20|1539.6|1538.4|1539.6|1538.4|1539.6|1538.4|1539.6|1538.4|0
1655825310000|2022-06-21 15:28:30|1539.7|1538.5|1539.6|1538.4|1539.7|1538.5|1539.6|1538.4|0
1655825320000|2022-06-21 15:28:40|1539.4|1538.2|1539.8|1538.6|1539.8|1538.6|1539.4|1538.2|11
1655825330000|2022-06-21 15:28:50|1539.7|1538.5|1539.6|1538.4|1539.7|1538.5|1539.5|1538.3|1
1655825340000|2022-06-21 15:29:00|1539.4|1538.2|1539.4|1538.2|1539.7|1538.5|1539.4|1538.2|4
1655825350000|2022-06-21 15:29:10|1539.3|1538.1|1539.3|1538.1|1539.4|1538.2|1539.2|1538|11
1655825360000|2022-06-21 15:29:20|1539.2|1538|1539.1|1537.9|1539.2|1538|1539|1537.8|47
1655825370000|2022-06-21 15:29:30|1539|1537.8|1538.5|1537.3|1539.1|1537.9|1538.5|1537.3|11
1655825380000|2022-06-21 15:29:40|1538.4|1537.2|1538.8|1537.6|1538.8|1537.6|1538.3|1537.1|52
1655825390000|2022-06-21 15:29:50|1538.9|1537.7|1538.9|1537.7|1539.1|1537.9|1538.8|1537.6|17
1655825400000|2022-06-21 15:30:00|1539|1537.8|1539|1537.8|1539|1537.8|1538.6|1537.4|9
1655825410000|2022-06-21 15:30:10|1538.9|1537.7|1539|1537.8|1539.4|1538.2|1538.9|1537.7|18
1655825420000|2022-06-21 15:30:20|1538.9|1537.7|1539|1537.8|1539|1537.8|1538.9|1537.7|11
1655825430000|2022-06-21 15:30:30|1538.9|1537.7|1538.5|1537.3|1538.9|1537.7|1538.4|1537.2|11
1655825440000|2022-06-21 15:30:40|1538.4|1537.2|1537.7|1536.5|1538.4|1537.2|1537.6|1536.4|111
1655825450000|2022-06-21 15:30:50|1537.8|1536.6|1537.9|1536.7|1537.9|1536.7|1537.7|1536.5|15
1655825460000|2022-06-21 15:31:00|1538.1|1536.9|1538.1|1536.9|1538.2|1537|1537.9|1536.7|22
1655825470000|2022-06-21 15:31:10|1538|1536.8|1537.2|1536|1538|1536.8|1537|1535.8|14
1655825480000|2022-06-21 15:31:20|1537.1|1535.9|1536.7|1535.5|1537.1|1535.9|1536.7|1535.5|17
1655825490000|2022-06-21 15:31:30|1536.9|1535.7|1536.9|1535.7|1536.9|1535.7|1536.7|1535.5|8
1655825500000|2022-06-21 15:31:40|1536.7|1535.5|1536.8|1535.6|1537|1535.8|1536.7|1535.5|40
1655825510000|2022-06-21 15:31:50|1536.6|1535.4|1536.3|1535.1|1536.7|1535.5|1536.3|1535.1|34
1655825520000|2022-06-21 15:32:00|1536.6|1535.4|1536.2|1535|1537|1535.8|1536|1534.8|35
1655825530000|2022-06-21 15:32:10|1536.1|1534.9|1536|1534.8|1536.1|1534.9|1535.7|1534.5|8
1655825540000|2022-06-21 15:32:20|1536.1|1534.9|1536.6|1535.4|1536.7|1535.5|1535.7|1534.5|57
1655825550000|2022-06-21 15:32:30|1536.5|1535.3|1536.5|1535.3|1536.6|1535.4|1536.4|1535.2|30
1655825560000|2022-06-21 15:32:40|1535.9|1534.7|1536|1534.8|1536.3|1535.1|1535.9|1534.7|24
1655825570000|2022-06-21 15:32:50|1536.2|1535|1536|1534.8|1536.4|1535.2|1536|1534.8|13
1655825580000|2022-06-21 15:33:00|1536.5|1535.3|1536.4|1535.2|1536.5|1535.3|1536.2|1535|7
1655825590000|2022-06-21 15:33:10|1536.5|1535.3|1536.7|1535.5|1537|1535.8|1536.5|1535.3|6
1655825600000|2022-06-21 15:33:20|1536.6|1535.4|1536.7|1535.5|1536.7|1535.5|1536.5|1535.3|6
1655825610000|2022-06-21 15:33:30|1536.9|1535.7|1537.8|1536.6|1537.8|1536.6|1536.9|1535.7|23
1655825620000|2022-06-21 15:33:40|1537.9|1536.7|1538|1536.8|1538.3|1537.1|1537.9|1536.7|13
1655825630000|2022-06-21 15:33:50|1538.1|1536.9|1537.7|1536.5|1538.1|1536.9|1537.7|1536.5|3
1655825640000|2022-06-21 15:34:00|1537.8|1536.6|1537.6|1536.4|1537.8|1536.6|1537.6|1536.4|5
1655825650000|2022-06-21 15:34:10|1536.6|1535.4|1536.4|1535.2|1536.6|1535.4|1536.1|1534.9|32
1655825660000|2022-06-21 15:34:20|1536.6|1535.4|1536.6|1535.4|1536.8|1535.6|1536.5|1535.3|8
1655825670000|2022-06-21 15:34:30|1536.5|1535.3|1535.7|1534.5|1536.5|1535.3|1535.6|1534.4|10
1655825680000|2022-06-21 15:34:40|1535.6|1534.4|1535.5|1534.3|1535.6|1534.4|1535.5|1534.3|8
1655825690000|2022-06-21 15:34:50|1535.4|1534.2|1535.5|1534.3|1535.6|1534.4|1535.4|1534.2|5
1655825700000|2022-06-21 15:35:00|1535.6|1534.4|1536|1534.8|1536|1534.8|1535.6|1534.4|12
1655825710000|2022-06-21 15:35:10|1535.9|1534.7|1535.9|1534.7|1535.9|1534.7|1535.7|1534.5|9
1655825720000|2022-06-21 15:35:20|1536|1534.8|1537|1535.8|1537.2|1536|1536|1534.8|40
1655825730000|2022-06-21 15:35:30|1536.9|1535.7|1536.7|1535.5|1537|1535.8|1536.7|1535.5|6
1655825740000|2022-06-21 15:35:40|1536.6|1535.4|1537.1|1535.9|1537.1|1535.9|1536.6|1535.4|17
1655825750000|2022-06-21 15:35:50|1537.2|1536|1537.2|1536|1537.2|1536|1536.9|1535.7|7
1655825760000|2022-06-21 15:36:00|1537.3|1536.1|1537.2|1536|1537.4|1536.2|1537.1|1535.9|4
1655825770000|2022-06-21 15:36:10|1537.3|1536.1|1537.3|1536.1|1537.3|1536.1|1537.3|1536.1|2
1655825780000|2022-06-21 15:36:20|1537.1|1535.9|1537.4|1536.2|1537.4|1536.2|1537.1|1535.9|4
1655825790000|2022-06-21 15:36:30|1537.2|1536|1537.2|1536|1537.2|1536|1537.2|1536|4
1655825800000|2022-06-21 15:36:40|1536.8|1535.6|1536|1534.8|1536.8|1535.6|1536|1534.8|126
1655825810000|2022-06-21 15:36:50|1536.3|1535.1|1536.3|1535.1|1536.5|1535.3|1535.8|1534.6|9
1655825820000|2022-06-21 15:37:00|1536.4|1535.2|1536.4|1535.2|1536.4|1535.2|1536.3|1535.1|7
1655825830000|2022-06-21 15:37:10|1536.5|1535.3|1536.5|1535.3|1536.6|1535.4|1536.4|1535.2|21
1655825840000|2022-06-21 15:37:20|1536.4|1535.2|1536.4|1535.2|1536.4|1535.2|1536.4|1535.2|33
1655825850000|2022-06-21 15:37:30|1536.3|1535.1|1536.3|1535.1|1536.3|1535.1|1536.3|1535.1|4
1655825860000|2022-06-21 15:37:40|1536.1|1534.9|1535.8|1534.6|1536.1|1534.9|1535.6|1534.4|19
1655825870000|2022-06-21 15:37:50|1535.9|1534.7|1536|1534.8|1536.1|1534.9|1535.9|1534.7|2
1655825880000|2022-06-21 15:38:00|1535.8|1534.6|1535.6|1534.4|1535.8|1534.6|1535.6|1534.4|9
1655825890000|2022-06-21 15:38:10|1535.8|1534.6|1536.1|1534.9|1536.4|1535.2|1535.6|1534.4|17
1655825900000|2022-06-21 15:38:20|1536.3|1535.1|1536.4|1535.2|1536.4|1535.2|1536.3|1535.1|13
1655825910000|2022-06-21 15:38:30|||||||||7
1655825920000|2022-06-21 15:38:40|1536.3|1535.1|1536.1|1534.9|1536.3|1535.1|1536.1|1534.9|7
1655825930000|2022-06-21 15:38:50|1536.3|1535.1|1536.2|1535|1536.3|1535.1|1536.2|1535|8
1655825940000|2022-06-21 15:39:00|1536.1|1534.9|1536|1534.8|1536.1|1534.9|1536|1534.8|16
1655825950000|2022-06-21 15:39:10|1535.9|1534.7|1535.5|1534.3|1535.9|1534.7|1535.5|1534.3|9
1655825960000|2022-06-21 15:39:20|1536.2|1535|1536.3|1535.1|1536.3|1535.1|1536.2|1535|25
1655825970000|2022-06-21 15:39:30|||||||||6
1655825980000|2022-06-21 15:39:40|1536.4|1535.2|1536.4|1535.2|1536.6|1535.4|1536.4|1535.2|7
1655825990000|2022-06-21 15:39:50|1536.6|1535.4|1536.7|1535.5|1536.7|1535.5|1536.6|1535.4|5
1655826000000|2022-06-21 15:40:00|1536.4|1535.2|1536.5|1535.3|1536.5|1535.3|1536.4|1535.2|9
1655826010000|2022-06-21 15:40:10|1536.4|1535.2|1536.6|1535.4|1536.6|1535.4|1536.3|1535.1|7
1655826020000|2022-06-21 15:40:20|1536.1|1534.9|1535.8|1534.6|1536.1|1534.9|1535.7|1534.5|26
1655826030000|2022-06-21 15:40:30|1535.7|1534.5|1535.6|1534.4|1535.8|1534.6|1535.5|1534.3|8
1655826040000|2022-06-21 15:40:40|1535.8|1534.6|1536|1534.8|1536|1534.8|1535.8|1534.6|1
1655826050000|2022-06-21 15:40:50|1536.1|1534.9|1536.1|1534.9|1536.1|1534.9|1536|1534.8|7
1655826060000|2022-06-21 15:41:00|1536|1534.8|1536|1534.8|1536|1534.8|1535.7|1534.5|5
1655826070000|2022-06-21 15:41:10|1535.9|1534.7|1536|1534.8|1536|1534.8|1535.9|1534.7|6
1655826080000|2022-06-21 15:41:20|1536.1|1534.9|1536.4|1535.2|1536.4|1535.2|1536.1|1534.9|4
1655826090000|2022-06-21 15:41:30|1536.3|1535.1|1536.3|1535.1|1536.4|1535.2|1536.3|1535.1|11
1655826100000|2022-06-21 15:41:40|1536.4|1535.2|1536.6|1535.4|1536.6|1535.4|1536.3|1535.1|8
1655826110000|2022-06-21 15:41:50|1536.7|1535.5|1537|1535.8|1537.1|1535.9|1536.7|1535.5|7
1655826120000|2022-06-21 15:42:00|1536.8|1535.6|1537|1535.8|1537.1|1535.9|1536.8|1535.6|5
1655826130000|2022-06-21 15:42:10|1536.9|1535.7|1536.8|1535.6|1536.9|1535.7|1536.8|1535.6|1
1655826140000|2022-06-21 15:42:20|1536.7|1535.5|1536.6|1535.4|1536.8|1535.6|1536.6|1535.4|7
1655826150000|2022-06-21 15:42:30|1536.4|1535.2|1536.2|1535|1536.4|1535.2|1536.2|1535|6
1655826160000|2022-06-21 15:42:40|1536.1|1534.9|1536.3|1535.1|1536.3|1535.1|1536.1|1534.9|1
1655826170000|2022-06-21 15:42:50|1536.4|1535.2|1536.3|1535.1|1536.4|1535.2|1536.3|1535.1|12
1655826180000|2022-06-21 15:43:00|1536.2|1535|1535.8|1534.6|1536.2|1535|1535.8|1534.6|6
1655826190000|2022-06-21 15:43:10|1535.9|1534.7|1535.8|1534.6|1535.9|1534.7|1535.7|1534.5|6
1655826200000|2022-06-21 15:43:20|1535.9|1534.7|1536.8|1535.6|1536.8|1535.6|1535.8|1534.6|74
1655826210000|2022-06-21 15:43:30|1536.7|1535.5|1536.3|1535.1|1536.7|1535.5|1536.1|1534.9|11
1655826220000|2022-06-21 15:43:40|1536.4|1535.2|1536.5|1535.3|1536.5|1535.3|1536.4|1535.2|3
1655826230000|2022-06-21 15:43:50|1536.4|1535.2|1536.4|1535.2|1536.4|1535.2|1536.4|1535.2|10
1655826240000|2022-06-21 15:44:00|1536.3|1535.1|1536.1|1534.9|1536.4|1535.2|1536.1|1534.9|13
1655826250000|2022-06-21 15:44:10|1535.9|1534.7|1535.9|1534.7|1536|1534.8|1535.9|1534.7|6
1655826260000|2022-06-21 15:44:20|1536|1534.8|1535.6|1534.4|1536|1534.8|1535.5|1534.3|18
1655826270000|2022-06-21 15:44:30|1535.8|1534.6|1535.8|1534.6|1535.8|1534.6|1535.8|1534.6|1
1655826280000|2022-06-21 15:44:40|1535.6|1534.4|1535.8|1534.6|1535.8|1534.6|1535.6|1534.4|12
1655826300000|2022-06-21 15:45:00|1535.6|1534.4|1535.6|1534.4|1535.8|1534.6|1535.6|1534.4|7
1655826310000|2022-06-21 15:45:10|1535.8|1534.6|1535.9|1534.7|1535.9|1534.7|1535.8|1534.6|12
1655826320000|2022-06-21 15:45:20|1536|1534.8|1535.9|1534.7|1536|1534.8|1535.9|1534.7|23
1655826330000|2022-06-21 15:45:30|1536|1534.8|1536|1534.8|1536|1534.8|1535.8|1534.6|37
1655826340000|2022-06-21 15:45:40|1535.8|1534.6|1535.4|1534.2|1535.8|1534.6|1535.3|1534.1|10
1655826350000|2022-06-21 15:45:50|1535.5|1534.3|1534.9|1533.7|1535.5|1534.3|1534.8|1533.6|9
1655826360000|2022-06-21 15:46:00|1534.8|1533.6|1534.5|1533.3|1534.8|1533.6|1534.5|1533.3|16
1655826370000|2022-06-21 15:46:10|1534.8|1533.6|1534.8|1533.6|1534.8|1533.6|1534.8|1533.6|3
1655826380000|2022-06-21 15:46:20|1535.1|1533.9|1535.1|1533.9|1535.1|1533.9|1535.1|1533.9|4
1655826390000|2022-06-21 15:46:30|1535.2|1534|1535.7|1534.5|1535.7|1534.5|1535.2|1534|63
1655826400000|2022-06-21 15:46:40|1535.8|1534.6|1536.1|1534.9|1536.1|1534.9|1535.8|1534.6|49
1655826410000|2022-06-21 15:46:50|1536|1534.8|1535|1533.8|1536|1534.8|1534.7|1533.5|71
1655826420000|2022-06-21 15:47:00|1535.2|1534|1534.6|1533.4|1535.2|1534|1534.6|1533.4|12
1655826430000|2022-06-21 15:47:10|1534.5|1533.3|1534.7|1533.5|1534.7|1533.5|1534.5|1533.3|9
1655826440000|2022-06-21 15:47:20|1534.5|1533.3|1534.7|1533.5|1534.7|1533.5|1534.4|1533.2|8
1655826450000|2022-06-21 15:47:30|1534.4|1533.2|1533.8|1532.6|1534.4|1533.2|1533.8|1532.6|3
1655826460000|2022-06-21 15:47:40|1533.9|1532.7|1533.8|1532.6|1533.9|1532.7|1533.8|1532.6|1
1655826470000|2022-06-21 15:47:50|1533.9|1532.7|1533.9|1532.7|1534.1|1532.9|1533.7|1532.5|9
1655826480000|2022-06-21 15:48:00|1533.7|1532.5|1533.6|1532.4|1533.8|1532.6|1533.6|1532.4|3
1655826490000|2022-06-21 15:48:10|1533.7|1532.5|1533.7|1532.5|1533.7|1532.5|1533.7|1532.5|5
1655826500000|2022-06-21 15:48:20|1533.5|1532.3|1533.5|1532.3|1533.6|1532.4|1533.5|1532.3|15
1655826510000|2022-06-21 15:48:30|1533.4|1532.2|1533.5|1532.3|1533.6|1532.4|1533.4|1532.2|5
1655826520000|2022-06-21 15:48:40|1533.7|1532.5|1533.8|1532.6|1533.8|1532.6|1533.5|1532.3|1
1655826530000|2022-06-21 15:48:50|1533.6|1532.4|1534.2|1533|1534.2|1533|1533.6|1532.4|8
1655826540000|2022-06-21 15:49:00|1534.3|1533.1|1534|1532.8|1534.3|1533.1|1534|1532.8|2
1655826550000|2022-06-21 15:49:10|1534.1|1532.9|1534.6|1533.4|1534.6|1533.4|1534.1|1532.9|16
1655826560000|2022-06-21 15:49:20|1534.3|1533.1|1534.3|1533.1|1534.4|1533.2|1534.3|1533.1|4
1655826570000|2022-06-21 15:49:30|1534.2|1533|1534.4|1533.2|1534.4|1533.2|1534.2|1533|0
1655826580000|2022-06-21 15:49:40|1534.5|1533.3|1534.7|1533.5|1534.7|1533.5|1534.5|1533.3|3
1655826590000|2022-06-21 15:49:50|1534.8|1533.6|1534.8|1533.6|1534.8|1533.6|1534.5|1533.3|12
1655826600000|2022-06-21 15:50:00|1534.9|1533.7|1535|1533.8|1535|1533.8|1534.8|1533.6|3
1655826610000|2022-06-21 15:50:10|1534.9|1533.7|1535|1533.8|1535.2|1534|1534.9|1533.7|3
1655826620000|2022-06-21 15:50:20|1535.1|1533.9|1535.2|1534|1535.2|1534|1534.9|1533.7|9
1655826630000|2022-06-21 15:50:30|1534.9|1533.7|1535|1533.8|1535|1533.8|1534.9|1533.7|7
1655826640000|2022-06-21 15:50:40|1535.1|1533.9|1535.4|1534.2|1535.4|1534.2|1535.1|1533.9|4
1655826650000|2022-06-21 15:50:50|1535.5|1534.3|1535.4|1534.2|1535.7|1534.5|1535.4|1534.2|10
1655826660000|2022-06-21 15:51:00|1535.3|1534.1|1535.2|1534|1535.3|1534.1|1535.1|1533.9|1
1655826670000|2022-06-21 15:51:10|1534.9|1533.7|1535.2|1534|1535.2|1534|1534.9|1533.7|3
1655826680000|2022-06-21 15:51:20|1535.4|1534.2|1535.4|1534.2|1535.4|1534.2|1535.4|1534.2|3
1655826690000|2022-06-21 15:51:30|||||||||1
1655826700000|2022-06-21 15:51:40|1535.3|1534.1|1534.9|1533.7|1535.3|1534.1|1534.9|1533.7|10
1655826710000|2022-06-21 15:51:50|1535|1533.8|1535.1|1533.9|1535.1|1533.9|1535|1533.8|8
1655826720000|2022-06-21 15:52:00|1535.2|1534|1535.2|1534|1535.2|1534|1535.2|1534|7
1655826730000|2022-06-21 15:52:10|1534.7|1533.5|1534.8|1533.6|1534.9|1533.7|1534.7|1533.5|8
1655826740000|2022-06-21 15:52:20|1534.9|1533.7|1534.9|1533.7|1534.9|1533.7|1534.8|1533.6|2
1655826750000|2022-06-21 15:52:30|1534.7|1533.5|1534.9|1533.7|1534.9|1533.7|1534.6|1533.4|1
1655826760000|2022-06-21 15:52:40|1534.8|1533.6|1534.6|1533.4|1534.8|1533.6|1534.6|1533.4|12
1655826770000|2022-06-21 15:52:50|1534.4|1533.2|1534.4|1533.2|1534.4|1533.2|1534.1|1532.9|7
1655826780000|2022-06-21 15:53:00|1534.2|1533|1534.2|1533|1534.4|1533.2|1534.1|1532.9|3
1655826790000|2022-06-21 15:53:10|1534.3|1533.1|1534.4|1533.2|1534.4|1533.2|1534.2|1533|6
1655826800000|2022-06-21 15:53:20|1534.7|1533.5|1534.4|1533.2|1534.7|1533.5|1534.4|1533.2|5
1655826810000|2022-06-21 15:53:30|1534.7|1533.5|1534.7|1533.5|1534.7|1533.5|1534.5|1533.3|0
1655826820000|2022-06-21 15:53:40|1534.9|1533.7|1534.9|1533.7|1535|1533.8|1534.9|1533.7|25
1655826830000|2022-06-21 15:53:50|1535.1|1533.9|1535.3|1534.1|1535.4|1534.2|1535.1|1533.9|10
1655826840000|2022-06-21 15:54:00|1535.4|1534.2|1535.3|1534.1|1535.4|1534.2|1535.1|1533.9|3
1655826850000|2022-06-21 15:54:10|1535.2|1534|1535.2|1534|1535.3|1534.1|1535.2|1534|0
1655826860000|2022-06-21 15:54:20|1535.1|1533.9|1534.7|1533.5|1535.1|1533.9|1534.6|1533.4|1
1655826880000|2022-06-21 15:54:40|1534.6|1533.4|1534.6|1533.4|1534.6|1533.4|1534.6|1533.4|1
1655826890000|2022-06-21 15:54:50|||||||||3
1655826900000|2022-06-21 15:55:00|1534.4|1533.2|1534.1|1532.9|1534.4|1533.2|1534.1|1532.9|1
1655826910000|2022-06-21 15:55:10|1534|1532.8|1534|1532.8|1534.1|1532.9|1534|1532.8|11
1655826920000|2022-06-21 15:55:20|1534.1|1532.9|1534.1|1532.9|1534.2|1533|1534|1532.8|16
1655826930000|2022-06-21 15:55:30|1533.9|1532.7|1533.9|1532.7|1533.9|1532.7|1533.8|1532.6|4
1655826940000|2022-06-21 15:55:40|1533.8|1532.6|1533.8|1532.6|1533.9|1532.7|1533.8|1532.6|6
1655826950000|2022-06-21 15:55:50|||||||||7
1655826960000|2022-06-21 15:56:00|1534.2|1533|1534.1|1532.9|1534.3|1533.1|1534.1|1532.9|4
1655826970000|2022-06-21 15:56:10|1534.2|1533|1534.2|1533|1534.2|1533|1534.1|1532.9|5
1655826980000|2022-06-21 15:56:20|1534.1|1532.9|1534.2|1533|1534.3|1533.1|1534.1|1532.9|5
1655826990000|2022-06-21 15:56:30|1534.1|1532.9|1534.2|1533|1534.3|1533.1|1534.1|1532.9|5
1655827000000|2022-06-21 15:56:40|||||||||1
1655827010000|2022-06-21 15:56:50|1534.3|1533.1|1534.2|1533|1534.3|1533.1|1534.2|1533|4
1655827020000|2022-06-21 15:57:00|||||||||2
1655827030000|2022-06-21 15:57:10|1533.5|1532.3|1533.8|1532.6|1533.8|1532.6|1533.4|1532.2|32
1655827040000|2022-06-21 15:57:20|||||||||3
1655827050000|2022-06-21 15:57:30|1534.2|1533|1534.2|1533|1534.3|1533.1|1534.1|1532.9|6
1655827060000|2022-06-21 15:57:40|1534.4|1533.2|1534.4|1533.2|1534.4|1533.2|1534.4|1533.2|2
1655827070000|2022-06-21 15:57:50|1534.3|1533.1|1534.2|1533|1534.3|1533.1|1534.2|1533|18
1655827080000|2022-06-21 15:58:00|1534.3|1533.1|1534.6|1533.4|1534.6|1533.4|1534.3|1533.1|9
1655827090000|2022-06-21 15:58:10|1534.5|1533.3|1534.6|1533.4|1534.6|1533.4|1534.5|1533.3|6
1655827100000|2022-06-21 15:58:20|1534.4|1533.2|1534.6|1533.4|1534.6|1533.4|1534.4|1533.2|18
1655827110000|2022-06-21 15:58:30|||||||||2
1655827120000|2022-06-21 15:58:40|1534.8|1533.6|1534.9|1533.7|1534.9|1533.7|1534.8|1533.6|3
1655827130000|2022-06-21 15:58:50|1534.6|1533.4|1534.7|1533.5|1534.7|1533.5|1534.6|1533.4|6
1655827140000|2022-06-21 15:59:00|1534.9|1533.7|1535.1|1533.9|1535.2|1534|1534.9|1533.7|4
1655827150000|2022-06-21 15:59:10|1535.5|1534.3|1535.4|1534.2|1535.5|1534.3|1535.4|1534.2|7
1655827160000|2022-06-21 15:59:20|1535.1|1533.9|1535.5|1534.3|1535.5|1534.3|1535.1|1533.9|9
1655827170000|2022-06-21 15:59:30|1535.6|1534.4|1536.1|1534.9|1536.1|1534.9|1535.6|1534.4|42
1655827180000|2022-06-21 15:59:40|||||||||9
1655827190000|2022-06-21 15:59:50|1535.9|1534.7|1535.4|1534.2|1535.9|1534.7|1535.4|1534.2|15
1655827200000|2022-06-21 16:00:00|1535.2|1534|1534.9|1533.7|1535.5|1534.3|1534.9|1533.7|12
1655827210000|2022-06-21 16:00:10|1535|1533.8|1535|1533.8|1535.1|1533.9|1535|1533.8|2
1655827220000|2022-06-21 16:00:20|1535.1|1533.9|1535|1533.8|1535.1|1533.9|1535|1533.8|4
1655827230000|2022-06-21 16:00:30|1535.1|1533.9|1535.1|1533.9|1535.1|1533.9|1535|1533.8|23
1655827240000|2022-06-21 16:00:40|1535.4|1534.2|1535.4|1534.2|1535.4|1534.2|1535.4|1534.2|3
1655827250000|2022-06-21 16:00:50|1535.1|1533.9|1535.1|1533.9|1535.1|1533.9|1535.1|1533.9|3
1655827260000|2022-06-21 16:01:00|1535.2|1534|1535.2|1534|1535.4|1534.2|1535.2|1534|3
1655827270000|2022-06-21 16:01:10|1535.1|1533.9|1535.1|1533.9|1535.1|1533.9|1535.1|1533.9|1
1655827280000|2022-06-21 16:01:20|||||||||12
1655827290000|2022-06-21 16:01:30|1535|1533.8|1534.9|1533.7|1535|1533.8|1534.9|1533.7|13
1655827300000|2022-06-21 16:01:40|1534.4|1533.2|1534.4|1533.2|1534.6|1533.4|1534.4|1533.2|12
1655827310000|2022-06-21 16:01:50|1534.5|1533.3|1534.4|1533.2|1534.7|1533.5|1534.4|1533.2|7
1655827320000|2022-06-21 16:02:00|1534.5|1533.3|1534.4|1533.2|1534.5|1533.3|1534.3|1533.1|4
1655827330000|2022-06-21 16:02:10|1534.2|1533|1534.2|1533|1534.2|1533|1534.1|1532.9|32
1655827340000|2022-06-21 16:02:20|1534.3|1533.1|1534.4|1533.2|1534.4|1533.2|1534.3|1533.1|7
1655827350000|2022-06-21 16:02:30|||||||||1
1655827360000|2022-06-21 16:02:40|||||||||3
1655827370000|2022-06-21 16:02:50|1534.2|1533|1534.2|1533|1534.2|1533|1534.2|1533|3
1655827380000|2022-06-21 16:03:00|1534.3|1533.1|1534.1|1532.9|1534.3|1533.1|1534.1|1532.9|1
1655827390000|2022-06-21 16:03:10|1533.9|1532.7|1534.1|1532.9|1534.1|1532.9|1533.9|1532.7|1
1655827400000|2022-06-21 16:03:20|1534|1532.8|1534|1532.8|1534|1532.8|1534|1532.8|5
1655827410000|2022-06-21 16:03:30|1533.9|1532.7|1533.6|1532.4|1533.9|1532.7|1533.6|1532.4|2
1655827420000|2022-06-21 16:03:40|1533.5|1532.3|1533.6|1532.4|1533.6|1532.4|1533.5|1532.3|3
1655827430000|2022-06-21 16:03:50|||||||||2
1655827440000|2022-06-21 16:04:00|1533.4|1532.2|1533.1|1531.9|1533.4|1532.2|1533.1|1531.9|5
1655827450000|2022-06-21 16:04:10|1533|1531.8|1533.4|1532.2|1533.4|1532.2|1533|1531.8|16
1655827460000|2022-06-21 16:04:20|1533.2|1532|1533.1|1531.9|1533.2|1532|1533.1|1531.9|4
1655827470000|2022-06-21 16:04:30|1533.2|1532|1533.1|1531.9|1533.2|1532|1533.1|1531.9|1
1655827480000|2022-06-21 16:04:40|||||||||1
1655827490000|2022-06-21 16:04:50|1533.3|1532.1|1533.2|1532|1533.4|1532.2|1533.2|1532|6
1655827500000|2022-06-21 16:05:00|1533.1|1531.9|1533.2|1532|1533.4|1532.2|1533.1|1531.9|13
1655827510000|2022-06-21 16:05:10|1533.4|1532.2|1533.4|1532.2|1533.4|1532.2|1533.4|1532.2|1
1655827520000|2022-06-21 16:05:20|||||||||9
1655827530000|2022-06-21 16:05:30|1533.2|1532|1533.6|1532.4|1533.6|1532.4|1533.2|1532|7
1655827540000|2022-06-21 16:05:40|1533.7|1532.5|1533.6|1532.4|1533.7|1532.5|1533.6|1532.4|5
1655827550000|2022-06-21 16:05:50|1533.4|1532.2|1533.6|1532.4|1533.6|1532.4|1533.4|1532.2|0
1655827560000|2022-06-21 16:06:00|1533.5|1532.3|1533.6|1532.4|1533.6|1532.4|1533.5|1532.3|2
1655827570000|2022-06-21 16:06:10|||||||||5
1655827580000|2022-06-21 16:06:20|||||||||2
1655827590000|2022-06-21 16:06:30|1533.7|1532.5|1533.6|1532.4|1533.8|1532.6|1533.6|1532.4|36
1655827600000|2022-06-21 16:06:40|1533.5|1532.3|1533.4|1532.2|1533.7|1532.5|1533.4|1532.2|30
1655827610000|2022-06-21 16:06:50|1533.5|1532.3|1533.4|1532.2|1533.5|1532.3|1533.2|1532|9
1655827620000|2022-06-21 16:07:00|1533.5|1532.3|1533.3|1532.1|1533.5|1532.3|1533.3|1532.1|11
1655827630000|2022-06-21 16:07:10|1533.2|1532|1533|1531.8|1533.2|1532|1533|1531.8|10
1655827640000|2022-06-21 16:07:20|1533.1|1531.9|1533|1531.8|1533.1|1531.9|1533|1531.8|18
1655827650000|2022-06-21 16:07:30|1532.8|1531.6|1532.5|1531.3|1532.8|1531.6|1532.5|1531.3|12
1655827660000|2022-06-21 16:07:40|1532|1530.8|1531.8|1530.6|1532|1530.8|1531.7|1530.5|69
1655827670000|2022-06-21 16:07:50|1531.6|1530.4|1531.3|1530.1|1531.7|1530.5|1531.2|1530|8
1655827680000|2022-06-21 16:08:00|1531.2|1530|1531|1529.8|1531.2|1530|1531|1529.8|18
1655827690000|2022-06-21 16:08:10|1531.1|1529.9|1530.8|1529.6|1531.1|1529.9|1530.4|1529.2|21
1655827700000|2022-06-21 16:08:20|1530.7|1529.5|1531.3|1530.1|1531.3|1530.1|1530.7|1529.5|59
1655827710000|2022-06-21 16:08:30|1531|1529.8|1531.6|1530.4|1531.6|1530.4|1531|1529.8|36
1655827720000|2022-06-21 16:08:40|1531.7|1530.5|1531.8|1530.6|1531.8|1530.6|1531.7|1530.5|7
1655827730000|2022-06-21 16:08:50|1531.9|1530.7|1531.8|1530.6|1532.1|1530.9|1531.8|1530.6|12
1655827740000|2022-06-21 16:09:00|1531.7|1530.5|1532.1|1530.9|1532.1|1530.9|1531.7|1530.5|13
1655827750000|2022-06-21 16:09:10|1531.9|1530.7|1531.9|1530.7|1532.1|1530.9|1531.9|1530.7|3
1655827760000|2022-06-21 16:09:20|||||||||1
1655827770000|2022-06-21 16:09:30|1531.8|1530.6|1531.9|1530.7|1531.9|1530.7|1531.8|1530.6|5
1655827780000|2022-06-21 16:09:40|1532.1|1530.9|1531.9|1530.7|1532.1|1530.9|1531.8|1530.6|0
1655827790000|2022-06-21 16:09:50|1532.1|1530.9|1531.9|1530.7|1532.1|1530.9|1531.9|1530.7|12
1655827800000|2022-06-21 16:10:00|1531.8|1530.6|1531.7|1530.5|1532|1530.8|1531.7|1530.5|12
1655827810000|2022-06-21 16:10:10|1531.8|1530.6|1531.9|1530.7|1531.9|1530.7|1531.6|1530.4|7
1655827820000|2022-06-21 16:10:20|1532|1530.8|1531.9|1530.7|1532.1|1530.9|1531.8|1530.6|10
1655827830000|2022-06-21 16:10:30|1532.1|1530.9|1532.1|1530.9|1532.1|1530.9|1532.1|1530.9|1
1655827850000|2022-06-21 16:10:50|1532.2|1531|1532.4|1531.2|1532.4|1531.2|1532.2|1531|21
1655827860000|2022-06-21 16:11:00|1532.2|1531|1532.1|1530.9|1532.2|1531|1532.1|1530.9|12
1655827870000|2022-06-21 16:11:10|1531.6|1530.4|1531.6|1530.4|1531.6|1530.4|1531.6|1530.4|6
1655827880000|2022-06-21 16:11:20|1531.7|1530.5|1531.4|1530.2|1531.7|1530.5|1531.2|1530|11
1655827890000|2022-06-21 16:11:30|1531.6|1530.4|1531.4|1530.2|1531.6|1530.4|1531.4|1530.2|17
1655827900000|2022-06-21 16:11:40|1531.6|1530.4|1531.5|1530.3|1531.7|1530.5|1531.4|1530.2|22
1655827910000|2022-06-21 16:11:50|1531.7|1530.5|1531.9|1530.7|1532|1530.8|1531.7|1530.5|11
1655827920000|2022-06-21 16:12:00|1531.7|1530.5|1531.9|1530.7|1531.9|1530.7|1531.7|1530.5|8
1655827930000|2022-06-21 16:12:10|1532|1530.8|1532|1530.8|1532.3|1531.1|1532|1530.8|7
1655827940000|2022-06-21 16:12:20|||||||||1
1655827950000|2022-06-21 16:12:30|1531.9|1530.7|1531.9|1530.7|1531.9|1530.7|1531.9|1530.7|3
1655827960000|2022-06-21 16:12:40|1531.7|1530.5|1531.6|1530.4|1531.7|1530.5|1531.5|1530.3|4
1655827970000|2022-06-21 16:12:50|1531.4|1530.2|1531.4|1530.2|1531.4|1530.2|1531.4|1530.2|14
1655827980000|2022-06-21 16:13:00|1531.2|1530|1531.2|1530|1531.2|1530|1531.2|1530|6
1655827990000|2022-06-21 16:13:10|1530.9|1529.7|1530.8|1529.6|1530.9|1529.7|1530.8|1529.6|4
1655828000000|2022-06-21 16:13:20|1530.7|1529.5|1530.4|1529.2|1530.7|1529.5|1530.3|1529.1|11
1655828010000|2022-06-21 16:13:30|1530.3|1529.1|1530.3|1529.1|1530.3|1529.1|1530.3|1529.1|1
1655828020000|2022-06-21 16:13:40|1530.4|1529.2|1530.4|1529.2|1530.4|1529.2|1530.4|1529.2|3
1655828030000|2022-06-21 16:13:50|1530.7|1529.5|1530.9|1529.7|1530.9|1529.7|1530.7|1529.5|42
1655828040000|2022-06-21 16:14:00|1530.8|1529.6|1530.7|1529.5|1530.9|1529.7|1530.6|1529.4|7
1655828050000|2022-06-21 16:14:10|||||||||1
1655828060000|2022-06-21 16:14:20|1530.4|1529.2|1530.4|1529.2|1530.4|1529.2|1530.4|1529.2|5
1655828070000|2022-06-21 16:14:30|1530.2|1529|1530.2|1529|1530.2|1529|1530.2|1529|14
1655828080000|2022-06-21 16:14:40|1530.3|1529.1|1530.3|1529.1|1530.4|1529.2|1530.3|1529.1|3
1655828090000|2022-06-21 16:14:50|1530.2|1529|1529.9|1528.7|1530.3|1529.1|1529.6|1528.4|43
1655828100000|2022-06-21 16:15:00|1529.8|1528.6|1529.9|1528.7|1529.9|1528.7|1529.8|1528.6|4
1655828110000|2022-06-21 16:15:10|1529.8|1528.6|1529.6|1528.4|1529.8|1528.6|1529.6|1528.4|6
1655828120000|2022-06-21 16:15:20|1529.5|1528.3|1529.9|1528.7|1529.9|1528.7|1529.4|1528.2|13
1655828130000|2022-06-21 16:15:30|1529.7|1528.5|1529.9|1528.7|1529.9|1528.7|1529.7|1528.5|1
1655828140000|2022-06-21 16:15:40|1529.8|1528.6|1529.8|1528.6|1529.9|1528.7|1529.7|1528.5|10
1655828150000|2022-06-21 16:15:50|1529.9|1528.7|1530.3|1529.1|1530.3|1529.1|1529.9|1528.7|24
1655828160000|2022-06-21 16:16:00|1530.2|1529|1530.2|1529|1530.2|1529|1530.2|1529|7
1655828170000|2022-06-21 16:16:10|1530.4|1529.2|1530.3|1529.1|1530.4|1529.2|1530.3|1529.1|4
1655828180000|2022-06-21 16:16:20|1530.4|1529.2|1530.5|1529.3|1530.7|1529.5|1530.4|1529.2|10
1655828190000|2022-06-21 16:16:30|1530.4|1529.2|1530.7|1529.5|1530.7|1529.5|1530.4|1529.2|16
1655828200000|2022-06-21 16:16:40|1530.6|1529.4|1530.7|1529.5|1530.7|1529.5|1530.5|1529.3|15
1655828210000|2022-06-21 16:16:50|1530.5|1529.3|1530.9|1529.7|1530.9|1529.7|1530.5|1529.3|25
1655828220000|2022-06-21 16:17:00|1530.8|1529.6|1531.6|1530.4|1531.6|1530.4|1530.8|1529.6|30
1655828230000|2022-06-21 16:17:10|1531.5|1530.3|1531.4|1530.2|1531.6|1530.4|1531.4|1530.2|1
1655828240000|2022-06-21 16:17:20|1531.5|1530.3|1531.2|1530|1531.5|1530.3|1531.1|1529.9|7
1655828250000|2022-06-21 16:17:30|1531.3|1530.1|1531.1|1529.9|1531.3|1530.1|1531.1|1529.9|11
1655828260000|2022-06-21 16:17:40|1531|1529.8|1531.1|1529.9|1531.1|1529.9|1531|1529.8|5
1655828270000|2022-06-21 16:17:50|1531|1529.8|1531|1529.8|1531|1529.8|1531|1529.8|7
1655828280000|2022-06-21 16:18:00|1531.1|1529.9|1531.1|1529.9|1531.1|1529.9|1530.8|1529.6|6
1655828290000|2022-06-21 16:18:10|1531|1529.8|1530.9|1529.7|1531.1|1529.9|1530.8|1529.6|5
1655828300000|2022-06-21 16:18:20|1531|1529.8|1531.5|1530.3|1531.6|1530.4|1531|1529.8|5
1655828310000|2022-06-21 16:18:30|1531.6|1530.4|1531.6|1530.4|1531.6|1530.4|1531.5|1530.3|9
1655828320000|2022-06-21 16:18:40|1531.7|1530.5|1531.5|1530.3|1531.8|1530.6|1531.5|1530.3|14
1655828330000|2022-06-21 16:18:50|1531.4|1530.2|1531.4|1530.2|1531.4|1530.2|1531.4|1530.2|0
1655828340000|2022-06-21 16:19:00|1531.2|1530|1531.4|1530.2|1531.4|1530.2|1531.2|1530|6
1655828350000|2022-06-21 16:19:10|1531.2|1530|1531.3|1530.1|1531.4|1530.2|1531.1|1529.9|8
1655828360000|2022-06-21 16:19:20|1531.4|1530.2|1531.4|1530.2|1531.4|1530.2|1531.4|1530.2|6
1655828370000|2022-06-21 16:19:30|1531.3|1530.1|1531.1|1529.9|1531.4|1530.2|1531.1|1529.9|7
1655828380000|2022-06-21 16:19:40|1531.4|1530.2|1531.4|1530.2|1531.4|1530.2|1531.4|1530.2|0
1655828390000|2022-06-21 16:19:50|1531.5|1530.3|1531.1|1529.9|1531.5|1530.3|1531|1529.8|19
1655828400000|2022-06-21 16:20:00|1531|1529.8|1530.9|1529.7|1531|1529.8|1530.9|1529.7|6
1655828410000|2022-06-21 16:20:10|||||||||1
1655828420000|2022-06-21 16:20:20|1531.1|1529.9|1531|1529.8|1531.1|1529.9|1531|1529.8|13
1655828430000|2022-06-21 16:20:30|1531.1|1529.9|1530.9|1529.7|1531.1|1529.9|1530.9|1529.7|0
1655828440000|2022-06-21 16:20:40|1531.1|1529.9|1531.1|1529.9|1531.3|1530.1|1531.1|1529.9|27
1655828450000|2022-06-21 16:20:50|1530.9|1529.7|1530.6|1529.4|1530.9|1529.7|1530.6|1529.4|6
1655828460000|2022-06-21 16:21:00|1530.8|1529.6|1530.7|1529.5|1530.8|1529.6|1530.7|1529.5|7
1655828470000|2022-06-21 16:21:10|1530.8|1529.6|1530.6|1529.4|1530.8|1529.6|1530.3|1529.1|98
1655828480000|2022-06-21 16:21:20|1530.8|1529.6|1530.5|1529.3|1530.8|1529.6|1530.5|1529.3|12
1655828490000|2022-06-21 16:21:30|1530.3|1529.1|1530.3|1529.1|1530.5|1529.3|1530.3|1529.1|24
1655828500000|2022-06-21 16:21:40|1530.1|1528.9|1530.3|1529.1|1530.4|1529.2|1530.1|1528.9|21
1655828510000|2022-06-21 16:21:50|1530.1|1528.9|1530.5|1529.3|1530.5|1529.3|1530.1|1528.9|10
1655828520000|2022-06-21 16:22:00|1530.6|1529.4|1530.3|1529.1|1530.6|1529.4|1530.3|1529.1|12
1655828530000|2022-06-21 16:22:10|1530.2|1529|1530.1|1528.9|1530.3|1529.1|1530.1|1528.9|10
1655828540000|2022-06-21 16:22:20|1530|1528.8|1530.2|1529|1530.2|1529|1529.9|1528.7|2
1655828550000|2022-06-21 16:22:30|1530|1528.8|1530.3|1529.1|1530.3|1529.1|1530|1528.8|0
1655828560000|2022-06-21 16:22:40|1530.2|1529|1530.5|1529.3|1530.5|1529.3|1530.2|1529|9
1655828570000|2022-06-21 16:22:50|1530.8|1529.6|1531|1529.8|1531|1529.8|1530.7|1529.5|12
1655828580000|2022-06-21 16:23:00|1531.2|1530|1530.9|1529.7|1531.3|1530.1|1530.9|1529.7|7
1655828590000|2022-06-21 16:23:10|1530.8|1529.6|1531|1529.8|1531|1529.8|1530.8|1529.6|20
1655828600000|2022-06-21 16:23:20|1531.2|1530|1531.4|1530.2|1531.5|1530.3|1531.1|1529.9|14
1655828610000|2022-06-21 16:23:30|||||||||17
1655828620000|2022-06-21 16:23:40|1531.3|1530.1|1531.2|1530|1531.3|1530.1|1531.2|1530|3
1655828630000|2022-06-21 16:23:50|||||||||1
1655828640000|2022-06-21 16:24:00|1531.3|1530.1|1531.3|1530.1|1531.3|1530.1|1531.3|1530.1|0
1655828650000|2022-06-21 16:24:10|1531.1|1529.9|1531|1529.8|1531.2|1530|1531|1529.8|16
1655828660000|2022-06-21 16:24:20|||||||||2
1655828680000|2022-06-21 16:24:40|1531.3|1530.1|1531.2|1530|1531.3|1530.1|1531.2|1530|14
1655828690000|2022-06-21 16:24:50|1531.3|1530.1|1531.2|1530|1531.3|1530.1|1531.2|1530|1
1655828700000|2022-06-21 16:25:00|1531.3|1530.1|1530.5|1529.3|1531.3|1530.1|1530.3|1529.1|3
1655828710000|2022-06-21 16:25:10|||||||||5
1655828720000|2022-06-21 16:25:20|||||||||3
1655828730000|2022-06-21 16:25:30|1530.4|1529.2|1530.4|1529.2|1530.5|1529.3|1530|1528.8|16
1655828740000|2022-06-21 16:25:40|1530.5|1529.3|1530.8|1529.6|1530.8|1529.6|1530.5|1529.3|5
1655828760000|2022-06-21 16:26:00|1530.6|1529.4|1530.7|1529.5|1530.7|1529.5|1530.6|1529.4|0
1655828770000|2022-06-21 16:26:10|1530.6|1529.4|1530.5|1529.3|1530.6|1529.4|1530.5|1529.3|2
1655828780000|2022-06-21 16:26:20|1530.6|1529.4|1530.6|1529.4|1530.7|1529.5|1530.5|1529.3|14
1655828790000|2022-06-21 16:26:30|1530.7|1529.5|1530.5|1529.3|1530.7|1529.5|1530.5|1529.3|3
1655828800000|2022-06-21 16:26:40|1530.7|1529.5|1530.4|1529.2|1530.8|1529.6|1530.4|1529.2|59
1655828810000|2022-06-21 16:26:50|1530.5|1529.3|1530.4|1529.2|1530.5|1529.3|1530.4|1529.2|1
1655828820000|2022-06-21 16:27:00|1530.2|1529|1530.3|1529.1|1530.3|1529.1|1530.2|1529|17
1655828840000|2022-06-21 16:27:20|1530.8|1529.6|1530.7|1529.5|1530.8|1529.6|1530.7|1529.5|8
1655828850000|2022-06-21 16:27:30|1530.8|1529.6|1530.7|1529.5|1531|1529.8|1530.7|1529.5|11
1655828860000|2022-06-21 16:27:40|1530.5|1529.3|1530.5|1529.3|1530.5|1529.3|1530.5|1529.3|4
1655828870000|2022-06-21 16:27:50|1530.7|1529.5|1530.7|1529.5|1530.7|1529.5|1530.7|1529.5|2
1655828880000|2022-06-21 16:28:00|1530.5|1529.3|1530.2|1529|1530.5|1529.3|1530.2|1529|14
1655828890000|2022-06-21 16:28:10|1530.3|1529.1|1530.2|1529|1530.3|1529.1|1530.2|1529|5
1655828900000|2022-06-21 16:28:20|1529.8|1528.6|1529.8|1528.6|1529.8|1528.6|1529.8|1528.6|21
1655828910000|2022-06-21 16:28:30|1529.7|1528.5|1530.1|1528.9|1530.1|1528.9|1529.7|1528.5|20
1655828920000|2022-06-21 16:28:40|1530.3|1529.1|1530.4|1529.2|1530.4|1529.2|1530.3|1529.1|0
1655828930000|2022-06-21 16:28:50|1530.3|1529.1|1530.2|1529|1530.3|1529.1|1530.2|1529|5
1655828940000|2022-06-21 16:29:00|1530|1528.8|1530.3|1529.1|1530.3|1529.1|1529.9|1528.7|16
1655828950000|2022-06-21 16:29:10|1530.4|1529.2|1530.3|1529.1|1530.5|1529.3|1530.3|1529.1|3
1655828960000|2022-06-21 16:29:20|||||||||5
1655828970000|2022-06-21 16:29:30|1530.2|1529|1530.2|1529|1530.2|1529|1530.2|1529|1
1655828980000|2022-06-21 16:29:40|1530|1528.8|1529.8|1528.6|1530|1528.8|1529.8|1528.6|2
1655828990000|2022-06-21 16:29:50|1529.9|1528.7|1530.2|1529|1530.2|1529|1529.9|1528.7|18
1655829000000|2022-06-21 16:30:00|1530.1|1528.9|1530|1528.8|1530.1|1528.9|1529.8|1528.6|11
1655829010000|2022-06-21 16:30:10|1530.1|1528.9|1530|1528.8|1530.2|1529|1530|1528.8|8
1655829020000|2022-06-21 16:30:20|||||||||2
1655829030000|2022-06-21 16:30:30|1529.9|1528.7|1529.9|1528.7|1529.9|1528.7|1529.9|1528.7|0
1655829040000|2022-06-21 16:30:40|1530|1528.8|1530|1528.8|1530|1528.8|1529.8|1528.6|10
1655829050000|2022-06-21 16:30:50|1530.2|1529|1530.3|1529.1|1530.3|1529.1|1530.1|1528.9|2
1655829060000|2022-06-21 16:31:00|1530.4|1529.2|1530.5|1529.3|1530.5|1529.3|1530.4|1529.2|7
1655829070000|2022-06-21 16:31:10|||||||||13
1655829080000|2022-06-21 16:31:20|1530.4|1529.2|1530.4|1529.2|1530.4|1529.2|1530.4|1529.2|2
1655829090000|2022-06-21 16:31:30|1530.3|1529.1|1530.3|1529.1|1530.3|1529.1|1530.2|1529|15
1655829100000|2022-06-21 16:31:40|1529.6|1528.4|1529.6|1528.4|1529.6|1528.4|1529.6|1528.4|9
1655829110000|2022-06-21 16:31:50|1529.3|1528.1|1528.9|1527.7|1529.3|1528.1|1528.8|1527.6|16
1655829120000|2022-06-21 16:32:00|1528.8|1527.6|1529.1|1527.9|1529.1|1527.9|1528.8|1527.6|8
1655829130000|2022-06-21 16:32:10|||||||||7
1655829140000|2022-06-21 16:32:20|1529.3|1528.1|1528.8|1527.6|1529.3|1528.1|1528.8|1527.6|18
1655829150000|2022-06-21 16:32:30|1529|1527.8|1529.1|1527.9|1529.1|1527.9|1529|1527.8|13
1655829170000|2022-06-21 16:32:50|1529|1527.8|1529|1527.8|1529|1527.8|1529|1527.8|5
1655829180000|2022-06-21 16:33:00|1529.1|1527.9|1529.3|1528.1|1529.3|1528.1|1529.1|1527.9|17
1655829190000|2022-06-21 16:33:10|||||||||4
1655829200000|2022-06-21 16:33:20|1529.6|1528.4|1529.2|1528|1529.6|1528.4|1529.2|1528|10
1655829210000|2022-06-21 16:33:30|1529.1|1527.9|1529.1|1527.9|1529.1|1527.9|1528.8|1527.6|16
1655829220000|2022-06-21 16:33:40|1529.3|1528.1|1529.3|1528.1|1529.3|1528.1|1529.2|1528|21
1655829230000|2022-06-21 16:33:50|1529.5|1528.3|1529.9|1528.7|1529.9|1528.7|1529.4|1528.2|39
1655829240000|2022-06-21 16:34:00|1530.2|1529|1529.8|1528.6|1530.2|1529|1529.7|1528.5|57
1655829250000|2022-06-21 16:34:10|1529.9|1528.7|1529.8|1528.6|1529.9|1528.7|1529.7|1528.5|5
1655829260000|2022-06-21 16:34:20|1529.9|1528.7|1530|1528.8|1530.1|1528.9|1529.9|1528.7|18
1655829270000|2022-06-21 16:34:30|1530.1|1528.9|1530.3|1529.1|1530.3|1529.1|1529.9|1528.7|31
1655829280000|2022-06-21 16:34:40|1530.4|1529.2|1530.4|1529.2|1530.4|1529.2|1530.4|1529.2|4
1655829290000|2022-06-21 16:34:50|1530.2|1529|1530|1528.8|1530.3|1529.1|1529.9|1528.7|8
1655829300000|2022-06-21 16:35:00|1529.9|1528.7|1529.8|1528.6|1529.9|1528.7|1529.8|1528.6|25
1655829310000|2022-06-21 16:35:10|1529.6|1528.4|1529.9|1528.7|1529.9|1528.7|1529.6|1528.4|26
1655829320000|2022-06-21 16:35:20|1529.8|1528.6|1529.8|1528.6|1529.9|1528.7|1529.7|1528.5|18
1655829330000|2022-06-21 16:35:30|1529.7|1528.5|1529.8|1528.6|1529.8|1528.6|1529.6|1528.4|1
1655829340000|2022-06-21 16:35:40|1529.9|1528.7|1529.6|1528.4|1530|1528.8|1529.6|1528.4|18
1655829350000|2022-06-21 16:35:50|1529.4|1528.2|1529.5|1528.3|1529.5|1528.3|1529.4|1528.2|27
1655829360000|2022-06-21 16:36:00|1529.4|1528.2|1529.4|1528.2|1529.5|1528.3|1529.2|1528|9
1655829370000|2022-06-21 16:36:10|1529.3|1528.1|1529.3|1528.1|1529.3|1528.1|1529.3|1528.1|0
1655829380000|2022-06-21 16:36:20|1529.5|1528.3|1529.5|1528.3|1529.5|1528.3|1529.5|1528.3|2
1655829390000|2022-06-21 16:36:30|||||||||10
1655829400000|2022-06-21 16:36:40|1529.6|1528.4|1529.5|1528.3|1529.6|1528.4|1529.5|1528.3|24
1655829410000|2022-06-21 16:36:50|1529.4|1528.2|1529.6|1528.4|1529.6|1528.4|1529.4|1528.2|32
1655829420000|2022-06-21 16:37:00|1529.8|1528.6|1529.6|1528.4|1529.8|1528.6|1529.4|1528.2|6
1655829430000|2022-06-21 16:37:10|1529.8|1528.6|1530.1|1528.9|1530.1|1528.9|1529.8|1528.6|30
1655829440000|2022-06-21 16:37:20|1530.3|1529.1|1530.3|1529.1|1530.3|1529.1|1530.3|1529.1|0
1655829450000|2022-06-21 16:37:30|1530.1|1528.9|1530|1528.8|1530.1|1528.9|1529.9|1528.7|2
1655829460000|2022-06-21 16:37:40|1530.1|1528.9|1530|1528.8|1530.1|1528.9|1530|1528.8|5
1655829470000|2022-06-21 16:37:50|||||||||6
1655829480000|2022-06-21 16:38:00|1529.9|1528.7|1530|1528.8|1530|1528.8|1529.9|1528.7|1
1655829490000|2022-06-21 16:38:10|1530.1|1528.9|1530.1|1528.9|1530.1|1528.9|1530.1|1528.9|6
1655829500000|2022-06-21 16:38:20|1530.3|1529.1|1530.2|1529|1530.4|1529.2|1530.2|1529|24
1655829510000|2022-06-21 16:38:30|1530.4|1529.2|1530.4|1529.2|1530.4|1529.2|1530.4|1529.2|0
1655829520000|2022-06-21 16:38:40|1530.2|1529|1530.2|1529|1530.2|1529|1530.2|1529|1
1655829530000|2022-06-21 16:38:50|1530.4|1529.2|1530.2|1529|1530.4|1529.2|1530.2|1529|0
1655829540000|2022-06-21 16:39:00|1530.1|1528.9|1530.1|1528.9|1530.1|1528.9|1529.9|1528.7|24
1655829550000|2022-06-21 16:39:10|1530|1528.8|1530|1528.8|1530.1|1528.9|1529.8|1528.6|6
1655829560000|2022-06-21 16:39:20|1530.1|1528.9|1529.9|1528.7|1530.1|1528.9|1529.8|1528.6|18
1655829570000|2022-06-21 16:39:30|1530|1528.8|1530.1|1528.9|1530.1|1528.9|1530|1528.8|4
1655829580000|2022-06-21 16:39:40|||||||||7
1655829590000|2022-06-21 16:39:50|1530.3|1529.1|1530.1|1528.9|1530.3|1529.1|1530.1|1528.9|20
1655829600000|2022-06-21 16:40:00|1530|1528.8|1529.8|1528.6|1530|1528.8|1529.7|1528.5|4
1655829610000|2022-06-21 16:40:10|1529.7|1528.5|1530.3|1529.1|1530.3|1529.1|1529.7|1528.5|21
1655829620000|2022-06-21 16:40:20|1530.4|1529.2|1530.7|1529.5|1530.8|1529.6|1530.4|1529.2|10
1655829630000|2022-06-21 16:40:30|1530.6|1529.4|1530.7|1529.5|1530.7|1529.5|1530.6|1529.4|3
1655829640000|2022-06-21 16:40:40|1530.6|1529.4|1530.6|1529.4|1530.8|1529.6|1530.6|1529.4|3
1655829650000|2022-06-21 16:40:50|1530.7|1529.5|1530.7|1529.5|1530.7|1529.5|1530.6|1529.4|2
1655829660000|2022-06-21 16:41:00|1530.6|1529.4|1530.7|1529.5|1530.7|1529.5|1530.5|1529.3|15
1655829670000|2022-06-21 16:41:10|1530.8|1529.6|1530.5|1529.3|1530.8|1529.6|1530.5|1529.3|2
1655829680000|2022-06-21 16:41:20|1530.6|1529.4|1530|1528.8|1530.6|1529.4|1529.9|1528.7|11
1655829690000|2022-06-21 16:41:30|1530.1|1528.9|1530.4|1529.2|1530.4|1529.2|1530|1528.8|0
1655829700000|2022-06-21 16:41:40|1530.3|1529.1|1530.3|1529.1|1530.3|1529.1|1530.3|1529.1|0
1655829710000|2022-06-21 16:41:50|1530.1|1528.9|1530.3|1529.1|1530.3|1529.1|1530.1|1528.9|0
1655829720000|2022-06-21 16:42:00|1530.2|1529|1529.8|1528.6|1530.2|1529|1529.8|1528.6|1
1655829730000|2022-06-21 16:42:10|1529.9|1528.7|1529.8|1528.6|1529.9|1528.7|1529.8|1528.6|9
1655829740000|2022-06-21 16:42:20|1529.7|1528.5|1529.8|1528.6|1529.8|1528.6|1529.7|1528.5|0
1655829750000|2022-06-21 16:42:30|||||||||6
1655829760000|2022-06-21 16:42:40|1529.7|1528.5|1529.7|1528.5|1529.8|1528.6|1529.5|1528.3|11
1655829770000|2022-06-21 16:42:50|1529.3|1528.1|1529.7|1528.5|1529.7|1528.5|1529.3|1528.1|18
1655829780000|2022-06-21 16:43:00|1529.6|1528.4|1529.2|1528|1529.6|1528.4|1529.1|1527.9|3
1655829790000|2022-06-21 16:43:10|1529.3|1528.1|1529.3|1528.1|1529.3|1528.1|1529.1|1527.9|11
1655829800000|2022-06-21 16:43:20|1529.6|1528.4|1529.6|1528.4|1529.8|1528.6|1529.3|1528.1|63
1655829810000|2022-06-21 16:43:30|1529.7|1528.5|1529.8|1528.6|1529.8|1528.6|1529.6|1528.4|1
1655829820000|2022-06-21 16:43:40|1529.7|1528.5|1529.5|1528.3|1529.7|1528.5|1529.5|1528.3|21
1655829830000|2022-06-21 16:43:50|1529.3|1528.1|1529.3|1528.1|1529.4|1528.2|1529|1527.8|9
1655829840000|2022-06-21 16:44:00|1529.2|1528|1529|1527.8|1529.2|1528|1528.9|1527.7|10
1655829850000|2022-06-21 16:44:10|1528.8|1527.6|1528.9|1527.7|1529|1527.8|1528.8|1527.6|9
1655829860000|2022-06-21 16:44:20|1529|1527.8|1528.8|1527.6|1529|1527.8|1528.8|1527.6|22
1655829870000|2022-06-21 16:44:30|1528.5|1527.3|1528.3|1527.1|1528.5|1527.3|1528.3|1527.1|39
1655829880000|2022-06-21 16:44:40|1528.1|1526.9|1528.1|1526.9|1528.1|1526.9|1528|1526.8|63
1655829890000|2022-06-21 16:44:50|1528.3|1527.1|1527.9|1526.7|1528.3|1527.1|1527.8|1526.6|25
1655829900000|2022-06-21 16:45:00|1527.8|1526.6|1527.9|1526.7|1527.9|1526.7|1527.8|1526.6|13
1655829910000|2022-06-21 16:45:10|1527.8|1526.6|1528|1526.8|1528|1526.8|1527.8|1526.6|34
1655829920000|2022-06-21 16:45:20|1527.9|1526.7|1527.9|1526.7|1527.9|1526.7|1527.9|1526.7|3
1655829930000|2022-06-21 16:45:30|1528|1526.8|1528.4|1527.2|1528.4|1527.2|1528|1526.8|12
1655829940000|2022-06-21 16:45:40|1528.5|1527.3|1528.6|1527.4|1528.6|1527.4|1528.2|1527|34
1655829950000|2022-06-21 16:45:50|1528.7|1527.5|1528.6|1527.4|1528.8|1527.6|1528.4|1527.2|18
1655829960000|2022-06-21 16:46:00|1528.5|1527.3|1528.5|1527.3|1528.6|1527.4|1528.5|1527.3|8
1655829970000|2022-06-21 16:46:10|1528.6|1527.4|1528.6|1527.4|1528.6|1527.4|1528.4|1527.2|5
1655829980000|2022-06-21 16:46:20|1528.8|1527.6|1528.8|1527.6|1528.8|1527.6|1528.8|1527.6|9
1655829990000|2022-06-21 16:46:30|1528.9|1527.7|1528.8|1527.6|1528.9|1527.7|1528.8|1527.6|3
1655830000000|2022-06-21 16:46:40|1528.6|1527.4|1528.6|1527.4|1528.7|1527.5|1528.5|1527.3|7
1655830010000|2022-06-21 16:46:50|1528.7|1527.5|1528.3|1527.1|1528.7|1527.5|1528.3|1527.1|15
1655830020000|2022-06-21 16:47:00|1528.2|1527|1528.1|1526.9|1528.2|1527|1528.1|1526.9|6
1655830030000|2022-06-21 16:47:10|1528.2|1527|1528.3|1527.1|1528.3|1527.1|1528.2|1527|10
1655830040000|2022-06-21 16:47:20|||||||||3
1655830050000|2022-06-21 16:47:30|||||||||1
1655830060000|2022-06-21 16:47:40|1528.2|1527|1528.3|1527.1|1528.3|1527.1|1528.2|1527|2
1655830070000|2022-06-21 16:47:50|1528|1526.8|1528.3|1527.1|1528.3|1527.1|1528|1526.8|4
1655830080000|2022-06-21 16:48:00|1528.2|1527|1528.1|1526.9|1528.2|1527|1528|1526.8|15
1655830090000|2022-06-21 16:48:10|1528|1526.8|1528|1526.8|1528|1526.8|1528|1526.8|6
1655830100000|2022-06-21 16:48:20|||||||||3
1655830110000|2022-06-21 16:48:30|||||||||7
1655830120000|2022-06-21 16:48:40|1527.8|1526.6|1528.2|1527|1528.3|1527.1|1527.8|1526.6|7
1655830130000|2022-06-21 16:48:50|1528.3|1527.1|1528.6|1527.4|1528.6|1527.4|1528.3|1527.1|16
1655830140000|2022-06-21 16:49:00|1528.5|1527.3|1528.3|1527.1|1528.6|1527.4|1528.3|1527.1|7
1655830150000|2022-06-21 16:49:10|1528.1|1526.9|1528.1|1526.9|1528.1|1526.9|1528.1|1526.9|4
1655830160000|2022-06-21 16:49:20|1528.2|1527|1528.3|1527.1|1528.3|1527.1|1527.9|1526.7|32
1655830170000|2022-06-21 16:49:30|1528.2|1527|1528.2|1527|1528.3|1527.1|1528.1|1526.9|12
1655830180000|2022-06-21 16:49:40|1528.1|1526.9|1528.6|1527.4|1528.6|1527.4|1528.1|1526.9|16
1655830190000|2022-06-21 16:49:50|1528.7|1527.5|1528|1526.8|1528.7|1527.5|1528|1526.8|13
1655830200000|2022-06-21 16:50:00|1528.2|1527|1528.5|1527.3|1528.5|1527.3|1528.2|1527|5
1655830210000|2022-06-21 16:50:10|1528.3|1527.1|1528.3|1527.1|1528.4|1527.2|1528.3|1527.1|1
1655830220000|2022-06-21 16:50:20|1528.4|1527.2|1528.4|1527.2|1528.4|1527.2|1528.4|1527.2|5
1655830230000|2022-06-21 16:50:30|1528.3|1527.1|1528.5|1527.3|1528.5|1527.3|1528.3|1527.1|14
1655830240000|2022-06-21 16:50:40|1528.4|1527.2|1528.3|1527.1|1528.7|1527.5|1528.3|1527.1|30
1655830250000|2022-06-21 16:50:50|1528.4|1527.2|1528.2|1527|1528.4|1527.2|1528|1526.8|7
1655830260000|2022-06-21 16:51:00|1528|1526.8|1528.2|1527|1528.2|1527|1528|1526.8|9
1655830270000|2022-06-21 16:51:10|1528.3|1527.1|1527.9|1526.7|1528.3|1527.1|1527.9|1526.7|4
1655830280000|2022-06-21 16:51:20|1527.8|1526.6|1527.9|1526.7|1528|1526.8|1527.8|1526.6|1
1655830290000|2022-06-21 16:51:30|1527.8|1526.6|1527.8|1526.6|1527.8|1526.6|1527.8|1526.6|1
1655830300000|2022-06-21 16:51:40|1527.5|1526.3|1527.2|1526|1527.5|1526.3|1527.2|1526|13
1655830310000|2022-06-21 16:51:50|1527.3|1526.1|1527.3|1526.1|1527.3|1526.1|1527.3|1526.1|2
1655830320000|2022-06-21 16:52:00|1527.5|1526.3|1527|1525.8|1527.5|1526.3|1527|1525.8|50
1655830330000|2022-06-21 16:52:10|1527.1|1525.9|1527|1525.8|1527.1|1525.9|1527|1525.8|3
1655830340000|2022-06-21 16:52:20|||||||||1
1655830350000|2022-06-21 16:52:30|||||||||6
1655830370000|2022-06-21 16:52:50|1526.9|1525.7|1526.9|1525.7|1526.9|1525.7|1526.9|1525.7|3
1655830380000|2022-06-21 16:53:00|1526.8|1525.6|1526.4|1525.2|1526.8|1525.6|1526.3|1525.1|44
1655830390000|2022-06-21 16:53:10|1526.3|1525.1|1526.4|1525.2|1526.4|1525.2|1526.3|1525.1|35
1655830400000|2022-06-21 16:53:20|1526.5|1525.3|1526.3|1525.1|1526.5|1525.3|1526.3|1525.1|26
1655830410000|2022-06-21 16:53:30|1526.4|1525.2|1526.4|1525.2|1526.5|1525.3|1526.4|1525.2|18
1655830420000|2022-06-21 16:53:40|1526.3|1525.1|1526.3|1525.1|1526.3|1525.1|1526.3|1525.1|19
1655830430000|2022-06-21 16:53:50|1526.4|1525.2|1526.2|1525|1526.4|1525.2|1526|1524.8|141
1655830440000|2022-06-21 16:54:00|1526|1524.8|1525.8|1524.6|1526|1524.8|1525.7|1524.5|6
1655830450000|2022-06-21 16:54:10|1525.7|1524.5|1525.7|1524.5|1525.8|1524.6|1525.7|1524.5|31
1655830460000|2022-06-21 16:54:20|1525.6|1524.4|1525|1523.8|1525.6|1524.4|1525|1523.8|48
1655830470000|2022-06-21 16:54:30|||||||||3
1655830480000|2022-06-21 16:54:40|1525.3|1524.1|1525.3|1524.1|1525.4|1524.2|1525.1|1523.9|31
1655830490000|2022-06-21 16:54:50|1525.1|1523.9|1525|1523.8|1525.1|1523.9|1525|1523.8|6
1655830500000|2022-06-21 16:55:00|1524.9|1523.7|1525|1523.8|1525|1523.8|1524.6|1523.4|29
1655830510000|2022-06-21 16:55:10|1525.2|1524|1524.9|1523.7|1525.2|1524|1524.9|1523.7|9
1655830520000|2022-06-21 16:55:20|1525|1523.8|1525|1523.8|1525|1523.8|1525|1523.8|6
1655830530000|2022-06-21 16:55:30|1525.2|1524|1525.4|1524.2|1525.4|1524.2|1525.2|1524|24
1655830540000|2022-06-21 16:55:40|1525.3|1524.1|1524.9|1523.7|1525.4|1524.2|1524.9|1523.7|6
1655830550000|2022-06-21 16:55:50|1524.8|1523.6|1524.9|1523.7|1525|1523.8|1524.8|1523.6|21
1655830560000|2022-06-21 16:56:00|1525|1523.8|1525.3|1524.1|1525.3|1524.1|1525|1523.8|7
1655830570000|2022-06-21 16:56:10|1525.4|1524.2|1526.2|1525|1526.3|1525.1|1525.4|1524.2|40
1655830580000|2022-06-21 16:56:20|1526.3|1525.1|1526.9|1525.7|1526.9|1525.7|1526.3|1525.1|12
1655830590000|2022-06-21 16:56:30|1526.7|1525.5|1526.7|1525.5|1526.8|1525.6|1526.5|1525.3|13
1655830600000|2022-06-21 16:56:40|1526.8|1525.6|1527.5|1526.3|1527.5|1526.3|1526.8|1525.6|17
1655830610000|2022-06-21 16:56:50|1527.4|1526.2|1527.4|1526.2|1527.5|1526.3|1527.4|1526.2|4
1655830620000|2022-06-21 16:57:00|1527.5|1526.3|1527.5|1526.3|1527.5|1526.3|1527.3|1526.1|64
1655830630000|2022-06-21 16:57:10|1527.7|1526.5|1527.9|1526.7|1528|1526.8|1527.7|1526.5|47
1655830640000|2022-06-21 16:57:20|1528|1526.8|1528.1|1526.9|1528.1|1526.9|1527.7|1526.5|24
1655830650000|2022-06-21 16:57:30|1528.3|1527.1|1529|1527.8|1529|1527.8|1528.1|1526.9|19
1655830660000|2022-06-21 16:57:40|1529.2|1528|1529.2|1528|1529.2|1528|1529.2|1528|22
1655830670000|2022-06-21 16:57:50|1529.3|1528.1|1528.8|1527.6|1529.3|1528.1|1528.8|1527.6|6
1655830680000|2022-06-21 16:58:00|1528.7|1527.5|1527.9|1526.7|1528.7|1527.5|1527.8|1526.6|15
1655830690000|2022-06-21 16:58:10|1527.8|1526.6|1527.7|1526.5|1527.8|1526.6|1527.7|1526.5|0
1655830700000|2022-06-21 16:58:20|1527.6|1526.4|1527.4|1526.2|1527.8|1526.6|1527.3|1526.1|9
1655830710000|2022-06-21 16:58:30|1527.6|1526.4|1527.5|1526.3|1527.6|1526.4|1527.5|1526.3|5
1655830720000|2022-06-21 16:58:40|1527.3|1526.1|1527.4|1526.2|1527.4|1526.2|1527.3|1526.1|18
1655830730000|2022-06-21 16:58:50|||||||||2
1655830740000|2022-06-21 16:59:00|1527.3|1526.1|1527.3|1526.1|1527.3|1526.1|1527.3|1526.1|13
1655830750000|2022-06-21 16:59:10|1527.5|1526.3|1527.5|1526.3|1527.5|1526.3|1527.5|1526.3|7
1655830760000|2022-06-21 16:59:20|1527.7|1526.5|1527.3|1526.1|1527.7|1526.5|1527.3|1526.1|7
1655830770000|2022-06-21 16:59:30|||||||||11
1655830780000|2022-06-21 16:59:40|1527.2|1526|1527|1525.8|1527.2|1526|1527|1525.8|0
1655830790000|2022-06-21 16:59:50|1526.9|1525.7|1526.8|1525.6|1526.9|1525.7|1526.8|1525.6|7
1655830800000|2022-06-21 17:00:00|1526.9|1525.7|1526.6|1525.4|1526.9|1525.7|1526.6|1525.4|6
1655830810000|2022-06-21 17:00:10|1526.8|1525.6|1526.5|1525.3|1526.8|1525.6|1526.3|1525.1|9
1655830820000|2022-06-21 17:00:20|1526.4|1525.2|1526.8|1525.6|1526.8|1525.6|1526.4|1525.2|8
1655830830000|2022-06-21 17:00:30|||||||||3
1655830840000|2022-06-21 17:00:40|1526.7|1525.5|1527|1525.8|1527.1|1525.9|1526.7|1525.5|24
1655830850000|2022-06-21 17:00:50|1527.1|1525.9|1527.2|1526|1527.2|1526|1527|1525.8|6
1655830860000|2022-06-21 17:01:00|1527.1|1525.9|1526.6|1525.4|1527.1|1525.9|1526.6|1525.4|4
1655830870000|2022-06-21 17:01:10|1526.8|1525.6|1526.6|1525.4|1526.9|1525.7|1526.6|1525.4|34
1655830880000|2022-06-21 17:01:20|1526.4|1525.2|1526.2|1525|1526.4|1525.2|1526.2|1525|19
1655830890000|2022-06-21 17:01:30|||||||||2
1655830900000|2022-06-21 17:01:40|1526.3|1525.1|1526.7|1525.5|1526.7|1525.5|1526.3|1525.1|2
1655830910000|2022-06-21 17:01:50|1526.6|1525.4|1526.4|1525.2|1526.6|1525.4|1526.4|1525.2|0
1655830920000|2022-06-21 17:02:00|1526.8|1525.6|1526.4|1525.2|1526.8|1525.6|1526.3|1525.1|1
1655830930000|2022-06-21 17:02:10|1526.3|1525.1|1526.4|1525.2|1526.4|1525.2|1526.3|1525.1|0
1655830940000|2022-06-21 17:02:20|1526.3|1525.1|1526|1524.8|1526.3|1525.1|1525.9|1524.7|28
1655830950000|2022-06-21 17:02:30|1526.2|1525|1526.3|1525.1|1526.3|1525.1|1526|1524.8|3
1655830960000|2022-06-21 17:02:40|1526.2|1525|1525.9|1524.7|1526.2|1525|1525.9|1524.7|2
1655830970000|2022-06-21 17:02:50|1525.6|1524.4|1525.7|1524.5|1525.8|1524.6|1525.6|1524.4|14
1655830980000|2022-06-21 17:03:00|1525.6|1524.4|1525.7|1524.5|1525.7|1524.5|1525.6|1524.4|4
1655830990000|2022-06-21 17:03:10|1525.6|1524.4|1525.1|1523.9|1525.6|1524.4|1525.1|1523.9|25
1655831000000|2022-06-21 17:03:20|||||||||6
1655831010000|2022-06-21 17:03:30|1524.9|1523.7|1524.9|1523.7|1524.9|1523.7|1524.8|1523.6|14
1655831020000|2022-06-21 17:03:40|1524.8|1523.6|1524.9|1523.7|1524.9|1523.7|1524.8|1523.6|16
1655831030000|2022-06-21 17:03:50|1524.8|1523.6|1524.9|1523.7|1525.1|1523.9|1524.8|1523.6|24
1655831040000|2022-06-21 17:04:00|1524.8|1523.6|1524.9|1523.7|1524.9|1523.7|1524.8|1523.6|2
1655831050000|2022-06-21 17:04:10|1525.1|1523.9|1525.2|1524|1525.3|1524.1|1525|1523.8|17
1655831060000|2022-06-21 17:04:20|1525.3|1524.1|1525.3|1524.1|1525.4|1524.2|1525.3|1524.1|6
1655831070000|2022-06-21 17:04:30|||||||||1
1655831080000|2022-06-21 17:04:40|||||||||2
1655831090000|2022-06-21 17:04:50|1525.2|1524|1525.1|1523.9|1525.2|1524|1525.1|1523.9|10
1655831100000|2022-06-21 17:05:00|1525|1523.8|1525|1523.8|1525.3|1524.1|1524.8|1523.6|22
1655831110000|2022-06-21 17:05:10|1524.8|1523.6|1524.8|1523.6|1524.8|1523.6|1524.8|1523.6|3
1655831120000|2022-06-21 17:05:20|||||||||1
1655831130000|2022-06-21 17:05:30|1525.1|1523.9|1525.2|1524|1525.3|1524.1|1525.1|1523.9|12
1655831140000|2022-06-21 17:05:40|1525.1|1523.9|1525.5|1524.3|1525.7|1524.5|1525.1|1523.9|9
1655831150000|2022-06-21 17:05:50|1525.4|1524.2|1525.4|1524.2|1525.4|1524.2|1525.3|1524.1|0
1655831160000|2022-06-21 17:06:00|1525.5|1524.3|1525.2|1524|1525.5|1524.3|1525.2|1524|4
1655831170000|2022-06-21 17:06:10|1525.3|1524.1|1525.2|1524|1525.4|1524.2|1525.2|1524|12
1655831180000|2022-06-21 17:06:20|1525|1523.8|1525|1523.8|1525|1523.8|1525|1523.8|4
1655831190000|2022-06-21 17:06:30|1524.8|1523.6|1525|1523.8|1525|1523.8|1524.8|1523.6|12
1655831200000|2022-06-21 17:06:40|1524.9|1523.7|1524.8|1523.6|1524.9|1523.7|1524.5|1523.3|12
1655831210000|2022-06-21 17:06:50|1524.9|1523.7|1525.2|1524|1525.3|1524.1|1524.9|1523.7|8
1655831220000|2022-06-21 17:07:00|1525|1523.8|1525|1523.8|1525.4|1524.2|1525|1523.8|18
1655831230000|2022-06-21 17:07:10|1524.8|1523.6|1525|1523.8|1525|1523.8|1524.8|1523.6|5
1655831240000|2022-06-21 17:07:20|1524.9|1523.7|1525|1523.8|1525|1523.8|1524.8|1523.6|2
1655831250000|2022-06-21 17:07:30|1524.8|1523.6|1525|1523.8|1525|1523.8|1524.8|1523.6|8
1655831260000|2022-06-21 17:07:40|1524.8|1523.6|1524.8|1523.6|1525|1523.8|1524.8|1523.6|1
1655831270000|2022-06-21 17:07:50|1525|1523.8|1525|1523.8|1525|1523.8|1525|1523.8|1
1655831280000|2022-06-21 17:08:00|1524.8|1523.6|1524.7|1523.5|1524.8|1523.6|1524.5|1523.3|16
1655831290000|2022-06-21 17:08:10|1524.5|1523.3|1524.9|1523.7|1524.9|1523.7|1524.5|1523.3|10
1655831300000|2022-06-21 17:08:20|1524.6|1523.4|1524.1|1522.9|1524.6|1523.4|1524|1522.8|48
1655831310000|2022-06-21 17:08:30|1524.2|1523|1524.6|1523.4|1524.6|1523.4|1524.1|1522.9|13
1655831320000|2022-06-21 17:08:40|1524.8|1523.6|1524.8|1523.6|1524.8|1523.6|1524.8|1523.6|10
1655831330000|2022-06-21 17:08:50|1524.7|1523.5|1524.8|1523.6|1525.1|1523.9|1524.7|1523.5|36
1655831340000|2022-06-21 17:09:00|1524.7|1523.5|1524.8|1523.6|1524.8|1523.6|1524.7|1523.5|12
1655831350000|2022-06-21 17:09:10|1524.9|1523.7|1525.6|1524.4|1525.7|1524.5|1524.9|1523.7|32
1655831360000|2022-06-21 17:09:20|1525.5|1524.3|1525.2|1524|1525.5|1524.3|1525|1523.8|20
1655831370000|2022-06-21 17:09:30|1525|1523.8|1524.9|1523.7|1525|1523.8|1524.8|1523.6|6
1655831380000|2022-06-21 17:09:40|1524.8|1523.6|1524.9|1523.7|1525|1523.8|1524.8|1523.6|15
1655831390000|2022-06-21 17:09:50|1525|1523.8|1525|1523.8|1525|1523.8|1524.8|1523.6|4
1655831400000|2022-06-21 17:10:00|1524.9|1523.7|1525|1523.8|1525|1523.8|1524.9|1523.7|0
1655831410000|2022-06-21 17:10:10|1524.9|1523.7|1525.2|1524|1525.2|1524|1524.9|1523.7|2
1655831420000|2022-06-21 17:10:20|1525.3|1524.1|1524.8|1523.6|1525.3|1524.1|1524.8|1523.6|9
1655831430000|2022-06-21 17:10:30|1524.6|1523.4|1524.5|1523.3|1524.6|1523.4|1524.5|1523.3|4
1655831440000|2022-06-21 17:10:40|1524.8|1523.6|1524.8|1523.6|1524.8|1523.6|1524.8|1523.6|6
1655831450000|2022-06-21 17:10:50|1524.7|1523.5|1524.5|1523.3|1524.7|1523.5|1524.5|1523.3|15
1655831460000|2022-06-21 17:11:00|1524.8|1523.6|1524.8|1523.6|1524.8|1523.6|1524.8|1523.6|11
1655831470000|2022-06-21 17:11:10|1524.7|1523.5|1524.8|1523.6|1524.8|1523.6|1524.5|1523.3|10
1655831480000|2022-06-21 17:11:20|1524.7|1523.5|1524.5|1523.3|1524.7|1523.5|1524.5|1523.3|2
1655831490000|2022-06-21 17:11:30|||||||||8
1655831510000|2022-06-21 17:11:50|1524.4|1523.2|1524.3|1523.1|1524.4|1523.2|1524|1522.8|15
1655831520000|2022-06-21 17:12:00|1524.2|1523|1524.5|1523.3|1524.5|1523.3|1524.2|1523|9
1655831530000|2022-06-21 17:12:10|1524.4|1523.2|1524.5|1523.3|1524.5|1523.3|1524.4|1523.2|8
1655831540000|2022-06-21 17:12:20|||||||||2
1655831550000|2022-06-21 17:12:30|1524.7|1523.5|1525.3|1524.1|1525.3|1524.1|1524.5|1523.3|28
1655831560000|2022-06-21 17:12:40|1525.5|1524.3|1524.9|1523.7|1525.5|1524.3|1524.7|1523.5|82
1655831570000|2022-06-21 17:12:50|1524.7|1523.5|1524.7|1523.5|1524.7|1523.5|1524.7|1523.5|4
1655831580000|2022-06-21 17:13:00|1524.6|1523.4|1524.8|1523.6|1524.8|1523.6|1524.6|1523.4|15
1655831590000|2022-06-21 17:13:10|1524.7|1523.5|1524.7|1523.5|1524.8|1523.6|1524.7|1523.5|4
1655831600000|2022-06-21 17:13:20|1524.8|1523.6|1524.8|1523.6|1524.8|1523.6|1524.7|1523.5|3
1655831610000|2022-06-21 17:13:30|||||||||2
1655831620000|2022-06-21 17:13:40|1524.7|1523.5|1524.9|1523.7|1524.9|1523.7|1524.7|1523.5|1
1655831630000|2022-06-21 17:13:50|1525|1523.8|1524.9|1523.7|1525|1523.8|1524.8|1523.6|1
1655831640000|2022-06-21 17:14:00|1524.8|1523.6|1524.5|1523.3|1524.8|1523.6|1524.5|1523.3|9
1655831660000|2022-06-21 17:14:20|1524.4|1523.2|1524.4|1523.2|1524.4|1523.2|1524.3|1523.1|5
1655831670000|2022-06-21 17:14:30|1524.3|1523.1|1524.8|1523.6|1524.8|1523.6|1524.3|1523.1|50
1655831680000|2022-06-21 17:14:40|1524.6|1523.4|1524.6|1523.4|1524.6|1523.4|1524.6|1523.4|3
1655831690000|2022-06-21 17:14:50|1524.5|1523.3|1524.4|1523.2|1524.6|1523.4|1524.4|1523.2|7
1655831700000|2022-06-21 17:15:00|1524.3|1523.1|1524.3|1523.1|1524.5|1523.3|1524.3|1523.1|28
1655831710000|2022-06-21 17:15:10|1524|1522.8|1524.1|1522.9|1524.1|1522.9|1524|1522.8|3
1655831720000|2022-06-21 17:15:20|1524.2|1523|1524.1|1522.9|1524.2|1523|1524|1522.8|0
1655831740000|2022-06-21 17:15:40|1524.2|1523|1524.1|1522.9|1524.2|1523|1524.1|1522.9|0
1655831750000|2022-06-21 17:15:50|||||||||4
1655831760000|2022-06-21 17:16:00|1524|1522.8|1524.2|1523|1524.2|1523|1524|1522.8|3
1655831770000|2022-06-21 17:16:10|1524.1|1522.9|1524.2|1523|1524.3|1523.1|1524|1522.8|17
1655831790000|2022-06-21 17:16:30|1524|1522.8|1524|1522.8|1524.2|1523|1524|1522.8|2
1655831800000|2022-06-21 17:16:40|1524.1|1522.9|1524.2|1523|1524.2|1523|1524.1|1522.9|1
1655831810000|2022-06-21 17:16:50|1524.3|1523.1|1524.5|1523.3|1524.5|1523.3|1524.3|1523.1|35
1655831820000|2022-06-21 17:17:00|1524.7|1523.5|1524.5|1523.3|1524.7|1523.5|1524.5|1523.3|11
1655831840000|2022-06-21 17:17:20|||||||||3
1655831850000|2022-06-21 17:17:30|1524.4|1523.2|1524.4|1523.2|1524.4|1523.2|1524.4|1523.2|2
1655831860000|2022-06-21 17:17:40|1524.5|1523.3|1524.4|1523.2|1524.5|1523.3|1524.3|1523.1|4
1655831870000|2022-06-21 17:17:50|1524.5|1523.3|1524.5|1523.3|1524.5|1523.3|1524.4|1523.2|19
1655831880000|2022-06-21 17:18:00|1524.4|1523.2|1524.2|1523|1524.4|1523.2|1524.2|1523|6
1655831890000|2022-06-21 17:18:10|1524.1|1522.9|1524.1|1522.9|1524.2|1523|1524|1522.8|2
1655831900000|2022-06-21 17:18:20|1524.2|1523|1524.2|1523|1524.2|1523|1524.2|1523|1
1655831910000|2022-06-21 17:18:30|1524|1522.8|1524.5|1523.3|1524.5|1523.3|1524|1522.8|27
1655831920000|2022-06-21 17:18:40|1524.3|1523.1|1524|1522.8|1524.3|1523.1|1524|1522.8|80
1655831930000|2022-06-21 17:18:50|||||||||1
1655831940000|2022-06-21 17:19:00|1524.1|1522.9|1524.2|1523|1524.2|1523|1524.1|1522.9|33
1655831950000|2022-06-21 17:19:10|1524.4|1523.2|1524.3|1523.1|1524.4|1523.2|1524.2|1523|39
1655831960000|2022-06-21 17:19:20|1524.2|1523|1524.2|1523|1524.4|1523.2|1524.2|1523|3
1655831970000|2022-06-21 17:19:30|1524.1|1522.9|1524.2|1523|1524.2|1523|1524.1|1522.9|11
1655831980000|2022-06-21 17:19:40|1524.4|1523.2|1524.4|1523.2|1524.4|1523.2|1524.4|1523.2|15
1655832000000|2022-06-21 17:20:00|1524.3|1523.1|1524.4|1523.2|1524.4|1523.2|1524.2|1523|5
1655832010000|2022-06-21 17:20:10|1524.2|1523|1523.9|1522.7|1524.2|1523|1523.9|1522.7|51
1655832020000|2022-06-21 17:20:20|1524.1|1522.9|1524.2|1523|1524.2|1523|1524.1|1522.9|8
1655832030000|2022-06-21 17:20:30|||||||||1
1655832040000|2022-06-21 17:20:40|1524.3|1523.1|1524.7|1523.5|1524.7|1523.5|1524.2|1523|34
1655832050000|2022-06-21 17:20:50|1524.6|1523.4|1524.5|1523.3|1524.7|1523.5|1524.5|1523.3|16
1655832060000|2022-06-21 17:21:00|1524.2|1523|1524.3|1523.1|1524.3|1523.1|1524|1522.8|16
1655832070000|2022-06-21 17:21:10|1524.2|1523|1524.3|1523.1|1524.3|1523.1|1524.2|1523|1
1655832080000|2022-06-21 17:21:20|1524.4|1523.2|1524.4|1523.2|1524.4|1523.2|1524.4|1523.2|7
1655832090000|2022-06-21 17:21:30|1524.2|1523|1523.9|1522.7|1524.2|1523|1523.9|1522.7|6
1655832100000|2022-06-21 17:21:40|1523.7|1522.5|1523.7|1522.5|1523.7|1522.5|1523.7|1522.5|0
1655832110000|2022-06-21 17:21:50|1523.8|1522.6|1523.8|1522.6|1523.8|1522.6|1523.8|1522.6|2
1655832120000|2022-06-21 17:22:00|1523.9|1522.7|1524|1522.8|1524|1522.8|1523.7|1522.5|6
1655832130000|2022-06-21 17:22:10|1524.2|1523|1524|1522.8|1524.2|1523|1524|1522.8|9
1655832140000|2022-06-21 17:22:20|||||||||6
1655832150000|2022-06-21 17:22:30|1524.2|1523|1524.5|1523.3|1524.5|1523.3|1524.2|1523|6
1655832160000|2022-06-21 17:22:40|1524.2|1523|1524.2|1523|1524.2|1523|1524.2|1523|4
1655832170000|2022-06-21 17:22:50|1524.3|1523.1|1524.3|1523.1|1524.3|1523.1|1524.2|1523|8
1655832180000|2022-06-21 17:23:00|1524.5|1523.3|1524.2|1523|1524.5|1523.3|1524.2|1523|5
1655832190000|2022-06-21 17:23:10|1524|1522.8|1524|1522.8|1524|1522.8|1523.7|1522.5|11
1655832200000|2022-06-21 17:23:20|1524.2|1523|1524|1522.8|1524.2|1523|1524|1522.8|2
1655832210000|2022-06-21 17:23:30|1524.1|1522.9|1524|1522.8|1524.2|1523|1524|1522.8|1
1655832220000|2022-06-21 17:23:40|1524.2|1523|1524.3|1523.1|1524.3|1523.1|1524.2|1523|8
1655832230000|2022-06-21 17:23:50|1524.5|1523.3|1524.7|1523.5|1524.7|1523.5|1524.5|1523.3|17
1655832240000|2022-06-21 17:24:00|1524.6|1523.4|1524.7|1523.5|1524.7|1523.5|1524.6|1523.4|38
1655832250000|2022-06-21 17:24:10|1524.8|1523.6|1525.2|1524|1525.2|1524|1524.8|1523.6|23
1655832260000|2022-06-21 17:24:20|1525.1|1523.9|1525|1523.8|1525.1|1523.9|1525|1523.8|3
1655832270000|2022-06-21 17:24:30|||||||||10
1655832280000|2022-06-21 17:24:40|||||||||1
1655832290000|2022-06-21 17:24:50|1525.1|1523.9|1524.8|1523.6|1525.2|1524|1524.8|1523.6|26
1655832300000|2022-06-21 17:25:00|1524.7|1523.5|1524.6|1523.4|1524.7|1523.5|1524.6|1523.4|8
1655832310000|2022-06-21 17:25:10|1524.7|1523.5|1524.7|1523.5|1524.7|1523.5|1524.7|1523.5|2
1655832320000|2022-06-21 17:25:20|||||||||3
1655832330000|2022-06-21 17:25:30|1524.6|1523.4|1524.6|1523.4|1524.7|1523.5|1524.4|1523.2|25
1655832340000|2022-06-21 17:25:40|1524.7|1523.5|1524.6|1523.4|1524.7|1523.5|1524.6|1523.4|1
1655832350000|2022-06-21 17:25:50|1524.7|1523.5|1524.7|1523.5|1524.7|1523.5|1524.6|1523.4|1
1655832360000|2022-06-21 17:26:00|1524.6|1523.4|1524.7|1523.5|1524.7|1523.5|1524.6|1523.4|2
1655832380000|2022-06-21 17:26:20|1524.6|1523.4|1524.6|1523.4|1524.7|1523.5|1524.6|1523.4|16
1655832390000|2022-06-21 17:26:30|1524.4|1523.2|1524.7|1523.5|1524.7|1523.5|1524.4|1523.2|3
1655832400000|2022-06-21 17:26:40|1524.6|1523.4|1524.6|1523.4|1524.6|1523.4|1524.4|1523.2|1
1655832410000|2022-06-21 17:26:50|1524.4|1523.2|1524.4|1523.2|1524.4|1523.2|1524.4|1523.2|10
1655832420000|2022-06-21 17:27:00|1524.6|1523.4|1524.4|1523.2|1524.6|1523.4|1524.4|1523.2|1
1655832450000|2022-06-21 17:27:30|1524.7|1523.5|1524.7|1523.5|1524.7|1523.5|1524.5|1523.3|26
1655832460000|2022-06-21 17:27:40|1524.9|1523.7|1524.7|1523.5|1524.9|1523.7|1524.7|1523.5|8
1655832470000|2022-06-21 17:27:50|1524.8|1523.6|1524.7|1523.5|1524.8|1523.6|1524.6|1523.4|11
1655832480000|2022-06-21 17:28:00|1524.4|1523.2|1524.2|1523|1524.7|1523.5|1524.2|1523|20
1655832500000|2022-06-21 17:28:20|1524.1|1522.9|1524.2|1523|1524.2|1523|1524.1|1522.9|9
1655832510000|2022-06-21 17:28:30|1523.9|1522.7|1523.9|1522.7|1523.9|1522.7|1523.9|1522.7|31
1655832520000|2022-06-21 17:28:40|1524.1|1522.9|1524.1|1522.9|1524.1|1522.9|1523.9|1522.7|0
1655832530000|2022-06-21 17:28:50|1524.2|1523|1524.1|1522.9|1524.2|1523|1524.1|1522.9|0
1655832540000|2022-06-21 17:29:00|1523.9|1522.7|1523.9|1522.7|1523.9|1522.7|1523.9|1522.7|0
1655832550000|2022-06-21 17:29:10|1523.7|1522.5|1523.7|1522.5|1523.8|1522.6|1523.7|1522.5|27
1655832560000|2022-06-21 17:29:20|1523.8|1522.6|1523.8|1522.6|1523.8|1522.6|1523.8|1522.6|8
1655832570000|2022-06-21 17:29:30|1523.9|1522.7|1523.9|1522.7|1524.1|1522.9|1523.9|1522.7|17
1655832580000|2022-06-21 17:29:40|1523.4|1522.2|1523.4|1522.2|1523.4|1522.2|1523.4|1522.2|25
1655832590000|2022-06-21 17:29:50|||||||||3
1655832600000|2022-06-21 17:30:00|1523.3|1522.1|1523.7|1522.5|1523.7|1522.5|1523.3|1522.1|38
1655832610000|2022-06-21 17:30:10|||||||||7
1655832620000|2022-06-21 17:30:20|1523.6|1522.4|1523.7|1522.5|1523.7|1522.5|1523.6|1522.4|2
1655832630000|2022-06-21 17:30:30|1523.6|1522.4|1523.5|1522.3|1523.6|1522.4|1523.2|1522|15
1655832640000|2022-06-21 17:30:40|1523.7|1522.5|1524.4|1523.2|1524.5|1523.3|1523.7|1522.5|26
1655832650000|2022-06-21 17:30:50|1524.2|1523|1524.2|1523|1524.2|1523|1524.2|1523|1
1655832660000|2022-06-21 17:31:00|1524.5|1523.3|1524.2|1523|1524.5|1523.3|1524.2|1523|10
1655832670000|2022-06-21 17:31:10|1524.1|1522.9|1523.9|1522.7|1524.2|1523|1523.9|1522.7|4
1655832680000|2022-06-21 17:31:20|1523.8|1522.6|1523.8|1522.6|1523.9|1522.7|1523.8|1522.6|14
1655832690000|2022-06-21 17:31:30|1523.7|1522.5|1523.7|1522.5|1523.9|1522.7|1523.7|1522.5|4
1655832700000|2022-06-21 17:31:40|||||||||29
1655832720000|2022-06-21 17:32:00|||||||||7
1655832730000|2022-06-21 17:32:10|1523.2|1522|1523.4|1522.2|1523.4|1522.2|1523.2|1522|15
1655832740000|2022-06-21 17:32:20|1523.3|1522.1|1523.3|1522.1|1523.3|1522.1|1523.3|1522.1|49
1655832750000|2022-06-21 17:32:30|1523.4|1522.2|1523.3|1522.1|1523.4|1522.2|1523.3|1522.1|24
1655832760000|2022-06-21 17:32:40|1523.4|1522.2|1523.6|1522.4|1523.7|1522.5|1523.3|1522.1|23
1655832770000|2022-06-21 17:32:50|1523.4|1522.2|1523.2|1522|1523.4|1522.2|1523.2|1522|7
1655832780000|2022-06-21 17:33:00|1523.1|1521.9|1522.9|1521.7|1523.1|1521.9|1522.9|1521.7|4
1655832790000|2022-06-21 17:33:10|||||||||3
1655832800000|2022-06-21 17:33:20|1522.8|1521.6|1522.9|1521.7|1522.9|1521.7|1522.7|1521.5|56
1655832810000|2022-06-21 17:33:30|1523.1|1521.9|1523.2|1522|1523.2|1522|1523.1|1521.9|13
1655832820000|2022-06-21 17:33:40|1523.4|1522.2|1523.4|1522.2|1523.4|1522.2|1523.4|1522.2|6
1655832830000|2022-06-21 17:33:50|1523.5|1522.3|1523.7|1522.5|1523.7|1522.5|1523.5|1522.3|7
1655832840000|2022-06-21 17:34:00|1523.6|1522.4|1523.4|1522.2|1523.6|1522.4|1523.2|1522|6
1655832850000|2022-06-21 17:34:10|1523.7|1522.5|1523.7|1522.5|1523.7|1522.5|1523.4|1522.2|10
1655832860000|2022-06-21 17:34:20|1523.4|1522.2|1523.7|1522.5|1523.7|1522.5|1523.4|1522.2|19
1655832870000|2022-06-21 17:34:30|||||||||13
1655832880000|2022-06-21 17:34:40|||||||||1
1655832890000|2022-06-21 17:34:50|1523.4|1522.2|1523.4|1522.2|1523.7|1522.5|1523.4|1522.2|12
1655832900000|2022-06-21 17:35:00|||||||||12
1655832910000|2022-06-21 17:35:10|||||||||19
1655832920000|2022-06-21 17:35:20|1523.2|1522|1523.2|1522|1523.2|1522|1523.2|1522|1
1655832930000|2022-06-21 17:35:30|||||||||3
1655832940000|2022-06-21 17:35:40|||||||||1
1655832950000|2022-06-21 17:35:50|1523.1|1521.9|1523.2|1522|1523.2|1522|1523|1521.8|38
1655832960000|2022-06-21 17:36:00|1523.1|1521.9|1523.2|1522|1523.2|1522|1523|1521.8|19
1655832970000|2022-06-21 17:36:10|1523.1|1521.9|1523.6|1522.4|1523.7|1522.5|1523|1521.8|19
1655832980000|2022-06-21 17:36:20|1523.4|1522.2|1523.4|1522.2|1523.5|1522.3|1523.2|1522|21
1655832990000|2022-06-21 17:36:30|1523.6|1522.4|1523.5|1522.3|1523.6|1522.4|1523.5|1522.3|15
1655833000000|2022-06-21 17:36:40|1523.4|1522.2|1523.4|1522.2|1523.5|1522.3|1523.4|1522.2|5
1655833010000|2022-06-21 17:36:50|||||||||2
1655833020000|2022-06-21 17:37:00|1523.3|1522.1|1522.9|1521.7|1523.3|1522.1|1522.9|1521.7|44
1655833030000|2022-06-21 17:37:10|||||||||4
1655833040000|2022-06-21 17:37:20|||||||||3
1655833050000|2022-06-21 17:37:30|1522.8|1521.6|1522.9|1521.7|1523|1521.8|1522.8|1521.6|16
1655833060000|2022-06-21 17:37:40|1523|1521.8|1523|1521.8|1523|1521.8|1522.9|1521.7|6
1655833070000|2022-06-21 17:37:50|1522.9|1521.7|1523|1521.8|1523|1521.8|1522.9|1521.7|2
1655833080000|2022-06-21 17:38:00|1523.1|1521.9|1523|1521.8|1523.1|1521.9|1522.9|1521.7|22
1655833090000|2022-06-21 17:38:10|1522.9|1521.7|1522.9|1521.7|1522.9|1521.7|1522.9|1521.7|4
1655833100000|2022-06-21 17:38:20|1523|1521.8|1523|1521.8|1523|1521.8|1522.9|1521.7|1
1655833110000|2022-06-21 17:38:30|1522.9|1521.7|1523.2|1522|1523.2|1522|1522.9|1521.7|9
1655833120000|2022-06-21 17:38:40|1523|1521.8|1522.9|1521.7|1523.1|1521.9|1522.9|1521.7|8
1655833130000|2022-06-21 17:38:50|1522.7|1521.5|1522.7|1521.5|1522.7|1521.5|1522.7|1521.5|45
1655833140000|2022-06-21 17:39:00|||||||||41
1655833150000|2022-06-21 17:39:10|1522.6|1521.4|1522.4|1521.2|1522.7|1521.5|1522.4|1521.2|6
1655833160000|2022-06-21 17:39:20|1522.2|1521|1522.2|1521|1522.3|1521.1|1522.1|1520.9|6
1655833170000|2022-06-21 17:39:30|1522.1|1520.9|1522.1|1520.9|1522.2|1521|1522.1|1520.9|10
1655833180000|2022-06-21 17:39:40|1522.2|1521|1522.2|1521|1522.2|1521|1522.2|1521|1
1655833190000|2022-06-21 17:39:50|1522.4|1521.2|1522.2|1521|1522.4|1521.2|1522.2|1521|6
1655833200000|2022-06-21 17:40:00|1522.4|1521.2|1522.4|1521.2|1522.4|1521.2|1522.2|1521|3
1655833210000|2022-06-21 17:40:10|1522.2|1521|1522.2|1521|1522.3|1521.1|1522.2|1521|0
1655833220000|2022-06-21 17:40:20|1522.1|1520.9|1521.7|1520.5|1522.1|1520.9|1521.7|1520.5|19
1655833230000|2022-06-21 17:40:30|1522|1520.8|1521.8|1520.6|1522|1520.8|1521.7|1520.5|42
1655833240000|2022-06-21 17:40:40|1522|1520.8|1522.2|1521|1522.2|1521|1522|1520.8|12
1655833250000|2022-06-21 17:40:50|1522.4|1521.2|1522.5|1521.3|1522.5|1521.3|1522.3|1521.1|12
1655833260000|2022-06-21 17:41:00|1522.6|1521.4|1522.6|1521.4|1522.6|1521.4|1522.5|1521.3|20
1655833270000|2022-06-21 17:41:10|1522.7|1521.5|1523|1521.8|1523.2|1522|1522.7|1521.5|25
1655833280000|2022-06-21 17:41:20|1523.2|1522|1523.2|1522|1523.2|1522|1523.2|1522|16
1655833290000|2022-06-21 17:41:30|1523.5|1522.3|1523.5|1522.3|1523.5|1522.3|1523.5|1522.3|5
1655833300000|2022-06-21 17:41:40|1523.6|1522.4|1523.6|1522.4|1523.7|1522.5|1523.6|1522.4|19
1655833310000|2022-06-21 17:41:50|1523.5|1522.3|1523.2|1522|1523.7|1522.5|1523.2|1522|8
1655833320000|2022-06-21 17:42:00|1523.3|1522.1|1523.5|1522.3|1523.6|1522.4|1523.3|1522.1|5
1655833330000|2022-06-21 17:42:10|1523.3|1522.1|1523.6|1522.4|1523.7|1522.5|1523.2|1522|7
1655833340000|2022-06-21 17:42:20|1523.7|1522.5|1523.5|1522.3|1523.7|1522.5|1523.5|1522.3|22
1655833350000|2022-06-21 17:42:30|1523.6|1522.4|1523.4|1522.2|1523.6|1522.4|1523.2|1522|22
1655833370000|2022-06-21 17:42:50|1523.3|1522.1|1523.2|1522|1523.3|1522.1|1523.2|1522|0
1655833380000|2022-06-21 17:43:00|1523.3|1522.1|1523.2|1522|1523.4|1522.2|1523.2|1522|12
1655833390000|2022-06-21 17:43:10|1523|1521.8|1523|1521.8|1523|1521.8|1523|1521.8|7
1655833400000|2022-06-21 17:43:20|1523.2|1522|1523.2|1522|1523.5|1522.3|1523.2|1522|7
1655833410000|2022-06-21 17:43:30|1523.1|1521.9|1523.2|1522|1523.3|1522.1|1523|1521.8|34
1655833420000|2022-06-21 17:43:40|1523.1|1521.9|1523.2|1522|1523.2|1522|1523|1521.8|14
1655833430000|2022-06-21 17:43:50|1523.5|1522.3|1523.2|1522|1523.6|1522.4|1523.2|1522|16
1655833440000|2022-06-21 17:44:00|1523.3|1522.1|1523.1|1521.9|1523.4|1522.2|1523.1|1521.9|16
1655833450000|2022-06-21 17:44:10|1523.2|1522|1523.3|1522.1|1523.4|1522.2|1523.2|1522|2
1655833460000|2022-06-21 17:44:20|1523.2|1522|1523.2|1522|1523.2|1522|1523.2|1522|3
1655833470000|2022-06-21 17:44:30|1523.3|1522.1|1523.3|1522.1|1523.4|1522.2|1523.3|1522.1|1
1655833490000|2022-06-21 17:44:50|1523.4|1522.2|1523.3|1522.1|1523.4|1522.2|1523.3|1522.1|5
1655833500000|2022-06-21 17:45:00|||||||||2
1655833510000|2022-06-21 17:45:10|1523.2|1522|1523.6|1522.4|1523.6|1522.4|1523.2|1522|24
1655833520000|2022-06-21 17:45:20|1523.3|1522.1|1523.4|1522.2|1523.4|1522.2|1523.3|1522.1|8
1655833530000|2022-06-21 17:45:30|1523.3|1522.1|1523.3|1522.1|1523.3|1522.1|1523.3|1522.1|1
1655833540000|2022-06-21 17:45:40|1523.4|1522.2|1523.7|1522.5|1523.7|1522.5|1523.4|1522.2|2
1655833550000|2022-06-21 17:45:50|1523.6|1522.4|1523.1|1521.9|1523.6|1522.4|1523.1|1521.9|3
1655833560000|2022-06-21 17:46:00|1523.2|1522|1522.9|1521.7|1523.3|1522.1|1522.9|1521.7|3
1655833570000|2022-06-21 17:46:10|1523|1521.8|1522.9|1521.7|1523|1521.8|1522.9|1521.7|22
1655833580000|2022-06-21 17:46:20|1523|1521.8|1523|1521.8|1523.2|1522|1523|1521.8|6
1655833590000|2022-06-21 17:46:30|1522.9|1521.7|1523.3|1522.1|1523.4|1522.2|1522.9|1521.7|17
1655833600000|2022-06-21 17:46:40|1523.4|1522.2|1523.2|1522|1523.4|1522.2|1523.2|1522|9
1655833610000|2022-06-21 17:46:50|1523.4|1522.2|1523|1521.8|1523.4|1522.2|1522.9|1521.7|19
1655833620000|2022-06-21 17:47:00|1522.9|1521.7|1523.2|1522|1523.2|1522|1522.9|1521.7|5
1655833630000|2022-06-21 17:47:10|1523.3|1522.1|1523.3|1522.1|1523.3|1522.1|1523.2|1522|7
1655833640000|2022-06-21 17:47:20|1523.2|1522|1523.2|1522|1523.2|1522|1523|1521.8|4
1655833650000|2022-06-21 17:47:30|1523.3|1522.1|1523.3|1522.1|1523.4|1522.2|1523.3|1522.1|9
1655833660000|2022-06-21 17:47:40|1523.4|1522.2|1523.3|1522.1|1523.4|1522.2|1523.3|1522.1|1
1655833670000|2022-06-21 17:47:50|1523.1|1521.9|1523.1|1521.9|1523.1|1521.9|1523.1|1521.9|2
1655833680000|2022-06-21 17:48:00|||||||||4
1655833690000|2022-06-21 17:48:10|1523.4|1522.2|1523.4|1522.2|1523.6|1522.4|1523.4|1522.2|27
1655833700000|2022-06-21 17:48:20|1523.3|1522.1|1523.3|1522.1|1523.3|1522.1|1523.2|1522|1
1655833710000|2022-06-21 17:48:30|1523.4|1522.2|1523.3|1522.1|1523.4|1522.2|1523.2|1522|13
1655833720000|2022-06-21 17:48:40|1523.2|1522|1523.3|1522.1|1523.3|1522.1|1523.2|1522|12
1655833730000|2022-06-21 17:48:50|1523.4|1522.2|1523.6|1522.4|1523.6|1522.4|1523.3|1522.1|20
1655833740000|2022-06-21 17:49:00|1523.5|1522.3|1523.6|1522.4|1523.6|1522.4|1523.5|1522.3|3
1655833750000|2022-06-21 17:49:10|1523.4|1522.2|1523.3|1522.1|1523.4|1522.2|1523.2|1522|6
1655833760000|2022-06-21 17:49:20|1523.4|1522.2|1523.4|1522.2|1523.4|1522.2|1523.4|1522.2|13
1655833770000|2022-06-21 17:49:30|1523.6|1522.4|1523.5|1522.3|1523.6|1522.4|1523.5|1522.3|11
1655833780000|2022-06-21 17:49:40|1523.4|1522.2|1523.3|1522.1|1523.4|1522.2|1523.3|1522.1|3
1655833790000|2022-06-21 17:49:50|1523.2|1522|1523.1|1521.9|1523.4|1522.2|1523.1|1521.9|4
1655833800000|2022-06-21 17:50:00|1523.3|1522.1|1523|1521.8|1523.4|1522.2|1523|1521.8|45
1655833810000|2022-06-21 17:50:10|1523.1|1521.9|1523|1521.8|1523.2|1522|1523|1521.8|26
1655833820000|2022-06-21 17:50:20|1522.9|1521.7|1522.9|1521.7|1523|1521.8|1522.9|1521.7|3
1655833830000|2022-06-21 17:50:30|1523|1521.8|1522.9|1521.7|1523|1521.8|1522.9|1521.7|7
1655833840000|2022-06-21 17:50:40|1522.8|1521.6|1522.5|1521.3|1522.8|1521.6|1522.4|1521.2|36
1655833850000|2022-06-21 17:50:50|1522.4|1521.2|1523|1521.8|1523.2|1522|1522.4|1521.2|17
1655833860000|2022-06-21 17:51:00|1523.2|1522|1523|1521.8|1523.2|1522|1522.9|1521.7|24
1655833870000|2022-06-21 17:51:10|1522.9|1521.7|1523.2|1522|1523.2|1522|1522.9|1521.7|10
1655833880000|2022-06-21 17:51:20|1522.9|1521.7|1523.2|1522|1523.2|1522|1522.9|1521.7|13
1655833890000|2022-06-21 17:51:30|1523.3|1522.1|1523.1|1521.9|1523.3|1522.1|1523.1|1521.9|26
1655833900000|2022-06-21 17:51:40|1523.4|1522.2|1523.5|1522.3|1523.7|1522.5|1523|1521.8|26
1655833910000|2022-06-21 17:51:50|1523.7|1522.5|1523.4|1522.2|1523.7|1522.5|1523.4|1522.2|7
1655833920000|2022-06-21 17:52:00|1523.5|1522.3|1523.6|1522.4|1523.6|1522.4|1523.5|1522.3|8
1655833930000|2022-06-21 17:52:10|1523.4|1522.2|1523.4|1522.2|1523.4|1522.2|1523.4|1522.2|22
1655833950000|2022-06-21 17:52:30|1523.7|1522.5|1523.6|1522.4|1524.1|1522.9|1523.4|1522.2|93
1655833960000|2022-06-21 17:52:40|1523.8|1522.6|1523.9|1522.7|1523.9|1522.7|1523.8|1522.6|20
1655833970000|2022-06-21 17:52:50|||||||||3
1655833980000|2022-06-21 17:53:00|1523.6|1522.4|1523.9|1522.7|1523.9|1522.7|1523.6|1522.4|24
1655833990000|2022-06-21 17:53:10|1523.8|1522.6|1523.6|1522.4|1523.8|1522.6|1523.6|1522.4|29
1655834000000|2022-06-21 17:53:20|1523.7|1522.5|1523.6|1522.4|1523.8|1522.6|1523.6|1522.4|5
1655834010000|2022-06-21 17:53:30|1523.9|1522.7|1524|1522.8|1524|1522.8|1523.9|1522.7|5
1655834020000|2022-06-21 17:53:40|1524.1|1522.9|1523.9|1522.7|1524.1|1522.9|1523.8|1522.6|20
1655834030000|2022-06-21 17:53:50|1523.8|1522.6|1523.9|1522.7|1523.9|1522.7|1523.8|1522.6|27
1655834040000|2022-06-21 17:54:00|1524|1522.8|1524|1522.8|1524|1522.8|1523.9|1522.7|21
1655834050000|2022-06-21 17:54:10|1523.9|1522.7|1524|1522.8|1524|1522.8|1523.6|1522.4|27
1655834060000|2022-06-21 17:54:20|1523.9|1522.7|1523.9|1522.7|1523.9|1522.7|1523.7|1522.5|30
1655834070000|2022-06-21 17:54:30|1523.6|1522.4|1523.9|1522.7|1523.9|1522.7|1523.6|1522.4|5
1655834080000|2022-06-21 17:54:40|1523.8|1522.6|1523.9|1522.7|1524.1|1522.9|1523.8|1522.6|24
1655834090000|2022-06-21 17:54:50|1524|1522.8|1523.9|1522.7|1524.1|1522.9|1523.9|1522.7|10
1655834100000|2022-06-21 17:55:00|1524.1|1522.9|1523.8|1522.6|1524.1|1522.9|1523.6|1522.4|28
1655834110000|2022-06-21 17:55:10|1523.7|1522.5|1523.5|1522.3|1523.7|1522.5|1523.4|1522.2|8
1655834120000|2022-06-21 17:55:20|1523.6|1522.4|1523.8|1522.6|1523.8|1522.6|1523.6|1522.4|9
1655834130000|2022-06-21 17:55:30|1523.9|1522.7|1523.9|1522.7|1523.9|1522.7|1523.7|1522.5|0
1655834140000|2022-06-21 17:55:40|1523.8|1522.6|1523.8|1522.6|1523.9|1522.7|1523.8|1522.6|3
1655834150000|2022-06-21 17:55:50|1523.9|1522.7|1523.8|1522.6|1523.9|1522.7|1523.8|1522.6|3
1655834160000|2022-06-21 17:56:00|1523.9|1522.7|1524.4|1523.2|1524.4|1523.2|1523.9|1522.7|27
1655834170000|2022-06-21 17:56:10|1524.3|1523.1|1524.3|1523.1|1524.3|1523.1|1524.2|1523|13
1655834180000|2022-06-21 17:56:20|1524.2|1523|1524.6|1523.4|1524.6|1523.4|1524.2|1523|18
1655834190000|2022-06-21 17:56:30|1524.9|1523.7|1524.9|1523.7|1525|1523.8|1524.9|1523.7|4
1655834200000|2022-06-21 17:56:40|1525|1523.8|1524.6|1523.4|1525|1523.8|1524.6|1523.4|25
1655834210000|2022-06-21 17:56:50|||||||||26
1655834220000|2022-06-21 17:57:00|1524.4|1523.2|1524.8|1523.6|1524.8|1523.6|1524.4|1523.2|38
1655834230000|2022-06-21 17:57:10|1524.9|1523.7|1524.9|1523.7|1525.1|1523.9|1524.9|1523.7|9
1655834240000|2022-06-21 17:57:20|1525|1523.8|1525.4|1524.2|1525.4|1524.2|1525|1523.8|4
1655834250000|2022-06-21 17:57:30|1525.1|1523.9|1524.9|1523.7|1525.3|1524.1|1524.9|1523.7|31
1655834260000|2022-06-21 17:57:40|1524.8|1523.6|1524.7|1523.5|1524.8|1523.6|1524.7|1523.5|3
1655834270000|2022-06-21 17:57:50|1524.9|1523.7|1525|1523.8|1525|1523.8|1524.9|1523.7|0
1655834280000|2022-06-21 17:58:00|1524.9|1523.7|1524.9|1523.7|1524.9|1523.7|1524.6|1523.4|14
1655834290000|2022-06-21 17:58:10|1524.7|1523.5|1524.6|1523.4|1524.7|1523.5|1524.6|1523.4|0
1655834300000|2022-06-21 17:58:20|1524.7|1523.5|1524.6|1523.4|1524.7|1523.5|1524.6|1523.4|1
1655834310000|2022-06-21 17:58:30|||||||||3
1655834320000|2022-06-21 17:58:40|1524.4|1523.2|1524.4|1523.2|1524.6|1523.4|1524.4|1523.2|1
1655834330000|2022-06-21 17:58:50|1524.6|1523.4|1524.9|1523.7|1525|1523.8|1524.6|1523.4|29
1655834340000|2022-06-21 17:59:00|1524.6|1523.4|1524.8|1523.6|1524.8|1523.6|1524.6|1523.4|9
1655834350000|2022-06-21 17:59:10|1524.9|1523.7|1524.9|1523.7|1524.9|1523.7|1524.8|1523.6|0
1655834360000|2022-06-21 17:59:20|1524.8|1523.6|1525|1523.8|1525|1523.8|1524.8|1523.6|23
1655834370000|2022-06-21 17:59:30|1525.1|1523.9|1525.1|1523.9|1525.1|1523.9|1525|1523.8|1
1655834380000|2022-06-21 17:59:40|1525|1523.8|1525.1|1523.9|1525.1|1523.9|1525|1523.8|19
1655834390000|2022-06-21 17:59:50|1525.4|1524.2|1525.5|1524.3|1525.5|1524.3|1525.4|1524.2|17
1655834400000|2022-06-21 18:00:00|1525.6|1524.4|1525.5|1524.3|1525.9|1524.7|1525.5|1524.3|43
1655834410000|2022-06-21 18:00:10|1525.6|1524.4|1525.9|1524.7|1525.9|1524.7|1525.5|1524.3|47
1655834420000|2022-06-21 18:00:20|1525.8|1524.6|1525.6|1524.4|1525.8|1524.6|1525.6|1524.4|15
1655834430000|2022-06-21 18:00:30|1525.5|1524.3|1525.5|1524.3|1525.6|1524.4|1525.5|1524.3|1
1655834440000|2022-06-21 18:00:40|1525.2|1524|1525.1|1523.9|1525.3|1524.1|1525|1523.8|27
1655834450000|2022-06-21 18:00:50|1525.2|1524|1525.3|1524.1|1525.3|1524.1|1525.2|1524|11
1655834460000|2022-06-21 18:01:00|1525.1|1523.9|1525|1523.8|1525.1|1523.9|1525|1523.8|14
1655834470000|2022-06-21 18:01:10|1525.1|1523.9|1525.1|1523.9|1525.1|1523.9|1525.1|1523.9|0
1655834490000|2022-06-21 18:01:30|1524.7|1523.5|1524.8|1523.6|1524.8|1523.6|1524.7|1523.5|5
1655834500000|2022-06-21 18:01:40|1524.9|1523.7|1524.3|1523.1|1524.9|1523.7|1524.3|1523.1|14
1655834510000|2022-06-21 18:01:50|1524.2|1523|1524.2|1523|1524.3|1523.1|1524.2|1523|19
1655834520000|2022-06-21 18:02:00|1524.3|1523.1|1524.2|1523|1524.3|1523.1|1524.1|1522.9|23
1655834530000|2022-06-21 18:02:10|1524.1|1522.9|1524.1|1522.9|1524.1|1522.9|1523.8|1522.6|14
1655834540000|2022-06-21 18:02:20|1524.4|1523.2|1524.5|1523.3|1524.7|1523.5|1524.4|1523.2|28
1655834560000|2022-06-21 18:02:40|1524.6|1523.4|1524.8|1523.6|1524.9|1523.7|1524.6|1523.4|3
1655834570000|2022-06-21 18:02:50|1524.6|1523.4|1524.8|1523.6|1524.8|1523.6|1524.6|1523.4|1
1655834580000|2022-06-21 18:03:00|1524.9|1523.7|1524.9|1523.7|1525.1|1523.9|1524.9|1523.7|16
1655834590000|2022-06-21 18:03:10|1525.1|1523.9|1525|1523.8|1525.1|1523.9|1524.8|1523.6|13
1655834600000|2022-06-21 18:03:20|1524.9|1523.7|1524.9|1523.7|1525|1523.8|1524.9|1523.7|8
1655834610000|2022-06-21 18:03:30|1524.7|1523.5|1524.8|1523.6|1524.8|1523.6|1524.7|1523.5|12
1655834620000|2022-06-21 18:03:40|1524.7|1523.5|1525.1|1523.9|1525.2|1524|1524.7|1523.5|37
1655834630000|2022-06-21 18:03:50|1525.4|1524.2|1525.7|1524.5|1525.7|1524.5|1525.4|1524.2|8
1655834640000|2022-06-21 18:04:00|1525.5|1524.3|1525.7|1524.5|1525.7|1524.5|1525.5|1524.3|15
1655834650000|2022-06-21 18:04:10|1525.6|1524.4|1525.4|1524.2|1525.6|1524.4|1525.4|1524.2|5
1655834660000|2022-06-21 18:04:20|1525.3|1524.1|1525.4|1524.2|1525.4|1524.2|1525.2|1524|25
1655834670000|2022-06-21 18:04:30|1525.1|1523.9|1525.2|1524|1525.2|1524|1525|1523.8|35
1655834680000|2022-06-21 18:04:40|1525.1|1523.9|1525.2|1524|1525.2|1524|1525.1|1523.9|15
1655834690000|2022-06-21 18:04:50|1525.4|1524.2|1525.5|1524.3|1525.6|1524.4|1525.1|1523.9|31
1655834700000|2022-06-21 18:05:00|1525.6|1524.4|1525.6|1524.4|1525.6|1524.4|1525.3|1524.1|74
1655834710000|2022-06-21 18:05:10|1525.7|1524.5|1525.7|1524.5|1525.7|1524.5|1525.6|1524.4|63
1655834720000|2022-06-21 18:05:20|1525.6|1524.4|1525.4|1524.2|1525.7|1524.5|1525.4|1524.2|51
1655834730000|2022-06-21 18:05:30|1525.5|1524.3|1525.8|1524.6|1525.9|1524.7|1525.4|1524.2|70
1655834740000|2022-06-21 18:05:40|1525.9|1524.7|1526.1|1524.9|1526.2|1525|1525.9|1524.7|43
1655834750000|2022-06-21 18:05:50|1525.9|1524.7|1526.2|1525|1526.4|1525.2|1525.9|1524.7|36
1655834760000|2022-06-21 18:06:00|1526.1|1524.9|1526.1|1524.9|1526.5|1525.3|1526|1524.8|26
1655834770000|2022-06-21 18:06:10|1526.2|1525|1526.4|1525.2|1526.7|1525.5|1526.1|1524.9|31
1655834780000|2022-06-21 18:06:20|1526.6|1525.4|1526.4|1525.2|1526.6|1525.4|1526.4|1525.2|3
1655834790000|2022-06-21 18:06:30|1526.3|1525.1|1526.1|1524.9|1526.3|1525.1|1526.1|1524.9|12
1655834800000|2022-06-21 18:06:40|1526|1524.8|1525.9|1524.7|1526.2|1525|1525.9|1524.7|2
1655834810000|2022-06-21 18:06:50|1526.1|1524.9|1526.2|1525|1526.2|1525|1525.9|1524.7|1
1655834820000|2022-06-21 18:07:00|1526.3|1525.1|1526.2|1525|1526.3|1525.1|1526.2|1525|24
1655834830000|2022-06-21 18:07:10|1526.3|1525.1|1527.1|1525.9|1527.1|1525.9|1526.3|1525.1|44
1655834840000|2022-06-21 18:07:20|1527.2|1526|1527.2|1526|1527.2|1526|1527|1525.8|17
1655834850000|2022-06-21 18:07:30|1527.4|1526.2|1528.1|1526.9|1528.1|1526.9|1527.4|1526.2|47
1655834860000|2022-06-21 18:07:40|1528|1526.8|1528.5|1527.3|1528.6|1527.4|1527.9|1526.7|46
1655834870000|2022-06-21 18:07:50|1528.6|1527.4|1528.2|1527|1529|1527.8|1528.2|1527|32
1655834880000|2022-06-21 18:08:00|1528.1|1526.9|1527.3|1526.1|1528.1|1526.9|1527.2|1526|18
1655834890000|2022-06-21 18:08:10|1527.2|1526|1527.1|1525.9|1527.2|1526|1526.7|1525.5|21
1655834900000|2022-06-21 18:08:20|1527|1525.8|1526.6|1525.4|1527.1|1525.9|1526.6|1525.4|17
1655834910000|2022-06-21 18:08:30|1526.7|1525.5|1526.7|1525.5|1527|1525.8|1526.7|1525.5|48
1655834920000|2022-06-21 18:08:40|1526.6|1525.4|1526.7|1525.5|1526.8|1525.6|1526.6|1525.4|10
1655834930000|2022-06-21 18:08:50|1526.6|1525.4|1526.6|1525.4|1526.7|1525.5|1526.3|1525.1|17
1655834940000|2022-06-21 18:09:00|1526.7|1525.5|1527.5|1526.3|1527.5|1526.3|1526.6|1525.4|84
1655834950000|2022-06-21 18:09:10|1527.3|1526.1|1527|1525.8|1527.3|1526.1|1526.9|1525.7|54
1655834960000|2022-06-21 18:09:20|1527.2|1526|1527.1|1525.9|1527.2|1526|1526.9|1525.7|9
1655834970000|2022-06-21 18:09:30|1527|1525.8|1527.1|1525.9|1527.2|1526|1527|1525.8|15
1655834980000|2022-06-21 18:09:40|1526.9|1525.7|1527.1|1525.9|1527.1|1525.9|1526.9|1525.7|1
1655834990000|2022-06-21 18:09:50|1527.2|1526|1526.9|1525.7|1527.2|1526|1526.9|1525.7|17
1655835000000|2022-06-21 18:10:00|1526.8|1525.6|1526.7|1525.5|1527|1525.8|1526.7|1525.5|18
1655835010000|2022-06-21 18:10:10|1526.5|1525.3|1526.5|1525.3|1526.5|1525.3|1526.3|1525.1|23
1655835020000|2022-06-21 18:10:20|1526.4|1525.2|1526.5|1525.3|1526.9|1525.7|1526.4|1525.2|11
1655835030000|2022-06-21 18:10:30|1526.7|1525.5|1526.5|1525.3|1526.7|1525.5|1526.5|1525.3|16
1655835040000|2022-06-21 18:10:40|1526.7|1525.5|1526.7|1525.5|1526.8|1525.6|1526.4|1525.2|10
1655835050000|2022-06-21 18:10:50|1526.9|1525.7|1526.9|1525.7|1526.9|1525.7|1526.7|1525.5|11
1655835060000|2022-06-21 18:11:00|1526.8|1525.6|1526.9|1525.7|1526.9|1525.7|1526.7|1525.5|11
1655835070000|2022-06-21 18:11:10|1526.8|1525.6|1526.8|1525.6|1526.9|1525.7|1526.7|1525.5|1
1655835080000|2022-06-21 18:11:20|1526.9|1525.7|1526.8|1525.6|1526.9|1525.7|1526.7|1525.5|12
1655835090000|2022-06-21 18:11:30|1526.9|1525.7|1526.8|1525.6|1526.9|1525.7|1526.7|1525.5|19
1655835100000|2022-06-21 18:11:40|1526.9|1525.7|1526.9|1525.7|1527|1525.8|1526.9|1525.7|16
1655835110000|2022-06-21 18:11:50|1527.1|1525.9|1526.8|1525.6|1527.1|1525.9|1526.7|1525.5|12
1655835120000|2022-06-21 18:12:00|1526.9|1525.7|1526.7|1525.5|1526.9|1525.7|1526.7|1525.5|3
1655835130000|2022-06-21 18:12:10|1526.5|1525.3|1526.4|1525.2|1526.7|1525.5|1526.4|1525.2|28
1655835140000|2022-06-21 18:12:20|1526.3|1525.1|1526.5|1525.3|1526.6|1525.4|1526.3|1525.1|59
1655835150000|2022-06-21 18:12:30|1526.6|1525.4|1526.6|1525.4|1526.7|1525.5|1526.5|1525.3|13
1655835160000|2022-06-21 18:12:40|1526.5|1525.3|1526.6|1525.4|1526.6|1525.4|1526.5|1525.3|19
1655835170000|2022-06-21 18:12:50|1526.7|1525.5|1526.5|1525.3|1526.7|1525.5|1526.5|1525.3|1
1655835180000|2022-06-21 18:13:00|1526.4|1525.2|1526.2|1525|1526.4|1525.2|1526|1524.8|35
1655835190000|2022-06-21 18:13:10|1526.1|1524.9|1526.4|1525.2|1526.5|1525.3|1526.1|1524.9|22
1655835200000|2022-06-21 18:13:20|1526.3|1525.1|1526.6|1525.4|1526.7|1525.5|1526.3|1525.1|7
1655835210000|2022-06-21 18:13:30|1526.4|1525.2|1526.7|1525.5|1526.7|1525.5|1526.4|1525.2|18
1655835220000|2022-06-21 18:13:40|1526.6|1525.4|1527.1|1525.9|1527.2|1526|1526.6|1525.4|34
1655835230000|2022-06-21 18:13:50|1527.2|1526|1527.2|1526|1527.2|1526|1526.9|1525.7|52
1655835240000|2022-06-21 18:14:00|1526.9|1525.7|1525.5|1524.3|1526.9|1525.7|1525.1|1523.9|148
1655835250000|2022-06-21 18:14:10|1525.6|1524.4|1525.9|1524.7|1525.9|1524.7|1525.5|1524.3|57
1655835260000|2022-06-21 18:14:20|1525.7|1524.5|1525|1523.8|1525.7|1524.5|1524.9|1523.7|53
1655835270000|2022-06-21 18:14:30|1524.9|1523.7|1524.6|1523.4|1525|1523.8|1524.5|1523.3|35
1655835280000|2022-06-21 18:14:40|1524.5|1523.3|1524.8|1523.6|1525|1523.8|1524.5|1523.3|105
1655835290000|2022-06-21 18:14:50|1525|1523.8|1524.8|1523.6|1525|1523.8|1524.8|1523.6|99
1655835300000|2022-06-21 18:15:00|1525.4|1524.2|1525.2|1524|1525.8|1524.6|1524.9|1523.7|56
1655835310000|2022-06-21 18:15:10|1525|1523.8|1525.3|1524.1|1525.3|1524.1|1525|1523.8|22
1655835320000|2022-06-21 18:15:20|1525|1523.8|1524.8|1523.6|1525|1523.8|1524.7|1523.5|56
1655835330000|2022-06-21 18:15:30|||||||||14
1655835340000|2022-06-21 18:15:40|||||||||19
1655835350000|2022-06-21 18:15:50|1524.6|1523.4|1525|1523.8|1525|1523.8|1524.5|1523.3|34
1655835360000|2022-06-21 18:16:00|1525.1|1523.9|1525.5|1524.3|1525.5|1524.3|1525.1|1523.9|41
1655835370000|2022-06-21 18:16:10|1525.8|1524.6|1526.1|1524.9|1526.1|1524.9|1525.7|1524.5|15
1655835380000|2022-06-21 18:16:20|1526.2|1525|1526.5|1525.3|1526.5|1525.3|1526.1|1524.9|4
1655835390000|2022-06-21 18:16:30|1526.4|1525.2|1526.5|1525.3|1526.5|1525.3|1526.2|1525|17
1655835400000|2022-06-21 18:16:40|1526.7|1525.5|1526.5|1525.3|1526.7|1525.5|1526.5|1525.3|5
1655835410000|2022-06-21 18:16:50|1526.8|1525.6|1526.4|1525.2|1526.8|1525.6|1526.3|1525.1|53
1655835420000|2022-06-21 18:17:00|1526.5|1525.3|1526.5|1525.3|1526.6|1525.4|1526.4|1525.2|7
1655835430000|2022-06-21 18:17:10|1526.3|1525.1|1526.4|1525.2|1526.8|1525.6|1526.3|1525.1|13
1655835440000|2022-06-21 18:17:20|1526.3|1525.1|1526.4|1525.2|1526.5|1525.3|1526.3|1525.1|5
1655835450000|2022-06-21 18:17:30|1526.5|1525.3|1526.4|1525.2|1526.6|1525.4|1526.4|1525.2|18
1655835460000|2022-06-21 18:17:40|1526.5|1525.3|1526.5|1525.3|1526.9|1525.7|1526.5|1525.3|51
1655835470000|2022-06-21 18:17:50|1526.6|1525.4|1526.4|1525.2|1526.7|1525.5|1526.4|1525.2|8
1655835480000|2022-06-21 18:18:00|1526.5|1525.3|1526|1524.8|1526.5|1525.3|1526|1524.8|7
1655835490000|2022-06-21 18:18:10|1526.1|1524.9|1527.1|1525.9|1527.1|1525.9|1526.1|1524.9|5
1655835500000|2022-06-21 18:18:20|1527.3|1526.1|1527.1|1525.9|1527.3|1526.1|1527.1|1525.9|0
1655835510000|2022-06-21 18:18:30|1527.7|1526.5|1527.6|1526.4|1528.1|1526.9|1527.5|1526.3|74
1655835520000|2022-06-21 18:18:40|1527.8|1526.6|1527.9|1526.7|1528.1|1526.9|1527.3|1526.1|26
1655835530000|2022-06-21 18:18:50|1528.1|1526.9|1528.3|1527.1|1528.4|1527.2|1528.1|1526.9|55
1655835540000|2022-06-21 18:19:00|1528.4|1527.2|1528.2|1527|1528.4|1527.2|1528.2|1527|29
1655835550000|2022-06-21 18:19:10|1528.1|1526.9|1527.5|1526.3|1528.2|1527|1527.3|1526.1|48
1655835560000|2022-06-21 18:19:20|1527.3|1526.1|1527.1|1525.9|1527.3|1526.1|1527|1525.8|8
1655835570000|2022-06-21 18:19:30|1527.3|1526.1|1527.2|1526|1527.4|1526.2|1527.1|1525.9|2
1655835580000|2022-06-21 18:19:40|1526.9|1525.7|1527.5|1526.3|1527.5|1526.3|1526.9|1525.7|32
1655835590000|2022-06-21 18:19:50|1527.3|1526.1|1527.6|1526.4|1527.7|1526.5|1527.3|1526.1|8
1655856000000|2022-06-22 00:00:00|1528.7|1527.5|1528.7|1527.5|1529|1527.8|1528.3|1527.1|120
1655856010000|2022-06-22 00:00:10|1528.6|1527.4|1528.9|1527.7|1529|1527.8|1528.5|1527.3|11
1655856020000|2022-06-22 00:00:20|1529|1527.8|1528.9|1527.7|1529.1|1527.9|1528.8|1527.6|8
1655856030000|2022-06-22 00:00:30|1529.2|1528|1528.9|1527.7|1529.2|1528|1528.8|1527.6|19
1655856040000|2022-06-22 00:00:40|1528.6|1527.4|1527.6|1526.4|1528.6|1527.4|1527.6|1526.4|2
1655856050000|2022-06-22 00:00:50|1527.3|1526.1|1527|1525.8|1527.7|1526.5|1526.8|1525.6|6
1655856060000|2022-06-22 00:01:00|1526.8|1525.6|1526.6|1525.4|1527|1525.8|1526.6|1525.4|9
1655856070000|2022-06-22 00:01:10|1526.3|1525.1|1526.2|1525|1526.3|1525.1|1526.2|1525|5
1655856080000|2022-06-22 00:01:20|1526.1|1524.9|1526|1524.8|1526.1|1524.9|1525.2|1524|8
1655856090000|2022-06-22 00:01:30|1525.5|1524.3|1525.5|1524.3|1525.5|1524.3|1525.5|1524.3|7
1655856100000|2022-06-22 00:01:40|1525.9|1524.7|1525.9|1524.7|1526|1524.8|1525.9|1524.7|0
1655856110000|2022-06-22 00:01:50|1525.5|1524.3|1525.5|1524.3|1525.8|1524.6|1525.5|1524.3|2
1655856120000|2022-06-22 00:02:00|1525.1|1523.9|1524.9|1523.7|1525.1|1523.9|1524.9|1523.7|1
1655856130000|2022-06-22 00:02:10|1525|1523.8|1524|1522.8|1525|1523.8|1523.9|1522.7|14
1655856150000|2022-06-22 00:02:30|1523.8|1522.6|1523.8|1522.6|1523.8|1522.6|1523.8|1522.6|19
1655856160000|2022-06-22 00:02:40|1524.1|1522.9|1524.1|1522.9|1524.1|1522.9|1524.1|1522.9|0
1655856170000|2022-06-22 00:02:50|1524|1522.8|1523.3|1522.1|1524|1522.8|1523.1|1521.9|6
1655856180000|2022-06-22 00:03:00|1523.1|1521.9|1522.3|1521.1|1523.4|1522.2|1522.2|1521|23
1655856200000|2022-06-22 00:03:20|1522.4|1521.2|1521.7|1520.5|1522.4|1521.2|1521.7|1520.5|17
1655856210000|2022-06-22 00:03:30|1521.8|1520.6|1521.8|1520.6|1521.8|1520.6|1521.4|1520.2|6
1655856230000|2022-06-22 00:03:50|1521.7|1520.5|1522.1|1520.9|1522.2|1521|1521.7|1520.5|27
1655856240000|2022-06-22 00:04:00|1522.2|1521|1521.9|1520.7|1522.3|1521.1|1521.9|1520.7|3
1655856250000|2022-06-22 00:04:10|1522.1|1520.9|1522.1|1520.9|1522.1|1520.9|1522.1|1520.9|4
1655856260000|2022-06-22 00:04:20|1521.9|1520.7|1522.4|1521.2|1522.4|1521.2|1521.9|1520.7|0
1655856270000|2022-06-22 00:04:30|1522.2|1521|1522.2|1521|1522.2|1521|1522.2|1521|0
1655856280000|2022-06-22 00:04:40|1522.3|1521.1|1522.3|1521.1|1522.3|1521.1|1522.3|1521.1|0
1655856290000|2022-06-22 00:04:50|1522.2|1521|1522.7|1521.5|1522.7|1521.5|1522.2|1521|4
1655856300000|2022-06-22 00:05:00|1522.9|1521.7|1522.8|1521.6|1522.9|1521.7|1522.8|1521.6|2
1655856310000|2022-06-22 00:05:10|1522.9|1521.7|1522.9|1521.7|1522.9|1521.7|1522.9|1521.7|6
1655856320000|2022-06-22 00:05:20|1523.1|1521.9|1522.9|1521.7|1523.1|1521.9|1522.9|1521.7|2
1655856330000|2022-06-22 00:05:30|||||||||1
1655856340000|2022-06-22 00:05:40|1523.4|1522.2|1523|1521.8|1523.4|1522.2|1523|1521.8|2
1655856350000|2022-06-22 00:05:50|1523.3|1522.1|1523.4|1522.2|1523.4|1522.2|1523.3|1522.1|6
1655856360000|2022-06-22 00:06:00|1523.6|1522.4|1523.4|1522.2|1523.6|1522.4|1523.4|1522.2|2
1655856370000|2022-06-22 00:06:10|||||||||4
1655856380000|2022-06-22 00:06:20|1523.7|1522.5|1523.7|1522.5|1523.7|1522.5|1523.7|1522.5|2
1655856390000|2022-06-22 00:06:30|1523.4|1522.2|1523.4|1522.2|1523.4|1522.2|1523.4|1522.2|2
1655856420000|2022-06-22 00:07:00|1523.6|1522.4|1523.6|1522.4|1523.6|1522.4|1523.6|1522.4|3
1655856440000|2022-06-22 00:07:20|1523.9|1522.7|1523.9|1522.7|1523.9|1522.7|1523.8|1522.6|1
1655856450000|2022-06-22 00:07:30|1524|1522.8|1523.8|1522.6|1524|1522.8|1523.8|1522.6|1
1655856460000|2022-06-22 00:07:40|||||||||1
1655856490000|2022-06-22 00:08:10|1523.7|1522.5|1523.7|1522.5|1523.7|1522.5|1523.7|1522.5|0
1655856500000|2022-06-22 00:08:20|1523.6|1522.4|1523.6|1522.4|1523.6|1522.4|1523.6|1522.4|0
1655856510000|2022-06-22 00:08:30|1523.9|1522.7|1523.9|1522.7|1523.9|1522.7|1523.9|1522.7|13
1655856520000|2022-06-22 00:08:40|1524|1522.8|1523.8|1522.6|1524|1522.8|1523.8|1522.6|0
1655856530000|2022-06-22 00:08:50|1523.9|1522.7|1523.6|1522.4|1523.9|1522.7|1523.6|1522.4|28
1655856540000|2022-06-22 00:09:00|1523.2|1522|1523.1|1521.9|1523.2|1522|1523.1|1521.9|17
1655856550000|2022-06-22 00:09:10|1523|1521.8|1522.7|1521.5|1523|1521.8|1522.7|1521.5|5
1655856570000|2022-06-22 00:09:30|1522.6|1521.4|1522.3|1521.1|1522.6|1521.4|1522.3|1521.1|1
1655856580000|2022-06-22 00:09:40|1522.4|1521.2|1522.3|1521.1|1522.4|1521.2|1522.3|1521.1|0
1655856590000|2022-06-22 00:09:50|1522.4|1521.2|1522.8|1521.6|1522.8|1521.6|1522.4|1521.2|1
1655856600000|2022-06-22 00:10:00|1522.5|1521.3|1522.1|1520.9|1522.5|1521.3|1522.1|1520.9|5
1655856610000|2022-06-22 00:10:10|1522.2|1521|1522.2|1521|1522.2|1521|1522.2|1521|0
1655856630000|2022-06-22 00:10:30|1522.3|1521.1|1522.3|1521.1|1522.3|1521.1|1522.3|1521.1|3
1655856640000|2022-06-22 00:10:40|1522.1|1520.9|1521.9|1520.7|1522.1|1520.9|1521.9|1520.7|1
1655856650000|2022-06-22 00:10:50|1521.8|1520.6|1521.8|1520.6|1521.8|1520.6|1521.8|1520.6|0
1655856660000|2022-06-22 00:11:00|1521.7|1520.5|1521.5|1520.3|1522|1520.8|1521.4|1520.2|10
1655856670000|2022-06-22 00:11:10|1521.6|1520.4|1521.7|1520.5|1521.7|1520.5|1521.6|1520.4|0
1655856680000|2022-06-22 00:11:20|1521.2|1520|1521|1519.8|1521.2|1520|1521|1519.8|3
1655856700000|2022-06-22 00:11:40|1520.8|1519.6|1520.8|1519.6|1520.8|1519.6|1520.8|1519.6|0
1655856710000|2022-06-22 00:11:50|1520.9|1519.7|1521.1|1519.9|1521.1|1519.9|1520.8|1519.6|2
1655856730000|2022-06-22 00:12:10|1521.3|1520.1|1521.7|1520.5|1521.7|1520.5|1521.3|1520.1|12
1655856740000|2022-06-22 00:12:20|1521.6|1520.4|1521.6|1520.4|1521.6|1520.4|1521.6|1520.4|4
1655856750000|2022-06-22 00:12:30|||||||||9
1655856760000|2022-06-22 00:12:40|1521.5|1520.3|1521.1|1519.9|1521.5|1520.3|1521.1|1519.9|7
1655856770000|2022-06-22 00:12:50|1521.3|1520.1|1521.3|1520.1|1521.3|1520.1|1521.3|1520.1|0
1655856780000|2022-06-22 00:13:00|1521.2|1520|1521.4|1520.2|1521.4|1520.2|1521|1519.8|5
1655856790000|2022-06-22 00:13:10|1521.5|1520.3|1521.5|1520.3|1521.5|1520.3|1521.5|1520.3|0
1655856800000|2022-06-22 00:13:20|1521.3|1520.1|1521.3|1520.1|1521.3|1520.1|1521.3|1520.1|0
1655856820000|2022-06-22 00:13:40|1521.4|1520.2|1522|1520.8|1522.1|1520.9|1521.4|1520.2|5
1655856830000|2022-06-22 00:13:50|1521.9|1520.7|1521.9|1520.7|1521.9|1520.7|1521.9|1520.7|1
1655856840000|2022-06-22 00:14:00|1521.8|1520.6|1521.8|1520.6|1521.8|1520.6|1521.8|1520.6|1
1655856860000|2022-06-22 00:14:20|1521.7|1520.5|1521.4|1520.2|1521.7|1520.5|1521.4|1520.2|1
1655856890000|2022-06-22 00:14:50|||||||||2
1655856900000|2022-06-22 00:15:00|1521.6|1520.4|1521.5|1520.3|1521.7|1520.5|1521.5|1520.3|10
1655856910000|2022-06-22 00:15:10|1521.4|1520.2|1521.4|1520.2|1521.4|1520.2|1521.4|1520.2|1
1655856920000|2022-06-22 00:15:20|1521.5|1520.3|1521.7|1520.5|1521.7|1520.5|1521.5|1520.3|0
1655856950000|2022-06-22 00:15:50|1522.3|1521.1|1522.2|1521|1522.4|1521.2|1522.2|1521|2
1655856960000|2022-06-22 00:16:00|1522.3|1521.1|1522.2|1521|1522.3|1521.1|1522.2|1521|0
1655857000000|2022-06-22 00:16:40|1522.3|1521.1|1522.4|1521.2|1522.4|1521.2|1522.3|1521.1|1
1655857010000|2022-06-22 00:16:50|1522.3|1521.1|1522.3|1521.1|1522.3|1521.1|1522.2|1521|0
1655857020000|2022-06-22 00:17:00|1522.2|1521|1522.3|1521.1|1522.3|1521.1|1522.1|1520.9|4
1655857030000|2022-06-22 00:17:10|1522.1|1520.9|1521.4|1520.2|1522.1|1520.9|1521.4|1520.2|0
1655857040000|2022-06-22 00:17:20|1521.5|1520.3|1521.5|1520.3|1521.5|1520.3|1521.5|1520.3|0
1655857100000|2022-06-22 00:18:20|1521.4|1520.2|1521.3|1520.1|1521.4|1520.2|1521.3|1520.1|0
1655857140000|2022-06-22 00:19:00|1521.4|1520.2|1521.4|1520.2|1521.4|1520.2|1521.4|1520.2|1
1655857150000|2022-06-22 00:19:10|1521.5|1520.3|1521.5|1520.3|1521.5|1520.3|1521.5|1520.3|0
1655857180000|2022-06-22 00:19:40|1521.4|1520.2|1521.1|1519.9|1521.4|1520.2|1521.1|1519.9|3
1655857190000|2022-06-22 00:19:50|1520.9|1519.7|1521|1519.8|1521|1519.8|1520.9|1519.7|3
1655857200000|2022-06-22 00:20:00|1520.7|1519.5|1518.5|1517.3|1520.7|1519.5|1518.5|1517.3|17
1655857210000|2022-06-22 00:20:10|1518.3|1517.1|1518.7|1517.5|1518.7|1517.5|1518.3|1517.1|4
1655857220000|2022-06-22 00:20:20|1518.5|1517.3|1518.5|1517.3|1518.6|1517.4|1518.4|1517.2|9
1655857230000|2022-06-22 00:20:30|1518.4|1517.2|1518.3|1517.1|1518.4|1517.2|1518.3|1517.1|3
1655857250000|2022-06-22 00:20:50|1517.8|1516.6|1518.1|1516.9|1518.1|1516.9|1517.7|1516.5|6
1655857260000|2022-06-22 00:21:00|1517.8|1516.6|1518.2|1517|1518.2|1517|1517.8|1516.6|7
1655857270000|2022-06-22 00:21:10|1518.1|1516.9|1518.6|1517.4|1518.7|1517.5|1518|1516.8|7
1655857280000|2022-06-22 00:21:20|||||||||1
1655857290000|2022-06-22 00:21:30|1518.7|1517.5|1517.8|1516.6|1518.8|1517.6|1517.8|1516.6|6
1655857320000|2022-06-22 00:22:00|1517.7|1516.5|1517.7|1516.5|1518|1516.8|1517.7|1516.5|7
1655857330000|2022-06-22 00:22:10|1517.6|1516.4|1517.6|1516.4|1517.6|1516.4|1517.6|1516.4|0
1655857350000|2022-06-22 00:22:30|1517.7|1516.5|1517.7|1516.5|1517.7|1516.5|1517.7|1516.5|0
1655857360000|2022-06-22 00:22:40|1517.6|1516.4|1517.4|1516.2|1517.6|1516.4|1517.4|1516.2|4
1655857380000|2022-06-22 00:23:00|1517.5|1516.3|1517.4|1516.2|1517.5|1516.3|1517.1|1515.9|1
1655857390000|2022-06-22 00:23:10|1517.5|1516.3|1517.4|1516.2|1517.6|1516.4|1517.4|1516.2|0
1655857400000|2022-06-22 00:23:20|1517.9|1516.7|1517.9|1516.7|1517.9|1516.7|1517.9|1516.7|13
1655857440000|2022-06-22 00:24:00|1517.8|1516.6|1517.8|1516.6|1517.8|1516.6|1517.8|1516.6|2
1655857450000|2022-06-22 00:24:10|1518|1516.8|1518|1516.8|1518.1|1516.9|1517.8|1516.6|3
1655857460000|2022-06-22 00:24:20|||||||||5
1655857470000|2022-06-22 00:24:30|||||||||2
1655857480000|2022-06-22 00:24:40|1518.4|1517.2|1518.4|1517.2|1518.4|1517.2|1518.4|1517.2|3
1655857500000|2022-06-22 00:25:00|1518.7|1517.5|1518.5|1517.3|1518.7|1517.5|1518.5|1517.3|4
1655857510000|2022-06-22 00:25:10|1518.3|1517.1|1518.3|1517.1|1518.3|1517.1|1518.3|1517.1|0
1655857520000|2022-06-22 00:25:20|1518.5|1517.3|1518.3|1517.1|1518.5|1517.3|1518.2|1517|0
1655857530000|2022-06-22 00:25:30|1518.4|1517.2|1518.4|1517.2|1518.5|1517.3|1518.2|1517|1
1655857540000|2022-06-22 00:25:40|1518.5|1517.3|1518.4|1517.2|1518.5|1517.3|1518.2|1517|1
1655857560000|2022-06-22 00:26:00|1518.5|1517.3|1518.5|1517.3|1518.5|1517.3|1518.4|1517.2|1
1655857590000|2022-06-22 00:26:30|1518.7|1517.5|1519|1517.8|1519|1517.8|1518.7|1517.5|1
1655857600000|2022-06-22 00:26:40|1518.9|1517.7|1518.9|1517.7|1518.9|1517.7|1518.9|1517.7|2
1655857610000|2022-06-22 00:26:50|1519|1517.8|1518.9|1517.7|1519|1517.8|1518.9|1517.7|11
1655857620000|2022-06-22 00:27:00|1518.7|1517.5|1518.9|1517.7|1518.9|1517.7|1518.7|1517.5|2
1655857630000|2022-06-22 00:27:10|1518.7|1517.5|1518.7|1517.5|1518.7|1517.5|1518.7|1517.5|1
1655857680000|2022-06-22 00:28:00|1518.8|1517.6|1518.8|1517.6|1518.9|1517.7|1518.8|1517.6|0
1655857740000|2022-06-22 00:29:00|||||||||6
1655857750000|2022-06-22 00:29:10|1518.7|1517.5|1518.7|1517.5|1518.7|1517.5|1518.7|1517.5|0
1655857770000|2022-06-22 00:29:30|1518.8|1517.6|1518.8|1517.6|1518.8|1517.6|1518.8|1517.6|0
1655857800000|2022-06-22 00:30:00|||||||||2
1655857910000|2022-06-22 00:31:50|||||||||8
1655857920000|2022-06-22 00:32:00|1518.7|1517.5|1518.7|1517.5|1518.7|1517.5|1518.7|1517.5|0
1655857930000|2022-06-22 00:32:10|1518.8|1517.6|1518.8|1517.6|1518.8|1517.6|1518.8|1517.6|0
1655857970000|2022-06-22 00:32:50|1518.7|1517.5|1518.7|1517.5|1518.7|1517.5|1518.7|1517.5|0
1655857980000|2022-06-22 00:33:00|1518.6|1517.4|1518.3|1517.1|1518.6|1517.4|1518.3|1517.1|1
1655857990000|2022-06-22 00:33:10|||||||||4
1655858020000|2022-06-22 00:33:40|1518.5|1517.3|1518.5|1517.3|1518.5|1517.3|1518.5|1517.3|2
1655858030000|2022-06-22 00:33:50|1518.4|1517.2|1518.4|1517.2|1518.4|1517.2|1518.4|1517.2|0
1655858050000|2022-06-22 00:34:10|1518.7|1517.5|1518.7|1517.5|1518.7|1517.5|1518.7|1517.5|1
1655858100000|2022-06-22 00:35:00|||||||||3
1655858160000|2022-06-22 00:36:00|1518.8|1517.6|1518.8|1517.6|1518.8|1517.6|1518.8|1517.6|0
1655858200000|2022-06-22 00:36:40|1518.7|1517.5|1518.8|1517.6|1518.8|1517.6|1518.7|1517.5|1
1655858210000|2022-06-22 00:36:50|||||||||2
1655858240000|2022-06-22 00:37:20|1519|1517.8|1518.8|1517.6|1519|1517.8|1518.8|1517.6|0
1655858250000|2022-06-22 00:37:30|1519|1517.8|1519|1517.8|1519|1517.8|1519|1517.8|0
1655858280000|2022-06-22 00:38:00|1518.9|1517.7|1518.7|1517.5|1518.9|1517.7|1518.7|1517.5|1
1655858310000|2022-06-22 00:38:30|1518.8|1517.6|1518.8|1517.6|1518.8|1517.6|1518.8|1517.6|0
1655858320000|2022-06-22 00:38:40|1519|1517.8|1519|1517.8|1519|1517.8|1519|1517.8|0
1655858330000|2022-06-22 00:38:50|1518.9|1517.7|1518.7|1517.5|1518.9|1517.7|1518.7|1517.5|3
1655858340000|2022-06-22 00:39:00|||||||||2
1655858400000|2022-06-22 00:40:00|1518.8|1517.6|1518.8|1517.6|1518.8|1517.6|1518.8|1517.6|2
1655858410000|2022-06-22 00:40:10|1518.9|1517.7|1518.8|1517.6|1518.9|1517.7|1518.8|1517.6|0
1655858420000|2022-06-22 00:40:20|1519|1517.8|1519|1517.8|1519|1517.8|1519|1517.8|0
1655858440000|2022-06-22 00:40:40|1518.8|1517.6|1518.8|1517.6|1518.8|1517.6|1518.8|1517.6|0
1655858460000|2022-06-22 00:41:00|1519|1517.8|1518.7|1517.5|1519|1517.8|1518.7|1517.5|0
1655858520000|2022-06-22 00:42:00|1518.8|1517.6|1519|1517.8|1519|1517.8|1518.8|1517.6|0
1655858530000|2022-06-22 00:42:10|1518.8|1517.6|1519.3|1518.1|1519.4|1518.2|1518.8|1517.6|10
1655858550000|2022-06-22 00:42:30|1519.4|1518.2|1519.4|1518.2|1519.4|1518.2|1519.4|1518.2|0
1655858590000|2022-06-22 00:43:10|||||||||1
1655858650000|2022-06-22 00:44:10|1519.3|1518.1|1519.3|1518.1|1519.3|1518.1|1519.3|1518.1|0
1655858670000|2022-06-22 00:44:30|1519.5|1518.3|1519.7|1518.5|1519.7|1518.5|1519.5|1518.3|9
1655858690000|2022-06-22 00:44:50|1519.6|1518.4|1519.7|1518.5|1519.7|1518.5|1519.6|1518.4|5
1655858700000|2022-06-22 00:45:00|1519.6|1518.4|1519.6|1518.4|1519.6|1518.4|1519.6|1518.4|2
1655858710000|2022-06-22 00:45:10|1519.7|1518.5|1519.7|1518.5|1519.7|1518.5|1519.7|1518.5|0
1655858720000|2022-06-22 00:45:20|1520.1|1518.9|1520.1|1518.9|1520.1|1518.9|1520.1|1518.9|1
1655858770000|2022-06-22 00:46:10|1520.2|1519|1520.2|1519|1520.2|1519|1520.2|1519|1
1655858780000|2022-06-22 00:46:20|1520.3|1519.1|1520.3|1519.1|1520.3|1519.1|1520.3|1519.1|0
1655858810000|2022-06-22 00:46:50|1520.4|1519.2|1520.4|1519.2|1520.4|1519.2|1520.4|1519.2|1
1655858830000|2022-06-22 00:47:10|1520.5|1519.3|1520.4|1519.2|1520.5|1519.3|1520.4|1519.2|1
1655858840000|2022-06-22 00:47:20|||||||||1
1655858910000|2022-06-22 00:48:30|1520.7|1519.5|1520.7|1519.5|1520.7|1519.5|1520.7|1519.5|1
1655858920000|2022-06-22 00:48:40|1520.6|1519.4|1520.6|1519.4|1520.6|1519.4|1520.6|1519.4|0
1655858930000|2022-06-22 00:48:50|1520.5|1519.3|1520.4|1519.2|1520.6|1519.4|1520.2|1519|0
1655858940000|2022-06-22 00:49:00|1521.3|1520.1|1521|1519.8|1521.3|1520.1|1521|1519.8|4
1655858950000|2022-06-22 00:49:10|1521.4|1520.2|1521.4|1520.2|1521.4|1520.2|1521.4|1520.2|0
1655858960000|2022-06-22 00:49:20|1521.6|1520.4|1521.7|1520.5|1521.9|1520.7|1521.5|1520.3|6
1655858980000|2022-06-22 00:49:40|1521.6|1520.4|1521.7|1520.5|1522.1|1520.9|1521.6|1520.4|4
1655859000000|2022-06-22 00:50:00|1521.9|1520.7|1521.7|1520.5|1521.9|1520.7|1521.7|1520.5|2
1655859010000|2022-06-22 00:50:10|1521.6|1520.4|1521.7|1520.5|1521.7|1520.5|1521.6|1520.4|0
1655859020000|2022-06-22 00:50:20|||||||||3
1655859040000|2022-06-22 00:50:40|1521.6|1520.4|1521.6|1520.4|1521.6|1520.4|1521.6|1520.4|0
1655859110000|2022-06-22 00:51:50|1521.5|1520.3|1521.5|1520.3|1521.5|1520.3|1521.5|1520.3|0
1655859120000|2022-06-22 00:52:00|1521.4|1520.2|1521.3|1520.1|1521.4|1520.2|1521.2|1520|2
1655859190000|2022-06-22 00:53:10|1521.4|1520.2|1521.3|1520.1|1521.4|1520.2|1521.3|1520.1|0
1655859200000|2022-06-22 00:53:20|1521.4|1520.2|1521.4|1520.2|1521.4|1520.2|1521.4|1520.2|0
1655859220000|2022-06-22 00:53:40|||||||||2
1655859230000|2022-06-22 00:53:50|1521.6|1520.4|1521.1|1519.9|1521.6|1520.4|1521.1|1519.9|16
1655859240000|2022-06-22 00:54:00|1521.3|1520.1|1521.3|1520.1|1521.3|1520.1|1521.3|1520.1|0
1655859250000|2022-06-22 00:54:10|1521.4|1520.2|1521.1|1519.9|1521.4|1520.2|1521.1|1519.9|1
1655859260000|2022-06-22 00:54:20|1520.9|1519.7|1520.6|1519.4|1520.9|1519.7|1520.5|1519.3|9
1655859280000|2022-06-22 00:54:40|1520.5|1519.3|1520.4|1519.2|1520.6|1519.4|1520.3|1519.1|1
1655859290000|2022-06-22 00:54:50|1520.3|1519.1|1520.3|1519.1|1520.3|1519.1|1520.1|1518.9|1
1655859300000|2022-06-22 00:55:00|1520.4|1519.2|1520.4|1519.2|1520.4|1519.2|1520.4|1519.2|0
1655859310000|2022-06-22 00:55:10|1520.3|1519.1|1520.3|1519.1|1520.3|1519.1|1520.3|1519.1|0
1655859320000|2022-06-22 00:55:20|1520.4|1519.2|1520.4|1519.2|1520.4|1519.2|1520.4|1519.2|1
1655859360000|2022-06-22 00:56:00|1520.2|1519|1520.3|1519.1|1520.3|1519.1|1520.1|1518.9|12
1655859370000|2022-06-22 00:56:10|1520.4|1519.2|1520.4|1519.2|1520.4|1519.2|1520.4|1519.2|0
1655859400000|2022-06-22 00:56:40|1520.6|1519.4|1520.6|1519.4|1520.6|1519.4|1520.5|1519.3|1
1655859430000|2022-06-22 00:57:10|||||||||1
1655859440000|2022-06-22 00:57:20|1520.8|1519.6|1520.8|1519.6|1520.8|1519.6|1520.8|1519.6|0
1655859450000|2022-06-22 00:57:30|1520.9|1519.7|1521|1519.8|1521|1519.8|1520.9|1519.7|2
1655859460000|2022-06-22 00:57:40|1521.1|1519.9|1521.1|1519.9|1521.1|1519.9|1521.1|1519.9|0
1655859480000|2022-06-22 00:58:00|1521|1519.8|1521.1|1519.9|1521.1|1519.9|1521|1519.8|0
1655859500000|2022-06-22 00:58:20|1521.2|1520|1521.4|1520.2|1521.4|1520.2|1521.2|1520|1
1655859520000|2022-06-22 00:58:40|1521.3|1520.1|1521.4|1520.2|1521.4|1520.2|1521.3|1520.1|0
1655859530000|2022-06-22 00:58:50|||||||||1
1655859540000|2022-06-22 00:59:00|1521.1|1519.9|1521.1|1519.9|1521.1|1519.9|1521.1|1519.9|1
1655859550000|2022-06-22 00:59:10|1521|1519.8|1521.4|1520.2|1521.4|1520.2|1521|1519.8|0
1655859580000|2022-06-22 00:59:40|1521.5|1520.3|1521.5|1520.3|1521.5|1520.3|1521.5|1520.3|2
1655859590000|2022-06-22 00:59:50|1521.6|1520.4|1521.6|1520.4|1521.6|1520.4|1521.6|1520.4|0
1655859600000|2022-06-22 01:00:00|1521.3|1520.1|1521|1519.8|1521.3|1520.1|1521|1519.8|11
1655859610000|2022-06-22 01:00:10|1521.1|1519.9|1520.7|1519.5|1521.1|1519.9|1520.7|1519.5|5
1655859620000|2022-06-22 01:00:20|1520.8|1519.6|1520.5|1519.3|1520.8|1519.6|1520.5|1519.3|3
1655859630000|2022-06-22 01:00:30|1520.4|1519.2|1519.4|1518.2|1520.4|1519.2|1519.2|1518|19
1655859640000|2022-06-22 01:00:40|1519.3|1518.1|1519.1|1517.9|1519.4|1518.2|1519.1|1517.9|15
1655859650000|2022-06-22 01:00:50|1519.2|1518|1519.5|1518.3|1519.6|1518.4|1519.2|1518|11
1655859660000|2022-06-22 01:01:00|1519.6|1518.4|1519.6|1518.4|1519.6|1518.4|1519.6|1518.4|2
1655859670000|2022-06-22 01:01:10|1519.5|1518.3|1519.1|1517.9|1519.6|1518.4|1519.1|1517.9|2
1655859680000|2022-06-22 01:01:20|1519.2|1518|1519.3|1518.1|1519.3|1518.1|1519.2|1518|11
1655859690000|2022-06-22 01:01:30|1519.2|1518|1519.3|1518.1|1519.3|1518.1|1519.2|1518|9
1655859700000|2022-06-22 01:01:40|1519.6|1518.4|1519.6|1518.4|1519.6|1518.4|1519.6|1518.4|3
1655859710000|2022-06-22 01:01:50|1520|1518.8|1520|1518.8|1520|1518.8|1520|1518.8|1
1655859720000|2022-06-22 01:02:00|1519.8|1518.6|1520|1518.8|1520|1518.8|1519.7|1518.5|0
1655859730000|2022-06-22 01:02:10|1519.8|1518.6|1520|1518.8|1520|1518.8|1519.8|1518.6|0
1655859740000|2022-06-22 01:02:20|1519.8|1518.6|1519.3|1518.1|1520|1518.8|1519.3|1518.1|5
1655859750000|2022-06-22 01:02:30|1519.2|1518|1519.6|1518.4|1519.6|1518.4|1519.2|1518|1
1655859760000|2022-06-22 01:02:40|1519.5|1518.3|1519.6|1518.4|1519.7|1518.5|1519.5|1518.3|17
1655859770000|2022-06-22 01:02:50|1519.5|1518.3|1519.4|1518.2|1519.7|1518.5|1519.4|1518.2|2
1655859780000|2022-06-22 01:03:00|1519.1|1517.9|1518.9|1517.7|1519.1|1517.9|1518.9|1517.7|2
1655859790000|2022-06-22 01:03:10|1519|1517.8|1519|1517.8|1519.1|1517.9|1519|1517.8|1
1655859830000|2022-06-22 01:03:50|||||||||4
1655859890000|2022-06-22 01:04:50|||||||||1
1655859900000|2022-06-22 01:05:00|1519.1|1517.9|1519.1|1517.9|1519.1|1517.9|1519|1517.8|3
1655859910000|2022-06-22 01:05:10|1519.4|1518.2|1519.3|1518.1|1519.4|1518.2|1519.3|1518.1|2
1655859930000|2022-06-22 01:05:30|1519.4|1518.2|1519.3|1518.1|1519.4|1518.2|1519.3|1518.1|0
1655859940000|2022-06-22 01:05:40|1519.4|1518.2|1519.4|1518.2|1519.4|1518.2|1519.3|1518.1|0
1655859950000|2022-06-22 01:05:50|1519.3|1518.1|1519.4|1518.2|1519.4|1518.2|1519.3|1518.1|5
1655859960000|2022-06-22 01:06:00|1519|1517.8|1519.2|1518|1519.2|1518|1518.8|1517.6|9
1655859970000|2022-06-22 01:06:10|1519.3|1518.1|1519.4|1518.2|1519.4|1518.2|1519.3|1518.1|5
1655859980000|2022-06-22 01:06:20|1519.3|1518.1|1519.4|1518.2|1519.4|1518.2|1519.1|1517.9|10
1655859990000|2022-06-22 01:06:30|1519.3|1518.1|1519|1517.8|1519.3|1518.1|1519|1517.8|10
1655860000000|2022-06-22 01:06:40|1519.2|1518|1519.3|1518.1|1519.3|1518.1|1519|1517.8|0
1655860010000|2022-06-22 01:06:50|||||||||2
1655860020000|2022-06-22 01:07:00|1519.4|1518.2|1519.3|1518.1|1519.4|1518.2|1519.3|1518.1|0
1655860030000|2022-06-22 01:07:10|1519.4|1518.2|1519.8|1518.6|1519.8|1518.6|1519.4|1518.2|3
1655860040000|2022-06-22 01:07:20|1519.9|1518.7|1519.8|1518.6|1520.2|1519|1519.8|1518.6|6
1655860050000|2022-06-22 01:07:30|1520|1518.8|1519.9|1518.7|1520|1518.8|1519.9|1518.7|0
1655860060000|2022-06-22 01:07:40|1519.8|1518.6|1520|1518.8|1520|1518.8|1519.8|1518.6|3
1655860070000|2022-06-22 01:07:50|1520.2|1519|1520.2|1519|1520.2|1519|1520.2|1519|3
1655860080000|2022-06-22 01:08:00|1520|1518.8|1520.1|1518.9|1520.1|1518.9|1520|1518.8|0
1655860090000|2022-06-22 01:08:10|1520.2|1519|1520.8|1519.6|1520.8|1519.6|1520.2|1519|29
1655860100000|2022-06-22 01:08:20|1520.9|1519.7|1520.8|1519.6|1521.1|1519.9|1520.8|1519.6|15
1655860110000|2022-06-22 01:08:30|1521|1519.8|1521.1|1519.9|1521.1|1519.9|1521|1519.8|2
1655860120000|2022-06-22 01:08:40|1521.2|1520|1521|1519.8|1521.2|1520|1520.8|1519.6|22
1655860130000|2022-06-22 01:08:50|1521.1|1519.9|1520.8|1519.6|1521.1|1519.9|1520.8|1519.6|0
1655860140000|2022-06-22 01:09:00|1520.7|1519.5|1520.4|1519.2|1520.8|1519.6|1520.4|1519.2|1
1655860150000|2022-06-22 01:09:10|1520.6|1519.4|1520.8|1519.6|1520.8|1519.6|1520.6|1519.4|2
1655860160000|2022-06-22 01:09:20|1520.6|1519.4|1520.6|1519.4|1520.6|1519.4|1520.6|1519.4|0
1655860180000|2022-06-22 01:09:40|1520.5|1519.3|1520.5|1519.3|1520.5|1519.3|1520.5|1519.3|0
1655860190000|2022-06-22 01:09:50|1520.6|1519.4|1520.8|1519.6|1521|1519.8|1520.6|1519.4|1
1655860200000|2022-06-22 01:10:00|1520.7|1519.5|1521|1519.8|1521|1519.8|1520.3|1519.1|20
1655860210000|2022-06-22 01:10:10|1520.9|1519.7|1520.5|1519.3|1520.9|1519.7|1520.5|1519.3|2
1655860220000|2022-06-22 01:10:20|1520.3|1519.1|1520.3|1519.1|1520.3|1519.1|1520.3|1519.1|0
1655860240000|2022-06-22 01:10:40|1520.2|1519|1520.1|1518.9|1520.2|1519|1520.1|1518.9|4
1655860250000|2022-06-22 01:10:50|1519.9|1518.7|1519.9|1518.7|1520|1518.8|1519.9|1518.7|1
1655860260000|2022-06-22 01:11:00|1520.1|1518.9|1520.3|1519.1|1520.3|1519.1|1520.1|1518.9|3
1655860280000|2022-06-22 01:11:20|1520.2|1519|1520.4|1519.2|1520.4|1519.2|1520.2|1519|1
1655860290000|2022-06-22 01:11:30|1520.7|1519.5|1520.5|1519.3|1520.7|1519.5|1520.5|1519.3|0
1655860300000|2022-06-22 01:11:40|1520.1|1518.9|1520|1518.8|1520.3|1519.1|1520|1518.8|6
1655860310000|2022-06-22 01:11:50|1519.9|1518.7|1519.8|1518.6|1519.9|1518.7|1519.8|1518.6|0
1655860330000|2022-06-22 01:12:10|1519.7|1518.5|1519.7|1518.5|1519.7|1518.5|1519.7|1518.5|0
1655860340000|2022-06-22 01:12:20|1519.8|1518.6|1519.8|1518.6|1519.8|1518.6|1519.8|1518.6|0
1655860360000|2022-06-22 01:12:40|1519.7|1518.5|1519.3|1518.1|1519.7|1518.5|1519.3|1518.1|2
1655860370000|2022-06-22 01:12:50|1519.2|1518|1519.4|1518.2|1519.4|1518.2|1519.2|1518|0
1655860380000|2022-06-22 01:13:00|1519.3|1518.1|1519.3|1518.1|1519.3|1518.1|1519.3|1518.1|0
1655860420000|2022-06-22 01:13:40|1519.4|1518.2|1519.4|1518.2|1519.4|1518.2|1519.4|1518.2|0
1655860430000|2022-06-22 01:13:50|1519.3|1518.1|1519.3|1518.1|1519.3|1518.1|1519.3|1518.1|0
1655860440000|2022-06-22 01:14:00|||||||||1
1655860470000|2022-06-22 01:14:30|1519.2|1518|1519.2|1518|1519.2|1518|1519.2|1518|0
1655860490000|2022-06-22 01:14:50|1518.9|1517.7|1518.8|1517.6|1518.9|1517.7|1518.8|1517.6|6
1655860500000|2022-06-22 01:15:00|1518.9|1517.7|1519.3|1518.1|1519.4|1518.2|1518.9|1517.7|6
1655860510000|2022-06-22 01:15:10|1519.2|1518|1519|1517.8|1519.2|1518|1519|1517.8|2
1655860520000|2022-06-22 01:15:20|1519.1|1517.9|1519.1|1517.9|1519.1|1517.9|1519.1|1517.9|1
1655860530000|2022-06-22 01:15:30|1519.3|1518.1|1519.3|1518.1|1519.3|1518.1|1519.3|1518.1|3
1655860550000|2022-06-22 01:15:50|1519.2|1518|1519.3|1518.1|1519.3|1518.1|1519.2|1518|6
1655860580000|2022-06-22 01:16:20|1519|1517.8|1519|1517.8|1519|1517.8|1519|1517.8|0
1655860620000|2022-06-22 01:17:00|1518.9|1517.7|1519|1517.8|1519|1517.8|1518.9|1517.7|0
1655860630000|2022-06-22 01:17:10|1519.2|1518|1519.2|1518|1519.2|1518|1519.2|1518|3
1655860640000|2022-06-22 01:17:20|1519.3|1518.1|1519.3|1518.1|1519.3|1518.1|1519.3|1518.1|0
1655860650000|2022-06-22 01:17:30|1519.4|1518.2|1519.7|1518.5|1519.8|1518.6|1519.4|1518.2|3
1655860660000|2022-06-22 01:17:40|1519.5|1518.3|1519.8|1518.6|1519.8|1518.6|1519.5|1518.3|1
1655860670000|2022-06-22 01:17:50|1519.9|1518.7|1519.5|1518.3|1519.9|1518.7|1519.5|1518.3|0
1655860680000|2022-06-22 01:18:00|1519.4|1518.2|1519.4|1518.2|1519.4|1518.2|1519.4|1518.2|3
1655860690000|2022-06-22 01:18:10|1519.3|1518.1|1519.2|1518|1519.3|1518.1|1519.2|1518|0
1655860700000|2022-06-22 01:18:20|1519.3|1518.1|1519.3|1518.1|1519.3|1518.1|1519.2|1518|0
1655860710000|2022-06-22 01:18:30|||||||||1
1655860730000|2022-06-22 01:18:50|1519.2|1518|1519|1517.8|1519.3|1518.1|1519|1517.8|1
1655860740000|2022-06-22 01:19:00|1518.9|1517.7|1518.9|1517.7|1518.9|1517.7|1518.9|1517.7|2
1655860750000|2022-06-22 01:19:10|1519|1517.8|1519|1517.8|1519|1517.8|1519|1517.8|0
1655860760000|2022-06-22 01:19:20|1518.9|1517.7|1519|1517.8|1519|1517.8|1518.9|1517.7|1
1655860790000|2022-06-22 01:19:50|||||||||1
1655860800000|2022-06-22 01:20:00|||||||||2
1655860830000|2022-06-22 01:20:30|1518.9|1517.7|1518.9|1517.7|1518.9|1517.7|1518.9|1517.7|7
1655860840000|2022-06-22 01:20:40|1519|1517.8|1519|1517.8|1519|1517.8|1519|1517.8|1
1655860850000|2022-06-22 01:20:50|1518.9|1517.7|1518.9|1517.7|1518.9|1517.7|1518.9|1517.7|2
1655860860000|2022-06-22 01:21:00|1519|1517.8|1519|1517.8|1519|1517.8|1519|1517.8|0
1655860880000|2022-06-22 01:21:20|||||||||2
1655860920000|2022-06-22 01:22:00|||||||||4
1655860940000|2022-06-22 01:22:20|1519.1|1517.9|1519.1|1517.9|1519.1|1517.9|1519.1|1517.9|2
1655860950000|2022-06-22 01:22:30|||||||||1
1655860960000|2022-06-22 01:22:40|1519|1517.8|1519|1517.8|1519|1517.8|1519|1517.8|0
1655860970000|2022-06-22 01:22:50|1518.9|1517.7|1519|1517.8|1519|1517.8|1518.9|1517.7|1
1655860980000|2022-06-22 01:23:00|||||||||1
1655860990000|2022-06-22 01:23:10|1518.9|1517.7|1518.9|1517.7|1518.9|1517.7|1518.9|1517.7|0
1655861010000|2022-06-22 01:23:30|1519.1|1517.9|1518.8|1517.6|1519.1|1517.9|1518.8|1517.6|1
1655861030000|2022-06-22 01:23:50|1518.7|1517.5|1518.9|1517.7|1518.9|1517.7|1518.7|1517.5|0
1655861040000|2022-06-22 01:24:00|1518.6|1517.4|1518.7|1517.5|1518.9|1517.7|1518.6|1517.4|10
1655861050000|2022-06-22 01:24:10|1518.8|1517.6|1518.8|1517.6|1518.8|1517.6|1518.8|1517.6|1
1655861060000|2022-06-22 01:24:20|1518.6|1517.4|1518.8|1517.6|1518.8|1517.6|1518.6|1517.4|5
1655861080000|2022-06-22 01:24:40|1519|1517.8|1518.8|1517.6|1519|1517.8|1518.8|1517.6|0
1655861100000|2022-06-22 01:25:00|1518.9|1517.7|1518.8|1517.6|1518.9|1517.7|1518.8|1517.6|0
1655861120000|2022-06-22 01:25:20|1518.5|1517.3|1518.4|1517.2|1518.5|1517.3|1518.4|1517.2|1
1655861240000|2022-06-22 01:27:20|1518.5|1517.3|1518.5|1517.3|1518.5|1517.3|1518.5|1517.3|0
1655861280000|2022-06-22 01:28:00|1518.3|1517.1|1518.3|1517.1|1518.3|1517.1|1518.3|1517.1|0
1655861290000|2022-06-22 01:28:10|1518.2|1517|1518.3|1517.1|1518.3|1517.1|1518.2|1517|0
1655861310000|2022-06-22 01:28:30|1518.2|1517|1518.2|1517|1518.3|1517.1|1518.2|1517|0
1655861320000|2022-06-22 01:28:40|1518.3|1517.1|1518.2|1517|1518.3|1517.1|1518.2|1517|0
1655861330000|2022-06-22 01:28:50|1518.3|1517.1|1518.2|1517|1518.3|1517.1|1518.2|1517|2
1655861340000|2022-06-22 01:29:00|||||||||3
1655861350000|2022-06-22 01:29:10|1517.8|1516.6|1517.8|1516.6|1517.8|1516.6|1517.8|1516.6|11
1655861360000|2022-06-22 01:29:20|1517.7|1516.5|1517.8|1516.6|1517.8|1516.6|1517.5|1516.3|5
1655861410000|2022-06-22 01:30:10|1517.9|1516.7|1518.1|1516.9|1518.1|1516.9|1517.9|1516.7|3
1655861420000|2022-06-22 01:30:20|1518.2|1517|1518.1|1516.9|1518.2|1517|1518.1|1516.9|0
1655861430000|2022-06-22 01:30:30|1518|1516.8|1518.1|1516.9|1518.1|1516.9|1518|1516.8|0
1655861440000|2022-06-22 01:30:40|1518.3|1517.1|1518.3|1517.1|1518.3|1517.1|1518.3|1517.1|1
1655861460000|2022-06-22 01:31:00|1518|1516.8|1518|1516.8|1518|1516.8|1518|1516.8|0
1655861480000|2022-06-22 01:31:20|1517.8|1516.6|1517.8|1516.6|1517.8|1516.6|1517.8|1516.6|3
1655861490000|2022-06-22 01:31:30|1517.9|1516.7|1518|1516.8|1518|1516.8|1517.9|1516.7|1
1655861500000|2022-06-22 01:31:40|1517.8|1516.6|1517.8|1516.6|1517.8|1516.6|1517.8|1516.6|0
1655861510000|2022-06-22 01:31:50|1517.6|1516.4|1517.6|1516.4|1517.6|1516.4|1517.6|1516.4|1
1655861520000|2022-06-22 01:32:00|1517.8|1516.6|1517.8|1516.6|1517.8|1516.6|1517.8|1516.6|0
1655861530000|2022-06-22 01:32:10|1517.1|1515.9|1517.1|1515.9|1517.2|1516|1517.1|1515.9|8
1655861540000|2022-06-22 01:32:20|1517.2|1516|1517.2|1516|1517.2|1516|1517.2|1516|3
1655861560000|2022-06-22 01:32:40|1517.1|1515.9|1516.9|1515.7|1517.1|1515.9|1516.9|1515.7|2
1655861570000|2022-06-22 01:32:50|1517.1|1515.9|1517.1|1515.9|1517.1|1515.9|1517.1|1515.9|0
1655861580000|2022-06-22 01:33:00|||||||||3
1655861590000|2022-06-22 01:33:10|1516.9|1515.7|1516.8|1515.6|1516.9|1515.7|1516.8|1515.6|27
1655861600000|2022-06-22 01:33:20|1516.7|1515.5|1516.7|1515.5|1516.8|1515.6|1516.7|1515.5|2
1655861610000|2022-06-22 01:33:30|1516.8|1515.6|1516.8|1515.6|1516.8|1515.6|1516.7|1515.5|1
1655861630000|2022-06-22 01:33:50|||||||||1
1655861640000|2022-06-22 01:34:00|1516.9|1515.7|1516.8|1515.6|1517.1|1515.9|1516.8|1515.6|7
1655861650000|2022-06-22 01:34:10|1516.7|1515.5|1516.4|1515.2|1516.8|1515.6|1516.4|1515.2|9
1655861670000|2022-06-22 01:34:30|1515.7|1514.5|1515.6|1514.4|1515.7|1514.5|1515.6|1514.4|26
1655861710000|2022-06-22 01:35:10|1515.7|1514.5|1515.7|1514.5|1515.7|1514.5|1515.7|1514.5|0
1655861720000|2022-06-22 01:35:20|1515.8|1514.6|1515.8|1514.6|1515.8|1514.6|1515.8|1514.6|33
1655861740000|2022-06-22 01:35:40|1515.7|1514.5|1515.6|1514.4|1515.8|1514.6|1515.6|1514.4|9
1655861750000|2022-06-22 01:35:50|1515.7|1514.5|1515.7|1514.5|1515.7|1514.5|1515.7|1514.5|0
1655861760000|2022-06-22 01:36:00|1515.4|1514.2|1515.5|1514.3|1515.6|1514.4|1515.4|1514.2|7
1655861770000|2022-06-22 01:36:10|1515.6|1514.4|1515.5|1514.3|1515.7|1514.5|1515.5|1514.3|9
1655861780000|2022-06-22 01:36:20|1515.6|1514.4|1515.6|1514.4|1515.7|1514.5|1515.6|1514.4|2
1655861790000|2022-06-22 01:36:30|1515.5|1514.3|1515.5|1514.3|1515.5|1514.3|1515.5|1514.3|0
1655861800000|2022-06-22 01:36:40|1515|1513.8|1515|1513.8|1515|1513.8|1515|1513.8|20
1655861820000|2022-06-22 01:37:00|1515.1|1513.9|1514.8|1513.6|1515.1|1513.9|1514.8|1513.6|13
1655861830000|2022-06-22 01:37:10|1514.9|1513.7|1514.8|1513.6|1514.9|1513.7|1514.8|1513.6|0
1655861840000|2022-06-22 01:37:20|1514.7|1513.5|1514.8|1513.6|1515|1513.8|1514.7|1513.5|4
1655861850000|2022-06-22 01:37:30|1515.2|1514|1515.1|1513.9|1515.2|1514|1515.1|1513.9|8
1655861860000|2022-06-22 01:37:40|1515.2|1514|1515.4|1514.2|1515.4|1514.2|1515.1|1513.9|7
1655861870000|2022-06-22 01:37:50|1515.3|1514.1|1515.4|1514.2|1515.4|1514.2|1515.3|1514.1|3
1655861880000|2022-06-22 01:38:00|1515.3|1514.1|1515.6|1514.4|1515.6|1514.4|1515.3|1514.1|2
1655861890000|2022-06-22 01:38:10|1515.5|1514.3|1515.3|1514.1|1515.7|1514.5|1515.3|1514.1|1
1655861900000|2022-06-22 01:38:20|||||||||1
1655861910000|2022-06-22 01:38:30|1515.5|1514.3|1515.5|1514.3|1515.5|1514.3|1515.5|1514.3|0
1655861920000|2022-06-22 01:38:40|1515.3|1514.1|1515|1513.8|1515.4|1514.2|1515|1513.8|7
1655861930000|2022-06-22 01:38:50|1515.2|1514|1515|1513.8|1515.3|1514.1|1515|1513.8|13
1655861950000|2022-06-22 01:39:10|1515.2|1514|1515|1513.8|1515.2|1514|1515|1513.8|0
1655861960000|2022-06-22 01:39:20|1515.2|1514|1515.3|1514.1|1515.3|1514.1|1515.2|1514|0
1655861970000|2022-06-22 01:39:30|1515.2|1514|1515.5|1514.3|1515.5|1514.3|1515.2|1514|10
1655861980000|2022-06-22 01:39:40|1515.4|1514.2|1515.3|1514.1|1515.4|1514.2|1515.3|1514.1|0
1655861990000|2022-06-22 01:39:50|1515.2|1514|1515.1|1513.9|1515.2|1514|1515.1|1513.9|0
1655862000000|2022-06-22 01:40:00|1515.2|1514|1515.3|1514.1|1515.3|1514.1|1515.2|1514|1
1655862010000|2022-06-22 01:40:10|1515.6|1514.4|1515.4|1514.2|1515.6|1514.4|1515.4|1514.2|23
1655862020000|2022-06-22 01:40:20|1515.3|1514.1|1515.5|1514.3|1515.5|1514.3|1515.3|1514.1|2
1655862030000|2022-06-22 01:40:30|1515.4|1514.2|1515.3|1514.1|1515.4|1514.2|1515.3|1514.1|3
1655862040000|2022-06-22 01:40:40|1515|1513.8|1515|1513.8|1515|1513.8|1515|1513.8|11
1655862050000|2022-06-22 01:40:50|1515.1|1513.9|1515|1513.8|1515.1|1513.9|1515|1513.8|6
1655862070000|2022-06-22 01:41:10|1515.1|1513.9|1515.1|1513.9|1515.1|1513.9|1515.1|1513.9|0
1655862080000|2022-06-22 01:41:20|1515|1513.8|1515.4|1514.2|1515.4|1514.2|1515|1513.8|19
1655862090000|2022-06-22 01:41:30|1515.3|1514.1|1515.3|1514.1|1515.3|1514.1|1515.3|1514.1|7
1655862100000|2022-06-22 01:41:40|1515.1|1513.9|1515.1|1513.9|1515.1|1513.9|1515.1|1513.9|0
1655862120000|2022-06-22 01:42:00|||||||||22
1655862130000|2022-06-22 01:42:10|1515|1513.8|1515|1513.8|1515|1513.8|1515|1513.8|1
1655862150000|2022-06-22 01:42:30|1515.1|1513.9|1515.3|1514.1|1515.3|1514.1|1515.1|1513.9|2
1655862160000|2022-06-22 01:42:40|1515.1|1513.9|1515.3|1514.1|1515.3|1514.1|1515.1|1513.9|2
1655862170000|2022-06-22 01:42:50|1515.4|1514.2|1515.6|1514.4|1515.6|1514.4|1515.4|1514.2|7
1655862180000|2022-06-22 01:43:00|1515.5|1514.3|1515.4|1514.2|1515.5|1514.3|1515.3|1514.1|4
1655862190000|2022-06-22 01:43:10|1515.5|1514.3|1515.4|1514.2|1515.5|1514.3|1515.4|1514.2|0
1655862200000|2022-06-22 01:43:20|1515.2|1514|1515.1|1513.9|1515.2|1514|1515.1|1513.9|29
1655862210000|2022-06-22 01:43:30|||||||||2
1655862240000|2022-06-22 01:44:00|||||||||11
1655862250000|2022-06-22 01:44:10|1515|1513.8|1515|1513.8|1515|1513.8|1515|1513.8|4
1655862260000|2022-06-22 01:44:20|1514.9|1513.7|1514.9|1513.7|1514.9|1513.7|1514.9|1513.7|1
1655862270000|2022-06-22 01:44:30|||||||||6
1655862280000|2022-06-22 01:44:40|1515|1513.8|1514.9|1513.7|1515|1513.8|1514.9|1513.7|4
1655862300000|2022-06-22 01:45:00|||||||||24
1655862320000|2022-06-22 01:45:20|||||||||15
1655862340000|2022-06-22 01:45:40|1515|1513.8|1515.1|1513.9|1515.1|1513.9|1515|1513.8|1
1655862350000|2022-06-22 01:45:50|||||||||5
1655862360000|2022-06-22 01:46:00|1514.9|1513.7|1514.9|1513.7|1514.9|1513.7|1514.9|1513.7|1
1655862370000|2022-06-22 01:46:10|||||||||1
1655862380000|2022-06-22 01:46:20|1515|1513.8|1515|1513.8|1515|1513.8|1515|1513.8|1
1655862390000|2022-06-22 01:46:30|1515.1|1513.9|1515.1|1513.9|1515.1|1513.9|1514.9|1513.7|2
1655862400000|2022-06-22 01:46:40|||||||||3
1655862410000|2022-06-22 01:46:50|||||||||2
1655862420000|2022-06-22 01:47:00|||||||||10
1655862450000|2022-06-22 01:47:30|1514.9|1513.7|1514.9|1513.7|1514.9|1513.7|1514.9|1513.7|2
1655862490000|2022-06-22 01:48:10|1513.7|1512.5|1513.8|1512.6|1513.8|1512.6|1513.7|1512.5|52
1655862500000|2022-06-22 01:48:20|1513.7|1512.5|1513.7|1512.5|1513.7|1512.5|1513.7|1512.5|1
1655862520000|2022-06-22 01:48:40|||||||||4
1655862530000|2022-06-22 01:48:50|1513.8|1512.6|1513.8|1512.6|1513.8|1512.6|1513.8|1512.6|6
1655862540000|2022-06-22 01:49:00|1513.7|1512.5|1513.8|1512.6|1513.8|1512.6|1513.7|1512.5|19
1655862550000|2022-06-22 01:49:10|||||||||5
1655862560000|2022-06-22 01:49:20|1514|1512.8|1513.9|1512.7|1514|1512.8|1513.9|1512.7|5
1655862580000|2022-06-22 01:49:40|1514.1|1512.9|1514.1|1512.9|1514.1|1512.9|1514.1|1512.9|12
1655862590000|2022-06-22 01:49:50|||||||||1
1655862600000|2022-06-22 01:50:00|||||||||1
1655862610000|2022-06-22 01:50:10|1514|1512.8|1514.1|1512.9|1514.1|1512.9|1514|1512.8|13
1655862620000|2022-06-22 01:50:20|1513.8|1512.6|1514.1|1512.9|1514.2|1513|1513.8|1512.6|3
1655862630000|2022-06-22 01:50:30|||||||||1
1655862640000|2022-06-22 01:50:40|1513.9|1512.7|1514.1|1512.9|1514.1|1512.9|1513.9|1512.7|4
1655862650000|2022-06-22 01:50:50|1513.9|1512.7|1514.1|1512.9|1514.1|1512.9|1513.9|1512.7|3
1655862660000|2022-06-22 01:51:00|||||||||5
1655862670000|2022-06-22 01:51:10|1513.9|1512.7|1513.8|1512.6|1513.9|1512.7|1513.8|1512.6|9
1655862680000|2022-06-22 01:51:20|1513.7|1512.5|1513.7|1512.5|1513.7|1512.5|1513.7|1512.5|2
1655862690000|2022-06-22 01:51:30|1513.8|1512.6|1513.8|1512.6|1513.8|1512.6|1513.8|1512.6|6
1655862700000|2022-06-22 01:51:40|||||||||2
1655862720000|2022-06-22 01:52:00|1514.1|1512.9|1514.1|1512.9|1514.1|1512.9|1514.1|1512.9|16
1655862730000|2022-06-22 01:52:10|1514.2|1513|1514.2|1513|1514.2|1513|1514.2|1513|2
1655862740000|2022-06-22 01:52:20|1514.1|1512.9|1514|1512.8|1514.1|1512.9|1514|1512.8|3
1655862750000|2022-06-22 01:52:30|1514.1|1512.9|1514.1|1512.9|1514.1|1512.9|1514.1|1512.9|0
1655862760000|2022-06-22 01:52:40|1514.2|1513|1514.8|1513.6|1514.8|1513.6|1514.2|1513|13
1655862770000|2022-06-22 01:52:50|1514.9|1513.7|1514.9|1513.7|1515|1513.8|1514.8|1513.6|0
1655862790000|2022-06-22 01:53:10|1515.2|1514|1515|1513.8|1515.2|1514|1515|1513.8|1
1655862800000|2022-06-22 01:53:20|1515.1|1513.9|1515.2|1514|1515.2|1514|1515.1|1513.9|12
1655862810000|2022-06-22 01:53:30|1514.5|1513.3|1514.3|1513.1|1514.5|1513.3|1514.3|1513.1|7
1655862820000|2022-06-22 01:53:40|1514.2|1513|1514.3|1513.1|1514.5|1513.3|1514.2|1513|11
1655862840000|2022-06-22 01:54:00|1514.2|1513|1514.3|1513.1|1514.4|1513.2|1514.2|1513|0
1655862850000|2022-06-22 01:54:10|1514.4|1513.2|1514.2|1513|1514.4|1513.2|1514.1|1512.9|0
1655862860000|2022-06-22 01:54:20|1514.3|1513.1|1514.3|1513.1|1514.3|1513.1|1514.3|1513.1|0
1655862870000|2022-06-22 01:54:30|1514.2|1513|1514.2|1513|1514.2|1513|1514.2|1513|1
1655862890000|2022-06-22 01:54:50|1514.1|1512.9|1514.1|1512.9|1514.1|1512.9|1514.1|1512.9|2
1655862900000|2022-06-22 01:55:00|1513.9|1512.7|1513.9|1512.7|1513.9|1512.7|1513.9|1512.7|7
1655862920000|2022-06-22 01:55:20|1514|1512.8|1514|1512.8|1514|1512.8|1514|1512.8|1
1655862950000|2022-06-22 01:55:50|1514.2|1513|1514.1|1512.9|1514.2|1513|1514.1|1512.9|2
1655862970000|2022-06-22 01:56:10|1514.2|1513|1514.3|1513.1|1514.3|1513.1|1514.2|1513|2
1655863030000|2022-06-22 01:57:10|||||||||2
1655863050000|2022-06-22 01:57:30|1514.2|1513|1514.3|1513.1|1514.3|1513.1|1514.2|1513|1
1655863080000|2022-06-22 01:58:00|1514.2|1513|1514.1|1512.9|1514.2|1513|1514.1|1512.9|1
1655863090000|2022-06-22 01:58:10|1514|1512.8|1514|1512.8|1514|1512.8|1514|1512.8|0
1655863110000|2022-06-22 01:58:30|1513.8|1512.6|1513.8|1512.6|1513.8|1512.6|1513.8|1512.6|0
1655863120000|2022-06-22 01:58:40|||||||||1
1655863130000|2022-06-22 01:58:50|1513.6|1512.4|1513.6|1512.4|1513.6|1512.4|1513.6|1512.4|7
1655863140000|2022-06-22 01:59:00|1513.7|1512.5|1513.8|1512.6|1513.8|1512.6|1513.6|1512.4|1
1655863150000|2022-06-22 01:59:10|1514|1512.8|1514|1512.8|1514|1512.8|1514|1512.8|0
1655863170000|2022-06-22 01:59:30|1513.8|1512.6|1513.8|1512.6|1513.8|1512.6|1513.8|1512.6|0
1655863180000|2022-06-22 01:59:40|||||||||1
1655863190000|2022-06-22 01:59:50|1513.6|1512.4|1513.6|1512.4|1513.6|1512.4|1513.6|1512.4|0
1655863200000|2022-06-22 02:00:00|1513.7|1512.5|1513.7|1512.5|1513.7|1512.5|1513.7|1512.5|0
1655863210000|2022-06-22 02:00:10|1513.8|1512.6|1513.8|1512.6|1514|1512.8|1513.8|1512.6|1
1655863220000|2022-06-22 02:00:20|1513.9|1512.7|1513.8|1512.6|1513.9|1512.7|1513.8|1512.6|8
1655863230000|2022-06-22 02:00:30|1513.9|1512.7|1513.2|1512|1513.9|1512.7|1513.2|1512|17
1655863240000|2022-06-22 02:00:40|1513.7|1512.5|1513.7|1512.5|1513.7|1512.5|1513.7|1512.5|39
1655863250000|2022-06-22 02:00:50|1514|1512.8|1514.3|1513.1|1514.3|1513.1|1514|1512.8|9
1655863260000|2022-06-22 02:01:00|||||||||1
1655863270000|2022-06-22 02:01:10|1514.1|1512.9|1514.1|1512.9|1514.1|1512.9|1514.1|1512.9|2
1655863280000|2022-06-22 02:01:20|1514.3|1513.1|1514.1|1512.9|1514.3|1513.1|1514.1|1512.9|2
1655863290000|2022-06-22 02:01:30|1514|1512.8|1514.1|1512.9|1514.1|1512.9|1513.7|1512.5|3
1655863300000|2022-06-22 02:01:40|1514|1512.8|1514|1512.8|1514|1512.8|1514|1512.8|0
1655863310000|2022-06-22 02:01:50|1513.8|1512.6|1513.8|1512.6|1513.8|1512.6|1513.8|1512.6|0
1655863320000|2022-06-22 02:02:00|1514|1512.8|1514|1512.8|1514|1512.8|1514|1512.8|2
1655863340000|2022-06-22 02:02:20|1514.1|1512.9|1514.1|1512.9|1514.1|1512.9|1514.1|1512.9|0
1655863380000|2022-06-22 02:03:00|1514|1512.8|1513.8|1512.6|1514|1512.8|1513.8|1512.6|2
1655863390000|2022-06-22 02:03:10|1513.6|1512.4|1513.6|1512.4|1513.6|1512.4|1513.6|1512.4|8
1655863400000|2022-06-22 02:03:20|||||||||3
1655863420000|2022-06-22 02:03:40|||||||||1
1655863460000|2022-06-22 02:04:20|1513.4|1512.2|1513.6|1512.4|1513.6|1512.4|1513.4|1512.2|0
1655863480000|2022-06-22 02:04:40|1513.4|1512.2|1513.6|1512.4|1513.6|1512.4|1513.4|1512.2|1
1655863500000|2022-06-22 02:05:00|||||||||3
1655863510000|2022-06-22 02:05:10|||||||||2
1655863520000|2022-06-22 02:05:20|1513.7|1512.5|1513.7|1512.5|1513.7|1512.5|1513.7|1512.5|0
1655863550000|2022-06-22 02:05:50|1513.6|1512.4|1513.6|1512.4|1513.6|1512.4|1513.6|1512.4|0
1655863580000|2022-06-22 02:06:20|1513.4|1512.2|1513.2|1512|1513.4|1512.2|1513.2|1512|9
1655863620000|2022-06-22 02:07:00|1513|1511.8|1513.1|1511.9|1513.4|1512.2|1513|1511.8|6
1655863650000|2022-06-22 02:07:30|1513.2|1512|1513.2|1512|1513.2|1512|1513.2|1512|1
1655863670000|2022-06-22 02:07:50|1513.1|1511.9|1513.1|1511.9|1513.1|1511.9|1513.1|1511.9|0
1655863680000|2022-06-22 02:08:00|1513.2|1512|1513.1|1511.9|1513.2|1512|1513.1|1511.9|1
1655863690000|2022-06-22 02:08:10|1513.2|1512|1513|1511.8|1513.2|1512|1513|1511.8|17
1655863700000|2022-06-22 02:08:20|1513.2|1512|1513.2|1512|1513.2|1512|1513.1|1511.9|4
1655863720000|2022-06-22 02:08:40|1513.1|1511.9|1513.2|1512|1513.2|1512|1513.1|1511.9|3
1655863730000|2022-06-22 02:08:50|1513.1|1511.9|1513.1|1511.9|1513.1|1511.9|1513.1|1511.9|0
1655863740000|2022-06-22 02:09:00|1513.2|1512|1512.1|1510.9|1513.2|1512|1511.7|1510.5|51
1655863750000|2022-06-22 02:09:10|1512|1510.8|1512|1510.8|1512.1|1510.9|1511.9|1510.7|10
1655863760000|2022-06-22 02:09:20|1512.1|1510.9|1511.9|1510.7|1512.1|1510.9|1511.9|1510.7|16
1655863770000|2022-06-22 02:09:30|1511.7|1510.5|1511.8|1510.6|1511.8|1510.6|1511.7|1510.5|1
1655863780000|2022-06-22 02:09:40|||||||||1
1655863790000|2022-06-22 02:09:50|||||||||1
1655863800000|2022-06-22 02:10:00|1511.7|1510.5|1511.8|1510.6|1511.8|1510.6|1511.7|1510.5|12
1655863810000|2022-06-22 02:10:10|||||||||1
1655863820000|2022-06-22 02:10:20|1512|1510.8|1512.2|1511|1512.2|1511|1512|1510.8|6
1655863840000|2022-06-22 02:10:40|1512.1|1510.9|1512.4|1511.2|1512.4|1511.2|1512.1|1510.9|23
1655863850000|2022-06-22 02:10:50|1512.6|1511.4|1512.4|1511.2|1512.6|1511.4|1512.4|1511.2|10
1655863860000|2022-06-22 02:11:00|1512.5|1511.3|1512.6|1511.4|1512.7|1511.5|1512.4|1511.2|0
1655863880000|2022-06-22 02:11:20|||||||||5
1655863900000|2022-06-22 02:11:40|1512.4|1511.2|1512.6|1511.4|1512.6|1511.4|1512.4|1511.2|1
1655863910000|2022-06-22 02:11:50|1512.4|1511.2|1512.4|1511.2|1512.4|1511.2|1512.4|1511.2|0
1655863920000|2022-06-22 02:12:00|1512.2|1511|1512.3|1511.1|1512.3|1511.1|1512.2|1511|0
1655863940000|2022-06-22 02:12:20|1512.4|1511.2|1512.2|1511|1512.4|1511.2|1512.2|1511|0
1655863960000|2022-06-22 02:12:40|1511.9|1510.7|1512.1|1510.9|1512.1|1510.9|1511.9|1510.7|0
1655864000000|2022-06-22 02:13:20|||||||||1
1655864010000|2022-06-22 02:13:30|||||||||9
1655864030000|2022-06-22 02:13:50|1511.9|1510.7|1511.9|1510.7|1511.9|1510.7|1511.9|1510.7|2
1655864040000|2022-06-22 02:14:00|||||||||5
1655864050000|2022-06-22 02:14:10|||||||||3
1655864060000|2022-06-22 02:14:20|1512.1|1510.9|1512.1|1510.9|1512.1|1510.9|1512.1|1510.9|0
1655864080000|2022-06-22 02:14:40|||||||||1
1655864090000|2022-06-22 02:14:50|1512.4|1511.2|1512.5|1511.3|1512.5|1511.3|1512.4|1511.2|0
1655864100000|2022-06-22 02:15:00|1512.4|1511.2|1512.5|1511.3|1512.5|1511.3|1512.4|1511.2|2
1655864110000|2022-06-22 02:15:10|1512.4|1511.2|1512.5|1511.3|1512.5|1511.3|1512.4|1511.2|0
1655864130000|2022-06-22 02:15:30|1512.7|1511.5|1512.8|1511.6|1512.8|1511.6|1512.7|1511.5|1
1655864160000|2022-06-22 02:16:00|1512.6|1511.4|1512|1510.8|1512.6|1511.4|1512|1510.8|3
1655864210000|2022-06-22 02:16:50|1511.9|1510.7|1512|1510.8|1512|1510.8|1511.9|1510.7|0
1655864230000|2022-06-22 02:17:10|1511.9|1510.7|1511.9|1510.7|1511.9|1510.7|1511.9|1510.7|0
1655864240000|2022-06-22 02:17:20|1512|1510.8|1512|1510.8|1512|1510.8|1512|1510.8|0
1655864280000|2022-06-22 02:18:00|1511.9|1510.7|1511.9|1510.7|1511.9|1510.7|1511.9|1510.7|0
1655864290000|2022-06-22 02:18:10|1512|1510.8|1512|1510.8|1512|1510.8|1512|1510.8|0
1655864300000|2022-06-22 02:18:20|1511.9|1510.7|1511.8|1510.6|1511.9|1510.7|1511.8|1510.6|50
1655864310000|2022-06-22 02:18:30|||||||||2
1655864350000|2022-06-22 02:19:10|||||||||1
1655864370000|2022-06-22 02:19:30|1511.7|1510.5|1511.4|1510.2|1511.7|1510.5|1511.4|1510.2|2
1655864380000|2022-06-22 02:19:40|||||||||6
1655864400000|2022-06-22 02:20:00|||||||||6
1655864410000|2022-06-22 02:20:10|1511.5|1510.3|1511.5|1510.3|1511.5|1510.3|1511.5|1510.3|0
1655864430000|2022-06-22 02:20:30|1511.6|1510.4|1511.7|1510.5|1511.7|1510.5|1511.6|1510.4|3
1655864440000|2022-06-22 02:20:40|1511.8|1510.6|1511.8|1510.6|1511.8|1510.6|1511.8|1510.6|0
1655864450000|2022-06-22 02:20:50|||||||||1
1655864460000|2022-06-22 02:21:00|1511.9|1510.7|1511.9|1510.7|1511.9|1510.7|1511.9|1510.7|5
1655864480000|2022-06-22 02:21:20|1511.8|1510.6|1512|1510.8|1512|1510.8|1511.7|1510.5|2
1655864490000|2022-06-22 02:21:30|1512.1|1510.9|1512.1|1510.9|1512.1|1510.9|1512.1|1510.9|1
1655864510000|2022-06-22 02:21:50|1512.2|1511|1512.1|1510.9|1512.2|1511|1512.1|1510.9|0
1655864520000|2022-06-22 02:22:00|||||||||1
1655864540000|2022-06-22 02:22:20|1512.2|1511|1511.9|1510.7|1512.2|1511|1511.9|1510.7|1
1655864550000|2022-06-22 02:22:30|1511.5|1510.3|1511.5|1510.3|1511.5|1510.3|1511.5|1510.3|0
1655864580000|2022-06-22 02:23:00|||||||||1
1655864600000|2022-06-22 02:23:20|1511.7|1510.5|1511.7|1510.5|1511.7|1510.5|1511.7|1510.5|0
1655864620000|2022-06-22 02:23:40|1511.8|1510.6|1511.8|1510.6|1511.8|1510.6|1511.8|1510.6|3
1655864650000|2022-06-22 02:24:10|1511.7|1510.5|1511.6|1510.4|1511.8|1510.6|1511.6|1510.4|6
1655864660000|2022-06-22 02:24:20|1511.8|1510.6|1511.8|1510.6|1511.8|1510.6|1511.8|1510.6|0
1655864670000|2022-06-22 02:24:30|1511.6|1510.4|1511.6|1510.4|1511.6|1510.4|1511.6|1510.4|0
1655864700000|2022-06-22 02:25:00|1511.8|1510.6|1511.5|1510.3|1511.8|1510.6|1511.5|1510.3|1
1655864710000|2022-06-22 02:25:10|1511.6|1510.4|1511.6|1510.4|1511.6|1510.4|1511.6|1510.4|0
1655864720000|2022-06-22 02:25:20|1511.7|1510.5|1511.8|1510.6|1511.8|1510.6|1511.7|1510.5|1
1655864750000|2022-06-22 02:25:50|1511.9|1510.7|1511.9|1510.7|1511.9|1510.7|1511.9|1510.7|0
1655864760000|2022-06-22 02:26:00|1511.8|1510.6|1511.8|1510.6|1511.8|1510.6|1511.8|1510.6|0
1655864780000|2022-06-22 02:26:20|1511.9|1510.7|1511.9|1510.7|1511.9|1510.7|1511.9|1510.7|0
1655864800000|2022-06-22 02:26:40|1512|1510.8|1512|1510.8|1512|1510.8|1512|1510.8|1
1655864810000|2022-06-22 02:26:50|1511.9|1510.7|1511.9|1510.7|1511.9|1510.7|1511.9|1510.7|0
1655864820000|2022-06-22 02:27:00|1512|1510.8|1512|1510.8|1512|1510.8|1512|1510.8|0
1655864830000|2022-06-22 02:27:10|1511.9|1510.7|1511.9|1510.7|1511.9|1510.7|1511.9|1510.7|0
1655864840000|2022-06-22 02:27:20|1512|1510.8|1512.1|1510.9|1512.1|1510.9|1511.9|1510.7|0
1655864850000|2022-06-22 02:27:30|1512|1510.8|1512.1|1510.9|1512.1|1510.9|1512|1510.8|0
1655864890000|2022-06-22 02:28:10|1512|1510.8|1512.1|1510.9|1512.1|1510.9|1512|1510.8|3
1655864920000|2022-06-22 02:28:40|1512|1510.8|1512|1510.8|1512.1|1510.9|1512|1510.8|1
1655864930000|2022-06-22 02:28:50|1512.1|1510.9|1512.1|1510.9|1512.1|1510.9|1512.1|1510.9|0
1655864940000|2022-06-22 02:29:00|1512|1510.8|1512.1|1510.9|1512.1|1510.9|1512|1510.8|0
1655865000000|2022-06-22 02:30:00|1512|1510.8|1512|1510.8|1512.1|1510.9|1512|1510.8|4
1655865020000|2022-06-22 02:30:20|1511.9|1510.7|1511.9|1510.7|1511.9|1510.7|1511.9|1510.7|2
1655865050000|2022-06-22 02:30:50|1511.8|1510.6|1511.4|1510.2|1511.8|1510.6|1511.4|1510.2|6
1655865060000|2022-06-22 02:31:00|1511.5|1510.3|1511.6|1510.4|1511.8|1510.6|1511.5|1510.3|8
1655865070000|2022-06-22 02:31:10|1511.5|1510.3|1511.8|1510.6|1511.8|1510.6|1511.5|1510.3|1
1655865080000|2022-06-22 02:31:20|||||||||2
1655865100000|2022-06-22 02:31:40|1511.6|1510.4|1511.8|1510.6|1511.8|1510.6|1511.6|1510.4|1
1655865110000|2022-06-22 02:31:50|1511.6|1510.4|1511.5|1510.3|1511.8|1510.6|1511.5|1510.3|5
1655865120000|2022-06-22 02:32:00|1511.6|1510.4|1511.6|1510.4|1511.6|1510.4|1511.6|1510.4|0
1655865130000|2022-06-22 02:32:10|1511.4|1510.2|1511.4|1510.2|1511.4|1510.2|1511.4|1510.2|8
1655865140000|2022-06-22 02:32:20|1511.6|1510.4|1511.4|1510.2|1511.6|1510.4|1511.4|1510.2|5
1655865150000|2022-06-22 02:32:30|1511.3|1510.1|1511.3|1510.1|1511.6|1510.4|1511.3|1510.1|11
1655865160000|2022-06-22 02:32:40|1511.5|1510.3|1511.5|1510.3|1511.6|1510.4|1511.5|1510.3|9
1655865170000|2022-06-22 02:32:50|1511.6|1510.4|1511.5|1510.3|1511.6|1510.4|1511.5|1510.3|0
1655865180000|2022-06-22 02:33:00|1511.6|1510.4|1511.8|1510.6|1511.8|1510.6|1511.6|1510.4|0
1655865190000|2022-06-22 02:33:10|1511.9|1510.7|1511.8|1510.6|1511.9|1510.7|1511.8|1510.6|1
1655865210000|2022-06-22 02:33:30|1511.9|1510.7|1512|1510.8|1512|1510.8|1511.9|1510.7|1
1655865230000|2022-06-22 02:33:50|1512.1|1510.9|1512|1510.8|1512.2|1511|1512|1510.8|33
1655865240000|2022-06-22 02:34:00|1511.9|1510.7|1512|1510.8|1512|1510.8|1511.9|1510.7|1
1655865250000|2022-06-22 02:34:10|1512.2|1511|1512.2|1511|1512.2|1511|1512.2|1511|1
1655865260000|2022-06-22 02:34:20|1512|1510.8|1512|1510.8|1512|1510.8|1512|1510.8|2
1655865270000|2022-06-22 02:34:30|1512.2|1511|1512.2|1511|1512.2|1511|1512.2|1511|0
1655865280000|2022-06-22 02:34:40|1512|1510.8|1511.8|1510.6|1512|1510.8|1511.8|1510.6|3
1655865290000|2022-06-22 02:34:50|1511.9|1510.7|1511.8|1510.6|1511.9|1510.7|1511.8|1510.6|0
1655865300000|2022-06-22 02:35:00|1511.4|1510.2|1511.8|1510.6|1511.8|1510.6|1511.3|1510.1|11
1655865310000|2022-06-22 02:35:10|1512.2|1511|1512.2|1511|1512.2|1511|1512.2|1511|2
1655865320000|2022-06-22 02:35:20|||||||||15
1655865330000|2022-06-22 02:35:30|||||||||6
1655865340000|2022-06-22 02:35:40|||||||||22
1655865350000|2022-06-22 02:35:50|1512.8|1511.6|1512.8|1511.6|1512.8|1511.6|1512.8|1511.6|0
1655865360000|2022-06-22 02:36:00|1512.5|1511.3|1512.9|1511.7|1512.9|1511.7|1512.5|1511.3|0
1655865370000|2022-06-22 02:36:10|1513|1511.8|1513.1|1511.9|1513.1|1511.9|1513|1511.8|0
1655865380000|2022-06-22 02:36:20|1513.2|1512|1513.5|1512.3|1513.5|1512.3|1513.2|1512|22
1655865400000|2022-06-22 02:36:40|1513.3|1512.1|1513.3|1512.1|1513.3|1512.1|1513.3|1512.1|0
1655865420000|2022-06-22 02:37:00|1512.7|1511.5|1512.4|1511.2|1512.8|1511.6|1512.4|1511.2|19
1655865430000|2022-06-22 02:37:10|1512.5|1511.3|1512.8|1511.6|1512.8|1511.6|1512.5|1511.3|0
1655865440000|2022-06-22 02:37:20|1512.7|1511.5|1512.8|1511.6|1512.9|1511.7|1512.7|1511.5|0
1655865460000|2022-06-22 02:37:40|1512.9|1511.7|1513.2|1512|1513.2|1512|1512.9|1511.7|4
1655865470000|2022-06-22 02:37:50|1513.3|1512.1|1513.5|1512.3|1513.5|1512.3|1513.3|1512.1|3
1655865480000|2022-06-22 02:38:00|1513.4|1512.2|1513.2|1512|1513.4|1512.2|1513.1|1511.9|0
1655865490000|2022-06-22 02:38:10|1513.1|1511.9|1513.1|1511.9|1513.1|1511.9|1513.1|1511.9|0
1655865500000|2022-06-22 02:38:20|1513|1511.8|1513|1511.8|1513|1511.8|1513|1511.8|0
1655865510000|2022-06-22 02:38:30|1513.2|1512|1513.2|1512|1513.2|1512|1513.2|1512|0
1655865530000|2022-06-22 02:38:50|1513.4|1512.2|1513.5|1512.3|1513.6|1512.4|1513.4|1512.2|21
1655865540000|2022-06-22 02:39:00|1513.4|1512.2|1513|1511.8|1513.4|1512.2|1512.9|1511.7|1
1655865550000|2022-06-22 02:39:10|1512.9|1511.7|1512.9|1511.7|1512.9|1511.7|1512.8|1511.6|0
1655865560000|2022-06-22 02:39:20|1513.1|1511.9|1513.2|1512|1513.2|1512|1513.1|1511.9|0
1655865570000|2022-06-22 02:39:30|1513.3|1512.1|1513.6|1512.4|1513.7|1512.5|1513.3|1512.1|5
1655865580000|2022-06-22 02:39:40|1513.7|1512.5|1513.8|1512.6|1513.8|1512.6|1513.7|1512.5|4
1655865600000|2022-06-22 02:40:00|1513.9|1512.7|1514|1512.8|1514|1512.8|1513.8|1512.6|46
1655865610000|2022-06-22 02:40:10|1514.2|1513|1514.2|1513|1514.2|1513|1514.2|1513|6
1655865620000|2022-06-22 02:40:20|1514.1|1512.9|1514.1|1512.9|1514.1|1512.9|1514.1|1512.9|1
1655865640000|2022-06-22 02:40:40|1514.3|1513.1|1514.3|1513.1|1514.3|1513.1|1514.3|1513.1|0
1655865650000|2022-06-22 02:40:50|1514.2|1513|1514.2|1513|1514.2|1513|1514.2|1513|1
1655865660000|2022-06-22 02:41:00|1514.1|1512.9|1514.1|1512.9|1514.1|1512.9|1514.1|1512.9|0
1655865670000|2022-06-22 02:41:10|1513.9|1512.7|1514.1|1512.9|1514.2|1513|1513.8|1512.6|3
1655865680000|2022-06-22 02:41:20|1513.9|1512.7|1513.9|1512.7|1513.9|1512.7|1513.9|1512.7|0
1655865690000|2022-06-22 02:41:30|1514.2|1513|1514.3|1513.1|1514.3|1513.1|1514.2|1513|0
1655865700000|2022-06-22 02:41:40|1514.1|1512.9|1514.1|1512.9|1514.1|1512.9|1514.1|1512.9|2
1655865720000|2022-06-22 02:42:00|1513.9|1512.7|1513.4|1512.2|1513.9|1512.7|1513.4|1512.2|1
1655865740000|2022-06-22 02:42:20|1513.7|1512.5|1513.4|1512.2|1513.7|1512.5|1513.4|1512.2|3
1655865750000|2022-06-22 02:42:30|1513.3|1512.1|1513.3|1512.1|1513.3|1512.1|1513.3|1512.1|0
1655865770000|2022-06-22 02:42:50|1513.4|1512.2|1513.5|1512.3|1513.5|1512.3|1513.4|1512.2|0
1655865780000|2022-06-22 02:43:00|1513.4|1512.2|1513.1|1511.9|1513.5|1512.3|1513.1|1511.9|0
1655865790000|2022-06-22 02:43:10|1513|1511.8|1513|1511.8|1513|1511.8|1512.8|1511.6|0
1655865800000|2022-06-22 02:43:20|1512.9|1511.7|1513|1511.8|1513|1511.8|1512.9|1511.7|0
1655865820000|2022-06-22 02:43:40|1512.9|1511.7|1512.9|1511.7|1512.9|1511.7|1512.9|1511.7|0
1655865830000|2022-06-22 02:43:50|1512.8|1511.6|1512.8|1511.6|1512.8|1511.6|1512.8|1511.6|0
1655865840000|2022-06-22 02:44:00|1512.4|1511.2|1512.2|1511|1512.7|1511.5|1512|1510.8|4
1655865850000|2022-06-22 02:44:10|1512|1510.8|1511.7|1510.5|1512|1510.8|1511.7|1510.5|3
1655865860000|2022-06-22 02:44:20|1511.8|1510.6|1511.7|1510.5|1511.8|1510.6|1511.7|1510.5|0
1655865870000|2022-06-22 02:44:30|1511.8|1510.6|1511.9|1510.7|1511.9|1510.7|1511.8|1510.6|0
1655865890000|2022-06-22 02:44:50|1511.8|1510.6|1511.8|1510.6|1511.8|1510.6|1511.8|1510.6|0
1655865900000|2022-06-22 02:45:00|1511.7|1510.5|1511.6|1510.4|1511.7|1510.5|1511.4|1510.2|1
1655865910000|2022-06-22 02:45:10|1511.7|1510.5|1511.7|1510.5|1511.7|1510.5|1511.7|1510.5|0
1655865940000|2022-06-22 02:45:40|1511.6|1510.4|1511.6|1510.4|1511.6|1510.4|1511.6|1510.4|5
1655865960000|2022-06-22 02:46:00|1511.7|1510.5|1511.1|1509.9|1511.7|1510.5|1511.1|1509.9|3
1655865970000|2022-06-22 02:46:10|1510.3|1509.1|1510.6|1509.4|1510.6|1509.4|1510.3|1509.1|11
1655865980000|2022-06-22 02:46:20|1510.4|1509.2|1510.4|1509.2|1510.4|1509.2|1510.4|1509.2|0
1655866000000|2022-06-22 02:46:40|1509.8|1508.6|1509.8|1508.6|1509.8|1508.6|1509.8|1508.6|7
1655866010000|2022-06-22 02:46:50|1509.7|1508.5|1509.8|1508.6|1509.8|1508.6|1509.7|1508.5|2
1655866030000|2022-06-22 02:47:10|1509.9|1508.7|1509.9|1508.7|1509.9|1508.7|1509.9|1508.7|0
1655866040000|2022-06-22 02:47:20|||||||||3
1655866050000|2022-06-22 02:47:30|1510|1508.8|1510.1|1508.9|1510.1|1508.9|1510|1508.8|0
1655866060000|2022-06-22 02:47:40|1510.2|1509|1509.8|1508.6|1510.2|1509|1509.8|1508.6|3
1655866080000|2022-06-22 02:48:00|1509.7|1508.5|1509.8|1508.6|1509.8|1508.6|1509.7|1508.5|1
1655866090000|2022-06-22 02:48:10|1509.9|1508.7|1510|1508.8|1510.3|1509.1|1509.9|1508.7|1
1655866110000|2022-06-22 02:48:30|1509.9|1508.7|1509.9|1508.7|1509.9|1508.7|1509.9|1508.7|10
1655866120000|2022-06-22 02:48:40|1509.8|1508.6|1509.8|1508.6|1509.8|1508.6|1509.8|1508.6|0
1655866140000|2022-06-22 02:49:00|1509.9|1508.7|1510.2|1509|1510.2|1509|1509.9|1508.7|1
1655866150000|2022-06-22 02:49:10|1510|1508.8|1510|1508.8|1510|1508.8|1510|1508.8|0
1655866160000|2022-06-22 02:49:20|1509.9|1508.7|1510|1508.8|1510|1508.8|1509.9|1508.7|9
1655866170000|2022-06-22 02:49:30|||||||||1
1655866180000|2022-06-22 02:49:40|1510.1|1508.9|1509.8|1508.6|1510.1|1508.9|1509.8|1508.6|5
1655866200000|2022-06-22 02:50:00|1509.9|1508.7|1509.9|1508.7|1509.9|1508.7|1509.9|1508.7|1
1655866210000|2022-06-22 02:50:10|1510|1508.8|1510|1508.8|1510|1508.8|1510|1508.8|0
1655866230000|2022-06-22 02:50:30|1510.2|1509|1510|1508.8|1510.2|1509|1510|1508.8|13
1655866240000|2022-06-22 02:50:40|||||||||1
1655866260000|2022-06-22 02:51:00|1509.9|1508.7|1510|1508.8|1510|1508.8|1509.9|1508.7|0
1655866270000|2022-06-22 02:51:10|1509.9|1508.7|1509.9|1508.7|1509.9|1508.7|1509.9|1508.7|0
1655866290000|2022-06-22 02:51:30|1509.8|1508.6|1509.8|1508.6|1509.8|1508.6|1509.8|1508.6|0
1655866300000|2022-06-22 02:51:40|1509.9|1508.7|1510.1|1508.9|1510.1|1508.9|1509.9|1508.7|1
1655866320000|2022-06-22 02:52:00|1509.9|1508.7|1509.9|1508.7|1510.1|1508.9|1509.8|1508.6|0
1655866360000|2022-06-22 02:52:40|1510.1|1508.9|1509.9|1508.7|1510.1|1508.9|1509.9|1508.7|2
1655866380000|2022-06-22 02:53:00|1510.1|1508.9|1509.9|1508.7|1510.1|1508.9|1509.9|1508.7|0
1655866400000|2022-06-22 02:53:20|1510.1|1508.9|1510.3|1509.1|1510.3|1509.1|1510.1|1508.9|5
1655866410000|2022-06-22 02:53:30|1510.2|1509|1510.2|1509|1510.2|1509|1510.2|1509|0
1655866430000|2022-06-22 02:53:50|1510.1|1508.9|1510|1508.8|1510.1|1508.9|1510|1508.8|1
1655866440000|2022-06-22 02:54:00|1509.9|1508.7|1509.9|1508.7|1509.9|1508.7|1509.9|1508.7|0
1655866450000|2022-06-22 02:54:10|||||||||1
1655866460000|2022-06-22 02:54:20|1509.8|1508.6|1509.8|1508.6|1509.8|1508.6|1509.8|1508.6|1
1655866470000|2022-06-22 02:54:30|||||||||1
1655866500000|2022-06-22 02:55:00|1509.9|1508.7|1509.8|1508.6|1509.9|1508.7|1509.8|1508.6|5
1655866510000|2022-06-22 02:55:10|1509.5|1508.3|1509.6|1508.4|1509.6|1508.4|1509.5|1508.3|0
1655866530000|2022-06-22 02:55:30|1509.7|1508.5|1509.8|1508.6|1509.8|1508.6|1509.6|1508.4|4
1655866540000|2022-06-22 02:55:40|1509.7|1508.5|1509.8|1508.6|1509.8|1508.6|1509.7|1508.5|0
1655866570000|2022-06-22 02:56:10|1509.9|1508.7|1509.7|1508.5|1509.9|1508.7|1509.7|1508.5|0
1655866580000|2022-06-22 02:56:20|1509.6|1508.4|1509.8|1508.6|1509.8|1508.6|1509.6|1508.4|0
1655866590000|2022-06-22 02:56:30|1509.7|1508.5|1509.7|1508.5|1509.7|1508.5|1509.7|1508.5|0
1655866600000|2022-06-22 02:56:40|1509.8|1508.6|1509.8|1508.6|1509.8|1508.6|1509.8|1508.6|0
1655866610000|2022-06-22 02:56:50|1509.5|1508.3|1509.6|1508.4|1509.6|1508.4|1509.5|1508.3|2
1655866620000|2022-06-22 02:57:00|1510.1|1508.9|1509.8|1508.6|1510.1|1508.9|1509.8|1508.6|9
1655866630000|2022-06-22 02:57:10|1509.7|1508.5|1509.8|1508.6|1509.9|1508.7|1509.6|1508.4|2
1655866640000|2022-06-22 02:57:20|||||||||2
1655866650000|2022-06-22 02:57:30|1509.6|1508.4|1509.6|1508.4|1509.6|1508.4|1509.6|1508.4|2
1655866660000|2022-06-22 02:57:40|1509.5|1508.3|1509.8|1508.6|1509.8|1508.6|1509.4|1508.2|1
1655866670000|2022-06-22 02:57:50|1509.6|1508.4|1509.7|1508.5|1509.7|1508.5|1509.6|1508.4|0
1655866680000|2022-06-22 02:58:00|1509.6|1508.4|1509.1|1507.9|1509.6|1508.4|1508.6|1507.4|22
1655866690000|2022-06-22 02:58:10|1508.9|1507.7|1508.7|1507.5|1508.9|1507.7|1508.6|1507.4|4
1655866700000|2022-06-22 02:58:20|||||||||4
1655866710000|2022-06-22 02:58:30|1508.6|1507.4|1508.7|1507.5|1508.7|1507.5|1508.6|1507.4|3
1655866720000|2022-06-22 02:58:40|1508.6|1507.4|1509.1|1507.9|1509.1|1507.9|1508.6|1507.4|8
1655866730000|2022-06-22 02:58:50|1509|1507.8|1509|1507.8|1509|1507.8|1509|1507.8|3
1655866740000|2022-06-22 02:59:00|1508.7|1507.5|1508.8|1507.6|1509|1507.8|1508.7|1507.5|2
1655866750000|2022-06-22 02:59:10|1508.9|1507.7|1509|1507.8|1509|1507.8|1508.8|1507.6|2
1655866760000|2022-06-22 02:59:20|||||||||6
1655866780000|2022-06-22 02:59:40|1508.8|1507.6|1508.8|1507.6|1508.8|1507.6|1508.8|1507.6|1
1655866800000|2022-06-22 03:00:00|1509|1507.8|1509.1|1507.9|1509.1|1507.9|1509|1507.8|1
1655866810000|2022-06-22 03:00:10|1509|1507.8|1509.1|1507.9|1509.1|1507.9|1508.8|1507.6|1
1655866820000|2022-06-22 03:00:20|1509.2|1508|1509.5|1508.3|1509.5|1508.3|1509.2|1508|1
1655866840000|2022-06-22 03:00:40|1509.7|1508.5|1510|1508.8|1510|1508.8|1509.7|1508.5|3
1655866850000|2022-06-22 03:00:50|1510.1|1508.9|1510|1508.8|1510.1|1508.9|1510|1508.8|0
1655866860000|2022-06-22 03:01:00|1509.5|1508.3|1509.6|1508.4|1509.6|1508.4|1509.5|1508.3|0
1655866880000|2022-06-22 03:01:20|1509.8|1508.6|1509.8|1508.6|1509.8|1508.6|1509.8|1508.6|0
1655866890000|2022-06-22 03:01:30|1509.9|1508.7|1509.6|1508.4|1509.9|1508.7|1509.6|1508.4|2
1655866900000|2022-06-22 03:01:40|1509.7|1508.5|1509.6|1508.4|1509.7|1508.5|1509.6|1508.4|3
1655866910000|2022-06-22 03:01:50|1509.5|1508.3|1509.5|1508.3|1509.5|1508.3|1509.5|1508.3|0
1655866920000|2022-06-22 03:02:00|1509.6|1508.4|1509.6|1508.4|1509.7|1508.5|1509.6|1508.4|1
1655866930000|2022-06-22 03:02:10|1509.5|1508.3|1509.3|1508.1|1509.5|1508.3|1509.3|1508.1|0
1655866970000|2022-06-22 03:02:50|1509.2|1508|1509.2|1508|1509.2|1508|1509.2|1508|6
1655866980000|2022-06-22 03:03:00|1509.1|1507.9|1509.1|1507.9|1509.1|1507.9|1509.1|1507.9|1
1655866990000|2022-06-22 03:03:10|||||||||1
1655867020000|2022-06-22 03:03:40|1509.2|1508|1509.2|1508|1509.2|1508|1509.2|1508|0
1655867030000|2022-06-22 03:03:50|1509.1|1507.9|1509.1|1507.9|1509.1|1507.9|1509.1|1507.9|4
1655867040000|2022-06-22 03:04:00|1509.2|1508|1509.1|1507.9|1509.2|1508|1509.1|1507.9|1
1655867050000|2022-06-22 03:04:10|1508.8|1507.6|1508.8|1507.6|1508.8|1507.6|1508.8|1507.6|4
1655867060000|2022-06-22 03:04:20|1508.7|1507.5|1508.8|1507.6|1508.8|1507.6|1508.7|1507.5|0
1655867070000|2022-06-22 03:04:30|1508.7|1507.5|1508.8|1507.6|1508.8|1507.6|1508.7|1507.5|0
1655867080000|2022-06-22 03:04:40|||||||||2
1655867090000|2022-06-22 03:04:50|1508.7|1507.5|1508.6|1507.4|1508.7|1507.5|1508.6|1507.4|64
1655867100000|2022-06-22 03:05:00|1508.5|1507.3|1508.5|1507.3|1508.5|1507.3|1508.5|1507.3|2
1655867120000|2022-06-22 03:05:20|1508.6|1507.4|1508.7|1507.5|1508.7|1507.5|1508.6|1507.4|1
1655867130000|2022-06-22 03:05:30|1508.8|1507.6|1508.8|1507.6|1508.8|1507.6|1508.8|1507.6|1
1655867140000|2022-06-22 03:05:40|1508.7|1507.5|1508.7|1507.5|1508.7|1507.5|1508.7|1507.5|1
1655867150000|2022-06-22 03:05:50|1508.6|1507.4|1508.6|1507.4|1508.6|1507.4|1508.6|1507.4|2
1655867160000|2022-06-22 03:06:00|1508.5|1507.3|1508.5|1507.3|1508.5|1507.3|1508.5|1507.3|1
1655867200000|2022-06-22 03:06:40|1508.6|1507.4|1508.5|1507.3|1508.6|1507.4|1508.5|1507.3|0
1655867220000|2022-06-22 03:07:00|1508.2|1507|1508.2|1507|1508.3|1507.1|1508.2|1507|3
1655867240000|2022-06-22 03:07:20|1508.3|1507.1|1508.3|1507.1|1508.3|1507.1|1508.3|1507.1|9
1655867270000|2022-06-22 03:07:50|1508.2|1507|1508.2|1507|1508.2|1507|1508.2|1507|1
1655867280000|2022-06-22 03:08:00|1508.1|1506.9|1508.3|1507.1|1508.3|1507.1|1508.1|1506.9|10
1655867290000|2022-06-22 03:08:10|1508.1|1506.9|1508.5|1507.3|1508.5|1507.3|1508.1|1506.9|6
1655867300000|2022-06-22 03:08:20|1508.6|1507.4|1508.6|1507.4|1508.6|1507.4|1508.6|1507.4|0
1655867310000|2022-06-22 03:08:30|1508.7|1507.5|1508.7|1507.5|1508.7|1507.5|1508.7|1507.5|0
1655867340000|2022-06-22 03:09:00|1508.5|1507.3|1508.6|1507.4|1508.6|1507.4|1508.3|1507.1|2
1655867350000|2022-06-22 03:09:10|1508.4|1507.2|1508.3|1507.1|1508.4|1507.2|1508.3|1507.1|2
1655867360000|2022-06-22 03:09:20|1508.6|1507.4|1508.3|1507.1|1508.6|1507.4|1508.3|1507.1|4
1655867370000|2022-06-22 03:09:30|1508.5|1507.3|1508.5|1507.3|1508.6|1507.4|1508.5|1507.3|0
1655867380000|2022-06-22 03:09:40|||||||||1
1655867390000|2022-06-22 03:09:50|1508.7|1507.5|1508.7|1507.5|1508.7|1507.5|1508.7|1507.5|3
1655867400000|2022-06-22 03:10:00|1508.6|1507.4|1508.6|1507.4|1508.6|1507.4|1508.6|1507.4|0
1655867410000|2022-06-22 03:10:10|||||||||2
1655867430000|2022-06-22 03:10:30|1508.5|1507.3|1508.5|1507.3|1508.5|1507.3|1508.5|1507.3|0
1655867440000|2022-06-22 03:10:40|1508.4|1507.2|1508.6|1507.4|1508.6|1507.4|1508.4|1507.2|3
1655867460000|2022-06-22 03:11:00|1508.5|1507.3|1508.6|1507.4|1508.6|1507.4|1508.3|1507.1|0
1655867520000|2022-06-22 03:12:00|1508.5|1507.3|1508.5|1507.3|1508.5|1507.3|1508.5|1507.3|0
1655867530000|2022-06-22 03:12:10|1508.6|1507.4|1508.5|1507.3|1508.6|1507.4|1508.5|1507.3|1
1655867540000|2022-06-22 03:12:20|1508.4|1507.2|1508.5|1507.3|1508.5|1507.3|1508.4|1507.2|0
1655867550000|2022-06-22 03:12:30|1508.6|1507.4|1508.6|1507.4|1508.6|1507.4|1508.6|1507.4|1
1655867570000|2022-06-22 03:12:50|||||||||1
1655867580000|2022-06-22 03:13:00|1508.5|1507.3|1508.3|1507.1|1508.5|1507.3|1508.3|1507.1|5
1655867600000|2022-06-22 03:13:20|1508.2|1507|1508.2|1507|1508.2|1507|1508.2|1507|3
1655867630000|2022-06-22 03:13:50|1508.1|1506.9|1508.2|1507|1508.2|1507|1508.1|1506.9|11
1655867640000|2022-06-22 03:14:00|1508.1|1506.9|1508|1506.8|1508.1|1506.9|1508|1506.8|22
1655867650000|2022-06-22 03:14:10|||||||||3
1655867690000|2022-06-22 03:14:50|1507.9|1506.7|1507.9|1506.7|1507.9|1506.7|1507.9|1506.7|17
1655867700000|2022-06-22 03:15:00|1507.7|1506.5|1507.7|1506.5|1507.8|1506.6|1507.7|1506.5|4
1655867710000|2022-06-22 03:15:10|1507.8|1506.6|1507.8|1506.6|1507.8|1506.6|1507.8|1506.6|2
1655867730000|2022-06-22 03:15:30|1508.1|1506.9|1508.4|1507.2|1508.4|1507.2|1508.1|1506.9|2
1655867740000|2022-06-22 03:15:40|1508.3|1507.1|1508.3|1507.1|1508.6|1507.4|1508.3|1507.1|1
1655867750000|2022-06-22 03:15:50|1507.9|1506.7|1508.1|1506.9|1508.1|1506.9|1507.8|1506.6|12
1655867760000|2022-06-22 03:16:00|1507.9|1506.7|1508.1|1506.9|1508.1|1506.9|1507.9|1506.7|0
1655867770000|2022-06-22 03:16:10|1508.3|1507.1|1508.1|1506.9|1508.3|1507.1|1508.1|1506.9|0
1655867780000|2022-06-22 03:16:20|1507.9|1506.7|1507.7|1506.5|1507.9|1506.7|1507.7|1506.5|5
1655867790000|2022-06-22 03:16:30|1507.8|1506.6|1507.8|1506.6|1507.9|1506.7|1507.8|1506.6|26
1655867800000|2022-06-22 03:16:40|1508|1506.8|1508|1506.8|1508|1506.8|1508|1506.8|0
1655867810000|2022-06-22 03:16:50|1507.9|1506.7|1507.9|1506.7|1507.9|1506.7|1507.9|1506.7|0
1655867830000|2022-06-22 03:17:10|1507.8|1506.6|1507.8|1506.6|1507.8|1506.6|1507.8|1506.6|0
1655867850000|2022-06-22 03:17:30|1507.9|1506.7|1507.9|1506.7|1507.9|1506.7|1507.9|1506.7|0
1655867860000|2022-06-22 03:17:40|1508.2|1507|1508.3|1507.1|1508.3|1507.1|1508.2|1507|0
1655867870000|2022-06-22 03:17:50|1508.2|1507|1508.2|1507|1508.2|1507|1508.2|1507|2
1655867880000|2022-06-22 03:18:00|1508|1506.8|1507.8|1506.6|1508|1506.8|1507.8|1506.6|7
1655867910000|2022-06-22 03:18:30|1507.7|1506.5|1507.7|1506.5|1507.7|1506.5|1507.7|1506.5|13
1655867960000|2022-06-22 03:19:20|1507.4|1506.2|1507.4|1506.2|1507.4|1506.2|1507.4|1506.2|3
1655868020000|2022-06-22 03:20:20|1507.3|1506.1|1507.3|1506.1|1507.3|1506.1|1507.3|1506.1|0
1655868030000|2022-06-22 03:20:30|1507.2|1506|1507.2|1506|1507.2|1506|1507.2|1506|0
1655868040000|2022-06-22 03:20:40|1506.8|1505.6|1506.8|1505.6|1506.8|1505.6|1506.8|1505.6|7
1655868050000|2022-06-22 03:20:50|1506.9|1505.7|1506.6|1505.4|1506.9|1505.7|1506.6|1505.4|7
1655868060000|2022-06-22 03:21:00|1506.3|1505.1|1506.1|1504.9|1506.3|1505.1|1505.9|1504.7|50
1655868070000|2022-06-22 03:21:10|1506.2|1505|1506.5|1505.3|1506.5|1505.3|1506.1|1504.9|0
1655868080000|2022-06-22 03:21:20|1506.4|1505.2|1506.4|1505.2|1506.5|1505.3|1506.4|1505.2|1
1655868090000|2022-06-22 03:21:30|1506.3|1505.1|1506.2|1505|1506.3|1505.1|1506.2|1505|11
1655868100000|2022-06-22 03:21:40|1506|1504.8|1505.9|1504.7|1506|1504.8|1505.9|1504.7|12
1655868110000|2022-06-22 03:21:50|1506|1504.8|1506|1504.8|1506|1504.8|1505.9|1504.7|1
1655868120000|2022-06-22 03:22:00|1505.9|1504.7|1506|1504.8|1506|1504.8|1505.9|1504.7|0
1655868130000|2022-06-22 03:22:10|1505.9|1504.7|1506.1|1504.9|1506.1|1504.9|1505.9|1504.7|3
1655868140000|2022-06-22 03:22:20|1506|1504.8|1506.3|1505.1|1506.3|1505.1|1506|1504.8|10
1655868150000|2022-06-22 03:22:30|1506|1504.8|1506.1|1504.9|1506.1|1504.9|1506|1504.8|2
1655868160000|2022-06-22 03:22:40|1506.3|1505.1|1506.1|1504.9|1506.3|1505.1|1506.1|1504.9|7
1655868210000|2022-06-22 03:23:30|1506.4|1505.2|1506.1|1504.9|1506.4|1505.2|1506.1|1504.9|12
1655868220000|2022-06-22 03:23:40|1506.2|1505|1506.2|1505|1506.2|1505|1506.2|1505|1
1655868230000|2022-06-22 03:23:50|||||||||10
1655868240000|2022-06-22 03:24:00|1506.1|1504.9|1506.1|1504.9|1506.1|1504.9|1506.1|1504.9|3
1655868250000|2022-06-22 03:24:10|1505.9|1504.7|1506|1504.8|1506|1504.8|1505.9|1504.7|11
1655868260000|2022-06-22 03:24:20|||||||||1
1655868270000|2022-06-22 03:24:30|1505.8|1504.6|1505.8|1504.6|1505.8|1504.6|1505.8|1504.6|0
1655868280000|2022-06-22 03:24:40|||||||||2
1655868290000|2022-06-22 03:24:50|1505.6|1504.4|1505.7|1504.5|1505.8|1504.6|1505.6|1504.4|2
1655868300000|2022-06-22 03:25:00|1505.5|1504.3|1505.2|1504|1505.5|1504.3|1505|1503.8|38
1655868310000|2022-06-22 03:25:10|||||||||2
1655868320000|2022-06-22 03:25:20|||||||||1
1655868330000|2022-06-22 03:25:30|1505.1|1503.9|1505.2|1504|1505.2|1504|1505.1|1503.9|1
1655868340000|2022-06-22 03:25:40|1505.5|1504.3|1505.5|1504.3|1505.5|1504.3|1505.5|1504.3|1
1655868360000|2022-06-22 03:26:00|1505.4|1504.2|1505.5|1504.3|1505.5|1504.3|1505.3|1504.1|2
1655868370000|2022-06-22 03:26:10|1505.7|1504.5|1505.7|1504.5|1505.7|1504.5|1505.7|1504.5|3
1655868380000|2022-06-22 03:26:20|1505.8|1504.6|1506.2|1505|1506.2|1505|1505.7|1504.5|2
1655868390000|2022-06-22 03:26:30|1506.3|1505.1|1506.5|1505.3|1506.5|1505.3|1506.3|1505.1|1
1655868400000|2022-06-22 03:26:40|1506.8|1505.6|1506.7|1505.5|1507|1505.8|1506.7|1505.5|4
1655868410000|2022-06-22 03:26:50|1506.8|1505.6|1506.6|1505.4|1507|1505.8|1506.6|1505.4|3
1655868420000|2022-06-22 03:27:00|1506.5|1505.3|1506.2|1505|1506.6|1505.4|1506.2|1505|0
1655868460000|2022-06-22 03:27:40|1506|1504.8|1506|1504.8|1506|1504.8|1506|1504.8|3
1655868470000|2022-06-22 03:27:50|1505.7|1504.5|1506.1|1504.9|1506.1|1504.9|1505.7|1504.5|26
1655868480000|2022-06-22 03:28:00|||||||||2
1655868520000|2022-06-22 03:28:40|1505.8|1504.6|1505.7|1504.5|1505.8|1504.6|1505.7|1504.5|1
1655868530000|2022-06-22 03:28:50|1505.6|1504.4|1505.7|1504.5|1505.7|1504.5|1505.6|1504.4|4
1655868550000|2022-06-22 03:29:10|1505.6|1504.4|1505.7|1504.5|1505.7|1504.5|1505.6|1504.4|0
1655868560000|2022-06-22 03:29:20|1505.6|1504.4|1505.5|1504.3|1505.6|1504.4|1505.5|1504.3|0
1655868580000|2022-06-22 03:29:40|||||||||1
1655868610000|2022-06-22 03:30:10|1505.7|1504.5|1505.7|1504.5|1505.7|1504.5|1505.7|1504.5|0
1655868630000|2022-06-22 03:30:30|||||||||1
1655868650000|2022-06-22 03:30:50|1505.8|1504.6|1505.8|1504.6|1505.8|1504.6|1505.8|1504.6|0
1655868660000|2022-06-22 03:31:00|1505.9|1504.7|1505.9|1504.7|1505.9|1504.7|1505.9|1504.7|0
1655868690000|2022-06-22 03:31:30|1505.8|1504.6|1505.9|1504.7|1505.9|1504.7|1505.8|1504.6|0
1655868700000|2022-06-22 03:31:40|1505.8|1504.6|1505.9|1504.7|1505.9|1504.7|1505.8|1504.6|0
1655868710000|2022-06-22 03:31:50|1505.8|1504.6|1505.6|1504.4|1505.8|1504.6|1505.6|1504.4|0
1655868780000|2022-06-22 03:33:00|1505.5|1504.3|1505.7|1504.5|1505.8|1504.6|1505.5|1504.3|0
1655868790000|2022-06-22 03:33:10|1505.8|1504.6|1505.7|1504.5|1505.8|1504.6|1505.7|1504.5|0
1655868800000|2022-06-22 03:33:20|1505.8|1504.6|1505.9|1504.7|1505.9|1504.7|1505.8|1504.6|0
1655868830000|2022-06-22 03:33:50|1505.4|1504.2|1505.4|1504.2|1505.4|1504.2|1505.4|1504.2|3
1655868860000|2022-06-22 03:34:20|||||||||2
1655868880000|2022-06-22 03:34:40|||||||||3
1655868890000|2022-06-22 03:34:50|1506|1504.8|1506|1504.8|1506|1504.8|1506|1504.8|1
1655868900000|2022-06-22 03:35:00|1506.4|1505.2|1506.8|1505.6|1506.8|1505.6|1506.4|1505.2|1
1655868910000|2022-06-22 03:35:10|1506.7|1505.5|1506.7|1505.5|1506.7|1505.5|1506.7|1505.5|0
1655868920000|2022-06-22 03:35:20|1506.9|1505.7|1506.5|1505.3|1506.9|1505.7|1506.5|1505.3|3
1655868960000|2022-06-22 03:36:00|1506.7|1505.5|1507.1|1505.9|1507.1|1505.9|1506.7|1505.5|2
1655868970000|2022-06-22 03:36:10|1507|1505.8|1506.8|1505.6|1507|1505.8|1506.8|1505.6|0
1655868990000|2022-06-22 03:36:30|1506.7|1505.5|1506.7|1505.5|1507|1505.8|1506.7|1505.5|2
1655869010000|2022-06-22 03:36:50|||||||||1
1655869040000|2022-06-22 03:37:20|1506.5|1505.3|1506.7|1505.5|1506.7|1505.5|1506.5|1505.3|0
1655869100000|2022-06-22 03:38:20|1506.6|1505.4|1506.7|1505.5|1506.7|1505.5|1506.6|1505.4|4
1655869120000|2022-06-22 03:38:40|||||||||1
1655869130000|2022-06-22 03:38:50|||||||||1
1655869140000|2022-06-22 03:39:00|1506.4|1505.2|1506.7|1505.5|1506.7|1505.5|1506.4|1505.2|1
1655869150000|2022-06-22 03:39:10|1507.1|1505.9|1507.1|1505.9|1507.1|1505.9|1507.1|1505.9|5
1655869180000|2022-06-22 03:39:40|||||||||1
1655869190000|2022-06-22 03:39:50|1506.8|1505.6|1506.8|1505.6|1506.8|1505.6|1506.8|1505.6|4
1655869210000|2022-06-22 03:40:10|1507.1|1505.9|1507.1|1505.9|1507.1|1505.9|1507.1|1505.9|2
1655869240000|2022-06-22 03:40:40|||||||||2
1655869260000|2022-06-22 03:41:00|1506.9|1505.7|1506.9|1505.7|1506.9|1505.7|1506.9|1505.7|0
1655869290000|2022-06-22 03:41:30|1507.1|1505.9|1507.1|1505.9|1507.1|1505.9|1507.1|1505.9|0
1655869300000|2022-06-22 03:41:40|1507.2|1506|1507.3|1506.1|1507.3|1506.1|1507.2|1506|4
1655869320000|2022-06-22 03:42:00|1507.2|1506|1507.2|1506|1507.2|1506|1507.2|1506|2
1655869360000|2022-06-22 03:42:40|1507.3|1506.1|1507.2|1506|1507.3|1506.1|1507.2|1506|0
1655869370000|2022-06-22 03:42:50|1507.3|1506.1|1507.2|1506|1507.3|1506.1|1507.2|1506|0
1655869380000|2022-06-22 03:43:00|1507.1|1505.9|1507.4|1506.2|1507.4|1506.2|1507|1505.8|3
1655869390000|2022-06-22 03:43:10|1507.3|1506.1|1507.4|1506.2|1507.4|1506.2|1507.3|1506.1|0
1655869460000|2022-06-22 03:44:20|||||||||3
1655869470000|2022-06-22 03:44:30|1507.3|1506.1|1507.3|1506.1|1507.3|1506.1|1507.3|1506.1|0
1655869480000|2022-06-22 03:44:40|1507.4|1506.2|1507.4|1506.2|1507.4|1506.2|1507.4|1506.2|0
1655869490000|2022-06-22 03:44:50|||||||||1
1655869500000|2022-06-22 03:45:00|1507.3|1506.1|1507.4|1506.2|1507.4|1506.2|1507.2|1506|4
1655869530000|2022-06-22 03:45:30|1507.3|1506.1|1507.2|1506|1507.3|1506.1|1507.2|1506|4
1655869540000|2022-06-22 03:45:40|1507.1|1505.9|1507.1|1505.9|1507.1|1505.9|1507.1|1505.9|2
1655869550000|2022-06-22 03:45:50|1507.2|1506|1507.2|1506|1507.2|1506|1507.2|1506|0
1655869580000|2022-06-22 03:46:20|1507.3|1506.1|1507.3|1506.1|1507.3|1506.1|1507.3|1506.1|0
1655869630000|2022-06-22 03:47:10|1507.2|1506|1507.2|1506|1507.2|1506|1507.2|1506|0
1655869690000|2022-06-22 03:48:10|1507.4|1506.2|1507.4|1506.2|1507.4|1506.2|1507.4|1506.2|2
1655869700000|2022-06-22 03:48:20|1507.2|1506|1507.2|1506|1507.2|1506|1507.2|1506|1
1655869710000|2022-06-22 03:48:30|1507.1|1505.9|1507.2|1506|1507.2|1506|1507|1505.8|0
1655869720000|2022-06-22 03:48:40|1507.1|1505.9|1507|1505.8|1507.1|1505.9|1506.9|1505.7|3
1655869730000|2022-06-22 03:48:50|1506.9|1505.7|1506.9|1505.7|1506.9|1505.7|1506.9|1505.7|0
1655869740000|2022-06-22 03:49:00|||||||||1
1655869780000|2022-06-22 03:49:40|1507|1505.8|1507|1505.8|1507|1505.8|1507|1505.8|1
1655869800000|2022-06-22 03:50:00|1506.9|1505.7|1506.9|1505.7|1506.9|1505.7|1506.9|1505.7|0
1655869810000|2022-06-22 03:50:10|1506.8|1505.6|1506.9|1505.7|1506.9|1505.7|1506.8|1505.6|0
1655869820000|2022-06-22 03:50:20|1506.8|1505.6|1506.8|1505.6|1506.8|1505.6|1506.8|1505.6|0
1655869840000|2022-06-22 03:50:40|1506.9|1505.7|1506.9|1505.7|1506.9|1505.7|1506.9|1505.7|0
1655869850000|2022-06-22 03:50:50|1507|1505.8|1507|1505.8|1507|1505.8|1507|1505.8|0
1655869880000|2022-06-22 03:51:20|1507.1|1505.9|1507.3|1506.1|1507.4|1506.2|1507.1|1505.9|1
1655869890000|2022-06-22 03:51:30|1507.4|1506.2|1507.4|1506.2|1507.4|1506.2|1507.4|1506.2|0
1655869910000|2022-06-22 03:51:50|1507.5|1506.3|1507.3|1506.1|1507.5|1506.3|1507.3|1506.1|0
1655869920000|2022-06-22 03:52:00|1507.4|1506.2|1507.3|1506.1|1507.4|1506.2|1507.3|1506.1|27
1655869930000|2022-06-22 03:52:10|1507.2|1506|1507.2|1506|1507.3|1506.1|1507.2|1506|0
1655869950000|2022-06-22 03:52:30|1507.3|1506.1|1507.2|1506|1507.3|1506.1|1507.2|1506|1
1655869980000|2022-06-22 03:53:00|1507|1505.8|1507|1505.8|1507|1505.8|1507|1505.8|0
1655870000000|2022-06-22 03:53:20|1507.2|1506|1507.2|1506|1507.2|1506|1507.2|1506|0
1655870040000|2022-06-22 03:54:00|1507.3|1506.1|1507.3|1506.1|1507.3|1506.1|1507.3|1506.1|2
1655870060000|2022-06-22 03:54:20|1507|1505.8|1507|1505.8|1507|1505.8|1507|1505.8|2
1655870070000|2022-06-22 03:54:30|1507.2|1506|1507.2|1506|1507.3|1506.1|1507.2|1506|7
1655870100000|2022-06-22 03:55:00|1507.3|1506.1|1507.3|1506.1|1507.3|1506.1|1507.3|1506.1|2
1655870110000|2022-06-22 03:55:10|1507.4|1506.2|1507.4|1506.2|1507.4|1506.2|1507.4|1506.2|1
1655870120000|2022-06-22 03:55:20|1507.2|1506|1507.2|1506|1507.2|1506|1507.2|1506|1
1655870130000|2022-06-22 03:55:30|1507|1505.8|1507|1505.8|1507|1505.8|1507|1505.8|1
1655870140000|2022-06-22 03:55:40|1506.9|1505.7|1506.9|1505.7|1506.9|1505.7|1506.9|1505.7|0
1655870170000|2022-06-22 03:56:10|1506.8|1505.6|1506.8|1505.6|1506.8|1505.6|1506.8|1505.6|0
1655870200000|2022-06-22 03:56:40|1506.9|1505.7|1506.8|1505.6|1506.9|1505.7|1506.8|1505.6|3
1655870240000|2022-06-22 03:57:20|1507|1505.8|1507|1505.8|1507|1505.8|1507|1505.8|0
1655870280000|2022-06-22 03:58:00|1506.9|1505.7|1506.9|1505.7|1506.9|1505.7|1506.9|1505.7|0
1655870320000|2022-06-22 03:58:40|1506.8|1505.6|1506.8|1505.6|1506.8|1505.6|1506.8|1505.6|0
1655870340000|2022-06-22 03:59:00|1506.9|1505.7|1507.1|1505.9|1507.1|1505.9|1506.9|1505.7|1
1655870400000|2022-06-22 04:00:00|1507|1505.8|1507|1505.8|1507|1505.8|1506.9|1505.7|1
1655870410000|2022-06-22 04:00:10|1506.9|1505.7|1506.9|1505.7|1506.9|1505.7|1506.9|1505.7|0
1655870430000|2022-06-22 04:00:30|1507|1505.8|1507.2|1506|1507.2|1506|1507|1505.8|1
1655870440000|2022-06-22 04:00:40|1507|1505.8|1507|1505.8|1507|1505.8|1507|1505.8|1
1655870470000|2022-06-22 04:01:10|1506.6|1505.4|1506.5|1505.3|1506.6|1505.4|1506.5|1505.3|0
1655870480000|2022-06-22 04:01:20|1506.4|1505.2|1506.4|1505.2|1506.4|1505.2|1506.4|1505.2|0
1655870500000|2022-06-22 04:01:40|1506.5|1505.3|1506.5|1505.3|1506.5|1505.3|1506.4|1505.2|7
1655870520000|2022-06-22 04:02:00|1506.3|1505.1|1506.3|1505.1|1506.4|1505.2|1506.3|1505.1|0
1655870540000|2022-06-22 04:02:20|1506.4|1505.2|1506.4|1505.2|1506.4|1505.2|1506.4|1505.2|2
1655870620000|2022-06-22 04:03:40|1506.3|1505.1|1506.4|1505.2|1506.4|1505.2|1506.3|1505.1|2
1655870680000|2022-06-22 04:04:40|1506.3|1505.1|1506.3|1505.1|1506.3|1505.1|1506.3|1505.1|0
1655870730000|2022-06-22 04:05:30|1506.4|1505.2|1506.4|1505.2|1506.4|1505.2|1506.4|1505.2|0
1655870740000|2022-06-22 04:05:40|1506.3|1505.1|1506.3|1505.1|1506.3|1505.1|1506.3|1505.1|0
1655870760000|2022-06-22 04:06:00|||||||||1
1655870770000|2022-06-22 04:06:10|1506.6|1505.4|1506.5|1505.3|1506.6|1505.4|1506.5|1505.3|2
1655870780000|2022-06-22 04:06:20|1506.6|1505.4|1506.5|1505.3|1506.6|1505.4|1506.5|1505.3|1
1655870790000|2022-06-22 04:06:30|1506.6|1505.4|1506.6|1505.4|1506.6|1505.4|1506.5|1505.3|0
1655870880000|2022-06-22 04:08:00|1506.5|1505.3|1506.3|1505.1|1506.5|1505.3|1506.3|1505.1|3
1655870890000|2022-06-22 04:08:10|1506.4|1505.2|1506.4|1505.2|1506.4|1505.2|1506.4|1505.2|0
1655870900000|2022-06-22 04:08:20|1506.6|1505.4|1506.6|1505.4|1506.6|1505.4|1506.6|1505.4|3
1655870920000|2022-06-22 04:08:40|1506.4|1505.2|1506.6|1505.4|1506.6|1505.4|1506.4|1505.2|1
1655870950000|2022-06-22 04:09:10|1506.5|1505.3|1506.6|1505.4|1506.6|1505.4|1506.5|1505.3|13
1655870960000|2022-06-22 04:09:20|1506.5|1505.3|1506.5|1505.3|1506.6|1505.4|1506.5|1505.3|4
1655871000000|2022-06-22 04:10:00|||||||||2
1655871030000|2022-06-22 04:10:30|1506.6|1505.4|1506.6|1505.4|1506.6|1505.4|1506.6|1505.4|4
1655871060000|2022-06-22 04:11:00|1506.5|1505.3|1506.4|1505.2|1506.5|1505.3|1506.4|1505.2|0
1655871070000|2022-06-22 04:11:10|1506.3|1505.1|1506.5|1505.3|1506.6|1505.4|1506.3|1505.1|0
1655871120000|2022-06-22 04:12:00|1506.4|1505.2|1506.3|1505.1|1506.4|1505.2|1506.3|1505.1|1
1655871150000|2022-06-22 04:12:30|||||||||1
1655871180000|2022-06-22 04:13:00|||||||||1
1655871230000|2022-06-22 04:13:50|||||||||4
1655871290000|2022-06-22 04:14:50|1506.2|1505|1506.3|1505.1|1506.3|1505.1|1506.2|1505|6
1655871300000|2022-06-22 04:15:00|1506.2|1505|1506.2|1505|1506.2|1505|1506.2|1505|0
1655871330000|2022-06-22 04:15:30|1506.5|1505.3|1506.5|1505.3|1506.5|1505.3|1506.5|1505.3|9
1655871340000|2022-06-22 04:15:40|1506.4|1505.2|1506.4|1505.2|1506.4|1505.2|1506.4|1505.2|0
1655871420000|2022-06-22 04:17:00|1506.3|1505.1|1506.3|1505.1|1506.3|1505.1|1506.3|1505.1|0
1655871470000|2022-06-22 04:17:50|1506.2|1505|1506.3|1505.1|1506.3|1505.1|1506.2|1505|0
1655871560000|2022-06-22 04:19:20|1506.2|1505|1506.2|1505|1506.2|1505|1506.2|1505|0
1655871570000|2022-06-22 04:19:30|1506.3|1505.1|1506.3|1505.1|1506.3|1505.1|1506.3|1505.1|0
1655871600000|2022-06-22 04:20:00|1506.5|1505.3|1506.5|1505.3|1506.5|1505.3|1506.5|1505.3|4
1655871660000|2022-06-22 04:21:00|||||||||1
1655871730000|2022-06-22 04:22:10|1506.7|1505.5|1506.6|1505.4|1506.7|1505.5|1506.6|1505.4|0
1655871740000|2022-06-22 04:22:20|1507|1505.8|1506.9|1505.7|1507|1505.8|1506.9|1505.7|1
1655871750000|2022-06-22 04:22:30|1507|1505.8|1507.1|1505.9|1507.1|1505.9|1507|1505.8|5
1655871780000|2022-06-22 04:23:00|1506.9|1505.7|1507|1505.8|1507|1505.8|1506.9|1505.7|1
1655871790000|2022-06-22 04:23:10|1506.9|1505.7|1506.9|1505.7|1506.9|1505.7|1506.9|1505.7|0
1655871810000|2022-06-22 04:23:30|1506.7|1505.5|1506.7|1505.5|1506.7|1505.5|1506.7|1505.5|0
1655871910000|2022-06-22 04:25:10|1507|1505.8|1507.1|1505.9|1507.1|1505.9|1507|1505.8|1
1655871940000|2022-06-22 04:25:40|1507|1505.8|1507|1505.8|1507|1505.8|1507|1505.8|0
1655872010000|2022-06-22 04:26:50|1506.9|1505.7|1506.9|1505.7|1506.9|1505.7|1506.9|1505.7|0
1655872020000|2022-06-22 04:27:00|1506.8|1505.6|1506.7|1505.5|1506.8|1505.6|1506.7|1505.5|0
1655872040000|2022-06-22 04:27:20|1506.6|1505.4|1506.9|1505.7|1506.9|1505.7|1506.5|1505.3|0
1655872120000|2022-06-22 04:28:40|||||||||1
1655872200000|2022-06-22 04:30:00|1506.1|1504.9|1506.3|1505.1|1506.4|1505.2|1506.1|1504.9|6
1655872220000|2022-06-22 04:30:20|||||||||1
1655872230000|2022-06-22 04:30:30|1506.2|1505|1506.2|1505|1506.2|1505|1506.2|1505|0
1655872280000|2022-06-22 04:31:20|1506.1|1504.9|1506.1|1504.9|1506.1|1504.9|1506.1|1504.9|0
1655872290000|2022-06-22 04:31:30|1506|1504.8|1506|1504.8|1506.1|1504.9|1505.9|1504.7|1
1655872300000|2022-06-22 04:31:40|1505.9|1504.7|1505.9|1504.7|1505.9|1504.7|1505.9|1504.7|0
1655872400000|2022-06-22 04:33:20|1506|1504.8|1506.1|1504.9|1506.1|1504.9|1506|1504.8|0
1655872420000|2022-06-22 04:33:40|1506|1504.8|1506|1504.8|1506|1504.8|1506|1504.8|0
1655872440000|2022-06-22 04:34:00|||||||||1
1655872460000|2022-06-22 04:34:20|1506.1|1504.9|1506.3|1505.1|1506.3|1505.1|1506.1|1504.9|2
1655872500000|2022-06-22 04:35:00|1506.2|1505|1506.3|1505.1|1506.3|1505.1|1506.1|1504.9|0
1655872550000|2022-06-22 04:35:50|1506.2|1505|1506.2|1505|1506.2|1505|1506.2|1505|0
1655872600000|2022-06-22 04:36:40|1506.1|1504.9|1506.1|1504.9|1506.1|1504.9|1506.1|1504.9|0
1655872610000|2022-06-22 04:36:50|1506.2|1505|1506.2|1505|1506.2|1505|1506.2|1505|0
1655872630000|2022-06-22 04:37:10|1506|1504.8|1505.7|1504.5|1506|1504.8|1505.7|1504.5|0
1655872700000|2022-06-22 04:38:20|1505.6|1504.4|1505.6|1504.4|1505.6|1504.4|1505.6|1504.4|3
1655872710000|2022-06-22 04:38:30|1505.7|1504.5|1505.7|1504.5|1505.7|1504.5|1505.7|1504.5|0
1655872720000|2022-06-22 04:38:40|1505.8|1504.6|1505.8|1504.6|1505.8|1504.6|1505.8|1504.6|0
1655872740000|2022-06-22 04:39:00|1505.7|1504.5|1505.7|1504.5|1505.7|1504.5|1505.7|1504.5|0
1655872770000|2022-06-22 04:39:30|1505.8|1504.6|1505.8|1504.6|1505.8|1504.6|1505.8|1504.6|0
1655872790000|2022-06-22 04:39:50|||||||||1
1655872800000|2022-06-22 04:40:00|1506.2|1505|1505.9|1504.7|1506.2|1505|1505.9|1504.7|0
1655872810000|2022-06-22 04:40:10|1505.8|1504.6|1506|1504.8|1506|1504.8|1505.8|1504.6|0
1655872860000|2022-06-22 04:41:00|1505.8|1504.6|1505.8|1504.6|1505.8|1504.6|1505.8|1504.6|0
1655872870000|2022-06-22 04:41:10|1505.7|1504.5|1505.7|1504.5|1505.7|1504.5|1505.7|1504.5|0
1655872880000|2022-06-22 04:41:20|||||||||1
1655872910000|2022-06-22 04:41:50|1505.8|1504.6|1505.8|1504.6|1505.8|1504.6|1505.8|1504.6|1
1655872920000|2022-06-22 04:42:00|1505.7|1504.5|1505.7|1504.5|1505.8|1504.6|1505.7|1504.5|0
1655873020000|2022-06-22 04:43:40|1505.6|1504.4|1505.6|1504.4|1505.6|1504.4|1505.6|1504.4|1
1655873030000|2022-06-22 04:43:50|||||||||2
1655873040000|2022-06-22 04:44:00|1505.4|1504.2|1505.4|1504.2|1505.4|1504.2|1505.4|1504.2|0
1655873050000|2022-06-22 04:44:10|1505.6|1504.4|1505.7|1504.5|1505.7|1504.5|1505.6|1504.4|0
1655873060000|2022-06-22 04:44:20|1506.1|1504.9|1506.1|1504.9|1506.1|1504.9|1506.1|1504.9|7
1655873070000|2022-06-22 04:44:30|1506.2|1505|1506.3|1505.1|1506.3|1505.1|1506.2|1505|1
1655873080000|2022-06-22 04:44:40|||||||||1
1655873090000|2022-06-22 04:44:50|1506.1|1504.9|1506.1|1504.9|1506.1|1504.9|1506.1|1504.9|2
1655873110000|2022-06-22 04:45:10|1505.9|1504.7|1505.9|1504.7|1505.9|1504.7|1505.9|1504.7|0
1655873130000|2022-06-22 04:45:30|1505.8|1504.6|1505.8|1504.6|1505.8|1504.6|1505.8|1504.6|0
1655873150000|2022-06-22 04:45:50|1505.7|1504.5|1505.7|1504.5|1505.7|1504.5|1505.7|1504.5|0
1655873160000|2022-06-22 04:46:00|1505.6|1504.4|1505.6|1504.4|1505.6|1504.4|1505.6|1504.4|0
1655873180000|2022-06-22 04:46:20|1505.4|1504.2|1505.4|1504.2|1505.4|1504.2|1505.4|1504.2|0
1655873190000|2022-06-22 04:46:30|1505.6|1504.4|1505.6|1504.4|1505.6|1504.4|1505.6|1504.4|0
1655873210000|2022-06-22 04:46:50|1505.8|1504.6|1506|1504.8|1506.1|1504.9|1505.7|1504.5|1
1655873230000|2022-06-22 04:47:10|1506.1|1504.9|1506.1|1504.9|1506.1|1504.9|1506.1|1504.9|0
1655873250000|2022-06-22 04:47:30|1506|1504.8|1506|1504.8|1506|1504.8|1506|1504.8|0
1655873260000|2022-06-22 04:47:40|1506.1|1504.9|1506.1|1504.9|1506.1|1504.9|1506.1|1504.9|1
1655873300000|2022-06-22 04:48:20|1506.2|1505|1506.4|1505.2|1506.4|1505.2|1506.2|1505|0
1655873320000|2022-06-22 04:48:40|1506.5|1505.3|1506.5|1505.3|1506.5|1505.3|1506.5|1505.3|0
1655873340000|2022-06-22 04:49:00|1506.4|1505.2|1506.4|1505.2|1506.4|1505.2|1506.4|1505.2|0
1655873370000|2022-06-22 04:49:30|1506.3|1505.1|1506.3|1505.1|1506.3|1505.1|1506.3|1505.1|0
1655873380000|2022-06-22 04:49:40|1506.2|1505|1506.2|1505|1506.2|1505|1506.2|1505|0
1655873410000|2022-06-22 04:50:10|1506.3|1505.1|1506.3|1505.1|1506.3|1505.1|1506.3|1505.1|0
1655873450000|2022-06-22 04:50:50|1506.1|1504.9|1506.1|1504.9|1506.1|1504.9|1506.1|1504.9|1
1655873460000|2022-06-22 04:51:00|1506|1504.8|1506|1504.8|1506|1504.8|1506|1504.8|0
1655873470000|2022-06-22 04:51:10|1505.9|1504.7|1506.1|1504.9|1506.1|1504.9|1505.9|1504.7|6
1655873490000|2022-06-22 04:51:30|1506|1504.8|1506|1504.8|1506|1504.8|1506|1504.8|0
1655873500000|2022-06-22 04:51:40|1506.1|1504.9|1506.1|1504.9|1506.1|1504.9|1506.1|1504.9|0
1655873510000|2022-06-22 04:51:50|1506|1504.8|1506|1504.8|1506|1504.8|1506|1504.8|0
1655873640000|2022-06-22 04:54:00|1505.9|1504.7|1505.9|1504.7|1505.9|1504.7|1505.9|1504.7|0
1655873660000|2022-06-22 04:54:20|1506|1504.8|1506|1504.8|1506|1504.8|1506|1504.8|0
1655873710000|2022-06-22 04:55:10|1506.1|1504.9|1506.1|1504.9|1506.1|1504.9|1506.1|1504.9|0
1655873720000|2022-06-22 04:55:20|1506.2|1505|1506.2|1505|1506.2|1505|1506.2|1505|1
1655873750000|2022-06-22 04:55:50|1506.1|1504.9|1506.1|1504.9|1506.1|1504.9|1506.1|1504.9|0
1655873760000|2022-06-22 04:56:00|1506.2|1505|1506.2|1505|1506.2|1505|1506.2|1505|0
1655873770000|2022-06-22 04:56:10|||||||||1
1655873800000|2022-06-22 04:56:40|1506.4|1505.2|1506.4|1505.2|1506.4|1505.2|1506.4|1505.2|0
1655873810000|2022-06-22 04:56:50|1506.5|1505.3|1506.5|1505.3|1506.5|1505.3|1506.5|1505.3|0
1655873850000|2022-06-22 04:57:30|1506.4|1505.2|1506.4|1505.2|1506.4|1505.2|1506.4|1505.2|0
1655873870000|2022-06-22 04:57:50|1506.6|1505.4|1506.6|1505.4|1506.6|1505.4|1506.4|1505.2|0
1655873880000|2022-06-22 04:58:00|1506.5|1505.3|1506.5|1505.3|1506.5|1505.3|1506.5|1505.3|0
1655873900000|2022-06-22 04:58:20|1506.6|1505.4|1506.6|1505.4|1506.6|1505.4|1506.6|1505.4|0
1655873910000|2022-06-22 04:58:30|||||||||1
1655873920000|2022-06-22 04:58:40|1506.4|1505.2|1506.5|1505.3|1506.5|1505.3|1506.4|1505.2|0
1655873940000|2022-06-22 04:59:00|1506.4|1505.2|1506.4|1505.2|1506.4|1505.2|1506.4|1505.2|0
1655873960000|2022-06-22 04:59:20|1506.5|1505.3|1506.5|1505.3|1506.5|1505.3|1506.5|1505.3|0
1655873970000|2022-06-22 04:59:30|1506.8|1505.6|1506.8|1505.6|1506.8|1505.6|1506.8|1505.6|0
1655873990000|2022-06-22 04:59:50|1506.9|1505.7|1506.9|1505.7|1506.9|1505.7|1506.9|1505.7|0
1655874000000|2022-06-22 05:00:00|1506.8|1505.6|1506.8|1505.6|1506.8|1505.6|1506.8|1505.6|0
1655874020000|2022-06-22 05:00:20|1506.6|1505.4|1506.6|1505.4|1506.8|1505.6|1506.6|1505.4|0
1655874030000|2022-06-22 05:00:30|1506.5|1505.3|1506.5|1505.3|1506.5|1505.3|1506.5|1505.3|0
1655874060000|2022-06-22 05:01:00|1506.4|1505.2|1506.5|1505.3|1506.5|1505.3|1506.4|1505.2|13
1655874080000|2022-06-22 05:01:20|1506.4|1505.2|1506.4|1505.2|1506.4|1505.2|1506.4|1505.2|3
1655874090000|2022-06-22 05:01:30|1506.3|1505.1|1506.3|1505.1|1506.3|1505.1|1506.3|1505.1|0
1655874100000|2022-06-22 05:01:40|1506.2|1505|1506.3|1505.1|1506.4|1505.2|1506.2|1505|22
1655874120000|2022-06-22 05:02:00|1506.2|1505|1506|1504.8|1506.2|1505|1506|1504.8|5
1655874130000|2022-06-22 05:02:10|1505.9|1504.7|1506.1|1504.9|1506.1|1504.9|1505.9|1504.7|23
1655874160000|2022-06-22 05:02:40|1506.2|1505|1506.2|1505|1506.2|1505|1506.2|1505|0
1655874170000|2022-06-22 05:02:50|||||||||1
1655874240000|2022-06-22 05:04:00|1505.9|1504.7|1506.2|1505|1506.2|1505|1505.9|1504.7|0
1655874330000|2022-06-22 05:05:30|1506|1504.8|1506.1|1504.9|1506.1|1504.9|1506|1504.8|0
1655874360000|2022-06-22 05:06:00|1505.9|1504.7|1505.9|1504.7|1505.9|1504.7|1505.9|1504.7|0
1655874420000|2022-06-22 05:07:00|1506|1504.8|1506.1|1504.9|1506.1|1504.9|1506|1504.8|0
1655874480000|2022-06-22 05:08:00|||||||||1
1655874490000|2022-06-22 05:08:10|1506|1504.8|1506.1|1504.9|1506.1|1504.9|1506|1504.8|0
1655874510000|2022-06-22 05:08:30|1505.9|1504.7|1505.9|1504.7|1505.9|1504.7|1505.9|1504.7|0
1655874530000|2022-06-22 05:08:50|1505.7|1504.5|1505.7|1504.5|1505.7|1504.5|1505.7|1504.5|0
1655874600000|2022-06-22 05:10:00|1505.8|1504.6|1505.8|1504.6|1505.8|1504.6|1505.8|1504.6|0
1655874630000|2022-06-22 05:10:30|1505.7|1504.5|1505.7|1504.5|1505.7|1504.5|1505.7|1504.5|0
1655874670000|2022-06-22 05:11:10|||||||||11
1655874730000|2022-06-22 05:12:10|1505.9|1504.7|1505.9|1504.7|1505.9|1504.7|1505.9|1504.7|1
1655874740000|2022-06-22 05:12:20|1505.8|1504.6|1505.9|1504.7|1505.9|1504.7|1505.8|1504.6|0
1655874750000|2022-06-22 05:12:30|||||||||1
1655874810000|2022-06-22 05:13:30|1505.8|1504.6|1505.8|1504.6|1505.8|1504.6|1505.8|1504.6|0
1655874940000|2022-06-22 05:15:40|1505.9|1504.7|1506.3|1505.1|1506.3|1505.1|1505.8|1504.6|7
1655874950000|2022-06-22 05:15:50|1506.2|1505|1506.1|1504.9|1506.2|1505|1506.1|1504.9|0
1655874960000|2022-06-22 05:16:00|1505.9|1504.7|1505.9|1504.7|1505.9|1504.7|1505.9|1504.7|0
1655874990000|2022-06-22 05:16:30|1505.8|1504.6|1505.8|1504.6|1505.8|1504.6|1505.8|1504.6|10
1655875010000|2022-06-22 05:16:50|1506.2|1505|1506.2|1505|1506.2|1505|1506.2|1505|18
1655875080000|2022-06-22 05:18:00|1506.6|1505.4|1506.7|1505.5|1506.7|1505.5|1506.6|1505.4|1
1655875090000|2022-06-22 05:18:10|1506.6|1505.4|1506.7|1505.5|1506.7|1505.5|1506.6|1505.4|17
1655875100000|2022-06-22 05:18:20|||||||||1
1655875120000|2022-06-22 05:18:40|||||||||1
1655875210000|2022-06-22 05:20:10|1507.1|1505.9|1507.2|1506|1507.2|1506|1507.1|1505.9|3
1655875220000|2022-06-22 05:20:20|||||||||1
1655875230000|2022-06-22 05:20:30|1507|1505.8|1507|1505.8|1507|1505.8|1507|1505.8|2
1655875240000|2022-06-22 05:20:40|1506.9|1505.7|1507|1505.8|1507|1505.8|1506.9|1505.7|0
1655875280000|2022-06-22 05:21:20|1506.9|1505.7|1506.7|1505.5|1506.9|1505.7|1506.7|1505.5|1
1655875290000|2022-06-22 05:21:30|1506.6|1505.4|1506.5|1505.3|1506.6|1505.4|1506.5|1505.3|0
1655875300000|2022-06-22 05:21:40|1506.4|1505.2|1506.4|1505.2|1506.4|1505.2|1506.4|1505.2|0
1655875310000|2022-06-22 05:21:50|1506.3|1505.1|1506.3|1505.1|1506.3|1505.1|1506.3|1505.1|3
1655875330000|2022-06-22 05:22:10|1506.4|1505.2|1506.4|1505.2|1506.4|1505.2|1506.4|1505.2|2
1655875350000|2022-06-22 05:22:30|1506.3|1505.1|1506.3|1505.1|1506.4|1505.2|1506.3|1505.1|0
1655875390000|2022-06-22 05:23:10|1506.7|1505.5|1506.7|1505.5|1506.7|1505.5|1506.7|1505.5|2
1655875400000|2022-06-22 05:23:20|1506.8|1505.6|1506.7|1505.5|1506.8|1505.6|1506.7|1505.5|0
1655875410000|2022-06-22 05:23:30|1506.8|1505.6|1506.8|1505.6|1506.8|1505.6|1506.8|1505.6|0
1655875440000|2022-06-22 05:24:00|1506.7|1505.5|1506.7|1505.5|1506.7|1505.5|1506.7|1505.5|0
1655875450000|2022-06-22 05:24:10|1506.6|1505.4|1506.6|1505.4|1506.6|1505.4|1506.6|1505.4|0
1655875470000|2022-06-22 05:24:30|1506.7|1505.5|1506.8|1505.6|1506.8|1505.6|1506.7|1505.5|0
1655875510000|2022-06-22 05:25:10|1506.7|1505.5|1506.6|1505.4|1506.7|1505.5|1506.6|1505.4|0
1655875530000|2022-06-22 05:25:30|1506.3|1505.1|1506.3|1505.1|1506.3|1505.1|1506.3|1505.1|4
1655875540000|2022-06-22 05:25:40|1506.2|1505|1506.2|1505|1506.2|1505|1506.2|1505|6
1655875560000|2022-06-22 05:26:00|1506.1|1504.9|1506.1|1504.9|1506.1|1504.9|1506.1|1504.9|0
1655875570000|2022-06-22 05:26:10|1506.2|1505|1506.2|1505|1506.2|1505|1506.2|1505|0
1655875590000|2022-06-22 05:26:30|1506.1|1504.9|1506.1|1504.9|1506.1|1504.9|1506.1|1504.9|0
1655875620000|2022-06-22 05:27:00|||||||||1
1655875640000|2022-06-22 05:27:20|1506.2|1505|1506.2|1505|1506.2|1505|1506.2|1505|0
1655875670000|2022-06-22 05:27:50|1505.8|1504.6|1505.8|1504.6|1505.8|1504.6|1505.8|1504.6|5
1655875700000|2022-06-22 05:28:20|1505.9|1504.7|1505.8|1504.6|1505.9|1504.7|1505.8|1504.6|0
1655875720000|2022-06-22 05:28:40|1505.9|1504.7|1505.9|1504.7|1505.9|1504.7|1505.9|1504.7|3
1655875730000|2022-06-22 05:28:50|1505.8|1504.6|1505.8|1504.6|1505.8|1504.6|1505.8|1504.6|0
1655875750000|2022-06-22 05:29:10|1505.9|1504.7|1505.9|1504.7|1505.9|1504.7|1505.9|1504.7|0
1655875760000|2022-06-22 05:29:20|1505.8|1504.6|1505.8|1504.6|1505.8|1504.6|1505.8|1504.6|0
1655875800000|2022-06-22 05:30:00|1505.9|1504.7|1505.9|1504.7|1505.9|1504.7|1505.8|1504.6|3
1655875810000|2022-06-22 05:30:10|1505.8|1504.6|1505.2|1504|1505.8|1504.6|1505.2|1504|0
1655875820000|2022-06-22 05:30:20|||||||||1
1655875840000|2022-06-22 05:30:40|||||||||1
1655875860000|2022-06-22 05:31:00|1505.3|1504.1|1505.3|1504.1|1505.3|1504.1|1505.3|1504.1|2
1655875870000|2022-06-22 05:31:10|1505.2|1504|1505.3|1504.1|1505.3|1504.1|1505.2|1504|2
1655875880000|2022-06-22 05:31:20|1505.2|1504|1505.2|1504|1505.2|1504|1505.2|1504|0
1655875890000|2022-06-22 05:31:30|1505.3|1504.1|1505.3|1504.1|1505.3|1504.1|1505.3|1504.1|0
1655875900000|2022-06-22 05:31:40|1505.4|1504.2|1505.3|1504.1|1505.4|1504.2|1505.3|1504.1|0
1655875920000|2022-06-22 05:32:00|1505.4|1504.2|1505.4|1504.2|1505.4|1504.2|1505.4|1504.2|0
1655875930000|2022-06-22 05:32:10|1505.3|1504.1|1505.4|1504.2|1505.4|1504.2|1505.3|1504.1|0
1655875970000|2022-06-22 05:32:50|1505.3|1504.1|1505.3|1504.1|1505.3|1504.1|1505.3|1504.1|1
1655875980000|2022-06-22 05:33:00|1505.4|1504.2|1505.4|1504.2|1505.4|1504.2|1505.4|1504.2|1
1655875990000|2022-06-22 05:33:10|1505.2|1504|1505.2|1504|1505.2|1504|1505.2|1504|0
1655876020000|2022-06-22 05:33:40|1505|1503.8|1505|1503.8|1505.1|1503.9|1504.9|1503.7|1
1655876030000|2022-06-22 05:33:50|1504.9|1503.7|1505.1|1503.9|1505.1|1503.9|1504.9|1503.7|0
1655876050000|2022-06-22 05:34:10|1504.9|1503.7|1505.1|1503.9|1505.1|1503.9|1504.9|1503.7|0
1655876060000|2022-06-22 05:34:20|1504.9|1503.7|1504.9|1503.7|1504.9|1503.7|1504.9|1503.7|3
1655876070000|2022-06-22 05:34:30|1504.8|1503.6|1504.7|1503.5|1504.8|1503.6|1504.7|1503.5|1
1655876080000|2022-06-22 05:34:40|1504.8|1503.6|1504.8|1503.6|1504.8|1503.6|1504.8|1503.6|2
1655876100000|2022-06-22 05:35:00|1504.9|1503.7|1504.6|1503.4|1504.9|1503.7|1504.6|1503.4|15
1655876110000|2022-06-22 05:35:10|||||||||4
1655876120000|2022-06-22 05:35:20|1504.1|1502.9|1503.4|1502.2|1504.1|1502.9|1503.4|1502.2|33
1655876130000|2022-06-22 05:35:30|||||||||5
1655876140000|2022-06-22 05:35:40|1503.5|1502.3|1503.3|1502.1|1503.5|1502.3|1503.2|1502|40
1655876150000|2022-06-22 05:35:50|1503.4|1502.2|1503.3|1502.1|1503.4|1502.2|1503.3|1502.1|0
1655876160000|2022-06-22 05:36:00|1503.4|1502.2|1503.5|1502.3|1503.5|1502.3|1503.4|1502.2|1
1655876170000|2022-06-22 05:36:10|1503.6|1502.4|1503.5|1502.3|1503.6|1502.4|1503.5|1502.3|6
1655876190000|2022-06-22 05:36:30|||||||||1
1655876200000|2022-06-22 05:36:40|||||||||1
1655876220000|2022-06-22 05:37:00|||||||||1
1655876240000|2022-06-22 05:37:20|1503.9|1502.7|1504|1502.8|1504|1502.8|1503.9|1502.7|3
1655876270000|2022-06-22 05:37:50|1503.9|1502.7|1504.1|1502.9|1504.1|1502.9|1503.9|1502.7|0
1655876280000|2022-06-22 05:38:00|1504|1502.8|1504|1502.8|1504|1502.8|1504|1502.8|0
1655876290000|2022-06-22 05:38:10|1503.9|1502.7|1504|1502.8|1504|1502.8|1503.9|1502.7|0
1655876300000|2022-06-22 05:38:20|1504.1|1502.9|1504.1|1502.9|1504.1|1502.9|1504|1502.8|3
1655876310000|2022-06-22 05:38:30|1504|1502.8|1504|1502.8|1504.1|1502.9|1504|1502.8|0
1655876320000|2022-06-22 05:38:40|1503.9|1502.7|1503.9|1502.7|1503.9|1502.7|1503.9|1502.7|0
1655876340000|2022-06-22 05:39:00|1504.1|1502.9|1504|1502.8|1504.1|1502.9|1504|1502.8|2
1655876360000|2022-06-22 05:39:20|1504.2|1503|1504.2|1503|1504.2|1503|1504.2|1503|0
1655876370000|2022-06-22 05:39:30|1504|1502.8|1504|1502.8|1504|1502.8|1504|1502.8|0
1655876390000|2022-06-22 05:39:50|1503.9|1502.7|1503.8|1502.6|1504|1502.8|1503.8|1502.6|3
1655876400000|2022-06-22 05:40:00|1503.9|1502.7|1503.8|1502.6|1503.9|1502.7|1503.8|1502.6|0
1655876410000|2022-06-22 05:40:10|1503.9|1502.7|1503.9|1502.7|1503.9|1502.7|1503.9|1502.7|0
1655876420000|2022-06-22 05:40:20|1503.7|1502.5|1503.5|1502.3|1503.7|1502.5|1503.5|1502.3|2
1655876430000|2022-06-22 05:40:30|1503.7|1502.5|1503.6|1502.4|1503.7|1502.5|1503.6|1502.4|1
1655876440000|2022-06-22 05:40:40|1503.7|1502.5|1503.7|1502.5|1503.7|1502.5|1503.7|1502.5|1
1655876450000|2022-06-22 05:40:50|1503.5|1502.3|1503.5|1502.3|1503.7|1502.5|1503.5|1502.3|1
1655876470000|2022-06-22 05:41:10|1503.4|1502.2|1503.2|1502|1503.9|1502.7|1503.2|1502|7
1655876490000|2022-06-22 05:41:30|1503.4|1502.2|1503.5|1502.3|1503.5|1502.3|1503.2|1502|2
1655876500000|2022-06-22 05:41:40|1503.7|1502.5|1503.8|1502.6|1503.8|1502.6|1503.7|1502.5|1
1655876520000|2022-06-22 05:42:00|||||||||3
1655876530000|2022-06-22 05:42:10|||||||||3
1655876540000|2022-06-22 05:42:20|1503.6|1502.4|1503.7|1502.5|1503.7|1502.5|1503.6|1502.4|1
1655876550000|2022-06-22 05:42:30|1503.6|1502.4|1503.7|1502.5|1503.7|1502.5|1503.6|1502.4|0
1655876560000|2022-06-22 05:42:40|1503.6|1502.4|1503.6|1502.4|1503.8|1502.6|1503.6|1502.4|0
1655876570000|2022-06-22 05:42:50|1503.7|1502.5|1503.8|1502.6|1503.8|1502.6|1503.7|1502.5|0
1655876580000|2022-06-22 05:43:00|1504.2|1503|1504.2|1503|1504.2|1503|1504.2|1503|3
1655876600000|2022-06-22 05:43:20|1504.1|1502.9|1504.1|1502.9|1504.1|1502.9|1504.1|1502.9|1
1655876640000|2022-06-22 05:44:00|1504.2|1503|1504.2|1503|1504.2|1503|1504.2|1503|0
1655876670000|2022-06-22 05:44:30|1504.1|1502.9|1504.2|1503|1504.2|1503|1504.1|1502.9|2
1655876680000|2022-06-22 05:44:40|1504.1|1502.9|1504.1|1502.9|1504.1|1502.9|1504.1|1502.9|2
1655876690000|2022-06-22 05:44:50|1504|1502.8|1504|1502.8|1504|1502.8|1504|1502.8|0
1655876700000|2022-06-22 05:45:00|1503.8|1502.6|1503.5|1502.3|1503.8|1502.6|1503.4|1502.2|59
1655876710000|2022-06-22 05:45:10|1503.7|1502.5|1503.7|1502.5|1503.7|1502.5|1503.7|1502.5|0
1655876720000|2022-06-22 05:45:20|1503.5|1502.3|1503.5|1502.3|1503.5|1502.3|1503.5|1502.3|0
1655876740000|2022-06-22 05:45:40|||||||||2
1655876750000|2022-06-22 05:45:50|1502.9|1501.7|1502.9|1501.7|1502.9|1501.7|1502.9|1501.7|7
1655876790000|2022-06-22 05:46:30|||||||||2
1655876860000|2022-06-22 05:47:40|1503.3|1502.1|1503.5|1502.3|1503.5|1502.3|1503.3|1502.1|3
1655876870000|2022-06-22 05:47:50|1503.4|1502.2|1503.3|1502.1|1503.4|1502.2|1503.2|1502|0
1655876880000|2022-06-22 05:48:00|1503.4|1502.2|1503.5|1502.3|1503.5|1502.3|1503.4|1502.2|1
1655876900000|2022-06-22 05:48:20|1503.4|1502.2|1503.4|1502.2|1503.4|1502.2|1503.4|1502.2|0
1655876910000|2022-06-22 05:48:30|1503.1|1501.9|1503|1501.8|1503.3|1502.1|1503|1501.8|1
1655876940000|2022-06-22 05:49:00|1502.9|1501.7|1502.9|1501.7|1502.9|1501.7|1502.9|1501.7|1
1655876950000|2022-06-22 05:49:10|1503|1501.8|1503.3|1502.1|1503.3|1502.1|1503|1501.8|2
1655877000000|2022-06-22 05:50:00|1503.4|1502.2|1503.4|1502.2|1503.4|1502.2|1503.4|1502.2|3
1655877010000|2022-06-22 05:50:10|1503.3|1502.1|1503.3|1502.1|1503.3|1502.1|1503.3|1502.1|0
1655877020000|2022-06-22 05:50:20|1503.1|1501.9|1503.3|1502.1|1503.3|1502.1|1503.1|1501.9|0
1655877040000|2022-06-22 05:50:40|1503.2|1502|1503|1501.8|1503.2|1502|1503|1501.8|0
1655877060000|2022-06-22 05:51:00|1503.1|1501.9|1503.1|1501.9|1503.1|1501.9|1503.1|1501.9|1
1655877070000|2022-06-22 05:51:10|1503|1501.8|1503|1501.8|1503|1501.8|1503|1501.8|0
1655877090000|2022-06-22 05:51:30|1502.9|1501.7|1502.9|1501.7|1502.9|1501.7|1502.9|1501.7|3
1655877100000|2022-06-22 05:51:40|1502.4|1501.2|1502.4|1501.2|1502.4|1501.2|1502.4|1501.2|10
1655877110000|2022-06-22 05:51:50|||||||||15
1655877120000|2022-06-22 05:52:00|1502.3|1501.1|1502.4|1501.2|1502.4|1501.2|1502.3|1501.1|6
1655877150000|2022-06-22 05:52:30|||||||||1
1655877160000|2022-06-22 05:52:40|||||||||11
1655877170000|2022-06-22 05:52:50|||||||||4
1655877180000|2022-06-22 05:53:00|1502.3|1501.1|1502.3|1501.1|1502.3|1501.1|1502.2|1501|5
1655877190000|2022-06-22 05:53:10|1502.2|1501|1502.2|1501|1502.2|1501|1502.2|1501|5
1655877200000|2022-06-22 05:53:20|1502.3|1501.1|1502.3|1501.1|1502.3|1501.1|1502.3|1501.1|4
1655877220000|2022-06-22 05:53:40|1502.2|1501|1502.2|1501|1502.2|1501|1502.2|1501|1
1655877230000|2022-06-22 05:53:50|1502.3|1501.1|1502.3|1501.1|1502.3|1501.1|1502.3|1501.1|1
1655877240000|2022-06-22 05:54:00|1502.4|1501.2|1502.5|1501.3|1502.5|1501.3|1502.4|1501.2|4
1655877250000|2022-06-22 05:54:10|1502.3|1501.1|1502.3|1501.1|1502.5|1501.3|1502.2|1501|2
1655877270000|2022-06-22 05:54:30|1502.2|1501|1502.2|1501|1502.2|1501|1502.2|1501|0
1655877280000|2022-06-22 05:54:40|1502.1|1500.9|1502.1|1500.9|1502.1|1500.9|1502.1|1500.9|0
1655877300000|2022-06-22 05:55:00|1502.2|1501|1502.3|1501.1|1502.3|1501.1|1502.1|1500.9|2
1655877310000|2022-06-22 05:55:10|1502.2|1501|1502.3|1501.1|1502.3|1501.1|1502.2|1501|0
1655877330000|2022-06-22 05:55:30|1502.2|1501|1502|1500.8|1502.2|1501|1502|1500.8|0
1655877350000|2022-06-22 05:55:50|||||||||7
1655877360000|2022-06-22 05:56:00|||||||||4
1655877380000|2022-06-22 05:56:20|||||||||4
1655877390000|2022-06-22 05:56:30|1501.9|1500.7|1501.7|1500.5|1502|1500.8|1501.7|1500.5|10
1655877400000|2022-06-22 05:56:40|1501.8|1500.6|1501.8|1500.6|1501.8|1500.6|1501.8|1500.6|7
1655877410000|2022-06-22 05:56:50|1502|1500.8|1501.8|1500.6|1502|1500.8|1501.8|1500.6|0
1655877420000|2022-06-22 05:57:00|1501.9|1500.7|1502.5|1501.3|1502.5|1501.3|1501.9|1500.7|4
1655877430000|2022-06-22 05:57:10|1503.1|1501.9|1502.7|1501.5|1503.1|1501.9|1502.7|1501.5|2
1655877440000|2022-06-22 05:57:20|||||||||2
1655877450000|2022-06-22 05:57:30|1502.8|1501.6|1502.8|1501.6|1502.8|1501.6|1502.8|1501.6|1
1655877480000|2022-06-22 05:58:00|1503|1501.8|1503.2|1502|1503.2|1502|1503|1501.8|0
1655877490000|2022-06-22 05:58:10|1503.3|1502.1|1503.7|1502.5|1503.9|1502.7|1503.3|1502.1|1
1655877500000|2022-06-22 05:58:20|1503.8|1502.6|1503.8|1502.6|1503.8|1502.6|1503.8|1502.6|0
1655877510000|2022-06-22 05:58:30|1503.9|1502.7|1503.6|1502.4|1504|1502.8|1503.6|1502.4|2
1655877520000|2022-06-22 05:58:40|1503.7|1502.5|1504.1|1502.9|1504.1|1502.9|1503.7|1502.5|0
1655877530000|2022-06-22 05:58:50|1504|1502.8|1503.8|1502.6|1504|1502.8|1503.8|1502.6|1
1655877540000|2022-06-22 05:59:00|1503.7|1502.5|1503.3|1502.1|1503.8|1502.6|1503.3|1502.1|10
1655877550000|2022-06-22 05:59:10|1503.4|1502.2|1503.3|1502.1|1503.5|1502.3|1503.3|1502.1|0
1655877560000|2022-06-22 05:59:20|1503.2|1502|1503.2|1502|1503.2|1502|1503.2|1502|0
1655877570000|2022-06-22 05:59:30|1503.3|1502.1|1503.3|1502.1|1503.3|1502.1|1503.3|1502.1|0
1655877580000|2022-06-22 05:59:40|1503.2|1502|1503.1|1501.9|1503.3|1502.1|1503.1|1501.9|0
1655877590000|2022-06-22 05:59:50|1502.8|1501.6|1502.8|1501.6|1502.8|1501.6|1502.8|1501.6|0
1655877600000|2022-06-22 06:00:00|1502.9|1501.7|1503|1501.8|1503|1501.8|1502.8|1501.6|21
1655877610000|2022-06-22 06:00:10|1502.9|1501.7|1502.8|1501.6|1502.9|1501.7|1502.8|1501.6|11
1655877620000|2022-06-22 06:00:20|1502.7|1501.5|1502.8|1501.6|1502.8|1501.6|1502.7|1501.5|36
1655877630000|2022-06-22 06:00:30|1502.6|1501.4|1502.6|1501.4|1502.6|1501.4|1502.6|1501.4|0
1655877660000|2022-06-22 06:01:00|1502.2|1501|1502.1|1500.9|1502.6|1501.4|1502.1|1500.9|20
1655877670000|2022-06-22 06:01:10|1501.8|1500.6|1502.1|1500.9|1502.3|1501.1|1501.8|1500.6|17
1655877680000|2022-06-22 06:01:20|1501.9|1500.7|1501.8|1500.6|1502.1|1500.9|1501.8|1500.6|1
1655877690000|2022-06-22 06:01:30|1501.7|1500.5|1501.8|1500.6|1502.1|1500.9|1501.7|1500.5|17
1655877700000|2022-06-22 06:01:40|1501.9|1500.7|1502.1|1500.9|1502.1|1500.9|1501.8|1500.6|0
1655877710000|2022-06-22 06:01:50|1501.8|1500.6|1501.7|1500.5|1501.9|1500.7|1501.7|1500.5|21
1655877720000|2022-06-22 06:02:00|1501.9|1500.7|1501.9|1500.7|1501.9|1500.7|1501.7|1500.5|2
1655877730000|2022-06-22 06:02:10|1501.7|1500.5|1501.7|1500.5|1501.7|1500.5|1501.7|1500.5|14
1655877750000|2022-06-22 06:02:30|1501.9|1500.7|1502|1500.8|1502|1500.8|1501.9|1500.7|1
1655877760000|2022-06-22 06:02:40|1501.9|1500.7|1501.9|1500.7|1501.9|1500.7|1501.9|1500.7|1
1655877770000|2022-06-22 06:02:50|1502|1500.8|1502|1500.8|1502|1500.8|1502|1500.8|0
1655877780000|2022-06-22 06:03:00|1501.9|1500.7|1501.8|1500.6|1501.9|1500.7|1501.7|1500.5|1
1655877790000|2022-06-22 06:03:10|1501.9|1500.7|1501.9|1500.7|1501.9|1500.7|1501.9|1500.7|1
1655877810000|2022-06-22 06:03:30|1501.7|1500.5|1501.7|1500.5|1501.8|1500.6|1501.6|1500.4|2
1655877820000|2022-06-22 06:03:40|||||||||1
1655877840000|2022-06-22 06:04:00|1501.6|1500.4|1501.7|1500.5|1501.7|1500.5|1501.6|1500.4|0
1655877850000|2022-06-22 06:04:10|1501.4|1500.2|1501.6|1500.4|1501.6|1500.4|1501.4|1500.2|15
1655877860000|2022-06-22 06:04:20|||||||||2
1655877870000|2022-06-22 06:04:30|1501.4|1500.2|1501.4|1500.2|1501.4|1500.2|1501.1|1499.9|19
1655877880000|2022-06-22 06:04:40|1501.5|1500.3|1501.6|1500.4|1501.6|1500.4|1501.5|1500.3|3
1655877890000|2022-06-22 06:04:50|||||||||2
1655877900000|2022-06-22 06:05:00|1501.5|1500.3|1501.4|1500.2|1501.6|1500.4|1501.4|1500.2|3
1655877910000|2022-06-22 06:05:10|1501.5|1500.3|1501.2|1500|1501.5|1500.3|1501.2|1500|3
1655877920000|2022-06-22 06:05:20|1500.3|1499.1|1500.3|1499.1|1500.3|1499.1|1500.3|1499.1|9
1655877930000|2022-06-22 06:05:30|1500.4|1499.2|1500.4|1499.2|1500.4|1499.2|1500.4|1499.2|1
1655877940000|2022-06-22 06:05:40|1500.6|1499.4|1500.4|1499.2|1500.6|1499.4|1500.4|1499.2|0
1655877950000|2022-06-22 06:05:50|1500.6|1499.4|1500.6|1499.4|1500.6|1499.4|1500.6|1499.4|0
1655877960000|2022-06-22 06:06:00|1500.4|1499.2|1500.3|1499.1|1500.4|1499.2|1500.3|1499.1|4
1655877970000|2022-06-22 06:06:10|||||||||1
1655877980000|2022-06-22 06:06:20|1500.4|1499.2|1500.6|1499.4|1500.6|1499.4|1500.4|1499.2|0
1655877990000|2022-06-22 06:06:30|1500.9|1499.7|1500.9|1499.7|1500.9|1499.7|1500.9|1499.7|10
1655878010000|2022-06-22 06:06:50|1500.7|1499.5|1501.1|1499.9|1501.1|1499.9|1500.7|1499.5|21
1655878020000|2022-06-22 06:07:00|1500.9|1499.7|1501.7|1500.5|1501.7|1500.5|1500.8|1499.6|5
1655878030000|2022-06-22 06:07:10|1501.6|1500.4|1501.6|1500.4|1501.7|1500.5|1501.5|1500.3|9
1655878040000|2022-06-22 06:07:20|1501.7|1500.5|1501.2|1500|1501.7|1500.5|1501.2|1500|20
1655878050000|2022-06-22 06:07:30|1501.5|1500.3|1501.5|1500.3|1501.5|1500.3|1501.5|1500.3|1
1655878060000|2022-06-22 06:07:40|1501.4|1500.2|1501.4|1500.2|1501.4|1500.2|1501.4|1500.2|5
1655878070000|2022-06-22 06:07:50|1501.3|1500.1|1501.3|1500.1|1501.3|1500.1|1501.3|1500.1|1
1655878080000|2022-06-22 06:08:00|1501.4|1500.2|1501.4|1500.2|1501.4|1500.2|1501.4|1500.2|3
1655878090000|2022-06-22 06:08:10|||||||||2
1655878100000|2022-06-22 06:08:20|1501.7|1500.5|1501.6|1500.4|1501.7|1500.5|1501.6|1500.4|4
1655878110000|2022-06-22 06:08:30|1501.9|1500.7|1501.9|1500.7|1501.9|1500.7|1501.9|1500.7|4
1655878130000|2022-06-22 06:08:50|1501.8|1500.6|1501.9|1500.7|1501.9|1500.7|1501.8|1500.6|0
1655878140000|2022-06-22 06:09:00|1501.8|1500.6|1501.8|1500.6|1501.8|1500.6|1501.8|1500.6|3
1655878170000|2022-06-22 06:09:30|1501.6|1500.4|1501.6|1500.4|1501.6|1500.4|1501.5|1500.3|5
1655878190000|2022-06-22 06:09:50|1501.8|1500.6|1501.8|1500.6|1501.8|1500.6|1501.7|1500.5|2
1655878200000|2022-06-22 06:10:00|1501.7|1500.5|1501.6|1500.4|1501.8|1500.6|1501.6|1500.4|0
1655878210000|2022-06-22 06:10:10|1501.5|1500.3|1501.5|1500.3|1501.5|1500.3|1501.5|1500.3|52
1655878220000|2022-06-22 06:10:20|1501.3|1500.1|1501.3|1500.1|1501.3|1500.1|1501.3|1500.1|1
1655878230000|2022-06-22 06:10:30|1501.6|1500.4|1501.7|1500.5|1501.7|1500.5|1501.6|1500.4|7
1655878240000|2022-06-22 06:10:40|1501.8|1500.6|1501.9|1500.7|1501.9|1500.7|1501.8|1500.6|6
1655878250000|2022-06-22 06:10:50|1502.2|1501|1502.4|1501.2|1502.5|1501.3|1502.1|1500.9|31
1655878260000|2022-06-22 06:11:00|1502.5|1501.3|1502.8|1501.6|1502.8|1501.6|1502.5|1501.3|7
1655878270000|2022-06-22 06:11:10|1503.1|1501.9|1502.5|1501.3|1503.1|1501.9|1502.5|1501.3|34
1655878280000|2022-06-22 06:11:20|1502.4|1501.2|1502.3|1501.1|1502.4|1501.2|1502|1500.8|27
1655878290000|2022-06-22 06:11:30|1502.4|1501.2|1502.4|1501.2|1502.5|1501.3|1502.3|1501.1|30
1655878300000|2022-06-22 06:11:40|1502.3|1501.1|1502.4|1501.2|1502.4|1501.2|1502.3|1501.1|10
1655878310000|2022-06-22 06:11:50|1502.7|1501.5|1502.8|1501.6|1502.8|1501.6|1502.7|1501.5|7
1655878320000|2022-06-22 06:12:00|1502.7|1501.5|1502.4|1501.2|1502.7|1501.5|1502.4|1501.2|2
1655878330000|2022-06-22 06:12:10|1502.3|1501.1|1502.6|1501.4|1502.6|1501.4|1502.2|1501|4
1655878340000|2022-06-22 06:12:20|1502.3|1501.1|1502.3|1501.1|1502.3|1501.1|1502.3|1501.1|14
1655878350000|2022-06-22 06:12:30|1502.4|1501.2|1501.8|1500.6|1502.4|1501.2|1501.8|1500.6|32
1655878360000|2022-06-22 06:12:40|1501.6|1500.4|1501.6|1500.4|1501.7|1500.5|1501.5|1500.3|4
1655878370000|2022-06-22 06:12:50|1501.5|1500.3|1501.3|1500.1|1501.8|1500.6|1501.3|1500.1|21
1655878380000|2022-06-22 06:13:00|1501|1499.8|1500.9|1499.7|1501|1499.8|1500.9|1499.7|2
1655878390000|2022-06-22 06:13:10|1500.8|1499.6|1500.7|1499.5|1500.9|1499.7|1500.7|1499.5|0
1655878400000|2022-06-22 06:13:20|1500.6|1499.4|1500.3|1499.1|1500.6|1499.4|1500.3|1499.1|13
1655878410000|2022-06-22 06:13:30|1500.1|1498.9|1500.5|1499.3|1500.6|1499.4|1500.1|1498.9|26
1655878440000|2022-06-22 06:14:00|1500.4|1499.2|1500.2|1499|1500.4|1499.2|1500.2|1499|1
1655878450000|2022-06-22 06:14:10|1500.5|1499.3|1500.5|1499.3|1500.6|1499.4|1500.5|1499.3|4
1655878460000|2022-06-22 06:14:20|1500.8|1499.6|1500.8|1499.6|1500.9|1499.7|1500.8|1499.6|5
1655878470000|2022-06-22 06:14:30|1500.9|1499.7|1500.9|1499.7|1500.9|1499.7|1500.9|1499.7|1
1655878480000|2022-06-22 06:14:40|1500.8|1499.6|1500.7|1499.5|1500.8|1499.6|1500.7|1499.5|8
1655878500000|2022-06-22 06:15:00|1500.8|1499.6|1501|1499.8|1501|1499.8|1500.8|1499.6|0
1655878510000|2022-06-22 06:15:10|1500.9|1499.7|1500.9|1499.7|1500.9|1499.7|1500.9|1499.7|0
1655878520000|2022-06-22 06:15:20|1501|1499.8|1501|1499.8|1501|1499.8|1500.9|1499.7|1
1655878530000|2022-06-22 06:15:30|1500.8|1499.6|1500.8|1499.6|1500.9|1499.7|1500.8|1499.6|0
1655878540000|2022-06-22 06:15:40|1500.9|1499.7|1500.8|1499.6|1500.9|1499.7|1500.8|1499.6|0
1655878550000|2022-06-22 06:15:50|1500.6|1499.4|1500.6|1499.4|1500.6|1499.4|1500.6|1499.4|0
1655878560000|2022-06-22 06:16:00|1500.4|1499.2|1500.1|1498.9|1500.5|1499.3|1500.1|1498.9|12
1655878570000|2022-06-22 06:16:10|1500|1498.8|1500|1498.8|1500.2|1499|1500|1498.8|13
1655878580000|2022-06-22 06:16:20|1499.3|1498.1|1499.7|1498.5|1499.7|1498.5|1499.3|1498.1|23
1655878600000|2022-06-22 06:16:40|||||||||23
1655878610000|2022-06-22 06:16:50|1500|1498.8|1500.3|1499.1|1500.3|1499.1|1500|1498.8|8
1655878620000|2022-06-22 06:17:00|1500.6|1499.4|1500.5|1499.3|1500.6|1499.4|1500.5|1499.3|18
1655878630000|2022-06-22 06:17:10|1500.7|1499.5|1500.5|1499.3|1500.7|1499.5|1500.5|1499.3|6
1655878640000|2022-06-22 06:17:20|1500.4|1499.2|1500.3|1499.1|1500.4|1499.2|1500.2|1499|10
1655878670000|2022-06-22 06:17:50|1500.5|1499.3|1500.5|1499.3|1500.5|1499.3|1500.5|1499.3|3
1655878680000|2022-06-22 06:18:00|1500.3|1499.1|1500.3|1499.1|1500.3|1499.1|1500.3|1499.1|1
1655878690000|2022-06-22 06:18:10|1500.2|1499|1500.2|1499|1500.3|1499.1|1500.2|1499|0
1655878700000|2022-06-22 06:18:20|1500.3|1499.1|1500.2|1499|1500.3|1499.1|1500.2|1499|2
1655878710000|2022-06-22 06:18:30|1500.3|1499.1|1500.2|1499|1500.3|1499.1|1500.2|1499|0
1655878720000|2022-06-22 06:18:40|1500.3|1499.1|1500|1498.8|1500.4|1499.2|1500|1498.8|8
1655878730000|2022-06-22 06:18:50|1499.9|1498.7|1499.9|1498.7|1499.9|1498.7|1499.9|1498.7|0
1655878740000|2022-06-22 06:19:00|1499.4|1498.2|1498.8|1497.6|1499.4|1498.2|1498.8|1497.6|22
1655878750000|2022-06-22 06:19:10|1498.9|1497.7|1499.1|1497.9|1499.1|1497.9|1498.9|1497.7|15
1655878760000|2022-06-22 06:19:20|1499.3|1498.1|1499.5|1498.3|1499.5|1498.3|1499.3|1498.1|17
1655878770000|2022-06-22 06:19:30|1499.7|1498.5|1499.7|1498.5|1499.8|1498.6|1499.5|1498.3|0
1655878780000|2022-06-22 06:19:40|1499.8|1498.6|1499.8|1498.6|1499.8|1498.6|1499.7|1498.5|2
1655878790000|2022-06-22 06:19:50|1499.7|1498.5|1499.7|1498.5|1499.8|1498.6|1499.3|1498.1|3
1655878800000|2022-06-22 06:20:00|1499.8|1498.6|1499.6|1498.4|1499.8|1498.6|1499.4|1498.2|2
1655878810000|2022-06-22 06:20:10|1499.4|1498.2|1499.4|1498.2|1499.7|1498.5|1499.4|1498.2|2
1655878820000|2022-06-22 06:20:20|1499.7|1498.5|1499.8|1498.6|1499.8|1498.6|1499.4|1498.2|1
1655878830000|2022-06-22 06:20:30|1499.7|1498.5|1499.7|1498.5|1499.8|1498.6|1499.4|1498.2|14
1655878840000|2022-06-22 06:20:40|1499.6|1498.4|1499.3|1498.1|1499.6|1498.4|1499.2|1498|19
1655878850000|2022-06-22 06:20:50|1499.1|1497.9|1499.1|1497.9|1499.3|1498.1|1498.9|1497.7|4
1655878860000|2022-06-22 06:21:00|1499.3|1498.1|1499.4|1498.2|1499.4|1498.2|1499.2|1498|17
1655878870000|2022-06-22 06:21:10|1499.3|1498.1|1499.2|1498|1499.3|1498.1|1499.2|1498|9
1655878880000|2022-06-22 06:21:20|1499.3|1498.1|1499.2|1498|1499.3|1498.1|1499.2|1498|2
1655878890000|2022-06-22 06:21:30|1499.3|1498.1|1499.7|1498.5|1499.7|1498.5|1499.3|1498.1|4
1655878910000|2022-06-22 06:21:50|1499.8|1498.6|1500|1498.8|1500.1|1498.9|1499.8|1498.6|10
1655878920000|2022-06-22 06:22:00|1499.9|1498.7|1499.9|1498.7|1499.9|1498.7|1499.9|1498.7|0
1655878930000|2022-06-22 06:22:10|1499.8|1498.6|1499.4|1498.2|1499.8|1498.6|1499.3|1498.1|12
1655878940000|2022-06-22 06:22:20|1499.6|1498.4|1499.6|1498.4|1499.6|1498.4|1499.5|1498.3|1
1655878950000|2022-06-22 06:22:30|1499.9|1498.7|1499.3|1498.1|1499.9|1498.7|1499.3|1498.1|16
1655878960000|2022-06-22 06:22:40|||||||||1
1655878970000|2022-06-22 06:22:50|1499.4|1498.2|1499.5|1498.3|1499.5|1498.3|1499.4|1498.2|2
1655878980000|2022-06-22 06:23:00|1499.7|1498.5|1499.8|1498.6|1499.8|1498.6|1499.7|1498.5|3
1655878990000|2022-06-22 06:23:10|1499.7|1498.5|1499.7|1498.5|1499.8|1498.6|1499.7|1498.5|0
1655879000000|2022-06-22 06:23:20|1499.5|1498.3|1499.6|1498.4|1499.6|1498.4|1499.5|1498.3|1
1655879040000|2022-06-22 06:24:00|1499.5|1498.3|1499.5|1498.3|1499.6|1498.4|1499.4|1498.2|5
1655879050000|2022-06-22 06:24:10|||||||||1
1655879060000|2022-06-22 06:24:20|1499.4|1498.2|1499.4|1498.2|1499.4|1498.2|1499.2|1498|20
1655879070000|2022-06-22 06:24:30|1499.3|1498.1|1499.1|1497.9|1499.3|1498.1|1499.1|1497.9|2
1655879080000|2022-06-22 06:24:40|1498.9|1497.7|1498.7|1497.5|1498.9|1497.7|1498.7|1497.5|49
1655879090000|2022-06-22 06:24:50|1498.8|1497.6|1498.8|1497.6|1498.8|1497.6|1498.8|1497.6|3
1655879100000|2022-06-22 06:25:00|1498.7|1497.5|1498.7|1497.5|1498.7|1497.5|1498.7|1497.5|2
1655879110000|2022-06-22 06:25:10|1498.8|1497.6|1498.8|1497.6|1498.8|1497.6|1498.8|1497.6|18
1655879120000|2022-06-22 06:25:20|1498.9|1497.7|1498.8|1497.6|1499.1|1497.9|1498.6|1497.4|28
1655879130000|2022-06-22 06:25:30|1498.9|1497.7|1498.8|1497.6|1498.9|1497.7|1498.8|1497.6|0
1655879140000|2022-06-22 06:25:40|1499.2|1498|1499.2|1498|1499.2|1498|1499.2|1498|5
1655879160000|2022-06-22 06:26:00|||||||||7
1655879170000|2022-06-22 06:26:10|1499.3|1498.1|1499.3|1498.1|1499.4|1498.2|1499.3|1498.1|3
1655879180000|2022-06-22 06:26:20|1499.4|1498.2|1499.5|1498.3|1499.5|1498.3|1499.4|1498.2|3
1655879190000|2022-06-22 06:26:30|||||||||4
1655879200000|2022-06-22 06:26:40|1499.3|1498.1|1499.3|1498.1|1499.5|1498.3|1499.3|1498.1|1
1655879220000|2022-06-22 06:27:00|1499.5|1498.3|1499.4|1498.2|1499.5|1498.3|1499.4|1498.2|3
1655879230000|2022-06-22 06:27:10|1499.5|1498.3|1499.5|1498.3|1499.5|1498.3|1499.5|1498.3|0
1655879250000|2022-06-22 06:27:30|1499.6|1498.4|1499.4|1498.2|1499.6|1498.4|1499.4|1498.2|1
1655879260000|2022-06-22 06:27:40|1499.5|1498.3|1499.8|1498.6|1499.8|1498.6|1499.5|1498.3|1
1655879270000|2022-06-22 06:27:50|1499.7|1498.5|1500|1498.8|1500|1498.8|1499.7|1498.5|1
1655879280000|2022-06-22 06:28:00|1500.1|1498.9|1500|1498.8|1500.5|1499.3|1500|1498.8|3
1655879290000|2022-06-22 06:28:10|1500.5|1499.3|1500.5|1499.3|1500.5|1499.3|1500.5|1499.3|3
1655879300000|2022-06-22 06:28:20|1500.3|1499.1|1500.2|1499|1500.4|1499.2|1500.1|1498.9|1
1655879310000|2022-06-22 06:28:30|1500.4|1499.2|1500.4|1499.2|1500.4|1499.2|1500.4|1499.2|1
1655879320000|2022-06-22 06:28:40|1500.3|1499.1|1499.8|1498.6|1500.3|1499.1|1499.8|1498.6|4
1655879330000|2022-06-22 06:28:50|1500|1498.8|1500.3|1499.1|1500.3|1499.1|1500|1498.8|0
1655879340000|2022-06-22 06:29:00|1500.4|1499.2|1500.3|1499.1|1500.5|1499.3|1500.2|1499|1
1655879350000|2022-06-22 06:29:10|1500.2|1499|1500.2|1499|1500.2|1499|1500.2|1499|0
1655879360000|2022-06-22 06:29:20|1500.4|1499.2|1500.7|1499.5|1500.7|1499.5|1500.4|1499.2|1
1655879370000|2022-06-22 06:29:30|1500.6|1499.4|1500.6|1499.4|1500.6|1499.4|1500.6|1499.4|1
1655879380000|2022-06-22 06:29:40|1500.5|1499.3|1500.5|1499.3|1500.6|1499.4|1500.5|1499.3|0
1655879390000|2022-06-22 06:29:50|1500.6|1499.4|1500.7|1499.5|1500.8|1499.6|1500.6|1499.4|0
1655879400000|2022-06-22 06:30:00|1500.6|1499.4|1500.4|1499.2|1500.6|1499.4|1500.4|1499.2|3
1655879410000|2022-06-22 06:30:10|1500.5|1499.3|1500.5|1499.3|1500.5|1499.3|1500.3|1499.1|1
1655879430000|2022-06-22 06:30:30|1500.7|1499.5|1500.7|1499.5|1500.7|1499.5|1500.7|1499.5|0
1655879440000|2022-06-22 06:30:40|1500.9|1499.7|1501.2|1500|1501.2|1500|1500.7|1499.5|0
1655879450000|2022-06-22 06:30:50|1501.3|1500.1|1501.5|1500.3|1501.5|1500.3|1501.3|1500.1|1
1655879460000|2022-06-22 06:31:00|1501.6|1500.4|1501.9|1500.7|1501.9|1500.7|1501.6|1500.4|0
1655879470000|2022-06-22 06:31:10|1501.7|1500.5|1501.7|1500.5|1501.7|1500.5|1501.7|1500.5|0
1655879480000|2022-06-22 06:31:20|1501.5|1500.3|1501.5|1500.3|1501.6|1500.4|1501.5|1500.3|2
1655879500000|2022-06-22 06:31:40|1501.2|1500|1501|1499.8|1501.2|1500|1501|1499.8|0
1655879510000|2022-06-22 06:31:50|1500.9|1499.7|1500.9|1499.7|1500.9|1499.7|1500.9|1499.7|0
1655879520000|2022-06-22 06:32:00|1500.6|1499.4|1501.1|1499.9|1501.2|1500|1500.6|1499.4|1
1655879530000|2022-06-22 06:32:10|||||||||3
1655879540000|2022-06-22 06:32:20|1501|1499.8|1500.6|1499.4|1501|1499.8|1500.6|1499.4|0
1655879550000|2022-06-22 06:32:30|1500.5|1499.3|1500.5|1499.3|1500.5|1499.3|1500.5|1499.3|0
1655879560000|2022-06-22 06:32:40|1500.6|1499.4|1500.7|1499.5|1500.7|1499.5|1500.6|1499.4|3
1655879580000|2022-06-22 06:33:00|1500.8|1499.6|1500.5|1499.3|1500.9|1499.7|1500.5|1499.3|2
1655879590000|2022-06-22 06:33:10|1500.6|1499.4|1500.5|1499.3|1500.6|1499.4|1500.5|1499.3|1
1655879600000|2022-06-22 06:33:20|1500.4|1499.2|1500.4|1499.2|1500.4|1499.2|1500.4|1499.2|0
1655879630000|2022-06-22 06:33:50|1500.6|1499.4|1500.5|1499.3|1500.6|1499.4|1500.5|1499.3|3
1655879640000|2022-06-22 06:34:00|1500.6|1499.4|1500.6|1499.4|1500.6|1499.4|1500.5|1499.3|3
1655879660000|2022-06-22 06:34:20|1500.4|1499.2|1500.6|1499.4|1500.6|1499.4|1500.4|1499.2|6
1655879670000|2022-06-22 06:34:30|1500.5|1499.3|1500.5|1499.3|1500.5|1499.3|1500.5|1499.3|2
1655879680000|2022-06-22 06:34:40|1500.6|1499.4|1500.5|1499.3|1500.6|1499.4|1500.5|1499.3|0
1655879690000|2022-06-22 06:34:50|1500.6|1499.4|1500.5|1499.3|1500.6|1499.4|1500.5|1499.3|2
1655879700000|2022-06-22 06:35:00|1500.4|1499.2|1500.5|1499.3|1500.5|1499.3|1500.4|1499.2|1
1655879710000|2022-06-22 06:35:10|1500.4|1499.2|1500.6|1499.4|1500.6|1499.4|1500.4|1499.2|3
1655879720000|2022-06-22 06:35:20|1501|1499.8|1501|1499.8|1501|1499.8|1500.8|1499.6|0
1655879730000|2022-06-22 06:35:30|1500.8|1499.6|1501|1499.8|1501|1499.8|1500.7|1499.5|0
1655879740000|2022-06-22 06:35:40|1500.8|1499.6|1500.8|1499.6|1501|1499.8|1500.8|1499.6|1
1655879760000|2022-06-22 06:36:00|1501|1499.8|1501.1|1499.9|1501.2|1500|1500.9|1499.7|3
1655879770000|2022-06-22 06:36:10|1501|1499.8|1501|1499.8|1501|1499.8|1501|1499.8|0
1655879780000|2022-06-22 06:36:20|1500.5|1499.3|1500.7|1499.5|1500.8|1499.6|1500.5|1499.3|12
1655879790000|2022-06-22 06:36:30|1501|1499.8|1501|1499.8|1501|1499.8|1501|1499.8|8
1655879800000|2022-06-22 06:36:40|1500.9|1499.7|1500.9|1499.7|1500.9|1499.7|1500.9|1499.7|0
1655879810000|2022-06-22 06:36:50|1501|1499.8|1501|1499.8|1501|1499.8|1500.9|1499.7|1
1655879820000|2022-06-22 06:37:00|1500.9|1499.7|1501|1499.8|1501|1499.8|1500.8|1499.6|0
1655879830000|2022-06-22 06:37:10|1500.9|1499.7|1500.8|1499.6|1500.9|1499.7|1500.7|1499.5|2
1655879840000|2022-06-22 06:37:20|1500.9|1499.7|1500.7|1499.5|1500.9|1499.7|1500.7|1499.5|1
1655879850000|2022-06-22 06:37:30|1500.8|1499.6|1500.7|1499.5|1500.9|1499.7|1500.7|1499.5|1
1655879870000|2022-06-22 06:37:50|1500.6|1499.4|1500.6|1499.4|1500.6|1499.4|1500.6|1499.4|0
1655879880000|2022-06-22 06:38:00|1500.7|1499.5|1501.2|1500|1501.2|1500|1500.7|1499.5|5
1655879890000|2022-06-22 06:38:10|1501.4|1500.2|1501.5|1500.3|1501.5|1500.3|1501.4|1500.2|0
1655879900000|2022-06-22 06:38:20|1501.4|1500.2|1501.5|1500.3|1501.5|1500.3|1501.4|1500.2|0
1655879910000|2022-06-22 06:38:30|1501.1|1499.9|1501.4|1500.2|1501.5|1500.3|1501.1|1499.9|8
1655879920000|2022-06-22 06:38:40|1501.5|1500.3|1501.4|1500.2|1501.5|1500.3|1501.4|1500.2|1
1655879930000|2022-06-22 06:38:50|1501.3|1500.1|1501.1|1499.9|1501.3|1500.1|1501.1|1499.9|14
1655879940000|2022-06-22 06:39:00|1500.9|1499.7|1501.1|1499.9|1501.4|1500.2|1500.9|1499.7|16
1655879950000|2022-06-22 06:39:10|1501|1499.8|1501|1499.8|1501.1|1499.9|1501|1499.8|0
1655879980000|2022-06-22 06:39:40|1500.8|1499.6|1500.7|1499.5|1500.8|1499.6|1500.7|1499.5|0
1655879990000|2022-06-22 06:39:50|1500.8|1499.6|1500.9|1499.7|1500.9|1499.7|1500.8|1499.6|0
1655880000000|2022-06-22 06:40:00|1501|1499.8|1501|1499.8|1501|1499.8|1501|1499.8|0
1655880010000|2022-06-22 06:40:10|1501.1|1499.9|1501.1|1499.9|1501.1|1499.9|1501.1|1499.9|0
1655880020000|2022-06-22 06:40:20|1501|1499.8|1501|1499.8|1501|1499.8|1501|1499.8|1
1655880030000|2022-06-22 06:40:30|1500.9|1499.7|1500.7|1499.5|1500.9|1499.7|1500.7|1499.5|1
1655880040000|2022-06-22 06:40:40|1500.9|1499.7|1500.7|1499.5|1500.9|1499.7|1500.7|1499.5|0
1655880050000|2022-06-22 06:40:50|1500.6|1499.4|1500.7|1499.5|1500.7|1499.5|1500.6|1499.4|0
1655880060000|2022-06-22 06:41:00|1500.6|1499.4|1500.6|1499.4|1500.7|1499.5|1500.6|1499.4|0
1655880070000|2022-06-22 06:41:10|1500.2|1499|1500.2|1499|1500.2|1499|1500.1|1498.9|3
1655880080000|2022-06-22 06:41:20|1500.4|1499.2|1500.2|1499|1500.4|1499.2|1500.2|1499|0
1655880090000|2022-06-22 06:41:30|1500.3|1499.1|1500.2|1499|1500.3|1499.1|1500.2|1499|0
1655880100000|2022-06-22 06:41:40|1500|1498.8|1500|1498.8|1500|1498.8|1500|1498.8|1
1655880110000|2022-06-22 06:41:50|1499.9|1498.7|1500|1498.8|1500|1498.8|1499.9|1498.7|0
1655880130000|2022-06-22 06:42:10|1500.1|1498.9|1499.8|1498.6|1500.1|1498.9|1499.8|1498.6|9
1655880160000|2022-06-22 06:42:40|1499.9|1498.7|1500|1498.8|1500|1498.8|1499.9|1498.7|1
1655880170000|2022-06-22 06:42:50|1500.1|1498.9|1500.1|1498.9|1500.1|1498.9|1500.1|1498.9|0
1655880180000|2022-06-22 06:43:00|1500|1498.8|1500.2|1499|1500.2|1499|1500|1498.8|0
1655880190000|2022-06-22 06:43:10|1500.3|1499.1|1500.3|1499.1|1500.3|1499.1|1500.3|1499.1|1
1655880200000|2022-06-22 06:43:20|1500.2|1499|1500.2|1499|1500.2|1499|1500.2|1499|0
1655880220000|2022-06-22 06:43:40|1500.1|1498.9|1500.2|1499|1500.2|1499|1500.1|1498.9|0
1655880240000|2022-06-22 06:44:00|||||||||1
1655880260000|2022-06-22 06:44:20|1500.1|1498.9|1500.2|1499|1500.2|1499|1500.1|1498.9|0
1655880270000|2022-06-22 06:44:30|1500.1|1498.9|1500.2|1499|1500.2|1499|1500.1|1498.9|1
1655880280000|2022-06-22 06:44:40|1500.1|1498.9|1500.1|1498.9|1500.1|1498.9|1500.1|1498.9|0
1655880290000|2022-06-22 06:44:50|1499.9|1498.7|1499.9|1498.7|1499.9|1498.7|1499.9|1498.7|0
1655880300000|2022-06-22 06:45:00|||||||||1
1655880310000|2022-06-22 06:45:10|1499.8|1498.6|1499.3|1498.1|1499.8|1498.6|1499.3|1498.1|26
1655880330000|2022-06-22 06:45:30|1499.2|1498|1499.2|1498|1499.2|1498|1499.2|1498|1
1655880340000|2022-06-22 06:45:40|1499.3|1498.1|1499.3|1498.1|1499.3|1498.1|1499.2|1498|11
1655880350000|2022-06-22 06:45:50|1499.4|1498.2|1499.7|1498.5|1499.7|1498.5|1499.4|1498.2|9
1655880360000|2022-06-22 06:46:00|1499.9|1498.7|1500.2|1499|1500.2|1499|1499.9|1498.7|2
1655880370000|2022-06-22 06:46:10|1500.1|1498.9|1499.7|1498.5|1500.1|1498.9|1499.7|1498.5|0
1655880380000|2022-06-22 06:46:20|||||||||3
1655880390000|2022-06-22 06:46:30|1499.8|1498.6|1499.6|1498.4|1499.8|1498.6|1499.6|1498.4|0
1655880400000|2022-06-22 06:46:40|1499.7|1498.5|1499.4|1498.2|1499.7|1498.5|1499.4|1498.2|0
1655880410000|2022-06-22 06:46:50|||||||||3
1655880430000|2022-06-22 06:47:10|1499.7|1498.5|1499.7|1498.5|1499.9|1498.7|1499.7|1498.5|21
1655880440000|2022-06-22 06:47:20|1499.9|1498.7|1499.8|1498.6|1499.9|1498.7|1499.8|1498.6|0
1655880450000|2022-06-22 06:47:30|1499.7|1498.5|1499.7|1498.5|1499.7|1498.5|1499.7|1498.5|0
1655880460000|2022-06-22 06:47:40|1499.8|1498.6|1499.8|1498.6|1499.8|1498.6|1499.8|1498.6|0
1655880470000|2022-06-22 06:47:50|1499.7|1498.5|1499.8|1498.6|1499.8|1498.6|1499.7|1498.5|0
1655880480000|2022-06-22 06:48:00|1499.7|1498.5|1499.7|1498.5|1499.7|1498.5|1499.7|1498.5|1
1655880490000|2022-06-22 06:48:10|1499.6|1498.4|1499.7|1498.5|1499.7|1498.5|1499.6|1498.4|2
1655880500000|2022-06-22 06:48:20|1499.5|1498.3|1499.4|1498.2|1499.5|1498.3|1499.3|1498.1|1
1655880510000|2022-06-22 06:48:30|1499.5|1498.3|1499.2|1498|1499.6|1498.4|1499.2|1498|2
1655880520000|2022-06-22 06:48:40|1499.3|1498.1|1499.3|1498.1|1499.3|1498.1|1499.3|1498.1|1
1655880530000|2022-06-22 06:48:50|1499.2|1498|1499.2|1498|1499.2|1498|1499.2|1498|0
1655880540000|2022-06-22 06:49:00|1499.3|1498.1|1499.2|1498|1499.3|1498.1|1499.1|1497.9|0
1655880550000|2022-06-22 06:49:10|1499.3|1498.1|1498.9|1497.7|1499.3|1498.1|1498.9|1497.7|54
1655880560000|2022-06-22 06:49:20|||||||||2
1655880590000|2022-06-22 06:49:50|1499.2|1498|1498.9|1497.7|1499.2|1498|1498.9|1497.7|0
1655880600000|2022-06-22 06:50:00|1499.1|1497.9|1499.2|1498|1499.2|1498|1499.1|1497.9|6
1655880630000|2022-06-22 06:50:30|1499.1|1497.9|1499.2|1498|1499.2|1498|1499|1497.8|9
1655880640000|2022-06-22 06:50:40|1499.1|1497.9|1498.8|1497.6|1499.2|1498|1498.8|1497.6|4
1655880650000|2022-06-22 06:50:50|1498.9|1497.7|1498.8|1497.6|1498.9|1497.7|1498.8|1497.6|0
1655880660000|2022-06-22 06:51:00|1498.6|1497.4|1498.7|1497.5|1498.7|1497.5|1498.6|1497.4|3
1655880670000|2022-06-22 06:51:10|||||||||1
1655880690000|2022-06-22 06:51:30|1498.6|1497.4|1498.7|1497.5|1498.7|1497.5|1498.6|1497.4|1
1655880700000|2022-06-22 06:51:40|1498.8|1497.6|1498.8|1497.6|1498.8|1497.6|1498.8|1497.6|0
1655880710000|2022-06-22 06:51:50|1498.9|1497.7|1498.8|1497.6|1498.9|1497.7|1498.8|1497.6|2
1655880730000|2022-06-22 06:52:10|1498.9|1497.7|1498.7|1497.5|1499|1497.8|1498.7|1497.5|6
1655880750000|2022-06-22 06:52:30|1498.9|1497.7|1498.6|1497.4|1498.9|1497.7|1498.6|1497.4|1
1655880760000|2022-06-22 06:52:40|||||||||2
1655880770000|2022-06-22 06:52:50|1498.5|1497.3|1498.5|1497.3|1498.5|1497.3|1498.5|1497.3|0
1655880780000|2022-06-22 06:53:00|1498.1|1496.9|1498.1|1496.9|1498.1|1496.9|1498.1|1496.9|43
1655880790000|2022-06-22 06:53:10|1498.2|1497|1498.1|1496.9|1498.2|1497|1498.1|1496.9|3
1655880800000|2022-06-22 06:53:20|1498|1496.8|1498|1496.8|1498|1496.8|1497.9|1496.7|9
1655880820000|2022-06-22 06:53:40|1498.1|1496.9|1498.4|1497.2|1498.4|1497.2|1498|1496.8|2
1655880830000|2022-06-22 06:53:50|1498.6|1497.4|1498.7|1497.5|1498.9|1497.7|1498.6|1497.4|8
1655880840000|2022-06-22 06:54:00|1498.6|1497.4|1498.7|1497.5|1498.9|1497.7|1498.6|1497.4|4
1655880860000|2022-06-22 06:54:20|1499|1497.8|1499|1497.8|1499.1|1497.9|1498.7|1497.5|8
1655880870000|2022-06-22 06:54:30|1498.9|1497.7|1498.7|1497.5|1498.9|1497.7|1498.7|1497.5|1
1655880880000|2022-06-22 06:54:40|1498.8|1497.6|1498.7|1497.5|1498.8|1497.6|1498.6|1497.4|2
1655880890000|2022-06-22 06:54:50|1498.6|1497.4|1498.7|1497.5|1498.7|1497.5|1498.5|1497.3|2
1655880900000|2022-06-22 06:55:00|1498.6|1497.4|1498.2|1497|1498.6|1497.4|1498.2|1497|5
1655880910000|2022-06-22 06:55:10|1498.3|1497.1|1498.2|1497|1498.3|1497.1|1498.2|1497|1
1655880920000|2022-06-22 06:55:20|1498.3|1497.1|1498.5|1497.3|1498.5|1497.3|1498.3|1497.1|4
1655880940000|2022-06-22 06:55:40|1498.7|1497.5|1498.7|1497.5|1498.7|1497.5|1498.6|1497.4|4
1655880950000|2022-06-22 06:55:50|1498.9|1497.7|1498.7|1497.5|1498.9|1497.7|1498.7|1497.5|4
1655880960000|2022-06-22 06:56:00|1499.1|1497.9|1499.1|1497.9|1499.1|1497.9|1499.1|1497.9|2
1655880970000|2022-06-22 06:56:10|1499.2|1498|1499.3|1498.1|1499.3|1498.1|1499.2|1498|11
1655880980000|2022-06-22 06:56:20|1499.7|1498.5|1500.2|1499|1500.2|1499|1499.6|1498.4|69
1655880990000|2022-06-22 06:56:30|1500|1498.8|1500.4|1499.2|1500.4|1499.2|1500|1498.8|17
1655881000000|2022-06-22 06:56:40|||||||||19
1655881010000|2022-06-22 06:56:50|1500.3|1499.1|1500.3|1499.1|1500.4|1499.2|1500.2|1499|10
1655881020000|2022-06-22 06:57:00|1499.7|1498.5|1500.1|1498.9|1500.1|1498.9|1499.7|1498.5|30
1655881030000|2022-06-22 06:57:10|1500.2|1499|1500.2|1499|1500.2|1499|1500|1498.8|11
1655881040000|2022-06-22 06:57:20|1500.3|1499.1|1500.2|1499|1500.3|1499.1|1500.2|1499|3
1655881050000|2022-06-22 06:57:30|1500.6|1499.4|1500.6|1499.4|1500.6|1499.4|1500.6|1499.4|20
1655881080000|2022-06-22 06:58:00|1500.3|1499.1|1500.2|1499|1500.5|1499.3|1500.2|1499|6
1655881090000|2022-06-22 06:58:10|1500.1|1498.9|1499.8|1498.6|1500.1|1498.9|1499.7|1498.5|13
1655881120000|2022-06-22 06:58:40|1499.9|1498.7|1500|1498.8|1500|1498.8|1499.9|1498.7|0
1655881130000|2022-06-22 06:58:50|1500.5|1499.3|1500.5|1499.3|1500.5|1499.3|1500.5|1499.3|12
1655881140000|2022-06-22 06:59:00|1500.3|1499.1|1500.3|1499.1|1500.3|1499.1|1500.3|1499.1|6
1655881150000|2022-06-22 06:59:10|1500.1|1498.9|1500.1|1498.9|1500.1|1498.9|1500.1|1498.9|1
1655881160000|2022-06-22 06:59:20|1500.3|1499.1|1500.2|1499|1500.6|1499.4|1500.2|1499|10
1655881170000|2022-06-22 06:59:30|1500.1|1498.9|1500.1|1498.9|1500.1|1498.9|1500.1|1498.9|0
1655881180000|2022-06-22 06:59:40|1500.3|1499.1|1500.2|1499|1500.3|1499.1|1500.2|1499|10
1655881200000|2022-06-22 07:00:00|1500|1498.8|1499.8|1498.6|1500|1498.8|1499.7|1498.5|12
1655881220000|2022-06-22 07:00:20|||||||||6
1655881230000|2022-06-22 07:00:30|||||||||12
1655881240000|2022-06-22 07:00:40|1500.1|1498.9|1500.1|1498.9|1500.1|1498.9|1500.1|1498.9|4
1655881250000|2022-06-22 07:00:50|1500|1498.8|1499.8|1498.6|1500|1498.8|1499.8|1498.6|2
1655881260000|2022-06-22 07:01:00|1500|1498.8|1500|1498.8|1500|1498.8|1500|1498.8|1
1655881270000|2022-06-22 07:01:10|1500.1|1498.9|1500.3|1499.1|1500.3|1499.1|1500.1|1498.9|16
1655881280000|2022-06-22 07:01:20|||||||||18
1655881290000|2022-06-22 07:01:30|||||||||4
1655881320000|2022-06-22 07:02:00|||||||||3
1655881330000|2022-06-22 07:02:10|||||||||8
1655881350000|2022-06-22 07:02:30|1500.2|1499|1500.3|1499.1|1500.3|1499.1|1500.2|1499|4
1655881370000|2022-06-22 07:02:50|1500.2|1499|1500.3|1499.1|1500.3|1499.1|1500.2|1499|10
1655881380000|2022-06-22 07:03:00|||||||||1
1655881390000|2022-06-22 07:03:10|||||||||1
1655881400000|2022-06-22 07:03:20|1500.2|1499|1500|1498.8|1500.2|1499|1500|1498.8|8
1655881410000|2022-06-22 07:03:30|1500.5|1499.3|1500.3|1499.1|1500.7|1499.5|1500.3|1499.1|2
1655881420000|2022-06-22 07:03:40|1500|1498.8|1500|1498.8|1500|1498.8|1500|1498.8|1
1655881430000|2022-06-22 07:03:50|||||||||1
1655881440000|2022-06-22 07:04:00|1500.4|1499.2|1500.2|1499|1500.4|1499.2|1500.2|1499|3
1655881450000|2022-06-22 07:04:10|1500|1498.8|1500|1498.8|1500|1498.8|1500|1498.8|5
1655881460000|2022-06-22 07:04:20|||||||||1
1655881470000|2022-06-22 07:04:30|||||||||7
1655881480000|2022-06-22 07:04:40|1499.9|1498.7|1499.9|1498.7|1499.9|1498.7|1499.9|1498.7|3
1655881490000|2022-06-22 07:04:50|||||||||1
1655881500000|2022-06-22 07:05:00|||||||||1
1655881510000|2022-06-22 07:05:10|1499.8|1498.6|1499.7|1498.5|1499.8|1498.6|1499.7|1498.5|28
1655881520000|2022-06-22 07:05:20|1499.5|1498.3|1499.5|1498.3|1499.5|1498.3|1499.5|1498.3|5
1655881530000|2022-06-22 07:05:30|1499.4|1498.2|1499.3|1498.1|1499.5|1498.3|1499.3|1498.1|27
1655881540000|2022-06-22 07:05:40|1499.2|1498|1499.1|1497.9|1499.2|1498|1499.1|1497.9|1
1655881550000|2022-06-22 07:05:50|1498.9|1497.7|1498.9|1497.7|1498.9|1497.7|1498.9|1497.7|1
1655881560000|2022-06-22 07:06:00|1498.6|1497.4|1498.7|1497.5|1498.7|1497.5|1498.4|1497.2|4
1655881570000|2022-06-22 07:06:10|1498.6|1497.4|1498.4|1497.2|1498.6|1497.4|1498.4|1497.2|0
1655881580000|2022-06-22 07:06:20|1498.5|1497.3|1498.5|1497.3|1498.5|1497.3|1498.5|1497.3|13
1655881610000|2022-06-22 07:06:50|1498.4|1497.2|1498.4|1497.2|1498.6|1497.4|1498.3|1497.1|41
1655881620000|2022-06-22 07:07:00|1498.3|1497.1|1498.2|1497|1498.3|1497.1|1498.2|1497|0
1655881640000|2022-06-22 07:07:20|||||||||5
1655881650000|2022-06-22 07:07:30|1498.6|1497.4|1498.5|1497.3|1498.6|1497.4|1498.5|1497.3|2
1655881660000|2022-06-22 07:07:40|1498.4|1497.2|1498.4|1497.2|1498.4|1497.2|1498.4|1497.2|6
1655881670000|2022-06-22 07:07:50|1498.1|1496.9|1498.2|1497|1498.3|1497.1|1498.1|1496.9|9
1655881680000|2022-06-22 07:08:00|1498.1|1496.9|1498.2|1497|1498.2|1497|1498.1|1496.9|2
1655881700000|2022-06-22 07:08:20|1498.3|1497.1|1498.3|1497.1|1498.3|1497.1|1498.3|1497.1|4
1655881710000|2022-06-22 07:08:30|||||||||1
1655881720000|2022-06-22 07:08:40|1498.1|1496.9|1498.1|1496.9|1498.1|1496.9|1498.1|1496.9|3
1655881740000|2022-06-22 07:09:00|1498.3|1497.1|1498.3|1497.1|1498.6|1497.4|1498.1|1496.9|5
1655881750000|2022-06-22 07:09:10|1498.2|1497|1498.1|1496.9|1498.4|1497.2|1498.1|1496.9|2
1655881760000|2022-06-22 07:09:20|1498.2|1497|1498.2|1497|1498.3|1497.1|1498.2|1497|20
1655881770000|2022-06-22 07:09:30|1498|1496.8|1498.1|1496.9|1498.1|1496.9|1498|1496.8|33
1655881780000|2022-06-22 07:09:40|1498|1496.8|1497.8|1496.6|1498|1496.8|1497.8|1496.6|11
1655881790000|2022-06-22 07:09:50|1498|1496.8|1497.8|1496.6|1498|1496.8|1497.8|1496.6|24
1655881800000|2022-06-22 07:10:00|1497.6|1496.4|1498.2|1497|1498.2|1497|1497.6|1496.4|13
1655881810000|2022-06-22 07:10:10|1498.3|1497.1|1498.7|1497.5|1498.7|1497.5|1498.3|1497.1|60
1655881820000|2022-06-22 07:10:20|1498.8|1497.6|1499.1|1497.9|1499.1|1497.9|1498.8|1497.6|2
1655881840000|2022-06-22 07:10:40|1498.9|1497.7|1498.9|1497.7|1498.9|1497.7|1498.9|1497.7|1
1655881850000|2022-06-22 07:10:50|||||||||2
1655881860000|2022-06-22 07:11:00|||||||||1
1655881870000|2022-06-22 07:11:10|1499.1|1497.9|1499.4|1498.2|1499.4|1498.2|1499.1|1497.9|1
1655881880000|2022-06-22 07:11:20|||||||||1
1655881890000|2022-06-22 07:11:30|1499.3|1498.1|1499.4|1498.2|1499.4|1498.2|1499.3|1498.1|0
1655881900000|2022-06-22 07:11:40|1499.7|1498.5|1499.7|1498.5|1499.7|1498.5|1499.7|1498.5|0
1655881910000|2022-06-22 07:11:50|1499.9|1498.7|1499.9|1498.7|1499.9|1498.7|1499.9|1498.7|7
1655881920000|2022-06-22 07:12:00|1499.8|1498.6|1499.2|1498|1499.8|1498.6|1499.2|1498|27
1655881930000|2022-06-22 07:12:10|||||||||5
1655881950000|2022-06-22 07:12:30|||||||||3
1655881970000|2022-06-22 07:12:50|1499.1|1497.9|1498.9|1497.7|1499.1|1497.9|1498.9|1497.7|3
1655881980000|2022-06-22 07:13:00|1499.1|1497.9|1499.2|1498|1499.2|1498|1499.1|1497.9|0
1655881990000|2022-06-22 07:13:10|||||||||2
1655882010000|2022-06-22 07:13:30|1499.4|1498.2|1499.4|1498.2|1499.4|1498.2|1499.4|1498.2|2
1655882020000|2022-06-22 07:13:40|1499.2|1498|1499.2|1498|1499.2|1498|1499.2|1498|0
1655882070000|2022-06-22 07:14:30|||||||||1
1655882100000|2022-06-22 07:15:00|1499.3|1498.1|1499.3|1498.1|1499.3|1498.1|1499.3|1498.1|2
1655882110000|2022-06-22 07:15:10|1499.4|1498.2|1499.7|1498.5|1499.7|1498.5|1499.4|1498.2|11
1655882130000|2022-06-22 07:15:30|1499.6|1498.4|1499.2|1498|1499.6|1498.4|1499.2|1498|1
1655882140000|2022-06-22 07:15:40|1499.4|1498.2|1499.4|1498.2|1499.5|1498.3|1499.4|1498.2|9
1655882160000|2022-06-22 07:16:00|1499.6|1498.4|1499.4|1498.2|1499.6|1498.4|1499.4|1498.2|1
1655882180000|2022-06-22 07:16:20|1499.2|1498|1499.7|1498.5|1499.7|1498.5|1499.2|1498|0
1655882200000|2022-06-22 07:16:40|1499.6|1498.4|1499.4|1498.2|1499.6|1498.4|1499.4|1498.2|1
1655882210000|2022-06-22 07:16:50|1499.3|1498.1|1499.4|1498.2|1499.5|1498.3|1499.3|1498.1|5
1655882220000|2022-06-22 07:17:00|||||||||7
1655882230000|2022-06-22 07:17:10|||||||||1
1655882250000|2022-06-22 07:17:30|1499.5|1498.3|1499.4|1498.2|1499.5|1498.3|1499.4|1498.2|0
1655882260000|2022-06-22 07:17:40|1499.9|1498.7|1500.1|1498.9|1500.1|1498.9|1499.9|1498.7|9
1655882270000|2022-06-22 07:17:50|1500|1498.8|1500|1498.8|1500.2|1499|1500|1498.8|0
1655882280000|2022-06-22 07:18:00|1499.7|1498.5|1499.9|1498.7|1500.1|1498.9|1499.7|1498.5|24
1655882310000|2022-06-22 07:18:30|1500.1|1498.9|1500.4|1499.2|1500.4|1499.2|1500.1|1498.9|17
1655882320000|2022-06-22 07:18:40|||||||||1
1655882330000|2022-06-22 07:18:50|1500.3|1499.1|1500.3|1499.1|1500.3|1499.1|1500.3|1499.1|6
1655882340000|2022-06-22 07:19:00|1500.4|1499.2|1500.4|1499.2|1500.4|1499.2|1500.4|1499.2|3
1655882350000|2022-06-22 07:19:10|1500.3|1499.1|1500.3|1499.1|1500.3|1499.1|1500.3|1499.1|4
1655882360000|2022-06-22 07:19:20|||||||||2
1655882370000|2022-06-22 07:19:30|1500.4|1499.2|1500.4|1499.2|1500.4|1499.2|1500.4|1499.2|1
1655882380000|2022-06-22 07:19:40|||||||||3
1655882400000|2022-06-22 07:20:00|1500.3|1499.1|1499.9|1498.7|1500.3|1499.1|1499.9|1498.7|10
1655882410000|2022-06-22 07:20:10|1499.8|1498.6|1499.8|1498.6|1499.8|1498.6|1499.8|1498.6|0
1655882420000|2022-06-22 07:20:20|1499.9|1498.7|1499.7|1498.5|1499.9|1498.7|1499.7|1498.5|1
1655882470000|2022-06-22 07:21:10|1500|1498.8|1499.8|1498.6|1500|1498.8|1499.8|1498.6|3
1655882480000|2022-06-22 07:21:20|1499.7|1498.5|1499.7|1498.5|1499.7|1498.5|1499.7|1498.5|2
1655882490000|2022-06-22 07:21:30|||||||||1
1655882510000|2022-06-22 07:21:50|1499.8|1498.6|1499.7|1498.5|1499.8|1498.6|1499.7|1498.5|0
1655882520000|2022-06-22 07:22:00|1499.8|1498.6|1499.8|1498.6|1499.8|1498.6|1499.8|1498.6|0
1655882540000|2022-06-22 07:22:20|1499.7|1498.5|1499.7|1498.5|1499.7|1498.5|1499.7|1498.5|0
1655882550000|2022-06-22 07:22:30|1499.8|1498.6|1499.8|1498.6|1499.8|1498.6|1499.8|1498.6|0
1655882560000|2022-06-22 07:22:40|1499.7|1498.5|1499.5|1498.3|1499.7|1498.5|1499.5|1498.3|0
1655882580000|2022-06-22 07:23:00|1499.4|1498.2|1501|1499.8|1501.1|1499.9|1499.4|1498.2|35
1655882590000|2022-06-22 07:23:10|1500.7|1499.5|1500.6|1499.4|1500.7|1499.5|1500.6|1499.4|2
1655882600000|2022-06-22 07:23:20|1500.7|1499.5|1501.3|1500.1|1501.3|1500.1|1500.7|1499.5|1
1655882610000|2022-06-22 07:23:30|1501.2|1500|1501.1|1499.9|1501.3|1500.1|1501.1|1499.9|2
1655882620000|2022-06-22 07:23:40|1500.9|1499.7|1500.4|1499.2|1500.9|1499.7|1500.3|1499.1|1
1655882630000|2022-06-22 07:23:50|1500.3|1499.1|1500.3|1499.1|1500.4|1499.2|1500.3|1499.1|0
1655882640000|2022-06-22 07:24:00|1500.9|1499.7|1500.6|1499.4|1500.9|1499.7|1500.6|1499.4|14
1655882650000|2022-06-22 07:24:10|1500.3|1499.1|1500.1|1498.9|1500.3|1499.1|1500|1498.8|1
1655882660000|2022-06-22 07:24:20|1500.2|1499|1499.8|1498.6|1500.2|1499|1499.8|1498.6|2
1655882680000|2022-06-22 07:24:40|1500|1498.8|1500.3|1499.1|1500.3|1499.1|1499.8|1498.6|1
1655882690000|2022-06-22 07:24:50|1500.5|1499.3|1500.3|1499.1|1500.5|1499.3|1500.3|1499.1|0
1655882700000|2022-06-22 07:25:00|1500.4|1499.2|1500.5|1499.3|1500.5|1499.3|1500.4|1499.2|4
1655882710000|2022-06-22 07:25:10|1500.6|1499.4|1500.9|1499.7|1500.9|1499.7|1500.6|1499.4|1
1655882720000|2022-06-22 07:25:20|1500.8|1499.6|1500.6|1499.4|1500.8|1499.6|1500.6|1499.4|1
1655882740000|2022-06-22 07:25:40|||||||||1
1655882750000|2022-06-22 07:25:50|1500.7|1499.5|1500.7|1499.5|1500.7|1499.5|1500.7|1499.5|1
1655882760000|2022-06-22 07:26:00|1500.8|1499.6|1500.6|1499.4|1500.8|1499.6|1500.6|1499.4|5
1655882790000|2022-06-22 07:26:30|1500.2|1499|1500.4|1499.2|1500.4|1499.2|1500.2|1499|0
1655882820000|2022-06-22 07:27:00|1500.3|1499.1|1500.1|1498.9|1500.3|1499.1|1500.1|1498.9|11
1655882840000|2022-06-22 07:27:20|1500|1498.8|1500|1498.8|1500.1|1498.9|1500|1498.8|11
1655882870000|2022-06-22 07:27:50|1499.9|1498.7|1500.1|1498.9|1500.2|1499|1499.8|1498.6|24
1655882880000|2022-06-22 07:28:00|||||||||1
1655882890000|2022-06-22 07:28:10|1499.4|1498.2|1499.4|1498.2|1499.4|1498.2|1499.4|1498.2|12
1655882900000|2022-06-22 07:28:20|1499.3|1498.1|1499.4|1498.2|1499.5|1498.3|1499.3|1498.1|1
1655882910000|2022-06-22 07:28:30|||||||||1
1655882920000|2022-06-22 07:28:40|1498.6|1497.4|1498.4|1497.2|1498.6|1497.4|1498.4|1497.2|35
1655882930000|2022-06-22 07:28:50|1498.5|1497.3|1498.5|1497.3|1498.5|1497.3|1498.5|1497.3|0
1655882940000|2022-06-22 07:29:00|1498.4|1497.2|1498.4|1497.2|1498.4|1497.2|1498.4|1497.2|37
1655882950000|2022-06-22 07:29:10|||||||||5
1655882960000|2022-06-22 07:29:20|1498.8|1497.6|1499|1497.8|1499|1497.8|1498.8|1497.6|2
1655882970000|2022-06-22 07:29:30|1498.9|1497.7|1498.9|1497.7|1498.9|1497.7|1498.9|1497.7|0
1655882990000|2022-06-22 07:29:50|1499|1497.8|1499|1497.8|1499|1497.8|1499|1497.8|2
1655883000000|2022-06-22 07:30:00|1498.8|1497.6|1498.8|1497.6|1498.8|1497.6|1498.8|1497.6|0
1655883010000|2022-06-22 07:30:10|||||||||1
1655883020000|2022-06-22 07:30:20|1498.9|1497.7|1498.9|1497.7|1498.9|1497.7|1498.9|1497.7|45
1655883030000|2022-06-22 07:30:30|1498.8|1497.6|1498.8|1497.6|1498.8|1497.6|1498.8|1497.6|0
1655883040000|2022-06-22 07:30:40|1498.4|1497.2|1498.4|1497.2|1498.4|1497.2|1498.4|1497.2|1
1655883060000|2022-06-22 07:31:00|1498.5|1497.3|1498.5|1497.3|1498.5|1497.3|1498.5|1497.3|0
1655883090000|2022-06-22 07:31:30|1498.9|1497.7|1498.9|1497.7|1498.9|1497.7|1498.9|1497.7|6
1655883110000|2022-06-22 07:31:50|||||||||1
1655883130000|2022-06-22 07:32:10|||||||||1
1655883140000|2022-06-22 07:32:20|||||||||2
1655883150000|2022-06-22 07:32:30|1498.7|1497.5|1499.5|1498.3|1499.5|1498.3|1498.7|1497.5|30
1655883160000|2022-06-22 07:32:40|1499.6|1498.4|1499.7|1498.5|1499.9|1498.7|1499.6|1498.4|17
1655883170000|2022-06-22 07:32:50|1499.4|1498.2|1499.4|1498.2|1499.4|1498.2|1499.4|1498.2|0
1655883210000|2022-06-22 07:33:30|1499.5|1498.3|1499.8|1498.6|1499.9|1498.7|1499.5|1498.3|7
1655883220000|2022-06-22 07:33:40|1499.9|1498.7|1500.4|1499.2|1500.4|1499.2|1499.9|1498.7|15
1655883230000|2022-06-22 07:33:50|1500.3|1499.1|1500.3|1499.1|1500.3|1499.1|1500.3|1499.1|20
1655883260000|2022-06-22 07:34:20|1500.1|1498.9|1500.1|1498.9|1500.1|1498.9|1500|1498.8|0
1655883280000|2022-06-22 07:34:40|1500.2|1499|1500.9|1499.7|1500.9|1499.7|1500.2|1499|18
1655883290000|2022-06-22 07:34:50|1500.7|1499.5|1501.3|1500.1|1501.3|1500.1|1500.7|1499.5|10
1655883300000|2022-06-22 07:35:00|1501.1|1499.9|1501|1499.8|1501.1|1499.9|1501|1499.8|5
1655883310000|2022-06-22 07:35:10|1500.9|1499.7|1500.9|1499.7|1500.9|1499.7|1500.9|1499.7|3
1655883340000|2022-06-22 07:35:40|1500.8|1499.6|1500.8|1499.6|1500.8|1499.6|1500.8|1499.6|0
1655883360000|2022-06-22 07:36:00|1500.7|1499.5|1500.7|1499.5|1500.7|1499.5|1500.7|1499.5|0
1655883370000|2022-06-22 07:36:10|1501|1499.8|1500.6|1499.4|1501|1499.8|1500.6|1499.4|1
1655883380000|2022-06-22 07:36:20|1500.7|1499.5|1500.7|1499.5|1500.7|1499.5|1500.6|1499.4|0
1655883400000|2022-06-22 07:36:40|1500.6|1499.4|1500.6|1499.4|1500.6|1499.4|1500.6|1499.4|0
1655883410000|2022-06-22 07:36:50|1500.4|1499.2|1500.5|1499.3|1500.5|1499.3|1500.4|1499.2|0
1655883420000|2022-06-22 07:37:00|1500.4|1499.2|1500.5|1499.3|1500.5|1499.3|1500.4|1499.2|0
1655883430000|2022-06-22 07:37:10|||||||||2
1655883460000|2022-06-22 07:37:40|1500.4|1499.2|1500.4|1499.2|1500.5|1499.3|1500.4|1499.2|0
1655883470000|2022-06-22 07:37:50|1500.5|1499.3|1500.5|1499.3|1500.5|1499.3|1500.4|1499.2|0
1655883480000|2022-06-22 07:38:00|1500.4|1499.2|1500.4|1499.2|1500.4|1499.2|1500.4|1499.2|0
1655883490000|2022-06-22 07:38:10|||||||||1
1655883500000|2022-06-22 07:38:20|1500.2|1499|1500.4|1499.2|1500.5|1499.3|1500.2|1499|18
1655883530000|2022-06-22 07:38:50|1500.5|1499.3|1500.4|1499.2|1500.5|1499.3|1500.4|1499.2|0
1655883540000|2022-06-22 07:39:00|1500.5|1499.3|1500.4|1499.2|1500.5|1499.3|1500.4|1499.2|1
1655883550000|2022-06-22 07:39:10|1500.5|1499.3|1500.5|1499.3|1500.5|1499.3|1500.5|1499.3|0
1655883560000|2022-06-22 07:39:20|1500.4|1499.2|1500.4|1499.2|1500.4|1499.2|1500.4|1499.2|0
1655883570000|2022-06-22 07:39:30|1500.5|1499.3|1500.1|1498.9|1500.5|1499.3|1500.1|1498.9|7
1655883580000|2022-06-22 07:39:40|1500.2|1499|1500.3|1499.1|1500.3|1499.1|1500.1|1498.9|1
1655883590000|2022-06-22 07:39:50|1500.5|1499.3|1500.5|1499.3|1500.5|1499.3|1500.5|1499.3|0
1655883600000|2022-06-22 07:40:00|1500.3|1499.1|1500.5|1499.3|1500.5|1499.3|1500.3|1499.1|0
1655883610000|2022-06-22 07:40:10|1500.3|1499.1|1500.3|1499.1|1500.3|1499.1|1500.3|1499.1|0
1655883620000|2022-06-22 07:40:20|1500.5|1499.3|1500.4|1499.2|1500.5|1499.3|1500.4|1499.2|0
1655883630000|2022-06-22 07:40:30|1500.3|1499.1|1500.5|1499.3|1500.5|1499.3|1500.3|1499.1|0
1655883640000|2022-06-22 07:40:40|1500.7|1499.5|1500.9|1499.7|1500.9|1499.7|1500.7|1499.5|5
1655883650000|2022-06-22 07:40:50|1501.1|1499.9|1500.8|1499.6|1501.1|1499.9|1500.8|1499.6|0
1655883670000|2022-06-22 07:41:10|1500.7|1499.5|1500.7|1499.5|1500.7|1499.5|1500.7|1499.5|0
1655883710000|2022-06-22 07:41:50|||||||||2
1655883750000|2022-06-22 07:42:30|1500.4|1499.2|1500.4|1499.2|1500.4|1499.2|1500.4|1499.2|8
1655883800000|2022-06-22 07:43:20|||||||||2
1655883820000|2022-06-22 07:43:40|1501.2|1500|1501.1|1499.9|1501.2|1500|1500.9|1499.7|1
1655883840000|2022-06-22 07:44:00|1500.9|1499.7|1501.1|1499.9|1501.2|1500|1500.9|1499.7|0
1655883850000|2022-06-22 07:44:10|1501.2|1500|1501.2|1500|1501.2|1500|1501.1|1499.9|0
1655883860000|2022-06-22 07:44:20|1501.3|1500.1|1501.4|1500.2|1501.4|1500.2|1501.3|1500.1|0
1655883890000|2022-06-22 07:44:50|1501.8|1500.6|1501.8|1500.6|1501.8|1500.6|1501.8|1500.6|1
1655883900000|2022-06-22 07:45:00|1501.7|1500.5|1501.7|1500.5|1501.7|1500.5|1501.7|1500.5|0
1655883920000|2022-06-22 07:45:20|1501.6|1500.4|1501.3|1500.1|1501.6|1500.4|1501.3|1500.1|2
1655883930000|2022-06-22 07:45:30|1501.6|1500.4|1501.3|1500.1|1501.6|1500.4|1501.3|1500.1|1
1655883950000|2022-06-22 07:45:50|1501.2|1500|1501.6|1500.4|1501.6|1500.4|1501.2|1500|31
1655883960000|2022-06-22 07:46:00|1501.3|1500.1|1501.3|1500.1|1501.3|1500.1|1501.3|1500.1|0
1655883970000|2022-06-22 07:46:10|1501.2|1500|1501.2|1500|1501.2|1500|1501.2|1500|0
1655883980000|2022-06-22 07:46:20|1501.1|1499.9|1501.1|1499.9|1501.1|1499.9|1501.1|1499.9|0
1655884020000|2022-06-22 07:47:00|1500.8|1499.6|1500.8|1499.6|1500.9|1499.7|1500.8|1499.6|1
1655884030000|2022-06-22 07:47:10|||||||||1
1655884070000|2022-06-22 07:47:50|||||||||1
1655884080000|2022-06-22 07:48:00|1501.2|1500|1501.5|1500.3|1501.5|1500.3|1501.1|1499.9|11
1655884090000|2022-06-22 07:48:10|1501.7|1500.5|1501.7|1500.5|1501.7|1500.5|1501.7|1500.5|2
1655884100000|2022-06-22 07:48:20|1501.6|1500.4|1501.6|1500.4|1501.6|1500.4|1501.6|1500.4|2
1655884120000|2022-06-22 07:48:40|1501.7|1500.5|1501.7|1500.5|1501.7|1500.5|1501.7|1500.5|3
1655884140000|2022-06-22 07:49:00|1501.5|1500.3|1501.5|1500.3|1501.7|1500.5|1501.5|1500.3|6
1655884170000|2022-06-22 07:49:30|||||||||1
1655884180000|2022-06-22 07:49:40|1501.7|1500.5|1501.7|1500.5|1501.7|1500.5|1501.7|1500.5|8
1655884200000|2022-06-22 07:50:00|1502.1|1500.9|1502.1|1500.9|1502.1|1500.9|1502.1|1500.9|2
1655884210000|2022-06-22 07:50:10|1501.7|1500.5|1501.5|1500.3|1501.7|1500.5|1501.5|1500.3|11
1655884220000|2022-06-22 07:50:20|1501.7|1500.5|1501.7|1500.5|1501.7|1500.5|1501.7|1500.5|3
1655884240000|2022-06-22 07:50:40|||||||||5
1655884260000|2022-06-22 07:51:00|1502|1500.8|1501.8|1500.6|1502|1500.8|1501.8|1500.6|1
1655884270000|2022-06-22 07:51:10|1502|1500.8|1502|1500.8|1502|1500.8|1502|1500.8|21
1655884280000|2022-06-22 07:51:20|||||||||5
1655884290000|2022-06-22 07:51:30|1502.2|1501|1502.1|1500.9|1502.2|1501|1502.1|1500.9|0
1655884300000|2022-06-22 07:51:40|1502.5|1501.3|1502.5|1501.3|1502.5|1501.3|1502.5|1501.3|0
1655884310000|2022-06-22 07:51:50|1502.4|1501.2|1502.4|1501.2|1502.4|1501.2|1502.4|1501.2|0
1655884330000|2022-06-22 07:52:10|||||||||1
1655884340000|2022-06-22 07:52:20|1502.3|1501.1|1502.1|1500.9|1502.3|1501.1|1502.1|1500.9|6
1655884350000|2022-06-22 07:52:30|1502|1500.8|1502|1500.8|1502|1500.8|1502|1500.8|0
1655884360000|2022-06-22 07:52:40|1502.2|1501|1502.2|1501|1502.2|1501|1502.2|1501|27
1655884370000|2022-06-22 07:52:50|1502.7|1501.5|1502.5|1501.3|1502.7|1501.5|1502.5|1501.3|2
1655884380000|2022-06-22 07:53:00|||||||||1
1655884390000|2022-06-22 07:53:10|||||||||6
1655884400000|2022-06-22 07:53:20|1502.8|1501.6|1503|1501.8|1503|1501.8|1502.8|1501.6|5
1655884410000|2022-06-22 07:53:30|1503.1|1501.9|1503|1501.8|1503.1|1501.9|1503|1501.8|3
1655884420000|2022-06-22 07:53:40|1502.8|1501.6|1502.8|1501.6|1502.8|1501.6|1502.8|1501.6|2
1655884430000|2022-06-22 07:53:50|||||||||3
1655884440000|2022-06-22 07:54:00|1502.9|1501.7|1502.9|1501.7|1502.9|1501.7|1502.9|1501.7|3
1655884450000|2022-06-22 07:54:10|1502.8|1501.6|1502.8|1501.6|1502.8|1501.6|1502.8|1501.6|0
1655884460000|2022-06-22 07:54:20|||||||||1
1655884480000|2022-06-22 07:54:40|1502.9|1501.7|1503|1501.8|1503|1501.8|1502.9|1501.7|1
1655884490000|2022-06-22 07:54:50|1502.9|1501.7|1502.9|1501.7|1502.9|1501.7|1502.9|1501.7|0
1655884500000|2022-06-22 07:55:00|1503|1501.8|1502.6|1501.4|1503|1501.8|1502.6|1501.4|1
1655884510000|2022-06-22 07:55:10|1502.7|1501.5|1502.6|1501.4|1502.8|1501.6|1502.6|1501.4|1
1655884520000|2022-06-22 07:55:20|1503|1501.8|1503.1|1501.9|1503.1|1501.9|1503|1501.8|12
1655884530000|2022-06-22 07:55:30|1502.9|1501.7|1502.9|1501.7|1502.9|1501.7|1502.9|1501.7|1
1655884540000|2022-06-22 07:55:40|1503|1501.8|1503|1501.8|1503|1501.8|1503|1501.8|4
1655884550000|2022-06-22 07:55:50|1503.1|1501.9|1503.1|1501.9|1503.1|1501.9|1503.1|1501.9|1
1655884590000|2022-06-22 07:56:30|||||||||1
1655884600000|2022-06-22 07:56:40|1503|1501.8|1503|1501.8|1503|1501.8|1503|1501.8|0
1655884610000|2022-06-22 07:56:50|1503.1|1501.9|1503.1|1501.9|1503.1|1501.9|1503|1501.8|16
1655884620000|2022-06-22 07:57:00|1502.7|1501.5|1502.5|1501.3|1502.7|1501.5|1502.5|1501.3|6
1655884640000|2022-06-22 07:57:20|||||||||1
1655884650000|2022-06-22 07:57:30|1502.6|1501.4|1502.6|1501.4|1502.6|1501.4|1502.6|1501.4|0
1655884660000|2022-06-22 07:57:40|1502.7|1501.5|1502.7|1501.5|1502.7|1501.5|1502.7|1501.5|0
1655884670000|2022-06-22 07:57:50|1502.6|1501.4|1502.6|1501.4|1502.6|1501.4|1502.6|1501.4|0
1655884680000|2022-06-22 07:58:00|1502.7|1501.5|1502.8|1501.6|1502.8|1501.6|1502.7|1501.5|0
1655884690000|2022-06-22 07:58:10|1502.7|1501.5|1502.6|1501.4|1502.7|1501.5|1502.6|1501.4|0
1655884700000|2022-06-22 07:58:20|||||||||1
1655884720000|2022-06-22 07:58:40|||||||||1
1655884740000|2022-06-22 07:59:00|1502.5|1501.3|1502.5|1501.3|1502.5|1501.3|1502.5|1501.3|1
1655884750000|2022-06-22 07:59:10|1502.7|1501.5|1502.8|1501.6|1502.8|1501.6|1502.7|1501.5|9
1655884760000|2022-06-22 07:59:20|1503|1501.8|1503|1501.8|1503|1501.8|1503|1501.8|0
1655884770000|2022-06-22 07:59:30|1503.1|1501.9|1502.8|1501.6|1503.1|1501.9|1502.8|1501.6|5
1655884780000|2022-06-22 07:59:40|1503|1501.8|1502.8|1501.6|1503|1501.8|1502.8|1501.6|0
1655884790000|2022-06-22 07:59:50|1503|1501.8|1502.8|1501.6|1503|1501.8|1502.8|1501.6|0
1655884820000|2022-06-22 08:00:20|||||||||1
1655884830000|2022-06-22 08:00:30|1503|1501.8|1502.8|1501.6|1503|1501.8|1502.8|1501.6|0
1655884850000|2022-06-22 08:00:50|||||||||1
1655884860000|2022-06-22 08:01:00|1502.6|1501.4|1502.6|1501.4|1502.6|1501.4|1502.6|1501.4|21
1655884870000|2022-06-22 08:01:10|||||||||1
1655884880000|2022-06-22 08:01:20|1502.5|1501.3|1501.6|1500.4|1502.5|1501.3|1501.6|1500.4|6
1655884890000|2022-06-22 08:01:30|||||||||2
1655884900000|2022-06-22 08:01:40|1501.7|1500.5|1501.6|1500.4|1501.7|1500.5|1501.6|1500.4|3
1655884910000|2022-06-22 08:01:50|1501.5|1500.3|1501.5|1500.3|1501.5|1500.3|1501.5|1500.3|0
1655884920000|2022-06-22 08:02:00|1501.6|1500.4|1501.6|1500.4|1501.6|1500.4|1501.6|1500.4|2
1655884940000|2022-06-22 08:02:20|1501.5|1500.3|1500.7|1499.5|1501.5|1500.3|1500.7|1499.5|35
1655884960000|2022-06-22 08:02:40|1500.6|1499.4|1500.6|1499.4|1500.6|1499.4|1500.6|1499.4|0
1655884980000|2022-06-22 08:03:00|||||||||1
1655885040000|2022-06-22 08:04:00|1500.7|1499.5|1500.7|1499.5|1500.7|1499.5|1500.7|1499.5|0
1655885060000|2022-06-22 08:04:20|1501.1|1499.9|1500.8|1499.6|1501.1|1499.9|1500.8|1499.6|3
1655885080000|2022-06-22 08:04:40|1500.7|1499.5|1500.7|1499.5|1500.7|1499.5|1500.7|1499.5|10
1655885100000|2022-06-22 08:05:00|1500.8|1499.6|1500.6|1499.4|1500.8|1499.6|1500.6|1499.4|5
1655885110000|2022-06-22 08:05:10|||||||||1
1655885130000|2022-06-22 08:05:30|1500.7|1499.5|1500.6|1499.4|1500.7|1499.5|1500.6|1499.4|2
1655885160000|2022-06-22 08:06:00|1500.5|1499.3|1500.3|1499.1|1500.5|1499.3|1500.3|1499.1|0
1655885200000|2022-06-22 08:06:40|||||||||1
1655885210000|2022-06-22 08:06:50|||||||||1
1655885220000|2022-06-22 08:07:00|||||||||1
1655885230000|2022-06-22 08:07:10|1500.6|1499.4|1499.9|1498.7|1500.6|1499.4|1499.9|1498.7|34
1655885240000|2022-06-22 08:07:20|||||||||2
1655885250000|2022-06-22 08:07:30|1500.2|1499|1500.1|1498.9|1500.3|1499.1|1500.1|1498.9|7
1655885260000|2022-06-22 08:07:40|1500.5|1499.3|1500.7|1499.5|1500.7|1499.5|1500.3|1499.1|40
1655885270000|2022-06-22 08:07:50|1500.8|1499.6|1500.9|1499.7|1501|1499.8|1500.3|1499.1|24
1655885280000|2022-06-22 08:08:00|1501|1499.8|1501.1|1499.9|1501.2|1500|1500.9|1499.7|8
1655885300000|2022-06-22 08:08:20|1501.2|1500|1501.2|1500|1501.4|1500.2|1501.1|1499.9|22
1655885310000|2022-06-22 08:08:30|1501.3|1500.1|1501.4|1500.2|1501.4|1500.2|1501.3|1500.1|0
1655885320000|2022-06-22 08:08:40|1501.7|1500.5|1502.4|1501.2|1502.4|1501.2|1501.7|1500.5|39
1655885330000|2022-06-22 08:08:50|1502.2|1501|1502.1|1500.9|1502.2|1501|1502.1|1500.9|1
1655885340000|2022-06-22 08:09:00|1502.2|1501|1502.1|1500.9|1502.2|1501|1502.1|1500.9|21
1655885350000|2022-06-22 08:09:10|1502.2|1501|1502.1|1500.9|1502.2|1501|1502.1|1500.9|1
1655885360000|2022-06-22 08:09:20|1502.2|1501|1502.2|1501|1502.2|1501|1502.1|1500.9|20
1655885370000|2022-06-22 08:09:30|1502.1|1500.9|1502.2|1501|1502.2|1501|1502.1|1500.9|0
1655885380000|2022-06-22 08:09:40|1502.5|1501.3|1502.5|1501.3|1502.5|1501.3|1502.5|1501.3|4
1655885400000|2022-06-22 08:10:00|||||||||19
1655885410000|2022-06-22 08:10:10|1502.6|1501.4|1502.1|1500.9|1502.6|1501.4|1502.1|1500.9|24
1655885420000|2022-06-22 08:10:20|1502.3|1501.1|1502.2|1501|1502.3|1501.1|1502.1|1500.9|3
1655885430000|2022-06-22 08:10:30|1502.3|1501.1|1502.3|1501.1|1502.3|1501.1|1502.3|1501.1|2
1655885440000|2022-06-22 08:10:40|1502.4|1501.2|1502.1|1500.9|1502.4|1501.2|1502.1|1500.9|217
1655885460000|2022-06-22 08:11:00|||||||||19
1655885470000|2022-06-22 08:11:10|1502.4|1501.2|1502.3|1501.1|1502.4|1501.2|1502.3|1501.1|537
1655885480000|2022-06-22 08:11:20|1502.2|1501|1502.1|1500.9|1502.2|1501|1502.1|1500.9|20
1655885490000|2022-06-22 08:11:30|||||||||3
1655885500000|2022-06-22 08:11:40|1502.2|1501|1502.2|1501|1502.2|1501|1502.2|1501|2
1655885510000|2022-06-22 08:11:50|||||||||1
1655885520000|2022-06-22 08:12:00|||||||||3
1655885550000|2022-06-22 08:12:30|||||||||1
1655885560000|2022-06-22 08:12:40|1501.8|1500.6|1501.9|1500.7|1501.9|1500.7|1501.8|1500.6|9
1655885570000|2022-06-22 08:12:50|1502.2|1501|1502.2|1501|1502.2|1501|1502.2|1501|1
1655885580000|2022-06-22 08:13:00|1502.1|1500.9|1501.8|1500.6|1502.1|1500.9|1501.8|1500.6|2
1655885590000|2022-06-22 08:13:10|1501.9|1500.7|1501.8|1500.6|1501.9|1500.7|1501.8|1500.6|2
1655885600000|2022-06-22 08:13:20|1501.7|1500.5|1501.4|1500.2|1501.7|1500.5|1501.4|1500.2|0
1655885610000|2022-06-22 08:13:30|||||||||1
1655885620000|2022-06-22 08:13:40|1501.2|1500|1501.3|1500.1|1501.3|1500.1|1501.2|1500|102
1655885630000|2022-06-22 08:13:50|||||||||44
1655885640000|2022-06-22 08:14:00|||||||||32
1655885670000|2022-06-22 08:14:30|1501.7|1500.5|1501.3|1500.1|1501.7|1500.5|1501.3|1500.1|6
1655885680000|2022-06-22 08:14:40|1501.2|1500|1501.3|1500.1|1501.3|1500.1|1501.2|1500|0
1655885690000|2022-06-22 08:14:50|1501.4|1500.2|1500.6|1499.4|1501.4|1500.2|1500.6|1499.4|2
1655885700000|2022-06-22 08:15:00|1500.7|1499.5|1500.7|1499.5|1500.7|1499.5|1500.6|1499.4|5
1655885710000|2022-06-22 08:15:10|1500.9|1499.7|1500.8|1499.6|1500.9|1499.7|1500.8|1499.6|1
1655885720000|2022-06-22 08:15:20|1500.6|1499.4|1500.3|1499.1|1500.6|1499.4|1500.3|1499.1|15
1655885730000|2022-06-22 08:15:30|1500.7|1499.5|1500.1|1498.9|1500.7|1499.5|1500.1|1498.9|20
1655885740000|2022-06-22 08:15:40|1500.2|1499|1500.6|1499.4|1500.8|1499.6|1500.1|1498.9|40
1655885750000|2022-06-22 08:15:50|1500.5|1499.3|1500.6|1499.4|1500.6|1499.4|1500.1|1498.9|20
1655885760000|2022-06-22 08:16:00|1500.3|1499.1|1500.3|1499.1|1500.3|1499.1|1500.3|1499.1|0
1655885770000|2022-06-22 08:16:10|1500.4|1499.2|1500.4|1499.2|1500.4|1499.2|1500.4|1499.2|1
1655885780000|2022-06-22 08:16:20|1500.5|1499.3|1500.5|1499.3|1500.7|1499.5|1500.5|1499.3|1
1655885790000|2022-06-22 08:16:30|1500.6|1499.4|1500.7|1499.5|1500.7|1499.5|1500.6|1499.4|3
1655885800000|2022-06-22 08:16:40|1500.8|1499.6|1500.8|1499.6|1500.8|1499.6|1500.8|1499.6|3
1655885820000|2022-06-22 08:17:00|1500.9|1499.7|1500.9|1499.7|1500.9|1499.7|1500.9|1499.7|0
1655885830000|2022-06-22 08:17:10|1501.2|1500|1501.4|1500.2|1501.4|1500.2|1501.2|1500|4
1655885840000|2022-06-22 08:17:20|1501.2|1500|1501.3|1500.1|1501.3|1500.1|1501.2|1500|2
1655885850000|2022-06-22 08:17:30|1501.4|1500.2|1501.3|1500.1|1501.4|1500.2|1501.3|1500.1|1
1655885870000|2022-06-22 08:17:50|1501.4|1500.2|1501.4|1500.2|1501.4|1500.2|1501.4|1500.2|0
1655885880000|2022-06-22 08:18:00|1501.6|1500.4|1501.8|1500.6|1501.8|1500.6|1501.6|1500.4|1
1655885890000|2022-06-22 08:18:10|1501.9|1500.7|1501.7|1500.5|1501.9|1500.7|1501.7|1500.5|5
1655885900000|2022-06-22 08:18:20|1501.8|1500.6|1501.8|1500.6|1501.8|1500.6|1501.8|1500.6|1
1655885910000|2022-06-22 08:18:30|1501.9|1500.7|1501.5|1500.3|1501.9|1500.7|1501.5|1500.3|1
1655885920000|2022-06-22 08:18:40|1501.6|1500.4|1501.6|1500.4|1501.6|1500.4|1501.6|1500.4|10
1655885950000|2022-06-22 08:19:10|1501.7|1500.5|1501.7|1500.5|1501.7|1500.5|1501.7|1500.5|0
1655885970000|2022-06-22 08:19:30|||||||||1
1655885980000|2022-06-22 08:19:40|1502|1500.8|1502|1500.8|1502|1500.8|1502|1500.8|0
1655885990000|2022-06-22 08:19:50|1502.2|1501|1502.1|1500.9|1502.2|1501|1502.1|1500.9|5
1655886010000|2022-06-22 08:20:10|1501.9|1500.7|1501.9|1500.7|1501.9|1500.7|1501.9|1500.7|0
1655886020000|2022-06-22 08:20:20|1502.2|1501|1502.4|1501.2|1502.4|1501.2|1502.2|1501|1
1655886030000|2022-06-22 08:20:30|1502.3|1501.1|1502.3|1501.1|1502.3|1501.1|1502.3|1501.1|9
1655886040000|2022-06-22 08:20:40|1502.2|1501|1502.2|1501|1502.2|1501|1502.2|1501|1
1655886050000|2022-06-22 08:20:50|1502.3|1501.1|1502.3|1501.1|1502.3|1501.1|1502.3|1501.1|0
1655886090000|2022-06-22 08:21:30|||||||||1
1655886120000|2022-06-22 08:22:00|||||||||1
1655886140000|2022-06-22 08:22:20|1502.2|1501|1501.8|1500.6|1502.2|1501|1501.8|1500.6|4
1655886150000|2022-06-22 08:22:30|1501.7|1500.5|1501.9|1500.7|1501.9|1500.7|1501.7|1500.5|2
1655886170000|2022-06-22 08:22:50|1502|1500.8|1502|1500.8|1502|1500.8|1502|1500.8|2
1655886180000|2022-06-22 08:23:00|1502.1|1500.9|1502.5|1501.3|1502.5|1501.3|1502.1|1500.9|2
1655886200000|2022-06-22 08:23:20|1502.3|1501.1|1502.3|1501.1|1502.3|1501.1|1502.3|1501.1|0
1655886210000|2022-06-22 08:23:30|||||||||1
1655886220000|2022-06-22 08:23:40|1502.4|1501.2|1502.4|1501.2|1502.4|1501.2|1502.4|1501.2|1
1655886240000|2022-06-22 08:24:00|1502.3|1501.1|1502.3|1501.1|1502.4|1501.2|1502.3|1501.1|0
1655886270000|2022-06-22 08:24:30|1502.7|1501.5|1502.6|1501.4|1502.7|1501.5|1502.6|1501.4|3
1655886280000|2022-06-22 08:24:40|1502.7|1501.5|1503|1501.8|1503|1501.8|1502.6|1501.4|0
1655886290000|2022-06-22 08:24:50|1502.8|1501.6|1502.8|1501.6|1502.8|1501.6|1502.8|1501.6|0
1655886300000|2022-06-22 08:25:00|1502.9|1501.7|1502.8|1501.6|1502.9|1501.7|1502.8|1501.6|2
1655886320000|2022-06-22 08:25:20|1502.7|1501.5|1502.6|1501.4|1502.7|1501.5|1502.6|1501.4|13
1655886330000|2022-06-22 08:25:30|1502.5|1501.3|1503|1501.8|1503.2|1502|1502.5|1501.3|151
1655886350000|2022-06-22 08:25:50|1503.2|1502|1503.2|1502|1503.2|1502|1503.2|1502|0
1655886360000|2022-06-22 08:26:00|1503.4|1502.2|1503.2|1502|1503.4|1502.2|1503.2|1502|18
1655886380000|2022-06-22 08:26:20|1503|1501.8|1502.8|1501.6|1503|1501.8|1502.8|1501.6|1
1655886390000|2022-06-22 08:26:30|||||||||3
1655886400000|2022-06-22 08:26:40|||||||||7
1655886410000|2022-06-22 08:26:50|1502.7|1501.5|1502.3|1501.1|1502.7|1501.5|1502.3|1501.1|19
1655886420000|2022-06-22 08:27:00|1502.4|1501.2|1502.3|1501.1|1502.4|1501.2|1502.3|1501.1|44
1655886430000|2022-06-22 08:27:10|1502.2|1501|1502.3|1501.1|1502.3|1501.1|1502.2|1501|1
1655886440000|2022-06-22 08:27:20|1502.2|1501|1502.6|1501.4|1502.6|1501.4|1502.2|1501|22
1655886450000|2022-06-22 08:27:30|1502.5|1501.3|1502.6|1501.4|1502.6|1501.4|1502.5|1501.3|2
1655886460000|2022-06-22 08:27:40|1502.7|1501.5|1502.5|1501.3|1502.7|1501.5|1502.5|1501.3|8
1655886470000|2022-06-22 08:27:50|1502.6|1501.4|1502.6|1501.4|1502.6|1501.4|1502.6|1501.4|0
1655886480000|2022-06-22 08:28:00|1502.5|1501.3|1502.5|1501.3|1502.6|1501.4|1502.5|1501.3|0
1655886490000|2022-06-22 08:28:10|1502.6|1501.4|1502.5|1501.3|1502.6|1501.4|1502.5|1501.3|1
1655886510000|2022-06-22 08:28:30|1502.4|1501.2|1502.4|1501.2|1502.4|1501.2|1502.4|1501.2|1
1655886530000|2022-06-22 08:28:50|1502.5|1501.3|1502.5|1501.3|1502.5|1501.3|1502.5|1501.3|1
1655886540000|2022-06-22 08:29:00|1502.6|1501.4|1502.8|1501.6|1502.9|1501.7|1502.6|1501.4|10
1655886560000|2022-06-22 08:29:20|1503|1501.8|1502.5|1501.3|1503|1501.8|1502.5|1501.3|6
1655886570000|2022-06-22 08:29:30|||||||||2
1655886590000|2022-06-22 08:29:50|1502.8|1501.6|1502.8|1501.6|1502.8|1501.6|1502.8|1501.6|25
1655886600000|2022-06-22 08:30:00|1502.7|1501.5|1502.8|1501.6|1502.8|1501.6|1502.7|1501.5|3
1655886610000|2022-06-22 08:30:10|||||||||2
1655886620000|2022-06-22 08:30:20|1502.6|1501.4|1502.5|1501.3|1502.6|1501.4|1502.5|1501.3|19
1655886630000|2022-06-22 08:30:30|1502.6|1501.4|1502.7|1501.5|1502.7|1501.5|1502.6|1501.4|1
1655886640000|2022-06-22 08:30:40|1502.6|1501.4|1502.7|1501.5|1502.7|1501.5|1502.5|1501.3|2
1655886660000|2022-06-22 08:31:00|1502.9|1501.7|1502.8|1501.6|1502.9|1501.7|1502.8|1501.6|22
1655886670000|2022-06-22 08:31:10|1502.6|1501.4|1502.7|1501.5|1502.7|1501.5|1502.6|1501.4|0
1655886680000|2022-06-22 08:31:20|1502.6|1501.4|1502.6|1501.4|1502.7|1501.5|1502.6|1501.4|19
1655886690000|2022-06-22 08:31:30|1502.5|1501.3|1502.5|1501.3|1502.5|1501.3|1502.5|1501.3|2
1655886700000|2022-06-22 08:31:40|||||||||20
1655886710000|2022-06-22 08:31:50|1502.6|1501.4|1502.6|1501.4|1502.6|1501.4|1502.6|1501.4|0
1655886720000|2022-06-22 08:32:00|1502.5|1501.3|1502.5|1501.3|1502.7|1501.5|1502.5|1501.3|2
1655886730000|2022-06-22 08:32:10|1502|1500.8|1502.1|1500.9|1502.1|1500.9|1502|1500.8|0
1655886750000|2022-06-22 08:32:30|||||||||1
1655886780000|2022-06-22 08:33:00|1502|1500.8|1501.9|1500.7|1502|1500.8|1501.9|1500.7|0
1655886800000|2022-06-22 08:33:20|1502|1500.8|1502|1500.8|1502|1500.8|1502|1500.8|0
1655886810000|2022-06-22 08:33:30|||||||||1
1655886830000|2022-06-22 08:33:50|||||||||1
1655886840000|2022-06-22 08:34:00|1501.9|1500.7|1501.9|1500.7|1501.9|1500.7|1501.9|1500.7|0
1655886870000|2022-06-22 08:34:30|||||||||1
1655886880000|2022-06-22 08:34:40|||||||||2
1655886900000|2022-06-22 08:35:00|1502.4|1501.2|1502.1|1500.9|1502.4|1501.2|1502.1|1500.9|4
1655886910000|2022-06-22 08:35:10|1502|1500.8|1502|1500.8|1502|1500.8|1502|1500.8|2
1655886920000|2022-06-22 08:35:20|1501.9|1500.7|1501.9|1500.7|1501.9|1500.7|1501.9|1500.7|0
1655886940000|2022-06-22 08:35:40|||||||||1
1655886950000|2022-06-22 08:35:50|1502|1500.8|1502.1|1500.9|1502.2|1501|1502|1500.8|3
1655886960000|2022-06-22 08:36:00|1502|1500.8|1502|1500.8|1502|1500.8|1502|1500.8|1
1655886970000|2022-06-22 08:36:10|||||||||1
1655886990000|2022-06-22 08:36:30|1501.9|1500.7|1502|1500.8|1502.1|1500.9|1501.9|1500.7|1
1655887000000|2022-06-22 08:36:40|||||||||1
1655887010000|2022-06-22 08:36:50|1501.9|1500.7|1502.1|1500.9|1502.2|1501|1501.9|1500.7|1
1655887020000|2022-06-22 08:37:00|1502.2|1501|1502.2|1501|1502.2|1501|1502.1|1500.9|0
1655887030000|2022-06-22 08:37:10|1501.4|1500.2|1501.3|1500.1|1501.4|1500.2|1501.3|1500.1|14
1655887040000|2022-06-22 08:37:20|1500.9|1499.7|1500.9|1499.7|1500.9|1499.7|1500.9|1499.7|1
1655887050000|2022-06-22 08:37:30|1501.1|1499.9|1501.1|1499.9|1501.3|1500.1|1501|1499.8|1
1655887060000|2022-06-22 08:37:40|1501|1499.8|1500.9|1499.7|1501|1499.8|1500.9|1499.7|1
1655887080000|2022-06-22 08:38:00|1501.1|1499.9|1501.1|1499.9|1501.1|1499.9|1501.1|1499.9|1
1655887090000|2022-06-22 08:38:10|1501|1499.8|1500.9|1499.7|1501|1499.8|1500.9|1499.7|0
1655887100000|2022-06-22 08:38:20|||||||||2
1655887110000|2022-06-22 08:38:30|1501|1499.8|1500.9|1499.7|1501|1499.8|1500.9|1499.7|3
1655887120000|2022-06-22 08:38:40|||||||||1
1655887140000|2022-06-22 08:39:00|||||||||1
1655887180000|2022-06-22 08:39:40|||||||||1
1655887230000|2022-06-22 08:40:30|||||||||1
1655887280000|2022-06-22 08:41:20|||||||||2
1655887290000|2022-06-22 08:41:30|1501.3|1500.1|1501.2|1500|1501.3|1500.1|1501.2|1500|11
1655887300000|2022-06-22 08:41:40|1501.3|1500.1|1501.2|1500|1501.3|1500.1|1501.2|1500|0
1655887320000|2022-06-22 08:42:00|1501.1|1499.9|1501.2|1500|1501.2|1500|1501.1|1499.9|0
1655887330000|2022-06-22 08:42:10|1501.3|1500.1|1501.2|1500|1501.3|1500.1|1501.2|1500|0
1655887350000|2022-06-22 08:42:30|1501|1499.8|1501|1499.8|1501|1499.8|1500.9|1499.7|0
1655887360000|2022-06-22 08:42:40|1500.9|1499.7|1500.9|1499.7|1500.9|1499.7|1500.9|1499.7|1
1655887380000|2022-06-22 08:43:00|1501.1|1499.9|1501.3|1500.1|1501.3|1500.1|1501.1|1499.9|1
1655887390000|2022-06-22 08:43:10|1501.2|1500|1501.3|1500.1|1501.3|1500.1|1501.2|1500|0
1655887420000|2022-06-22 08:43:40|1501.2|1500|1501.2|1500|1501.2|1500|1501.2|1500|0
1655887430000|2022-06-22 08:43:50|1501.1|1499.9|1501.2|1500|1501.2|1500|1501.1|1499.9|0
1655887450000|2022-06-22 08:44:10|1501.4|1500.2|1501.4|1500.2|1501.4|1500.2|1501.4|1500.2|1
1655887460000|2022-06-22 08:44:20|1501.3|1500.1|1501.3|1500.1|1501.3|1500.1|1501.3|1500.1|0
1655887480000|2022-06-22 08:44:40|1501.4|1500.2|1501.5|1500.3|1501.5|1500.3|1501.4|1500.2|0
1655887500000|2022-06-22 08:45:00|1501.6|1500.4|1501.6|1500.4|1501.6|1500.4|1501.5|1500.3|7
1655887510000|2022-06-22 08:45:10|1501.4|1500.2|1501.5|1500.3|1501.5|1500.3|1501.4|1500.2|0
1655887520000|2022-06-22 08:45:20|1501.6|1500.4|1501.6|1500.4|1501.6|1500.4|1501.6|1500.4|0
1655887530000|2022-06-22 08:45:30|1501.5|1500.3|1501.4|1500.2|1501.5|1500.3|1501.4|1500.2|2
1655887540000|2022-06-22 08:45:40|1501.5|1500.3|1501.2|1500|1501.5|1500.3|1501.2|1500|0
1655887550000|2022-06-22 08:45:50|1501|1499.8|1500.4|1499.2|1501|1499.8|1500.4|1499.2|11
1655887560000|2022-06-22 08:46:00|1500.5|1499.3|1501|1499.8|1501|1499.8|1500.4|1499.2|8
1655887580000|2022-06-22 08:46:20|1501.1|1499.9|1501.1|1499.9|1501.1|1499.9|1501.1|1499.9|0
1655887620000|2022-06-22 08:47:00|1501|1499.8|1501.1|1499.9|1501.1|1499.9|1501|1499.8|0
1655887630000|2022-06-22 08:47:10|||||||||1
1655887650000|2022-06-22 08:47:30|1501|1499.8|1501|1499.8|1501|1499.8|1501|1499.8|0
1655887660000|2022-06-22 08:47:40|1501.1|1499.9|1501|1499.8|1501.1|1499.9|1501|1499.8|0
1655887710000|2022-06-22 08:48:30|1501.1|1499.9|1501.5|1500.3|1501.5|1500.3|1501.1|1499.9|1
1655887720000|2022-06-22 08:48:40|1501.6|1500.4|1501.5|1500.3|1501.6|1500.4|1501.5|1500.3|0
1655887740000|2022-06-22 08:49:00|1502|1500.8|1501.9|1500.7|1502|1500.8|1501.9|1500.7|3
1655887750000|2022-06-22 08:49:10|1501.7|1500.5|1501.5|1500.3|1501.7|1500.5|1501.5|1500.3|0
1655887760000|2022-06-22 08:49:20|1501.6|1500.4|1501.6|1500.4|1501.6|1500.4|1501.5|1500.3|1
1655887780000|2022-06-22 08:49:40|1501.4|1500.2|1501.4|1500.2|1501.4|1500.2|1501.4|1500.2|0
1655887790000|2022-06-22 08:49:50|1501.7|1500.5|1501.5|1500.3|1501.7|1500.5|1501.5|1500.3|0
1655887800000|2022-06-22 08:50:00|1501.7|1500.5|1501.6|1500.4|1501.7|1500.5|1501.6|1500.4|2
1655887810000|2022-06-22 08:50:10|1501.5|1500.3|1501.6|1500.4|1501.6|1500.4|1501.5|1500.3|13
1655887820000|2022-06-22 08:50:20|1501.5|1500.3|1501.5|1500.3|1501.6|1500.4|1501.5|1500.3|0
1655887830000|2022-06-22 08:50:30|1501.6|1500.4|1501.7|1500.5|1502|1500.8|1501.5|1500.3|6
1655887840000|2022-06-22 08:50:40|1501.6|1500.4|1501.7|1500.5|1501.7|1500.5|1501.5|1500.3|1
1655887860000|2022-06-22 08:51:00|1501.5|1500.3|1501.4|1500.2|1501.7|1500.5|1501.3|1500.1|3
1655887870000|2022-06-22 08:51:10|1501.5|1500.3|1501.6|1500.4|1501.6|1500.4|1501.2|1500|1
1655887880000|2022-06-22 08:51:20|1501.5|1500.3|1501.5|1500.3|1501.6|1500.4|1501.5|1500.3|6
1655887900000|2022-06-22 08:51:40|1501.4|1500.2|1501.4|1500.2|1501.4|1500.2|1501.4|1500.2|1
1655887910000|2022-06-22 08:51:50|1501.3|1500.1|1501.2|1500|1501.3|1500.1|1501.2|1500|0
1655887920000|2022-06-22 08:52:00|1501.1|1499.9|1501.1|1499.9|1501.2|1500|1500.7|1499.5|2
1655887930000|2022-06-22 08:52:10|1501.5|1500.3|1501.5|1500.3|1501.5|1500.3|1501.4|1500.2|5
1655887940000|2022-06-22 08:52:20|1501.4|1500.2|1501.2|1500|1501.4|1500.2|1501.2|1500|1
1655887950000|2022-06-22 08:52:30|1501.1|1499.9|1501.1|1499.9|1501.1|1499.9|1501.1|1499.9|0
1655887960000|2022-06-22 08:52:40|1501.2|1500|1501.4|1500.2|1501.4|1500.2|1501|1499.8|1
1655887970000|2022-06-22 08:52:50|1501.5|1500.3|1501.5|1500.3|1501.7|1500.5|1501.4|1500.2|0
1655887980000|2022-06-22 08:53:00|||||||||1
1655887990000|2022-06-22 08:53:10|1501.4|1500.2|1501.5|1500.3|1501.5|1500.3|1501.4|1500.2|8
1655888000000|2022-06-22 08:53:20|1501.4|1500.2|1501.5|1500.3|1501.5|1500.3|1501.2|1500|0
1655888010000|2022-06-22 08:53:30|1501.4|1500.2|1501.5|1500.3|1501.6|1500.4|1501.4|1500.2|8
1655888020000|2022-06-22 08:53:40|1501.7|1500.5|1501.9|1500.7|1502|1500.8|1501.7|1500.5|0
1655888030000|2022-06-22 08:53:50|1501.7|1500.5|1501.8|1500.6|1501.8|1500.6|1501.6|1500.4|27
1655888040000|2022-06-22 08:54:00|1501.7|1500.5|1502.1|1500.9|1502.2|1501|1501.6|1500.4|0
1655888050000|2022-06-22 08:54:10|1502.2|1501|1502.4|1501.2|1502.4|1501.2|1502.2|1501|20
1655888060000|2022-06-22 08:54:20|1502.2|1501|1502.1|1500.9|1502.2|1501|1502.1|1500.9|1
1655888070000|2022-06-22 08:54:30|1502.2|1501|1501.6|1500.4|1502.2|1501|1501.6|1500.4|6
1655888080000|2022-06-22 08:54:40|1501.7|1500.5|1501.7|1500.5|1501.7|1500.5|1501.7|1500.5|0
1655888090000|2022-06-22 08:54:50|1502|1500.8|1502.1|1500.9|1502.1|1500.9|1502|1500.8|13
1655888100000|2022-06-22 08:55:00|1502.2|1501|1502.1|1500.9|1502.2|1501|1502.1|1500.9|2
1655888110000|2022-06-22 08:55:10|1502.2|1501|1501.8|1500.6|1502.2|1501|1501.8|1500.6|19
1655888120000|2022-06-22 08:55:20|1501.9|1500.7|1501.8|1500.6|1501.9|1500.7|1501.8|1500.6|0
1655888130000|2022-06-22 08:55:30|1501.9|1500.7|1501.9|1500.7|1501.9|1500.7|1501.8|1500.6|19
1655888140000|2022-06-22 08:55:40|1501.8|1500.6|1501.9|1500.7|1501.9|1500.7|1501.8|1500.6|1
1655888150000|2022-06-22 08:55:50|1501.7|1500.5|1502|1500.8|1502|1500.8|1501.7|1500.5|13
1655888160000|2022-06-22 08:56:00|1501.8|1500.6|1502|1500.8|1502|1500.8|1501.8|1500.6|1
1655888170000|2022-06-22 08:56:10|1502.1|1500.9|1502|1500.8|1502.1|1500.9|1502|1500.8|20
1655888180000|2022-06-22 08:56:20|1501.9|1500.7|1501.6|1500.4|1502|1500.8|1501.6|1500.4|0
1655888190000|2022-06-22 08:56:30|1501.7|1500.5|1501.7|1500.5|1501.9|1500.7|1501.6|1500.4|12
1655888200000|2022-06-22 08:56:40|1501.9|1500.7|1501.7|1500.5|1501.9|1500.7|1501.7|1500.5|0
1655888220000|2022-06-22 08:57:00|1501.9|1500.7|1502|1500.8|1502|1500.8|1501.9|1500.7|4
1655888230000|2022-06-22 08:57:10|1501.7|1500.5|1501|1499.8|1501.7|1500.5|1500.6|1499.4|2
1655888240000|2022-06-22 08:57:20|1500.8|1499.6|1501|1499.8|1501|1499.8|1500.8|1499.6|0
1655888250000|2022-06-22 08:57:30|1500.7|1499.5|1500.5|1499.3|1500.7|1499.5|1500.5|1499.3|19
1655888260000|2022-06-22 08:57:40|1500.6|1499.4|1500.5|1499.3|1500.6|1499.4|1500.5|1499.3|1
1655888270000|2022-06-22 08:57:50|1500.6|1499.4|1500.5|1499.3|1500.6|1499.4|1500.5|1499.3|0
1655888280000|2022-06-22 08:58:00|||||||||1
1655888300000|2022-06-22 08:58:20|1500.4|1499.2|1500.1|1498.9|1500.4|1499.2|1500.1|1498.9|6
1655888310000|2022-06-22 08:58:30|1500.2|1499|1500.1|1498.9|1500.2|1499|1500.1|1498.9|0
1655888320000|2022-06-22 08:58:40|1500|1498.8|1499.9|1498.7|1500|1498.8|1499.9|1498.7|9
1655888330000|2022-06-22 08:58:50|1500|1498.8|1500.1|1498.9|1500.1|1498.9|1500|1498.8|3
1655888340000|2022-06-22 08:59:00|1500.3|1499.1|1500.2|1499|1500.4|1499.2|1500.2|1499|2
1655888350000|2022-06-22 08:59:10|1499.9|1498.7|1499.9|1498.7|1499.9|1498.7|1499.9|1498.7|1
1655888390000|2022-06-22 08:59:50|1500.2|1499|1500.1|1498.9|1500.2|1499|1500|1498.8|2
1655888400000|2022-06-22 09:00:00|1500.2|1499|1500.1|1498.9|1500.2|1499|1500.1|1498.9|3
1655888410000|2022-06-22 09:00:10|1500.2|1499|1500.2|1499|1500.2|1499|1500.2|1499|3
1655888420000|2022-06-22 09:00:20|1500.3|1499.1|1500.3|1499.1|1500.3|1499.1|1500.3|1499.1|0
1655888430000|2022-06-22 09:00:30|1500.2|1499|1500.3|1499.1|1500.3|1499.1|1500.2|1499|0
1655888440000|2022-06-22 09:00:40|1500.2|1499|1500.3|1499.1|1500.3|1499.1|1500.2|1499|5
1655888460000|2022-06-22 09:01:00|1500.2|1499|1500.2|1499|1500.2|1499|1500.2|1499|2
1655888470000|2022-06-22 09:01:10|1500.3|1499.1|1500.3|1499.1|1500.3|1499.1|1500.3|1499.1|0
1655888480000|2022-06-22 09:01:20|1500.2|1499|1500.2|1499|1500.2|1499|1500.2|1499|0
1655888490000|2022-06-22 09:01:30|1500.1|1498.9|1500.1|1498.9|1500.1|1498.9|1500.1|1498.9|1
1655888520000|2022-06-22 09:02:00|1500.2|1499|1499.6|1498.4|1500.2|1499|1499.5|1498.3|14
1655888530000|2022-06-22 09:02:10|1499.5|1498.3|1499.6|1498.4|1499.6|1498.4|1499.5|1498.3|0
1655888540000|2022-06-22 09:02:20|1499.5|1498.3|1499.3|1498.1|1499.5|1498.3|1499.3|1498.1|1
1655888560000|2022-06-22 09:02:40|||||||||1
1655888570000|2022-06-22 09:02:50|1499.1|1497.9|1499.2|1498|1499.2|1498|1499.1|1497.9|3
1655888580000|2022-06-22 09:03:00|||||||||1
1655888590000|2022-06-22 09:03:10|1499.5|1498.3|1499.5|1498.3|1499.5|1498.3|1499.5|1498.3|2
1655888600000|2022-06-22 09:03:20|1499.3|1498.1|1499.3|1498.1|1499.3|1498.1|1499.3|1498.1|7
1655888640000|2022-06-22 09:04:00|||||||||5
1655888650000|2022-06-22 09:04:10|||||||||1
1655888680000|2022-06-22 09:04:40|1499.2|1498|1499.1|1497.9|1499.2|1498|1499.1|1497.9|3
1655888710000|2022-06-22 09:05:10|||||||||1
1655888730000|2022-06-22 09:05:30|||||||||5
1655888750000|2022-06-22 09:05:50|1499.3|1498.1|1499.3|1498.1|1499.3|1498.1|1499.3|1498.1|6
1655888770000|2022-06-22 09:06:10|||||||||1
1655888790000|2022-06-22 09:06:30|1499.6|1498.4|1499.6|1498.4|1499.6|1498.4|1499.6|1498.4|4
1655888800000|2022-06-22 09:06:40|1499.3|1498.1|1499.3|1498.1|1499.3|1498.1|1499.3|1498.1|0
1655888830000|2022-06-22 09:07:10|||||||||4
1655888840000|2022-06-22 09:07:20|1499.5|1498.3|1499.6|1498.4|1499.6|1498.4|1499.5|1498.3|3
1655888880000|2022-06-22 09:08:00|1499.5|1498.3|1499.3|1498.1|1499.5|1498.3|1499.3|1498.1|4
1655888900000|2022-06-22 09:08:20|1499.5|1498.3|1499.3|1498.1|1499.5|1498.3|1499.3|1498.1|0
1655888910000|2022-06-22 09:08:30|1499.6|1498.4|1499.6|1498.4|1499.6|1498.4|1499.6|1498.4|0
1655888920000|2022-06-22 09:08:40|1499.5|1498.3|1499.5|1498.3|1499.5|1498.3|1499.5|1498.3|0
1655888930000|2022-06-22 09:08:50|1499.3|1498.1|1499.3|1498.1|1499.4|1498.2|1499.3|1498.1|6
1655888940000|2022-06-22 09:09:00|1499.1|1497.9|1499.1|1497.9|1499.1|1497.9|1499.1|1497.9|0
1655888950000|2022-06-22 09:09:10|||||||||1
1655888960000|2022-06-22 09:09:20|||||||||17
1655888970000|2022-06-22 09:09:30|||||||||27
1655888980000|2022-06-22 09:09:40|1499|1497.8|1499|1497.8|1499|1497.8|1499|1497.8|23
1655888990000|2022-06-22 09:09:50|||||||||17
1655889000000|2022-06-22 09:10:00|1499.1|1497.9|1499.1|1497.9|1499.1|1497.9|1499.1|1497.9|1
1655889010000|2022-06-22 09:10:10|1499|1497.8|1499.1|1497.9|1499.1|1497.9|1499|1497.8|1
1655889020000|2022-06-22 09:10:20|1499|1497.8|1499|1497.8|1499|1497.8|1499|1497.8|0
1655889030000|2022-06-22 09:10:30|1498.8|1497.6|1498.7|1497.5|1498.8|1497.6|1498.7|1497.5|1
1655889050000|2022-06-22 09:10:50|1498.5|1497.3|1498.5|1497.3|1498.6|1497.4|1498.5|1497.3|20
1655889060000|2022-06-22 09:11:00|1498.3|1497.1|1498.3|1497.1|1498.3|1497.1|1498.3|1497.1|0
1655889080000|2022-06-22 09:11:20|1498|1496.8|1498.8|1497.6|1498.8|1497.6|1498|1496.8|10
1655889100000|2022-06-22 09:11:40|1498.7|1497.5|1498.7|1497.5|1498.8|1497.6|1498.7|1497.5|2
1655889110000|2022-06-22 09:11:50|1498.6|1497.4|1498.3|1497.1|1498.6|1497.4|1498.3|1497.1|1
1655889120000|2022-06-22 09:12:00|1498.4|1497.2|1498.7|1497.5|1498.7|1497.5|1498.3|1497.1|23
1655889140000|2022-06-22 09:12:20|||||||||1
1655889150000|2022-06-22 09:12:30|1498.6|1497.4|1498.5|1497.3|1498.6|1497.4|1498.5|1497.3|30
1655889160000|2022-06-22 09:12:40|1498.6|1497.4|1498.5|1497.3|1498.6|1497.4|1498.5|1497.3|1
1655889180000|2022-06-22 09:13:00|1498.6|1497.4|1498.5|1497.3|1498.6|1497.4|1498.5|1497.3|1
1655889200000|2022-06-22 09:13:20|||||||||1
1655889220000|2022-06-22 09:13:40|1498.6|1497.4|1498.5|1497.3|1498.6|1497.4|1498.5|1497.3|7
1655889230000|2022-06-22 09:13:50|1498.6|1497.4|1498.7|1497.5|1498.7|1497.5|1498.6|1497.4|1
1655889250000|2022-06-22 09:14:10|1498.5|1497.3|1498.7|1497.5|1498.7|1497.5|1498.5|1497.3|3
1655889260000|2022-06-22 09:14:20|1498.8|1497.6|1498.5|1497.3|1498.8|1497.6|1498.5|1497.3|2
1655889270000|2022-06-22 09:14:30|1498.6|1497.4|1498.6|1497.4|1498.7|1497.5|1498.6|1497.4|2
1655889290000|2022-06-22 09:14:50|1498.5|1497.3|1498.6|1497.4|1498.6|1497.4|1498.5|1497.3|1
1655889300000|2022-06-22 09:15:00|1498.5|1497.3|1498.5|1497.3|1498.6|1497.4|1498.5|1497.3|0
1655889320000|2022-06-22 09:15:20|1498.3|1497.1|1498.5|1497.3|1498.5|1497.3|1498.3|1497.1|3
1655889350000|2022-06-22 09:15:50|1498.6|1497.4|1498.8|1497.6|1498.8|1497.6|1498.6|1497.4|3
1655889360000|2022-06-22 09:16:00|1499.1|1497.9|1499|1497.8|1499.1|1497.9|1499|1497.8|5
1655889370000|2022-06-22 09:16:10|||||||||1
1655889380000|2022-06-22 09:16:20|1498.8|1497.6|1498.8|1497.6|1499|1497.8|1498.8|1497.6|5
1655889390000|2022-06-22 09:16:30|1499|1497.8|1499|1497.8|1499|1497.8|1499|1497.8|4
1655889400000|2022-06-22 09:16:40|||||||||2
1655889430000|2022-06-22 09:17:10|||||||||2
1655889480000|2022-06-22 09:18:00|1498.9|1497.7|1498.6|1497.4|1498.9|1497.7|1498.6|1497.4|6
1655889490000|2022-06-22 09:18:10|1498.8|1497.6|1498.8|1497.6|1498.8|1497.6|1498.7|1497.5|7
1655889500000|2022-06-22 09:18:20|1498.7|1497.5|1498.7|1497.5|1498.7|1497.5|1498.6|1497.4|4
1655889520000|2022-06-22 09:18:40|||||||||2
1655889530000|2022-06-22 09:18:50|1498.6|1497.4|1498.5|1497.3|1498.6|1497.4|1498.5|1497.3|7
1655889540000|2022-06-22 09:19:00|1498.3|1497.1|1498.3|1497.1|1498.3|1497.1|1498.3|1497.1|3
1655889560000|2022-06-22 09:19:20|1498.1|1496.9|1498.1|1496.9|1498.1|1496.9|1498.1|1496.9|10
1655889570000|2022-06-22 09:19:30|||||||||5
1655889600000|2022-06-22 09:20:00|1498|1496.8|1497.8|1496.6|1498.1|1496.9|1497.8|1496.6|10
1655889610000|2022-06-22 09:20:10|1497.9|1496.7|1498|1496.8|1498|1496.8|1497.9|1496.7|6
1655889620000|2022-06-22 09:20:20|1498.1|1496.9|1497.8|1496.6|1498.1|1496.9|1497.8|1496.6|1
1655889630000|2022-06-22 09:20:30|1498.1|1496.9|1497.6|1496.4|1498.1|1496.9|1497.3|1496.1|11
1655889640000|2022-06-22 09:20:40|||||||||27
1655889650000|2022-06-22 09:20:50|1497.3|1496.1|1497.1|1495.9|1497.3|1496.1|1497.1|1495.9|33
1655889660000|2022-06-22 09:21:00|1497.3|1496.1|1497.6|1496.4|1497.6|1496.4|1497.3|1496.1|9
1655889670000|2022-06-22 09:21:10|1497.8|1496.6|1497.8|1496.6|1497.8|1496.6|1497.8|1496.6|0
1655889680000|2022-06-22 09:21:20|1497.7|1496.5|1497.7|1496.5|1497.7|1496.5|1497.7|1496.5|2
1655889690000|2022-06-22 09:21:30|1497.6|1496.4|1497.6|1496.4|1497.6|1496.4|1497.6|1496.4|3
1655889700000|2022-06-22 09:21:40|1497.5|1496.3|1497.1|1495.9|1497.5|1496.3|1497|1495.8|16
1655889710000|2022-06-22 09:21:50|1497|1495.8|1496.7|1495.5|1497.2|1496|1496.6|1495.4|19
1655889720000|2022-06-22 09:22:00|1497|1495.8|1496.9|1495.7|1497|1495.8|1496.7|1495.5|2
1655889730000|2022-06-22 09:22:10|1496.7|1495.5|1496.9|1495.7|1497|1495.8|1496.7|1495.5|2
1655889740000|2022-06-22 09:22:20|1497|1495.8|1497|1495.8|1497.1|1495.9|1497|1495.8|15
1655889750000|2022-06-22 09:22:30|1496.9|1495.7|1497|1495.8|1497.1|1495.9|1496.8|1495.6|11
1655889760000|2022-06-22 09:22:40|1497.1|1495.9|1497.1|1495.9|1497.1|1495.9|1497|1495.8|5
1655889770000|2022-06-22 09:22:50|1497|1495.8|1497.2|1496|1497.3|1496.1|1497|1495.8|8
1655889780000|2022-06-22 09:23:00|1497.1|1495.9|1497|1495.8|1497.1|1495.9|1497|1495.8|9
1655889790000|2022-06-22 09:23:10|1496.8|1495.6|1496.8|1495.6|1496.8|1495.6|1496.8|1495.6|1
1655889800000|2022-06-22 09:23:20|||||||||4
1655889810000|2022-06-22 09:23:30|1496.6|1495.4|1496.8|1495.6|1497|1495.8|1496.6|1495.4|4
1655889820000|2022-06-22 09:23:40|1497|1495.8|1496.7|1495.5|1497|1495.8|1496.7|1495.5|5
1655889840000|2022-06-22 09:24:00|1497|1495.8|1497.2|1496|1497.2|1496|1496.9|1495.7|4
1655889850000|2022-06-22 09:24:10|1497.1|1495.9|1497.1|1495.9|1497.1|1495.9|1497.1|1495.9|20
1655889860000|2022-06-22 09:24:20|1497|1495.8|1496.9|1495.7|1497|1495.8|1496.9|1495.7|0
1655889870000|2022-06-22 09:24:30|1496.7|1495.5|1496.9|1495.7|1496.9|1495.7|1496.7|1495.5|4
1655889880000|2022-06-22 09:24:40|1496.8|1495.6|1496.9|1495.7|1496.9|1495.7|1496.8|1495.6|1
1655889890000|2022-06-22 09:24:50|1496.7|1495.5|1497|1495.8|1497|1495.8|1496.7|1495.5|10
1655889900000|2022-06-22 09:25:00|1497.1|1495.9|1497.4|1496.2|1497.4|1496.2|1497.1|1495.9|4
1655889910000|2022-06-22 09:25:10|1497.3|1496.1|1497.6|1496.4|1497.6|1496.4|1497.2|1496|2
1655889920000|2022-06-22 09:25:20|1497.9|1496.7|1497.9|1496.7|1498.1|1496.9|1497.6|1496.4|5
1655889930000|2022-06-22 09:25:30|1497.7|1496.5|1498|1496.8|1498|1496.8|1497.7|1496.5|3
1655889940000|2022-06-22 09:25:40|1498.1|1496.9|1498|1496.8|1498.1|1496.9|1498|1496.8|4
1655889950000|2022-06-22 09:25:50|1498.1|1496.9|1498.1|1496.9|1498.1|1496.9|1498.1|1496.9|1
1655889960000|2022-06-22 09:26:00|1498|1496.8|1498.5|1497.3|1498.5|1497.3|1498|1496.8|6
1655889970000|2022-06-22 09:26:10|1498.6|1497.4|1498.9|1497.7|1499|1497.8|1498.6|1497.4|2
1655889980000|2022-06-22 09:26:20|1498.8|1497.6|1498.9|1497.7|1499|1497.8|1498.7|1497.5|0
1655889990000|2022-06-22 09:26:30|1498.8|1497.6|1498.7|1497.5|1498.8|1497.6|1498.7|1497.5|0
1655890000000|2022-06-22 09:26:40|1498.8|1497.6|1498.7|1497.5|1498.8|1497.6|1498.7|1497.5|0
1655890010000|2022-06-22 09:26:50|1499.1|1497.9|1499.1|1497.9|1499.1|1497.9|1499.1|1497.9|4
1655890020000|2022-06-22 09:27:00|1499.4|1498.2|1499.6|1498.4|1499.6|1498.4|1499.4|1498.2|10
1655890030000|2022-06-22 09:27:10|1500|1498.8|1499.8|1498.6|1500|1498.8|1499.8|1498.6|0
1655890040000|2022-06-22 09:27:20|1500.1|1498.9|1500|1498.8|1500.1|1498.9|1499.9|1498.7|1
1655890050000|2022-06-22 09:27:30|1499.9|1498.7|1499.8|1498.6|1499.9|1498.7|1499.7|1498.5|1
1655890060000|2022-06-22 09:27:40|1499.9|1498.7|1499.9|1498.7|1500.1|1498.9|1499.9|1498.7|1
1655890070000|2022-06-22 09:27:50|1499.8|1498.6|1499.5|1498.3|1499.8|1498.6|1499.4|1498.2|2
1655890080000|2022-06-22 09:28:00|1499.4|1498.2|1500.3|1499.1|1500.3|1499.1|1499.4|1498.2|3
1655890090000|2022-06-22 09:28:10|1500.2|1499|1500.6|1499.4|1500.7|1499.5|1500.2|1499|33
1655890100000|2022-06-22 09:28:20|1501.1|1499.9|1501.1|1499.9|1501.2|1500|1501|1499.8|3
1655890110000|2022-06-22 09:28:30|1501|1499.8|1501.4|1500.2|1501.5|1500.3|1501|1499.8|18
1655890120000|2022-06-22 09:28:40|1501.8|1500.6|1501.5|1500.3|1501.8|1500.6|1501.5|1500.3|6
1655890130000|2022-06-22 09:28:50|1501.4|1500.2|1501.5|1500.3|1501.5|1500.3|1501.4|1500.2|3
1655890140000|2022-06-22 09:29:00|1501.6|1500.4|1501.3|1500.1|1501.6|1500.4|1501.3|1500.1|4
1655890150000|2022-06-22 09:29:10|1501.4|1500.2|1501.4|1500.2|1501.6|1500.4|1501.3|1500.1|4
1655890160000|2022-06-22 09:29:20|1501.1|1499.9|1501|1499.8|1501.1|1499.9|1500.9|1499.7|4
1655890170000|2022-06-22 09:29:30|1501.1|1499.9|1501.5|1500.3|1501.6|1500.4|1501.1|1499.9|15
1655890180000|2022-06-22 09:29:40|1502.2|1500.2|1501.6|1500.4|1502.2|1501|1501.3|1500.1|62
1655890190000|2022-06-22 09:29:50|1501.5|1500.3|1502|1500.8|1502.4|1501.2|1501.5|1500.3|16
1655890200000|2022-06-22 09:30:00|1502.1|1500.9|1502|1500.8|1502.1|1500.9|1502|1500.8|4
1655890210000|2022-06-22 09:30:10|1501.9|1500.7|1501.5|1500.3|1501.9|1500.7|1501.5|1500.3|6
1655890230000|2022-06-22 09:30:30|1501.2|1500|1501.2|1500|1501.4|1500.2|1501.2|1500|2
1655890240000|2022-06-22 09:30:40|1501.1|1499.9|1501.1|1499.9|1501.1|1499.9|1501|1499.8|0
1655890250000|2022-06-22 09:30:50|1501|1499.8|1500.7|1499.5|1501.1|1499.9|1500.7|1499.5|2
1655890260000|2022-06-22 09:31:00|1501.1|1499.9|1500.5|1499.3|1501.1|1499.9|1500.5|1499.3|2
1655890270000|2022-06-22 09:31:10|1500.2|1499|1500.2|1499|1500.2|1499|1500.2|1499|0
1655890280000|2022-06-22 09:31:20|1500.1|1498.9|1500.1|1498.9|1500.2|1499|1500|1498.8|0
1655890290000|2022-06-22 09:31:30|1500.2|1499|1500.2|1499|1500.4|1499.2|1500.2|1499|1
1655890300000|2022-06-22 09:31:40|1500.5|1499.3|1500.5|1499.3|1500.6|1499.4|1500.5|1499.3|3
1655890320000|2022-06-22 09:32:00|1500.2|1499|1500.2|1499|1500.4|1499.2|1500.2|1499|3
1655890330000|2022-06-22 09:32:10|1500.4|1499.2|1500.3|1499.1|1500.4|1499.2|1500.1|1498.9|1
1655890340000|2022-06-22 09:32:20|1500.4|1499.2|1500.5|1499.3|1500.6|1499.4|1500.3|1499.1|2
1655890350000|2022-06-22 09:32:30|1500.6|1499.4|1500.8|1499.6|1501|1499.8|1500.6|1499.4|6
1655890370000|2022-06-22 09:32:50|1500.5|1499.3|1500.1|1498.9|1500.5|1499.3|1500.1|1498.9|0
1655890380000|2022-06-22 09:33:00|1500|1498.8|1500.3|1499.1|1500.3|1499.1|1500|1498.8|0
1655890390000|2022-06-22 09:33:10|1500.4|1499.2|1500.6|1499.4|1500.8|1499.6|1500.4|1499.2|2
1655890400000|2022-06-22 09:33:20|1500.5|1499.3|1500.5|1499.3|1500.5|1499.3|1500.3|1499.1|0
1655890410000|2022-06-22 09:33:30|1500.6|1499.4|1500.5|1499.3|1500.6|1499.4|1500.2|1499|4
1655890420000|2022-06-22 09:33:40|1500.7|1499.5|1500.7|1499.5|1500.7|1499.5|1500.7|1499.5|2
1655890430000|2022-06-22 09:33:50|1500.5|1499.3|1500.2|1499|1500.5|1499.3|1500.2|1499|1
1655890440000|2022-06-22 09:34:00|1500.3|1499.1|1500.3|1499.1|1500.3|1499.1|1500.3|1499.1|3
1655890450000|2022-06-22 09:34:10|1500.2|1499|1500.3|1499.1|1500.3|1499.1|1500.2|1499|1
1655890460000|2022-06-22 09:34:20|1500.2|1499|1500.5|1499.3|1500.7|1499.5|1500.2|1499|3
1655890470000|2022-06-22 09:34:30|1500.6|1499.4|1500.5|1499.3|1500.6|1499.4|1500.3|1499.1|2
1655890480000|2022-06-22 09:34:40|1500.4|1499.2|1500.1|1498.9|1500.4|1499.2|1500.1|1498.9|1
1655890490000|2022-06-22 09:34:50|1499.9|1498.7|1499.9|1498.7|1500.2|1499|1499.9|1498.7|1
1655890500000|2022-06-22 09:35:00|1500.1|1498.9|1500.2|1499|1500.3|1499.1|1500.1|1498.9|1
1655890510000|2022-06-22 09:35:10|1500|1498.8|1500.1|1498.9|1500.2|1499|1500|1498.8|2
1655890520000|2022-06-22 09:35:20|1500|1498.8|1499.7|1498.5|1500|1498.8|1499.7|1498.5|1
1655890540000|2022-06-22 09:35:40|1499.3|1498.1|1499.3|1498.1|1499.3|1498.1|1499.3|1498.1|1
1655890550000|2022-06-22 09:35:50|1499.2|1498|1499.2|1498|1499.4|1498.2|1499.2|1498|1
1655890560000|2022-06-22 09:36:00|1499.1|1497.9|1499|1497.8|1499.1|1497.9|1498.9|1497.7|2
1655890570000|2022-06-22 09:36:10|1498.9|1497.7|1499|1497.8|1499.3|1498.1|1498.9|1497.7|3
1655890580000|2022-06-22 09:36:20|1499.1|1497.9|1499.3|1498.1|1499.4|1498.2|1498.9|1497.7|10
1655890590000|2022-06-22 09:36:30|1499.4|1498.2|1499.6|1498.4|1499.7|1498.5|1499.3|1498.1|3
1655890600000|2022-06-22 09:36:40|1499.7|1498.5|1499.4|1498.2|1499.7|1498.5|1499.4|1498.2|13
1655890610000|2022-06-22 09:36:50|1499.3|1498.1|1499.3|1498.1|1499.3|1498.1|1499.3|1498.1|0
1655890620000|2022-06-22 09:37:00|1499.2|1498|1499.2|1498|1499.3|1498.1|1499.2|1498|1
1655890630000|2022-06-22 09:37:10|1499.3|1498.1|1499.3|1498.1|1499.3|1498.1|1499.3|1498.1|0
1655890640000|2022-06-22 09:37:20|1499.4|1498.2|1499|1497.8|1499.4|1498.2|1499|1497.8|2
1655890650000|2022-06-22 09:37:30|1498.9|1497.7|1498.9|1497.7|1498.9|1497.7|1498.9|1497.7|0
1655890670000|2022-06-22 09:37:50|||||||||10
1655890680000|2022-06-22 09:38:00|1498.7|1497.5|1498.6|1497.4|1498.7|1497.5|1498.6|1497.4|0
1655890690000|2022-06-22 09:38:10|1498.7|1497.5|1498.7|1497.5|1498.7|1497.5|1498.6|1497.4|0
1655890700000|2022-06-22 09:38:20|1498.6|1497.4|1498.9|1497.7|1498.9|1497.7|1498.6|1497.4|4
1655890710000|2022-06-22 09:38:30|1498.8|1497.6|1498.6|1497.4|1498.8|1497.6|1498.6|1497.4|0
1655890720000|2022-06-22 09:38:40|1498.8|1497.6|1498.9|1497.7|1499|1497.8|1498.8|1497.6|3
1655890730000|2022-06-22 09:38:50|1498.8|1497.6|1498.9|1497.7|1498.9|1497.7|1498.8|1497.6|2
1655890740000|2022-06-22 09:39:00|1498.8|1497.6|1498.8|1497.6|1498.9|1497.7|1498.8|1497.6|2
1655890750000|2022-06-22 09:39:10|1498.7|1497.5|1498.9|1497.7|1498.9|1497.7|1498.7|1497.5|0
1655890760000|2022-06-22 09:39:20|1499.1|1497.9|1499.9|1498.7|1499.9|1498.7|1499|1497.8|8
1655890770000|2022-06-22 09:39:30|1499.8|1498.6|1499.9|1498.7|1500.1|1498.9|1499.8|1498.6|0
1655890780000|2022-06-22 09:39:40|1500|1498.8|1500.1|1498.9|1500.3|1499.1|1500|1498.8|1
1655890790000|2022-06-22 09:39:50|1500|1498.8|1499.9|1498.7|1500|1498.8|1499.9|1498.7|0
1655890800000|2022-06-22 09:40:00|1500|1498.8|1500.3|1499.1|1500.4|1499.2|1500|1498.8|6
1655890810000|2022-06-22 09:40:10|1500.4|1499.2|1500.3|1499.1|1500.4|1499.2|1500.3|1499.1|15
1655890820000|2022-06-22 09:40:20|1500.4|1499.2|1500.6|1499.4|1500.7|1499.5|1500.4|1499.2|4
1655890830000|2022-06-22 09:40:30|1500.5|1499.3|1500.2|1499|1500.5|1499.3|1500.1|1498.9|4
1655890840000|2022-06-22 09:40:40|1500.1|1498.9|1500.1|1498.9|1500.1|1498.9|1500.1|1498.9|1
1655890850000|2022-06-22 09:40:50|1500|1498.8|1500.1|1498.9|1500.2|1499|1500|1498.8|1
1655890860000|2022-06-22 09:41:00|1500.4|1499.2|1500.4|1499.2|1500.4|1499.2|1500.3|1499.1|58
1655890870000|2022-06-22 09:41:10|1500.3|1499.1|1500.3|1499.1|1500.4|1499.2|1500.3|1499.1|2
1655890880000|2022-06-22 09:41:20|1500.4|1499.2|1500.4|1499.2|1500.5|1499.3|1500.3|1499.1|8
1655890890000|2022-06-22 09:41:30|1500.3|1499.1|1500.3|1499.1|1500.5|1499.3|1500.2|1499|2
1655890900000|2022-06-22 09:41:40|1500.2|1499|1500.9|1499.7|1501|1499.8|1500.2|1499|19
1655890920000|2022-06-22 09:42:00|1501|1499.8|1501|1499.8|1501|1499.8|1501|1499.8|1
1655890930000|2022-06-22 09:42:10|1500.9|1499.7|1501|1499.8|1501.1|1499.9|1500.9|1499.7|2
1655890940000|2022-06-22 09:42:20|1501.1|1499.9|1501|1499.8|1501.1|1499.9|1500.9|1499.7|1
1655890950000|2022-06-22 09:42:30|1500.9|1499.7|1500.9|1499.7|1500.9|1499.7|1500.9|1499.7|1
1655890960000|2022-06-22 09:42:40|1501|1499.8|1501|1499.8|1501|1499.8|1501|1499.8|1
1655890980000|2022-06-22 09:43:00|1501.1|1499.9|1501.1|1499.9|1501.1|1499.9|1500.9|1499.7|0
1655890990000|2022-06-22 09:43:10|1501.6|1500.4|1501.6|1500.4|1501.6|1500.4|1501.5|1500.3|13
1655891000000|2022-06-22 09:43:20|1501.8|1500.6|1502.4|1501.2|1502.4|1501.2|1501.8|1500.6|3
1655891010000|2022-06-22 09:43:30|1502.3|1501.1|1502.5|1501.3|1502.5|1501.3|1502.3|1501.1|1
1655891020000|2022-06-22 09:43:40|||||||||1
1655891030000|2022-06-22 09:43:50|1502.4|1501.2|1503|1501.8|1503|1501.8|1502.4|1501.2|5
1655891040000|2022-06-22 09:44:00|1503.2|1502|1503.4|1502.2|1503.4|1502.2|1503.1|1501.9|24
1655891050000|2022-06-22 09:44:10|1503.3|1502.1|1503.3|1502.1|1503.3|1502.1|1503.2|1502|0
1655891060000|2022-06-22 09:44:20|1503.2|1502|1503.2|1502|1503.2|1502|1503.2|1502|0
1655891070000|2022-06-22 09:44:30|1504.1|1502.9|1504.4|1503.2|1504.5|1503.3|1504.1|1502.9|27
1655891080000|2022-06-22 09:44:40|||||||||4
1655891100000|2022-06-22 09:45:00|1504.1|1502.9|1504.1|1502.9|1504.4|1503.2|1504.1|1502.9|10
1655891110000|2022-06-22 09:45:10|1504.2|1503|1504.4|1503.2|1504.4|1503.2|1504.2|1503|2
1655891120000|2022-06-22 09:45:20|1504.1|1502.9|1504|1502.8|1504.1|1502.9|1504|1502.8|9
1655891140000|2022-06-22 09:45:40|1503.7|1502.5|1503.7|1502.5|1504|1502.8|1503.7|1502.5|4
1655891150000|2022-06-22 09:45:50|1503.8|1502.6|1504|1502.8|1504|1502.8|1503.7|1502.5|1
1655891160000|2022-06-22 09:46:00|1504.4|1503.2|1504|1502.8|1504.4|1503.2|1503.7|1502.5|4
1655891170000|2022-06-22 09:46:10|1503.8|1502.6|1503.5|1502.3|1503.8|1502.6|1503.2|1502|2
1655891180000|2022-06-22 09:46:20|1503.6|1502.4|1503.6|1502.4|1503.6|1502.4|1503.6|1502.4|0
1655891190000|2022-06-22 09:46:30|1503.5|1502.3|1503.6|1502.4|1503.6|1502.4|1503.5|1502.3|0
1655891200000|2022-06-22 09:46:40|1503.8|1502.6|1503.5|1502.3|1503.8|1502.6|1503.5|1502.3|0
1655891210000|2022-06-22 09:46:50|||||||||1
1655891220000|2022-06-22 09:47:00|1503.4|1502.2|1503.5|1502.3|1503.5|1502.3|1503.4|1502.2|0
1655891240000|2022-06-22 09:47:20|1503.4|1502.2|1503.8|1502.6|1503.9|1502.7|1503.3|1502.1|2
1655891250000|2022-06-22 09:47:30|1503.9|1502.7|1504.2|1503|1504.3|1503.1|1503.8|1502.6|4
1655891260000|2022-06-22 09:47:40|1504.3|1503.1|1504.1|1502.9|1504.4|1503.2|1504.1|1502.9|9
1655891270000|2022-06-22 09:47:50|1504.2|1503|1504.2|1503|1504.2|1503|1504.1|1502.9|1
1655891280000|2022-06-22 09:48:00|1504.1|1502.9|1503.9|1502.7|1504.2|1503|1503.9|1502.7|7
1655891290000|2022-06-22 09:48:10|1503.7|1502.5|1503.6|1502.4|1503.7|1502.5|1503.4|1502.2|0
1655891300000|2022-06-22 09:48:20|1503.5|1502.3|1503.5|1502.3|1503.7|1502.5|1503.4|1502.2|0
1655891310000|2022-06-22 09:48:30|||||||||1
1655891320000|2022-06-22 09:48:40|1503.4|1502.2|1503.4|1502.2|1503.4|1502.2|1503.2|1502|1
1655891330000|2022-06-22 09:48:50|1503.3|1502.1|1503.7|1502.5|1503.7|1502.5|1503.2|1502|5
1655891340000|2022-06-22 09:49:00|1503.6|1502.4|1503.4|1502.2|1503.6|1502.4|1503.4|1502.2|1
1655891350000|2022-06-22 09:49:10|1503.2|1502|1503.3|1502.1|1503.3|1502.1|1503.2|1502|4
1655891360000|2022-06-22 09:49:20|1503.2|1502|1503|1501.8|1503.2|1502|1502.9|1501.7|5
1655891370000|2022-06-22 09:49:30|1503.2|1502|1503.2|1502|1503.2|1502|1503.2|1502|1
1655891380000|2022-06-22 09:49:40|1503.1|1501.9|1503.1|1501.9|1503.2|1502|1503.1|1501.9|0
1655891390000|2022-06-22 09:49:50|1502.8|1501.6|1503.1|1501.9|1503.2|1502|1502.8|1501.6|4
1655891400000|2022-06-22 09:50:00|1503|1501.8|1503|1501.8|1503.2|1502|1502.9|1501.7|4
1655891410000|2022-06-22 09:50:10|1502.9|1501.7|1502.3|1501.1|1502.9|1501.7|1502.3|1501.1|2
1655891420000|2022-06-22 09:50:20|1502|1500.8|1501.8|1500.6|1502|1500.8|1501.8|1500.6|4
1655891430000|2022-06-22 09:50:30|1501.7|1500.5|1502|1500.8|1502.5|1501.3|1501.5|1500.3|12
1655891450000|2022-06-22 09:50:50|1502.2|1501|1502.2|1501|1502.3|1501.1|1502|1500.8|2
1655891460000|2022-06-22 09:51:00|1502.3|1501.1|1502.2|1501|1502.3|1501.1|1502.2|1501|5
1655891470000|2022-06-22 09:51:10|1502.1|1500.9|1502.2|1501|1502.2|1501|1502.1|1500.9|0
1655891480000|2022-06-22 09:51:20|1501.9|1500.7|1502.2|1501|1502.2|1501|1501.9|1500.7|1
1655891490000|2022-06-22 09:51:30|1502|1500.8|1501.9|1500.7|1502|1500.8|1501.9|1500.7|0
1655891500000|2022-06-22 09:51:40|1501.8|1500.6|1501.8|1500.6|1501.8|1500.6|1501.8|1500.6|0
1655891510000|2022-06-22 09:51:50|1501.9|1500.7|1502|1500.8|1502.5|1501.3|1501.9|1500.7|4
1655891520000|2022-06-22 09:52:00|1502.2|1501|1502.3|1501.1|1502.3|1501.1|1502.1|1500.9|1
1655891540000|2022-06-22 09:52:20|1502.4|1501.2|1502.3|1501.1|1502.4|1501.2|1502.3|1501.1|1
1655891550000|2022-06-22 09:52:30|1502.4|1501.2|1502.3|1501.1|1502.4|1501.2|1502.1|1500.9|0
1655891580000|2022-06-22 09:53:00|1502.7|1501.5|1502.5|1501.3|1502.7|1501.5|1502.5|1501.3|2
1655891590000|2022-06-22 09:53:10|1502.4|1501.2|1502.1|1500.9|1502.4|1501.2|1502.1|1500.9|3
1655891600000|2022-06-22 09:53:20|1502.3|1501.1|1502.2|1501|1502.3|1501.1|1502.2|1501|0
1655891610000|2022-06-22 09:53:30|1502.1|1500.9|1502.1|1500.9|1502.1|1500.9|1502.1|1500.9|0
1655891640000|2022-06-22 09:54:00|1502|1500.8|1501.9|1500.7|1502|1500.8|1501.9|1500.7|0
1655891660000|2022-06-22 09:54:20|||||||||4
1655891680000|2022-06-22 09:54:40|1501.3|1500.1|1501.3|1500.1|1501.4|1500.2|1501.3|1500.1|11
1655891690000|2022-06-22 09:54:50|1501.2|1500|1501.3|1500.1|1501.3|1500.1|1501.2|1500|4
1655891700000|2022-06-22 09:55:00|1501.4|1500.2|1501.4|1500.2|1501.4|1500.2|1501.2|1500|2
1655891710000|2022-06-22 09:55:10|1501.3|1500.1|1501.4|1500.2|1501.4|1500.2|1501.3|1500.1|2
1655891720000|2022-06-22 09:55:20|||||||||2
1655891730000|2022-06-22 09:55:30|1501.3|1500.1|1501.3|1500.1|1501.3|1500.1|1501.3|1500.1|4
1655891740000|2022-06-22 09:55:40|1501.4|1500.2|1501.7|1500.5|1502|1500.8|1501.3|1500.1|10
1655891750000|2022-06-22 09:55:50|1501.8|1500.6|1501.8|1500.6|1501.8|1500.6|1501.5|1500.3|9
1655891760000|2022-06-22 09:56:00|1501.5|1500.3|1501.7|1500.5|1501.8|1500.6|1501.5|1500.3|0
1655891770000|2022-06-22 09:56:10|1501.5|1500.3|1501.5|1500.3|1501.7|1500.5|1501.5|1500.3|0
1655891780000|2022-06-22 09:56:20|1501.6|1500.4|1501.4|1500.2|1501.7|1500.5|1501.4|1500.2|0
1655891790000|2022-06-22 09:56:30|1501.5|1500.3|1501|1499.8|1501.5|1500.3|1501|1499.8|12
1655891800000|2022-06-22 09:56:40|1500.5|1499.3|1500.4|1499.2|1500.6|1499.4|1500.4|1499.2|44
1655891810000|2022-06-22 09:56:50|1500.3|1499.1|1500.1|1498.9|1500.4|1499.2|1500|1498.8|1
1655891820000|2022-06-22 09:57:00|1500.3|1499.1|1500.3|1499.1|1500.3|1499.1|1500|1498.8|4
1655891830000|2022-06-22 09:57:10|1499.7|1498.5|1499.6|1498.4|1499.7|1498.5|1499.6|1498.4|15
1655891840000|2022-06-22 09:57:20|1499.7|1498.5|1499.7|1498.5|1499.7|1498.5|1499.6|1498.4|15
1655891850000|2022-06-22 09:57:30|1499.6|1498.4|1499.7|1498.5|1499.7|1498.5|1499.6|1498.4|9
1655891860000|2022-06-22 09:57:40|1499.6|1498.4|1499.6|1498.4|1499.7|1498.5|1499.6|1498.4|12
1655891870000|2022-06-22 09:57:50|1499.7|1498.5|1499.7|1498.5|1499.7|1498.5|1499.6|1498.4|4
1655891880000|2022-06-22 09:58:00|1499.6|1498.4|1499.7|1498.5|1499.7|1498.5|1499.4|1498.2|18
1655891890000|2022-06-22 09:58:10|1499.5|1498.3|1499.1|1497.9|1499.5|1498.3|1499.1|1497.9|32
1655891900000|2022-06-22 09:58:20|1499.5|1498.3|1499.6|1498.4|1500|1498.8|1499.5|1498.3|27
1655891910000|2022-06-22 09:58:30|1499.7|1498.5|1500.1|1498.9|1500.3|1499.1|1499.6|1498.4|2
1655891920000|2022-06-22 09:58:40|1500.3|1499.1|1501|1499.8|1501|1499.8|1500.3|1499.1|33
1655891930000|2022-06-22 09:58:50|1501.3|1500.1|1501.1|1499.9|1501.3|1500.1|1501|1499.8|4
1655891940000|2022-06-22 09:59:00|1501|1499.8|1500.8|1499.6|1501|1499.8|1500.8|1499.6|0
1655891950000|2022-06-22 09:59:10|1501.1|1499.9|1500.9|1499.7|1501.1|1499.9|1500.9|1499.7|1
1655891960000|2022-06-22 09:59:20|1501|1499.8|1501.3|1500.1|1501.3|1500.1|1501|1499.8|1
1655891970000|2022-06-22 09:59:30|1501.2|1500|1501.3|1500.1|1501.3|1500.1|1501|1499.8|2
1655891980000|2022-06-22 09:59:40|1501.1|1499.9|1500.9|1499.7|1501.1|1499.9|1500.9|1499.7|0
1655892000000|2022-06-22 10:00:00|1501.1|1499.9|1501.3|1500.1|1501.3|1500.1|1501.1|1499.9|2
1655892010000|2022-06-22 10:00:10|1501.8|1500.6|1501|1499.8|1501.8|1500.6|1501|1499.8|4
1655892020000|2022-06-22 10:00:20|1500.9|1499.7|1501|1499.8|1501.1|1499.9|1500.9|1499.7|1
1655892030000|2022-06-22 10:00:30|1500.9|1499.7|1500.9|1499.7|1500.9|1499.7|1500.9|1499.7|0
1655892040000|2022-06-22 10:00:40|1500.8|1499.6|1501|1499.8|1501|1499.8|1500.8|1499.6|4
1655892050000|2022-06-22 10:00:50|1501.1|1499.9|1500.8|1499.6|1501.1|1499.9|1500.8|1499.6|6
1655892060000|2022-06-22 10:01:00|1500.6|1499.4|1500.6|1499.4|1500.6|1499.4|1500.6|1499.4|3
1655892070000|2022-06-22 10:01:10|1500.8|1499.6|1500.8|1499.6|1500.8|1499.6|1500.8|1499.6|3
1655892080000|2022-06-22 10:01:20|1500.9|1499.7|1500.6|1499.4|1500.9|1499.7|1500.5|1499.3|4
1655892090000|2022-06-22 10:01:30|1500.5|1499.3|1501.4|1500.2|1501.4|1500.2|1500.5|1499.3|4
1655892100000|2022-06-22 10:01:40|1501.5|1500.3|1501.8|1500.6|1501.8|1500.6|1501.5|1500.3|2
1655892110000|2022-06-22 10:01:50|1501.6|1500.4|1501.5|1500.3|1501.8|1500.6|1501.5|1500.3|4
1655892120000|2022-06-22 10:02:00|1501.6|1500.4|1501.5|1500.3|1501.6|1500.4|1501.5|1500.3|0
1655892130000|2022-06-22 10:02:10|1501.8|1500.6|1501.8|1500.6|1501.8|1500.6|1501.8|1500.6|0
1655892140000|2022-06-22 10:02:20|||||||||2
1655892150000|2022-06-22 10:02:30|1501.9|1500.7|1502.1|1500.9|1502.1|1500.9|1501.9|1500.7|0
1655892160000|2022-06-22 10:02:40|1502.3|1501.1|1502.3|1501.1|1502.3|1501.1|1502.3|1501.1|0
1655892170000|2022-06-22 10:02:50|1502.6|1501.4|1502.9|1501.7|1502.9|1501.7|1502.6|1501.4|4
1655892180000|2022-06-22 10:03:00|1503|1501.8|1502.9|1501.7|1503.1|1501.9|1502.9|1501.7|16
1655892200000|2022-06-22 10:03:20|1503|1501.8|1503.1|1501.9|1503.1|1501.9|1503|1501.8|1
1655892210000|2022-06-22 10:03:30|1503.2|1502|1503.5|1502.3|1503.5|1502.3|1503.2|1502|12
1655892220000|2022-06-22 10:03:40|1503.2|1502|1503.2|1502|1503.5|1502.3|1503.2|1502|2
1655892230000|2022-06-22 10:03:50|1503.4|1502.2|1503.2|1502|1503.4|1502.2|1503.2|1502|0
1655892240000|2022-06-22 10:04:00|1503.1|1501.9|1503.5|1502.3|1503.5|1502.3|1503.1|1501.9|1
1655892250000|2022-06-22 10:04:10|1503.4|1502.2|1503.5|1502.3|1503.5|1502.3|1503.4|1502.2|0
1655892260000|2022-06-22 10:04:20|1503.4|1502.2|1503.5|1502.3|1503.5|1502.3|1503.4|1502.2|3
1655892270000|2022-06-22 10:04:30|1503.4|1502.2|1503.5|1502.3|1503.5|1502.3|1503.4|1502.2|0
1655892280000|2022-06-22 10:04:40|||||||||1
1655892290000|2022-06-22 10:04:50|1503.4|1502.2|1503.2|1502|1503.5|1502.3|1503.2|1502|0
1655892300000|2022-06-22 10:05:00|1503.5|1502.3|1504|1502.8|1504.1|1502.9|1503.5|1502.3|16
1655892310000|2022-06-22 10:05:10|1503.9|1502.7|1504|1502.8|1504|1502.8|1503.6|1502.4|2
1655892320000|2022-06-22 10:05:20|1503.9|1502.7|1503.7|1502.5|1503.9|1502.7|1503.6|1502.4|6
1655892330000|2022-06-22 10:05:30|1503.9|1502.7|1503.6|1502.4|1504|1502.8|1503.6|1502.4|15
1655892340000|2022-06-22 10:05:40|1504.2|1503|1504.7|1503.5|1504.7|1503.5|1504.1|1502.9|34
1655892350000|2022-06-22 10:05:50|1504.4|1503.2|1504.4|1503.2|1504.4|1503.2|1504.4|1503.2|3
1655892360000|2022-06-22 10:06:00|1504.3|1503.1|1504|1502.8|1504.3|1503.1|1503.5|1502.3|13
1655892370000|2022-06-22 10:06:10|1503.9|1502.7|1504.2|1503|1504.3|1503.1|1503.9|1502.7|2
1655892380000|2022-06-22 10:06:20|1504.3|1503.1|1504.3|1503.1|1504.3|1503.1|1504.3|1503.1|2
1655892390000|2022-06-22 10:06:30|1504.2|1503|1504.2|1503|1504.2|1503|1504|1502.8|2
1655892400000|2022-06-22 10:06:40|1504.1|1502.9|1504|1502.8|1504.2|1503|1503.9|1502.7|0
1655892410000|2022-06-22 10:06:50|1503.8|1502.6|1503.9|1502.7|1503.9|1502.7|1503.8|1502.6|4
1655892420000|2022-06-22 10:07:00|1504.1|1502.9|1504.4|1503.2|1504.4|1503.2|1503.9|1502.7|0
1655892430000|2022-06-22 10:07:10|||||||||1
1655892450000|2022-06-22 10:07:30|1504.3|1503.1|1504.4|1503.2|1504.5|1503.3|1504.3|1503.1|0
1655892460000|2022-06-22 10:07:40|1504.7|1503.5|1504.7|1503.5|1504.7|1503.5|1504.7|1503.5|0
1655892470000|2022-06-22 10:07:50|1504.4|1503.2|1504.4|1503.2|1504.5|1503.3|1504.4|1503.2|0
1655892480000|2022-06-22 10:08:00|||||||||1
1655892490000|2022-06-22 10:08:10|||||||||11
1655892500000|2022-06-22 10:08:20|1504.3|1503.1|1504.2|1503|1504.4|1503.2|1504.2|1503|0
1655892510000|2022-06-22 10:08:30|1504.3|1503.1|1504.2|1503|1504.3|1503.1|1504.2|1503|2
1655892520000|2022-06-22 10:08:40|1504.4|1503.2|1504.3|1503.1|1504.4|1503.2|1504.2|1503|3
1655892530000|2022-06-22 10:08:50|1504.4|1503.2|1504.4|1503.2|1504.5|1503.3|1504.4|1503.2|4
1655892540000|2022-06-22 10:09:00|1504.5|1503.3|1505.2|1504|1505.3|1504.1|1504.5|1503.3|19
1655892550000|2022-06-22 10:09:10|1504.9|1503.7|1504.9|1503.7|1504.9|1503.7|1504.9|1503.7|0
1655892560000|2022-06-22 10:09:20|1505|1503.8|1505|1503.8|1505|1503.8|1505|1503.8|1
1655892570000|2022-06-22 10:09:30|1505.2|1504|1505.2|1504|1505.2|1504|1505.2|1504|1
1655892580000|2022-06-22 10:09:40|1504.9|1503.7|1505.2|1504|1505.3|1504.1|1504.9|1503.7|33
1655892590000|2022-06-22 10:09:50|1505.3|1504.1|1505.2|1504|1505.3|1504.1|1505.2|1504|2
1655892600000|2022-06-22 10:10:00|1505.3|1504.1|1505.4|1504.2|1505.6|1504.4|1505.2|1504|22
1655892610000|2022-06-22 10:10:10|1505.6|1504.4|1505.5|1504.3|1505.6|1504.4|1505.4|1504.2|6
1655892620000|2022-06-22 10:10:20|1505.4|1504.2|1505.5|1504.3|1505.5|1504.3|1505.4|1504.2|5
1655892630000|2022-06-22 10:10:30|1505|1503.8|1504.7|1503.5|1505|1503.8|1504.7|1503.5|6
1655892640000|2022-06-22 10:10:40|1504.4|1503.2|1504.4|1503.2|1504.4|1503.2|1504.4|1503.2|4
1655892650000|2022-06-22 10:10:50|||||||||2
1655892670000|2022-06-22 10:11:10|1504.3|1503.1|1504.3|1503.1|1504.3|1503.1|1504.3|1503.1|0
1655892680000|2022-06-22 10:11:20|1504.4|1503.2|1504.4|1503.2|1504.4|1503.2|1504.3|1503.1|1
1655892690000|2022-06-22 10:11:30|||||||||1
1655892710000|2022-06-22 10:11:50|1504.9|1503.7|1504.8|1503.6|1504.9|1503.7|1504.7|1503.5|1
1655892720000|2022-06-22 10:12:00|1504.9|1503.7|1504.9|1503.7|1505|1503.8|1504.9|1503.7|0
1655892730000|2022-06-22 10:12:10|1505|1503.8|1505.5|1504.3|1505.5|1504.3|1505|1503.8|14
1655892740000|2022-06-22 10:12:20|1505.4|1504.2|1505.4|1504.2|1505.5|1504.3|1505.4|1504.2|0
1655892750000|2022-06-22 10:12:30|1505.5|1504.3|1505.4|1504.2|1505.5|1504.3|1505.2|1504|30
1655892770000|2022-06-22 10:12:50|||||||||3
1655892780000|2022-06-22 10:13:00|1505.5|1504.3|1505.4|1504.2|1505.5|1504.3|1505.3|1504.1|5
1655892790000|2022-06-22 10:13:10|1505.5|1504.3|1505.5|1504.3|1505.5|1504.3|1505.4|1504.2|4
1655892800000|2022-06-22 10:13:20|1505.4|1504.2|1505.4|1504.2|1505.4|1504.2|1505.4|1504.2|3
1655892810000|2022-06-22 10:13:30|1505.3|1504.1|1505.4|1504.2|1505.4|1504.2|1505.2|1504|3
1655892820000|2022-06-22 10:13:40|1505.3|1504.1|1505.3|1504.1|1505.3|1504.1|1505.3|1504.1|4
1655892830000|2022-06-22 10:13:50|1505|1503.8|1504.9|1503.7|1505|1503.8|1504.9|1503.7|6
1655892840000|2022-06-22 10:14:00|1504.7|1503.5|1504.7|1503.5|1504.8|1503.6|1504.7|1503.5|3
1655892850000|2022-06-22 10:14:10|||||||||8
1655892860000|2022-06-22 10:14:20|1504.8|1503.6|1504.7|1503.5|1504.8|1503.6|1504.7|1503.5|3
1655892870000|2022-06-22 10:14:30|1504.8|1503.6|1504.8|1503.6|1504.8|1503.6|1504.7|1503.5|3
1655892880000|2022-06-22 10:14:40|||||||||4
1655892890000|2022-06-22 10:14:50|||||||||9
1655892900000|2022-06-22 10:15:00|1505|1503.8|1504.9|1503.7|1505.4|1504.2|1504.9|1503.7|1
1655892910000|2022-06-22 10:15:10|1504.8|1503.6|1505.4|1504.2|1505.4|1504.2|1504.8|1503.6|1
1655892920000|2022-06-22 10:15:20|1505.3|1504.1|1505.1|1503.9|1505.3|1504.1|1505.1|1503.9|0
1655892940000|2022-06-22 10:15:40|1505|1503.8|1505|1503.8|1505|1503.8|1505|1503.8|0
1655892950000|2022-06-22 10:15:50|1504.9|1503.7|1504.9|1503.7|1504.9|1503.7|1504.7|1503.5|1
1655892960000|2022-06-22 10:16:00|1505|1503.8|1505|1503.8|1505.1|1503.9|1505|1503.8|1
1655892970000|2022-06-22 10:16:10|1505.1|1503.9|1505.1|1503.9|1505.1|1503.9|1505.1|1503.9|1
1655892980000|2022-06-22 10:16:20|1505|1503.8|1505|1503.8|1505|1503.8|1505|1503.8|7
1655893000000|2022-06-22 10:16:40|1504.9|1503.7|1504.9|1503.7|1504.9|1503.7|1504.9|1503.7|0
1655893010000|2022-06-22 10:16:50|1504.7|1503.5|1504.4|1503.2|1504.9|1503.7|1504.4|1503.2|1
1655893030000|2022-06-22 10:17:10|1504.5|1503.3|1504.3|1503.1|1504.5|1503.3|1504.3|1503.1|1
1655893040000|2022-06-22 10:17:20|1504.2|1503|1504.6|1503.4|1504.6|1503.4|1504.2|1503|2
1655893050000|2022-06-22 10:17:30|1504.5|1503.3|1504.6|1503.4|1504.6|1503.4|1504.5|1503.3|3
1655893070000|2022-06-22 10:17:50|1504.7|1503.5|1504.6|1503.4|1504.7|1503.5|1504.5|1503.3|4
1655893080000|2022-06-22 10:18:00|1504.5|1503.3|1504.4|1503.2|1504.5|1503.3|1504.4|1503.2|5
1655893090000|2022-06-22 10:18:10|1504.5|1503.3|1504.5|1503.3|1504.5|1503.3|1504.5|1503.3|0
1655893100000|2022-06-22 10:18:20|1504.6|1503.4|1504.6|1503.4|1504.6|1503.4|1504.6|1503.4|0
1655893120000|2022-06-22 10:18:40|1504.7|1503.5|1504.9|1503.7|1504.9|1503.7|1504.7|1503.5|0
1655893130000|2022-06-22 10:18:50|1505|1503.8|1504.8|1503.6|1505.1|1503.9|1504.8|1503.6|2
1655893140000|2022-06-22 10:19:00|1504.6|1503.4|1504.6|1503.4|1504.7|1503.5|1504.6|1503.4|8
1655893150000|2022-06-22 10:19:10|1504.5|1503.3|1504.4|1503.2|1504.5|1503.3|1504.3|1503.1|1
1655893160000|2022-06-22 10:19:20|1504.3|1503.1|1503.7|1502.5|1504.3|1503.1|1503.7|1502.5|8
1655893190000|2022-06-22 10:19:50|||||||||14
1655893210000|2022-06-22 10:20:10|||||||||30
1655893230000|2022-06-22 10:20:30|||||||||11
1655893260000|2022-06-22 10:21:00|1503.9|1502.7|1504|1502.8|1504.2|1503|1503.9|1502.7|5
1655893270000|2022-06-22 10:21:10|1503.9|1502.7|1503.9|1502.7|1503.9|1502.7|1503.8|1502.6|0
1655893280000|2022-06-22 10:21:20|1504.1|1502.9|1504.1|1502.9|1504.1|1502.9|1504.1|1502.9|1
1655893300000|2022-06-22 10:21:40|1504|1502.8|1504.1|1502.9|1504.1|1502.9|1504|1502.8|0
1655893310000|2022-06-22 10:21:50|1504|1502.8|1503.9|1502.7|1504|1502.8|1503.9|1502.7|0
1655893320000|2022-06-22 10:22:00|1503.8|1502.6|1503.9|1502.7|1503.9|1502.7|1503.8|1502.6|3
1655893330000|2022-06-22 10:22:10|1503.8|1502.6|1503.8|1502.6|1503.9|1502.7|1503.8|1502.6|3
1655893350000|2022-06-22 10:22:30|1503.6|1502.4|1503.6|1502.4|1503.6|1502.4|1503.6|1502.4|1
1655893370000|2022-06-22 10:22:50|||||||||1
1655893400000|2022-06-22 10:23:20|1503.8|1502.6|1503.6|1502.4|1503.9|1502.7|1503.6|1502.4|0
1655893410000|2022-06-22 10:23:30|1503.3|1502.1|1503.6|1502.4|1503.6|1502.4|1503.3|1502.1|17
1655893420000|2022-06-22 10:23:40|1503.1|1501.9|1503.2|1502|1503.2|1502|1503.1|1501.9|2
1655893430000|2022-06-22 10:23:50|1503.3|1502.1|1503.2|1502|1503.3|1502.1|1503.1|1501.9|0
1655893440000|2022-06-22 10:24:00|1503.1|1501.9|1503.1|1501.9|1503.2|1502|1503.1|1501.9|0
1655893450000|2022-06-22 10:24:10|1503.2|1502|1503.4|1502.2|1503.4|1502.2|1503.2|1502|1
1655893460000|2022-06-22 10:24:20|1503.2|1502|1503.4|1502.2|1503.4|1502.2|1503.2|1502|14
1655893470000|2022-06-22 10:24:30|1503.3|1502.1|1503|1501.8|1503.3|1502.1|1503|1501.8|1
1655893480000|2022-06-22 10:24:40|1503.1|1501.9|1503.3|1502.1|1503.4|1502.2|1503.1|1501.9|1
1655893490000|2022-06-22 10:24:50|1503.4|1502.2|1503.5|1502.3|1503.5|1502.3|1503.4|1502.2|0
1655893500000|2022-06-22 10:25:00|1503.6|1502.4|1503.5|1502.3|1503.6|1502.4|1503.5|1502.3|0
1655893510000|2022-06-22 10:25:10|1503.6|1502.4|1503.5|1502.3|1503.6|1502.4|1503.5|1502.3|0
1655893520000|2022-06-22 10:25:20|1503.6|1502.4|1503.3|1502.1|1503.6|1502.4|1503.3|1502.1|1
1655893550000|2022-06-22 10:25:50|1503.2|1502|1503|1501.8|1503.3|1502.1|1503|1501.8|0
1655893560000|2022-06-22 10:26:00|1502.5|1501.3|1502.3|1501.1|1502.5|1501.3|1502.3|1501.1|10
1655893570000|2022-06-22 10:26:10|1502.1|1500.9|1502.4|1501.2|1502.4|1501.2|1502.1|1500.9|0
1655893580000|2022-06-22 10:26:20|1502.3|1501.1|1502.3|1501.1|1502.3|1501.1|1502.3|1501.1|0
1655893600000|2022-06-22 10:26:40|||||||||1
1655893630000|2022-06-22 10:27:10|||||||||1
1655893640000|2022-06-22 10:27:20|1502.4|1501.2|1502.4|1501.2|1502.4|1501.2|1502.4|1501.2|0
1655893650000|2022-06-22 10:27:30|1502.8|1501.6|1502.8|1501.6|1502.8|1501.6|1502.8|1501.6|1
1655893670000|2022-06-22 10:27:50|||||||||9
1655893700000|2022-06-22 10:28:20|1502.5|1501.3|1502.5|1501.3|1502.5|1501.3|1502.5|1501.3|0
1655893710000|2022-06-22 10:28:30|1502.6|1501.4|1502.6|1501.4|1502.6|1501.4|1502.6|1501.4|0
1655893730000|2022-06-22 10:28:50|1502.5|1501.3|1502.3|1501.1|1502.5|1501.3|1502.3|1501.1|0
1655893740000|2022-06-22 10:29:00|1502.4|1501.2|1502.3|1501.1|1502.4|1501.2|1502.3|1501.1|1
1655893750000|2022-06-22 10:29:10|1502.4|1501.2|1502.3|1501.1|1502.4|1501.2|1502.3|1501.1|1
1655893760000|2022-06-22 10:29:20|1502.1|1500.9|1502.1|1500.9|1502.1|1500.9|1502.1|1500.9|0
1655893770000|2022-06-22 10:29:30|1502|1500.8|1502|1500.8|1502|1500.8|1502|1500.8|0
1655893780000|2022-06-22 10:29:40|1501.9|1500.7|1501|1499.8|1501.9|1500.7|1501|1499.8|3
1655893800000|2022-06-22 10:30:00|1501.2|1500|1501.4|1500.2|1501.5|1500.3|1501.2|1500|2
1655893840000|2022-06-22 10:30:40|1501.5|1500.3|1501.7|1500.5|1501.7|1500.5|1501.5|1500.3|2
1655893850000|2022-06-22 10:30:50|1501.8|1500.6|1502|1500.8|1502|1500.8|1501.8|1500.6|0
1655893860000|2022-06-22 10:31:00|1501.5|1500.3|1501.3|1500.1|1501.8|1500.6|1501.3|1500.1|4
1655893890000|2022-06-22 10:31:30|1501.4|1500.2|1501.4|1500.2|1501.4|1500.2|1501.4|1500.2|1
1655893900000|2022-06-22 10:31:40|1501.5|1500.3|1502|1500.8|1502|1500.8|1501.5|1500.3|7
1655893910000|2022-06-22 10:31:50|||||||||1
1655893930000|2022-06-22 10:32:10|1501.9|1500.7|1501.6|1500.4|1501.9|1500.7|1501.6|1500.4|2
1655893950000|2022-06-22 10:32:30|1501.9|1500.7|1501.8|1500.6|1501.9|1500.7|1501.8|1500.6|26
1655893960000|2022-06-22 10:32:40|1501.9|1500.7|1502.1|1500.9|1502.1|1500.9|1501.9|1500.7|0
1655893970000|2022-06-22 10:32:50|1502.2|1501|1502.1|1500.9|1502.2|1501|1502.1|1500.9|2
1655893980000|2022-06-22 10:33:00|||||||||2
1655893990000|2022-06-22 10:33:10|||||||||4
1655894000000|2022-06-22 10:33:20|1502.2|1501|1502.2|1501|1502.2|1501|1502.2|1501|0
1655894010000|2022-06-22 10:33:30|1502.1|1500.9|1502.1|1500.9|1502.1|1500.9|1502.1|1500.9|0
1655894020000|2022-06-22 10:33:40|1502.5|1501.3|1502.5|1501.3|1502.5|1501.3|1502.2|1501|3
1655894030000|2022-06-22 10:33:50|1502.6|1501.4|1502.6|1501.4|1502.6|1501.4|1502.6|1501.4|1
1655894040000|2022-06-22 10:34:00|1502.2|1501|1501.9|1500.7|1502.2|1501|1501.7|1500.5|1
1655894050000|2022-06-22 10:34:10|1501.8|1500.6|1502.1|1500.9|1502.1|1500.9|1501.8|1500.6|3
1655894060000|2022-06-22 10:34:20|1502.2|1501|1502.4|1501.2|1502.4|1501.2|1502.2|1501|0
1655894080000|2022-06-22 10:34:40|1502.2|1501|1502.1|1500.9|1502.2|1501|1502.1|1500.9|2
1655894100000|2022-06-22 10:35:00|1502|1500.8|1502|1500.8|1502|1500.8|1502|1500.8|0
1655894110000|2022-06-22 10:35:10|1501.9|1500.7|1501.9|1500.7|1501.9|1500.7|1501.6|1500.4|1
1655894120000|2022-06-22 10:35:20|1502|1500.8|1502.1|1500.9|1502.1|1500.9|1502|1500.8|0
1655894130000|2022-06-22 10:35:30|1501.9|1500.7|1502|1500.8|1502|1500.8|1501.9|1500.7|7
1655894140000|2022-06-22 10:35:40|1501.9|1500.7|1502.3|1501.1|1502.3|1501.1|1501.9|1500.7|5
1655894150000|2022-06-22 10:35:50|1502.4|1501.2|1502.3|1501.1|1502.5|1501.3|1502.3|1501.1|0
1655894160000|2022-06-22 10:36:00|1502.2|1501|1502.2|1501|1502.2|1501|1502.2|1501|0
1655894170000|2022-06-22 10:36:10|1502.1|1500.9|1501.9|1500.7|1502.1|1500.9|1501.9|1500.7|1
1655894190000|2022-06-22 10:36:30|1502|1500.8|1502|1500.8|1502|1500.8|1502|1500.8|0
1655894240000|2022-06-22 10:37:20|1501.7|1500.5|1501.6|1500.4|1501.9|1500.7|1501.6|1500.4|3
1655894270000|2022-06-22 10:37:50|1501.5|1500.3|1501.4|1500.2|1501.5|1500.3|1501.4|1500.2|1
1655894290000|2022-06-22 10:38:10|1501.5|1500.3|1501.4|1500.2|1501.5|1500.3|1501.4|1500.2|0
1655894300000|2022-06-22 10:38:20|1501.1|1499.9|1501.1|1499.9|1501.1|1499.9|1501.1|1499.9|1
1655894310000|2022-06-22 10:38:30|1500.9|1499.7|1500.9|1499.7|1501.2|1500|1500.9|1499.7|2
1655894320000|2022-06-22 10:38:40|1501|1499.8|1501.4|1500.2|1501.4|1500.2|1500.9|1499.7|1
1655894330000|2022-06-22 10:38:50|1501.2|1500|1501.1|1499.9|1501.2|1500|1501.1|1499.9|4
1655894340000|2022-06-22 10:39:00|1501.4|1500.2|1501.1|1499.9|1501.4|1500.2|1501.1|1499.9|0
1655894350000|2022-06-22 10:39:10|1501.3|1500.1|1501.3|1500.1|1501.3|1500.1|1501.3|1500.1|0
1655894360000|2022-06-22 10:39:20|1501.4|1500.2|1501.5|1500.3|1501.5|1500.3|1501.4|1500.2|0
1655894370000|2022-06-22 10:39:30|1501.4|1500.2|1501.4|1500.2|1501.4|1500.2|1501.4|1500.2|0
1655894390000|2022-06-22 10:39:50|1501.5|1500.3|1501.6|1500.4|1501.6|1500.4|1501.5|1500.3|3
1655894400000|2022-06-22 10:40:00|1501.8|1500.6|1501.5|1500.3|1501.8|1500.6|1501.4|1500.2|0
1655894410000|2022-06-22 10:40:10|1501.4|1500.2|1501.4|1500.2|1501.4|1500.2|1501.4|1500.2|0
1655894420000|2022-06-22 10:40:20|1501.1|1499.9|1501.1|1499.9|1501.1|1499.9|1501.1|1499.9|4
1655894430000|2022-06-22 10:40:30|1501|1499.8|1501.1|1499.9|1501.1|1499.9|1500.9|1499.7|0
1655894440000|2022-06-22 10:40:40|1501|1499.8|1501.1|1499.9|1501.1|1499.9|1500.9|1499.7|5
1655894450000|2022-06-22 10:40:50|||||||||4
1655894460000|2022-06-22 10:41:00|1500.9|1499.7|1501.5|1500.3|1501.5|1500.3|1500.9|1499.7|4
1655894470000|2022-06-22 10:41:10|1501.6|1500.4|1501.6|1500.4|1501.7|1500.5|1501.6|1500.4|3
1655894480000|2022-06-22 10:41:20|||||||||3
1655894490000|2022-06-22 10:41:30|1501.7|1500.5|1501.5|1500.3|1501.7|1500.5|1501.5|1500.3|1
1655894500000|2022-06-22 10:41:40|1501.6|1500.4|1501.2|1500|1501.6|1500.4|1501.2|1500|0
1655894510000|2022-06-22 10:41:50|1501.4|1500.2|1501.2|1500|1501.4|1500.2|1501.2|1500|0
1655894520000|2022-06-22 10:42:00|1501.1|1499.9|1501.4|1500.2|1501.4|1500.2|1500.9|1499.7|5
1655894530000|2022-06-22 10:42:10|1501.2|1500|1501.4|1500.2|1501.6|1500.4|1501.2|1500|1
1655894540000|2022-06-22 10:42:20|1501.2|1500|1501.2|1500|1501.2|1500|1501.2|1500|5
1655894550000|2022-06-22 10:42:30|1501.1|1499.9|1501|1499.8|1501.1|1499.9|1500.9|1499.7|0
1655894560000|2022-06-22 10:42:40|1500.9|1499.7|1501.4|1500.2|1501.4|1500.2|1500.9|1499.7|1
1655894570000|2022-06-22 10:42:50|1501.3|1500.1|1500.9|1499.7|1501.3|1500.1|1500.9|1499.7|0
1655894580000|2022-06-22 10:43:00|1500.8|1499.6|1500.9|1499.7|1500.9|1499.7|1500.8|1499.6|2
1655894590000|2022-06-22 10:43:10|1500.7|1499.5|1500.9|1499.7|1500.9|1499.7|1500.7|1499.5|1
1655894600000|2022-06-22 10:43:20|1501.1|1499.9|1501|1499.8|1501.1|1499.9|1501|1499.8|0
1655894610000|2022-06-22 10:43:30|1501.1|1499.9|1501.1|1499.9|1501.1|1499.9|1501.1|1499.9|0
1655894620000|2022-06-22 10:43:40|1501|1499.8|1501.1|1499.9|1501.1|1499.9|1501|1499.8|0
1655894630000|2022-06-22 10:43:50|1501|1499.8|1501|1499.8|1501|1499.8|1501|1499.8|0
1655894640000|2022-06-22 10:44:00|1500.6|1499.4|1500.6|1499.4|1500.6|1499.4|1500.6|1499.4|0
1655894660000|2022-06-22 10:44:20|1501|1499.8|1501.1|1499.9|1501.1|1499.9|1501|1499.8|0
1655894680000|2022-06-22 10:44:40|1501.4|1500.2|1501.2|1500|1501.4|1500.2|1501.2|1500|1
1655894690000|2022-06-22 10:44:50|1501|1499.8|1501|1499.8|1501|1499.8|1501|1499.8|0
1655894700000|2022-06-22 10:45:00|1500.7|1499.5|1500.7|1499.5|1500.7|1499.5|1500.7|1499.5|0
1655894710000|2022-06-22 10:45:10|1500.6|1499.4|1500.6|1499.4|1500.6|1499.4|1500.6|1499.4|0
1655894720000|2022-06-22 10:45:20|1500.7|1499.5|1500.8|1499.6|1500.8|1499.6|1500.7|1499.5|0
1655894730000|2022-06-22 10:45:30|||||||||10
1655894740000|2022-06-22 10:45:40|1501|1499.8|1500.8|1499.6|1501|1499.8|1500.8|1499.6|0
1655894760000|2022-06-22 10:46:00|1500.7|1499.5|1500.7|1499.5|1500.7|1499.5|1500.6|1499.4|0
1655894770000|2022-06-22 10:46:10|1500.8|1499.6|1500.6|1499.4|1500.8|1499.6|1500.6|1499.4|1
1655894790000|2022-06-22 10:46:30|1501|1499.8|1501.5|1500.3|1501.5|1500.3|1501|1499.8|0
1655894800000|2022-06-22 10:46:40|1501.6|1500.4|1501.7|1500.5|1501.7|1500.5|1501.6|1500.4|0
1655894810000|2022-06-22 10:46:50|1501.6|1500.4|1501.6|1500.4|1501.6|1500.4|1501.6|1500.4|1
1655894870000|2022-06-22 10:47:50|1501.3|1500.1|1501.6|1500.4|1501.7|1500.5|1501.3|1500.1|6
1655894880000|2022-06-22 10:48:00|1501.5|1500.3|1501.6|1500.4|1501.6|1500.4|1501.5|1500.3|0
1655894900000|2022-06-22 10:48:20|1501.8|1500.6|1501.8|1500.6|1502|1500.8|1501.8|1500.6|1
1655894920000|2022-06-22 10:48:40|1501.9|1500.7|1502.1|1500.9|1502.1|1500.9|1501.9|1500.7|0
1655894930000|2022-06-22 10:48:50|1502.2|1501|1502.2|1501|1502.2|1501|1502.2|1501|0
1655894940000|2022-06-22 10:49:00|1502.1|1500.9|1502.2|1501|1502.3|1501.1|1502.1|1500.9|4
1655894950000|2022-06-22 10:49:10|1502.3|1501.1|1502.3|1501.1|1502.3|1501.1|1502.3|1501.1|0
1655894970000|2022-06-22 10:49:30|1502.2|1501|1502.5|1501.3|1502.5|1501.3|1502.2|1501|0
1655894980000|2022-06-22 10:49:40|1502.6|1501.4|1502.1|1500.9|1502.6|1501.4|1502.1|1500.9|1
1655895000000|2022-06-22 10:50:00|1502|1500.8|1502.6|1501.4|1502.6|1501.4|1502|1500.8|16
1655895010000|2022-06-22 10:50:10|1503.1|1501.9|1503.8|1502.6|1503.8|1502.6|1503.1|1501.9|7
1655895020000|2022-06-22 10:50:20|1504|1502.8|1504.2|1503|1504.3|1503.1|1504|1502.8|0
1655895050000|2022-06-22 10:50:50|1504|1502.8|1503.8|1502.6|1504|1502.8|1503.8|1502.6|1
1655895060000|2022-06-22 10:51:00|1503.9|1502.7|1503.8|1502.6|1503.9|1502.7|1503.8|1502.6|0
1655895070000|2022-06-22 10:51:10|1503.9|1502.7|1504.5|1503.3|1504.7|1503.5|1503.9|1502.7|4
1655895080000|2022-06-22 10:51:20|1504.4|1503.2|1504.7|1503.5|1504.7|1503.5|1504.4|1503.2|0
1655895090000|2022-06-22 10:51:30|1505.1|1503.9|1504.9|1503.7|1505.1|1503.9|1504.9|1503.7|0
1655895100000|2022-06-22 10:51:40|1505.1|1503.9|1505.2|1504|1505.2|1504|1505.1|1503.9|0
1655895110000|2022-06-22 10:51:50|1505.3|1504.1|1505.5|1504.3|1505.5|1504.3|1505.3|1504.1|0
1655895120000|2022-06-22 10:52:00|1505.3|1504.1|1504.8|1503.6|1505.3|1504.1|1504.8|1503.6|2
1655895130000|2022-06-22 10:52:10|1504.7|1503.5|1504.7|1503.5|1504.7|1503.5|1504.7|1503.5|0
1655895160000|2022-06-22 10:52:40|1504.6|1503.4|1505|1503.8|1505.1|1503.9|1504.6|1503.4|1
1655895170000|2022-06-22 10:52:50|1505.1|1503.9|1505.2|1504|1505.2|1504|1505.1|1503.9|0
1655895200000|2022-06-22 10:53:20|1505.3|1504.1|1505.4|1504.2|1505.4|1504.2|1505.3|1504.1|1
1655895210000|2022-06-22 10:53:30|1505.3|1504.1|1505.3|1504.1|1505.3|1504.1|1505.2|1504|1
1655895220000|2022-06-22 10:53:40|1505.4|1504.2|1505.4|1504.2|1505.4|1504.2|1505.4|1504.2|2
1655895240000|2022-06-22 10:54:00|||||||||1
1655895250000|2022-06-22 10:54:10|||||||||3
1655895260000|2022-06-22 10:54:20|1505.3|1504.1|1505.3|1504.1|1505.3|1504.1|1505.3|1504.1|1
1655895270000|2022-06-22 10:54:30|1505.2|1504|1505.3|1504.1|1505.3|1504.1|1505.2|1504|0
1655895280000|2022-06-22 10:54:40|1505.4|1504.2|1505.3|1504.1|1505.4|1504.2|1505.3|1504.1|1
1655895300000|2022-06-22 10:55:00|1505.2|1504|1504.9|1503.7|1505.3|1504.1|1504.9|1503.7|0
1655895310000|2022-06-22 10:55:10|1504.8|1503.6|1504.8|1503.6|1504.8|1503.6|1504.8|1503.6|0
1655895360000|2022-06-22 10:56:00|1504.7|1503.5|1504.8|1503.6|1504.8|1503.6|1504.6|1503.4|0
1655895370000|2022-06-22 10:56:10|1504.7|1503.5|1504.8|1503.6|1504.8|1503.6|1504.7|1503.5|1
1655895400000|2022-06-22 10:56:40|1504.7|1503.5|1504.7|1503.5|1504.7|1503.5|1504.7|1503.5|0
1655895410000|2022-06-22 10:56:50|1504.6|1503.4|1504.4|1503.2|1504.6|1503.4|1504.4|1503.2|0
1655895420000|2022-06-22 10:57:00|1504.6|1503.4|1504.5|1503.3|1504.9|1503.7|1504.5|1503.3|3
1655895430000|2022-06-22 10:57:10|1504.6|1503.4|1504.5|1503.3|1504.6|1503.4|1504.5|1503.3|0
1655895440000|2022-06-22 10:57:20|1504.3|1503.1|1504.3|1503.1|1504.3|1503.1|1504.3|1503.1|0
1655895480000|2022-06-22 10:58:00|1504.1|1502.9|1504.2|1503|1504.2|1503|1504.1|1502.9|1
1655895490000|2022-06-22 10:58:10|1504.1|1502.9|1504.1|1502.9|1504.1|1502.9|1504.1|1502.9|0
1655895500000|2022-06-22 10:58:20|||||||||1
1655895510000|2022-06-22 10:58:30|1504.2|1503|1504.2|1503|1504.2|1503|1504.2|1503|0
1655895540000|2022-06-22 10:59:00|1504.5|1503.3|1504.7|1503.5|1504.7|1503.5|1504.5|1503.3|5
1655895550000|2022-06-22 10:59:10|1504.5|1503.3|1504.5|1503.3|1504.6|1503.4|1504.5|1503.3|22
1655895560000|2022-06-22 10:59:20|1504.6|1503.4|1504.6|1503.4|1504.6|1503.4|1504.6|1503.4|0
1655895580000|2022-06-22 10:59:40|1504.5|1503.3|1504.6|1503.4|1504.6|1503.4|1504.5|1503.3|0
1655895590000|2022-06-22 10:59:50|1504.4|1503.2|1504.4|1503.2|1504.4|1503.2|1504.4|1503.2|0
1655895600000|2022-06-22 11:00:00|1504.6|1503.4|1504.7|1503.5|1504.7|1503.5|1504.6|1503.4|0
1655895650000|2022-06-22 11:00:50|1504.8|1503.6|1504.9|1503.7|1504.9|1503.7|1504.8|1503.6|0
1655895660000|2022-06-22 11:01:00|1504.5|1503.3|1504.5|1503.3|1504.7|1503.5|1504.5|1503.3|0
1655895670000|2022-06-22 11:01:10|1504.6|1503.4|1504.4|1503.2|1504.6|1503.4|1504.4|1503.2|0
1655895690000|2022-06-22 11:01:30|1504.5|1503.3|1504.4|1503.2|1504.6|1503.4|1504.4|1503.2|0
1655895700000|2022-06-22 11:01:40|1504.3|1503.1|1504.3|1503.1|1504.3|1503.1|1504.3|1503.1|0
1655895710000|2022-06-22 11:01:50|1504.2|1503|1504.2|1503|1504.2|1503|1504.2|1503|1
1655895720000|2022-06-22 11:02:00|1504|1502.8|1503.8|1502.6|1504|1502.8|1503.8|1502.6|1
1655895740000|2022-06-22 11:02:20|1503.9|1502.7|1503.8|1502.6|1503.9|1502.7|1503.5|1502.3|1
1655895760000|2022-06-22 11:02:40|1503.9|1502.7|1503.9|1502.7|1503.9|1502.7|1503.9|1502.7|0
1655895770000|2022-06-22 11:02:50|1504.1|1502.9|1504.1|1502.9|1504.1|1502.9|1504|1502.8|4
1655895780000|2022-06-22 11:03:00|1504|1502.8|1504|1502.8|1504|1502.8|1504|1502.8|0
1655895810000|2022-06-22 11:03:30|1504.1|1502.9|1504|1502.8|1504.3|1503.1|1504|1502.8|8
1655895820000|2022-06-22 11:03:40|1504.3|1503.1|1504|1502.8|1504.3|1503.1|1504|1502.8|0
1655895870000|2022-06-22 11:04:30|1504.5|1503.3|1504.3|1503.1|1504.5|1503.3|1504.3|1503.1|4
1655895890000|2022-06-22 11:04:50|||||||||3
1655895900000|2022-06-22 11:05:00|1504.1|1502.9|1504|1502.8|1504.1|1502.9|1504|1502.8|2
1655895910000|2022-06-22 11:05:10|1503.8|1502.6|1503.9|1502.7|1503.9|1502.7|1503.8|1502.6|0
1655895940000|2022-06-22 11:05:40|1503.8|1502.6|1503.8|1502.6|1503.8|1502.6|1503.8|1502.6|0
1655895950000|2022-06-22 11:05:50|1503.6|1502.4|1503.9|1502.7|1504|1502.8|1503.6|1502.4|0
1655895960000|2022-06-22 11:06:00|1503.8|1502.6|1503.8|1502.6|1503.8|1502.6|1503.8|1502.6|2
1655895970000|2022-06-22 11:06:10|||||||||1
1655895990000|2022-06-22 11:06:30|1503.9|1502.7|1503.9|1502.7|1503.9|1502.7|1503.9|1502.7|0
1655896000000|2022-06-22 11:06:40|1503.8|1502.6|1503.8|1502.6|1503.8|1502.6|1503.8|1502.6|0
1655896010000|2022-06-22 11:06:50|1503.9|1502.7|1503.9|1502.7|1503.9|1502.7|1503.9|1502.7|0
1655896020000|2022-06-22 11:07:00|1504|1502.8|1504.2|1503|1504.2|1503|1504|1502.8|2
1655896040000|2022-06-22 11:07:20|1504.3|1503.1|1504.3|1503.1|1504.3|1503.1|1504.3|1503.1|0
1655896050000|2022-06-22 11:07:30|1504.2|1503|1504.2|1503|1504.3|1503.1|1504.2|1503|0
1655896060000|2022-06-22 11:07:40|1504.1|1502.9|1504.1|1502.9|1504.1|1502.9|1504.1|1502.9|0
1655896070000|2022-06-22 11:07:50|1504|1502.8|1504|1502.8|1504|1502.8|1504|1502.8|0
1655896080000|2022-06-22 11:08:00|1504.3|1503.1|1504.2|1503|1504.3|1503.1|1504.2|1503|2
1655896090000|2022-06-22 11:08:10|1504.5|1503.3|1504.5|1503.3|1504.5|1503.3|1504.5|1503.3|1
1655896100000|2022-06-22 11:08:20|1504.4|1503.2|1504.2|1503|1504.5|1503.3|1504.2|1503|0
1655896130000|2022-06-22 11:08:50|1504.1|1502.9|1504.2|1503|1504.2|1503|1504.1|1502.9|0
1655896150000|2022-06-22 11:09:10|1504.4|1503.2|1504.4|1503.2|1504.4|1503.2|1504.4|1503.2|0
1655896160000|2022-06-22 11:09:20|1504.7|1503.5|1504.9|1503.7|1504.9|1503.7|1504.7|1503.5|1
1655896170000|2022-06-22 11:09:30|1504.7|1503.5|1504.7|1503.5|1504.7|1503.5|1504.7|1503.5|0
1655896180000|2022-06-22 11:09:40|1504.9|1503.7|1504.9|1503.7|1504.9|1503.7|1504.9|1503.7|0
1655896200000|2022-06-22 11:10:00|1504.8|1503.6|1505.1|1503.9|1505.1|1503.9|1504.8|1503.6|8
1655896210000|2022-06-22 11:10:10|1505.2|1504|1504.8|1503.6|1505.2|1504|1504.8|1503.6|1
1655896230000|2022-06-22 11:10:30|1504.6|1503.4|1504.6|1503.4|1504.6|1503.4|1504.6|1503.4|2
1655896240000|2022-06-22 11:10:40|1504.5|1503.3|1504.8|1503.6|1504.8|1503.6|1504.5|1503.3|2
1655896260000|2022-06-22 11:11:00|1504.6|1503.4|1504.8|1503.6|1504.8|1503.6|1504.6|1503.4|3
1655896280000|2022-06-22 11:11:20|1504.7|1503.5|1504.5|1503.3|1504.7|1503.5|1504.5|1503.3|0
1655896290000|2022-06-22 11:11:30|1504.3|1503.1|1504.2|1503|1504.3|1503.1|1504.2|1503|1
1655896300000|2022-06-22 11:11:40|1504.3|1503.1|1504.2|1503|1504.3|1503.1|1504.2|1503|0
1655896310000|2022-06-22 11:11:50|||||||||20
1655896320000|2022-06-22 11:12:00|1504.3|1503.1|1504.2|1503|1504.3|1503.1|1504.2|1503|0
1655896330000|2022-06-22 11:12:10|1504.1|1502.9|1504.1|1502.9|1504.1|1502.9|1504.1|1502.9|1
1655896360000|2022-06-22 11:12:40|1504.4|1503.2|1504.3|1503.1|1504.4|1503.2|1504.2|1503|20
1655896370000|2022-06-22 11:12:50|1504.2|1503|1504.2|1503|1504.2|1503|1504.2|1503|0
1655896390000|2022-06-22 11:13:10|1504.1|1502.9|1504.1|1502.9|1504.1|1502.9|1504.1|1502.9|0
1655896400000|2022-06-22 11:13:20|||||||||3
1655896410000|2022-06-22 11:13:30|1504.2|1503|1504.2|1503|1504.3|1503.1|1504.2|1503|0
1655896420000|2022-06-22 11:13:40|1504.5|1503.3|1504.5|1503.3|1504.6|1503.4|1504.5|1503.3|3
1655896430000|2022-06-22 11:13:50|1504.6|1503.4|1504.6|1503.4|1504.6|1503.4|1504.6|1503.4|1
1655896440000|2022-06-22 11:14:00|1504.8|1503.6|1504.8|1503.6|1504.8|1503.6|1504.7|1503.5|0
1655896460000|2022-06-22 11:14:20|1504.7|1503.5|1504.5|1503.3|1504.7|1503.5|1504.5|1503.3|3
1655896470000|2022-06-22 11:14:30|1504.7|1503.5|1504.9|1503.7|1504.9|1503.7|1504.7|1503.5|5
1655896480000|2022-06-22 11:14:40|1504.5|1503.3|1504.5|1503.3|1504.7|1503.5|1504.5|1503.3|5
1655896490000|2022-06-22 11:14:50|1504.6|1503.4|1504.5|1503.3|1504.6|1503.4|1504.5|1503.3|0
1655896500000|2022-06-22 11:15:00|1504.6|1503.4|1504.7|1503.5|1504.7|1503.5|1504.5|1503.3|0
1655896510000|2022-06-22 11:15:10|1504.9|1503.7|1504.9|1503.7|1504.9|1503.7|1504.9|1503.7|0
1655896520000|2022-06-22 11:15:20|1504.7|1503.5|1504.7|1503.5|1504.7|1503.5|1504.7|1503.5|0
1655896530000|2022-06-22 11:15:30|1504.8|1503.6|1504.8|1503.6|1504.8|1503.6|1504.8|1503.6|0
1655896560000|2022-06-22 11:16:00|1504.7|1503.5|1504.7|1503.5|1504.8|1503.6|1504.7|1503.5|5
1655896570000|2022-06-22 11:16:10|1504.8|1503.6|1504.8|1503.6|1504.8|1503.6|1504.8|1503.6|0
1655896610000|2022-06-22 11:16:50|1504.7|1503.5|1504.7|1503.5|1504.7|1503.5|1504.7|1503.5|2
1655896620000|2022-06-22 11:17:00|1504.5|1503.3|1504.6|1503.4|1504.8|1503.6|1504.2|1503|6
1655896650000|2022-06-22 11:17:30|1504.4|1503.2|1504.6|1503.4|1504.6|1503.4|1504.4|1503.2|6
1655896660000|2022-06-22 11:17:40|||||||||1
1655896670000|2022-06-22 11:17:50|||||||||4
1655896680000|2022-06-22 11:18:00|1504.7|1503.5|1504.4|1503.2|1504.7|1503.5|1504.4|1503.2|1
1655896700000|2022-06-22 11:18:20|1504.3|1503.1|1504.3|1503.1|1504.4|1503.2|1504.3|1503.1|0
1655896710000|2022-06-22 11:18:30|1504.2|1503|1504.2|1503|1504.2|1503|1504.2|1503|0
1655896720000|2022-06-22 11:18:40|1504.1|1502.9|1504|1502.8|1504.1|1502.9|1504|1502.8|2
1655896730000|2022-06-22 11:18:50|1504.1|1502.9|1504.1|1502.9|1504.3|1503.1|1504|1502.8|0
1655896740000|2022-06-22 11:19:00|1504.2|1503|1504|1502.8|1504.2|1503|1504|1502.8|0
1655896750000|2022-06-22 11:19:10|1503.9|1502.7|1503.9|1502.7|1503.9|1502.7|1503.9|1502.7|0
1655896760000|2022-06-22 11:19:20|1504.1|1502.9|1504|1502.8|1504.1|1502.9|1504|1502.8|0
1655896770000|2022-06-22 11:19:30|1503.9|1502.7|1504.1|1502.9|1504.1|1502.9|1503.9|1502.7|0
1655896780000|2022-06-22 11:19:40|1503.9|1502.7|1504.1|1502.9|1504.1|1502.9|1503.9|1502.7|0
1655896790000|2022-06-22 11:19:50|1503.9|1502.7|1503.9|1502.7|1504.1|1502.9|1503.9|1502.7|18
1655896800000|2022-06-22 11:20:00|1503.8|1502.6|1503.7|1502.5|1503.8|1502.6|1503.7|1502.5|0
1655896820000|2022-06-22 11:20:20|1503.6|1502.4|1503.8|1502.6|1503.8|1502.6|1503.6|1502.4|5
1655896840000|2022-06-22 11:20:40|1503.7|1502.5|1503.6|1502.4|1503.8|1502.6|1503.6|1502.4|7
1655896850000|2022-06-22 11:20:50|1504.1|1502.9|1504|1502.8|1504.1|1502.9|1503.8|1502.6|31
1655896860000|2022-06-22 11:21:00|1503.8|1502.6|1503.8|1502.6|1504|1502.8|1503.8|1502.6|3
1655896870000|2022-06-22 11:21:10|1504.1|1502.9|1504.1|1502.9|1504.1|1502.9|1504.1|1502.9|0
1655896890000|2022-06-22 11:21:30|1503.8|1502.6|1503.8|1502.6|1503.8|1502.6|1503.8|1502.6|0
1655896900000|2022-06-22 11:21:40|||||||||1
1655896910000|2022-06-22 11:21:50|1504.2|1503|1504.3|1503.1|1504.3|1503.1|1504.2|1503|3
1655896920000|2022-06-22 11:22:00|1504.6|1503.4|1504.7|1503.5|1504.8|1503.6|1504.6|1503.4|3
1655896930000|2022-06-22 11:22:10|1504.6|1503.4|1504.7|1503.5|1504.8|1503.6|1504.6|1503.4|1
1655896940000|2022-06-22 11:22:20|1504.6|1503.4|1504.6|1503.4|1504.7|1503.5|1504.5|1503.3|35
1655896950000|2022-06-22 11:22:30|1504.7|1503.5|1504.7|1503.5|1504.7|1503.5|1504.7|1503.5|0
1655896960000|2022-06-22 11:22:40|1504.6|1503.4|1504.6|1503.4|1504.6|1503.4|1504.6|1503.4|0
1655896970000|2022-06-22 11:22:50|||||||||1
1655896980000|2022-06-22 11:23:00|1504.7|1503.5|1504.7|1503.5|1504.8|1503.6|1504.6|1503.4|17
1655896990000|2022-06-22 11:23:10|1504.6|1503.4|1504.7|1503.5|1504.8|1503.6|1504.6|1503.4|4
1655897000000|2022-06-22 11:23:20|1504.8|1503.6|1504.8|1503.6|1504.9|1503.7|1504.7|1503.5|59
1655897010000|2022-06-22 11:23:30|1504.9|1503.7|1504.9|1503.7|1504.9|1503.7|1504.9|1503.7|3
1655897020000|2022-06-22 11:23:40|||||||||5
1655897030000|2022-06-22 11:23:50|1504.7|1503.5|1504.8|1503.6|1504.9|1503.7|1504.7|1503.5|3
1655897040000|2022-06-22 11:24:00|1504.9|1503.7|1504.9|1503.7|1504.9|1503.7|1504.9|1503.7|8
1655897050000|2022-06-22 11:24:10|||||||||4
1655897060000|2022-06-22 11:24:20|1504.8|1503.6|1504.8|1503.6|1504.9|1503.7|1504.5|1503.3|9
1655897070000|2022-06-22 11:24:30|1504.7|1503.5|1504.9|1503.7|1504.9|1503.7|1504.7|1503.5|4
1655897080000|2022-06-22 11:24:40|1504.8|1503.6|1505|1503.8|1505.1|1503.9|1504.8|1503.6|3
1655897090000|2022-06-22 11:24:50|1505.1|1503.9|1504.9|1503.7|1505.1|1503.9|1504.9|1503.7|4
1655897100000|2022-06-22 11:25:00|||||||||4
1655897110000|2022-06-22 11:25:10|1505|1503.8|1505|1503.8|1505.2|1504|1505|1503.8|6
1655897120000|2022-06-22 11:25:20|1505.3|1504.1|1505.3|1504.1|1505.3|1504.1|1505.1|1503.9|6
1655897130000|2022-06-22 11:25:30|1505.4|1504.2|1505.3|1504.1|1505.4|1504.2|1505.3|1504.1|3
1655897140000|2022-06-22 11:25:40|1505.4|1504.2|1505.3|1504.1|1505.4|1504.2|1505.3|1504.1|6
1655897150000|2022-06-22 11:25:50|||||||||3
1655897160000|2022-06-22 11:26:00|1505.2|1504|1505.4|1504.2|1505.4|1504.2|1505.2|1504|6
1655897170000|2022-06-22 11:26:10|1505.9|1504.7|1506.5|1505.3|1506.5|1505.3|1505.9|1504.7|9
1655897180000|2022-06-22 11:26:20|1506.4|1505.2|1506.4|1505.2|1506.4|1505.2|1506.4|1505.2|5
1655897190000|2022-06-22 11:26:30|||||||||13
1655897200000|2022-06-22 11:26:40|1506.7|1505.5|1506.5|1505.3|1506.8|1505.6|1506.5|1505.3|6
1655897210000|2022-06-22 11:26:50|1506.3|1505.1|1506.3|1505.1|1506.3|1505.1|1506|1504.8|4
1655897220000|2022-06-22 11:27:00|1506.1|1504.9|1506.3|1505.1|1506.3|1505.1|1506.1|1504.9|3
1655897230000|2022-06-22 11:27:10|1506|1504.8|1506.3|1505.1|1506.3|1505.1|1506|1504.8|4
1655897240000|2022-06-22 11:27:20|1506|1504.8|1506|1504.8|1506|1504.8|1506|1504.8|3
1655897250000|2022-06-22 11:27:30|1505.8|1504.6|1505.9|1504.7|1505.9|1504.7|1505.8|1504.6|10
1655897260000|2022-06-22 11:27:40|1505.8|1504.6|1505.5|1504.3|1505.8|1504.6|1505.5|1504.3|3
1655897270000|2022-06-22 11:27:50|||||||||3
1655897280000|2022-06-22 11:28:00|1505.4|1504.2|1505|1503.8|1505.4|1504.2|1505|1503.8|4
1655897290000|2022-06-22 11:28:10|1504.9|1503.7|1505.2|1504|1505.2|1504|1504.9|1503.7|4
1655897300000|2022-06-22 11:28:20|1505.1|1503.9|1505|1503.8|1505.2|1504|1505|1503.8|4
1655897310000|2022-06-22 11:28:30|||||||||3
1655897320000|2022-06-22 11:28:40|1505.2|1504|1505.5|1504.3|1505.5|1504.3|1505.2|1504|3
1655897330000|2022-06-22 11:28:50|||||||||3
1655897340000|2022-06-22 11:29:00|||||||||7
1655897350000|2022-06-22 11:29:10|1505.4|1504.2|1505.5|1504.3|1505.5|1504.3|1505.3|1504.1|3
1655897360000|2022-06-22 11:29:20|1505.4|1504.2|1505.3|1504.1|1505.5|1504.3|1505.3|1504.1|5
1655897370000|2022-06-22 11:29:30|1505.2|1504|1505.5|1504.3|1505.7|1504.5|1504.9|1503.7|10
1655897380000|2022-06-22 11:29:40|1505.7|1504.5|1505.9|1504.7|1506|1504.8|1505.7|1504.5|14
1655897390000|2022-06-22 11:29:50|1505.8|1504.6|1505.8|1504.6|1505.8|1504.6|1505.8|1504.6|4
1655897400000|2022-06-22 11:30:00|1505.7|1504.5|1505.8|1504.6|1505.8|1504.6|1505.4|1504.2|4
1655897410000|2022-06-22 11:30:10|1505.7|1504.5|1504.9|1503.7|1505.7|1504.5|1504.9|1503.7|5
1655897420000|2022-06-22 11:30:20|1504.4|1503.2|1504.5|1503.3|1504.5|1503.3|1504.3|1503.1|14
1655897430000|2022-06-22 11:30:30|1504.7|1503.5|1504.5|1503.3|1504.7|1503.5|1504.4|1503.2|5
1655897440000|2022-06-22 11:30:40|1504.2|1503|1503.8|1502.6|1504.2|1503|1503.8|1502.6|13
1655897450000|2022-06-22 11:30:50|||||||||3
1655897460000|2022-06-22 11:31:00|1503.7|1502.5|1503.3|1502.1|1503.7|1502.5|1503.3|1502.1|10
1655897470000|2022-06-22 11:31:10|1503.4|1502.2|1503|1501.8|1503.4|1502.2|1503|1501.8|4
1655897480000|2022-06-22 11:31:20|1502.8|1501.6|1502.8|1501.6|1502.8|1501.6|1502.8|1501.6|5
1655897490000|2022-06-22 11:31:30|1502.9|1501.7|1502.8|1501.6|1502.9|1501.7|1502.8|1501.6|4
1655897500000|2022-06-22 11:31:40|1502.7|1501.5|1502.7|1501.5|1502.7|1501.5|1502.7|1501.5|3
1655897510000|2022-06-22 11:31:50|1502.5|1501.3|1502.5|1501.3|1502.5|1501.3|1502.5|1501.3|4
1655897520000|2022-06-22 11:32:00|1502.3|1501.1|1502.3|1501.1|1502.4|1501.2|1502.3|1501.1|3
1655897530000|2022-06-22 11:32:10|1502.4|1501.2|1502.4|1501.2|1502.4|1501.2|1502.4|1501.2|3
1655897540000|2022-06-22 11:32:20|1502|1500.8|1502|1500.8|1502|1500.8|1502|1500.8|7
1655897550000|2022-06-22 11:32:30|1501.8|1500.6|1502.4|1501.2|1502.5|1501.3|1501.8|1500.6|5
1655897560000|2022-06-22 11:32:40|1502.5|1501.3|1502.6|1501.4|1502.6|1501.4|1502.5|1501.3|3
1655897570000|2022-06-22 11:32:50|1502.5|1501.3|1502.3|1501.1|1502.5|1501.3|1502.3|1501.1|3
1655897580000|2022-06-22 11:33:00|1502.4|1501.2|1502.3|1501.1|1502.4|1501.2|1502.3|1501.1|4
1655897590000|2022-06-22 11:33:10|1502.1|1500.9|1502.3|1501.1|1502.3|1501.1|1502.1|1500.9|8
1655897600000|2022-06-22 11:33:20|1502.4|1501.2|1502.4|1501.2|1502.5|1501.3|1502.4|1501.2|4
1655897610000|2022-06-22 11:33:30|1502.5|1501.3|1502.4|1501.2|1502.5|1501.3|1502.4|1501.2|3
1655897640000|2022-06-22 11:34:00|1502.6|1501.4|1502.3|1501.1|1502.6|1501.4|1502.3|1501.1|0
1655897660000|2022-06-22 11:34:20|1502.2|1501|1502.5|1501.3|1502.5|1501.3|1502.2|1501|1
1655897670000|2022-06-22 11:34:30|1502.6|1501.4|1503|1501.8|1503|1501.8|1502.5|1501.3|3
1655897680000|2022-06-22 11:34:40|1503.1|1501.9|1503.3|1502.1|1503.3|1502.1|1503.1|1501.9|3
1655897690000|2022-06-22 11:34:50|1503.1|1501.9|1503.5|1502.3|1503.6|1502.4|1503.1|1501.9|3
1655897700000|2022-06-22 11:35:00|1503.4|1502.2|1503.5|1502.3|1503.5|1502.3|1503.4|1502.2|0
1655897710000|2022-06-22 11:35:10|1503.3|1502.1|1502.7|1501.5|1503.3|1502.1|1502.7|1501.5|0
1655897720000|2022-06-22 11:35:20|1502.8|1501.6|1502.5|1501.3|1502.8|1501.6|1502.5|1501.3|0
1655897730000|2022-06-22 11:35:30|1502.3|1501.1|1502.2|1501|1502.3|1501.1|1502.2|1501|0
1655897760000|2022-06-22 11:36:00|1502.3|1501.1|1502.5|1501.3|1502.5|1501.3|1502.3|1501.1|1
1655897770000|2022-06-22 11:36:10|1502.6|1501.4|1502.6|1501.4|1502.7|1501.5|1502.6|1501.4|0
1655897790000|2022-06-22 11:36:30|1502.7|1501.5|1502.2|1501|1502.7|1501.5|1502.2|1501|1
1655897810000|2022-06-22 11:36:50|1502.1|1500.9|1502|1500.8|1502.1|1500.9|1502|1500.8|0
1655897850000|2022-06-22 11:37:30|1502.1|1500.9|1502|1500.8|1502.1|1500.9|1502|1500.8|0
1655897890000|2022-06-22 11:38:10|||||||||1
1655897900000|2022-06-22 11:38:20|||||||||1
1655897920000|2022-06-22 11:38:40|1502.3|1501.1|1502.3|1501.1|1502.5|1501.3|1502.3|1501.1|3
1655897930000|2022-06-22 11:38:50|1502.5|1501.3|1502.5|1501.3|1502.5|1501.3|1502.5|1501.3|0
1655897940000|2022-06-22 11:39:00|1502.6|1501.4|1502.6|1501.4|1502.6|1501.4|1502.5|1501.3|1
1655897960000|2022-06-22 11:39:20|1503.7|1502.5|1504|1502.8|1504.1|1502.9|1503.7|1502.5|12
1655897970000|2022-06-22 11:39:30|||||||||6
1655897980000|2022-06-22 11:39:40|1505|1503.8|1505.2|1504|1505.3|1504.1|1505|1503.8|37
1655897990000|2022-06-22 11:39:50|1505.8|1504.6|1505.5|1504.3|1506.1|1504.9|1505.5|1504.3|8
1655898000000|2022-06-22 11:40:00|1505.3|1504.1|1505|1503.8|1505.3|1504.1|1504.7|1503.5|11
1655898010000|2022-06-22 11:40:10|1504.7|1503.5|1504.7|1503.5|1504.7|1503.5|1504.7|1503.5|5
1655898020000|2022-06-22 11:40:20|1504.6|1503.4|1504.6|1503.4|1504.6|1503.4|1504.5|1503.3|2
1655898030000|2022-06-22 11:40:30|1504.8|1503.6|1505|1503.8|1505.1|1503.9|1504.8|1503.6|2
1655898080000|2022-06-22 11:41:20|1505.1|1503.9|1505.6|1504.4|1505.6|1504.4|1505|1503.8|2
1655898090000|2022-06-22 11:41:30|1505.5|1504.3|1505.5|1504.3|1505.5|1504.3|1505.5|1504.3|0
1655898100000|2022-06-22 11:41:40|1505.6|1504.4|1505.6|1504.4|1505.6|1504.4|1505.6|1504.4|0
1655898110000|2022-06-22 11:41:50|||||||||5
1655898120000|2022-06-22 11:42:00|1505.8|1504.6|1505.8|1504.6|1506|1504.8|1505.6|1504.4|2
1655898130000|2022-06-22 11:42:10|1505.7|1504.5|1505.7|1504.5|1505.7|1504.5|1505.7|1504.5|0
1655898140000|2022-06-22 11:42:20|1505.6|1504.4|1505.4|1504.2|1505.6|1504.4|1505.4|1504.2|0
1655898150000|2022-06-22 11:42:30|1505.2|1504|1505.2|1504|1505.2|1504|1505.2|1504|1
1655898160000|2022-06-22 11:42:40|1505.3|1504.1|1505.2|1504|1505.3|1504.1|1505.2|1504|1
1655898180000|2022-06-22 11:43:00|1505.1|1503.9|1505.1|1503.9|1505.1|1503.9|1505.1|1503.9|0
1655898200000|2022-06-22 11:43:20|1505.2|1504|1505.2|1504|1505.2|1504|1505.2|1504|3
1655898210000|2022-06-22 11:43:30|||||||||1
1655898230000|2022-06-22 11:43:50|1504.9|1503.7|1504.9|1503.7|1504.9|1503.7|1504.9|1503.7|0
1655898240000|2022-06-22 11:44:00|1505.1|1503.9|1504.9|1503.7|1505.1|1503.9|1504.9|1503.7|3
1655898270000|2022-06-22 11:44:30|||||||||5
1655898280000|2022-06-22 11:44:40|||||||||2
1655898300000|2022-06-22 11:45:00|1505.1|1503.9|1504.9|1503.7|1505.1|1503.9|1504.9|1503.7|0
1655898310000|2022-06-22 11:45:10|1504.8|1503.6|1504.2|1503|1504.9|1503.7|1503.9|1502.7|11
1655898320000|2022-06-22 11:45:20|1503.8|1502.6|1504.2|1503|1504.2|1503|1503.8|1502.6|0
1655898340000|2022-06-22 11:45:40|1504.1|1502.9|1504.1|1502.9|1504.1|1502.9|1504.1|1502.9|1
1655898350000|2022-06-22 11:45:50|||||||||1
1655898390000|2022-06-22 11:46:30|1503.9|1502.7|1503.9|1502.7|1503.9|1502.7|1503.9|1502.7|1
1655898400000|2022-06-22 11:46:40|1504.3|1503.1|1504.4|1503.2|1504.4|1503.2|1504.3|1503.1|5
1655898410000|2022-06-22 11:46:50|1504.3|1503.1|1503.7|1502.5|1504.3|1503.1|1503.5|1502.3|0
1655898420000|2022-06-22 11:47:00|1503.4|1502.2|1503.3|1502.1|1503.4|1502.2|1503.3|1502.1|0
1655898450000|2022-06-22 11:47:30|1503.7|1502.5|1503.7|1502.5|1503.7|1502.5|1503.5|1502.3|2
1655898460000|2022-06-22 11:47:40|1503.4|1502.2|1503.7|1502.5|1503.8|1502.6|1503.4|1502.2|2
1655898470000|2022-06-22 11:47:50|1503.5|1502.3|1503.3|1502.1|1503.7|1502.5|1503.3|1502.1|1
1655898490000|2022-06-22 11:48:10|1503.7|1502.5|1503.9|1502.7|1503.9|1502.7|1503.4|1502.2|1
1655898510000|2022-06-22 11:48:30|1504.2|1503|1504.2|1503|1504.2|1503|1504.2|1503|0
1655898520000|2022-06-22 11:48:40|1504.1|1502.9|1503.9|1502.7|1504.1|1502.9|1503.9|1502.7|0
1655898530000|2022-06-22 11:48:50|1504.2|1503|1504.2|1503|1504.2|1503|1504|1502.8|7
1655898540000|2022-06-22 11:49:00|1504|1502.8|1504.2|1503|1504.2|1503|1504|1502.8|0
1655898550000|2022-06-22 11:49:10|1503.9|1502.7|1503.9|1502.7|1503.9|1502.7|1503.9|1502.7|7
1655898560000|2022-06-22 11:49:20|1504|1502.8|1503.9|1502.7|1504|1502.8|1503.6|1502.4|2
1655898570000|2022-06-22 11:49:30|1504|1502.8|1503.9|1502.7|1504|1502.8|1503.9|1502.7|2
1655898580000|2022-06-22 11:49:40|||||||||1
1655898600000|2022-06-22 11:50:00|1504|1502.8|1503.9|1502.7|1504|1502.8|1503.6|1502.4|0
1655898610000|2022-06-22 11:50:10|1503.8|1502.6|1504|1502.8|1504|1502.8|1503.6|1502.4|0
1655898620000|2022-06-22 11:50:20|1504.1|1502.9|1504.4|1503.2|1504.4|1503.2|1504.1|1502.9|1
1655898630000|2022-06-22 11:50:30|1504.6|1503.4|1504.4|1503.2|1504.8|1503.6|1504.4|1503.2|4
1655898650000|2022-06-22 11:50:50|1504.3|1503.1|1504|1502.8|1504.3|1503.1|1504|1502.8|3
1655898660000|2022-06-22 11:51:00|1503.9|1502.7|1503.9|1502.7|1503.9|1502.7|1503.9|1502.7|0
1655898690000|2022-06-22 11:51:30|1503.8|1502.6|1503.5|1502.3|1503.8|1502.6|1503.4|1502.2|1
1655898700000|2022-06-22 11:51:40|1503.9|1502.7|1503.5|1502.3|1503.9|1502.7|1503.5|1502.3|6
1655898710000|2022-06-22 11:51:50|1503.4|1502.2|1503.9|1502.7|1503.9|1502.7|1503.4|1502.2|10
1655898720000|2022-06-22 11:52:00|1503.7|1502.5|1503.7|1502.5|1503.7|1502.5|1503.7|1502.5|0
1655898730000|2022-06-22 11:52:10|1503.8|1502.6|1503.4|1502.2|1503.8|1502.6|1503.4|1502.2|44
1655898740000|2022-06-22 11:52:20|1503.1|1501.9|1503.1|1501.9|1503.1|1501.9|1503.1|1501.9|0
1655898750000|2022-06-22 11:52:30|1502.7|1501.5|1503|1501.8|1503|1501.8|1502.7|1501.5|2
1655898760000|2022-06-22 11:52:40|1502.4|1501.2|1502.2|1501|1502.4|1501.2|1502.2|1501|4
1655898770000|2022-06-22 11:52:50|1502.4|1501.2|1502.6|1501.4|1502.6|1501.4|1502.4|1501.2|5
1655898780000|2022-06-22 11:53:00|1502.7|1501.5|1502.6|1501.4|1502.7|1501.5|1502.6|1501.4|6
1655898790000|2022-06-22 11:53:10|1502.7|1501.5|1502.6|1501.4|1502.7|1501.5|1502.5|1501.3|3
1655898800000|2022-06-22 11:53:20|1502.5|1501.3|1502.2|1501|1502.6|1501.4|1502.2|1501|3
1655898810000|2022-06-22 11:53:30|1502.3|1501.1|1502.3|1501.1|1502.3|1501.1|1502.2|1501|5
1655898820000|2022-06-22 11:53:40|1502.2|1501|1502.4|1501.2|1502.6|1501.4|1502.2|1501|6
1655898840000|2022-06-22 11:54:00|1502.5|1501.3|1502.5|1501.3|1502.5|1501.3|1502.5|1501.3|0
1655898850000|2022-06-22 11:54:10|1502.6|1501.4|1502.2|1501|1502.6|1501.4|1502.2|1501|29
1655898860000|2022-06-22 11:54:20|||||||||2
1655898880000|2022-06-22 11:54:40|1502.3|1501.1|1502.3|1501.1|1502.3|1501.1|1502.3|1501.1|21
1655898890000|2022-06-22 11:54:50|1502.7|1501.5|1502.5|1501.3|1502.7|1501.5|1502.5|1501.3|20
1655898900000|2022-06-22 11:55:00|1502.4|1501.2|1502.8|1501.6|1502.8|1501.6|1502.4|1501.2|4
1655898910000|2022-06-22 11:55:10|||||||||3
1655898930000|2022-06-22 11:55:30|1502.9|1501.7|1503.2|1502|1503.2|1502|1502.9|1501.7|3
1655898940000|2022-06-22 11:55:40|1503.1|1501.9|1503.1|1501.9|1503.1|1501.9|1503.1|1501.9|0
1655898960000|2022-06-22 11:56:00|1502.9|1501.7|1502.7|1501.5|1502.9|1501.7|1502.6|1501.4|5
1655898970000|2022-06-22 11:56:10|1503|1501.8|1503.1|1501.9|1503.1|1501.9|1503|1501.8|5
1655898980000|2022-06-22 11:56:20|1503.2|1502|1503.2|1502|1503.2|1502|1503.2|1502|0
1655898990000|2022-06-22 11:56:30|1503.3|1502.1|1503.3|1502.1|1503.3|1502.1|1503.2|1502|0
1655899000000|2022-06-22 11:56:40|1503.1|1501.9|1503|1501.8|1503.1|1501.9|1503|1501.8|0
1655899010000|2022-06-22 11:56:50|1502.9|1501.7|1502.9|1501.7|1502.9|1501.7|1502.9|1501.7|0
1655899020000|2022-06-22 11:57:00|1503.5|1502.3|1503.3|1502.1|1503.5|1502.3|1503.3|1502.1|2
1655899030000|2022-06-22 11:57:10|1503.6|1502.4|1503.8|1502.6|1503.8|1502.6|1503.5|1502.3|36
1655899040000|2022-06-22 11:57:20|1503.7|1502.5|1503.8|1502.6|1503.9|1502.7|1503.7|1502.5|0
1655899050000|2022-06-22 11:57:30|||||||||1
1655899060000|2022-06-22 11:57:40|1503.4|1502.2|1503.1|1501.9|1503.4|1502.2|1503.1|1501.9|5
1655899070000|2022-06-22 11:57:50|1502.8|1501.6|1502.6|1501.4|1502.8|1501.6|1502.6|1501.4|4
1655899080000|2022-06-22 11:58:00|1502.5|1501.3|1502.2|1501|1502.6|1501.4|1502.2|1501|1
1655899090000|2022-06-22 11:58:10|1501.9|1500.7|1501.9|1500.7|1501.9|1500.7|1501.9|1500.7|2
1655899110000|2022-06-22 11:58:30|||||||||1
1655899120000|2022-06-22 11:58:40|||||||||6
1655899140000|2022-06-22 11:59:00|1501.7|1500.5|1501.7|1500.5|1501.7|1500.5|1501.7|1500.5|4
1655899150000|2022-06-22 11:59:10|1501.8|1500.6|1501.8|1500.6|1501.8|1500.6|1501.8|1500.6|2
1655899160000|2022-06-22 11:59:20|||||||||10
1655899170000|2022-06-22 11:59:30|||||||||7
1655899180000|2022-06-22 11:59:40|1501.7|1500.5|1501.7|1500.5|1501.7|1500.5|1501.7|1500.5|0
1655899190000|2022-06-22 11:59:50|1501.6|1500.4|1501.6|1500.4|1501.6|1500.4|1501.6|1500.4|3
1655899200000|2022-06-22 12:00:00|1501.5|1500.3|1501.5|1500.3|1501.5|1500.3|1501.5|1500.3|2
1655899210000|2022-06-22 12:00:10|||||||||8
1655899230000|2022-06-22 12:00:30|1501.6|1500.4|1501.6|1500.4|1501.7|1500.5|1501.6|1500.4|2
1655899250000|2022-06-22 12:00:50|1501.5|1500.3|1501.5|1500.3|1501.5|1500.3|1501.5|1500.3|0
1655899260000|2022-06-22 12:01:00|||||||||1
1655899270000|2022-06-22 12:01:10|||||||||14
1655899280000|2022-06-22 12:01:20|||||||||1
1655899300000|2022-06-22 12:01:40|||||||||2
1655899310000|2022-06-22 12:01:50|1502.2|1501|1502.6|1501.4|1502.7|1501.5|1502.2|1501|7
1655899320000|2022-06-22 12:02:00|1502.7|1501.5|1502.7|1501.5|1503.2|1502|1502.7|1501.5|10
1655899330000|2022-06-22 12:02:10|1502.6|1501.4|1502.5|1501.3|1502.8|1501.6|1502.5|1501.3|5
1655899340000|2022-06-22 12:02:20|1502.3|1501.1|1502.3|1501.1|1502.3|1501.1|1502.3|1501.1|1
1655899350000|2022-06-22 12:02:30|1502.2|1501|1502|1500.8|1502.2|1501|1502|1500.8|1
1655899360000|2022-06-22 12:02:40|1501.7|1500.5|1501.8|1500.6|1501.9|1500.7|1501.7|1500.5|1
1655899370000|2022-06-22 12:02:50|1502|1500.8|1501.6|1500.4|1502.2|1501|1501.6|1500.4|5
1655899380000|2022-06-22 12:03:00|1501.7|1500.5|1501.8|1500.6|1501.8|1500.6|1501.6|1500.4|0
1655899390000|2022-06-22 12:03:10|1501.9|1500.7|1502|1500.8|1502|1500.8|1501.9|1500.7|1
1655899410000|2022-06-22 12:03:30|||||||||1
1655899450000|2022-06-22 12:04:10|1502.1|1500.9|1502.1|1500.9|1502.6|1501.4|1502.1|1500.9|5
1655899460000|2022-06-22 12:04:20|1502|1500.8|1501.9|1500.7|1502|1500.8|1501.9|1500.7|0
1655899480000|2022-06-22 12:04:40|1502|1500.8|1502|1500.8|1502|1500.8|1502|1500.8|2
1655899490000|2022-06-22 12:04:50|1502.4|1501.2|1502.6|1501.4|1502.6|1501.4|1502.4|1501.2|3
1655899500000|2022-06-22 12:05:00|1502.4|1501.2|1502.2|1501|1502.4|1501.2|1502.2|1501|9
1655899510000|2022-06-22 12:05:10|1502.4|1501.2|1502.6|1501.4|1502.6|1501.4|1502.4|1501.2|1
1655899520000|2022-06-22 12:05:20|1502.5|1501.3|1502.4|1501.2|1502.5|1501.3|1502.2|1501|0
1655899540000|2022-06-22 12:05:40|1502.5|1501.3|1502.1|1500.9|1502.6|1501.4|1502.1|1500.9|3
1655899560000|2022-06-22 12:06:00|1502|1500.8|1502.4|1501.2|1502.4|1501.2|1501.9|1500.7|8
1655899570000|2022-06-22 12:06:10|1502.2|1501|1502.4|1501.2|1502.4|1501.2|1502.2|1501|0
1655899580000|2022-06-22 12:06:20|1502.5|1501.3|1502.6|1501.4|1502.6|1501.4|1502.5|1501.3|0
1655899590000|2022-06-22 12:06:30|1502.5|1501.3|1502.4|1501.2|1502.5|1501.3|1502.4|1501.2|3
1655899600000|2022-06-22 12:06:40|1502.7|1501.5|1502.7|1501.5|1502.7|1501.5|1502.6|1501.4|9
1655899610000|2022-06-22 12:06:50|1502.5|1501.3|1502.3|1501.1|1502.7|1501.5|1502.1|1500.9|7
1655899620000|2022-06-22 12:07:00|1502.4|1501.2|1502.6|1501.4|1502.8|1501.6|1502.4|1501.2|7
1655899630000|2022-06-22 12:07:10|1502.8|1501.6|1502.6|1501.4|1502.8|1501.6|1502.6|1501.4|1
1655899640000|2022-06-22 12:07:20|1502.8|1501.6|1503|1501.8|1503.1|1501.9|1502.6|1501.4|1
1655899650000|2022-06-22 12:07:30|1502.9|1501.7|1502.9|1501.7|1502.9|1501.7|1502.9|1501.7|0
1655899660000|2022-06-22 12:07:40|1502.7|1501.5|1502.7|1501.5|1502.7|1501.5|1502.7|1501.5|0
1655899670000|2022-06-22 12:07:50|1502.5|1501.3|1502.3|1501.1|1502.6|1501.4|1502.3|1501.1|1
1655899680000|2022-06-22 12:08:00|1502.4|1501.2|1502.6|1501.4|1502.6|1501.4|1502.4|1501.2|4
1655899690000|2022-06-22 12:08:10|1502.4|1501.2|1502.3|1501.1|1502.4|1501.2|1502.3|1501.1|0
1655899700000|2022-06-22 12:08:20|1502.4|1501.2|1502.9|1501.7|1502.9|1501.7|1502.4|1501.2|2
1655899710000|2022-06-22 12:08:30|1502.8|1501.6|1502.9|1501.7|1502.9|1501.7|1502.5|1501.3|11
1655899720000|2022-06-22 12:08:40|1503|1501.8|1503|1501.8|1503|1501.8|1503|1501.8|0
1655899730000|2022-06-22 12:08:50|1502.8|1501.6|1502.5|1501.3|1502.8|1501.6|1502.5|1501.3|3
1655899740000|2022-06-22 12:09:00|1502.4|1501.2|1502.4|1501.2|1502.4|1501.2|1502.4|1501.2|0
1655899750000|2022-06-22 12:09:10|1502.6|1501.4|1502.6|1501.4|1502.6|1501.4|1502.6|1501.4|4
1655899760000|2022-06-22 12:09:20|1502.5|1501.3|1502.6|1501.4|1502.6|1501.4|1502.5|1501.3|0
1655899770000|2022-06-22 12:09:30|1502.8|1501.6|1502.9|1501.7|1502.9|1501.7|1502.8|1501.6|3
1655899780000|2022-06-22 12:09:40|1502.8|1501.6|1502.6|1501.4|1502.8|1501.6|1502.4|1501.2|6
1655899790000|2022-06-22 12:09:50|1502.7|1501.5|1502.9|1501.7|1502.9|1501.7|1502.6|1501.4|0
1655899800000|2022-06-22 12:10:00|1502.8|1501.6|1502.8|1501.6|1502.9|1501.7|1502.8|1501.6|0
1655899810000|2022-06-22 12:10:10|1502.9|1501.7|1502.9|1501.7|1502.9|1501.7|1502.8|1501.6|1
1655899820000|2022-06-22 12:10:20|1503|1501.8|1503.1|1501.9|1503.1|1501.9|1503|1501.8|2
1655899830000|2022-06-22 12:10:30|1503.7|1502.5|1503.7|1502.5|1503.7|1502.5|1503.7|1502.5|33
1655899840000|2022-06-22 12:10:40|1503.8|1502.6|1503.7|1502.5|1503.8|1502.6|1503.7|1502.5|7
1655899850000|2022-06-22 12:10:50|||||||||2
1655899860000|2022-06-22 12:11:00|1503.5|1502.3|1503.5|1502.3|1503.5|1502.3|1503.5|1502.3|0
1655899870000|2022-06-22 12:11:10|1503.2|1502|1503.2|1502|1503.3|1502.1|1503|1501.8|3
1655899880000|2022-06-22 12:11:20|1503.1|1501.9|1503.1|1501.9|1503.1|1501.9|1503.1|1501.9|0
1655899890000|2022-06-22 12:11:30|1503|1501.8|1502.9|1501.7|1503|1501.8|1502.9|1501.7|0
1655899900000|2022-06-22 12:11:40|||||||||1
1655899910000|2022-06-22 12:11:50|1502.8|1501.6|1502.8|1501.6|1502.8|1501.6|1502.8|1501.6|0
1655899920000|2022-06-22 12:12:00|1502.7|1501.5|1502.9|1501.7|1502.9|1501.7|1502.7|1501.5|4
1655899930000|2022-06-22 12:12:10|1502.8|1501.6|1502.8|1501.6|1502.9|1501.7|1502.8|1501.6|2
1655899940000|2022-06-22 12:12:20|1502.9|1501.7|1502.8|1501.6|1502.9|1501.7|1502.8|1501.6|0
1655899960000|2022-06-22 12:12:40|1502.7|1501.5|1502.5|1501.3|1502.7|1501.5|1502.5|1501.3|2
1655899970000|2022-06-22 12:12:50|1502.4|1501.2|1502.2|1501|1502.5|1501.3|1502.2|1501|2
1655899980000|2022-06-22 12:13:00|1501.9|1500.7|1501.9|1500.7|1501.9|1500.7|1501.9|1500.7|1
1655899990000|2022-06-22 12:13:10|1502|1500.8|1502.2|1501|1502.2|1501|1502|1500.8|4
1655900000000|2022-06-22 12:13:20|1502|1500.8|1502.1|1500.9|1502.1|1500.9|1502|1500.8|1
1655900010000|2022-06-22 12:13:30|1502|1500.8|1501.2|1500|1502|1500.8|1501.2|1500|8
1655900020000|2022-06-22 12:13:40|1501.3|1500.1|1501.6|1500.4|1501.6|1500.4|1501.3|1500.1|1
1655900030000|2022-06-22 12:13:50|1501.4|1500.2|1501.6|1500.4|1501.6|1500.4|1501.4|1500.2|1
1655900040000|2022-06-22 12:14:00|1501.5|1500.3|1501.2|1500|1501.5|1500.3|1501.2|1500|2
1655900050000|2022-06-22 12:14:10|||||||||1
1655900060000|2022-06-22 12:14:20|||||||||1
1655900070000|2022-06-22 12:14:30|1501.3|1500.1|1501.3|1500.1|1501.3|1500.1|1501.3|1500.1|2
1655900080000|2022-06-22 12:14:40|1501.8|1500.6|1501.8|1500.6|1501.8|1500.6|1501.7|1500.5|0
1655900090000|2022-06-22 12:14:50|1501.7|1500.5|1501.7|1500.5|1501.7|1500.5|1501.7|1500.5|0
1655900110000|2022-06-22 12:15:10|1501.5|1500.3|1501.5|1500.3|1501.5|1500.3|1501.5|1500.3|0
1655900120000|2022-06-22 12:15:20|1501.8|1500.6|1501.8|1500.6|1501.8|1500.6|1501.8|1500.6|2
1655900130000|2022-06-22 12:15:30|1501.7|1500.5|1502.1|1500.9|1502.1|1500.9|1501.7|1500.5|22
1655900140000|2022-06-22 12:15:40|1502|1500.8|1501.8|1500.6|1502.1|1500.9|1501.8|1500.6|8
1655900150000|2022-06-22 12:15:50|1501.7|1500.5|1501.7|1500.5|1501.7|1500.5|1501.7|1500.5|0
1655900170000|2022-06-22 12:16:10|1502.1|1500.9|1501.9|1500.7|1502.1|1500.9|1501.8|1500.6|1
1655900180000|2022-06-22 12:16:20|1502.2|1501|1502.4|1501.2|1502.4|1501.2|1502.2|1501|0
1655900190000|2022-06-22 12:16:30|1502.3|1501.1|1502.7|1501.5|1502.7|1501.5|1502.3|1501.1|0
1655900210000|2022-06-22 12:16:50|1502.9|1501.7|1503.4|1502.2|1503.4|1502.2|1502.9|1501.7|5
1655900220000|2022-06-22 12:17:00|1503.2|1502|1503.2|1502|1503.2|1502|1503.2|1502|2
1655900230000|2022-06-22 12:17:10|1502.8|1501.6|1502.7|1501.5|1502.8|1501.6|1502.6|1501.4|2
1655900240000|2022-06-22 12:17:20|||||||||8
1655900260000|2022-06-22 12:17:40|1502.6|1501.4|1502.7|1501.5|1502.7|1501.5|1502.6|1501.4|9
1655900270000|2022-06-22 12:17:50|1502.8|1501.6|1503.2|1502|1503.2|1502|1502.8|1501.6|11
1655900280000|2022-06-22 12:18:00|1503.3|1502.1|1503.3|1502.1|1503.5|1502.3|1503.3|1502.1|0
1655900290000|2022-06-22 12:18:10|1502.9|1501.7|1502.8|1501.6|1502.9|1501.7|1502.8|1501.6|0
1655900300000|2022-06-22 12:18:20|||||||||1
1655900310000|2022-06-22 12:18:30|||||||||1
1655900330000|2022-06-22 12:18:50|1502.7|1501.5|1502.2|1501|1502.7|1501.5|1502.2|1501|12
1655900340000|2022-06-22 12:19:00|1502.1|1500.9|1501.9|1500.7|1502.1|1500.9|1501.9|1500.7|0
1655900350000|2022-06-22 12:19:10|1502.2|1501|1502.2|1501|1502.2|1501|1502.2|1501|2
1655900360000|2022-06-22 12:19:20|1501.8|1500.6|1501.3|1500.1|1501.8|1500.6|1501.2|1500|6
1655900370000|2022-06-22 12:19:30|1501|1499.8|1501|1499.8|1501|1499.8|1501|1499.8|8
1655900380000|2022-06-22 12:19:40|1501.2|1500|1501.2|1500|1501.3|1500.1|1501.2|1500|0
1655900390000|2022-06-22 12:19:50|1501|1499.8|1501.1|1499.9|1501.1|1499.9|1501|1499.8|0
1655900400000|2022-06-22 12:20:00|1501.2|1500|1501.2|1500|1501.2|1500|1500.9|1499.7|1
1655900410000|2022-06-22 12:20:10|1501.3|1500.1|1500.9|1499.7|1501.3|1500.1|1500.9|1499.7|0
1655900420000|2022-06-22 12:20:20|1501|1499.8|1501|1499.8|1501|1499.8|1501|1499.8|6
1655900440000|2022-06-22 12:20:40|||||||||1
1655900460000|2022-06-22 12:21:00|||||||||3
1655900470000|2022-06-22 12:21:10|||||||||10
1655900480000|2022-06-22 12:21:20|||||||||1
1655900490000|2022-06-22 12:21:30|||||||||11
1655900500000|2022-06-22 12:21:40|||||||||15
1655900510000|2022-06-22 12:21:50|1500.9|1499.7|1500.9|1499.7|1500.9|1499.7|1500.9|1499.7|7
1655900520000|2022-06-22 12:22:00|1500.8|1499.6|1500.9|1499.7|1500.9|1499.7|1500.7|1499.5|12
1655900530000|2022-06-22 12:22:10|1501.2|1500|1501.6|1500.4|1501.7|1500.5|1501.2|1500|4
1655900540000|2022-06-22 12:22:20|1501.5|1500.3|1501.3|1500.1|1501.5|1500.3|1501.3|1500.1|0
1655900550000|2022-06-22 12:22:30|1501|1499.8|1501.1|1499.9|1501.2|1500|1501|1499.8|2
1655900560000|2022-06-22 12:22:40|1501.2|1500|1500.8|1499.6|1501.3|1500.1|1500.8|1499.6|1
1655900570000|2022-06-22 12:22:50|1500.9|1499.7|1500.8|1499.6|1501|1499.8|1500.8|1499.6|3
1655900580000|2022-06-22 12:23:00|1500.7|1499.5|1500.9|1499.7|1500.9|1499.7|1500.7|1499.5|2
1655900590000|2022-06-22 12:23:10|1500.8|1499.6|1500.7|1499.5|1500.9|1499.7|1500.7|1499.5|0
1655900600000|2022-06-22 12:23:20|1501|1499.8|1501|1499.8|1501|1499.8|1501|1499.8|0
1655900610000|2022-06-22 12:23:30|1500.7|1499.5|1500.9|1499.7|1500.9|1499.7|1500.7|1499.5|0
1655900620000|2022-06-22 12:23:40|1501|1499.8|1500.9|1499.7|1501|1499.8|1500.9|1499.7|1
1655900630000|2022-06-22 12:23:50|1501.1|1499.9|1501.5|1500.3|1501.5|1500.3|1501.1|1499.9|1
1655900640000|2022-06-22 12:24:00|||||||||5
1655900660000|2022-06-22 12:24:20|1501.4|1500.2|1501.4|1500.2|1501.5|1500.3|1501.4|1500.2|1
1655900670000|2022-06-22 12:24:30|1501.3|1500.1|1501.4|1500.2|1501.4|1500.2|1501.3|1500.1|0
1655900680000|2022-06-22 12:24:40|1501.3|1500.1|1501.2|1500|1501.4|1500.2|1501.2|1500|0
1655900690000|2022-06-22 12:24:50|1501.3|1500.1|1501.2|1500|1501.3|1500.1|1501.1|1499.9|0
1655900700000|2022-06-22 12:25:00|1501.3|1500.1|1501.4|1500.2|1501.4|1500.2|1501.2|1500|1
1655900710000|2022-06-22 12:25:10|1501.2|1500|1501.2|1500|1501.4|1500.2|1501.2|1500|0
1655900720000|2022-06-22 12:25:20|1501.4|1500.2|1501.5|1500.3|1501.6|1500.4|1501.4|1500.2|2
1655900730000|2022-06-22 12:25:30|1501.9|1500.7|1501.9|1500.7|1501.9|1500.7|1501.9|1500.7|0
1655900740000|2022-06-22 12:25:40|1501.8|1500.6|1501.5|1500.3|1501.8|1500.6|1501.5|1500.3|0
1655900760000|2022-06-22 12:26:00|||||||||2
1655900770000|2022-06-22 12:26:10|||||||||1
1655900780000|2022-06-22 12:26:20|1501.7|1500.5|1501.7|1500.5|1501.7|1500.5|1501.6|1500.4|0
1655900790000|2022-06-22 12:26:30|||||||||11
1655900800000|2022-06-22 12:26:40|1501.9|1500.7|1501.9|1500.7|1501.9|1500.7|1501.9|1500.7|0
1655900810000|2022-06-22 12:26:50|1502|1500.8|1502|1500.8|1502|1500.8|1502|1500.8|2
1655900820000|2022-06-22 12:27:00|1501.9|1500.7|1501.9|1500.7|1501.9|1500.7|1501.9|1500.7|0
1655900830000|2022-06-22 12:27:10|1501.7|1500.5|1501.7|1500.5|1501.7|1500.5|1501.6|1500.4|2
1655900840000|2022-06-22 12:27:20|1501.6|1500.4|1501.5|1500.3|1501.9|1500.7|1501.5|1500.3|8
1655900850000|2022-06-22 12:27:30|||||||||3
1655900860000|2022-06-22 12:27:40|1501.6|1500.4|1501.5|1500.3|1501.6|1500.4|1501.5|1500.3|5
1655900870000|2022-06-22 12:27:50|1501.6|1500.4|1501.6|1500.4|1501.6|1500.4|1501.6|1500.4|0
1655900880000|2022-06-22 12:28:00|1501.5|1500.3|1501.5|1500.3|1501.5|1500.3|1501.5|1500.3|1
1655900890000|2022-06-22 12:28:10|1501.6|1500.4|1501.6|1500.4|1501.6|1500.4|1501.6|1500.4|0
1655900910000|2022-06-22 12:28:30|1501.5|1500.3|1501.4|1500.2|1501.5|1500.3|1501.4|1500.2|5
1655900920000|2022-06-22 12:28:40|1501.3|1500.1|1501.4|1500.2|1501.4|1500.2|1501.3|1500.1|12
1655900930000|2022-06-22 12:28:50|||||||||7
1655900940000|2022-06-22 12:29:00|1501.3|1500.1|1501.4|1500.2|1501.4|1500.2|1501.3|1500.1|1
1655900950000|2022-06-22 12:29:10|1501.6|1500.4|1501.6|1500.4|1501.7|1500.5|1501.4|1500.2|6
1655900960000|2022-06-22 12:29:20|1501.4|1500.2|1501.4|1500.2|1501.4|1500.2|1501.4|1500.2|0
1655900970000|2022-06-22 12:29:30|1501.6|1500.4|1501.4|1500.2|1501.6|1500.4|1501.4|1500.2|5
1655900980000|2022-06-22 12:29:40|||||||||2
1655901000000|2022-06-22 12:30:00|||||||||5
1655901010000|2022-06-22 12:30:10|1501.5|1500.3|1501.7|1500.5|1501.7|1500.5|1501.5|1500.3|1
1655901020000|2022-06-22 12:30:20|1501.6|1500.4|1501.4|1500.2|1501.6|1500.4|1501.4|1500.2|1
1655901030000|2022-06-22 12:30:30|1501.6|1500.4|1501.7|1500.5|1501.7|1500.5|1501.6|1500.4|0
1655901040000|2022-06-22 12:30:40|1501.6|1500.4|1501.5|1500.3|1501.7|1500.5|1501.4|1500.2|5
1655901050000|2022-06-22 12:30:50|1501.4|1500.2|1501.8|1500.6|1501.8|1500.6|1501.4|1500.2|11
1655901060000|2022-06-22 12:31:00|1501.7|1500.5|1501.5|1500.3|1501.7|1500.5|1501.5|1500.3|0
1655901070000|2022-06-22 12:31:10|1501.7|1500.5|1502.2|1501|1502.2|1501|1501.7|1500.5|1
1655901080000|2022-06-22 12:31:20|||||||||2
1655901100000|2022-06-22 12:31:40|1502.1|1500.9|1502|1500.8|1502.1|1500.9|1502|1500.8|0
1655901110000|2022-06-22 12:31:50|1501.9|1500.7|1501.9|1500.7|1501.9|1500.7|1501.9|1500.7|0
1655901120000|2022-06-22 12:32:00|1502|1500.8|1501.8|1500.6|1502|1500.8|1501.8|1500.6|3
1655901140000|2022-06-22 12:32:20|1502.1|1500.9|1501.8|1500.6|1502.1|1500.9|1501.8|1500.6|0
1655901170000|2022-06-22 12:32:50|1501.9|1500.7|1502|1500.8|1502|1500.8|1501.9|1500.7|0
1655901180000|2022-06-22 12:33:00|1501.9|1500.7|1501.4|1500.2|1501.9|1500.7|1501.3|1500.1|10
1655901200000|2022-06-22 12:33:20|||||||||1
1655901210000|2022-06-22 12:33:30|1501.5|1500.3|1501.5|1500.3|1501.5|1500.3|1501.5|1500.3|1
1655901220000|2022-06-22 12:33:40|1501.7|1500.5|1501.7|1500.5|1501.7|1500.5|1501.7|1500.5|1
1655901230000|2022-06-22 12:33:50|1501.8|1500.6|1501.9|1500.7|1501.9|1500.7|1501.8|1500.6|2
1655901240000|2022-06-22 12:34:00|||||||||21
1655901250000|2022-06-22 12:34:10|1501.7|1500.5|1501.7|1500.5|1501.7|1500.5|1501.7|1500.5|1
1655901280000|2022-06-22 12:34:40|1501.5|1500.3|1501.6|1500.4|1501.6|1500.4|1501.5|1500.3|0
1655901290000|2022-06-22 12:34:50|1501.5|1500.3|1501.6|1500.4|1501.6|1500.4|1501.5|1500.3|0
1655901300000|2022-06-22 12:35:00|1501.5|1500.3|1502.2|1501|1502.2|1501|1501.5|1500.3|26
1655901310000|2022-06-22 12:35:10|1502|1500.8|1502.6|1501.4|1502.6|1501.4|1502|1500.8|21
1655901320000|2022-06-22 12:35:20|1502.5|1501.3|1502.5|1501.3|1502.5|1501.3|1502.5|1501.3|6
1655901330000|2022-06-22 12:35:30|1502.4|1501.2|1502.5|1501.3|1502.7|1501.5|1502.4|1501.2|0
1655901340000|2022-06-22 12:35:40|1502.4|1501.2|1502.5|1501.3|1502.5|1501.3|1502.3|1501.1|0
1655901350000|2022-06-22 12:35:50|1502.4|1501.2|1502.5|1501.3|1502.5|1501.3|1502.3|1501.1|0
1655901360000|2022-06-22 12:36:00|1502.4|1501.2|1502.4|1501.2|1502.4|1501.2|1502.4|1501.2|2
1655901370000|2022-06-22 12:36:10|1502.3|1501.1|1502.3|1501.1|1502.4|1501.2|1502.2|1501|4
1655901380000|2022-06-22 12:36:20|1502.4|1501.2|1502.3|1501.1|1502.4|1501.2|1502.3|1501.1|0
1655901390000|2022-06-22 12:36:30|1502|1500.8|1502|1500.8|1502.2|1501|1502|1500.8|0
1655901400000|2022-06-22 12:36:40|1502.2|1501|1502.4|1501.2|1502.4|1501.2|1502.2|1501|2
1655901410000|2022-06-22 12:36:50|1502.5|1501.3|1502.3|1501.1|1502.5|1501.3|1502.3|1501.1|0
1655901420000|2022-06-22 12:37:00|1502.4|1501.2|1502.7|1501.5|1502.7|1501.5|1502.4|1501.2|1
1655901430000|2022-06-22 12:37:10|1502.5|1501.3|1502.7|1501.5|1502.7|1501.5|1502.5|1501.3|52
1655901440000|2022-06-22 12:37:20|1502.6|1501.4|1502.5|1501.3|1502.6|1501.4|1502.5|1501.3|2
1655901450000|2022-06-22 12:37:30|1502.6|1501.4|1502.7|1501.5|1503.2|1502|1502.6|1501.4|7
1655901460000|2022-06-22 12:37:40|1502.5|1501.3|1502.1|1500.9|1502.5|1501.3|1502.1|1500.9|11
1655901470000|2022-06-22 12:37:50|1502.2|1501|1502|1500.8|1502.2|1501|1502|1500.8|0
1655901480000|2022-06-22 12:38:00|1501.8|1500.6|1501.8|1500.6|1501.8|1500.6|1501.6|1500.4|4
1655901490000|2022-06-22 12:38:10|1502|1500.8|1501.6|1500.4|1502.1|1500.9|1501.6|1500.4|0
1655901500000|2022-06-22 12:38:20|1501.7|1500.5|1502|1500.8|1502.1|1500.9|1501.7|1500.5|3
1655901510000|2022-06-22 12:38:30|1502.1|1500.9|1502.1|1500.9|1502.1|1500.9|1502|1500.8|1
1655901520000|2022-06-22 12:38:40|1502.2|1501|1502.2|1501|1502.2|1501|1502.1|1500.9|16
1655901530000|2022-06-22 12:38:50|||||||||4
1655901540000|2022-06-22 12:39:00|||||||||5
1655901550000|2022-06-22 12:39:10|1502.1|1500.9|1502.1|1500.9|1502.2|1501|1502.1|1500.9|1
1655901560000|2022-06-22 12:39:20|1501.6|1500.4|1501.6|1500.4|1501.6|1500.4|1501.6|1500.4|1
1655901570000|2022-06-22 12:39:30|1502|1500.8|1501.6|1500.4|1502|1500.8|1501.6|1500.4|2
1655901580000|2022-06-22 12:39:40|||||||||2
1655901590000|2022-06-22 12:39:50|1501.7|1500.5|1502.1|1500.9|1502.1|1500.9|1501.7|1500.5|3
1655901600000|2022-06-22 12:40:00|1502|1500.8|1502.1|1500.9|1502.1|1500.9|1502|1500.8|0
1655901610000|2022-06-22 12:40:10|1502.2|1501|1502.2|1501|1502.2|1501|1502.2|1501|2
1655901620000|2022-06-22 12:40:20|1502|1500.8|1502.2|1501|1502.2|1501|1502|1500.8|3
1655901630000|2022-06-22 12:40:30|||||||||1
1655901650000|2022-06-22 12:40:50|1502|1500.8|1502|1500.8|1502|1500.8|1502|1500.8|4
1655901660000|2022-06-22 12:41:00|1501.7|1500.5|1501.2|1500|1501.7|1500.5|1501.2|1500|33
1655901670000|2022-06-22 12:41:10|1501|1499.8|1501.2|1500|1501.2|1500|1501|1499.8|22
1655901680000|2022-06-22 12:41:20|1501.3|1500.1|1501.3|1500.1|1501.3|1500.1|1501.3|1500.1|14
1655901690000|2022-06-22 12:41:30|1501.5|1500.3|1501.6|1500.4|1501.6|1500.4|1501.5|1500.3|8
1655901700000|2022-06-22 12:41:40|1501.7|1500.5|1501.6|1500.4|1501.7|1500.5|1501.6|1500.4|4
1655901710000|2022-06-22 12:41:50|1501.5|1500.3|1501.5|1500.3|1501.5|1500.3|1501.5|1500.3|1
1655901720000|2022-06-22 12:42:00|1501.6|1500.4|1501.6|1500.4|1501.6|1500.4|1501.5|1500.3|3
1655901730000|2022-06-22 12:42:10|1501.7|1500.5|1502.2|1501|1502.2|1501|1501.7|1500.5|3
1655901750000|2022-06-22 12:42:30|||||||||1
1655901770000|2022-06-22 12:42:50|1502.5|1501.3|1502.6|1501.4|1502.6|1501.4|1502.2|1501|11
1655901780000|2022-06-22 12:43:00|1502.3|1501.1|1502.6|1501.4|1502.9|1501.7|1502.1|1500.9|11
1655901790000|2022-06-22 12:43:10|1502.8|1501.6|1503|1501.8|1503|1501.8|1502.8|1501.6|1
1655901800000|2022-06-22 12:43:20|1502.8|1501.6|1502.9|1501.7|1503.2|1502|1502.8|1501.6|20
1655901810000|2022-06-22 12:43:30|1503|1501.8|1503|1501.8|1503|1501.8|1503|1501.8|0
1655901820000|2022-06-22 12:43:40|1503.1|1501.9|1503|1501.8|1503.1|1501.9|1503|1501.8|0
1655901830000|2022-06-22 12:43:50|1502.9|1501.7|1502.9|1501.7|1503.1|1501.9|1502.9|1501.7|0
1655901840000|2022-06-22 12:44:00|1502.8|1501.6|1502.9|1501.7|1502.9|1501.7|1502.6|1501.4|1
1655901850000|2022-06-22 12:44:10|1502.8|1501.6|1502.8|1501.6|1502.9|1501.7|1502.6|1501.4|5
1655901860000|2022-06-22 12:44:20|1503|1501.8|1502.4|1501.2|1503|1501.8|1502.4|1501.2|6
1655901870000|2022-06-22 12:44:30|1502.2|1501|1502.4|1501.2|1502.4|1501.2|1502.2|1501|23
1655901880000|2022-06-22 12:44:40|1502.2|1501|1502.4|1501.2|1502.4|1501.2|1502.2|1501|5
1655901890000|2022-06-22 12:44:50|1502.2|1501|1502.2|1501|1502.2|1501|1502.1|1500.9|1
1655904600000|2022-06-22 13:30:00|1501.1|1499.9|1498.6|1497.4|1501.5|1500.3|1498.6|1497.4|484
1655904610000|2022-06-22 13:30:10|1498.4|1497.2|1498.3|1497.1|1498.5|1497.3|1497.2|1496|125
1655904620000|2022-06-22 13:30:20|1498.5|1497.3|1497.5|1496.3|1498.8|1497.6|1497.4|1496.2|88
1655904630000|2022-06-22 13:30:30|1497.3|1496.1|1496.9|1495.7|1497.6|1496.4|1496.9|1495.7|35
1655904640000|2022-06-22 13:30:40|1496.6|1495.4|1496.9|1495.7|1497.3|1496.1|1496.4|1495.2|38
1655904650000|2022-06-22 13:30:50|1496.8|1495.6|1497.9|1496.7|1498.1|1496.9|1496.6|1495.4|65
1655904660000|2022-06-22 13:31:00|1498.4|1497.2|1498.1|1496.9|1498.8|1497.6|1497.9|1496.7|100
1655904670000|2022-06-22 13:31:10|1498.2|1497|1498.3|1497.1|1498.5|1497.3|1497.7|1496.5|75
1655904680000|2022-06-22 13:31:20|1498|1496.8|1499.5|1498.3|1499.6|1498.4|1498|1496.8|23
1655904690000|2022-06-22 13:31:30|1499.7|1498.5|1499.5|1498.3|1499.9|1498.7|1499.2|1498|26
1655904700000|2022-06-22 13:31:40|1499.6|1498.4|1498.7|1497.5|1499.6|1498.4|1498.6|1497.4|42
1655904710000|2022-06-22 13:31:50|1498.8|1497.6|1499.6|1498.4|1499.7|1498.5|1498.8|1497.6|57
1655904720000|2022-06-22 13:32:00|1499.7|1498.5|1500.1|1498.9|1500.4|1499.2|1498.9|1497.7|60
1655904730000|2022-06-22 13:32:10|1500.4|1499.2|1499.8|1498.6|1500.4|1499.2|1499.4|1498.2|49
1655904740000|2022-06-22 13:32:20|1499.9|1498.7|1500.1|1498.9|1500.9|1499.7|1499.9|1498.7|51
1655904750000|2022-06-22 13:32:30|1500|1498.8|1499.5|1498.3|1500|1498.8|1499.3|1498.1|18
1655904760000|2022-06-22 13:32:40|1499.6|1498.4|1500.2|1499|1500.2|1499|1499.4|1498.2|29
1655904770000|2022-06-22 13:32:50|1500.3|1499.1|1501.2|1500|1501.2|1500|1500.1|1498.9|23
1655904780000|2022-06-22 13:33:00|1501.4|1500.2|1501.3|1500.1|1501.7|1500.5|1500.8|1499.6|48
1655904790000|2022-06-22 13:33:10|1501.4|1500.2|1501.4|1500.2|1501.9|1500.7|1501.2|1500|30
1655904800000|2022-06-22 13:33:20|1501.2|1500|1500.6|1499.4|1501.6|1500.4|1500.6|1499.4|57
1655904810000|2022-06-22 13:33:30|1500.9|1499.7|1500.9|1499.7|1501.2|1500|1500.6|1499.4|31
1655904820000|2022-06-22 13:33:40|1500.7|1499.5|1500.6|1499.4|1500.9|1499.7|1500.4|1499.2|18
1655904830000|2022-06-22 13:33:50|1500.5|1499.3|1501.1|1499.9|1501.3|1500.1|1500.5|1499.3|13
1655904840000|2022-06-22 13:34:00|1501.2|1500|1501.6|1500.4|1501.6|1500.4|1500.9|1499.7|27
1655904850000|2022-06-22 13:34:10|1501.9|1500.7|1501.5|1500.3|1501.9|1500.7|1501.3|1500.1|24
1655904860000|2022-06-22 13:34:20|1501.6|1500.4|1500.8|1499.6|1501.6|1500.4|1500.7|1499.5|16
1655904870000|2022-06-22 13:34:30|1500.4|1499.2|1500.3|1499.1|1500.6|1499.4|1500.3|1499.1|15
1655904880000|2022-06-22 13:34:40|1500.4|1499.2|1500.3|1499.1|1500.6|1499.4|1500.2|1499|96
1655904890000|2022-06-22 13:34:50|1500.2|1499|1500.4|1499.2|1500.4|1499.2|1500.1|1498.9|42
1655904900000|2022-06-22 13:35:00|1500.1|1498.9|1500.4|1499.2|1500.4|1499.2|1500.1|1498.9|27
1655904910000|2022-06-22 13:35:10|1500.1|1498.9|1498.8|1497.6|1500.3|1499.1|1498.8|1497.6|36
1655904920000|2022-06-22 13:35:20|1499.1|1497.9|1498.6|1497.4|1499.1|1497.9|1498.5|1497.3|41
1655904930000|2022-06-22 13:35:30|1498.4|1497.2|1498.9|1497.7|1498.9|1497.7|1498.4|1497.2|20
1655904940000|2022-06-22 13:35:40|1499.1|1497.9|1499.4|1498.2|1499.5|1498.3|1498.9|1497.7|16
1655904950000|2022-06-22 13:35:50|1499.5|1498.3|1499.4|1498.2|1500|1498.8|1499.4|1498.2|14
1655904960000|2022-06-22 13:36:00|1499.3|1498.1|1499.7|1498.5|1499.7|1498.5|1499|1497.8|21
1655904970000|2022-06-22 13:36:10|1499.4|1498.2|1499|1497.8|1499.8|1498.6|1499|1497.8|15
1655904980000|2022-06-22 13:36:20|1499.1|1497.9|1499.4|1498.2|1499.4|1498.2|1498.9|1497.7|15
1655904990000|2022-06-22 13:36:30|1499.1|1497.9|1498.8|1497.6|1499.1|1497.9|1498.8|1497.6|15
1655905000000|2022-06-22 13:36:40|1498.7|1497.5|1498.7|1497.5|1498.8|1497.6|1498.7|1497.5|12
1655905010000|2022-06-22 13:36:50|1498.9|1497.7|1498|1496.8|1498.9|1497.7|1498|1496.8|17
1655905020000|2022-06-22 13:37:00|1498.2|1497|1498.2|1497|1498.2|1497|1497.9|1496.7|15
1655905030000|2022-06-22 13:37:10|1498.4|1497.2|1498.7|1497.5|1498.7|1497.5|1498|1496.8|23
1655905040000|2022-06-22 13:37:20|1498.5|1497.3|1499.3|1498.1|1499.3|1498.1|1498.5|1497.3|39
1655905050000|2022-06-22 13:37:30|1499.4|1498.2|1499.7|1498.5|1499.7|1498.5|1499.4|1498.2|11
1655905060000|2022-06-22 13:37:40|1499.5|1498.3|1499.7|1498.5|1499.7|1498.5|1499.4|1498.2|23
1655905070000|2022-06-22 13:37:50|1499.9|1498.7|1500.7|1499.5|1500.7|1499.5|1499.9|1498.7|69
1655905080000|2022-06-22 13:38:00|1500.4|1499.2|1501.2|1500|1501.4|1500.2|1500.3|1499.1|22
1655905090000|2022-06-22 13:38:10|1501.3|1500.1|1500.9|1499.7|1501.7|1500.5|1500.9|1499.7|15
1655905100000|2022-06-22 13:38:20|1500.8|1499.6|1500.5|1499.3|1500.9|1499.7|1500.4|1499.2|3
1655905110000|2022-06-22 13:38:30|1500.6|1499.4|1500.7|1499.5|1500.7|1499.5|1500.1|1498.9|33
1655905120000|2022-06-22 13:38:40|1500.4|1499.2|1500.7|1499.5|1500.9|1499.7|1500.4|1499.2|26
1655905130000|2022-06-22 13:38:50|1500.9|1499.7|1500.7|1499.5|1500.9|1499.7|1500.7|1499.5|20
1655905140000|2022-06-22 13:39:00|1500.8|1499.6|1501.2|1500|1502|1500.8|1500.8|1499.6|53
1655905150000|2022-06-22 13:39:10|1501.3|1500.1|1501.2|1500|1501.5|1500.3|1501|1499.8|38
1655905160000|2022-06-22 13:39:20|1501|1499.8|1501.2|1500|1501.2|1500|1501|1499.8|31
1655905170000|2022-06-22 13:39:30|1501|1499.8|1499.9|1498.7|1501.1|1499.9|1499.6|1498.4|41
1655905180000|2022-06-22 13:39:40|1500.2|1499|1500.2|1499|1500.2|1499|1499.8|1498.6|38
1655905190000|2022-06-22 13:39:50|1500.1|1498.9|1500.7|1499.5|1500.7|1499.5|1500.1|1498.9|21
1655905200000|2022-06-22 13:40:00|1500.5|1499.3|1500.5|1499.3|1500.7|1499.5|1500.4|1499.2|37
1655905210000|2022-06-22 13:40:10|1500.6|1499.4|1499.7|1498.5|1500.7|1499.5|1499.7|1498.5|76
1655905220000|2022-06-22 13:40:20|1499.8|1498.6|1499|1497.8|1499.8|1498.6|1499|1497.8|22
1655905230000|2022-06-22 13:40:30|1499.1|1497.9|1499|1497.8|1499.1|1497.9|1498.7|1497.5|19
1655905240000|2022-06-22 13:40:40|1498.7|1497.5|1498.3|1497.1|1498.7|1497.5|1498.2|1497|25
1655905250000|2022-06-22 13:40:50|1498.2|1497|1498.2|1497|1498.2|1497|1498|1496.8|9
1655905260000|2022-06-22 13:41:00|1498.1|1496.9|1498.2|1497|1498.4|1497.2|1497.9|1496.7|16
1655905270000|2022-06-22 13:41:10|1498.4|1497.2|1498.4|1497.2|1498.4|1497.2|1498.2|1497|13
1655905280000|2022-06-22 13:41:20|1498.5|1497.3|1498.4|1497.2|1498.8|1497.6|1498.3|1497.1|26
1655905290000|2022-06-22 13:41:30|1498.5|1497.3|1498.6|1497.4|1498.7|1497.5|1498.4|1497.2|16
1655905300000|2022-06-22 13:41:40|1498.4|1497.2|1498.3|1497.1|1498.8|1497.6|1498.3|1497.1|19
1655905310000|2022-06-22 13:41:50|1498.2|1497|1498.2|1497|1498.5|1497.3|1498.1|1496.9|14
1655905320000|2022-06-22 13:42:00|1498.3|1497.1|1498.7|1497.5|1498.7|1497.5|1498.2|1497|45
1655905330000|2022-06-22 13:42:10|1498.6|1497.4|1498.5|1497.3|1499.1|1497.9|1498.5|1497.3|24
1655905340000|2022-06-22 13:42:20|1498.6|1497.4|1498.6|1497.4|1498.8|1497.6|1498.5|1497.3|7
1655905350000|2022-06-22 13:42:30|1498.7|1497.5|1498.7|1497.5|1498.8|1497.6|1498.5|1497.3|43
1655905360000|2022-06-22 13:42:40|1498.8|1497.6|1498.7|1497.5|1499|1497.8|1498.6|1497.4|15
1655905370000|2022-06-22 13:42:50|1498.8|1497.6|1499|1497.8|1499|1497.8|1498.7|1497.5|1
1655905380000|2022-06-22 13:43:00|1498.7|1497.5|1499|1497.8|1499|1497.8|1498.7|1497.5|3
1655905390000|2022-06-22 13:43:10|1498.5|1497.3|1498.6|1497.4|1498.6|1497.4|1498.5|1497.3|13
1655905400000|2022-06-22 13:43:20|1498.5|1497.3|1498.7|1497.5|1498.8|1497.6|1498.3|1497.1|42
1655905410000|2022-06-22 13:43:30|1499|1497.8|1499.1|1497.9|1499.3|1498.1|1499|1497.8|17
1655905420000|2022-06-22 13:43:40|1499.2|1498|1499.5|1498.3|1499.7|1498.5|1499.2|1498|32
1655905430000|2022-06-22 13:43:50|1499.4|1498.2|1499.4|1498.2|1499.5|1498.3|1499.2|1498|11
1655905440000|2022-06-22 13:44:00|1499.5|1498.3|1499.9|1498.7|1500.1|1498.9|1499.4|1498.2|41
1655905450000|2022-06-22 13:44:10|1500|1498.8|1500.5|1499.3|1500.5|1499.3|1499.7|1498.5|20
1655905460000|2022-06-22 13:44:20|||||||||7
1655905470000|2022-06-22 13:44:30|1500.4|1499.2|1500.7|1499.5|1500.7|1499.5|1500.4|1499.2|10
1655905480000|2022-06-22 13:44:40|1500.5|1499.3|1500.9|1499.7|1500.9|1499.7|1500.4|1499.2|30
1655905490000|2022-06-22 13:44:50|1500.7|1499.5|1500.7|1499.5|1500.7|1499.5|1500.7|1499.5|18
1655905500000|2022-06-22 13:45:00|1501|1499.8|1501.2|1500|1501.5|1500.3|1500.4|1499.2|38
1655905510000|2022-06-22 13:45:10|1501.1|1499.9|1501.2|1500|1501.2|1500|1500.7|1499.5|75
1655905520000|2022-06-22 13:45:20|1501|1499.8|1501|1499.8|1501.1|1499.9|1500.9|1499.7|42
1655905530000|2022-06-22 13:45:30|1501.2|1500|1501.6|1500.4|1501.7|1500.5|1501.2|1500|19
1655905540000|2022-06-22 13:45:40|1501.5|1500.3|1502|1500.8|1502.2|1501|1501.5|1500.3|73
1655905550000|2022-06-22 13:45:50|1501.9|1500.7|1502.2|1501|1502.5|1501.3|1501.9|1500.7|20
1655905560000|2022-06-22 13:46:00|1502.1|1500.9|1502.5|1501.3|1502.5|1501.3|1502|1500.8|28
1655905570000|2022-06-22 13:46:10|1502.2|1501|1502.2|1501|1502.2|1501|1502|1500.8|40
1655905580000|2022-06-22 13:46:20|1502|1500.8|1502|1500.8|1502.2|1501|1502|1500.8|20
1655905590000|2022-06-22 13:46:30|1502.2|1501|1501.5|1500.3|1502.2|1501|1501.5|1500.3|6
1655905600000|2022-06-22 13:46:40|1501.4|1500.2|1501|1499.8|1501.4|1500.2|1500.7|1499.5|24
1655905610000|2022-06-22 13:46:50|1500.9|1499.7|1499.9|1498.7|1500.9|1499.7|1499.6|1498.4|75
1655905620000|2022-06-22 13:47:00|1500|1498.8|1500.2|1499|1500.4|1499.2|1499.8|1498.6|22
1655905630000|2022-06-22 13:47:10|1500.1|1498.9|1500.3|1499.1|1500.4|1499.2|1500.1|1498.9|114
1655905640000|2022-06-22 13:47:20|1500.4|1499.2|1500.8|1499.6|1500.8|1499.6|1500.4|1499.2|88
1655905650000|2022-06-22 13:47:30|1500.9|1499.7|1501.3|1500.1|1501.3|1500.1|1500.9|1499.7|11
1655905660000|2022-06-22 13:47:40|1501.5|1500.3|1500.7|1499.5|1501.5|1500.3|1500.5|1499.3|13
1655905670000|2022-06-22 13:47:50|1500.8|1499.6|1501.4|1500.2|1501.4|1500.2|1500.7|1499.5|9
1655905680000|2022-06-22 13:48:00|1501.5|1500.3|1501.5|1500.3|1502.3|1501.1|1501.5|1500.3|15
1655905690000|2022-06-22 13:48:10|1501.8|1500.6|1502|1500.8|1502.3|1501.1|1501.5|1500.3|18
1655905700000|2022-06-22 13:48:20|1502.3|1501.1|1502.1|1500.9|1502.5|1501.3|1501.9|1500.7|99
1655905710000|2022-06-22 13:48:30|1502.2|1501|1502.6|1501.4|1502.6|1501.4|1502.2|1501|20
1655905720000|2022-06-22 13:48:40|1502.4|1501.2|1502.3|1501.1|1502.8|1501.6|1502.1|1500.9|24
1655905730000|2022-06-22 13:48:50|1502.4|1501.2|1502.4|1501.2|1502.6|1501.4|1502.3|1501.1|16
1655905740000|2022-06-22 13:49:00|1502.3|1501.1|1501.9|1500.7|1502.3|1501.1|1501.8|1500.6|37
1655905750000|2022-06-22 13:49:10|1502.1|1500.9|1502.1|1500.9|1502.3|1501.1|1501.8|1500.6|11
1655905760000|2022-06-22 13:49:20|1502.2|1501|1501.8|1500.6|1502.2|1501|1501.8|1500.6|17
1655905770000|2022-06-22 13:49:30|1501.9|1500.7|1502|1500.8|1502.1|1500.9|1501.7|1500.5|11
1655905780000|2022-06-22 13:49:40|1501.8|1500.6|1501.6|1500.4|1501.8|1500.6|1501.6|1500.4|5
1655905790000|2022-06-22 13:49:50|1501.8|1500.6|1501.5|1500.3|1501.8|1500.6|1501.5|1500.3|3
1655905800000|2022-06-22 13:50:00|1501.6|1500.4|1501.8|1500.6|1501.8|1500.6|1501.6|1500.4|28
1655905810000|2022-06-22 13:50:10|1501.7|1500.5|1501.5|1500.3|1501.8|1500.6|1501.5|1500.3|52
1655905820000|2022-06-22 13:50:20|1501|1499.8|1501.5|1500.3|1501.5|1500.3|1500.5|1499.3|49
1655905830000|2022-06-22 13:50:30|||||||||2
1655905840000|2022-06-22 13:50:40|1501.4|1500.2|1501.7|1500.5|1501.8|1500.6|1501.4|1500.2|151
1655905850000|2022-06-22 13:50:50|1501.5|1500.3|1501.7|1500.5|1501.7|1500.5|1501.5|1500.3|13
1655905860000|2022-06-22 13:51:00|1501.8|1500.6|1501.7|1500.5|1501.9|1500.7|1501.7|1500.5|14
1655905870000|2022-06-22 13:51:10|1501.5|1500.3|1501|1499.8|1501.5|1500.3|1501|1499.8|62
1655905880000|2022-06-22 13:51:20|1501.1|1499.9|1501.5|1500.3|1501.5|1500.3|1501|1499.8|1
1655905890000|2022-06-22 13:51:30|1501.4|1500.2|1501.9|1500.7|1502|1500.8|1501.2|1500|8
1655905900000|2022-06-22 13:51:40|1501.8|1500.6|1501.8|1500.6|1501.8|1500.6|1501.5|1500.3|19
1655905910000|2022-06-22 13:51:50|1502|1500.8|1501.5|1500.3|1502|1500.8|1501.5|1500.3|10
1655905920000|2022-06-22 13:52:00|1501|1499.8|1501.3|1500.1|1501.5|1500.3|1501|1499.8|32
1655905930000|2022-06-22 13:52:10|1501.1|1499.9|1501.1|1499.9|1501.3|1500.1|1501|1499.8|53
1655905940000|2022-06-22 13:52:20|1501.3|1500.1|1501.5|1500.3|1501.5|1500.3|1501.3|1500.1|30
1655905950000|2022-06-22 13:52:30|1501.4|1500.2|1501.3|1500.1|1501.4|1500.2|1501.3|1500.1|14
1655905960000|2022-06-22 13:52:40|1501.4|1500.2|1502.3|1501.1|1502.3|1501.1|1501.4|1500.2|15
1655905970000|2022-06-22 13:52:50|1502.2|1501|1503.1|1501.9|1503.1|1501.9|1502.1|1500.9|11
1655905980000|2022-06-22 13:53:00|1503.2|1502|1502.6|1501.4|1503.2|1502|1502.6|1501.4|76
1655905990000|2022-06-22 13:53:10|1502.5|1501.3|1503.2|1502|1503.2|1502|1502.5|1501.3|7
1655906000000|2022-06-22 13:53:20|1503.3|1502.1|1502.9|1501.7|1503.4|1502.2|1502.9|1501.7|55
1655906010000|2022-06-22 13:53:30|||||||||8
1655906020000|2022-06-22 13:53:40|1502.7|1501.5|1502.7|1501.5|1502.9|1501.7|1502.6|1501.4|17
1655906030000|2022-06-22 13:53:50|1502.6|1501.4|1502.4|1501.2|1502.6|1501.4|1502.4|1501.2|71
1655906040000|2022-06-22 13:54:00|1502.3|1501.1|1502.3|1501.1|1502.3|1501.1|1502.3|1501.1|18
1655906050000|2022-06-22 13:54:10|1502.2|1501|1502.5|1501.3|1502.7|1501.5|1502.2|1501|78
1655906060000|2022-06-22 13:54:20|1502.6|1501.4|1502|1500.8|1502.7|1501.5|1502|1500.8|7
1655906070000|2022-06-22 13:54:30|1502.2|1501|1502.2|1501|1502.2|1501|1502|1500.8|8
1655906080000|2022-06-22 13:54:40|1502|1500.8|1502.7|1501.5|1502.7|1501.5|1501.9|1500.7|9
1655906090000|2022-06-22 13:54:50|1502.5|1501.3|1502.3|1501.1|1502.7|1501.5|1502.3|1501.1|5
1655906100000|2022-06-22 13:55:00|1502.4|1501.2|1502.2|1501|1502.4|1501.2|1502.2|1501|8
1655906110000|2022-06-22 13:55:10|1502.1|1500.9|1502.4|1501.2|1502.4|1501.2|1502|1500.8|20
1655906120000|2022-06-22 13:55:20|1502.5|1501.3|1502.4|1501.2|1502.7|1501.5|1502.4|1501.2|5
1655906130000|2022-06-22 13:55:30|1502.3|1501.1|1502.1|1500.9|1502.4|1501.2|1502|1500.8|95
1655906140000|2022-06-22 13:55:40|1501.9|1500.7|1502.5|1501.3|1502.5|1501.3|1501.9|1500.7|32
1655906150000|2022-06-22 13:55:50|1502.4|1501.2|1502.1|1500.9|1502.4|1501.2|1502.1|1500.9|8
1655906160000|2022-06-22 13:56:00|1502.4|1501.2|1501.9|1500.7|1502.4|1501.2|1501.9|1500.7|21
1655906170000|2022-06-22 13:56:10|1501.8|1500.6|1501.8|1500.6|1501.9|1500.7|1501.7|1500.5|24
1655906180000|2022-06-22 13:56:20|1501.9|1500.7|1501.9|1500.7|1502|1500.8|1501.9|1500.7|5
1655906190000|2022-06-22 13:56:30|1501.8|1500.6|1501.8|1500.6|1501.9|1500.7|1501.8|1500.6|7
1655906200000|2022-06-22 13:56:40|1501.9|1500.7|1501.9|1500.7|1501.9|1500.7|1501.8|1500.6|3
1655906210000|2022-06-22 13:56:50|1501.8|1500.6|1502.2|1501|1502.2|1501|1501.7|1500.5|28
1655906220000|2022-06-22 13:57:00|1501.9|1500.7|1501.7|1500.5|1502|1500.8|1501.5|1500.3|5
1655906230000|2022-06-22 13:57:10|1501.5|1500.3|1502.2|1501|1502.2|1501|1501.2|1500|41
1655906240000|2022-06-22 13:57:20|1502.1|1500.9|1502|1500.8|1502.2|1501|1501.6|1500.4|52
1655906250000|2022-06-22 13:57:30|1502.2|1501|1502.1|1500.9|1502.3|1501.1|1501.9|1500.7|15
1655906260000|2022-06-22 13:57:40|1502.2|1501|1502.5|1501.3|1502.5|1501.3|1502.1|1500.9|32
1655906270000|2022-06-22 13:57:50|1502.6|1501.4|1502.4|1501.2|1502.6|1501.4|1501.9|1500.7|63
1655906280000|2022-06-22 13:58:00|1502.6|1501.4|1501.9|1500.7|1502.9|1501.7|1501.9|1500.7|35
1655906290000|2022-06-22 13:58:10|1502|1500.8|1501.7|1500.5|1502|1500.8|1501.6|1500.4|6
1655906300000|2022-06-22 13:58:20|1501.9|1500.7|1501.9|1500.7|1501.9|1500.7|1501.6|1500.4|38
1655906310000|2022-06-22 13:58:30|1502.1|1500.9|1501.6|1500.4|1502.1|1500.9|1501.6|1500.4|31
1655906320000|2022-06-22 13:58:40|1501.9|1500.7|1501.9|1500.7|1502.1|1500.9|1501.9|1500.7|11
1655906330000|2022-06-22 13:58:50|1502.1|1500.9|1502.6|1501.4|1502.6|1501.4|1501.6|1500.4|50
1655906340000|2022-06-22 13:59:00|1502.5|1501.3|1501.9|1500.7|1502.5|1501.3|1501.8|1500.6|8
1655906350000|2022-06-22 13:59:10|||||||||3
1655906360000|2022-06-22 13:59:20|1502|1500.8|1501.9|1500.7|1502.1|1500.9|1501.9|1500.7|5
1655906370000|2022-06-22 13:59:30|1502.1|1500.9|1502|1500.8|1502.1|1500.9|1501.9|1500.7|5
1655906380000|2022-06-22 13:59:40|1501.9|1500.7|1502.1|1500.9|1502.1|1500.9|1501.9|1500.7|4
1655906390000|2022-06-22 13:59:50|1501.9|1500.7|1501.9|1500.7|1502|1500.8|1501.9|1500.7|41
1655906400000|2022-06-22 14:00:00|1501.7|1500.5|1501.9|1500.7|1501.9|1500.7|1501.7|1500.5|43
1655906410000|2022-06-22 14:00:10|1501.8|1500.6|1501.9|1500.7|1501.9|1500.7|1501.8|1500.6|10
1655906420000|2022-06-22 14:00:20|1501.8|1500.6|1501.6|1500.4|1501.9|1500.7|1501.6|1500.4|4
1655906430000|2022-06-22 14:00:30|1501.5|1500.3|1500.9|1499.7|1501.5|1500.3|1500.9|1499.7|28
1655906440000|2022-06-22 14:00:40|1501.2|1500|1501.2|1500|1501.2|1500|1500.9|1499.7|10
1655906450000|2022-06-22 14:00:50|1501.4|1500.2|1500.9|1499.7|1501.4|1500.2|1500.9|1499.7|21
1655906460000|2022-06-22 14:01:00|1500.7|1499.5|1501|1499.8|1501.2|1500|1500.7|1499.5|24
1655906470000|2022-06-22 14:01:10|1501.1|1499.9|1500.4|1499.2|1501.1|1499.9|1500.4|1499.2|25
1655906480000|2022-06-22 14:01:20|1500.7|1499.5|1500.6|1499.4|1500.7|1499.5|1500.4|1499.2|15
1655906490000|2022-06-22 14:01:30|1500.7|1499.5|1500.3|1499.1|1500.7|1499.5|1500.2|1499|46
1655906500000|2022-06-22 14:01:40|1500.2|1499|1499.9|1498.7|1500.4|1499.2|1499.7|1498.5|31
1655906510000|2022-06-22 14:01:50|1500.2|1499|1500.3|1499.1|1500.3|1499.1|1500|1498.8|24
1655906520000|2022-06-22 14:02:00|1500.2|1499|1500.2|1499|1500.2|1499|1500.1|1498.9|31
1655906530000|2022-06-22 14:02:10|1499.9|1498.7|1499.9|1498.7|1500|1498.8|1499.9|1498.7|38
1655906540000|2022-06-22 14:02:20|1500|1498.8|1500.4|1499.2|1500.4|1499.2|1500|1498.8|11
1655906550000|2022-06-22 14:02:30|1500.3|1499.1|1500.4|1499.2|1500.4|1499.2|1500.3|1499.1|8
1655906560000|2022-06-22 14:02:40|1500.2|1499|1500.1|1498.9|1500.2|1499|1500.1|1498.9|2
1655906570000|2022-06-22 14:02:50|1499.9|1498.7|1499.9|1498.7|1500|1498.8|1499.9|1498.7|3
1655906580000|2022-06-22 14:03:00|1500.1|1498.9|1500.1|1498.9|1500.1|1498.9|1500.1|1498.9|11
1655906590000|2022-06-22 14:03:10|1499.9|1498.7|1499.9|1498.7|1500|1498.8|1499.9|1498.7|2
1655906600000|2022-06-22 14:03:20|1499.8|1498.6|1499.9|1498.7|1499.9|1498.7|1499.8|1498.6|3
1655906610000|2022-06-22 14:03:30|1499.8|1498.6|1499.9|1498.7|1499.9|1498.7|1499.6|1498.4|12
1655906620000|2022-06-22 14:03:40|1500.3|1499.1|1500.1|1498.9|1500.4|1499.2|1500.1|1498.9|5
1655906630000|2022-06-22 14:03:50|1500.4|1499.2|1500.4|1499.2|1500.4|1499.2|1500.4|1499.2|2
1655906640000|2022-06-22 14:04:00|1500.6|1499.4|1500.4|1499.2|1500.6|1499.4|1500.4|1499.2|25
1655906650000|2022-06-22 14:04:10|1500.1|1498.9|1500.1|1498.9|1500.3|1499.1|1500.1|1498.9|5
1655906660000|2022-06-22 14:04:20|||||||||29
1655906670000|2022-06-22 14:04:30|1499.9|1498.7|1499.9|1498.7|1499.9|1498.7|1499.7|1498.5|49
1655906680000|2022-06-22 14:04:40|1500|1498.8|1500.4|1499.2|1500.6|1499.4|1500|1498.8|8
1655906690000|2022-06-22 14:04:50|1500.1|1498.9|1500|1498.8|1500.1|1498.9|1499.9|1498.7|5
1655906700000|2022-06-22 14:05:00|1499.9|1498.7|1499.8|1498.6|1500|1498.8|1499.8|1498.6|20
1655906710000|2022-06-22 14:05:10|1499.7|1498.5|1500|1498.8|1500|1498.8|1499.7|1498.5|19
1655906720000|2022-06-22 14:05:20|1500.1|1498.9|1500.1|1498.9|1500.1|1498.9|1500|1498.8|3
1655906730000|2022-06-22 14:05:30|1500.4|1499.2|1501|1499.8|1501.1|1499.9|1500.4|1499.2|29
1655906740000|2022-06-22 14:05:40|1500.8|1499.6|1500.9|1499.7|1501.1|1499.9|1500.6|1499.4|24
1655906750000|2022-06-22 14:05:50|1500.6|1499.4|1500.4|1499.2|1500.8|1499.6|1500.3|1499.1|6
1655906760000|2022-06-22 14:06:00|1500.6|1499.4|1500.4|1499.2|1500.9|1499.7|1500.4|1499.2|18
1655906770000|2022-06-22 14:06:10|1500.1|1498.9|1500.4|1499.2|1500.4|1499.2|1500.1|1498.9|3
1655906780000|2022-06-22 14:06:20|1500.7|1499.5|1500.3|1499.1|1500.7|1499.5|1500.2|1499|4
1655906790000|2022-06-22 14:06:30|1500.4|1499.2|1500.4|1499.2|1500.4|1499.2|1500.4|1499.2|1
1655906800000|2022-06-22 14:06:40|1500.3|1499.1|1500.7|1499.5|1500.7|1499.5|1500.2|1499|8
1655906810000|2022-06-22 14:06:50|1500.6|1499.4|1500.5|1499.3|1500.7|1499.5|1500.5|1499.3|70
1655906820000|2022-06-22 14:07:00|1500.7|1499.5|1499.9|1498.7|1500.7|1499.5|1499.9|1498.7|30
1655906830000|2022-06-22 14:07:10|1499.7|1498.5|1499.7|1498.5|1499.7|1498.5|1499.7|1498.5|5
1655906840000|2022-06-22 14:07:20|1499.6|1498.4|1499.4|1498.2|1499.7|1498.5|1499.4|1498.2|37
1655906850000|2022-06-22 14:07:30|1499.3|1498.1|1499.2|1498|1499.4|1498.2|1499.2|1498|11
1655906860000|2022-06-22 14:07:40|1499.3|1498.1|1499.3|1498.1|1499.3|1498.1|1499.2|1498|1
1655906870000|2022-06-22 14:07:50|1499.2|1498|1499.1|1497.9|1499.2|1498|1499.1|1497.9|2
1655906880000|2022-06-22 14:08:00|1499.3|1498.1|1499.3|1498.1|1499.3|1498.1|1499.3|1498.1|26
1655906890000|2022-06-22 14:08:10|1499.1|1497.9|1499.4|1498.2|1499.4|1498.2|1499.1|1497.9|21
1655906900000|2022-06-22 14:08:20|1499.3|1498.1|1499.7|1498.5|1499.7|1498.5|1499.3|1498.1|24
1655906910000|2022-06-22 14:08:30|1499.6|1498.4|1499.7|1498.5|1499.7|1498.5|1499.5|1498.3|12
1655906920000|2022-06-22 14:08:40|1499.5|1498.3|1499.2|1498|1499.7|1498.5|1499.2|1498|12
1655906930000|2022-06-22 14:08:50|1499.4|1498.2|1499.7|1498.5|1499.7|1498.5|1499.4|1498.2|4
1655906940000|2022-06-22 14:09:00|1499.5|1498.3|1499.2|1498|1499.5|1498.3|1499.2|1498|43
1655906950000|2022-06-22 14:09:10|1499|1497.8|1498.9|1497.7|1499|1497.8|1498.9|1497.7|51
1655906960000|2022-06-22 14:09:20|1499.2|1498|1499.7|1498.5|1499.7|1498.5|1499|1497.8|26
1655906970000|2022-06-22 14:09:30|1499.6|1498.4|1499.6|1498.4|1499.7|1498.5|1499.4|1498.2|8
1655906980000|2022-06-22 14:09:40|1499.4|1498.2|1499.5|1498.3|1499.5|1498.3|1499.2|1498|7
1655906990000|2022-06-22 14:09:50|1499.3|1498.1|1499.2|1498|1499.3|1498.1|1499.2|1498|5
1655907000000|2022-06-22 14:10:00|1499.1|1497.9|1499|1497.8|1499.1|1497.9|1499|1497.8|7
1655907010000|2022-06-22 14:10:10|1498.9|1497.7|1499|1497.8|1499.2|1498|1498.9|1497.7|9
1655907020000|2022-06-22 14:10:20|1499.1|1497.9|1499.2|1498|1499.2|1498|1499|1497.8|2
1655907030000|2022-06-22 14:10:30|1499.5|1498.3|1499.5|1498.3|1499.5|1498.3|1499.5|1498.3|9
1655907040000|2022-06-22 14:10:40|1499.7|1498.5|1499.7|1498.5|1499.7|1498.5|1499.7|1498.5|12
1655907050000|2022-06-22 14:10:50|1499.5|1498.3|1499.4|1498.2|1499.5|1498.3|1499.3|1498.1|5
1655907060000|2022-06-22 14:11:00|1499.5|1498.3|1499.5|1498.3|1499.5|1498.3|1499.4|1498.2|8
1655907070000|2022-06-22 14:11:10|1499.6|1498.4|1499.7|1498.5|1499.7|1498.5|1499.5|1498.3|24
1655907080000|2022-06-22 14:11:20|1499.6|1498.4|1499.5|1498.3|1499.6|1498.4|1499.5|1498.3|19
1655907090000|2022-06-22 14:11:30|1499.6|1498.4|1499.7|1498.5|1499.7|1498.5|1499.6|1498.4|29
1655907100000|2022-06-22 14:11:40|1499.6|1498.4|1499.7|1498.5|1499.7|1498.5|1499.6|1498.4|33
1655907110000|2022-06-22 14:11:50|||||||||34
1655907120000|2022-06-22 14:12:00|1500|1498.8|1500|1498.8|1500|1498.8|1499.7|1498.5|31
1655907130000|2022-06-22 14:12:10|1500.1|1498.9|1499.8|1498.6|1500.2|1499|1499.8|1498.6|82
1655907140000|2022-06-22 14:12:20|1499.7|1498.5|1499.6|1498.4|1499.7|1498.5|1499.6|1498.4|24
1655907150000|2022-06-22 14:12:30|1499.7|1498.5|1499.6|1498.4|1499.7|1498.5|1499.6|1498.4|37
1655907160000|2022-06-22 14:12:40|1499.7|1498.5|1499.5|1498.3|1499.7|1498.5|1499.4|1498.2|47
1655907170000|2022-06-22 14:12:50|1499.6|1498.4|1499.7|1498.5|1499.7|1498.5|1499.5|1498.3|33
1655907180000|2022-06-22 14:13:00|1499.4|1498.2|1499.7|1498.5|1499.7|1498.5|1499.3|1498.1|38
1655907190000|2022-06-22 14:13:10|1499.6|1498.4|1499.7|1498.5|1499.7|1498.5|1499.4|1498.2|5
1655907200000|2022-06-22 14:13:20|1499.4|1498.2|1499.7|1498.5|1499.7|1498.5|1499.4|1498.2|8
1655907210000|2022-06-22 14:13:30|1499.6|1498.4|1499.7|1498.5|1499.7|1498.5|1499.6|1498.4|4
1655907220000|2022-06-22 14:13:40|||||||||32
1655907230000|2022-06-22 14:13:50|||||||||8
1655907240000|2022-06-22 14:14:00|||||||||8
1655907250000|2022-06-22 14:14:10|1499.8|1498.6|1500.2|1499|1500.2|1499|1499.8|1498.6|23
1655907260000|2022-06-22 14:14:20|||||||||1
1655907270000|2022-06-22 14:14:30|1500|1498.8|1500|1498.8|1500.2|1499|1500|1498.8|16
1655907280000|2022-06-22 14:14:40|1500.1|1498.9|1499.9|1498.7|1500.2|1499|1499.9|1498.7|3
1655907290000|2022-06-22 14:14:50|1500|1498.8|1500|1498.8|1500.2|1499|1499.9|1498.7|3
1655907300000|2022-06-22 14:15:00|1500.1|1498.9|1500.2|1499|1500.2|1499|1500|1498.8|2
1655907310000|2022-06-22 14:15:10|1499.9|1498.7|1499.9|1498.7|1499.9|1498.7|1499.9|1498.7|3
1655907320000|2022-06-22 14:15:20|1499.7|1498.5|1499.9|1498.7|1499.9|1498.7|1499.7|1498.5|4
1655907330000|2022-06-22 14:15:30|||||||||2
1655907340000|2022-06-22 14:15:40|1500.2|1499|1499.9|1498.7|1500.2|1499|1499.7|1498.5|4
1655907350000|2022-06-22 14:15:50|1499.8|1498.6|1499.9|1498.7|1499.9|1498.7|1499.8|1498.6|9
1655907360000|2022-06-22 14:16:00|1499.8|1498.6|1499.9|1498.7|1499.9|1498.7|1499.8|1498.6|1
1655907370000|2022-06-22 14:16:10|1499.8|1498.6|1500.4|1499.2|1500.4|1499.2|1499.8|1498.6|19
1655907380000|2022-06-22 14:16:20|1500.3|1499.1|1500.3|1499.1|1500.3|1499.1|1500.3|1499.1|6
1655907390000|2022-06-22 14:16:30|1500.4|1499.2|1499.8|1498.6|1500.4|1499.2|1499.8|1498.6|11
1655907400000|2022-06-22 14:16:40|1499.9|1498.7|1499.9|1498.7|1500.1|1498.9|1499.8|1498.6|10
1655907410000|2022-06-22 14:16:50|||||||||4
1655907420000|2022-06-22 14:17:00|1499.6|1498.4|1499.7|1498.5|1499.9|1498.7|1499.6|1498.4|9
1655907430000|2022-06-22 14:17:10|1499.9|1498.7|1500.1|1498.9|1500.1|1498.9|1499.9|1498.7|15
1655907440000|2022-06-22 14:17:20|1499.9|1498.7|1499.6|1498.4|1499.9|1498.7|1499.6|1498.4|16
1655907450000|2022-06-22 14:17:30|1499.4|1498.2|1498.7|1497.5|1499.4|1498.2|1498.6|1497.4|31
1655907460000|2022-06-22 14:17:40|1498.9|1497.7|1498.6|1497.4|1498.9|1497.7|1498.6|1497.4|11
1655907470000|2022-06-22 14:17:50|1498.7|1497.5|1498.9|1497.7|1498.9|1497.7|1498.6|1497.4|14
1655907480000|2022-06-22 14:18:00|1499|1497.8|1498.6|1497.4|1499|1497.8|1498.6|1497.4|8
1655907490000|2022-06-22 14:18:10|1498.7|1497.5|1498.7|1497.5|1498.9|1497.7|1498.6|1497.4|9
1655907500000|2022-06-22 14:18:20|1498.8|1497.6|1499.1|1497.9|1499.2|1498|1498.8|1497.6|35
1655907510000|2022-06-22 14:18:30|1498.9|1497.7|1498.6|1497.4|1498.9|1497.7|1498.6|1497.4|3
1655907520000|2022-06-22 14:18:40|1498.5|1497.3|1498.6|1497.4|1498.6|1497.4|1498.4|1497.2|18
1655907530000|2022-06-22 14:18:50|1498.9|1497.7|1498.5|1497.3|1498.9|1497.7|1498.5|1497.3|13
1655907540000|2022-06-22 14:19:00|1498.6|1497.4|1498.4|1497.2|1498.6|1497.4|1498.4|1497.2|14
1655907550000|2022-06-22 14:19:10|1498.2|1497|1498.8|1497.6|1498.9|1497.7|1498.2|1497|10
1655907560000|2022-06-22 14:19:20|1498.9|1497.7|1499.1|1497.9|1499.1|1497.9|1498.9|1497.7|27
1655907570000|2022-06-22 14:19:30|1498.9|1497.7|1498.9|1497.7|1499.1|1497.9|1498.9|1497.7|9
1655907580000|2022-06-22 14:19:40|1498.6|1497.4|1498.6|1497.4|1498.9|1497.7|1498.6|1497.4|3
1655907590000|2022-06-22 14:19:50|1498.7|1497.5|1498.7|1497.5|1498.7|1497.5|1498.6|1497.4|57
1655907600000|2022-06-22 14:20:00|1498.6|1497.4|1499.1|1497.9|1499.1|1497.9|1498.6|1497.4|8
1655907610000|2022-06-22 14:20:10|||||||||11
1655907620000|2022-06-22 14:20:20|1498.9|1497.7|1498.8|1497.6|1499.1|1497.9|1498.8|1497.6|2
1655907630000|2022-06-22 14:20:30|1499.1|1497.9|1499.1|1497.9|1499.1|1497.9|1498.8|1497.6|3
1655907640000|2022-06-22 14:20:40|1498.8|1497.6|1499.1|1497.9|1499.1|1497.9|1498.8|1497.6|5
1655907650000|2022-06-22 14:20:50|1498.8|1497.6|1499.1|1497.9|1499.1|1497.9|1498.8|1497.6|20
1655907660000|2022-06-22 14:21:00|1499.6|1498.4|1499.3|1498.1|1499.6|1498.4|1499.3|1498.1|46
1655907670000|2022-06-22 14:21:10|1499.2|1498|1499.3|1498.1|1499.3|1498.1|1499.2|1498|4
1655907680000|2022-06-22 14:21:20|1499.2|1498|1499.3|1498.1|1499.5|1498.3|1499.1|1497.9|17
1655907690000|2022-06-22 14:21:30|1499.5|1498.3|1499.1|1497.9|1499.5|1498.3|1499|1497.8|11
1655907700000|2022-06-22 14:21:40|||||||||7
1655907710000|2022-06-22 14:21:50|||||||||54
1655907720000|2022-06-22 14:22:00|1499.6|1498.4|1499.3|1498.1|1499.6|1498.4|1499.3|1498.1|16
1655907730000|2022-06-22 14:22:10|1499.4|1498.2|1499.6|1498.4|1499.6|1498.4|1499.4|1498.2|5
1655907740000|2022-06-22 14:22:20|1499.7|1498.5|1500.1|1498.9|1500.1|1498.9|1499.7|1498.5|1
1655907750000|2022-06-22 14:22:30|1499.9|1498.7|1500|1498.8|1500.1|1498.9|1499.9|1498.7|2
1655907760000|2022-06-22 14:22:40|1499.8|1498.6|1500|1498.8|1500.1|1498.9|1499.8|1498.6|6
1655907770000|2022-06-22 14:22:50|1499.9|1498.7|1499.9|1498.7|1500|1498.8|1499.8|1498.6|32
1655907780000|2022-06-22 14:23:00|1500.1|1498.9|1500.1|1498.9|1500.1|1498.9|1500.1|1498.9|7
1655907790000|2022-06-22 14:23:10|1499.8|1498.6|1500.1|1498.9|1500.1|1498.9|1499.8|1498.6|4
1655907800000|2022-06-22 14:23:20|1499.8|1498.6|1500.3|1499.1|1500.6|1499.4|1499.8|1498.6|25
1655907810000|2022-06-22 14:23:30|1500.2|1499|1500.3|1499.1|1500.6|1499.4|1500.2|1499|10
1655907820000|2022-06-22 14:23:40|1500.1|1498.9|1499.8|1498.6|1500.1|1498.9|1499.8|1498.6|33
1655907830000|2022-06-22 14:23:50|||||||||2
1655907840000|2022-06-22 14:24:00|1500.1|1498.9|1500.1|1498.9|1500.1|1498.9|1500.1|1498.9|6
1655907850000|2022-06-22 14:24:10|1499.9|1498.7|1499.8|1498.6|1499.9|1498.7|1499.8|1498.6|4
1655907860000|2022-06-22 14:24:20|1499.9|1498.7|1499.8|1498.6|1500.1|1498.9|1499.8|1498.6|16
1655907870000|2022-06-22 14:24:30|||||||||2
1655907880000|2022-06-22 14:24:40|1499.6|1498.4|1499.6|1498.4|1499.6|1498.4|1499.6|1498.4|9
1655907890000|2022-06-22 14:24:50|1499.7|1498.5|1499.7|1498.5|1499.8|1498.6|1499.6|1498.4|2
1655907900000|2022-06-22 14:25:00|1499.6|1498.4|1499.5|1498.3|1499.7|1498.5|1499.3|1498.1|8
1655907910000|2022-06-22 14:25:10|1499.6|1498.4|1499.1|1497.9|1499.6|1498.4|1499.1|1497.9|23
1655907920000|2022-06-22 14:25:20|1499|1497.8|1498.8|1497.6|1499|1497.8|1498.8|1497.6|22
1655907930000|2022-06-22 14:25:30|1498.9|1497.7|1498.7|1497.5|1499.1|1497.9|1498.7|1497.5|12
1655907940000|2022-06-22 14:25:40|1498.8|1497.6|1498.3|1497.1|1498.8|1497.6|1498.3|1497.1|23
1655907950000|2022-06-22 14:25:50|1498.6|1497.4|1498.3|1497.1|1498.6|1497.4|1498.3|1497.1|16
1655907960000|2022-06-22 14:26:00|1498.6|1497.4|1498.6|1497.4|1498.6|1497.4|1498.3|1497.1|40
1655907970000|2022-06-22 14:26:10|1498.8|1497.6|1499.1|1497.9|1499.1|1497.9|1498.8|1497.6|23
1655907980000|2022-06-22 14:26:20|1499.4|1498.2|1499.6|1498.4|1499.6|1498.4|1499.2|1498|31
1655907990000|2022-06-22 14:26:30|1499.9|1498.7|1500.1|1498.9|1500.1|1498.9|1499.9|1498.7|12
1655908000000|2022-06-22 14:26:40|1500.2|1499|1500.1|1498.9|1500.2|1499|1500.1|1498.9|13
1655908010000|2022-06-22 14:26:50|1500|1498.8|1499.9|1498.7|1500.1|1498.9|1499.9|1498.7|3
1655908020000|2022-06-22 14:27:00|1499.7|1498.5|1499.9|1498.7|1500.1|1498.9|1499.7|1498.5|10
1655908030000|2022-06-22 14:27:10|1499.8|1498.6|1499.9|1498.7|1500.1|1498.9|1499.7|1498.5|6
1655908040000|2022-06-22 14:27:20|1500.1|1498.9|1500.4|1499.2|1500.9|1499.7|1500.1|1498.9|40
1655908050000|2022-06-22 14:27:30|1500.5|1499.3|1500.6|1499.4|1500.9|1499.7|1500.5|1499.3|8
1655908060000|2022-06-22 14:27:40|1500.9|1499.7|1500.9|1499.7|1500.9|1499.7|1500.6|1499.4|6
1655908070000|2022-06-22 14:27:50|1500.8|1499.6|1500.9|1499.7|1501|1499.8|1500.8|1499.6|18
1655908080000|2022-06-22 14:28:00|1500.8|1499.6|1500.9|1499.7|1500.9|1499.7|1500.3|1499.1|12
1655908090000|2022-06-22 14:28:10|1500.8|1499.6|1500.9|1499.7|1500.9|1499.7|1500.8|1499.6|3
1655908100000|2022-06-22 14:28:20|1501|1499.8|1501.1|1499.9|1501.1|1499.9|1501|1499.8|1
1655908110000|2022-06-22 14:28:30|1501|1499.8|1500.9|1499.7|1501|1499.8|1500.9|1499.7|4
1655908120000|2022-06-22 14:28:40|1500.7|1499.5|1500.9|1499.7|1501.1|1499.9|1500.7|1499.5|1
1655908130000|2022-06-22 14:28:50|1500.7|1499.5|1500.6|1499.4|1500.7|1499.5|1500.6|1499.4|4
1655908140000|2022-06-22 14:29:00|1500.9|1499.7|1500.9|1499.7|1501.1|1499.9|1500.9|1499.7|17
1655908150000|2022-06-22 14:29:10|||||||||11
1655908160000|2022-06-22 14:29:20|1500.5|1499.3|1500.4|1499.2|1500.6|1499.4|1500.4|1499.2|3
1655908170000|2022-06-22 14:29:30|1500.1|1498.9|1500.1|1498.9|1500.1|1498.9|1500.1|1498.9|2
1655908180000|2022-06-22 14:29:40|1499.9|1498.7|1500|1498.8|1500.1|1498.9|1499.9|1498.7|0
1655908190000|2022-06-22 14:29:50|1500.1|1498.9|1499.1|1497.9|1500.1|1498.9|1499|1497.8|15
1655908200000|2022-06-22 14:30:00|1498.9|1497.7|1498.4|1497.2|1499.1|1497.9|1498.4|1497.2|12
1655908210000|2022-06-22 14:30:10|1498.5|1497.3|1498.9|1497.7|1498.9|1497.7|1498.4|1497.2|31
1655908220000|2022-06-22 14:30:20|1498.6|1497.4|1498.5|1497.3|1498.6|1497.4|1498.4|1497.2|28
1655908230000|2022-06-22 14:30:30|1498.6|1497.4|1498.8|1497.6|1498.9|1497.7|1498.6|1497.4|33
1655908240000|2022-06-22 14:30:40|1498.6|1497.4|1498.4|1497.2|1498.6|1497.4|1498.4|1497.2|12
1655908250000|2022-06-22 14:30:50|1498.5|1497.3|1498.5|1497.3|1498.5|1497.3|1498.5|1497.3|5
1655908260000|2022-06-22 14:31:00|1498.4|1497.2|1498.4|1497.2|1498.4|1497.2|1498.4|1497.2|34
1655908270000|2022-06-22 14:31:10|1498|1496.8|1498|1496.8|1498.1|1496.9|1497.9|1496.7|19
1655908280000|2022-06-22 14:31:20|1497.9|1496.7|1498.1|1496.9|1498.1|1496.9|1497.9|1496.7|12
1655908290000|2022-06-22 14:31:30|1498.2|1497|1498.4|1497.2|1498.5|1497.3|1498.2|1497|25
1655908300000|2022-06-22 14:31:40|1498.6|1497.4|1498.8|1497.6|1498.9|1497.7|1498.6|1497.4|5
1655908310000|2022-06-22 14:31:50|1498.9|1497.7|1498.8|1497.6|1499|1497.8|1498.8|1497.6|11
1655908320000|2022-06-22 14:32:00|1498.7|1497.5|1499|1497.8|1499.1|1497.9|1498.6|1497.4|43
1655908330000|2022-06-22 14:32:10|1498.8|1497.6|1499.1|1497.9|1499.2|1498|1498.8|1497.6|4
1655908340000|2022-06-22 14:32:20|1499.3|1498.1|1499.3|1498.1|1499.6|1498.4|1499.3|1498.1|3
1655908350000|2022-06-22 14:32:30|1499.1|1497.9|1499.3|1498.1|1499.5|1498.3|1499.1|1497.9|5
1655908360000|2022-06-22 14:32:40|1499.5|1498.3|1499.3|1498.1|1499.5|1498.3|1499.3|1498.1|3
1655908370000|2022-06-22 14:32:50|1499.6|1498.4|1499.3|1498.1|1499.6|1498.4|1499.3|1498.1|6
1655908380000|2022-06-22 14:33:00|1499.6|1498.4|1499.6|1498.4|1499.6|1498.4|1499.5|1498.3|34
1655908390000|2022-06-22 14:33:10|1499.8|1498.6|1499.3|1498.1|1499.8|1498.6|1499.3|1498.1|22
1655908400000|2022-06-22 14:33:20|||||||||1
1655908410000|2022-06-22 14:33:30|1499.5|1498.3|1499.5|1498.3|1499.5|1498.3|1499.5|1498.3|1
1655908420000|2022-06-22 14:33:40|1499.3|1498.1|1499.3|1498.1|1499.3|1498.1|1499.3|1498.1|1
1655908430000|2022-06-22 14:33:50|1499.6|1498.4|1499.6|1498.4|1499.8|1498.6|1499.6|1498.4|20
1655908440000|2022-06-22 14:34:00|1499.7|1498.5|1498.8|1497.6|1499.7|1498.5|1498.8|1497.6|12
1655908450000|2022-06-22 14:34:10|1499.1|1497.9|1499.1|1497.9|1499.1|1497.9|1499.1|1497.9|12
1655908460000|2022-06-22 14:34:20|1499|1497.8|1498.7|1497.5|1499|1497.8|1498.7|1497.5|14
1655908470000|2022-06-22 14:34:30|1498.6|1497.4|1498.8|1497.6|1498.8|1497.6|1498.6|1497.4|24
1655908480000|2022-06-22 14:34:40|1498.7|1497.5|1498.5|1497.3|1498.7|1497.5|1498.5|1497.3|14
1655908490000|2022-06-22 14:34:50|1498.6|1497.4|1498.9|1497.7|1498.9|1497.7|1498.5|1497.3|3
1655908500000|2022-06-22 14:35:00|1498.8|1497.6|1498.9|1497.7|1498.9|1497.7|1498.8|1497.6|23
1655908510000|2022-06-22 14:35:10|1498.8|1497.6|1498.8|1497.6|1498.9|1497.7|1498.7|1497.5|1
1655908520000|2022-06-22 14:35:20|1498.9|1497.7|1498.9|1497.7|1498.9|1497.7|1498.9|1497.7|2
1655908530000|2022-06-22 14:35:30|1498.8|1497.6|1498.9|1497.7|1498.9|1497.7|1498.8|1497.6|40
1655908540000|2022-06-22 14:35:40|1499.1|1497.9|1499.1|1497.9|1499.3|1498.1|1498.9|1497.7|33
1655908550000|2022-06-22 14:35:50|1498.8|1497.6|1498.8|1497.6|1498.8|1497.6|1498.8|1497.6|0
1655908560000|2022-06-22 14:36:00|1499.1|1497.9|1499.1|1497.9|1499.1|1497.9|1498.8|1497.6|0
1655908570000|2022-06-22 14:36:10|1499|1497.8|1499.5|1498.3|1499.5|1498.3|1499|1497.8|19
1655908580000|2022-06-22 14:36:20|1499.3|1498.1|1499.8|1498.6|1499.8|1498.6|1499.3|1498.1|13
1655908590000|2022-06-22 14:36:30|1500.1|1498.9|1500.1|1498.9|1500.1|1498.9|1500.1|1498.9|11
1655908600000|2022-06-22 14:36:40|1499.8|1498.6|1499.8|1498.6|1500.1|1498.9|1499.8|1498.6|9
1655908610000|2022-06-22 14:36:50|1499.7|1498.5|1499.8|1498.6|1500|1498.8|1499.6|1498.4|4
1655908620000|2022-06-22 14:37:00|1500.1|1498.9|1500.3|1499.1|1500.6|1499.4|1500.1|1498.9|8
1655908630000|2022-06-22 14:37:10|1500.2|1499|1500.1|1498.9|1500.2|1499|1499.8|1498.6|12
1655908640000|2022-06-22 14:37:20|1500.3|1499.1|1500.2|1499|1500.3|1499.1|1500.2|1499|5
1655908650000|2022-06-22 14:37:30|1500.1|1498.9|1500.3|1499.1|1500.3|1499.1|1500.1|1498.9|1
1655908660000|2022-06-22 14:37:40|1500.1|1498.9|1500.1|1498.9|1500.1|1498.9|1500.1|1498.9|11
1655908670000|2022-06-22 14:37:50|1500.3|1499.1|1500.1|1498.9|1500.3|1499.1|1500.1|1498.9|19
1655908680000|2022-06-22 14:38:00|1499.8|1498.6|1500.1|1498.9|1500.2|1499|1499.6|1498.4|57
1655908690000|2022-06-22 14:38:10|1500.2|1499|1500.6|1499.4|1500.6|1499.4|1500.2|1499|9
1655908700000|2022-06-22 14:38:20|1500.7|1499.5|1500.8|1499.6|1500.8|1499.6|1500.6|1499.4|110
1655908710000|2022-06-22 14:38:30|1500.7|1499.5|1500.3|1499.1|1500.7|1499.5|1500.3|1499.1|25
1655908720000|2022-06-22 14:38:40|1500.1|1498.9|1500.2|1499|1500.3|1499.1|1500.1|1498.9|10
1655908730000|2022-06-22 14:38:50|1500.3|1499.1|1500.7|1499.5|1500.8|1499.6|1500.3|1499.1|11
1655908740000|2022-06-22 14:39:00|1500.8|1499.6|1501.3|1500.1|1501.3|1500.1|1500.8|1499.6|14
1655908750000|2022-06-22 14:39:10|1501.2|1500|1500.5|1499.3|1501.2|1500|1500.5|1499.3|12
1655908760000|2022-06-22 14:39:20|1500.4|1499.2|1500.3|1499.1|1500.5|1499.3|1500.3|1499.1|7
1655908770000|2022-06-22 14:39:30|1500.1|1498.9|1500.1|1498.9|1500.1|1498.9|1500|1498.8|2
1655908780000|2022-06-22 14:39:40|1500|1498.8|1499.6|1498.4|1500.1|1498.9|1499.6|1498.4|13
1655908790000|2022-06-22 14:39:50|1499.5|1498.3|1498.9|1497.7|1499.5|1498.3|1498.8|1497.6|11
1655908800000|2022-06-22 14:40:00|1499|1497.8|1499.2|1498|1499.3|1498.1|1498.8|1497.6|16
1655908810000|2022-06-22 14:40:10|1499.3|1498.1|1498.8|1497.6|1499.3|1498.1|1498.8|1497.6|28
1655908820000|2022-06-22 14:40:20|1498.7|1497.5|1498.5|1497.3|1498.7|1497.5|1498.4|1497.2|9
1655908830000|2022-06-22 14:40:30|1498.3|1497.1|1498.2|1497|1498.3|1497.1|1497.8|1496.6|41
1655908840000|2022-06-22 14:40:40|1498.3|1497.1|1498|1496.8|1498.3|1497.1|1497.9|1496.7|86
1655908850000|2022-06-22 14:40:50|1498.2|1497|1498.3|1497.1|1498.3|1497.1|1498|1496.8|10
1655908860000|2022-06-22 14:41:00|1498.2|1497|1497|1495.8|1498.3|1497.1|1497|1495.8|65
1655908870000|2022-06-22 14:41:10|1496.9|1495.7|1496.9|1495.7|1497.1|1495.9|1496.8|1495.6|57
1655908880000|2022-06-22 14:41:20|1497.1|1495.9|1497|1495.8|1497.3|1496.1|1497|1495.8|11
1655908890000|2022-06-22 14:41:30|1496.9|1495.7|1497|1495.8|1497|1495.8|1496.9|1495.7|9
1655908900000|2022-06-22 14:41:40|1496.8|1495.6|1496.8|1495.6|1496.8|1495.6|1496.8|1495.6|9
1655908910000|2022-06-22 14:41:50|1496.9|1495.7|1497.3|1496.1|1497.4|1496.2|1496.6|1495.4|18
1655908920000|2022-06-22 14:42:00|1497.4|1496.2|1497.6|1496.4|1497.8|1496.6|1497.4|1496.2|25
1655908930000|2022-06-22 14:42:10|1497.3|1496.1|1497.6|1496.4|1497.6|1496.4|1497.3|1496.1|19
1655908940000|2022-06-22 14:42:20|1497.4|1496.2|1497.4|1496.2|1497.6|1496.4|1497.3|1496.1|26
1655908950000|2022-06-22 14:42:30|1497.3|1496.1|1497.6|1496.4|1497.6|1496.4|1497.3|1496.1|9
1655908960000|2022-06-22 14:42:40|1497.7|1496.5|1497.7|1496.5|1497.7|1496.5|1497.3|1496.1|15
1655908970000|2022-06-22 14:42:50|1497.8|1496.6|1497.7|1496.5|1497.9|1496.7|1497.7|1496.5|24
1655908980000|2022-06-22 14:43:00|1497.8|1496.6|1497.3|1496.1|1498|1496.8|1497.3|1496.1|14
1655908990000|2022-06-22 14:43:10|1497.4|1496.2|1497.3|1496.1|1497.5|1496.3|1497.2|1496|1
1655909000000|2022-06-22 14:43:20|1497.2|1496|1497.3|1496.1|1497.4|1496.2|1497.2|1496|12
1655909010000|2022-06-22 14:43:30|||||||||2
1655909020000|2022-06-22 14:43:40|1497.2|1496|1497|1495.8|1497.2|1496|1497|1495.8|5
1655909030000|2022-06-22 14:43:50|1496.9|1495.7|1496.8|1495.6|1496.9|1495.7|1496.8|1495.6|3
1655909040000|2022-06-22 14:44:00|1497|1495.8|1497|1495.8|1497|1495.8|1496.9|1495.7|17
1655909050000|2022-06-22 14:44:10|1496.9|1495.7|1496.8|1495.6|1496.9|1495.7|1496.8|1495.6|6
1655909060000|2022-06-22 14:44:20|1496.7|1495.5|1497.3|1496.1|1497.3|1496.1|1496.7|1495.5|40
1655909070000|2022-06-22 14:44:30|1497.4|1496.2|1498.5|1497.3|1498.5|1497.3|1497.4|1496.2|57
1655909080000|2022-06-22 14:44:40|1498.7|1497.5|1498.7|1497.5|1498.7|1497.5|1498.7|1497.5|1
1655909090000|2022-06-22 14:44:50|1498.9|1497.7|1499.3|1498.1|1499.3|1498.1|1498.6|1497.4|36
1655909100000|2022-06-22 14:45:00|1499|1497.8|1499.7|1498.5|1499.8|1498.6|1499|1497.8|27
1655909110000|2022-06-22 14:45:10|1499.8|1498.6|1499.5|1498.3|1499.8|1498.6|1499.5|1498.3|15
1655909120000|2022-06-22 14:45:20|1499.3|1498.1|1499.3|1498.1|1499.4|1498.2|1499.3|1498.1|9
1655909130000|2022-06-22 14:45:30|1499.2|1498|1498.4|1497.2|1499.3|1498.1|1498.3|1497.1|20
1655909140000|2022-06-22 14:45:40|1498.8|1497.6|1498.8|1497.6|1498.9|1497.7|1498.7|1497.5|77
1655909150000|2022-06-22 14:45:50|1498.7|1497.5|1498.8|1497.6|1498.8|1497.6|1498.7|1497.5|7
1655909160000|2022-06-22 14:46:00|1499.2|1498|1499.3|1498.1|1499.3|1498.1|1499|1497.8|35
1655909170000|2022-06-22 14:46:10|1499.5|1498.3|1499.4|1498.2|1499.7|1498.5|1499|1497.8|90
1655909180000|2022-06-22 14:46:20|1499.3|1498.1|1499.7|1498.5|1500|1498.8|1499.2|1498|12
1655909190000|2022-06-22 14:46:30|1499.8|1498.6|1499.5|1498.3|1499.9|1498.7|1499.5|1498.3|18
1655909200000|2022-06-22 14:46:40|1499.3|1498.1|1499|1497.8|1499.3|1498.1|1499|1497.8|10
1655909210000|2022-06-22 14:46:50|1498.9|1497.7|1498.8|1497.6|1498.9|1497.7|1498.5|1497.3|9
1655909220000|2022-06-22 14:47:00|1498.7|1497.5|1498.7|1497.5|1498.8|1497.6|1498.7|1497.5|7
1655909230000|2022-06-22 14:47:10|1498.8|1497.6|1499|1497.8|1499.3|1498.1|1498.7|1497.5|56
1655909240000|2022-06-22 14:47:20|1499.1|1497.9|1499.7|1498.5|1499.7|1498.5|1499|1497.8|25
1655909250000|2022-06-22 14:47:30|1499.5|1498.3|1499.6|1498.4|1499.6|1498.4|1499.4|1498.2|105
1655909260000|2022-06-22 14:47:40|1499.4|1498.2|1499.1|1497.9|1499.4|1498.2|1499.1|1497.9|3
1655909270000|2022-06-22 14:47:50|1498.9|1497.7|1498.6|1497.4|1498.9|1497.7|1498.6|1497.4|112
1655909280000|2022-06-22 14:48:00|1498.8|1497.6|1499.6|1498.4|1499.6|1498.4|1498.8|1497.6|16
1655909290000|2022-06-22 14:48:10|1499.7|1498.5|1500.1|1498.9|1500.3|1499.1|1499.7|1498.5|54
1655909300000|2022-06-22 14:48:20|1499.9|1498.7|1500.3|1499.1|1500.3|1499.1|1499.9|1498.7|12
1655909310000|2022-06-22 14:48:30|1500.2|1499|1499.7|1498.5|1500.2|1499|1499.7|1498.5|21
1655909320000|2022-06-22 14:48:40|1499.6|1498.4|1499.1|1497.9|1499.6|1498.4|1499.1|1497.9|3
1655909330000|2022-06-22 14:48:50|1498.9|1497.7|1499.1|1497.9|1499.4|1498.2|1498.8|1497.6|61
1655909340000|2022-06-22 14:49:00|1498.9|1497.7|1499.1|1497.9|1499.3|1498.1|1498.7|1497.5|24
1655909350000|2022-06-22 14:49:10|1498.9|1497.7|1499|1497.8|1499.1|1497.9|1498.8|1497.6|62
1655909360000|2022-06-22 14:49:20|1499.1|1497.9|1498.6|1497.4|1499.1|1497.9|1498.6|1497.4|9
1655909370000|2022-06-22 14:49:30|1498.7|1497.5|1498.3|1497.1|1498.7|1497.5|1498.3|1497.1|5
1655909380000|2022-06-22 14:49:40|1498.2|1497|1498.3|1497.1|1498.5|1497.3|1498|1496.8|5
1655909400000|2022-06-22 14:50:00|1498.1|1496.9|1498.3|1497.1|1498.3|1497.1|1498.1|1496.9|7
1655909410000|2022-06-22 14:50:10|1498.5|1497.3|1498.3|1497.1|1498.6|1497.4|1498.2|1497|33
1655909420000|2022-06-22 14:50:20|1498.2|1497|1498.4|1497.2|1498.5|1497.3|1498.2|1497|11
1655909430000|2022-06-22 14:50:30|1498.3|1497.1|1498.4|1497.2|1498.4|1497.2|1498.3|1497.1|8
1655909440000|2022-06-22 14:50:40|1498.3|1497.1|1498.6|1497.4|1498.7|1497.5|1498.3|1497.1|25
1655909450000|2022-06-22 14:50:50|1498.5|1497.3|1498.4|1497.2|1498.6|1497.4|1498.4|1497.2|1
1655909460000|2022-06-22 14:51:00|1498.5|1497.3|1498.4|1497.2|1498.5|1497.3|1498.4|1497.2|12
1655909470000|2022-06-22 14:51:10|1498.3|1497.1|1498.3|1497.1|1498.3|1497.1|1498.3|1497.1|3
1655909480000|2022-06-22 14:51:20|1498.4|1497.2|1498.3|1497.1|1498.6|1497.4|1498.3|1497.1|128
1655909490000|2022-06-22 14:51:30|1498.2|1497|1497.8|1496.6|1498.2|1497|1497.8|1496.6|5
1655909500000|2022-06-22 14:51:40|1497.7|1496.5|1497.5|1496.3|1497.7|1496.5|1497.5|1496.3|7
1655909510000|2022-06-22 14:51:50|1497.6|1496.4|1497.8|1496.6|1497.8|1496.6|1497.4|1496.2|21
1655909520000|2022-06-22 14:52:00|1498.1|1496.9|1497.8|1496.6|1498.1|1496.9|1497.8|1496.6|7
1655909530000|2022-06-22 14:52:10|1497.9|1496.7|1497.9|1496.7|1497.9|1496.7|1497.9|1496.7|3
1655909540000|2022-06-22 14:52:20|1498|1496.8|1497.7|1496.5|1498.1|1496.9|1497.6|1496.4|9
1655909550000|2022-06-22 14:52:30|1497.8|1496.6|1497.8|1496.6|1497.8|1496.6|1497.8|1496.6|16
1655909560000|2022-06-22 14:52:40|1497.3|1496.1|1497.6|1496.4|1497.6|1496.4|1497|1495.8|8
1655909570000|2022-06-22 14:52:50|1497.5|1496.3|1497.4|1496.2|1497.6|1496.4|1497.4|1496.2|1
1655909580000|2022-06-22 14:53:00|1497.5|1496.3|1497.9|1496.7|1497.9|1496.7|1497.5|1496.3|29
1655909590000|2022-06-22 14:53:10|1498|1496.8|1498|1496.8|1498|1496.8|1498|1496.8|1
1655909600000|2022-06-22 14:53:20|1497.8|1496.6|1497.8|1496.6|1497.8|1496.6|1497.3|1496.1|14
1655909610000|2022-06-22 14:53:30|1498|1496.8|1498|1496.8|1498|1496.8|1497.9|1496.7|0
1655909620000|2022-06-22 14:53:40|||||||||1
1655909630000|2022-06-22 14:53:50|1498.2|1497|1498.3|1497.1|1498.3|1497.1|1498.2|1497|8
1655909640000|2022-06-22 14:54:00|1498.5|1497.3|1498.4|1497.2|1498.5|1497.3|1498.4|1497.2|6
1655909650000|2022-06-22 14:54:10|1498.5|1497.3|1499.4|1498.2|1499.5|1498.3|1498.4|1497.2|21
1655909660000|2022-06-22 14:54:20|1499.8|1498.6|1499.5|1498.3|1499.8|1498.6|1499.5|1498.3|48
1655909670000|2022-06-22 14:54:30|1499.3|1498.1|1499|1497.8|1499.3|1498.1|1498.9|1497.7|2
1655909680000|2022-06-22 14:54:40|1498.9|1497.7|1498.7|1497.5|1498.9|1497.7|1498.7|1497.5|3
1655909690000|2022-06-22 14:54:50|1498.8|1497.6|1498.3|1497.1|1499|1497.8|1498.1|1496.9|43
1655909700000|2022-06-22 14:55:00|1498.5|1497.3|1499.1|1497.9|1499.1|1497.9|1498|1496.8|21
1655909710000|2022-06-22 14:55:10|1499.3|1498.1|1499.3|1498.1|1499.3|1498.1|1499|1497.8|9
1655909720000|2022-06-22 14:55:20|1499.4|1498.2|1499.6|1498.4|1499.6|1498.4|1499.4|1498.2|17
1655909730000|2022-06-22 14:55:30|1499.5|1498.3|1499.1|1497.9|1499.5|1498.3|1499.1|1497.9|1
1655909740000|2022-06-22 14:55:40|1499|1497.8|1498.8|1497.6|1499|1497.8|1498.8|1497.6|1
1655909750000|2022-06-22 14:55:50|1498.9|1497.7|1498.8|1497.6|1498.9|1497.7|1498.8|1497.6|0
1655909760000|2022-06-22 14:56:00|1498.9|1497.7|1499|1497.8|1499|1497.8|1498.9|1497.7|0
1655909770000|2022-06-22 14:56:10|1499.2|1498|1499.6|1498.4|1499.6|1498.4|1499.1|1497.9|14
1655909780000|2022-06-22 14:56:20|1499.9|1498.7|1500.1|1498.9|1500.3|1499.1|1499.9|1498.7|7
1655909790000|2022-06-22 14:56:30|1500.2|1499|1500.4|1499.2|1500.4|1499.2|1500.2|1499|4
1655909800000|2022-06-22 14:56:40|1500.5|1499.3|1500.1|1498.9|1500.5|1499.3|1500.1|1498.9|8
1655909810000|2022-06-22 14:56:50|1500.2|1499|1500|1498.8|1500.2|1499|1500|1498.8|7
1655909820000|2022-06-22 14:57:00|1500.1|1498.9|1500.3|1499.1|1500.9|1499.7|1500.1|1498.9|126
1655909830000|2022-06-22 14:57:10|1500.1|1498.9|1499.7|1498.5|1500.1|1498.9|1499.7|1498.5|4
1655909840000|2022-06-22 14:57:20|1500.3|1499.1|1500.3|1499.1|1500.3|1499.1|1500.1|1498.9|21
1655909850000|2022-06-22 14:57:30|1500.4|1499.2|1500.5|1499.3|1500.5|1499.3|1500.4|1499.2|8
1655909860000|2022-06-22 14:57:40|1500.4|1499.2|1500.3|1499.1|1500.4|1499.2|1500.3|1499.1|3
1655909870000|2022-06-22 14:57:50|1500.5|1499.3|1501.3|1500.1|1501.3|1500.1|1500.5|1499.3|36
1655909880000|2022-06-22 14:58:00|1501.4|1500.2|1501.5|1500.3|1501.5|1500.3|1501.3|1500.1|17
1655909890000|2022-06-22 14:58:10|1501.4|1500.2|1501.5|1500.3|1501.5|1500.3|1501.4|1500.2|5
1655909900000|2022-06-22 14:58:20|1501.4|1500.2|1502.2|1501|1502.3|1501.1|1501.4|1500.2|33
1655909910000|2022-06-22 14:58:30|1502|1500.8|1502|1500.8|1502|1500.8|1502|1500.8|1
1655909920000|2022-06-22 14:58:40|1502.3|1501.1|1502.7|1501.5|1502.8|1501.6|1502.3|1501.1|104
1655909930000|2022-06-22 14:58:50|1502.6|1501.4|1502.3|1501.1|1502.6|1501.4|1502.3|1501.1|26
1655909940000|2022-06-22 14:59:00|1502.2|1501|1502.3|1501.1|1502.3|1501.1|1502|1500.8|25
1655909950000|2022-06-22 14:59:10|1502.2|1501|1502.1|1500.9|1502.3|1501.1|1502.1|1500.9|10
1655909960000|2022-06-22 14:59:20|1502.2|1501|1502.2|1501|1502.3|1501.1|1502|1500.8|4
1655909970000|2022-06-22 14:59:30|1502.3|1501.1|1502.9|1501.7|1502.9|1501.7|1502.2|1501|30
1655909980000|2022-06-22 14:59:40|1502.8|1501.6|1503.1|1501.9|1503.3|1502.1|1502.8|1501.6|35
1655909990000|2022-06-22 14:59:50|1502.8|1501.6|1502.9|1501.7|1503.2|1502|1502.8|1501.6|3
1655910000000|2022-06-22 15:00:00|1502.8|1501.6|1502.3|1501.1|1502.9|1501.7|1502.3|1501.1|1
1655910010000|2022-06-22 15:00:10|1502.2|1501|1502.3|1501.1|1502.3|1501.1|1502.2|1501|8
1655910020000|2022-06-22 15:00:20|1502|1500.8|1501.8|1500.6|1502|1500.8|1501.8|1500.6|4
1655910030000|2022-06-22 15:00:30|1501.7|1500.5|1502|1500.8|1502|1500.8|1501.5|1500.3|7
1655910040000|2022-06-22 15:00:40|1501.9|1500.7|1501.8|1500.6|1501.9|1500.7|1501.7|1500.5|4
1655910050000|2022-06-22 15:00:50|1501.9|1500.7|1502.2|1501|1502.3|1501.1|1501.8|1500.6|8
1655910060000|2022-06-22 15:01:00|1502.3|1501.1|1502.3|1501.1|1502.4|1501.2|1502.2|1501|1
1655910070000|2022-06-22 15:01:10|||||||||7
1655910080000|2022-06-22 15:01:20|1502|1500.8|1501.7|1500.5|1502|1500.8|1501.7|1500.5|20
1655910090000|2022-06-22 15:01:30|1501.5|1500.3|1501.7|1500.5|1501.7|1500.5|1501.4|1500.2|13
1655910100000|2022-06-22 15:01:40|1501.5|1500.3|1502.2|1501|1502.2|1501|1501.4|1500.2|15
1655910110000|2022-06-22 15:01:50|1502.3|1501.1|1502|1500.8|1502.4|1501.2|1502|1500.8|105
1655910120000|2022-06-22 15:02:00|1501.9|1500.7|1501.8|1500.6|1501.9|1500.7|1501.8|1500.6|3
1655910130000|2022-06-22 15:02:10|1502|1500.8|1501.7|1500.5|1502|1500.8|1501.7|1500.5|13
1655910140000|2022-06-22 15:02:20|1501.5|1500.3|1501.3|1500.1|1501.7|1500.5|1501.3|1500.1|5
1655910150000|2022-06-22 15:02:30|1501.4|1500.2|1501.3|1500.1|1501.6|1500.4|1501.3|1500.1|38
1655910160000|2022-06-22 15:02:40|1501.2|1500|1500.9|1499.7|1501.3|1500.1|1500.9|1499.7|25
1655910170000|2022-06-22 15:02:50|1500.8|1499.6|1500.9|1499.7|1501.1|1499.9|1500.7|1499.5|14
1655910180000|2022-06-22 15:03:00|1501|1499.8|1501|1499.8|1501|1499.8|1500.9|1499.7|26
1655910190000|2022-06-22 15:03:10|1500.8|1499.6|1500.5|1499.3|1500.9|1499.7|1500.5|1499.3|11
1655910200000|2022-06-22 15:03:20|||||||||8
1655910210000|2022-06-22 15:03:30|||||||||14
1655910220000|2022-06-22 15:03:40|||||||||3
1655910230000|2022-06-22 15:03:50|1500.4|1499.2|1500.4|1499.2|1500.4|1499.2|1500.4|1499.2|6
1655910240000|2022-06-22 15:04:00|1500.5|1499.3|1500.5|1499.3|1500.5|1499.3|1500.5|1499.3|7
1655910250000|2022-06-22 15:04:10|1500.4|1499.2|1500|1498.8|1500.4|1499.2|1500|1498.8|12
1655910260000|2022-06-22 15:04:20|1500.3|1499.1|1500.1|1498.9|1500.3|1499.1|1500|1498.8|34
1655910270000|2022-06-22 15:04:30|1499.9|1498.7|1499.8|1498.6|1500.1|1498.9|1499.7|1498.5|24
1655910280000|2022-06-22 15:04:40|1499.7|1498.5|1499.6|1498.4|1499.7|1498.5|1499.4|1498.2|42
1655910290000|2022-06-22 15:04:50|1499.5|1498.3|1499.7|1498.5|1499.8|1498.6|1499.3|1498.1|33
1655910300000|2022-06-22 15:05:00|1499.8|1498.6|1499.7|1498.5|1499.9|1498.7|1499.7|1498.5|6
1655910310000|2022-06-22 15:05:10|1499.8|1498.6|1499.5|1498.3|1499.8|1498.6|1499.5|1498.3|2
1655910320000|2022-06-22 15:05:20|1499.3|1498.1|1499.3|1498.1|1499.3|1498.1|1499.3|1498.1|2
1655910330000|2022-06-22 15:05:30|||||||||31
1655910340000|2022-06-22 15:05:40|1499.2|1498|1499.3|1498.1|1499.3|1498.1|1498.7|1497.5|12
1655910350000|2022-06-22 15:05:50|1499.2|1498|1499.3|1498.1|1499.3|1498.1|1499.2|1498|0
1655910360000|2022-06-22 15:06:00|1499|1497.8|1499|1497.8|1499|1497.8|1499|1497.8|2
1655910370000|2022-06-22 15:06:10|1499.2|1498|1499|1497.8|1499.3|1498.1|1499|1497.8|7
1655910380000|2022-06-22 15:06:20|1498.8|1497.6|1498.8|1497.6|1498.8|1497.6|1498.5|1497.3|9
1655910390000|2022-06-22 15:06:30|1498.7|1497.5|1498.5|1497.3|1498.7|1497.5|1498.3|1497.1|10
1655910400000|2022-06-22 15:06:40|1498.8|1497.6|1498.7|1497.5|1498.9|1497.7|1498.7|1497.5|16
1655910410000|2022-06-22 15:06:50|1498.8|1497.6|1498.8|1497.6|1498.8|1497.6|1498.5|1497.3|4
1655910420000|2022-06-22 15:07:00|1499|1497.8|1498.8|1497.6|1499|1497.8|1498.8|1497.6|15
1655910430000|2022-06-22 15:07:10|1498.7|1497.5|1498.6|1497.4|1498.8|1497.6|1498.5|1497.3|7
1655910440000|2022-06-22 15:07:20|1498.4|1497.2|1498.5|1497.3|1498.6|1497.4|1498.3|1497.1|3
1655910450000|2022-06-22 15:07:30|1498.3|1497.1|1498.6|1497.4|1498.6|1497.4|1498.3|1497.1|1
1655910460000|2022-06-22 15:07:40|1498.8|1497.6|1498.6|1497.4|1498.8|1497.6|1498.6|1497.4|3
1655910470000|2022-06-22 15:07:50|1498.5|1497.3|1498.5|1497.3|1498.5|1497.3|1498.5|1497.3|2
1655910480000|2022-06-22 15:08:00|1498.3|1497.1|1498.3|1497.1|1498.3|1497.1|1498.3|1497.1|4
1655910490000|2022-06-22 15:08:10|||||||||4
1655910500000|2022-06-22 15:08:20|1498.5|1497.3|1498.5|1497.3|1498.5|1497.3|1498.5|1497.3|6
1655910520000|2022-06-22 15:08:40|1498|1496.8|1497.6|1496.4|1498|1496.8|1497.6|1496.4|60
1655910530000|2022-06-22 15:08:50|1497.5|1496.3|1497.4|1496.2|1497.5|1496.3|1497|1495.8|33
1655910540000|2022-06-22 15:09:00|1497.5|1496.3|1497.4|1496.2|1497.5|1496.3|1497.4|1496.2|3
1655910550000|2022-06-22 15:09:10|1497.3|1496.1|1497.3|1496.1|1497.3|1496.1|1497.3|1496.1|13
1655910560000|2022-06-22 15:09:20|1497.4|1496.2|1497.8|1496.6|1497.8|1496.6|1497.4|1496.2|10
1655910570000|2022-06-22 15:09:30|1497.6|1496.4|1497.6|1496.4|1497.6|1496.4|1497.6|1496.4|28
1655910580000|2022-06-22 15:09:40|1497.8|1496.6|1498.1|1496.9|1498.2|1497|1497.8|1496.6|2
1655910590000|2022-06-22 15:09:50|1498|1496.8|1498|1496.8|1498|1496.8|1498|1496.8|10
1655910600000|2022-06-22 15:10:00|1497.8|1496.6|1497.8|1496.6|1497.8|1496.6|1497.6|1496.4|14
1655910610000|2022-06-22 15:10:10|1498|1496.8|1498.1|1496.9|1498.3|1497.1|1497.9|1496.7|6
1655910620000|2022-06-22 15:10:20|1498.3|1497.1|1498.4|1497.2|1498.4|1497.2|1498.1|1496.9|3
1655910630000|2022-06-22 15:10:30|1498.5|1497.3|1498.4|1497.2|1498.5|1497.3|1498.3|1497.1|14
1655910640000|2022-06-22 15:10:40|1498.3|1497.1|1498.1|1496.9|1498.3|1497.1|1498|1496.8|4
1655910650000|2022-06-22 15:10:50|1498|1496.8|1497.5|1496.3|1498|1496.8|1497.4|1496.2|10
1655910660000|2022-06-22 15:11:00|1497.6|1496.4|1497.9|1496.7|1498|1496.8|1497.5|1496.3|10
1655910670000|2022-06-22 15:11:10|1498|1496.8|1498.1|1496.9|1498.1|1496.9|1497.9|1496.7|8
1655910680000|2022-06-22 15:11:20|1498|1496.8|1498|1496.8|1498.1|1496.9|1498|1496.8|5
1655910690000|2022-06-22 15:11:30|1498.1|1496.9|1498.2|1497|1498.3|1497.1|1498.1|1496.9|33
1655910700000|2022-06-22 15:11:40|1498|1496.8|1498.2|1497|1498.2|1497|1498|1496.8|0
1655910710000|2022-06-22 15:11:50|1498.1|1496.9|1498|1496.8|1498.1|1496.9|1498|1496.8|3
1655910720000|2022-06-22 15:12:00|1497.9|1496.7|1497.5|1496.3|1497.9|1496.7|1497.5|1496.3|1
1655910730000|2022-06-22 15:12:10|1497.4|1496.2|1497.5|1496.3|1497.5|1496.3|1497.3|1496.1|22
1655910740000|2022-06-22 15:12:20|1497.4|1496.2|1497.5|1496.3|1497.5|1496.3|1497.4|1496.2|3
1655910750000|2022-06-22 15:12:30|1497.9|1496.7|1497.9|1496.7|1498|1496.8|1497.7|1496.5|17
1655910760000|2022-06-22 15:12:40|1498.1|1496.9|1498|1496.8|1498.2|1497|1498|1496.8|9
1655910770000|2022-06-22 15:12:50|1497.6|1496.4|1497.6|1496.4|1497.7|1496.5|1497.6|1496.4|1
1655910780000|2022-06-22 15:13:00|1497.5|1496.3|1497.5|1496.3|1497.5|1496.3|1497.4|1496.2|5
1655910790000|2022-06-22 15:13:10|1497.6|1496.4|1497.7|1496.5|1497.7|1496.5|1497.6|1496.4|1
1655910800000|2022-06-22 15:13:20|1497.5|1496.3|1497.2|1496|1497.5|1496.3|1497.2|1496|4
1655910810000|2022-06-22 15:13:30|1497.4|1496.2|1497.2|1496|1497.5|1496.3|1497.2|1496|1
1655910820000|2022-06-22 15:13:40|||||||||6
1655910830000|2022-06-22 15:13:50|1497|1495.8|1496.7|1495.5|1497.1|1495.9|1496.7|1495.5|34
1655910840000|2022-06-22 15:14:00|1497|1495.8|1496.6|1495.4|1497|1495.8|1496.6|1495.4|21
1655910850000|2022-06-22 15:14:10|1496.7|1495.5|1497|1495.8|1497|1495.8|1496.7|1495.5|3
1655910860000|2022-06-22 15:14:20|1496.9|1495.7|1497|1495.8|1497|1495.8|1496.9|1495.7|5
1655910870000|2022-06-22 15:14:30|1496.9|1495.7|1497|1495.8|1497|1495.8|1496.8|1495.6|30
1655910880000|2022-06-22 15:14:40|1496.7|1495.5|1496.8|1495.6|1496.8|1495.6|1496.7|1495.5|0
1655910890000|2022-06-22 15:14:50|1496.9|1495.7|1497|1495.8|1497|1495.8|1496.7|1495.5|13
1655910900000|2022-06-22 15:15:00|1496.7|1495.5|1497|1495.8|1497.1|1495.9|1496.7|1495.5|41
1655910910000|2022-06-22 15:15:10|||||||||5
1655910920000|2022-06-22 15:15:20|||||||||2
1655910930000|2022-06-22 15:15:30|1497.2|1496|1497.2|1496|1497.2|1496|1497.1|1495.9|8
1655910940000|2022-06-22 15:15:40|1497.4|1496.2|1497.5|1496.3|1497.5|1496.3|1497|1495.8|14
1655910950000|2022-06-22 15:15:50|1497.4|1496.2|1497.2|1496|1497.4|1496.2|1497.2|1496|9
1655910960000|2022-06-22 15:16:00|1497.3|1496.1|1497|1495.8|1497.3|1496.1|1497|1495.8|2
1655910970000|2022-06-22 15:16:10|1497.1|1495.9|1497.5|1496.3|1497.5|1496.3|1497.1|1495.9|1
1655910980000|2022-06-22 15:16:20|1497.4|1496.2|1497.2|1496|1497.4|1496.2|1497|1495.8|6
1655910990000|2022-06-22 15:16:30|1497.1|1495.9|1496.9|1495.7|1497.1|1495.9|1496.7|1495.5|9
1655911000000|2022-06-22 15:16:40|1497|1495.8|1496.7|1495.5|1497|1495.8|1496.5|1495.3|42
1655911010000|2022-06-22 15:16:50|1496.9|1495.7|1496.8|1495.6|1496.9|1495.7|1496.8|1495.6|0
1655911020000|2022-06-22 15:17:00|1496.7|1495.5|1496.9|1495.7|1496.9|1495.7|1496.7|1495.5|8
1655911030000|2022-06-22 15:17:10|1497|1495.8|1497.1|1495.9|1497.1|1495.9|1497|1495.8|10
1655911040000|2022-06-22 15:17:20|1497|1495.8|1496.7|1495.5|1497|1495.8|1496.7|1495.5|2
1655911050000|2022-06-22 15:17:30|1496.9|1495.7|1496.9|1495.7|1496.9|1495.7|1496.9|1495.7|7
1655911060000|2022-06-22 15:17:40|1497|1495.8|1497|1495.8|1497|1495.8|1497|1495.8|5
1655911070000|2022-06-22 15:17:50|1497.1|1495.9|1497.2|1496|1497.2|1496|1497.1|1495.9|4
1655911080000|2022-06-22 15:18:00|1497|1495.8|1497.2|1496|1497.2|1496|1497|1495.8|2
1655911090000|2022-06-22 15:18:10|1497.1|1495.9|1497.1|1495.9|1497.2|1496|1497.1|1495.9|2
1655911100000|2022-06-22 15:18:20|1497.2|1496|1497.2|1496|1497.2|1496|1497.1|1495.9|2
1655911110000|2022-06-22 15:18:30|1497.5|1496.3|1498|1496.8|1498|1496.8|1497.5|1496.3|9
1655911120000|2022-06-22 15:18:40|1497.8|1496.6|1497.7|1496.5|1497.8|1496.6|1497.6|1496.4|11
1655911130000|2022-06-22 15:18:50|1497.8|1496.6|1497.8|1496.6|1498|1496.8|1497.7|1496.5|2
1655911140000|2022-06-22 15:19:00|1498|1496.8|1498.3|1497.1|1498.5|1497.3|1498|1496.8|31
1655911150000|2022-06-22 15:19:10|||||||||2
1655911160000|2022-06-22 15:19:20|1498.5|1497.3|1498.5|1497.3|1498.5|1497.3|1498.5|1497.3|5
1655911170000|2022-06-22 15:19:30|1498.1|1496.9|1498|1496.8|1498.1|1496.9|1497.8|1496.6|5
1655911180000|2022-06-22 15:19:40|1498.2|1497|1498.2|1497|1498.3|1497.1|1498.2|1497|22
1655911190000|2022-06-22 15:19:50|1498.1|1496.9|1497.7|1496.5|1498.1|1496.9|1497.6|1496.4|4
1655911200000|2022-06-22 15:20:00|1498|1496.8|1498.2|1497|1498.2|1497|1498|1496.8|5
1655911210000|2022-06-22 15:20:10|1498|1496.8|1498|1496.8|1498.1|1496.9|1498|1496.8|3
1655911220000|2022-06-22 15:20:20|1497.9|1496.7|1498|1496.8|1498.1|1496.9|1497.9|1496.7|3
1655911230000|2022-06-22 15:20:30|1498.1|1496.9|1498.2|1497|1498.4|1497.2|1498|1496.8|30
1655911240000|2022-06-22 15:20:40|1498.1|1496.9|1498|1496.8|1498.1|1496.9|1497.9|1496.7|3
1655911250000|2022-06-22 15:20:50|1497.9|1496.7|1497.7|1496.5|1497.9|1496.7|1497.7|1496.5|3
1655911260000|2022-06-22 15:21:00|1497.8|1496.6|1497.8|1496.6|1497.8|1496.6|1497.8|1496.6|2
1655911270000|2022-06-22 15:21:10|1498.1|1496.9|1498.9|1497.7|1498.9|1497.7|1497.9|1496.7|41
1655911280000|2022-06-22 15:21:20|1498.7|1497.5|1498.7|1497.5|1498.7|1497.5|1498.7|1497.5|15
1655911290000|2022-06-22 15:21:30|1498.8|1497.6|1498.7|1497.5|1498.9|1497.7|1498.7|1497.5|3
1655911300000|2022-06-22 15:21:40|1498.8|1497.6|1498.7|1497.5|1498.9|1497.7|1498.7|1497.5|14
1655911310000|2022-06-22 15:21:50|1498.9|1497.7|1498.9|1497.7|1498.9|1497.7|1498.8|1497.6|11
1655911320000|2022-06-22 15:22:00|1498.8|1497.6|1498.9|1497.7|1499.4|1498.2|1498.8|1497.6|25
1655911330000|2022-06-22 15:22:10|1499|1497.8|1499.1|1497.9|1499.1|1497.9|1498.9|1497.7|0
1655911340000|2022-06-22 15:22:20|1499.2|1498|1498.7|1497.5|1499.2|1498|1498.7|1497.5|4
1655911350000|2022-06-22 15:22:30|1498.6|1497.4|1498.7|1497.5|1498.7|1497.5|1498.6|1497.4|1
1655911360000|2022-06-22 15:22:40|1498.9|1497.7|1499.1|1497.9|1499.2|1498|1498.8|1497.6|13
1655911370000|2022-06-22 15:22:50|1499|1497.8|1499.2|1498|1499.2|1498|1498.9|1497.7|0
1655911380000|2022-06-22 15:23:00|1499.4|1498.2|1500.4|1499.2|1500.7|1499.5|1499.4|1498.2|20
1655911390000|2022-06-22 15:23:10|1500.5|1499.3|1500.7|1499.5|1500.9|1499.7|1500.5|1499.3|7
1655911400000|2022-06-22 15:23:20|1500.8|1499.6|1500.8|1499.6|1500.8|1499.6|1500.8|1499.6|2
1655911410000|2022-06-22 15:23:30|1500.7|1499.5|1500.7|1499.5|1500.9|1499.7|1500.7|1499.5|3
1655911420000|2022-06-22 15:23:40|||||||||8
1655911430000|2022-06-22 15:23:50|1500.5|1499.3|1500.5|1499.3|1500.7|1499.5|1500.3|1499.1|44
1655911440000|2022-06-22 15:24:00|1500.2|1499|1500.2|1499|1500.3|1499.1|1500.2|1499|27
1655911450000|2022-06-22 15:24:10|1500.3|1499.1|1500.3|1499.1|1500.7|1499.5|1500.3|1499.1|4
1655911460000|2022-06-22 15:24:20|1500.5|1499.3|1500.2|1499|1500.5|1499.3|1500.2|1499|4
1655911470000|2022-06-22 15:24:30|1500.3|1499.1|1500.5|1499.3|1500.5|1499.3|1500.3|1499.1|5
1655911480000|2022-06-22 15:24:40|1500.3|1499.1|1500.3|1499.1|1500.3|1499.1|1500.2|1499|2
1655911490000|2022-06-22 15:24:50|1500.2|1499|1500.7|1499.5|1500.7|1499.5|1500.2|1499|17
1655911500000|2022-06-22 15:25:00|1500.8|1499.6|1501.4|1500.2|1501.8|1500.6|1500.8|1499.6|73
1655911510000|2022-06-22 15:25:10|1501.6|1500.4|1501.2|1500|1501.6|1500.4|1501.2|1500|4
1655911520000|2022-06-22 15:25:20|1501.1|1499.9|1501.2|1500|1501.3|1500.1|1501.1|1499.9|9
1655911530000|2022-06-22 15:25:30|1501.4|1500.2|1501.2|1500|1501.4|1500.2|1501.2|1500|1
1655911540000|2022-06-22 15:25:40|1501.3|1500.1|1501.3|1500.1|1501.4|1500.2|1501.3|1500.1|16
1655911550000|2022-06-22 15:25:50|1501.2|1500|1500.9|1499.7|1501.2|1500|1500.7|1499.5|8
1655911560000|2022-06-22 15:26:00|1501.2|1500|1501.2|1500|1501.2|1500|1501.2|1500|1
1655911570000|2022-06-22 15:26:10|1501.1|1499.9|1501.6|1500.4|1501.7|1500.5|1500.9|1499.7|42
1655911580000|2022-06-22 15:26:20|1501.5|1500.3|1501.3|1500.1|1501.5|1500.3|1501.3|1500.1|1
1655911590000|2022-06-22 15:26:30|1501.4|1500.2|1501.5|1500.3|1501.6|1500.4|1501.2|1500|0
1655911600000|2022-06-22 15:26:40|1501.6|1500.4|1501.4|1500.2|1501.6|1500.4|1501.4|1500.2|4
1655911610000|2022-06-22 15:26:50|1501.6|1500.4|1502.5|1501.3|1502.5|1501.3|1501.6|1500.4|41
1655911620000|2022-06-22 15:27:00|1502.3|1501.1|1502.5|1501.3|1502.7|1501.5|1502.2|1501|4
1655911630000|2022-06-22 15:27:10|1502.6|1501.4|1502.5|1501.3|1502.6|1501.4|1502.5|1501.3|2
1655911640000|2022-06-22 15:27:20|1502.2|1501|1502.8|1501.6|1503|1501.8|1502.2|1501|31
1655911650000|2022-06-22 15:27:30|1502.7|1501.5|1503|1501.8|1503|1501.8|1502.7|1501.5|7
1655911660000|2022-06-22 15:27:40|1503.1|1501.9|1503.1|1501.9|1503.2|1502|1503.1|1501.9|22
1655911670000|2022-06-22 15:27:50|1503.2|1502|1503.3|1502.1|1503.3|1502.1|1503.2|1502|3
1655911680000|2022-06-22 15:28:00|1503.5|1502.3|1503.6|1502.4|1503.7|1502.5|1503.5|1502.3|5
1655911690000|2022-06-22 15:28:10|1503.5|1502.3|1503|1501.8|1503.5|1502.3|1503|1501.8|9
1655911700000|2022-06-22 15:28:20|1503.1|1501.9|1503.6|1502.4|1503.7|1502.5|1503.1|1501.9|48
1655911710000|2022-06-22 15:28:30|1503.7|1502.5|1503.6|1502.4|1503.7|1502.5|1503.5|1502.3|8
1655911720000|2022-06-22 15:28:40|1503.5|1502.3|1503.7|1502.5|1503.7|1502.5|1503.5|1502.3|7
1655911730000|2022-06-22 15:28:50|1503.8|1502.6|1504.1|1502.9|1504.2|1503|1503.6|1502.4|41
1655911740000|2022-06-22 15:29:00|1504.2|1503|1504.6|1503.4|1504.7|1503.5|1504.2|1503|16
1655911750000|2022-06-22 15:29:10|1504.5|1503.3|1504.7|1503.5|1504.7|1503.5|1504.5|1503.3|6
1655911760000|2022-06-22 15:29:20|1504.8|1503.6|1505|1503.8|1505|1503.8|1504.7|1503.5|26
1655911770000|2022-06-22 15:29:30|1504.9|1503.7|1504.8|1503.6|1505|1503.8|1504.7|1503.5|33
1655911780000|2022-06-22 15:29:40|1504.7|1503.5|1504.7|1503.5|1504.7|1503.5|1504.5|1503.3|8
1655911790000|2022-06-22 15:29:50|1504.6|1503.4|1504|1502.8|1504.6|1503.4|1504|1502.8|5
1655911800000|2022-06-22 15:30:00|1504.1|1502.9|1504.6|1503.4|1504.7|1503.5|1504.1|1502.9|31
1655911810000|2022-06-22 15:30:10|1504.7|1503.5|1504.7|1503.5|1504.7|1503.5|1504.5|1503.3|7
1655911820000|2022-06-22 15:30:20|1504.6|1503.4|1504.3|1503.1|1504.6|1503.4|1504.2|1503|3
1655911830000|2022-06-22 15:30:30|1504.2|1503|1504|1502.8|1504.2|1503|1504|1502.8|9
1655911840000|2022-06-22 15:30:40|1503.8|1502.6|1503.8|1502.6|1504|1502.8|1503.6|1502.4|6
1655911850000|2022-06-22 15:30:50|1504|1502.8|1503.8|1502.6|1504.1|1502.9|1503.8|1502.6|14
1655911860000|2022-06-22 15:31:00|1504|1502.8|1504|1502.8|1504.1|1502.9|1504|1502.8|2
1655911870000|2022-06-22 15:31:10|1504.2|1503|1504.2|1503|1504.2|1503|1504.2|1503|5
1655911880000|2022-06-22 15:31:20|1504.4|1503.2|1504.2|1503|1504.4|1503.2|1504.2|1503|4
1655911890000|2022-06-22 15:31:30|1504.1|1502.9|1504.2|1503|1504.2|1503|1503.8|1502.6|4
1655911900000|2022-06-22 15:31:40|1504.3|1503.1|1504.5|1503.3|1504.5|1503.3|1504.3|1503.1|6
1655911910000|2022-06-22 15:31:50|1504.7|1503.5|1505.5|1504.3|1505.5|1504.3|1504.7|1503.5|25
1655911920000|2022-06-22 15:32:00|1505.3|1504.1|1505.2|1504|1505.5|1504.3|1505.2|1504|18
1655911930000|2022-06-22 15:32:10|1505|1503.8|1505|1503.8|1505|1503.8|1504.8|1503.6|4
1655911940000|2022-06-22 15:32:20|1504.9|1503.7|1505.1|1503.9|1505.1|1503.9|1504.9|1503.7|53
1655911950000|2022-06-22 15:32:30|1505.2|1504|1505.2|1504|1505.2|1504|1505.1|1503.9|40
1655911960000|2022-06-22 15:32:40|1505|1503.8|1505.2|1504|1505.2|1504|1504.8|1503.6|15
1655911970000|2022-06-22 15:32:50|1505.5|1504.3|1505.5|1504.3|1505.5|1504.3|1505.3|1504.1|18
1655911980000|2022-06-22 15:33:00|1505.2|1504|1505.5|1504.3|1505.8|1504.6|1505.2|1504|13
1655911990000|2022-06-22 15:33:10|1505.4|1504.2|1505.5|1504.3|1505.5|1504.3|1505.4|1504.2|7
1655912000000|2022-06-22 15:33:20|1505.7|1504.5|1505.6|1504.4|1505.7|1504.5|1505.6|1504.4|28
1655912010000|2022-06-22 15:33:30|1505.5|1504.3|1505.4|1504.2|1505.5|1504.3|1505.3|1504.1|4
1655912020000|2022-06-22 15:33:40|1505.5|1504.3|1505.2|1504|1505.5|1504.3|1505.2|1504|12
1655912030000|2022-06-22 15:33:50|1505|1503.8|1505.1|1503.9|1505.1|1503.9|1505|1503.8|6
1655912040000|2022-06-22 15:34:00|1505.2|1504|1505.2|1504|1505.2|1504|1505.2|1504|4
1655912050000|2022-06-22 15:34:10|1505|1503.8|1504.7|1503.5|1505|1503.8|1504.7|1503.5|6
1655912060000|2022-06-22 15:34:20|1504.6|1503.4|1504.8|1503.6|1504.9|1503.7|1504.5|1503.3|6
1655912070000|2022-06-22 15:34:30|1504.7|1503.5|1504.8|1503.6|1504.8|1503.6|1504.7|1503.5|20
1655912080000|2022-06-22 15:34:40|1504.9|1503.7|1505.2|1504|1505.2|1504|1504.7|1503.5|7
1655912090000|2022-06-22 15:34:50|1505.4|1504.2|1505.4|1504.2|1505.4|1504.2|1505.4|1504.2|2
1655912100000|2022-06-22 15:35:00|1505.7|1504.5|1507.3|1506.1|1507.3|1506.1|1505.7|1504.5|24
1655912110000|2022-06-22 15:35:10|||||||||4
1655912120000|2022-06-22 15:35:20|||||||||11
1655912130000|2022-06-22 15:35:30|1507.4|1506.2|1507.2|1506|1507.4|1506.2|1507.2|1506|15
1655912140000|2022-06-22 15:35:40|1507.4|1506.2|1507.2|1506|1507.4|1506.2|1507.2|1506|14
1655912150000|2022-06-22 15:35:50|1506.9|1505.7|1506.9|1505.7|1506.9|1505.7|1506.9|1505.7|12
1655912160000|2022-06-22 15:36:00|1506.8|1505.6|1507|1505.8|1507|1505.8|1506.7|1505.5|9
1655912170000|2022-06-22 15:36:10|1506.7|1505.5|1506.9|1505.7|1506.9|1505.7|1506.7|1505.5|18
1655912180000|2022-06-22 15:36:20|1506.8|1505.6|1506.7|1505.5|1506.9|1505.7|1506.7|1505.5|9
1655912190000|2022-06-22 15:36:30|1506.6|1505.4|1506.6|1505.4|1506.7|1505.5|1506.4|1505.2|7
1655912200000|2022-06-22 15:36:40|1506.4|1505.2|1506.7|1505.5|1506.7|1505.5|1506.4|1505.2|1
1655912210000|2022-06-22 15:36:50|1506.6|1505.4|1506.4|1505.2|1506.6|1505.4|1506.4|1505.2|2
1655912220000|2022-06-22 15:37:00|1506.3|1505.1|1506.4|1505.2|1506.4|1505.2|1506.2|1505|0
1655912230000|2022-06-22 15:37:10|1506|1504.8|1506.1|1504.9|1506.2|1505|1506|1504.8|4
1655912240000|2022-06-22 15:37:20|1506|1504.8|1506.1|1504.9|1506.2|1505|1505.9|1504.7|2
1655912250000|2022-06-22 15:37:30|1506.2|1505|1506.2|1505|1506.3|1505.1|1506.2|1505|1
1655912260000|2022-06-22 15:37:40|1506.1|1504.9|1506.6|1505.4|1506.7|1505.5|1506.1|1504.9|1
1655912270000|2022-06-22 15:37:50|1506.7|1505.5|1506.3|1505.1|1506.7|1505.5|1506.3|1505.1|1
1655912280000|2022-06-22 15:38:00|1506.4|1505.2|1507.4|1506.2|1507.4|1506.2|1506.4|1505.2|1
1655912290000|2022-06-22 15:38:10|1507.8|1506.6|1507.9|1506.7|1507.9|1506.7|1507.8|1506.6|32
1655912300000|2022-06-22 15:38:20|1507.8|1506.6|1507.9|1506.7|1507.9|1506.7|1507.7|1506.5|17
1655912310000|2022-06-22 15:38:30|1507.8|1506.6|1508.2|1507|1508.2|1507|1507.8|1506.6|36
1655912320000|2022-06-22 15:38:40|1508|1506.8|1508.2|1507|1508.2|1507|1508|1506.8|32
1655912330000|2022-06-22 15:38:50|1508.3|1507.1|1508.4|1507.2|1508.4|1507.2|1508.3|1507.1|4
1655912340000|2022-06-22 15:39:00|1508.7|1507.5|1508.8|1507.6|1508.9|1507.7|1508.6|1507.4|28
1655912350000|2022-06-22 15:39:10|1508.6|1507.4|1508.7|1507.5|1508.7|1507.5|1508.3|1507.1|9
1655912360000|2022-06-22 15:39:20|1508.5|1507.3|1508.7|1507.5|1508.7|1507.5|1508.5|1507.3|4
1655912370000|2022-06-22 15:39:30|1508.6|1507.4|1508.2|1507|1508.7|1507.5|1508.2|1507|11
1655912380000|2022-06-22 15:39:40|1508|1506.8|1508|1506.8|1508|1506.8|1508|1506.8|0
1655912390000|2022-06-22 15:39:50|1507.9|1506.7|1507.7|1506.5|1508.2|1507|1507.7|1506.5|6
1655912400000|2022-06-22 15:40:00|1507.5|1506.3|1507.4|1506.2|1507.7|1506.5|1507.4|1506.2|1
1655912410000|2022-06-22 15:40:10|1507.5|1506.3|1507.3|1506.1|1507.7|1506.5|1507.2|1506|10
1655912420000|2022-06-22 15:40:20|1507.2|1506|1507|1505.8|1507.2|1506|1507|1505.8|8
1655912430000|2022-06-22 15:40:30|1506.8|1505.6|1506.8|1505.6|1506.8|1505.6|1506.6|1505.4|7
1655912440000|2022-06-22 15:40:40|1506.5|1505.3|1506.7|1505.5|1506.7|1505.5|1506.4|1505.2|15
1655912450000|2022-06-22 15:40:50|1506.5|1505.3|1506.5|1505.3|1506.5|1505.3|1506.5|1505.3|0
1655912460000|2022-06-22 15:41:00|1506.7|1505.5|1506.8|1505.6|1507|1505.8|1506.7|1505.5|6
1655912470000|2022-06-22 15:41:10|1506.7|1505.5|1506.7|1505.5|1506.8|1505.6|1506.4|1505.2|25
1655912480000|2022-06-22 15:41:20|1506.8|1505.6|1507.6|1506.4|1507.6|1506.4|1506.8|1505.6|36
1655912490000|2022-06-22 15:41:30|1507.4|1506.2|1507.1|1505.9|1507.6|1506.4|1507.1|1505.9|40
1655912500000|2022-06-22 15:41:40|1507.2|1506|1507.3|1506.1|1507.4|1506.2|1507.2|1506|1
1655912510000|2022-06-22 15:41:50|1507.2|1506|1507.3|1506.1|1507.3|1506.1|1507.2|1506|7
1655912520000|2022-06-22 15:42:00|1507.4|1506.2|1507.7|1506.5|1507.7|1506.5|1507.2|1506|19
1655912530000|2022-06-22 15:42:10|1507.6|1506.4|1507.7|1506.5|1507.7|1506.5|1507.4|1506.2|7
1655912540000|2022-06-22 15:42:20|1507.9|1506.7|1508.1|1506.9|1508.2|1507|1507.9|1506.7|14
1655912550000|2022-06-22 15:42:30|1508.2|1507|1508.4|1507.2|1508.4|1507.2|1508.2|1507|2
1655912560000|2022-06-22 15:42:40|1508.6|1507.4|1508.7|1507.5|1508.7|1507.5|1508.6|1507.4|6
1655912570000|2022-06-22 15:42:50|1508.5|1507.3|1508.4|1507.2|1508.7|1507.5|1508.4|1507.2|23
1655912580000|2022-06-22 15:43:00|1508.6|1507.4|1508.7|1507.5|1508.7|1507.5|1508.4|1507.2|4
1655912590000|2022-06-22 15:43:10|||||||||3
1655912600000|2022-06-22 15:43:20|1508.9|1507.7|1508.8|1507.6|1509.2|1508|1508.8|1507.6|14
1655912610000|2022-06-22 15:43:30|1508.9|1507.7|1508.8|1507.6|1509|1507.8|1508.7|1507.5|5
1655912620000|2022-06-22 15:43:40|1508.7|1507.5|1508.2|1507|1508.7|1507.5|1508|1506.8|11
1655912630000|2022-06-22 15:43:50|1507.9|1506.7|1507.6|1506.4|1507.9|1506.7|1507.1|1505.9|18
1655912640000|2022-06-22 15:44:00|1507.5|1506.3|1507.3|1506.1|1507.5|1506.3|1507.3|1506.1|17
1655912650000|2022-06-22 15:44:10|||||||||6
1655912660000|2022-06-22 15:44:20|1507.6|1506.4|1507.7|1506.5|1507.7|1506.5|1507.5|1506.3|12
1655912670000|2022-06-22 15:44:30|1507.6|1506.4|1507.5|1506.3|1507.6|1506.4|1507.3|1506.1|13
1655912680000|2022-06-22 15:44:40|1507.3|1506.1|1507.1|1505.9|1507.3|1506.1|1507.1|1505.9|10
1655912690000|2022-06-22 15:44:50|1507.2|1506|1507.1|1505.9|1507.2|1506|1507.1|1505.9|32
1655912700000|2022-06-22 15:45:00|1506.7|1505.5|1506.7|1505.5|1506.8|1505.6|1506.7|1505.5|22
1655912710000|2022-06-22 15:45:10|1506.6|1505.4|1506.3|1505.1|1506.6|1505.4|1506.3|1505.1|56
1655912720000|2022-06-22 15:45:20|1506.2|1505|1506.3|1505.1|1506.3|1505.1|1506.2|1505|2
1655912730000|2022-06-22 15:45:30|||||||||24
1655912740000|2022-06-22 15:45:40|||||||||16
1655912750000|2022-06-22 15:45:50|1506.2|1505|1506.3|1505.1|1506.4|1505.2|1506.2|1505|12
1655912760000|2022-06-22 15:46:00|1506.6|1505.4|1506.8|1505.6|1506.9|1505.7|1506.6|1505.4|34
1655912770000|2022-06-22 15:46:10|1506.6|1505.4|1506.8|1505.6|1506.8|1505.6|1506.6|1505.4|10
1655912790000|2022-06-22 15:46:30|1507.1|1505.9|1507.1|1505.9|1507.1|1505.9|1507.1|1505.9|4
1655912800000|2022-06-22 15:46:40|1506.9|1505.7|1506.1|1504.9|1506.9|1505.7|1506.1|1504.9|12
1655912810000|2022-06-22 15:46:50|1505.8|1504.6|1505.9|1504.7|1506.1|1504.9|1505.8|1504.6|19
1655912820000|2022-06-22 15:47:00|1505.8|1504.6|1505.6|1504.4|1505.8|1504.6|1505.6|1504.4|12
1655912830000|2022-06-22 15:47:10|1505.3|1504.1|1505.3|1504.1|1505.4|1504.2|1505.3|1504.1|13
1655912840000|2022-06-22 15:47:20|1505.6|1504.4|1505.6|1504.4|1505.6|1504.4|1505.3|1504.1|18
1655912850000|2022-06-22 15:47:30|1505.4|1504.2|1505.3|1504.1|1505.6|1504.4|1505.3|1504.1|5
1655912860000|2022-06-22 15:47:40|1505.1|1503.9|1504.9|1503.7|1505.1|1503.9|1504.8|1503.6|3
1655912870000|2022-06-22 15:47:50|1504.8|1503.6|1504.8|1503.6|1504.8|1503.6|1504.8|1503.6|16
1655912880000|2022-06-22 15:48:00|1504.9|1503.7|1505.2|1504|1505.3|1504.1|1504.8|1503.6|57
1655912890000|2022-06-22 15:48:10|1505.1|1503.9|1505.1|1503.9|1505.2|1504|1504.8|1503.6|4
1655912900000|2022-06-22 15:48:20|1505.2|1504|1505.1|1503.9|1505.3|1504.1|1505.1|1503.9|6
1655912910000|2022-06-22 15:48:30|1504.9|1503.7|1504.9|1503.7|1505.1|1503.9|1504.9|1503.7|3
1655912920000|2022-06-22 15:48:40|1505.1|1503.9|1505.2|1504|1505.3|1504.1|1505.1|1503.9|0
1655912930000|2022-06-22 15:48:50|1505.3|1504.1|1505.3|1504.1|1505.3|1504.1|1505.3|1504.1|6
1655912940000|2022-06-22 15:49:00|1505.1|1503.9|1505.1|1503.9|1505.1|1503.9|1505.1|1503.9|2
1655912960000|2022-06-22 15:49:20|1505.2|1504|1505.1|1503.9|1505.3|1504.1|1505.1|1503.9|1
1655912970000|2022-06-22 15:49:30|1505.3|1504.1|1505.6|1504.4|1505.6|1504.4|1505.2|1504|3
1655912980000|2022-06-22 15:49:40|1505.5|1504.3|1505.5|1504.3|1505.6|1504.4|1505.4|1504.2|4
1655912990000|2022-06-22 15:49:50|1505.4|1504.2|1505.3|1504.1|1505.5|1504.3|1505.2|1504|41
1655913000000|2022-06-22 15:50:00|1505.5|1504.3|1505.3|1504.1|1505.8|1504.6|1505.3|1504.1|29
1655913010000|2022-06-22 15:50:10|1505.2|1504|1505|1503.8|1505.2|1504|1505|1503.8|0
1655913020000|2022-06-22 15:50:20|1505.2|1504|1505|1503.8|1505.2|1504|1504.8|1503.6|22
1655913030000|2022-06-22 15:50:30|1504.9|1503.7|1504.8|1503.6|1504.9|1503.7|1504.8|1503.6|58
1655913040000|2022-06-22 15:50:40|||||||||108
1655913050000|2022-06-22 15:50:50|||||||||20
1655913060000|2022-06-22 15:51:00|||||||||15
1655913070000|2022-06-22 15:51:10|1504.5|1503.3|1504.6|1503.4|1504.6|1503.4|1504.5|1503.3|2
1655913080000|2022-06-22 15:51:20|1504.7|1503.5|1504.5|1503.3|1504.7|1503.5|1504.5|1503.3|12
1655913090000|2022-06-22 15:51:30|1504.3|1503.1|1504.1|1502.9|1504.3|1503.1|1504.1|1502.9|21
1655913100000|2022-06-22 15:51:40|1504|1502.8|1504.3|1503.1|1504.3|1503.1|1504|1502.8|10
1655913110000|2022-06-22 15:51:50|1504.1|1502.9|1504|1502.8|1504.1|1502.9|1504|1502.8|2
1655913120000|2022-06-22 15:52:00|1504.1|1502.9|1503.8|1502.6|1504.1|1502.9|1503.8|1502.6|7
1655913130000|2022-06-22 15:52:10|1503.6|1502.4|1502.8|1501.6|1503.8|1502.6|1502.7|1501.5|70
1655913140000|2022-06-22 15:52:20|1503.3|1502.1|1503.2|1502|1503.3|1502.1|1502.9|1501.7|21
1655913150000|2022-06-22 15:52:30|1503|1501.8|1502.8|1501.6|1503|1501.8|1502.8|1501.6|10
1655913160000|2022-06-22 15:52:40|1502.9|1501.7|1503|1501.8|1503|1501.8|1502.9|1501.7|8
1655913170000|2022-06-22 15:52:50|1503.2|1502|1501.7|1500.5|1503.4|1502.2|1501.7|1500.5|23
1655913180000|2022-06-22 15:53:00|1501.9|1500.7|1501.6|1500.4|1501.9|1500.7|1501.6|1500.4|4
1655913190000|2022-06-22 15:53:10|1501.7|1500.5|1501.4|1500.2|1501.7|1500.5|1501.1|1499.9|35
1655913200000|2022-06-22 15:53:20|1501.6|1500.4|1501.5|1500.3|1501.9|1500.7|1501.5|1500.3|34
1655913210000|2022-06-22 15:53:30|1501.3|1500.1|1501.4|1500.2|1501.6|1500.4|1501.3|1500.1|1
1655913220000|2022-06-22 15:53:40|1501.3|1500.1|1501.6|1500.4|1501.6|1500.4|1501.3|1500.1|5
1655913230000|2022-06-22 15:53:50|1501.7|1500.5|1501.4|1500.2|1501.7|1500.5|1501.4|1500.2|5
1655913240000|2022-06-22 15:54:00|1501.3|1500.1|1501.3|1500.1|1501.6|1500.4|1501.3|1500.1|4
1655913250000|2022-06-22 15:54:10|1501.2|1500|1500.8|1499.6|1501.2|1500|1500.8|1499.6|3
1655913260000|2022-06-22 15:54:20|1500.7|1499.5|1500.5|1499.3|1500.7|1499.5|1500.5|1499.3|8
1655913270000|2022-06-22 15:54:30|1500.3|1499.1|1500.3|1499.1|1500.5|1499.3|1500.3|1499.1|5
1655913280000|2022-06-22 15:54:40|1500.5|1499.3|1500.6|1499.4|1500.6|1499.4|1500.3|1499.1|2
1655913290000|2022-06-22 15:54:50|||||||||3
1655913300000|2022-06-22 15:55:00|1500.7|1499.5|1500.6|1499.4|1500.7|1499.5|1500.5|1499.3|32
1655913310000|2022-06-22 15:55:10|||||||||1
1655913320000|2022-06-22 15:55:20|1500.9|1499.7|1500.9|1499.7|1500.9|1499.7|1500.7|1499.5|6
1655913330000|2022-06-22 15:55:30|1500.7|1499.5|1500.8|1499.6|1500.9|1499.7|1500.6|1499.4|4
1655913340000|2022-06-22 15:55:40|1500.7|1499.5|1500.8|1499.6|1500.8|1499.6|1500.7|1499.5|3
1655913350000|2022-06-22 15:55:50|1500.7|1499.5|1501.2|1500|1501.2|1500|1500.7|1499.5|1
1655913360000|2022-06-22 15:56:00|1501.4|1500.2|1501.1|1499.9|1501.8|1500.6|1501|1499.8|9
1655913370000|2022-06-22 15:56:10|1501|1499.8|1500.6|1499.4|1501|1499.8|1500.6|1499.4|18
1655913380000|2022-06-22 15:56:20|1500.5|1499.3|1500.5|1499.3|1500.5|1499.3|1500.5|1499.3|0
1655913390000|2022-06-22 15:56:30|1500.1|1498.9|1500.1|1498.9|1500.2|1499|1500|1498.8|16
1655913400000|2022-06-22 15:56:40|1500|1498.8|1500.1|1498.9|1500.1|1498.9|1500|1498.8|4
1655913410000|2022-06-22 15:56:50|1500.4|1499.2|1500.4|1499.2|1500.4|1499.2|1500.4|1499.2|1
1655913420000|2022-06-22 15:57:00|1500.6|1499.4|1500.4|1499.2|1500.6|1499.4|1500.4|1499.2|13
1655913430000|2022-06-22 15:57:10|1500.3|1499.1|1500.1|1498.9|1500.3|1499.1|1500.1|1498.9|1
1655913440000|2022-06-22 15:57:20|||||||||1
1655913450000|2022-06-22 15:57:30|||||||||7
1655913460000|2022-06-22 15:57:40|1500|1498.8|1500.1|1498.9|1500.4|1499.2|1500|1498.8|2
1655913470000|2022-06-22 15:57:50|1500.4|1499.2|1500.4|1499.2|1500.4|1499.2|1500.4|1499.2|6
1655913480000|2022-06-22 15:58:00|1500.6|1499.4|1500.4|1499.2|1500.7|1499.5|1500.4|1499.2|12
1655913490000|2022-06-22 15:58:10|1500.1|1498.9|1499.9|1498.7|1500.1|1498.9|1499.9|1498.7|4
1655913500000|2022-06-22 15:58:20|1499.6|1498.4|1499.6|1498.4|1499.7|1498.5|1499.6|1498.4|19
1655913510000|2022-06-22 15:58:30|1499.8|1498.6|1499.9|1498.7|1499.9|1498.7|1499.7|1498.5|17
1655913520000|2022-06-22 15:58:40|1500|1498.8|1499.9|1498.7|1500|1498.8|1499.7|1498.5|14
1655913530000|2022-06-22 15:58:50|1500|1498.8|1500.1|1498.9|1500.2|1499|1500|1498.8|25
1655913540000|2022-06-22 15:59:00|1500|1498.8|1500.2|1499|1500.4|1499.2|1499.9|1498.7|22
1655913550000|2022-06-22 15:59:10|1500|1498.8|1500|1498.8|1500.2|1499|1499.9|1498.7|4
1655913560000|2022-06-22 15:59:20|1500.1|1498.9|1499.9|1498.7|1500.2|1499|1499.9|1498.7|10
1655913570000|2022-06-22 15:59:30|1499.8|1498.6|1499.5|1498.3|1499.9|1498.7|1499.5|1498.3|2
1655913580000|2022-06-22 15:59:40|1499.7|1498.5|1499.3|1498.1|1499.7|1498.5|1499.3|1498.1|9
1655913590000|2022-06-22 15:59:50|1499.1|1497.9|1498.9|1497.7|1499.1|1497.9|1498.9|1497.7|4
1655913600000|2022-06-22 16:00:00|1499|1497.8|1499.2|1498|1499.2|1498|1499|1497.8|14
1655913610000|2022-06-22 16:00:10|1499.1|1497.9|1499.4|1498.2|1499.4|1498.2|1499.1|1497.9|7
1655913620000|2022-06-22 16:00:20|1499.3|1498.1|1499.9|1498.7|1499.9|1498.7|1499.3|1498.1|9
1655913630000|2022-06-22 16:00:30|1499.8|1498.6|1499.8|1498.6|1499.8|1498.6|1499.7|1498.5|6
1655913640000|2022-06-22 16:00:40|1499.9|1498.7|1500|1498.8|1500|1498.8|1499.8|1498.6|12
1655913650000|2022-06-22 16:00:50|1499.9|1498.7|1499.6|1498.4|1500.1|1498.9|1499.6|1498.4|10
1655913660000|2022-06-22 16:01:00|1499.5|1498.3|1499.6|1498.4|1499.6|1498.4|1499.5|1498.3|2
1655913670000|2022-06-22 16:01:10|1499.5|1498.3|1499.3|1498.1|1499.5|1498.3|1499.3|1498.1|1
1655913680000|2022-06-22 16:01:20|1499.2|1498|1499.2|1498|1499.3|1498.1|1499.1|1497.9|0
1655913690000|2022-06-22 16:01:30|1499.1|1497.9|1499.1|1497.9|1499.3|1498.1|1499.1|1497.9|1
1655913700000|2022-06-22 16:01:40|1499.2|1498|1499.1|1497.9|1499.4|1498.2|1499.1|1497.9|13
1655913710000|2022-06-22 16:01:50|1499|1497.8|1498.9|1497.7|1499.2|1498|1498.9|1497.7|5
1655913720000|2022-06-22 16:02:00|1499.2|1498|1498.9|1497.7|1499.2|1498|1498.9|1497.7|11
1655913730000|2022-06-22 16:02:10|1498.8|1497.6|1498.8|1497.6|1498.8|1497.6|1498.8|1497.6|1
1655913740000|2022-06-22 16:02:20|1498.7|1497.5|1498.6|1497.4|1498.8|1497.6|1498.4|1497.2|5
1655913750000|2022-06-22 16:02:30|1498.7|1497.5|1498.5|1497.3|1498.7|1497.5|1498.5|1497.3|0
1655913760000|2022-06-22 16:02:40|1498.6|1497.4|1498.3|1497.1|1498.6|1497.4|1498.3|1497.1|3
1655913770000|2022-06-22 16:02:50|1498.1|1496.9|1498|1496.8|1498.1|1496.9|1498|1496.8|12
1655913780000|2022-06-22 16:03:00|1498.1|1496.9|1497.9|1496.7|1498.1|1496.9|1497.9|1496.7|2
1655913790000|2022-06-22 16:03:10|1498.1|1496.9|1498.1|1496.9|1498.1|1496.9|1498|1496.8|9
1655913810000|2022-06-22 16:03:30|1498|1496.8|1497.9|1496.7|1498|1496.8|1497.9|1496.7|5
1655913820000|2022-06-22 16:03:40|1497.6|1496.4|1497.4|1496.2|1497.6|1496.4|1497.4|1496.2|5
1655913830000|2022-06-22 16:03:50|1497.2|1496|1497|1495.8|1497.4|1496.2|1497|1495.8|13
1655913840000|2022-06-22 16:04:00|1497.1|1495.9|1496.8|1495.6|1497.1|1495.9|1496.8|1495.6|20
1655913850000|2022-06-22 16:04:10|1496.9|1495.7|1497.1|1495.9|1497.1|1495.9|1496.5|1495.3|23
1655913860000|2022-06-22 16:04:20|1496.9|1495.7|1496.9|1495.7|1496.9|1495.7|1496.8|1495.6|9
1655913870000|2022-06-22 16:04:30|1497|1495.8|1497.3|1496.1|1497.3|1496.1|1497|1495.8|5
1655913880000|2022-06-22 16:04:40|1497.4|1496.2|1497.9|1496.7|1498|1496.8|1497.4|1496.2|11
1655913890000|2022-06-22 16:04:50|1497.8|1496.6|1497.8|1496.6|1497.9|1496.7|1497.8|1496.6|14
1655913900000|2022-06-22 16:05:00|1497.6|1496.4|1497.3|1496.1|1497.8|1496.6|1497.2|1496|16
1655913910000|2022-06-22 16:05:10|1497.4|1496.2|1497.2|1496|1497.4|1496.2|1497.2|1496|8
1655913920000|2022-06-22 16:05:20|1496.9|1495.7|1496.8|1495.6|1496.9|1495.7|1496.7|1495.5|0
1655913930000|2022-06-22 16:05:30|1496.9|1495.7|1496.8|1495.6|1496.9|1495.7|1496.8|1495.6|1
1655913940000|2022-06-22 16:05:40|1496.6|1495.4|1496.6|1495.4|1496.7|1495.5|1496.6|1495.4|2
1655913950000|2022-06-22 16:05:50|1496.7|1495.5|1496.4|1495.2|1496.7|1495.5|1496.4|1495.2|26
1655913960000|2022-06-22 16:06:00|1496.3|1495.1|1495.4|1494.2|1496.3|1495.1|1494.9|1493.7|59
1655913970000|2022-06-22 16:06:10|1495.6|1494.4|1495.6|1494.4|1495.6|1494.4|1495.6|1494.4|3
1655913980000|2022-06-22 16:06:20|1495.4|1494.2|1495.4|1494.2|1495.4|1494.2|1495.4|1494.2|20
1655913990000|2022-06-22 16:06:30|1495.7|1494.5|1495.8|1494.6|1495.8|1494.6|1495.7|1494.5|9
1655914000000|2022-06-22 16:06:40|1495.9|1494.7|1496.2|1495|1496.2|1495|1495.9|1494.7|10
1655914010000|2022-06-22 16:06:50|1496.1|1494.9|1496.2|1495|1496.2|1495|1496.1|1494.9|5
1655914020000|2022-06-22 16:07:00|1496.1|1494.9|1495.7|1494.5|1496.1|1494.9|1495.7|1494.5|17
1655914030000|2022-06-22 16:07:10|1495.5|1494.3|1495.6|1494.4|1495.7|1494.5|1495.5|1494.3|17
1655914040000|2022-06-22 16:07:20|1495.8|1494.6|1496.2|1495|1496.2|1495|1495.8|1494.6|1
1655914050000|2022-06-22 16:07:30|1496.1|1494.9|1496.4|1495.2|1496.4|1495.2|1496.1|1494.9|14
1655914060000|2022-06-22 16:07:40|1496.5|1495.3|1496.8|1495.6|1496.8|1495.6|1496.5|1495.3|1
1655914070000|2022-06-22 16:07:50|1496.7|1495.5|1496.7|1495.5|1496.7|1495.5|1496.7|1495.5|11
1655914080000|2022-06-22 16:08:00|1496.1|1494.9|1496.2|1495|1496.2|1495|1496.1|1494.9|3
1655914090000|2022-06-22 16:08:10|1495.9|1494.7|1495.9|1494.7|1495.9|1494.7|1495.9|1494.7|14
1655914100000|2022-06-22 16:08:20|1496.1|1494.9|1495.9|1494.7|1496.3|1495.1|1495.9|1494.7|15
1655914110000|2022-06-22 16:08:30|1495.8|1494.6|1495.6|1494.4|1495.8|1494.6|1495.6|1494.4|8
1655914120000|2022-06-22 16:08:40|1495.4|1494.2|1495.4|1494.2|1495.4|1494.2|1495.2|1494|2
1655914130000|2022-06-22 16:08:50|1495.3|1494.1|1495.3|1494.1|1495.5|1494.3|1495.3|1494.1|1
1655914140000|2022-06-22 16:09:00|1495.4|1494.2|1495.2|1494|1495.4|1494.2|1495.2|1494|4
1655914150000|2022-06-22 16:09:10|1495.1|1493.9|1495.1|1493.9|1495.2|1494|1495.1|1493.9|7
1655914160000|2022-06-22 16:09:20|1495|1493.8|1495.1|1493.9|1495.1|1493.9|1494.9|1493.7|5
1655914170000|2022-06-22 16:09:30|1495|1493.8|1495.4|1494.2|1495.4|1494.2|1494.9|1493.7|17
1655914180000|2022-06-22 16:09:40|1495.5|1494.3|1495.5|1494.3|1495.5|1494.3|1495.5|1494.3|7
1655914190000|2022-06-22 16:09:50|1495.3|1494.1|1495.2|1494|1495.5|1494.3|1495.1|1493.9|15
1655914200000|2022-06-22 16:10:00|1495.1|1493.9|1495.2|1494|1495.2|1494|1494.9|1493.7|25
1655914210000|2022-06-22 16:10:10|1495.1|1493.9|1494.7|1493.5|1495.1|1493.9|1494.5|1493.3|60
1655914220000|2022-06-22 16:10:20|1494.8|1493.6|1494.7|1493.5|1494.9|1493.7|1494.7|1493.5|18
1655914230000|2022-06-22 16:10:30|1494.5|1493.3|1494.7|1493.5|1494.7|1493.5|1494.5|1493.3|17
1655914240000|2022-06-22 16:10:40|1494.6|1493.4|1494.6|1493.4|1494.7|1493.5|1494.6|1493.4|4
1655914250000|2022-06-22 16:10:50|1494.5|1493.3|1494.6|1493.4|1494.6|1493.4|1494.5|1493.3|10
1655914260000|2022-06-22 16:11:00|1494.7|1493.5|1494.7|1493.5|1494.7|1493.5|1494.5|1493.3|1
1655914270000|2022-06-22 16:11:10|1495|1493.8|1495|1493.8|1495|1493.8|1495|1493.8|12
1655914280000|2022-06-22 16:11:20|1494.7|1493.5|1494.5|1493.3|1494.7|1493.5|1494.5|1493.3|27
1655914290000|2022-06-22 16:11:30|1494.2|1493|1494.4|1493.2|1494.5|1493.3|1494.2|1493|5
1655914300000|2022-06-22 16:11:40|1494.5|1493.3|1495|1493.8|1495|1493.8|1494.4|1493.2|12
1655914310000|2022-06-22 16:11:50|1494.9|1493.7|1494.9|1493.7|1494.9|1493.7|1494.7|1493.5|13
1655914320000|2022-06-22 16:12:00|1495|1493.8|1495|1493.8|1495.2|1494|1494.9|1493.7|20
1655914330000|2022-06-22 16:12:10|1494.9|1493.7|1494.7|1493.5|1495|1493.8|1494.7|1493.5|3
1655914340000|2022-06-22 16:12:20|1494.5|1493.3|1494.7|1493.5|1494.7|1493.5|1494.5|1493.3|8
1655914350000|2022-06-22 16:12:30|||||||||3
1655914360000|2022-06-22 16:12:40|1494.5|1493.3|1494.6|1493.4|1494.7|1493.5|1494.5|1493.3|13
1655914370000|2022-06-22 16:12:50|1494.5|1493.3|1494.7|1493.5|1494.7|1493.5|1494.5|1493.3|5
1655914380000|2022-06-22 16:13:00|1494.5|1493.3|1494.7|1493.5|1494.7|1493.5|1494.5|1493.3|7
1655914390000|2022-06-22 16:13:10|1494.6|1493.4|1494.7|1493.5|1494.7|1493.5|1494.6|1493.4|9
1655914400000|2022-06-22 16:13:20|1494.6|1493.4|1494.7|1493.5|1494.7|1493.5|1494.6|1493.4|0
1655914410000|2022-06-22 16:13:30|1494.6|1493.4|1494.7|1493.5|1494.7|1493.5|1494.6|1493.4|6
1655914420000|2022-06-22 16:13:40|1494.9|1493.7|1495.2|1494|1495.2|1494|1494.8|1493.6|10
1655914430000|2022-06-22 16:13:50|1495.1|1493.9|1495.1|1493.9|1495.2|1494|1495|1493.8|13
1655914440000|2022-06-22 16:14:00|1495.4|1494.2|1495.7|1494.5|1495.9|1494.7|1495.4|1494.2|23
1655914450000|2022-06-22 16:14:10|1495.8|1494.6|1495.9|1494.7|1496.1|1494.9|1495.8|1494.6|16
1655914460000|2022-06-22 16:14:20|1495.8|1494.6|1495.8|1494.6|1495.8|1494.6|1495.8|1494.6|9
1655914470000|2022-06-22 16:14:30|1495.9|1494.7|1495.9|1494.7|1495.9|1494.7|1495.8|1494.6|9
1655914480000|2022-06-22 16:14:40|||||||||2
1655914490000|2022-06-22 16:14:50|1495.6|1494.4|1495.7|1494.5|1495.7|1494.5|1495.6|1494.4|11
1655914500000|2022-06-22 16:15:00|1495.9|1494.7|1495.9|1494.7|1495.9|1494.7|1495.9|1494.7|9
1655914510000|2022-06-22 16:15:10|1495.8|1494.6|1495.3|1494.1|1495.8|1494.6|1495.3|1494.1|33
1655914520000|2022-06-22 16:15:20|1495.1|1493.9|1495.1|1493.9|1495.3|1494.1|1494.8|1493.6|25
1655914530000|2022-06-22 16:15:30|1495.3|1494.1|1495.4|1494.2|1495.4|1494.2|1495.2|1494|27
1655914540000|2022-06-22 16:15:40|||||||||7
1655914550000|2022-06-22 16:15:50|1495.3|1494.1|1495.4|1494.2|1495.4|1494.2|1495.3|1494.1|21
1655914560000|2022-06-22 16:16:00|1495.5|1494.3|1495.3|1494.1|1495.5|1494.3|1495.2|1494|12
1655914570000|2022-06-22 16:16:10|1495.6|1494.4|1495.5|1494.3|1495.6|1494.4|1495.5|1494.3|27
1655914580000|2022-06-22 16:16:20|1495.4|1494.2|1495.5|1494.3|1495.5|1494.3|1495.3|1494.1|7
1655914590000|2022-06-22 16:16:30|1495.4|1494.2|1495.3|1494.1|1495.4|1494.2|1495.1|1493.9|60
1655914600000|2022-06-22 16:16:40|1495.4|1494.2|1495.3|1494.1|1495.5|1494.3|1495.3|1494.1|7
1655914610000|2022-06-22 16:16:50|1495.5|1494.3|1495.5|1494.3|1495.5|1494.3|1495.5|1494.3|71
1655914620000|2022-06-22 16:17:00|||||||||47
1655914630000|2022-06-22 16:17:10|1495.6|1494.4|1495.7|1494.5|1495.7|1494.5|1495.6|1494.4|57
1655914640000|2022-06-22 16:17:20|||||||||11
1655914650000|2022-06-22 16:17:30|||||||||4
1655914660000|2022-06-22 16:17:40|1496|1494.8|1496|1494.8|1496|1494.8|1496|1494.8|15
1655914670000|2022-06-22 16:17:50|1495.7|1494.5|1495.6|1494.4|1495.7|1494.5|1495.6|1494.4|37
1655914680000|2022-06-22 16:18:00|1495.7|1494.5|1495.6|1494.4|1495.7|1494.5|1495.6|1494.4|5
1655914690000|2022-06-22 16:18:10|1495.7|1494.5|1496.3|1495.1|1496.3|1495.1|1495.7|1494.5|16
1655914700000|2022-06-22 16:18:20|1496.2|1495|1496.1|1494.9|1496.5|1495.3|1496.1|1494.9|21
1655914710000|2022-06-22 16:18:30|1496.2|1495|1496.1|1494.9|1496.2|1495|1496.1|1494.9|76
1655914720000|2022-06-22 16:18:40|1495.7|1494.5|1495.5|1494.3|1495.7|1494.5|1495.5|1494.3|22
1655914730000|2022-06-22 16:18:50|1494.9|1493.7|1494.4|1493.2|1495|1493.8|1494.3|1493.1|69
1655914740000|2022-06-22 16:19:00|1494.6|1493.4|1494.7|1493.5|1494.8|1493.6|1494.6|1493.4|13
1655914750000|2022-06-22 16:19:10|1494.6|1493.4|1494.6|1493.4|1494.6|1493.4|1494.6|1493.4|6
1655914760000|2022-06-22 16:19:20|1494.5|1493.3|1494.9|1493.7|1494.9|1493.7|1494.5|1493.3|10
1655914770000|2022-06-22 16:19:30|1494.8|1493.6|1495|1493.8|1495.2|1494|1494.8|1493.6|11
1655914790000|2022-06-22 16:19:50|1495.2|1494|1494.8|1493.6|1495.3|1494.1|1494.8|1493.6|11
1655914800000|2022-06-22 16:20:00|1494.9|1493.7|1495.1|1493.9|1495.3|1494.1|1494.9|1493.7|7
1655914810000|2022-06-22 16:20:10|1495.3|1494.1|1495.4|1494.2|1495.4|1494.2|1495.1|1493.9|11
1655914820000|2022-06-22 16:20:20|1495.3|1494.1|1495.1|1493.9|1495.4|1494.2|1495.1|1493.9|5
1655914840000|2022-06-22 16:20:40|1495|1493.8|1494.7|1493.5|1495|1493.8|1494.7|1493.5|21
1655914850000|2022-06-22 16:20:50|1494.8|1493.6|1494.8|1493.6|1494.8|1493.6|1494.8|1493.6|4
1655914860000|2022-06-22 16:21:00|||||||||3
1655914870000|2022-06-22 16:21:10|1495|1493.8|1494.9|1493.7|1495|1493.8|1494.9|1493.7|10
1655914880000|2022-06-22 16:21:20|1494.8|1493.6|1494.8|1493.6|1494.9|1493.7|1494.8|1493.6|4
1655914890000|2022-06-22 16:21:30|1494.9|1493.7|1494.9|1493.7|1494.9|1493.7|1494.9|1493.7|8
1655914900000|2022-06-22 16:21:40|1494.8|1493.6|1494.8|1493.6|1494.8|1493.6|1494.8|1493.6|7
1655914910000|2022-06-22 16:21:50|||||||||4
1655914920000|2022-06-22 16:22:00|1494.7|1493.5|1494.7|1493.5|1494.7|1493.5|1494.7|1493.5|1
1655914930000|2022-06-22 16:22:10|1494.8|1493.6|1494.7|1493.5|1494.8|1493.6|1494.7|1493.5|19
1655914940000|2022-06-22 16:22:20|1494.5|1493.3|1494.5|1493.3|1494.7|1493.5|1494.5|1493.3|11
1655914950000|2022-06-22 16:22:30|1493.4|1492.2|1493.7|1492.5|1493.7|1492.5|1493.3|1492.1|36
1655914960000|2022-06-22 16:22:40|1493.5|1492.3|1493.5|1492.3|1493.5|1492.3|1493.4|1492.2|26
1655914970000|2022-06-22 16:22:50|1493.8|1492.6|1494|1492.8|1494|1492.8|1493.8|1492.6|27
1655914980000|2022-06-22 16:23:00|1494.2|1493|1494.4|1493.2|1494.5|1493.3|1494|1492.8|21
1655914990000|2022-06-22 16:23:10|1494.5|1493.3|1494.8|1493.6|1494.8|1493.6|1494.5|1493.3|8
1655915000000|2022-06-22 16:23:20|1495|1493.8|1494.6|1493.4|1495.3|1494.1|1494.6|1493.4|21
1655915010000|2022-06-22 16:23:30|1494.8|1493.6|1494.9|1493.7|1494.9|1493.7|1494.3|1493.1|7
1655915020000|2022-06-22 16:23:40|1495|1493.8|1494|1492.8|1495|1493.8|1494|1492.8|30
1655915030000|2022-06-22 16:23:50|1493.9|1492.7|1493.8|1492.6|1493.9|1492.7|1493.8|1492.6|5
1655915040000|2022-06-22 16:24:00|1493.9|1492.7|1493.8|1492.6|1493.9|1492.7|1493.8|1492.6|2
1655915050000|2022-06-22 16:24:10|1493.4|1492.2|1493.9|1492.7|1494|1492.8|1493.4|1492.2|13
1655915060000|2022-06-22 16:24:20|1494|1492.8|1493.5|1492.3|1494.1|1492.9|1493.5|1492.3|25
1655915070000|2022-06-22 16:24:30|1493.4|1492.2|1493.4|1492.2|1493.5|1492.3|1493.4|1492.2|3
1655915080000|2022-06-22 16:24:40|1493.5|1492.3|1492.5|1491.3|1493.5|1492.3|1492.5|1491.3|25
1655915090000|2022-06-22 16:24:50|1492.4|1491.2|1493.3|1492.1|1493.3|1492.1|1492.4|1491.2|59
1655915100000|2022-06-22 16:25:00|1493.5|1492.3|1493.4|1492.2|1493.8|1492.6|1493.4|1492.2|37
1655915110000|2022-06-22 16:25:10|1493.5|1492.3|1493.5|1492.3|1493.8|1492.6|1493.5|1492.3|15
1655915120000|2022-06-22 16:25:20|1493.8|1492.6|1492.9|1491.7|1493.8|1492.6|1492.8|1491.6|14
1655915130000|2022-06-22 16:25:30|1493|1491.8|1493|1491.8|1493.3|1492.1|1492.9|1491.7|7
1655915140000|2022-06-22 16:25:40|1493.2|1492|1493.2|1492|1493.2|1492|1493.1|1491.9|37
1655915150000|2022-06-22 16:25:50|||||||||2
1655915160000|2022-06-22 16:26:00|1493.3|1492.1|1493.1|1491.9|1493.3|1492.1|1493.1|1491.9|37
1655915170000|2022-06-22 16:26:10|1493.2|1492|1493.1|1491.9|1493.2|1492|1492.9|1491.7|8
1655915180000|2022-06-22 16:26:20|1493|1491.8|1493.1|1491.9|1493.1|1491.9|1492.9|1491.7|7
1655915190000|2022-06-22 16:26:30|1493.2|1492|1493.8|1492.6|1493.8|1492.6|1493.2|1492|13
1655915200000|2022-06-22 16:26:40|1493.7|1492.5|1493.9|1492.7|1494|1492.8|1493.5|1492.3|15
1655915210000|2022-06-22 16:26:50|1493.8|1492.6|1493.9|1492.7|1494|1492.8|1493.8|1492.6|53
1655915220000|2022-06-22 16:27:00|1493.8|1492.6|1493.5|1492.3|1493.8|1492.6|1493.5|1492.3|17
1655915230000|2022-06-22 16:27:10|1493.4|1492.2|1493.5|1492.3|1493.5|1492.3|1493.4|1492.2|3
1655915240000|2022-06-22 16:27:20|||||||||3
1655915250000|2022-06-22 16:27:30|1493.3|1492.1|1493.3|1492.1|1493.3|1492.1|1493.3|1492.1|0
1655915260000|2022-06-22 16:27:40|1493.5|1492.3|1493.8|1492.6|1493.8|1492.6|1493.5|1492.3|9
1655915270000|2022-06-22 16:27:50|1493.9|1492.7|1493.9|1492.7|1494|1492.8|1493.9|1492.7|6
1655915280000|2022-06-22 16:28:00|1494|1492.8|1494|1492.8|1494.1|1492.9|1494|1492.8|179
1655915290000|2022-06-22 16:28:10|||||||||13
1655915300000|2022-06-22 16:28:20|1494.2|1493|1494.2|1493|1494.2|1493|1494.2|1493|0
1655915310000|2022-06-22 16:28:30|1494.3|1493.1|1496|1494.8|1496|1494.8|1494.3|1493.1|36
1655915320000|2022-06-22 16:28:40|1495.8|1494.6|1495|1493.8|1495.8|1494.6|1495|1493.8|6
1655915330000|2022-06-22 16:28:50|1494.9|1493.7|1494.6|1493.4|1494.9|1493.7|1494.5|1493.3|23
1655915340000|2022-06-22 16:29:00|1494.5|1493.3|1494.5|1493.3|1494.8|1493.6|1494.5|1493.3|16
1655915350000|2022-06-22 16:29:10|1494.4|1493.2|1494.4|1493.2|1494.4|1493.2|1494.4|1493.2|1
1655915360000|2022-06-22 16:29:20|1494.5|1493.3|1494.5|1493.3|1494.6|1493.4|1494.5|1493.3|19
1655915370000|2022-06-22 16:29:30|1494.8|1493.6|1495|1493.8|1495|1493.8|1494.6|1493.4|10
1655915380000|2022-06-22 16:29:40|1494.8|1493.6|1494.9|1493.7|1494.9|1493.7|1494.8|1493.6|7
1655915390000|2022-06-22 16:29:50|1494.8|1493.6|1495|1493.8|1495|1493.8|1494.8|1493.6|1
1655915400000|2022-06-22 16:30:00|||||||||7
1655915410000|2022-06-22 16:30:10|1495.3|1494.1|1494.8|1493.6|1495.3|1494.1|1494.8|1493.6|13
1655915420000|2022-06-22 16:30:20|1494.7|1493.5|1494.7|1493.5|1494.7|1493.5|1494.7|1493.5|5
1655915430000|2022-06-22 16:30:30|1494.6|1493.4|1494.6|1493.4|1494.6|1493.4|1494.6|1493.4|0
1655915440000|2022-06-22 16:30:40|1494.8|1493.6|1494.5|1493.3|1494.8|1493.6|1494.5|1493.3|8
1655915450000|2022-06-22 16:30:50|1494.3|1493.1|1493.8|1492.6|1494.3|1493.1|1493.8|1492.6|7
1655915460000|2022-06-22 16:31:00|1493.9|1492.7|1493.5|1492.3|1493.9|1492.7|1493.5|1492.3|15
1655915470000|2022-06-22 16:31:10|1493.4|1492.2|1493.4|1492.2|1493.4|1492.2|1493.1|1491.9|12
1655915480000|2022-06-22 16:31:20|1493.5|1492.3|1493.6|1492.4|1493.6|1492.4|1493.5|1492.3|6
1655915490000|2022-06-22 16:31:30|1493.5|1492.3|1493.5|1492.3|1493.7|1492.5|1493.5|1492.3|4
1655915500000|2022-06-22 16:31:40|1493.4|1492.2|1493.4|1492.2|1493.4|1492.2|1493.4|1492.2|9
1655915510000|2022-06-22 16:31:50|1493.3|1492.1|1493.4|1492.2|1493.4|1492.2|1493.3|1492.1|16
1655915520000|2022-06-22 16:32:00|1493.5|1492.3|1493.4|1492.2|1493.5|1492.3|1493.3|1492.1|2
1655915530000|2022-06-22 16:32:10|1493.5|1492.3|1493.4|1492.2|1493.5|1492.3|1493.4|1492.2|4
1655915540000|2022-06-22 16:32:20|1493.3|1492.1|1493.3|1492.1|1493.3|1492.1|1493.1|1491.9|7
1655915550000|2022-06-22 16:32:30|1493.1|1491.9|1493|1491.8|1493.2|1492|1493|1491.8|8
1655915560000|2022-06-22 16:32:40|1493.2|1492|1493.4|1492.2|1493.5|1492.3|1493|1491.8|5
1655915570000|2022-06-22 16:32:50|1493.3|1492.1|1493.3|1492.1|1493.3|1492.1|1493.2|1492|1
1655915580000|2022-06-22 16:33:00|||||||||4
1655915590000|2022-06-22 16:33:10|1493.1|1491.9|1492.8|1491.6|1493.1|1491.9|1492.8|1491.6|10
1655915600000|2022-06-22 16:33:20|1492.5|1491.3|1492.7|1491.5|1492.8|1491.6|1492.5|1491.3|46
1655915610000|2022-06-22 16:33:30|1492.3|1491.1|1491.3|1490.1|1492.3|1491.1|1490.4|1489.2|106
1655915620000|2022-06-22 16:33:40|1491.6|1490.4|1491.6|1490.4|1491.6|1490.4|1491.4|1490.2|8
1655915630000|2022-06-22 16:33:50|1491.5|1490.3|1491.1|1489.9|1491.5|1490.3|1491.1|1489.9|12
1655915640000|2022-06-22 16:34:00|1490.9|1489.7|1490.6|1489.4|1490.9|1489.7|1490.6|1489.4|26
1655915650000|2022-06-22 16:34:10|1490.8|1489.6|1490.8|1489.6|1490.9|1489.7|1490.8|1489.6|24
1655915660000|2022-06-22 16:34:20|1490.9|1489.7|1490.9|1489.7|1490.9|1489.7|1490.6|1489.4|20
1655915670000|2022-06-22 16:34:30|1490.8|1489.6|1490.4|1489.2|1490.8|1489.6|1490.4|1489.2|12
1655915680000|2022-06-22 16:34:40|1490.7|1489.5|1490.6|1489.4|1490.7|1489.5|1490.4|1489.2|16
1655915690000|2022-06-22 16:34:50|1490.4|1489.2|1489.9|1488.7|1490.4|1489.2|1489.2|1488|18
1655915700000|2022-06-22 16:35:00|1489.8|1488.6|1489.6|1488.4|1489.8|1488.6|1489.4|1488.2|8
1655915710000|2022-06-22 16:35:10|1489.8|1488.6|1489.9|1488.7|1490.1|1488.9|1489.8|1488.6|17
1655915720000|2022-06-22 16:35:20|1490.1|1488.9|1489.9|1488.7|1490.1|1488.9|1489.9|1488.7|15
1655915730000|2022-06-22 16:35:30|1490|1488.8|1490|1488.8|1490|1488.8|1490|1488.8|26
1655915740000|2022-06-22 16:35:40|1490.1|1488.9|1490.3|1489.1|1490.4|1489.2|1490|1488.8|18
1655915750000|2022-06-22 16:35:50|1490.4|1489.2|1490.4|1489.2|1490.4|1489.2|1490.4|1489.2|9
1655915760000|2022-06-22 16:36:00|1490.7|1489.5|1490.6|1489.4|1490.7|1489.5|1490.3|1489.1|10
1655915770000|2022-06-22 16:36:10|1490.5|1489.3|1490|1488.8|1490.5|1489.3|1490|1488.8|3
1655915780000|2022-06-22 16:36:20|1489.8|1488.6|1490.4|1489.2|1490.4|1489.2|1489.7|1488.5|7
1655915790000|2022-06-22 16:36:30|1490.5|1489.3|1490.6|1489.4|1490.7|1489.5|1490.5|1489.3|2
1655915800000|2022-06-22 16:36:40|1491.2|1490|1491.4|1490.2|1491.4|1490.2|1491|1489.8|10
1655915810000|2022-06-22 16:36:50|1491.3|1490.1|1491.4|1490.2|1491.4|1490.2|1491.3|1490.1|5
1655915820000|2022-06-22 16:37:00|1491.6|1490.4|1491.6|1490.4|1491.9|1490.7|1491.6|1490.4|13
1655915830000|2022-06-22 16:37:10|1491.8|1490.6|1492.1|1490.9|1492.1|1490.9|1491.7|1490.5|8
1655915840000|2022-06-22 16:37:20|||||||||13
1655915850000|2022-06-22 16:37:30|1491.8|1490.6|1491.4|1490.2|1491.8|1490.6|1491.4|1490.2|12
1655915860000|2022-06-22 16:37:40|1491.1|1489.9|1490.9|1489.7|1491.1|1489.9|1490.7|1489.5|7
1655915870000|2022-06-22 16:37:50|1490.7|1489.5|1490.7|1489.5|1490.7|1489.5|1490.7|1489.5|4
1655915880000|2022-06-22 16:38:00|1490.9|1489.7|1490.9|1489.7|1490.9|1489.7|1490.9|1489.7|12
1655915890000|2022-06-22 16:38:10|1490.8|1489.6|1490.5|1489.3|1490.9|1489.7|1490.1|1488.9|33
1655915900000|2022-06-22 16:38:20|1490.6|1489.4|1490.6|1489.4|1490.6|1489.4|1490.6|1489.4|1
1655915910000|2022-06-22 16:38:30|1490.3|1489.1|1489.9|1488.7|1490.4|1489.2|1489.9|1488.7|11
1655915920000|2022-06-22 16:38:40|||||||||3
1655915930000|2022-06-22 16:38:50|1489.6|1488.4|1489.8|1488.6|1489.8|1488.6|1489.6|1488.4|9
1655915940000|2022-06-22 16:39:00|1489.9|1488.7|1489.8|1488.6|1489.9|1488.7|1489.6|1488.4|11
1655915950000|2022-06-22 16:39:10|1489.7|1488.5|1489.6|1488.4|1489.7|1488.5|1489.6|1488.4|22
1655915960000|2022-06-22 16:39:20|1489.3|1488.1|1489.4|1488.2|1489.7|1488.5|1489.3|1488.1|42
1655915970000|2022-06-22 16:39:30|1489.3|1488.1|1489.6|1488.4|1489.6|1488.4|1489.3|1488.1|12
1655915980000|2022-06-22 16:39:40|1489.4|1488.2|1489.6|1488.4|1489.6|1488.4|1489.4|1488.2|2
1655915990000|2022-06-22 16:39:50|1489.7|1488.5|1489.7|1488.5|1489.7|1488.5|1489.6|1488.4|7
1655916000000|2022-06-22 16:40:00|||||||||2
1655916010000|2022-06-22 16:40:10|1489.6|1488.4|1489.5|1488.3|1489.7|1488.5|1489.3|1488.1|24
1655916020000|2022-06-22 16:40:20|1489.7|1488.5|1490.5|1489.3|1490.5|1489.3|1489.7|1488.5|25
1655916030000|2022-06-22 16:40:30|1490.4|1489.2|1490.4|1489.2|1490.4|1489.2|1490.4|1489.2|7
1655916040000|2022-06-22 16:40:40|1490.6|1489.4|1490.6|1489.4|1490.9|1489.7|1490.6|1489.4|10
1655916050000|2022-06-22 16:40:50|1490.5|1489.3|1490.7|1489.5|1490.9|1489.7|1490.5|1489.3|8
1655916060000|2022-06-22 16:41:00|1490.9|1489.7|1491.1|1489.9|1491.1|1489.9|1490.9|1489.7|2
1655916070000|2022-06-22 16:41:10|||||||||2
1655916080000|2022-06-22 16:41:20|1491.2|1490|1491.1|1489.9|1491.2|1490|1491.1|1489.9|5
1655916090000|2022-06-22 16:41:30|1491.4|1490.2|1491.2|1490|1491.4|1490.2|1491.1|1489.9|31
1655916100000|2022-06-22 16:41:40|1491.1|1489.9|1490.7|1489.5|1491.1|1489.9|1490.6|1489.4|22
1655916110000|2022-06-22 16:41:50|1490.8|1489.6|1490.8|1489.6|1490.9|1489.7|1490.6|1489.4|9
1655916120000|2022-06-22 16:42:00|1490.9|1489.7|1490.8|1489.6|1491|1489.8|1490.8|1489.6|7
1655916130000|2022-06-22 16:42:10|1490.9|1489.7|1490.9|1489.7|1490.9|1489.7|1490.8|1489.6|19
1655916140000|2022-06-22 16:42:20|1490.8|1489.6|1490.5|1489.3|1490.8|1489.6|1490.5|1489.3|1
1655916150000|2022-06-22 16:42:30|1490.3|1489.1|1490.3|1489.1|1490.3|1489.1|1490.3|1489.1|12
1655916160000|2022-06-22 16:42:40|1489.9|1488.7|1490.1|1488.9|1490.1|1488.9|1489.6|1488.4|65
1655916170000|2022-06-22 16:42:50|1489.9|1488.7|1490.1|1488.9|1490.1|1488.9|1489.9|1488.7|16
1655916180000|2022-06-22 16:43:00|1490.3|1489.1|1490.1|1488.9|1490.6|1489.4|1490.1|1488.9|25
1655916190000|2022-06-22 16:43:10|1490.2|1489|1489.8|1488.6|1490.2|1489|1489.8|1488.6|42
1655916200000|2022-06-22 16:43:20|1489.9|1488.7|1489.7|1488.5|1489.9|1488.7|1489.7|1488.5|6
1655916210000|2022-06-22 16:43:30|1489.9|1488.7|1489.4|1488.2|1489.9|1488.7|1489.2|1488|16
1655916220000|2022-06-22 16:43:40|1489.3|1488.1|1489.2|1488|1489.3|1488.1|1488.9|1487.7|13
1655916230000|2022-06-22 16:43:50|1488.9|1487.7|1488.9|1487.7|1488.9|1487.7|1488.8|1487.6|16
1655916240000|2022-06-22 16:44:00|1489|1487.8|1488.9|1487.7|1489|1487.8|1488.9|1487.7|4
1655916250000|2022-06-22 16:44:10|1489|1487.8|1489.4|1488.2|1489.4|1488.2|1489|1487.8|25
1655916260000|2022-06-22 16:44:20|1489.2|1488|1489|1487.8|1489.2|1488|1488.9|1487.7|2
1655916270000|2022-06-22 16:44:30|1489.2|1488|1489.2|1488|1489.2|1488|1489|1487.8|65
1655916280000|2022-06-22 16:44:40|1489|1487.8|1489.2|1488|1489.2|1488|1488.9|1487.7|4
1655916290000|2022-06-22 16:44:50|1489|1487.8|1489|1487.8|1489|1487.8|1489|1487.8|11
1655916300000|2022-06-22 16:45:00|1489.2|1488|1489.2|1488|1489.2|1488|1489|1487.8|3
1655916310000|2022-06-22 16:45:10|1489.1|1487.9|1489.1|1487.9|1489.1|1487.9|1489.1|1487.9|8
1655916320000|2022-06-22 16:45:20|1489|1487.8|1488.5|1487.3|1489|1487.8|1488.5|1487.3|16
1655916330000|2022-06-22 16:45:30|1488.6|1487.4|1488.5|1487.3|1488.6|1487.4|1488.5|1487.3|3
1655916340000|2022-06-22 16:45:40|1488.4|1487.2|1488.4|1487.2|1488.4|1487.2|1488.4|1487.2|3
1655916350000|2022-06-22 16:45:50|1488.3|1487.1|1487.7|1486.5|1488.4|1487.2|1487.7|1486.5|52
1655916360000|2022-06-22 16:46:00|1487.6|1486.4|1487.6|1486.4|1487.6|1486.4|1487.2|1486|29
1655916370000|2022-06-22 16:46:10|1487.5|1486.3|1487.7|1486.5|1487.7|1486.5|1487.3|1486.1|25
1655916380000|2022-06-22 16:46:20|1487.8|1486.6|1488.1|1486.9|1488.1|1486.9|1487.8|1486.6|15
1655916390000|2022-06-22 16:46:30|1487.9|1486.7|1487.9|1486.7|1487.9|1486.7|1487.9|1486.7|11
1655916400000|2022-06-22 16:46:40|1487.8|1486.6|1487.7|1486.5|1487.9|1486.7|1487.7|1486.5|8
1655916410000|2022-06-22 16:46:50|1487.6|1486.4|1487.6|1486.4|1487.6|1486.4|1487.6|1486.4|12
1655916420000|2022-06-22 16:47:00|1487.7|1486.5|1487.9|1486.7|1488.4|1487.2|1487.7|1486.5|67
1655916430000|2022-06-22 16:47:10|1488.2|1487|1488.4|1487.2|1488.7|1487.5|1488.2|1487|42
1655916440000|2022-06-22 16:47:20|1488.6|1487.4|1488.4|1487.2|1488.6|1487.4|1488.4|1487.2|3
1655916450000|2022-06-22 16:47:30|1488.2|1487|1488.4|1487.2|1488.4|1487.2|1488.2|1487|56
1655916460000|2022-06-22 16:47:40|1488.6|1487.4|1488.6|1487.4|1489|1487.8|1488.6|1487.4|32
1655916470000|2022-06-22 16:47:50|1488.5|1487.3|1488.5|1487.3|1488.7|1487.5|1488.5|1487.3|13
1655916480000|2022-06-22 16:48:00|1488.4|1487.2|1488.4|1487.2|1488.4|1487.2|1488.2|1487|19
1655916490000|2022-06-22 16:48:10|1488.2|1487|1488.2|1487|1488.3|1487.1|1488.2|1487|1
1655916500000|2022-06-22 16:48:20|1488.3|1487.1|1488.4|1487.2|1488.5|1487.3|1488.3|1487.1|12
1655916510000|2022-06-22 16:48:30|1488.5|1487.3|1488.4|1487.2|1488.5|1487.3|1488.4|1487.2|1
1655916520000|2022-06-22 16:48:40|1488.6|1487.4|1488.9|1487.7|1488.9|1487.7|1488.6|1487.4|16
1655916530000|2022-06-22 16:48:50|1489.1|1487.9|1489.2|1488|1489.6|1488.4|1489|1487.8|23
1655916540000|2022-06-22 16:49:00|1489.4|1488.2|1489.4|1488.2|1489.4|1488.2|1489.3|1488.1|1
1655916550000|2022-06-22 16:49:10|1489.3|1488.1|1488.9|1487.7|1489.3|1488.1|1488.9|1487.7|5
1655916560000|2022-06-22 16:49:20|1489|1487.8|1489.1|1487.9|1489.1|1487.9|1489|1487.8|1
1655916570000|2022-06-22 16:49:30|1488.9|1487.7|1489.6|1488.4|1489.9|1488.7|1488.9|1487.7|23
1655916580000|2022-06-22 16:49:40|1489.4|1488.2|1489.6|1488.4|1489.7|1488.5|1488.9|1487.7|17
1655916590000|2022-06-22 16:49:50|1489.5|1488.3|1489.6|1488.4|1490.4|1489.2|1489.4|1488.2|77
1655916600000|2022-06-22 16:50:00|1489.5|1488.3|1488.6|1487.4|1489.5|1488.3|1488.4|1487.2|27
1655916610000|2022-06-22 16:50:10|1488.5|1487.3|1488.4|1487.2|1488.5|1487.3|1488.4|1487.2|47
1655916620000|2022-06-22 16:50:20|1488.2|1487|1488.2|1487|1488.2|1487|1488|1486.8|18
1655916630000|2022-06-22 16:50:30|1488|1486.8|1488.2|1487|1488.2|1487|1487.9|1486.7|15
1655916640000|2022-06-22 16:50:40|1488|1486.8|1488|1486.8|1488.2|1487|1487.9|1486.7|7
1655916650000|2022-06-22 16:50:50|1487.9|1486.7|1487.9|1486.7|1487.9|1486.7|1487.9|1486.7|9
1655916660000|2022-06-22 16:51:00|1488|1486.8|1487.7|1486.5|1488|1486.8|1487.7|1486.5|23
1655916670000|2022-06-22 16:51:10|||||||||1
1655916680000|2022-06-22 16:51:20|1487.5|1486.3|1487.4|1486.2|1487.5|1486.3|1487.4|1486.2|33
1655916690000|2022-06-22 16:51:30|1487.7|1486.5|1487.4|1486.2|1487.7|1486.5|1487.4|1486.2|10
1655916700000|2022-06-22 16:51:40|1487.7|1486.5|1487.7|1486.5|1487.7|1486.5|1487.7|1486.5|12
1655916710000|2022-06-22 16:51:50|1487.9|1486.7|1487.9|1486.7|1487.9|1486.7|1487.9|1486.7|4
1655916720000|2022-06-22 16:52:00|1488.1|1486.9|1488|1486.8|1488.1|1486.9|1488|1486.8|24
1655916730000|2022-06-22 16:52:10|1488.1|1486.9|1488.1|1486.9|1488.1|1486.9|1488.1|1486.9|19
1655916740000|2022-06-22 16:52:20|1487.9|1486.7|1487.8|1486.6|1487.9|1486.7|1487.7|1486.5|0
1655916750000|2022-06-22 16:52:30|1487.6|1486.4|1487.4|1486.2|1487.6|1486.4|1487.1|1485.9|157
1655916760000|2022-06-22 16:52:40|1487.3|1486.1|1487.1|1485.9|1487.3|1486.1|1486.6|1485.4|26
1655916770000|2022-06-22 16:52:50|1487|1485.8|1486.8|1485.6|1487.1|1485.9|1486.8|1485.6|10
1655916780000|2022-06-22 16:53:00|1486.5|1485.3|1485.3|1484.1|1486.6|1485.4|1485.3|1484.1|53
1655916790000|2022-06-22 16:53:10|1485.4|1484.2|1485.3|1484.1|1485.4|1484.2|1485.3|1484.1|11
1655916800000|2022-06-22 16:53:20|1485.4|1484.2|1485.4|1484.2|1485.7|1484.5|1485.3|1484.1|10
1655916810000|2022-06-22 16:53:30|1485.3|1484.1|1485.5|1484.3|1485.5|1484.3|1485.3|1484.1|8
1655916820000|2022-06-22 16:53:40|1485.4|1484.2|1485.6|1484.4|1485.6|1484.4|1485.3|1484.1|13
1655916830000|2022-06-22 16:53:50|1485.8|1484.6|1485.6|1484.4|1485.8|1484.6|1485.5|1484.3|2
1655916840000|2022-06-22 16:54:00|1485.8|1484.6|1485.8|1484.6|1485.8|1484.6|1485.6|1484.4|3
1655916850000|2022-06-22 16:54:10|1485.6|1484.4|1485.8|1484.6|1485.8|1484.6|1485.5|1484.3|5
1655916860000|2022-06-22 16:54:20|1485.6|1484.4|1485.8|1484.6|1485.8|1484.6|1485.6|1484.4|0
1655916870000|2022-06-22 16:54:30|||||||||2
1655916880000|2022-06-22 16:54:40|1485.6|1484.4|1485.6|1484.4|1485.9|1484.7|1485.6|1484.4|17
1655916890000|2022-06-22 16:54:50|||||||||1
1655916900000|2022-06-22 16:55:00|1485.7|1484.5|1485.7|1484.5|1485.9|1484.7|1485.4|1484.2|50
1655916910000|2022-06-22 16:55:10|1485.9|1484.7|1485.7|1484.5|1485.9|1484.7|1485.6|1484.4|16
1655916920000|2022-06-22 16:55:20|1485.6|1484.4|1486.2|1485|1486.5|1485.3|1485.6|1484.4|31
1655916930000|2022-06-22 16:55:30|1486.4|1485.2|1485.9|1484.7|1486.4|1485.2|1485.9|1484.7|0
1655916940000|2022-06-22 16:55:40|1485.7|1484.5|1485.4|1484.2|1485.9|1484.7|1485.4|1484.2|26
1655916950000|2022-06-22 16:55:50|1485.1|1483.9|1485.1|1483.9|1485.1|1483.9|1485.1|1483.9|5
1655916960000|2022-06-22 16:56:00|||||||||30
1655916970000|2022-06-22 16:56:10|1485.2|1484|1485.4|1484.2|1485.4|1484.2|1485.2|1484|9
1655916980000|2022-06-22 16:56:20|1485.3|1484.1|1485.3|1484.1|1485.3|1484.1|1485.1|1483.9|10
1655916990000|2022-06-22 16:56:30|1485.1|1483.9|1485.1|1483.9|1485.2|1484|1485.1|1483.9|2
1655917000000|2022-06-22 16:56:40|1485.2|1484|1485.1|1483.9|1485.2|1484|1485.1|1483.9|1
1655917010000|2022-06-22 16:56:50|1484.9|1483.7|1484.9|1483.7|1484.9|1483.7|1484.9|1483.7|1
1655917020000|2022-06-22 16:57:00|1485|1483.8|1484.9|1483.7|1485|1483.8|1484.9|1483.7|17
1655917030000|2022-06-22 16:57:10|1484.6|1483.4|1485.4|1484.2|1485.4|1484.2|1484.6|1483.4|26
1655917040000|2022-06-22 16:57:20|1485.5|1484.3|1485.3|1484.1|1485.5|1484.3|1485.3|1484.1|9
1655917050000|2022-06-22 16:57:30|1485.2|1484|1485.1|1483.9|1485.2|1484|1485.1|1483.9|0
1655917060000|2022-06-22 16:57:40|1485.2|1484|1485.4|1484.2|1485.4|1484.2|1485.2|1484|7
1655917070000|2022-06-22 16:57:50|1485.6|1484.4|1485.6|1484.4|1485.6|1484.4|1485.4|1484.2|17
1655917080000|2022-06-22 16:58:00|1486.1|1484.9|1485.8|1484.6|1486.5|1485.3|1485.8|1484.6|30
1655917090000|2022-06-22 16:58:10|1485.6|1484.4|1485.7|1484.5|1485.9|1484.7|1485.6|1484.4|13
1655917100000|2022-06-22 16:58:20|1485.6|1484.4|1485.5|1484.3|1485.6|1484.4|1485.5|1484.3|1
1655917110000|2022-06-22 16:58:30|1485.4|1484.2|1485.5|1484.3|1485.6|1484.4|1485.1|1483.9|23
1655917120000|2022-06-22 16:58:40|1485.6|1484.4|1485.2|1484|1485.6|1484.4|1485.2|1484|1
1655917130000|2022-06-22 16:58:50|1485.4|1484.2|1485.4|1484.2|1485.4|1484.2|1485.2|1484|1
1655917140000|2022-06-22 16:59:00|1485.3|1484.1|1485.3|1484.1|1485.4|1484.2|1485.2|1484|18
1655917150000|2022-06-22 16:59:10|1485.1|1483.9|1485.1|1483.9|1485.1|1483.9|1485.1|1483.9|5
1655917160000|2022-06-22 16:59:20|1485|1483.8|1485.4|1484.2|1485.4|1484.2|1485|1483.8|52
1655917170000|2022-06-22 16:59:30|1485.6|1484.4|1485.3|1484.1|1485.6|1484.4|1485.3|1484.1|34
1655917180000|2022-06-22 16:59:40|1485.1|1483.9|1484.7|1483.5|1485.1|1483.9|1484.6|1483.4|9
1655917190000|2022-06-22 16:59:50|1484.9|1483.7|1484.6|1483.4|1484.9|1483.7|1484.6|1483.4|3
1655917200000|2022-06-22 17:00:00|||||||||12
1655917210000|2022-06-22 17:00:10|1484.9|1483.7|1484.9|1483.7|1484.9|1483.7|1484.6|1483.4|105
1655917220000|2022-06-22 17:00:20|1484.7|1483.5|1484.6|1483.4|1484.8|1483.6|1484.6|1483.4|0
1655917230000|2022-06-22 17:00:30|1484.5|1483.3|1484.1|1482.9|1484.5|1483.3|1483.8|1482.6|46
1655917240000|2022-06-22 17:00:40|||||||||18
1655917250000|2022-06-22 17:00:50|1484|1482.8|1484|1482.8|1484.1|1482.9|1484|1482.8|4
1655917260000|2022-06-22 17:01:00|1483.9|1482.7|1484|1482.8|1484.1|1482.9|1483.8|1482.6|9
1655917270000|2022-06-22 17:01:10|1483.9|1482.7|1484.1|1482.9|1484.1|1482.9|1483.6|1482.4|25
1655917280000|2022-06-22 17:01:20|1484.4|1483.2|1483.6|1482.4|1484.4|1483.2|1483.6|1482.4|43
1655917290000|2022-06-22 17:01:30|1483.7|1482.5|1483.7|1482.5|1483.7|1482.5|1483.7|1482.5|16
1655917300000|2022-06-22 17:01:40|1483.8|1482.6|1483.7|1482.5|1483.8|1482.6|1483.6|1482.4|5
1655917310000|2022-06-22 17:01:50|1483.6|1482.4|1483.8|1482.6|1483.8|1482.6|1483.6|1482.4|33
1655917320000|2022-06-22 17:02:00|1484.1|1482.9|1483.9|1482.7|1484.1|1482.9|1483.9|1482.7|5
1655917330000|2022-06-22 17:02:10|1483.8|1482.6|1483.9|1482.7|1483.9|1482.7|1483.8|1482.6|1
1655917340000|2022-06-22 17:02:20|1483.8|1482.6|1483.8|1482.6|1483.8|1482.6|1483.8|1482.6|38
1655917350000|2022-06-22 17:02:30|1483.6|1482.4|1483.6|1482.4|1483.6|1482.4|1483.6|1482.4|58
1655917360000|2022-06-22 17:02:40|1483.3|1482.1|1483.6|1482.4|1483.6|1482.4|1483.3|1482.1|29
1655917370000|2022-06-22 17:02:50|1483.7|1482.5|1483.4|1482.2|1483.7|1482.5|1483.4|1482.2|21
1655917380000|2022-06-22 17:03:00|1483.3|1482.1|1483.3|1482.1|1483.3|1482.1|1483.2|1482|34
1655917390000|2022-06-22 17:03:10|1483.1|1481.9|1483.3|1482.1|1483.3|1482.1|1483.1|1481.9|5
1655917400000|2022-06-22 17:03:20|1483.4|1482.2|1483.3|1482.1|1483.4|1482.2|1483.1|1481.9|26
1655917410000|2022-06-22 17:03:30|1483.2|1482|1484.1|1482.9|1484.1|1482.9|1483.1|1481.9|11
1655917420000|2022-06-22 17:03:40|1483.9|1482.7|1483.6|1482.4|1484.1|1482.9|1483.6|1482.4|31
1655917430000|2022-06-22 17:03:50|1483.3|1482.1|1483.3|1482.1|1483.3|1482.1|1483.3|1482.1|12
1655917440000|2022-06-22 17:04:00|1483.2|1482|1483.1|1481.9|1483.2|1482|1483.1|1481.9|2
1655917450000|2022-06-22 17:04:10|||||||||10
1655917460000|2022-06-22 17:04:20|1483.3|1482.1|1484|1482.8|1484.1|1482.9|1483.2|1482|36
1655917470000|2022-06-22 17:04:30|1483.8|1482.6|1484.1|1482.9|1484.1|1482.9|1483.7|1482.5|13
1655917480000|2022-06-22 17:04:40|1483.9|1482.7|1483.7|1482.5|1483.9|1482.7|1483.6|1482.4|38
1655917490000|2022-06-22 17:04:50|1483.6|1482.4|1483.6|1482.4|1483.9|1482.7|1483.6|1482.4|26
1655917500000|2022-06-22 17:05:00|1483.7|1482.5|1484.1|1482.9|1484.1|1482.9|1483.7|1482.5|14
1655917510000|2022-06-22 17:05:10|||||||||10
1655917520000|2022-06-22 17:05:20|||||||||4
1655917530000|2022-06-22 17:05:30|1483.8|1482.6|1484.1|1482.9|1484.1|1482.9|1483.8|1482.6|18
1655917540000|2022-06-22 17:05:40|1483.9|1482.7|1483.6|1482.4|1483.9|1482.7|1483.6|1482.4|22
1655917550000|2022-06-22 17:05:50|||||||||10
1655917560000|2022-06-22 17:06:00|1483.3|1482.1|1483.5|1482.3|1483.6|1482.4|1483.3|1482.1|35
1655917570000|2022-06-22 17:06:10|1483.3|1482.1|1483.7|1482.5|1483.8|1482.6|1483.3|1482.1|34
1655917580000|2022-06-22 17:06:20|1483.8|1482.6|1483.5|1482.3|1483.8|1482.6|1483.5|1482.3|25
1655917590000|2022-06-22 17:06:30|1483.6|1482.4|1483.5|1482.3|1483.8|1482.6|1483.5|1482.3|21
1655917610000|2022-06-22 17:06:50|1483.6|1482.4|1483.6|1482.4|1483.6|1482.4|1483.6|1482.4|11
1655917620000|2022-06-22 17:07:00|1483.5|1482.3|1483.6|1482.4|1483.8|1482.6|1483.5|1482.3|7
1655917630000|2022-06-22 17:07:10|1483.8|1482.6|1483.6|1482.4|1483.8|1482.6|1483.6|1482.4|6
1655917640000|2022-06-22 17:07:20|1483.5|1482.3|1483.5|1482.3|1483.6|1482.4|1483.5|1482.3|14
1655917650000|2022-06-22 17:07:30|1483.8|1482.6|1483.8|1482.6|1483.8|1482.6|1483.8|1482.6|27
1655917660000|2022-06-22 17:07:40|1483.6|1482.4|1484|1482.8|1484|1482.8|1483.6|1482.4|99
1655917670000|2022-06-22 17:07:50|||||||||20
1655917680000|2022-06-22 17:08:00|1484.2|1483|1484.2|1483|1484.4|1483.2|1484.2|1483|41
1655917690000|2022-06-22 17:08:10|1484.4|1483.2|1484.5|1483.3|1484.5|1483.3|1484.4|1483.2|30
1655917700000|2022-06-22 17:08:20|1484.7|1483.5|1484.7|1483.5|1484.7|1483.5|1484.6|1483.4|51
1655917710000|2022-06-22 17:08:30|1484.6|1483.4|1484.7|1483.5|1484.7|1483.5|1484.5|1483.3|15
1655917720000|2022-06-22 17:08:40|1484.6|1483.4|1484.5|1483.3|1484.7|1483.5|1484.3|1483.1|9
1655917730000|2022-06-22 17:08:50|1484.2|1483|1484.6|1483.4|1484.7|1483.5|1484.2|1483|44
1655917740000|2022-06-22 17:09:00|1484.5|1483.3|1484.9|1483.7|1484.9|1483.7|1484.5|1483.3|9
1655917750000|2022-06-22 17:09:10|1485.1|1483.9|1484.9|1483.7|1485.2|1484|1484.9|1483.7|20
1655917760000|2022-06-22 17:09:20|1485.2|1484|1485.4|1484.2|1485.4|1484.2|1484.9|1483.7|14
1655917770000|2022-06-22 17:09:30|1485.3|1484.1|1485.4|1484.2|1485.4|1484.2|1485.3|1484.1|12
1655917780000|2022-06-22 17:09:40|1485.6|1484.4|1485.5|1484.3|1485.6|1484.4|1485.4|1484.2|24
1655917790000|2022-06-22 17:09:50|1485.6|1484.4|1485.4|1484.2|1485.6|1484.4|1485.4|1484.2|1
1655917800000|2022-06-22 17:10:00|1485.3|1484.1|1485.3|1484.1|1485.4|1484.2|1485.1|1483.9|45
1655917810000|2022-06-22 17:10:10|1485.1|1483.9|1485.1|1483.9|1485.4|1484.2|1485.1|1483.9|30
1655917820000|2022-06-22 17:10:20|||||||||1
1655917830000|2022-06-22 17:10:30|1485|1483.8|1484.9|1483.7|1485|1483.8|1484.9|1483.7|31
1655917840000|2022-06-22 17:10:40|1484.6|1483.4|1484.1|1482.9|1484.6|1483.4|1484.1|1482.9|45
1655917850000|2022-06-22 17:10:50|||||||||11
1655917860000|2022-06-22 17:11:00|1483.9|1482.7|1483.9|1482.7|1483.9|1482.7|1483.9|1482.7|43
1655917870000|2022-06-22 17:11:10|1484|1482.8|1484.1|1482.9|1484.4|1483.2|1483.9|1482.7|14
1655917880000|2022-06-22 17:11:20|1484|1482.8|1484.7|1483.5|1484.7|1483.5|1484|1482.8|109
1655917890000|2022-06-22 17:11:30|1484.8|1483.6|1485.3|1484.1|1485.3|1484.1|1484.8|1483.6|31
1655917900000|2022-06-22 17:11:40|1485|1483.8|1485|1483.8|1485.3|1484.1|1484.8|1483.6|21
1655917910000|2022-06-22 17:11:50|1484.9|1483.7|1485|1483.8|1485|1483.8|1484.9|1483.7|10
1655917920000|2022-06-22 17:12:00|1484.9|1483.7|1484.8|1483.6|1484.9|1483.7|1484.8|1483.6|17
1655917930000|2022-06-22 17:12:10|1484.7|1483.5|1484.5|1483.3|1484.7|1483.5|1484.5|1483.3|12
1655917940000|2022-06-22 17:12:20|1484.6|1483.4|1485.1|1483.9|1485.2|1484|1484.5|1483.3|44
1655917950000|2022-06-22 17:12:30|1484.9|1483.7|1485.1|1483.9|1485.1|1483.9|1484.9|1483.7|6
1655917960000|2022-06-22 17:12:40|1485.8|1484.6|1485.6|1484.4|1485.8|1484.6|1485.4|1484.2|12
1655917970000|2022-06-22 17:12:50|1485.8|1484.6|1485.6|1484.4|1485.8|1484.6|1485.6|1484.4|32
1655917980000|2022-06-22 17:13:00|1485.8|1484.6|1486.4|1485.2|1486.4|1485.2|1485.8|1484.6|13
1655917990000|2022-06-22 17:13:10|1486.3|1485.1|1485.7|1484.5|1486.3|1485.1|1485.7|1484.5|35
1655918000000|2022-06-22 17:13:20|1485.9|1484.7|1486|1484.8|1486|1484.8|1485.7|1484.5|68
1655918010000|2022-06-22 17:13:30|1485.9|1484.7|1486.3|1485.1|1486.3|1485.1|1485.9|1484.7|35
1655918020000|2022-06-22 17:13:40|1486.8|1485.6|1486.5|1485.3|1486.8|1485.6|1486.5|1485.3|16
1655918030000|2022-06-22 17:13:50|1486.3|1485.1|1486.3|1485.1|1486.5|1485.3|1486.2|1485|16
1655918040000|2022-06-22 17:14:00|1486.2|1485|1486|1484.8|1486.3|1485.1|1486|1484.8|30
1655918050000|2022-06-22 17:14:10|1486.2|1485|1486|1484.8|1486.6|1485.4|1486|1484.8|31
1655918060000|2022-06-22 17:14:20|1486.1|1484.9|1486.2|1485|1486.2|1485|1486|1484.8|72
1655918070000|2022-06-22 17:14:30|1486.1|1484.9|1486.3|1485.1|1486.3|1485.1|1486.1|1484.9|7
1655918080000|2022-06-22 17:14:40|1486.2|1485|1486.6|1485.4|1486.8|1485.6|1486.2|1485|11
1655918090000|2022-06-22 17:14:50|1486.2|1485|1486.6|1485.4|1486.6|1485.4|1486.2|1485|38
1655918100000|2022-06-22 17:15:00|1486.5|1485.3|1486|1484.8|1486.5|1485.3|1486|1484.8|17
1655918110000|2022-06-22 17:15:10|1485.7|1484.5|1485.7|1484.5|1485.7|1484.5|1485.7|1484.5|8
1655918120000|2022-06-22 17:15:20|1485.5|1484.3|1485.5|1484.3|1485.6|1484.4|1485.5|1484.3|24
1655918130000|2022-06-22 17:15:30|1485.8|1484.6|1485.8|1484.6|1486|1484.8|1485.8|1484.6|26
1655918140000|2022-06-22 17:15:40|||||||||14
1655918150000|2022-06-22 17:15:50|1485.5|1484.3|1485.5|1484.3|1485.5|1484.3|1485.5|1484.3|19
1655918160000|2022-06-22 17:16:00|1485.3|1484.1|1485.3|1484.1|1485.5|1484.3|1485.2|1484|18
1655918170000|2022-06-22 17:16:10|1485.1|1483.9|1485.3|1484.1|1485.3|1484.1|1485.1|1483.9|53
1655918180000|2022-06-22 17:16:20|||||||||6
1655918190000|2022-06-22 17:16:30|1485.1|1483.9|1485.3|1484.1|1485.3|1484.1|1485.1|1483.9|4
1655918200000|2022-06-22 17:16:40|1485.2|1484|1485|1483.8|1485.2|1484|1485|1483.8|8
1655918210000|2022-06-22 17:16:50|1485.2|1484|1485.2|1484|1485.2|1484|1485.2|1484|15
1655918220000|2022-06-22 17:17:00|1485|1483.8|1485.2|1484|1485.2|1484|1485|1483.8|82
1655918230000|2022-06-22 17:17:10|1485.5|1484.3|1485.5|1484.3|1485.5|1484.3|1485.5|1484.3|9
1655918240000|2022-06-22 17:17:20|1485.2|1484|1485.1|1483.9|1485.2|1484|1485.1|1483.9|36
1655918250000|2022-06-22 17:17:30|1485.2|1484|1485.3|1484.1|1485.5|1484.3|1485.2|1484|19
1655918260000|2022-06-22 17:17:40|1485.5|1484.3|1485.5|1484.3|1485.6|1484.4|1485.5|1484.3|18
1655918270000|2022-06-22 17:17:50|1485.7|1484.5|1485.7|1484.5|1485.7|1484.5|1485.7|1484.5|39
1655918280000|2022-06-22 17:18:00|1485.5|1484.3|1485.5|1484.3|1485.5|1484.3|1485.5|1484.3|13
1655918290000|2022-06-22 17:18:10|1485.2|1484|1485.5|1484.3|1485.5|1484.3|1485.1|1483.9|89
1655918300000|2022-06-22 17:18:20|1485.3|1484.1|1485.5|1484.3|1485.5|1484.3|1485.3|1484.1|40
1655918310000|2022-06-22 17:18:30|1485.3|1484.1|1485.2|1484|1485.3|1484.1|1485.2|1484|2
1655918320000|2022-06-22 17:18:40|1485.3|1484.1|1485.3|1484.1|1485.5|1484.3|1485.2|1484|79
1655918330000|2022-06-22 17:18:50|1485.5|1484.3|1485.2|1484|1485.5|1484.3|1485.2|1484|14
1655918340000|2022-06-22 17:19:00|1485.3|1484.1|1485.4|1484.2|1485.4|1484.2|1485.2|1484|31
1655918350000|2022-06-22 17:19:10|||||||||9
1655918360000|2022-06-22 17:19:20|1485.5|1484.3|1485.4|1484.2|1485.5|1484.3|1485.4|1484.2|10
1655918370000|2022-06-22 17:19:30|1485.5|1484.3|1485.5|1484.3|1485.5|1484.3|1485.3|1484.1|3
1655918380000|2022-06-22 17:19:40|1485.2|1484|1486.2|1485|1486.2|1485|1485.2|1484|32
1655918390000|2022-06-22 17:19:50|1486.1|1484.9|1485.7|1484.5|1486.2|1485|1485.7|1484.5|14
1655918400000|2022-06-22 17:20:00|1485.8|1484.6|1485.9|1484.7|1485.9|1484.7|1485.8|1484.6|11
1655918410000|2022-06-22 17:20:10|||||||||12
1655918420000|2022-06-22 17:20:20|1486.2|1485|1486.2|1485|1486.2|1485|1486.2|1485|3
1655918430000|2022-06-22 17:20:30|1486.1|1484.9|1486|1484.8|1486.2|1485|1486|1484.8|5
1655918440000|2022-06-22 17:20:40|1486.1|1484.9|1486.5|1485.3|1486.5|1485.3|1486.1|1484.9|11
1655918450000|2022-06-22 17:20:50|1486.3|1485.1|1486.4|1485.2|1486.7|1485.5|1486.3|1485.1|34
1655918460000|2022-06-22 17:21:00|1486.5|1485.3|1486.7|1485.5|1486.7|1485.5|1486.5|1485.3|4
1655918470000|2022-06-22 17:21:10|||||||||8
1655918480000|2022-06-22 17:21:20|1486.5|1485.3|1487.6|1486.4|1487.7|1486.5|1486.5|1485.3|86
1655918490000|2022-06-22 17:21:30|1487.5|1486.3|1487.5|1486.3|1487.6|1486.4|1487.2|1486|28
1655918500000|2022-06-22 17:21:40|1487.4|1486.2|1487.4|1486.2|1487.5|1486.3|1487.3|1486.1|5
1655918510000|2022-06-22 17:21:50|1487.3|1486.1|1487.4|1486.2|1487.4|1486.2|1487.2|1486|2
1655918520000|2022-06-22 17:22:00|1487.3|1486.1|1487.7|1486.5|1487.7|1486.5|1487.3|1486.1|14
1655918530000|2022-06-22 17:22:10|1487.6|1486.4|1487.7|1486.5|1487.7|1486.5|1487.6|1486.4|13
1655918540000|2022-06-22 17:22:20|1487.6|1486.4|1488.2|1487|1488.2|1487|1487.6|1486.4|14
1655918550000|2022-06-22 17:22:30|1488.3|1487.1|1488.3|1487.1|1488.4|1487.2|1488.3|1487.1|21
1655918560000|2022-06-22 17:22:40|1488.4|1487.2|1488.3|1487.1|1488.6|1487.4|1488.3|1487.1|25
1655918570000|2022-06-22 17:22:50|1488.4|1487.2|1488.7|1487.5|1488.8|1487.6|1488.4|1487.2|27
1655918580000|2022-06-22 17:23:00|1488.6|1487.4|1488.6|1487.4|1488.6|1487.4|1488.4|1487.2|34
1655918590000|2022-06-22 17:23:10|1488.4|1487.2|1488.1|1486.9|1488.4|1487.2|1488.1|1486.9|13
1655918600000|2022-06-22 17:23:20|1488.2|1487|1488.5|1487.3|1488.6|1487.4|1488|1486.8|34
1655918610000|2022-06-22 17:23:30|1488.3|1487.1|1488.2|1487|1488.3|1487.1|1488.2|1487|8
1655918620000|2022-06-22 17:23:40|1488.5|1487.3|1488.5|1487.3|1488.5|1487.3|1488.4|1487.2|9
1655918630000|2022-06-22 17:23:50|1488.6|1487.4|1488.6|1487.4|1488.7|1487.5|1488.6|1487.4|22
1655918640000|2022-06-22 17:24:00|1488.5|1487.3|1488.2|1487|1488.5|1487.3|1488.2|1487|12
1655918650000|2022-06-22 17:24:10|1488.1|1486.9|1488.1|1486.9|1488.1|1486.9|1488.1|1486.9|7
1655918660000|2022-06-22 17:24:20|1488.2|1487|1488|1486.8|1488.4|1487.2|1488|1486.8|17
1655918670000|2022-06-22 17:24:30|1487.9|1486.7|1487.9|1486.7|1487.9|1486.7|1487.7|1486.5|13
1655918680000|2022-06-22 17:24:40|||||||||11
1655918690000|2022-06-22 17:24:50|||||||||4
1655918700000|2022-06-22 17:25:00|1488|1486.8|1488.2|1487|1488.2|1487|1487.9|1486.7|25
1655918710000|2022-06-22 17:25:10|1488.1|1486.9|1488|1486.8|1488.1|1486.9|1488|1486.8|19
1655918720000|2022-06-22 17:25:20|1487.9|1486.7|1488|1486.8|1488|1486.8|1487.8|1486.6|19
1655918730000|2022-06-22 17:25:30|1487.9|1486.7|1488|1486.8|1488.1|1486.9|1487.9|1486.7|23
1655918740000|2022-06-22 17:25:40|1488.1|1486.9|1488|1486.8|1488.1|1486.9|1488|1486.8|19
1655918750000|2022-06-22 17:25:50|1487.8|1486.6|1487.9|1486.7|1487.9|1486.7|1487.8|1486.6|7
1655918760000|2022-06-22 17:26:00|1488.1|1486.9|1487.9|1486.7|1488.1|1486.9|1487.9|1486.7|19
1655918770000|2022-06-22 17:26:10|1488.1|1486.9|1488.1|1486.9|1488.1|1486.9|1488.1|1486.9|5
1655918780000|2022-06-22 17:26:20|||||||||1
1655918790000|2022-06-22 17:26:30|||||||||4
1655918800000|2022-06-22 17:26:40|1488|1486.8|1488.1|1486.9|1488.1|1486.9|1488|1486.8|5
1655918810000|2022-06-22 17:26:50|1488.4|1487.2|1488.4|1487.2|1488.4|1487.2|1488.4|1487.2|6
1655918820000|2022-06-22 17:27:00|1488.3|1487.1|1488.4|1487.2|1488.4|1487.2|1488.1|1486.9|2
1655918830000|2022-06-22 17:27:10|1488.3|1487.1|1488.6|1487.4|1488.6|1487.4|1488.1|1486.9|3
1655918840000|2022-06-22 17:27:20|1489.1|1487.9|1489.1|1487.9|1489.2|1488|1489|1487.8|53
1655918850000|2022-06-22 17:27:30|||||||||5
1655918860000|2022-06-22 17:27:40|||||||||4
1655918870000|2022-06-22 17:27:50|1489.4|1488.2|1488.9|1487.7|1489.4|1488.2|1488.9|1487.7|32
1655918890000|2022-06-22 17:28:10|1488.8|1487.6|1489|1487.8|1489.1|1487.9|1488.8|1487.6|19
1655918900000|2022-06-22 17:28:20|1488.9|1487.7|1488.7|1487.5|1488.9|1487.7|1488.7|1487.5|1
1655918910000|2022-06-22 17:28:30|1488.4|1487.2|1488.6|1487.4|1488.6|1487.4|1488.4|1487.2|15
1655918920000|2022-06-22 17:28:40|1488.4|1487.2|1487.9|1486.7|1488.4|1487.2|1487.9|1486.7|17
1655918930000|2022-06-22 17:28:50|1488|1486.8|1488.3|1487.1|1488.4|1487.2|1488|1486.8|39
1655918940000|2022-06-22 17:29:00|1488.1|1486.9|1488|1486.8|1488.1|1486.9|1488|1486.8|17
1655918950000|2022-06-22 17:29:10|1487.9|1486.7|1488.1|1486.9|1488.1|1486.9|1487.9|1486.7|7
1655918960000|2022-06-22 17:29:20|1488.3|1487.1|1488.3|1487.1|1488.3|1487.1|1488.3|1487.1|4
1655918970000|2022-06-22 17:29:30|1488.1|1486.9|1488.1|1486.9|1488.1|1486.9|1488.1|1486.9|1
1655918980000|2022-06-22 17:29:40|1487.9|1486.7|1487.9|1486.7|1487.9|1486.7|1487.9|1486.7|2
1655918990000|2022-06-22 17:29:50|1487.6|1486.4|1487.9|1486.7|1487.9|1486.7|1487.6|1486.4|12
1655919000000|2022-06-22 17:30:00|1487.7|1486.5|1487.6|1486.4|1487.9|1486.7|1487.6|1486.4|5
1655919010000|2022-06-22 17:30:10|1487.7|1486.5|1488.1|1486.9|1488.1|1486.9|1487.7|1486.5|34
1655919020000|2022-06-22 17:30:20|1488|1486.8|1488.1|1486.9|1488.1|1486.9|1488|1486.8|17
1655919030000|2022-06-22 17:30:30|1488|1486.8|1488|1486.8|1488|1486.8|1488|1486.8|3
1655919040000|2022-06-22 17:30:40|1488.1|1486.9|1488.5|1487.3|1488.6|1487.4|1488.1|1486.9|35
1655919050000|2022-06-22 17:30:50|1488.4|1487.2|1488.4|1487.2|1488.5|1487.3|1488.1|1486.9|30
1655919060000|2022-06-22 17:31:00|1488.2|1487|1488.1|1486.9|1488.2|1487|1488.1|1486.9|16
1655919070000|2022-06-22 17:31:10|||||||||6
1655919080000|2022-06-22 17:31:20|1488.3|1487.1|1488.9|1487.7|1488.9|1487.7|1488.3|1487.1|31
1655919090000|2022-06-22 17:31:30|1488.6|1487.4|1488.8|1487.6|1488.9|1487.7|1488.6|1487.4|28
1655919100000|2022-06-22 17:31:40|1488.9|1487.7|1489.1|1487.9|1489.1|1487.9|1488.9|1487.7|10
1655919120000|2022-06-22 17:32:00|1489|1487.8|1489.1|1487.9|1489.1|1487.9|1488.9|1487.7|29
1655919130000|2022-06-22 17:32:10|1489.4|1488.2|1489.3|1488.1|1489.4|1488.2|1489.2|1488|9
1655919140000|2022-06-22 17:32:20|1489.4|1488.2|1489.4|1488.2|1489.4|1488.2|1489.1|1487.9|7
1655919150000|2022-06-22 17:32:30|1489.3|1488.1|1489.1|1487.9|1489.3|1488.1|1489.1|1487.9|1
1655919160000|2022-06-22 17:32:40|1489.2|1488|1489.1|1487.9|1489.2|1488|1489.1|1487.9|9
1655919170000|2022-06-22 17:32:50|1489.2|1488|1489|1487.8|1489.4|1488.2|1489|1487.8|18
1655919180000|2022-06-22 17:33:00|1489.1|1487.9|1488.9|1487.7|1489.3|1488.1|1488.9|1487.7|13
1655919190000|2022-06-22 17:33:10|1488.7|1487.5|1489.3|1488.1|1489.4|1488.2|1488.7|1487.5|11
1655919200000|2022-06-22 17:33:20|1489.1|1487.9|1489|1487.8|1489.1|1487.9|1488.9|1487.7|11
1655919210000|2022-06-22 17:33:30|1489.1|1487.9|1489.1|1487.9|1489.1|1487.9|1489|1487.8|1
1655919220000|2022-06-22 17:33:40|1489|1487.8|1488.9|1487.7|1489.1|1487.9|1488.9|1487.7|19
1655919230000|2022-06-22 17:33:50|1489|1487.8|1488.8|1487.6|1489|1487.8|1488.8|1487.6|2
1655919240000|2022-06-22 17:34:00|1488.9|1487.7|1489.1|1487.9|1489.1|1487.9|1488.9|1487.7|1
1655919250000|2022-06-22 17:34:10|1489|1487.8|1489.4|1488.2|1489.4|1488.2|1489|1487.8|93
1655919260000|2022-06-22 17:34:20|1489.2|1488|1488.9|1487.7|1489.4|1488.2|1488.9|1487.7|25
1655919270000|2022-06-22 17:34:30|1489|1487.8|1488.9|1487.7|1489|1487.8|1488.9|1487.7|7
1655919280000|2022-06-22 17:34:40|1489|1487.8|1488.9|1487.7|1489|1487.8|1488.9|1487.7|2
1655919290000|2022-06-22 17:34:50|1488.6|1487.4|1488.4|1487.2|1488.6|1487.4|1488.4|1487.2|1
1655919300000|2022-06-22 17:35:00|1488.5|1487.3|1488.4|1487.2|1488.6|1487.4|1488.2|1487|4
1655919310000|2022-06-22 17:35:10|1488.2|1487|1488.1|1486.9|1488.4|1487.2|1488.1|1486.9|17
1655919320000|2022-06-22 17:35:20|1488.4|1487.2|1488.4|1487.2|1488.4|1487.2|1488.3|1487.1|28
1655919330000|2022-06-22 17:35:30|1488.1|1486.9|1488.1|1486.9|1488.1|1486.9|1488.1|1486.9|3
1655919340000|2022-06-22 17:35:40|1488|1486.8|1488.1|1486.9|1488.1|1486.9|1488|1486.8|111
1655919350000|2022-06-22 17:35:50|1487.9|1486.7|1487.9|1486.7|1487.9|1486.7|1487.8|1486.6|3
1655919360000|2022-06-22 17:36:00|1487.8|1486.6|1488.1|1486.9|1488.1|1486.9|1487.8|1486.6|6
1655919370000|2022-06-22 17:36:10|1488|1486.8|1488|1486.8|1488|1486.8|1488|1486.8|10
1655919380000|2022-06-22 17:36:20|1487.9|1486.7|1488|1486.8|1488.1|1486.9|1487.9|1486.7|12
1655919390000|2022-06-22 17:36:30|1488.1|1486.9|1488.1|1486.9|1488.1|1486.9|1487.9|1486.7|1
1655919400000|2022-06-22 17:36:40|||||||||1
1655919410000|2022-06-22 17:36:50|1488.5|1487.3|1488.4|1487.2|1488.5|1487.3|1488.4|1487.2|16
1655919420000|2022-06-22 17:37:00|1488.1|1486.9|1488.1|1486.9|1488.2|1487|1488|1486.8|20
1655919440000|2022-06-22 17:37:20|1488|1486.8|1487.9|1486.7|1488.1|1486.9|1487.9|1486.7|5
1655919450000|2022-06-22 17:37:30|||||||||1
1655919460000|2022-06-22 17:37:40|1487.7|1486.5|1487.9|1486.7|1487.9|1486.7|1487.6|1486.4|1
1655919470000|2022-06-22 17:37:50|1487.7|1486.5|1488|1486.8|1488|1486.8|1487.7|1486.5|0
1655919480000|2022-06-22 17:38:00|1488.1|1486.9|1488|1486.8|1488.1|1486.9|1488|1486.8|2
1655919490000|2022-06-22 17:38:10|1487.9|1486.7|1487.6|1486.4|1487.9|1486.7|1487.6|1486.4|18
1655919500000|2022-06-22 17:38:20|1487.2|1486|1487.2|1486|1487.4|1486.2|1487|1485.8|24
1655919510000|2022-06-22 17:38:30|1487.3|1486.1|1487.2|1486|1487.3|1486.1|1487.1|1485.9|5
1655919530000|2022-06-22 17:38:50|1487.1|1485.9|1486.9|1485.7|1487.2|1486|1486.9|1485.7|27
1655919540000|2022-06-22 17:39:00|1487|1485.8|1487|1485.8|1487|1485.8|1486.8|1485.6|8
1655919550000|2022-06-22 17:39:10|1486.9|1485.7|1487.1|1485.9|1487.1|1485.9|1486.9|1485.7|1
1655919560000|2022-06-22 17:39:20|1487|1485.8|1487.1|1485.9|1487.1|1485.9|1486.9|1485.7|0
1655919570000|2022-06-22 17:39:30|1487|1485.8|1486.9|1485.7|1487|1485.8|1486.9|1485.7|18
1655919580000|2022-06-22 17:39:40|1486.7|1485.5|1486.9|1485.7|1486.9|1485.7|1486.7|1485.5|3
1655919590000|2022-06-22 17:39:50|1487|1485.8|1487.3|1486.1|1487.5|1486.3|1487|1485.8|30
1655919600000|2022-06-22 17:40:00|1487.8|1486.6|1487.7|1486.5|1487.8|1486.6|1487.7|1486.5|44
1655919610000|2022-06-22 17:40:10|1487.3|1486.1|1487.3|1486.1|1487.3|1486.1|1487.3|1486.1|13
1655919620000|2022-06-22 17:40:20|1487.4|1486.2|1487.6|1486.4|1487.6|1486.4|1487.4|1486.2|25
1655919630000|2022-06-22 17:40:30|1487.5|1486.3|1487.4|1486.2|1487.5|1486.3|1487.4|1486.2|16
1655919640000|2022-06-22 17:40:40|1487.5|1486.3|1487.9|1486.7|1487.9|1486.7|1487.5|1486.3|18
1655919650000|2022-06-22 17:40:50|1487.6|1486.4|1487.7|1486.5|1487.9|1486.7|1487.6|1486.4|24
1655919660000|2022-06-22 17:41:00|1487.9|1486.7|1488|1486.8|1488.1|1486.9|1487.9|1486.7|25
1655919670000|2022-06-22 17:41:10|1488.1|1486.9|1487.9|1486.7|1488.1|1486.9|1487.7|1486.5|13
1655919680000|2022-06-22 17:41:20|||||||||10
1655919690000|2022-06-22 17:41:30|1487.6|1486.4|1487.4|1486.2|1487.6|1486.4|1487.4|1486.2|20
1655919710000|2022-06-22 17:41:50|1487.6|1486.4|1487.6|1486.4|1487.6|1486.4|1487.6|1486.4|3
1655919720000|2022-06-22 17:42:00|||||||||4
1655919730000|2022-06-22 17:42:10|1487.4|1486.2|1487.9|1486.7|1487.9|1486.7|1487.4|1486.2|20
1655919740000|2022-06-22 17:42:20|||||||||16
1655919750000|2022-06-22 17:42:30|||||||||14
1655919760000|2022-06-22 17:42:40|1487.6|1486.4|1487.9|1486.7|1487.9|1486.7|1487.6|1486.4|3
1655919770000|2022-06-22 17:42:50|1487.8|1486.6|1487.9|1486.7|1487.9|1486.7|1487.6|1486.4|10
1655919800000|2022-06-22 17:43:20|1488.4|1487.2|1488.4|1487.2|1488.4|1487.2|1488.4|1487.2|18
1655919810000|2022-06-22 17:43:30|1488.3|1487.1|1488.6|1487.4|1488.9|1487.7|1488.1|1486.9|23
1655919820000|2022-06-22 17:43:40|1488.3|1487.1|1488.5|1487.3|1488.6|1487.4|1488.3|1487.1|10
1655919830000|2022-06-22 17:43:50|1488.6|1487.4|1488.6|1487.4|1488.6|1487.4|1488.3|1487.1|10
1655919840000|2022-06-22 17:44:00|1488.5|1487.3|1488.8|1487.6|1488.8|1487.6|1488.5|1487.3|33
1655919850000|2022-06-22 17:44:10|1488.7|1487.5|1488.9|1487.7|1489.1|1487.9|1488.7|1487.5|4
1655919860000|2022-06-22 17:44:20|1488.8|1487.6|1488.7|1487.5|1488.8|1487.6|1488.7|1487.5|0
1655919870000|2022-06-22 17:44:30|1488.8|1487.6|1488.7|1487.5|1488.8|1487.6|1488.7|1487.5|12
1655919880000|2022-06-22 17:44:40|1488.8|1487.6|1489.1|1487.9|1489.1|1487.9|1488.8|1487.6|34
1655919890000|2022-06-22 17:44:50|1488.8|1487.6|1488.9|1487.7|1488.9|1487.7|1488.8|1487.6|1
1655919900000|2022-06-22 17:45:00|1489.1|1487.9|1489.5|1488.3|1489.8|1488.6|1488.9|1487.7|47
1655919910000|2022-06-22 17:45:10|1489.3|1488.1|1489.3|1488.1|1489.4|1488.2|1489|1487.8|18
1655919920000|2022-06-22 17:45:20|1489.1|1487.9|1489.5|1488.3|1489.5|1488.3|1489.1|1487.9|17
1655919930000|2022-06-22 17:45:30|||||||||25
1655919940000|2022-06-22 17:45:40|||||||||2
1655919950000|2022-06-22 17:45:50|||||||||11
1655919960000|2022-06-22 17:46:00|1489.3|1488.1|1488.1|1486.9|1489.3|1488.1|1488|1486.8|63
1655919970000|2022-06-22 17:46:10|1488|1486.8|1488|1486.8|1488|1486.8|1488|1486.8|6
1655919980000|2022-06-22 17:46:20|1488.1|1486.9|1488.1|1486.9|1488.3|1487.1|1488|1486.8|73
1655919990000|2022-06-22 17:46:30|1488|1486.8|1488|1486.8|1488|1486.8|1488|1486.8|3
1655920000000|2022-06-22 17:46:40|||||||||2
1655920010000|2022-06-22 17:46:50|1487.8|1486.6|1487.8|1486.6|1487.8|1486.6|1487.8|1486.6|4
1655920020000|2022-06-22 17:47:00|1487.9|1486.7|1487.8|1486.6|1487.9|1486.7|1487.6|1486.4|4
1655920030000|2022-06-22 17:47:10|1488|1486.8|1488|1486.8|1488|1486.8|1488|1486.8|101
1655920040000|2022-06-22 17:47:20|1487.8|1486.6|1487.8|1486.6|1487.8|1486.6|1487.8|1486.6|8
1655920050000|2022-06-22 17:47:30|1488|1486.8|1487.8|1486.6|1488|1486.8|1487.8|1486.6|12
1655920060000|2022-06-22 17:47:40|||||||||2
1655920070000|2022-06-22 17:47:50|1488|1486.8|1488.1|1486.9|1488.2|1487|1487.7|1486.5|52
1655920080000|2022-06-22 17:48:00|1488.3|1487.1|1488.7|1487.5|1488.7|1487.5|1488.3|1487.1|28
1655920090000|2022-06-22 17:48:10|1488.8|1487.6|1488.8|1487.6|1488.8|1487.6|1488.8|1487.6|3
1655920100000|2022-06-22 17:48:20|1488.7|1487.5|1488.7|1487.5|1488.7|1487.5|1488.7|1487.5|2
1655920110000|2022-06-22 17:48:30|1488.8|1487.6|1488.7|1487.5|1488.8|1487.6|1488.7|1487.5|9
1655920120000|2022-06-22 17:48:40|1488.8|1487.6|1488.9|1487.7|1488.9|1487.7|1488.8|1487.6|3
1655920130000|2022-06-22 17:48:50|1489.2|1488|1489.2|1488|1489.2|1488|1489.2|1488|16
1655920140000|2022-06-22 17:49:00|1489|1487.8|1489.4|1488.2|1489.4|1488.2|1489|1487.8|14
1655920150000|2022-06-22 17:49:10|||||||||10
1655920160000|2022-06-22 17:49:20|1489.3|1488.1|1489.3|1488.1|1489.4|1488.2|1489.3|1488.1|10
1655920170000|2022-06-22 17:49:30|1489.4|1488.2|1489.3|1488.1|1489.4|1488.2|1489|1487.8|33
1655920180000|2022-06-22 17:49:40|1489.4|1488.2|1489.2|1488|1489.4|1488.2|1489|1487.8|34
1655920190000|2022-06-22 17:49:50|1489.4|1488.2|1489.4|1488.2|1489.4|1488.2|1489.3|1488.1|3
1655920200000|2022-06-22 17:50:00|1489.3|1488.1|1489.4|1488.2|1489.6|1488.4|1489.3|1488.1|67
1655920210000|2022-06-22 17:50:10|1489.3|1488.1|1489.5|1488.3|1489.7|1488.5|1489.3|1488.1|12
1655920220000|2022-06-22 17:50:20|1489.7|1488.5|1489.7|1488.5|1489.7|1488.5|1489.7|1488.5|0
1655920230000|2022-06-22 17:50:30|1489.4|1488.2|1489.5|1488.3|1489.7|1488.5|1489.4|1488.2|1
1655920240000|2022-06-22 17:50:40|1489.7|1488.5|1490.4|1489.2|1490.4|1489.2|1489.7|1488.5|9
1655920250000|2022-06-22 17:50:50|1490.3|1489.1|1490.2|1489|1490.3|1489.1|1490.2|1489|1
1655920260000|2022-06-22 17:51:00|1490.3|1489.1|1490.3|1489.1|1490.6|1489.4|1490.3|1489.1|13
1655920270000|2022-06-22 17:51:10|1490.1|1488.9|1490.5|1489.3|1490.5|1489.3|1490.1|1488.9|9
1655920280000|2022-06-22 17:51:20|1490.6|1489.4|1490.4|1489.2|1490.6|1489.4|1490.2|1489|10
1655920290000|2022-06-22 17:51:30|1490.3|1489.1|1490.3|1489.1|1490.4|1489.2|1490.1|1488.9|5
1655920300000|2022-06-22 17:51:40|1490.2|1489|1490|1488.8|1490.2|1489|1489.9|1488.7|9
1655920310000|2022-06-22 17:51:50|1489.9|1488.7|1489.7|1488.5|1489.9|1488.7|1489.7|1488.5|24
1655920320000|2022-06-22 17:52:00|1489.4|1488.2|1489.9|1488.7|1489.9|1488.7|1489.4|1488.2|15
1655920330000|2022-06-22 17:52:10|1489.7|1488.5|1489.7|1488.5|1489.7|1488.5|1489.7|1488.5|14
1655920340000|2022-06-22 17:52:20|||||||||10
1655920350000|2022-06-22 17:52:30|1489.6|1488.4|1489.6|1488.4|1489.6|1488.4|1489.5|1488.3|12
1655920360000|2022-06-22 17:52:40|1489.7|1488.5|1489.7|1488.5|1489.7|1488.5|1489.6|1488.4|5
1655920370000|2022-06-22 17:52:50|1489.6|1488.4|1489.7|1488.5|1489.8|1488.6|1489.4|1488.2|6
1655920380000|2022-06-22 17:53:00|1489.8|1488.6|1489.8|1488.6|1489.9|1488.7|1489.8|1488.6|3
1655920390000|2022-06-22 17:53:10|1489.7|1488.5|1489.6|1488.4|1489.8|1488.6|1489.4|1488.2|16
1655920400000|2022-06-22 17:53:20|1489.5|1488.3|1489.4|1488.2|1489.5|1488.3|1489.4|1488.2|3
1655920410000|2022-06-22 17:53:30|1489.3|1488.1|1489.4|1488.2|1489.4|1488.2|1489.3|1488.1|13
1655920420000|2022-06-22 17:53:40|1489.1|1487.9|1489.2|1488|1489.2|1488|1489.1|1487.9|17
1655920430000|2022-06-22 17:53:50|1489.1|1487.9|1489.2|1488|1489.2|1488|1489.1|1487.9|4
1655920440000|2022-06-22 17:54:00|1489.1|1487.9|1489.1|1487.9|1489.1|1487.9|1489.1|1487.9|1
1655920450000|2022-06-22 17:54:10|1489|1487.8|1488.9|1487.7|1489.1|1487.9|1488.7|1487.5|65
1655920460000|2022-06-22 17:54:20|1489.1|1487.9|1489.1|1487.9|1489.1|1487.9|1489.1|1487.9|6
1655920470000|2022-06-22 17:54:30|1489|1487.8|1488.9|1487.7|1489|1487.8|1488.9|1487.7|7
1655920480000|2022-06-22 17:54:40|1488.7|1487.5|1488.6|1487.4|1488.7|1487.5|1488.6|1487.4|26
1655920490000|2022-06-22 17:54:50|1488.9|1487.7|1488.6|1487.4|1488.9|1487.7|1488.6|1487.4|11
1655920500000|2022-06-22 17:55:00|1488.7|1487.5|1488.6|1487.4|1488.7|1487.5|1488.6|1487.4|5
1655920510000|2022-06-22 17:55:10|1488.9|1487.7|1488.6|1487.4|1488.9|1487.7|1488.6|1487.4|5
1655920520000|2022-06-22 17:55:20|1488.7|1487.5|1488.7|1487.5|1488.7|1487.5|1488.7|1487.5|0
1655920530000|2022-06-22 17:55:30|1488.6|1487.4|1488.5|1487.3|1488.7|1487.5|1488.5|1487.3|19
1655920540000|2022-06-22 17:55:40|1488.7|1487.5|1488.7|1487.5|1488.7|1487.5|1488.7|1487.5|11
1655920550000|2022-06-22 17:55:50|1488.9|1487.7|1488.9|1487.7|1488.9|1487.7|1488.9|1487.7|16
1655920560000|2022-06-22 17:56:00|1489|1487.8|1489.4|1488.2|1489.4|1488.2|1489|1487.8|10
1655920570000|2022-06-22 17:56:10|1489.2|1488|1489.4|1488.2|1489.4|1488.2|1489.2|1488|19
1655920580000|2022-06-22 17:56:20|||||||||11
1655920590000|2022-06-22 17:56:30|||||||||12
1655920600000|2022-06-22 17:56:40|1489.5|1488.3|1489.9|1488.7|1489.9|1488.7|1489.5|1488.3|25
1655920610000|2022-06-22 17:56:50|1489.8|1488.6|1489.4|1488.2|1489.8|1488.6|1489.4|1488.2|86
1655920620000|2022-06-22 17:57:00|||||||||23
1655920640000|2022-06-22 17:57:20|1489.2|1488|1489.4|1488.2|1489.4|1488.2|1489.2|1488|4
1655920660000|2022-06-22 17:57:40|||||||||8
1655920670000|2022-06-22 17:57:50|1489.3|1488.1|1489.3|1488.1|1489.3|1488.1|1489.3|1488.1|10
1655920680000|2022-06-22 17:58:00|1489.4|1488.2|1489.4|1488.2|1489.4|1488.2|1489.2|1488|2
1655920690000|2022-06-22 17:58:10|1489.3|1488.1|1489.1|1487.9|1489.3|1488.1|1489.1|1487.9|35
1655920700000|2022-06-22 17:58:20|1489.4|1488.2|1489.4|1488.2|1489.4|1488.2|1489.1|1487.9|13
1655920710000|2022-06-22 17:58:30|1489.7|1488.5|1489.9|1488.7|1489.9|1488.7|1489.7|1488.5|11
1655920720000|2022-06-22 17:58:40|||||||||8
1655920730000|2022-06-22 17:58:50|1489.8|1488.6|1489.7|1488.5|1489.8|1488.6|1489.7|1488.5|18
1655920740000|2022-06-22 17:59:00|1489.8|1488.6|1489.9|1488.7|1489.9|1488.7|1489.8|1488.6|13
1655920750000|2022-06-22 17:59:10|1489.7|1488.5|1489.7|1488.5|1489.7|1488.5|1489.7|1488.5|16
1655920760000|2022-06-22 17:59:20|1489.8|1488.6|1489.9|1488.7|1489.9|1488.7|1489.7|1488.5|2
1655920770000|2022-06-22 17:59:30|1490|1488.8|1490.4|1489.2|1490.4|1489.2|1490|1488.8|17
1655920780000|2022-06-22 17:59:40|1490.2|1489|1490.2|1489|1490.2|1489|1490.2|1489|25
1655920790000|2022-06-22 17:59:50|1490|1488.8|1489.9|1488.7|1490.2|1489|1489.9|1488.7|20
1655920800000|2022-06-22 18:00:00|1489.8|1488.6|1490.2|1489|1490.3|1489.1|1489.8|1488.6|13
1655920810000|2022-06-22 18:00:10|1490.3|1489.1|1490.2|1489|1490.3|1489.1|1489.9|1488.7|27
1655920820000|2022-06-22 18:00:20|1490.3|1489.1|1490.2|1489|1490.7|1489.5|1490.2|1489|46
1655920830000|2022-06-22 18:00:30|1490.1|1488.9|1490|1488.8|1490.2|1489|1489.8|1488.6|33
1655920840000|2022-06-22 18:00:40|1489.9|1488.7|1490.2|1489|1490.3|1489.1|1489.7|1488.5|14
1655920850000|2022-06-22 18:00:50|||||||||34
1655920860000|2022-06-22 18:01:00|1490.3|1489.1|1490.3|1489.1|1490.5|1489.3|1490.2|1489|9
1655920870000|2022-06-22 18:01:10|1490.5|1489.3|1490.3|1489.1|1490.5|1489.3|1490.2|1489|10
1655920880000|2022-06-22 18:01:20|1490.2|1489|1490.3|1489.1|1490.3|1489.1|1490.2|1489|0
1655920890000|2022-06-22 18:01:30|1490.4|1489.2|1490.2|1489|1490.4|1489.2|1490.2|1489|2
1655920900000|2022-06-22 18:01:40|||||||||21
1655920910000|2022-06-22 18:01:50|1490|1488.8|1489.8|1488.6|1490|1488.8|1489.7|1488.5|21
1655920920000|2022-06-22 18:02:00|1489.7|1488.5|1489.7|1488.5|1490|1488.8|1489.7|1488.5|4
1655920930000|2022-06-22 18:02:10|1489.8|1488.6|1489.8|1488.6|1489.8|1488.6|1489.8|1488.6|8
1655920940000|2022-06-22 18:02:20|1489.7|1488.5|1489.9|1488.7|1490|1488.8|1489.7|1488.5|9
1655920950000|2022-06-22 18:02:30|1490|1488.8|1490.2|1489|1490.2|1489|1489.9|1488.7|1
1655920960000|2022-06-22 18:02:40|||||||||8
1655920970000|2022-06-22 18:02:50|||||||||16
1655920980000|2022-06-22 18:03:00|1490.3|1489.1|1489.8|1488.6|1490.3|1489.1|1489.8|1488.6|10
1655920990000|2022-06-22 18:03:10|1489.7|1488.5|1489.6|1488.4|1489.7|1488.5|1489.6|1488.4|2
1655921000000|2022-06-22 18:03:20|1489.7|1488.5|1489.7|1488.5|1489.7|1488.5|1489.6|1488.4|7
1655921010000|2022-06-22 18:03:30|1489.5|1488.3|1489.5|1488.3|1489.5|1488.3|1489.5|1488.3|7
1655921020000|2022-06-22 18:03:40|1489.6|1488.4|1490|1488.8|1490.2|1489|1489.6|1488.4|20
1655921030000|2022-06-22 18:03:50|1489.9|1488.7|1490|1488.8|1490|1488.8|1489.9|1488.7|0
1655921040000|2022-06-22 18:04:00|1490.1|1488.9|1490.2|1489|1490.2|1489|1489.9|1488.7|33
1655921050000|2022-06-22 18:04:10|1490.3|1489.1|1489.9|1488.7|1490.3|1489.1|1489.9|1488.7|9
1655921060000|2022-06-22 18:04:20|||||||||3
1655921070000|2022-06-22 18:04:30|||||||||14
1655921080000|2022-06-22 18:04:40|1490.1|1488.9|1489.9|1488.7|1490.2|1489|1489.9|1488.7|2
1655921090000|2022-06-22 18:04:50|1490.2|1489|1489.9|1488.7|1490.2|1489|1489.9|1488.7|11
1655921100000|2022-06-22 18:05:00|1490|1488.8|1490.2|1489|1490.2|1489|1489.9|1488.7|40
1655921110000|2022-06-22 18:05:10|1489.9|1488.7|1490|1488.8|1490|1488.8|1489.9|1488.7|24
1655921120000|2022-06-22 18:05:20|1490.2|1489|1490|1488.8|1490.2|1489|1490|1488.8|6
1655921130000|2022-06-22 18:05:30|1490.2|1489|1490.2|1489|1490.4|1489.2|1490.2|1489|29
1655921140000|2022-06-22 18:05:40|1490.3|1489.1|1490.2|1489|1490.3|1489.1|1490.2|1489|8
1655921150000|2022-06-22 18:05:50|1490.3|1489.1|1490.4|1489.2|1490.4|1489.2|1490.2|1489|17
1655921160000|2022-06-22 18:06:00|1490.3|1489.1|1490.1|1488.9|1490.4|1489.2|1490.1|1488.9|43
1655921170000|2022-06-22 18:06:10|1490.3|1489.1|1490.7|1489.5|1490.7|1489.5|1490.1|1488.9|39
1655921180000|2022-06-22 18:06:20|1490.4|1489.2|1490.5|1489.3|1490.7|1489.5|1490.4|1489.2|3
1655921190000|2022-06-22 18:06:30|1490.7|1489.5|1490.5|1489.3|1490.8|1489.6|1490.5|1489.3|11
1655921200000|2022-06-22 18:06:40|1490.4|1489.2|1490.4|1489.2|1490.4|1489.2|1490.3|1489.1|0
1655921210000|2022-06-22 18:06:50|||||||||4
1655921220000|2022-06-22 18:07:00|1490.6|1489.4|1490.9|1489.7|1490.9|1489.7|1490.6|1489.4|2
1655921230000|2022-06-22 18:07:10|1490.8|1489.6|1490.7|1489.5|1490.8|1489.6|1490.7|1489.5|5
1655921240000|2022-06-22 18:07:20|1490.6|1489.4|1490.6|1489.4|1490.7|1489.5|1490.6|1489.4|19
1655921250000|2022-06-22 18:07:30|1490.9|1489.7|1490.7|1489.5|1490.9|1489.7|1490.7|1489.5|12
1655921260000|2022-06-22 18:07:40|||||||||20
1655921270000|2022-06-22 18:07:50|1490.8|1489.6|1490.8|1489.6|1490.9|1489.7|1490.8|1489.6|60
1655921280000|2022-06-22 18:08:00|1490.7|1489.5|1491|1489.8|1491|1489.8|1490.7|1489.5|7
1655921290000|2022-06-22 18:08:10|1491.2|1490|1491.2|1490|1491.5|1490.3|1491.2|1490|23
1655921300000|2022-06-22 18:08:20|1491.1|1489.9|1491|1489.8|1491.1|1489.9|1490.7|1489.5|43
1655921310000|2022-06-22 18:08:30|1490.9|1489.7|1491|1489.8|1491|1489.8|1490.9|1489.7|0
1655921320000|2022-06-22 18:08:40|1491.2|1490|1491.3|1490.1|1491.5|1490.3|1491.2|1490|18
1655921330000|2022-06-22 18:08:50|1491.4|1490.2|1491.4|1490.2|1491.4|1490.2|1491.3|1490.1|10
1655921340000|2022-06-22 18:09:00|1490.8|1489.6|1491|1489.8|1491.3|1490.1|1490.7|1489.5|149
1655921350000|2022-06-22 18:09:10|1491.1|1489.9|1491.1|1489.9|1491.2|1490|1491.1|1489.9|7
1655921360000|2022-06-22 18:09:20|1491.2|1490|1491.7|1490.5|1491.8|1490.6|1491.1|1489.9|60
1655921370000|2022-06-22 18:09:30|1491.8|1490.6|1491.5|1490.3|1491.8|1490.6|1491.5|1490.3|42
1655921380000|2022-06-22 18:09:40|1491.7|1490.5|1491.8|1490.6|1491.8|1490.6|1491.5|1490.3|2
1655921390000|2022-06-22 18:09:50|1491.7|1490.5|1491.6|1490.4|1492|1490.8|1491.6|1490.4|14
1655921400000|2022-06-22 18:10:00|1491.5|1490.3|1492.1|1490.9|1492.2|1491|1491.4|1490.2|46
1655921410000|2022-06-22 18:10:10|1492|1490.8|1492.2|1491|1492.2|1491|1492|1490.8|20
1655921420000|2022-06-22 18:10:20|1492.3|1491.1|1492.7|1491.5|1492.7|1491.5|1492.3|1491.1|26
1655921430000|2022-06-22 18:10:30|1492.6|1491.4|1493.1|1491.9|1493.2|1492|1492.6|1491.4|26
1655921440000|2022-06-22 18:10:40|1492.9|1491.7|1493.3|1492.1|1493.3|1492.1|1492.9|1491.7|12
1655921450000|2022-06-22 18:10:50|1493.4|1492.2|1493.4|1492.2|1493.7|1492.5|1493.3|1492.1|32
1655921460000|2022-06-22 18:11:00|1493.2|1492|1493|1491.8|1493.2|1492|1492.9|1491.7|29
1655921470000|2022-06-22 18:11:10|1492.9|1491.7|1492.7|1491.5|1493.2|1492|1492.6|1491.4|31
1655921480000|2022-06-22 18:11:20|1492.6|1491.4|1492.7|1491.5|1492.9|1491.7|1492.5|1491.3|43
1655921490000|2022-06-22 18:11:30|1492.6|1491.4|1492.6|1491.4|1492.7|1491.5|1492.6|1491.4|8
1655921500000|2022-06-22 18:11:40|1492.7|1491.5|1492.9|1491.7|1492.9|1491.7|1492.7|1491.5|15
1655921520000|2022-06-22 18:12:00|1492.8|1491.6|1492.4|1491.2|1492.8|1491.6|1492.4|1491.2|22
1655921530000|2022-06-22 18:12:10|1492.2|1491|1491.7|1490.5|1492.2|1491|1491.6|1490.4|63
1655921540000|2022-06-22 18:12:20|1491.8|1490.6|1491.1|1489.9|1491.8|1490.6|1490.9|1489.7|15
1655921550000|2022-06-22 18:12:30|1491.2|1490|1491|1489.8|1491.2|1490|1491|1489.8|9
1655921560000|2022-06-22 18:12:40|1491.2|1490|1491.5|1490.3|1491.5|1490.3|1491.1|1489.9|30
1655921570000|2022-06-22 18:12:50|1491.8|1490.6|1491.5|1490.3|1491.8|1490.6|1491.5|1490.3|24
1655921580000|2022-06-22 18:13:00|1491.2|1490|1491|1489.8|1491.3|1490.1|1490.9|1489.7|9
1655921590000|2022-06-22 18:13:10|1491.1|1489.9|1491.5|1490.3|1491.5|1490.3|1491.1|1489.9|25
1655921600000|2022-06-22 18:13:20|1491.4|1490.2|1491|1489.8|1491.5|1490.3|1490.9|1489.7|10
1655921610000|2022-06-22 18:13:30|1490.9|1489.7|1490.2|1489|1491|1489.8|1490.2|1489|16
1655921620000|2022-06-22 18:13:40|1490|1488.8|1490|1488.8|1490.2|1489|1490|1488.8|23
1655921630000|2022-06-22 18:13:50|1489.8|1488.6|1489.8|1488.6|1490|1488.8|1489.8|1488.6|53
1655921640000|2022-06-22 18:14:00|1489.3|1488.1|1489.1|1487.9|1489.3|1488.1|1488.6|1487.4|106
1655921650000|2022-06-22 18:14:10|1489|1487.8|1489.4|1488.2|1489.9|1488.7|1489|1487.8|97
1655921660000|2022-06-22 18:14:20|1489.2|1488|1488.5|1487.3|1489.4|1488.2|1488.5|1487.3|120
1655921670000|2022-06-22 18:14:30|1488.6|1487.4|1489|1487.8|1489.7|1488.5|1488.3|1487.1|120
1655921680000|2022-06-22 18:14:40|1488.8|1487.6|1488.4|1487.2|1489.2|1488|1488.4|1487.2|90
1655921690000|2022-06-22 18:14:50|1488.7|1487.5|1488.5|1487.3|1488.8|1487.6|1488.4|1487.2|71
1655921700000|2022-06-22 18:15:00|1488.7|1487.5|1491|1489.8|1491.3|1490.1|1488.7|1487.5|101
1655921710000|2022-06-22 18:15:10|1491.9|1490.7|1492|1490.8|1492.2|1491|1491.6|1490.4|27
1655921720000|2022-06-22 18:15:20|1492.1|1490.9|1490.9|1489.7|1492.2|1491|1490.3|1489.1|101
1655921730000|2022-06-22 18:15:30|1490.3|1489.1|1491.3|1490.1|1491.3|1490.1|1490.3|1489.1|56
1655921740000|2022-06-22 18:15:40|1491.5|1490.3|1491.3|1490.1|1491.7|1490.5|1491.2|1490|49
1655921750000|2022-06-22 18:15:50|1491.7|1490.5|1491.5|1490.3|1491.7|1490.5|1491.5|1490.3|26
1655921760000|2022-06-22 18:16:00|1491.2|1490|1491.6|1490.4|1491.7|1490.5|1491.2|1490|14
1655921770000|2022-06-22 18:16:10|1491.5|1490.3|1491.3|1490.1|1491.6|1490.4|1491.1|1489.9|57
1655921780000|2022-06-22 18:16:20|1491.2|1490|1491.2|1490|1491.2|1490|1491.2|1490|1
1655921790000|2022-06-22 18:16:30|1491.1|1489.9|1491.1|1489.9|1491.3|1490.1|1491.1|1489.9|5
1655921800000|2022-06-22 18:16:40|1491|1489.8|1491.1|1489.9|1491.1|1489.9|1490.7|1489.5|47
1655921810000|2022-06-22 18:16:50|1491|1489.8|1491|1489.8|1491.4|1490.2|1490.9|1489.7|0
1655921820000|2022-06-22 18:17:00|1491.4|1490.2|1491.6|1490.4|1492.1|1490.9|1491.2|1490|25
1655921830000|2022-06-22 18:17:10|1491.4|1490.2|1491.5|1490.3|1491.7|1490.5|1491|1489.8|49
1655921840000|2022-06-22 18:17:20|1491.3|1490.1|1491.1|1489.9|1491.5|1490.3|1491|1489.8|0
1655921850000|2022-06-22 18:17:30|1491|1489.8|1491.3|1490.1|1491.3|1490.1|1490.7|1489.5|44
1655921860000|2022-06-22 18:17:40|||||||||6
1655921870000|2022-06-22 18:17:50|1491|1489.8|1491.4|1490.2|1491.4|1490.2|1491|1489.8|29
1655921880000|2022-06-22 18:18:00|1491.2|1490|1491.4|1490.2|1491.4|1490.2|1491.1|1489.9|24
1655921890000|2022-06-22 18:18:10|1491.8|1490.6|1492.3|1491.1|1492.3|1491.1|1491.7|1490.5|33
1655921900000|2022-06-22 18:18:20|1492.1|1490.9|1491.9|1490.7|1492.3|1491.1|1491.8|1490.6|50
1655921910000|2022-06-22 18:18:30|1492.2|1491|1492|1490.8|1492.3|1491.1|1491.9|1490.7|4
1655921920000|2022-06-22 18:18:40|1491.8|1490.6|1491.6|1490.4|1492|1490.8|1491.6|1490.4|54
1655921930000|2022-06-22 18:18:50|1491.8|1490.6|1492|1490.8|1492|1490.8|1491.6|1490.4|10
1655921940000|2022-06-22 18:19:00|1491.9|1490.7|1491.8|1490.6|1492.3|1491.1|1491.8|1490.6|12
1655921950000|2022-06-22 18:19:10|1492.3|1491.1|1492.5|1491.3|1492.7|1491.5|1492.1|1490.9|14
1655921960000|2022-06-22 18:19:20|1492.2|1491|1492.1|1490.9|1492.2|1491|1492.1|1490.9|14
1655921970000|2022-06-22 18:19:30|1492.5|1491.3|1492.2|1491|1492.5|1491.3|1491.8|1490.6|10
1655921980000|2022-06-22 18:19:40|1492.5|1491.3|1492.5|1491.3|1492.8|1491.6|1492.2|1491|85
1655921990000|2022-06-22 18:19:50|1492.3|1491.1|1492.2|1491|1492.5|1491.3|1492|1490.8|9
1655942400000|2022-06-23 00:00:00|1490.3|1489.1|1488.8|1487.6|1490.5|1489.1|1488.5|1487.3|56
1655942410000|2022-06-23 00:00:10|1488.7|1487.5|1488.3|1487.1|1489|1487.8|1488.3|1487.1|31
1655942420000|2022-06-23 00:00:20|1488.4|1487.2|1488.3|1487.1|1488.8|1487.6|1487.8|1486.6|20
1655942430000|2022-06-23 00:00:30|1488.4|1487.2|1489.2|1488|1489.2|1488|1488.4|1487.2|5
1655942440000|2022-06-23 00:00:40|1489.1|1487.9|1489.3|1488.1|1489.3|1488.1|1489.1|1487.9|0
1655942450000|2022-06-23 00:00:50|1489.4|1488.2|1489.3|1488.1|1489.4|1488.2|1489.3|1488.1|0
1655942460000|2022-06-23 00:01:00|1489.2|1488|1488.5|1487.3|1489.2|1488|1488.2|1487|6
1655942470000|2022-06-23 00:01:10|1488.4|1487.2|1487.7|1486.5|1488.4|1487.2|1487.5|1486.3|9
1655942480000|2022-06-23 00:01:20|||||||||2
1655942490000|2022-06-23 00:01:30|1487.5|1486.3|1487.8|1486.6|1487.8|1486.6|1487.3|1486.1|12
1655942500000|2022-06-23 00:01:40|1487.7|1486.5|1488.1|1486.9|1488.4|1487.2|1487.7|1486.5|3
1655942510000|2022-06-23 00:01:50|1488|1486.8|1487.7|1486.5|1488|1486.8|1487.5|1486.3|0
1655942520000|2022-06-23 00:02:00|1487.3|1486.1|1487.7|1486.5|1487.7|1486.5|1487.3|1486.1|2
1655942530000|2022-06-23 00:02:10|1487.8|1486.6|1487.1|1485.9|1487.8|1486.6|1486.9|1485.7|5
1655942540000|2022-06-23 00:02:20|1486.9|1485.7|1487.2|1486|1487.2|1486|1486.9|1485.7|2
1655942550000|2022-06-23 00:02:30|1487.1|1485.9|1487.2|1486|1487.2|1486|1487.1|1485.9|0
1655942560000|2022-06-23 00:02:40|1487.3|1486.1|1487.2|1486|1487.4|1486.2|1487.2|1486|3
1655942570000|2022-06-23 00:02:50|1487.4|1486.2|1487.4|1486.2|1487.4|1486.2|1487.2|1486|0
1655942580000|2022-06-23 00:03:00|1487.5|1486.3|1487.2|1486|1487.5|1486.3|1487.2|1486|1
1655942590000|2022-06-23 00:03:10|1487.3|1486.1|1487.2|1486|1487.3|1486.1|1487.2|1486|1
1655942600000|2022-06-23 00:03:20|1487.3|1486.1|1487.3|1486.1|1487.3|1486.1|1487.3|1486.1|0
1655942610000|2022-06-23 00:03:30|1487.4|1486.2|1486.8|1485.6|1487.4|1486.2|1486.8|1485.6|7
1655942620000|2022-06-23 00:03:40|1486.5|1485.3|1486.5|1485.3|1486.5|1485.3|1486.5|1485.3|5
1655942630000|2022-06-23 00:03:50|1486.4|1485.2|1486.3|1485.1|1486.4|1485.2|1486.3|1485.1|7
1655942640000|2022-06-23 00:04:00|1486.1|1484.9|1485.9|1484.7|1486.4|1485.2|1485.8|1484.6|22
1655942650000|2022-06-23 00:04:10|1485.7|1484.5|1485.7|1484.5|1486.2|1485|1485.7|1484.5|3
1655942660000|2022-06-23 00:04:20|||||||||1
1655942670000|2022-06-23 00:04:30|1485.6|1484.4|1485.7|1484.5|1485.8|1484.6|1485.6|1484.4|2
1655942680000|2022-06-23 00:04:40|1485.8|1484.6|1485.8|1484.6|1485.8|1484.6|1485.8|1484.6|0
1655942690000|2022-06-23 00:04:50|1485.6|1484.4|1485.5|1484.3|1485.7|1484.5|1485.3|1484.1|7
1655942700000|2022-06-23 00:05:00|1485.6|1484.4|1485.5|1484.3|1485.6|1484.4|1485.5|1484.3|0
1655942720000|2022-06-23 00:05:20|1485.7|1484.5|1485.6|1484.4|1485.7|1484.5|1485.6|1484.4|14
1655942730000|2022-06-23 00:05:30|1485.7|1484.5|1485.7|1484.5|1485.7|1484.5|1485.6|1484.4|2
1655942740000|2022-06-23 00:05:40|1485.8|1484.6|1485.8|1484.6|1485.8|1484.6|1485.8|1484.6|0
1655942760000|2022-06-23 00:06:00|1485.4|1484.2|1485.4|1484.2|1485.5|1484.3|1485.4|1484.2|1
1655942780000|2022-06-23 00:06:20|1485.8|1484.6|1485.8|1484.6|1485.8|1484.6|1485.8|1484.6|3
1655942790000|2022-06-23 00:06:30|||||||||2
1655942800000|2022-06-23 00:06:40|||||||||4
1655942810000|2022-06-23 00:06:50|||||||||3
1655942820000|2022-06-23 00:07:00|1485.7|1484.5|1485.7|1484.5|1485.8|1484.6|1485.7|1484.5|5
1655942830000|2022-06-23 00:07:10|1485.6|1484.4|1485.7|1484.5|1485.7|1484.5|1485.5|1484.3|0
1655942870000|2022-06-23 00:07:50|1485.6|1484.4|1485.4|1484.2|1485.6|1484.4|1485.4|1484.2|1
1655942880000|2022-06-23 00:08:00|1485.3|1484.1|1485.2|1484|1485.3|1484.1|1485.2|1484|1
1655942890000|2022-06-23 00:08:10|1485.1|1483.9|1484.9|1483.7|1485.1|1483.9|1484.7|1483.5|3
1655942900000|2022-06-23 00:08:20|1485.1|1483.9|1484.8|1483.6|1485.1|1483.9|1484.8|1483.6|5
1655942920000|2022-06-23 00:08:40|1484.9|1483.7|1485.1|1483.9|1485.1|1483.9|1484.9|1483.7|0
1655942950000|2022-06-23 00:09:10|1485|1483.8|1485.1|1483.9|1485.1|1483.9|1485|1483.8|1
1655942960000|2022-06-23 00:09:20|1484.9|1483.7|1484.9|1483.7|1484.9|1483.7|1484.9|1483.7|0
1655942970000|2022-06-23 00:09:30|1484.1|1482.9|1484.1|1482.9|1484.1|1482.9|1484.1|1482.9|4
1655942980000|2022-06-23 00:09:40|1484.2|1483|1484.2|1483|1484.2|1483|1484.2|1483|1
1655943000000|2022-06-23 00:10:00|1484.3|1483.1|1484.2|1483|1484.3|1483.1|1484.2|1483|0
1655943010000|2022-06-23 00:10:10|1484.1|1482.9|1484.3|1483.1|1484.3|1483.1|1484.1|1482.9|7
1655943020000|2022-06-23 00:10:20|1484.2|1483|1484.7|1483.5|1484.7|1483.5|1484.2|1483|0
1655943030000|2022-06-23 00:10:30|1484.3|1483.1|1484.7|1483.5|1484.7|1483.5|1484.3|1483.1|8
1655943040000|2022-06-23 00:10:40|1484.5|1483.3|1484.5|1483.3|1484.5|1483.3|1484.5|1483.3|0
1655943050000|2022-06-23 00:10:50|1484.2|1483|1484.2|1483|1484.2|1483|1484.2|1483|0
1655943060000|2022-06-23 00:11:00|1484.1|1482.9|1484.1|1482.9|1484.1|1482.9|1484.1|1482.9|0
1655943070000|2022-06-23 00:11:10|1483.9|1482.7|1484.2|1483|1484.2|1483|1483.9|1482.7|6
1655943080000|2022-06-23 00:11:20|1484.5|1483.3|1484.4|1483.2|1484.5|1483.3|1484.4|1483.2|6
1655943090000|2022-06-23 00:11:30|1484.5|1483.3|1484.6|1483.4|1484.6|1483.4|1484.5|1483.3|0
1655943100000|2022-06-23 00:11:40|1484.7|1483.5|1484.7|1483.5|1484.7|1483.5|1484.7|1483.5|0
1655943120000|2022-06-23 00:12:00|1484.8|1483.6|1484.4|1483.2|1484.8|1483.6|1484.4|1483.2|1
1655943130000|2022-06-23 00:12:10|1484.6|1483.4|1484.9|1483.7|1484.9|1483.7|1484.6|1483.4|12
1655943140000|2022-06-23 00:12:20|1485.1|1483.9|1485.1|1483.9|1485.1|1483.9|1485.1|1483.9|0
1655943150000|2022-06-23 00:12:30|1485.2|1484|1485.3|1484.1|1485.3|1484.1|1485.2|1484|9
1655943160000|2022-06-23 00:12:40|1485.2|1484|1485.2|1484|1485.2|1484|1485.2|1484|0
1655943180000|2022-06-23 00:13:00|1485.3|1484.1|1485.2|1484|1485.3|1484.1|1485.2|1484|0
1655943220000|2022-06-23 00:13:40|1485.3|1484.1|1485.3|1484.1|1485.3|1484.1|1485.3|1484.1|0
1655943230000|2022-06-23 00:13:50|1485.2|1484|1485.1|1483.9|1485.2|1484|1485.1|1483.9|2
1655943240000|2022-06-23 00:14:00|1484.9|1483.7|1485.1|1483.9|1485.2|1484|1484.9|1483.7|9
1655943250000|2022-06-23 00:14:10|1485.2|1484|1485.2|1484|1485.2|1484|1485.2|1484|0
1655943260000|2022-06-23 00:14:20|1484.9|1483.7|1485.1|1483.9|1485.2|1484|1484.9|1483.7|1
1655943270000|2022-06-23 00:14:30|1485.2|1484|1485.1|1483.9|1485.2|1484|1485.1|1483.9|0
1655943280000|2022-06-23 00:14:40|1484.9|1483.7|1484.9|1483.7|1484.9|1483.7|1484.9|1483.7|2
1655943290000|2022-06-23 00:14:50|1484.8|1483.6|1484.7|1483.5|1484.8|1483.6|1484.7|1483.5|0
1655943300000|2022-06-23 00:15:00|1484.6|1483.4|1484.6|1483.4|1484.6|1483.4|1484.6|1483.4|0
1655943320000|2022-06-23 00:15:20|1484.4|1483.2|1484.4|1483.2|1484.4|1483.2|1484.4|1483.2|0
1655943330000|2022-06-23 00:15:30|1484.6|1483.4|1484.4|1483.2|1484.6|1483.4|1484.4|1483.2|0
1655943350000|2022-06-23 00:15:50|1484.6|1483.4|1484.7|1483.5|1484.7|1483.5|1484.6|1483.4|18
1655943360000|2022-06-23 00:16:00|1484.8|1483.6|1484.7|1483.5|1484.8|1483.6|1484.6|1483.4|0
1655943370000|2022-06-23 00:16:10|1484.6|1483.4|1484.6|1483.4|1484.6|1483.4|1484.6|1483.4|0
1655943380000|2022-06-23 00:16:20|1484.8|1483.6|1484.8|1483.6|1484.8|1483.6|1484.8|1483.6|0
1655943390000|2022-06-23 00:16:30|1484.5|1483.3|1484.4|1483.2|1484.5|1483.3|1484.4|1483.2|3
1655943410000|2022-06-23 00:16:50|1484.3|1483.1|1484.3|1483.1|1484.3|1483.1|1484.3|1483.1|0
1655943420000|2022-06-23 00:17:00|1484.4|1483.2|1484.4|1483.2|1484.7|1483.5|1484.4|1483.2|3
1655943430000|2022-06-23 00:17:10|1484.3|1483.1|1484.3|1483.1|1484.3|1483.1|1484.3|1483.1|0
1655943440000|2022-06-23 00:17:20|1484.4|1483.2|1484.4|1483.2|1484.4|1483.2|1484.4|1483.2|0
1655943480000|2022-06-23 00:18:00|||||||||1
1655943490000|2022-06-23 00:18:10|1484.2|1483|1484.2|1483|1484.2|1483|1484.2|1483|0
1655943520000|2022-06-23 00:18:40|||||||||1
1655943530000|2022-06-23 00:18:50|1484.1|1482.9|1484.1|1482.9|1484.1|1482.9|1484.1|1482.9|5
1655943540000|2022-06-23 00:19:00|1484.2|1483|1484.6|1483.4|1484.6|1483.4|1484.2|1483|7
1655943550000|2022-06-23 00:19:10|1484.8|1483.6|1484.8|1483.6|1484.9|1483.7|1484.8|1483.6|3
1655943560000|2022-06-23 00:19:20|1484.9|1483.7|1484.9|1483.7|1484.9|1483.7|1484.9|1483.7|1
1655943600000|2022-06-23 00:20:00|1484.7|1483.5|1484.3|1483.1|1484.7|1483.5|1484.3|1483.1|1
1655943610000|2022-06-23 00:20:10|1484.8|1483.6|1484.8|1483.6|1484.8|1483.6|1484.8|1483.6|5
1655943620000|2022-06-23 00:20:20|1484.3|1483.1|1484.2|1483|1484.4|1483.2|1484.2|1483|3
1655943650000|2022-06-23 00:20:50|||||||||1
1655943680000|2022-06-23 00:21:20|||||||||1
1655943720000|2022-06-23 00:22:00|||||||||2
1655943740000|2022-06-23 00:22:20|||||||||1
1655943780000|2022-06-23 00:23:00|1484|1482.8|1484.2|1483|1484.2|1483|1484|1482.8|6
1655943790000|2022-06-23 00:23:10|1484.3|1483.1|1484.3|1483.1|1484.3|1483.1|1484.3|1483.1|0
1655943800000|2022-06-23 00:23:20|1484.2|1483|1484.3|1483.1|1484.3|1483.1|1484.2|1483|0
1655943810000|2022-06-23 00:23:30|1484.4|1483.2|1483.8|1482.6|1484.4|1483.2|1483.8|1482.6|23
1655943820000|2022-06-23 00:23:40|1483.7|1482.5|1483.5|1482.3|1483.7|1482.5|1483.5|1482.3|3
1655943830000|2022-06-23 00:23:50|1483.8|1482.6|1483.3|1482.1|1483.8|1482.6|1483.3|1482.1|8
1655943840000|2022-06-23 00:24:00|1483|1481.8|1483|1481.8|1483|1481.8|1483|1481.8|2
1655943850000|2022-06-23 00:24:10|1482.8|1481.6|1482.8|1481.6|1482.8|1481.6|1482.8|1481.6|0
1655943860000|2022-06-23 00:24:20|1482.7|1481.5|1482.7|1481.5|1482.7|1481.5|1482.7|1481.5|0
1655943870000|2022-06-23 00:24:30|1482.8|1481.6|1482.8|1481.6|1482.8|1481.6|1482.5|1481.3|6
1655943880000|2022-06-23 00:24:40|1483|1481.8|1482.9|1481.7|1483|1481.8|1482.9|1481.7|29
1655943890000|2022-06-23 00:24:50|||||||||2
1655943900000|2022-06-23 00:25:00|1483|1481.8|1482.8|1481.6|1483|1481.8|1482.8|1481.6|1
1655943910000|2022-06-23 00:25:10|1482.6|1481.4|1482.8|1481.6|1482.8|1481.6|1482.6|1481.4|5
1655943920000|2022-06-23 00:25:20|1481.7|1480.5|1481.4|1480.2|1481.7|1480.5|1481.3|1480.1|7
1655943930000|2022-06-23 00:25:30|1481.3|1480.1|1481.3|1480.1|1481.3|1480.1|1481.2|1480|1
1655943940000|2022-06-23 00:25:40|1481.4|1480.2|1480.8|1479.6|1481.5|1480.3|1480.8|1479.6|22
1655943950000|2022-06-23 00:25:50|1480.9|1479.7|1480.9|1479.7|1480.9|1479.7|1480.8|1479.6|1
1655943960000|2022-06-23 00:26:00|1480.7|1479.5|1481|1479.8|1481|1479.8|1480.7|1479.5|1
1655943970000|2022-06-23 00:26:10|1480.9|1479.7|1480.7|1479.5|1480.9|1479.7|1480.7|1479.5|1
1655943980000|2022-06-23 00:26:20|1480.9|1479.7|1480.9|1479.7|1480.9|1479.7|1480.7|1479.5|4
1655943990000|2022-06-23 00:26:30|||||||||5
1655944000000|2022-06-23 00:26:40|1481|1479.8|1480.9|1479.7|1481|1479.8|1480.8|1479.6|0
1655944020000|2022-06-23 00:27:00|1480.5|1479.3|1480.6|1479.4|1480.6|1479.4|1480.5|1479.3|0
1655944040000|2022-06-23 00:27:20|1480.4|1479.2|1480.4|1479.2|1480.4|1479.2|1480.4|1479.2|1
1655944070000|2022-06-23 00:27:50|1480.7|1479.5|1480.7|1479.5|1480.7|1479.5|1480.7|1479.5|0
1655944080000|2022-06-23 00:28:00|1480.3|1479.1|1480.7|1479.5|1480.7|1479.5|1480.3|1479.1|0
1655944090000|2022-06-23 00:28:10|1480.9|1479.7|1480.9|1479.7|1480.9|1479.7|1480.9|1479.7|4
1655944100000|2022-06-23 00:28:20|||||||||1
1655944110000|2022-06-23 00:28:30|1480.8|1479.6|1480.8|1479.6|1480.8|1479.6|1480.8|1479.6|0
1655944120000|2022-06-23 00:28:40|1480.9|1479.7|1480.9|1479.7|1480.9|1479.7|1480.9|1479.7|0
1655944140000|2022-06-23 00:29:00|||||||||11
1655944150000|2022-06-23 00:29:10|||||||||2
1655944170000|2022-06-23 00:29:30|1481.3|1480.1|1480.8|1479.6|1481.3|1480.1|1480.8|1479.6|1
1655944190000|2022-06-23 00:29:50|1480.4|1479.2|1480.4|1479.2|1480.4|1479.2|1480.4|1479.2|1
1655944200000|2022-06-23 00:30:00|1480.2|1479|1480.2|1479|1480.2|1479|1480.2|1479|0
1655944230000|2022-06-23 00:30:30|1480.8|1479.6|1480.9|1479.7|1481|1479.8|1480.8|1479.6|5
1655944240000|2022-06-23 00:30:40|1481|1479.8|1481.1|1479.9|1481.2|1480|1481|1479.8|4
1655944250000|2022-06-23 00:30:50|1481|1479.8|1480.9|1479.7|1481|1479.8|1480.9|1479.7|0
1655944260000|2022-06-23 00:31:00|1481|1479.8|1480.9|1479.7|1481|1479.8|1480.9|1479.7|0
1655944280000|2022-06-23 00:31:20|1480.8|1479.6|1480.9|1479.7|1480.9|1479.7|1480.7|1479.5|1
1655944290000|2022-06-23 00:31:30|1481|1479.8|1481|1479.8|1481|1479.8|1481|1479.8|0
1655944300000|2022-06-23 00:31:40|1481.2|1480|1481.2|1480|1481.2|1480|1481.2|1480|1
1655944320000|2022-06-23 00:32:00|1481.3|1480.1|1480.8|1479.6|1481.4|1480.2|1480.8|1479.6|4
1655944360000|2022-06-23 00:32:40|1480.6|1479.4|1480.6|1479.4|1480.6|1479.4|1480.6|1479.4|0
1655944370000|2022-06-23 00:32:50|1480.7|1479.5|1480.9|1479.7|1480.9|1479.7|1480.7|1479.5|3
1655944380000|2022-06-23 00:33:00|1481|1479.8|1480.9|1479.7|1481.2|1480|1480.9|1479.7|0
1655944410000|2022-06-23 00:33:30|1481.2|1480|1481.2|1480|1481.2|1480|1481|1479.8|5
1655944420000|2022-06-23 00:33:40|1481|1479.8|1481|1479.8|1481|1479.8|1481|1479.8|0
1655944430000|2022-06-23 00:33:50|1481.2|1480|1481.2|1480|1481.2|1480|1481.2|1480|0
1655944450000|2022-06-23 00:34:10|1481|1479.8|1481|1479.8|1481|1479.8|1481|1479.8|0
1655944460000|2022-06-23 00:34:20|1480.9|1479.7|1480.8|1479.6|1480.9|1479.7|1480.8|1479.6|2
1655944470000|2022-06-23 00:34:30|1480.9|1479.7|1480.9|1479.7|1480.9|1479.7|1480.9|1479.7|0
1655944500000|2022-06-23 00:35:00|1480.8|1479.6|1480.8|1479.6|1480.8|1479.6|1480.8|1479.6|0
1655944510000|2022-06-23 00:35:10|1480.9|1479.7|1480.9|1479.7|1480.9|1479.7|1480.9|1479.7|0
1655944520000|2022-06-23 00:35:20|1480.8|1479.6|1480.8|1479.6|1480.8|1479.6|1480.8|1479.6|0
1655944530000|2022-06-23 00:35:30|1480.9|1479.7|1480.9|1479.7|1480.9|1479.7|1480.9|1479.7|0
1655944560000|2022-06-23 00:36:00|1481|1479.8|1481.2|1480|1481.2|1480|1481|1479.8|1
1655944610000|2022-06-23 00:36:50|1481.6|1480.4|1481.6|1480.4|1481.6|1480.4|1481.6|1480.4|0
1655944630000|2022-06-23 00:37:10|1481.7|1480.5|1481.7|1480.5|1481.7|1480.5|1481.7|1480.5|0
1655944640000|2022-06-23 00:37:20|1481.6|1480.4|1481.7|1480.5|1481.7|1480.5|1481.6|1480.4|0
1655944650000|2022-06-23 00:37:30|1481.5|1480.3|1481.6|1480.4|1481.7|1480.5|1481.5|1480.3|2
1655944660000|2022-06-23 00:37:40|1481.7|1480.5|1481.6|1480.4|1481.7|1480.5|1481.6|1480.4|0
1655944670000|2022-06-23 00:37:50|1481.8|1480.6|1481.6|1480.4|1481.8|1480.6|1481.5|1480.3|1
1655944680000|2022-06-23 00:38:00|1481.5|1480.3|1481.6|1480.4|1481.6|1480.4|1481.5|1480.3|21
1655944690000|2022-06-23 00:38:10|||||||||1
1655944710000|2022-06-23 00:38:30|1481.8|1480.6|1481.8|1480.6|1481.8|1480.6|1481.8|1480.6|0
1655944740000|2022-06-23 00:39:00|1482|1480.8|1482|1480.8|1482|1480.8|1482|1480.8|0
1655944750000|2022-06-23 00:39:10|1481.9|1480.7|1481.6|1480.4|1481.9|1480.7|1481.6|1480.4|3
1655944780000|2022-06-23 00:39:40|1481.8|1480.6|1481.8|1480.6|1481.8|1480.6|1481.8|1480.6|0
1655944790000|2022-06-23 00:39:50|1481.9|1480.7|1481.9|1480.7|1481.9|1480.7|1481.9|1480.7|0
1655944800000|2022-06-23 00:40:00|1481.7|1480.5|1481.9|1480.7|1481.9|1480.7|1481.7|1480.5|1
1655944810000|2022-06-23 00:40:10|1482|1480.8|1482.1|1480.9|1482.1|1480.9|1481.9|1480.7|1
1655944820000|2022-06-23 00:40:20|1482.3|1481.1|1482.5|1481.3|1482.5|1481.3|1482.3|1481.1|0
1655944850000|2022-06-23 00:40:50|1482.6|1481.4|1482.6|1481.4|1482.6|1481.4|1482.6|1481.4|0
1655944860000|2022-06-23 00:41:00|1482.7|1481.5|1483|1481.8|1483|1481.8|1482.7|1481.5|1
1655944870000|2022-06-23 00:41:10|1483.1|1481.9|1483.1|1481.9|1483.1|1481.9|1483.1|1481.9|0
1655944880000|2022-06-23 00:41:20|||||||||1
1655944890000|2022-06-23 00:41:30|1483.2|1482|1483.1|1481.9|1483.4|1482.2|1483.1|1481.9|0
1655944910000|2022-06-23 00:41:50|1482.9|1481.7|1482.9|1481.7|1482.9|1481.7|1482.9|1481.7|0
1655944930000|2022-06-23 00:42:10|1483.1|1481.9|1483.1|1481.9|1483.1|1481.9|1483.1|1481.9|0
1655944970000|2022-06-23 00:42:50|1482.6|1481.4|1482.6|1481.4|1482.6|1481.4|1482.6|1481.4|1
1655944980000|2022-06-23 00:43:00|1482.8|1481.6|1482.8|1481.6|1482.8|1481.6|1482.7|1481.5|0
1655944990000|2022-06-23 00:43:10|1482.6|1481.4|1482.8|1481.6|1482.8|1481.6|1482.6|1481.4|0
1655945010000|2022-06-23 00:43:30|1482.7|1481.5|1482.7|1481.5|1482.7|1481.5|1482.7|1481.5|0
1655945020000|2022-06-23 00:43:40|1482.6|1481.4|1482.9|1481.7|1482.9|1481.7|1482.6|1481.4|1
1655945030000|2022-06-23 00:43:50|1483|1481.8|1483|1481.8|1483|1481.8|1483|1481.8|0
1655945040000|2022-06-23 00:44:00|1482.9|1481.7|1482.9|1481.7|1482.9|1481.7|1482.9|1481.7|0
1655945060000|2022-06-23 00:44:20|1483|1481.8|1482.9|1481.7|1483|1481.8|1482.9|1481.7|1
1655945100000|2022-06-23 00:45:00|1482.6|1481.4|1482.9|1481.7|1482.9|1481.7|1482.6|1481.4|5
1655945120000|2022-06-23 00:45:20|1483|1481.8|1483.3|1482.1|1483.3|1482.1|1483|1481.8|2
1655945130000|2022-06-23 00:45:30|1483.2|1482|1483.2|1482|1483.2|1482|1483.2|1482|0
1655945150000|2022-06-23 00:45:50|1482.9|1481.7|1483|1481.8|1483|1481.8|1482.9|1481.7|1
1655945170000|2022-06-23 00:46:10|1483.1|1481.9|1483.1|1481.9|1483.1|1481.9|1483.1|1481.9|0
1655945200000|2022-06-23 00:46:40|1483.2|1482|1483.2|1482|1483.4|1482.2|1483.2|1482|0
1655945210000|2022-06-23 00:46:50|1483.4|1482.2|1483.1|1481.9|1483.4|1482.2|1483.1|1481.9|0
1655945230000|2022-06-23 00:47:10|1483.3|1482.1|1483.5|1482.3|1483.5|1482.3|1483.2|1482|0
1655945240000|2022-06-23 00:47:20|1483.3|1482.1|1483.5|1482.3|1483.5|1482.3|1483.2|1482|0
1655945290000|2022-06-23 00:48:10|1483.7|1482.5|1483.6|1482.4|1483.7|1482.5|1483.6|1482.4|0
1655945300000|2022-06-23 00:48:20|1483.7|1482.5|1483.7|1482.5|1483.7|1482.5|1483.7|1482.5|2
1655945330000|2022-06-23 00:48:50|1484.1|1482.9|1484.3|1483.1|1484.3|1483.1|1484.1|1482.9|3
1655945340000|2022-06-23 00:49:00|1484.6|1483.4|1484.6|1483.4|1484.7|1483.5|1484.6|1483.4|2
1655945350000|2022-06-23 00:49:10|1484.9|1483.7|1484.6|1483.4|1485|1483.8|1484.6|1483.4|5
1655945360000|2022-06-23 00:49:20|1484.5|1483.3|1484.5|1483.3|1484.5|1483.3|1484.4|1483.2|0
1655945380000|2022-06-23 00:49:40|1484.6|1483.4|1484.9|1483.7|1484.9|1483.7|1484.6|1483.4|1
1655945390000|2022-06-23 00:49:50|1485|1483.8|1484.9|1483.7|1485|1483.8|1484.9|1483.7|1
1655945410000|2022-06-23 00:50:10|1485.2|1484|1485.2|1484|1485.2|1484|1485.2|1484|2
1655945420000|2022-06-23 00:50:20|1485.5|1484.3|1485.3|1484.1|1485.5|1484.3|1485.3|1484.1|0
1655945440000|2022-06-23 00:50:40|||||||||1
1655945450000|2022-06-23 00:50:50|1485.4|1484.2|1485.4|1484.2|1485.4|1484.2|1485.4|1484.2|8
1655945460000|2022-06-23 00:51:00|1485.5|1484.3|1485.5|1484.3|1485.5|1484.3|1485.5|1484.3|2
1655945470000|2022-06-23 00:51:10|1485.4|1484.2|1485.6|1484.4|1485.6|1484.4|1485.4|1484.2|1
1655945480000|2022-06-23 00:51:20|1485.8|1484.6|1485.9|1484.7|1486|1484.8|1485.6|1484.4|10
1655945490000|2022-06-23 00:51:30|1485.7|1484.5|1485.7|1484.5|1485.7|1484.5|1485.7|1484.5|0
1655945500000|2022-06-23 00:51:40|1485.9|1484.7|1486.5|1485.3|1486.5|1485.3|1485.9|1484.7|1
1655945520000|2022-06-23 00:52:00|1486.4|1485.2|1486.5|1485.3|1486.5|1485.3|1486.4|1485.2|0
1655945530000|2022-06-23 00:52:10|1485.8|1484.6|1485.5|1484.3|1485.8|1484.6|1485.5|1484.3|11
1655945540000|2022-06-23 00:52:20|1485.6|1484.4|1485.7|1484.5|1485.7|1484.5|1485.6|1484.4|1
1655945560000|2022-06-23 00:52:40|1485.5|1484.3|1485.5|1484.3|1485.5|1484.3|1485.5|1484.3|1
1655945570000|2022-06-23 00:52:50|1485.4|1484.2|1485.4|1484.2|1485.4|1484.2|1485.4|1484.2|1
1655945580000|2022-06-23 00:53:00|1485.1|1483.9|1484.9|1483.7|1485.1|1483.9|1484.9|1483.7|0
1655945590000|2022-06-23 00:53:10|1485.1|1483.9|1485.1|1483.9|1485.1|1483.9|1485.1|1483.9|0
1655945600000|2022-06-23 00:53:20|1485.2|1484|1485.2|1484|1485.2|1484|1485.2|1484|1
1655945610000|2022-06-23 00:53:30|1485.3|1484.1|1485.3|1484.1|1485.3|1484.1|1485.3|1484.1|0
1655945640000|2022-06-23 00:54:00|1485.1|1483.9|1485.1|1483.9|1485.1|1483.9|1485.1|1483.9|0
1655945700000|2022-06-23 00:55:00|1484.9|1483.7|1484.9|1483.7|1484.9|1483.7|1484.9|1483.7|2
1655945720000|2022-06-23 00:55:20|1485.1|1483.9|1484.6|1483.4|1485.1|1483.9|1484.6|1483.4|2
1655945730000|2022-06-23 00:55:30|1484.8|1483.6|1484.8|1483.6|1484.8|1483.6|1484.8|1483.6|0
1655945740000|2022-06-23 00:55:40|1484.6|1483.4|1484.6|1483.4|1484.6|1483.4|1484.6|1483.4|0
1655945750000|2022-06-23 00:55:50|1484.8|1483.6|1484.8|1483.6|1484.8|1483.6|1484.8|1483.6|8
1655945820000|2022-06-23 00:57:00|1484.6|1483.4|1484.6|1483.4|1484.6|1483.4|1484.5|1483.3|0
1655945850000|2022-06-23 00:57:30|1484.5|1483.3|1484.5|1483.3|1484.5|1483.3|1484.5|1483.3|9
1655945870000|2022-06-23 00:57:50|1484.1|1482.9|1484.1|1482.9|1484.1|1482.9|1484.1|1482.9|2
1655945880000|2022-06-23 00:58:00|1484.2|1483|1484.1|1482.9|1484.2|1483|1484.1|1482.9|1
1655945890000|2022-06-23 00:58:10|1484.2|1483|1484.2|1483|1484.4|1483.2|1484.2|1483|1
1655945910000|2022-06-23 00:58:30|1484.1|1482.9|1484.1|1482.9|1484.1|1482.9|1484.1|1482.9|5
1655945950000|2022-06-23 00:59:10|1483.8|1482.6|1483.7|1482.5|1483.8|1482.6|1483.7|1482.5|0
1655945960000|2022-06-23 00:59:20|1483.8|1482.6|1484|1482.8|1484|1482.8|1483.8|1482.6|1
1655945980000|2022-06-23 00:59:40|1484.1|1482.9|1484.1|1482.9|1484.1|1482.9|1484.1|1482.9|0
1655946000000|2022-06-23 01:00:00|1484|1482.8|1484|1482.8|1484.1|1482.9|1484|1482.8|0
1655946010000|2022-06-23 01:00:10|1483.9|1482.7|1483.9|1482.7|1483.9|1482.7|1483.9|1482.7|0
1655946020000|2022-06-23 01:00:20|1483.6|1482.4|1483.6|1482.4|1483.6|1482.4|1483.6|1482.4|0
1655946030000|2022-06-23 01:00:30|1483.8|1482.6|1483.9|1482.7|1484.1|1482.9|1483.8|1482.6|8
1655946040000|2022-06-23 01:00:40|1483.8|1482.6|1483|1481.8|1483.8|1482.6|1483|1481.8|13
1655946050000|2022-06-23 01:00:50|1482.6|1481.4|1482.6|1481.4|1482.6|1481.4|1482.6|1481.4|0
1655946060000|2022-06-23 01:01:00|1482.7|1481.5|1482.6|1481.4|1482.7|1481.5|1482.6|1481.4|0
1655946070000|2022-06-23 01:01:10|1482.5|1481.3|1482.1|1480.9|1482.5|1481.3|1482.1|1480.9|0
1655946080000|2022-06-23 01:01:20|1482.2|1481|1482.3|1481.1|1482.5|1481.3|1482.2|1481|0
1655946090000|2022-06-23 01:01:30|1482.6|1481.4|1482.2|1481|1482.6|1481.4|1482.2|1481|2
1655946100000|2022-06-23 01:01:40|1482.4|1481.2|1482.4|1481.2|1482.4|1481.2|1482.4|1481.2|0
1655946110000|2022-06-23 01:01:50|1482.5|1481.3|1482.5|1481.3|1482.6|1481.4|1482.5|1481.3|1
1655946120000|2022-06-23 01:02:00|1482.6|1481.4|1481.7|1480.5|1482.6|1481.4|1481.7|1480.5|2
1655946130000|2022-06-23 01:02:10|1481.6|1480.4|1481.3|1480.1|1481.6|1480.4|1481.3|1480.1|4
1655946140000|2022-06-23 01:02:20|1481.4|1480.2|1481.5|1480.3|1481.5|1480.3|1481.4|1480.2|1
1655946180000|2022-06-23 01:03:00|1481.2|1480|1481.5|1480.3|1481.5|1480.3|1481.2|1480|2
1655946190000|2022-06-23 01:03:10|1481.3|1480.1|1481.2|1480|1481.6|1480.4|1481.2|1480|1
1655946200000|2022-06-23 01:03:20|1481.3|1480.1|1481|1479.8|1481.3|1480.1|1481|1479.8|0
1655946210000|2022-06-23 01:03:30|1481.1|1479.9|1480.7|1479.5|1481.1|1479.9|1480.7|1479.5|6
1655946220000|2022-06-23 01:03:40|1480.6|1479.4|1480.6|1479.4|1480.6|1479.4|1480.6|1479.4|1
1655946230000|2022-06-23 01:03:50|1480.5|1479.3|1480.4|1479.2|1480.5|1479.3|1480.4|1479.2|9
1655946240000|2022-06-23 01:04:00|1480.1|1478.9|1480.1|1478.9|1480.1|1478.9|1480.1|1478.9|0
1655946250000|2022-06-23 01:04:10|1480.2|1479|1480.4|1479.2|1480.4|1479.2|1480.2|1479|1
1655946260000|2022-06-23 01:04:20|||||||||1
1655946270000|2022-06-23 01:04:30|1480.2|1479|1480.4|1479.2|1480.4|1479.2|1480.2|1479|1
1655946280000|2022-06-23 01:04:40|1480.3|1479.1|1480.5|1479.3|1480.5|1479.3|1480.3|1479.1|1
1655946290000|2022-06-23 01:04:50|1480.2|1479|1479.7|1478.5|1480.2|1479|1479.6|1478.4|5
1655946300000|2022-06-23 01:05:00|1479.6|1478.4|1479.6|1478.4|1479.6|1478.4|1479.5|1478.3|6
1655946310000|2022-06-23 01:05:10|||||||||3
1655946320000|2022-06-23 01:05:20|||||||||1
1655946330000|2022-06-23 01:05:30|1479.7|1478.5|1479.7|1478.5|1479.7|1478.5|1479.7|1478.5|1
1655946340000|2022-06-23 01:05:40|1479.6|1478.4|1479.6|1478.4|1479.6|1478.4|1479.6|1478.4|0
1655946350000|2022-06-23 01:05:50|1479.5|1478.3|1479.6|1478.4|1479.6|1478.4|1479.5|1478.3|1
1655946360000|2022-06-23 01:06:00|1479.5|1478.3|1479.3|1478.1|1479.5|1478.3|1479.3|1478.1|22
1655946370000|2022-06-23 01:06:10|1479.4|1478.2|1478.7|1477.5|1479.4|1478.2|1478.7|1477.5|46
1655946380000|2022-06-23 01:06:20|1478.6|1477.4|1478.6|1477.4|1478.7|1477.5|1478.5|1477.3|2
1655946390000|2022-06-23 01:06:30|1478.7|1477.5|1478.7|1477.5|1478.7|1477.5|1478.6|1477.4|1
1655946400000|2022-06-23 01:06:40|1478.6|1477.4|1478.9|1477.7|1478.9|1477.7|1478.5|1477.3|2
1655946410000|2022-06-23 01:06:50|1478.7|1477.5|1478.7|1477.5|1478.7|1477.5|1478.7|1477.5|0
1655946420000|2022-06-23 01:07:00|1478.9|1477.7|1478.9|1477.7|1479|1477.8|1478.9|1477.7|0
1655946430000|2022-06-23 01:07:10|||||||||1
1655946440000|2022-06-23 01:07:20|1479|1477.8|1479.5|1478.3|1479.5|1478.3|1479|1477.8|18
1655946450000|2022-06-23 01:07:30|1479.4|1478.2|1479.1|1477.9|1479.4|1478.2|1479.1|1477.9|3
1655946470000|2022-06-23 01:07:50|1479.2|1478|1479.4|1478.2|1479.4|1478.2|1479.2|1478|13
1655946490000|2022-06-23 01:08:10|1479.6|1478.4|1479.6|1478.4|1479.6|1478.4|1479.6|1478.4|0
1655946500000|2022-06-23 01:08:20|1479.5|1478.3|1479.1|1477.9|1479.5|1478.3|1479.1|1477.9|1
1655946510000|2022-06-23 01:08:30|||||||||11
1655946520000|2022-06-23 01:08:40|1478.9|1477.7|1479.1|1477.9|1479.1|1477.9|1478.9|1477.7|2
1655946530000|2022-06-23 01:08:50|1479|1477.8|1479.1|1477.9|1479.1|1477.9|1478.9|1477.7|1
1655946540000|2022-06-23 01:09:00|1479.2|1478|1479.1|1477.9|1479.2|1478|1479.1|1477.9|0
1655946560000|2022-06-23 01:09:20|1479.2|1478|1479.3|1478.1|1479.4|1478.2|1479.2|1478|0
1655946570000|2022-06-23 01:09:30|1479.4|1478.2|1478.7|1477.5|1479.4|1478.2|1478.7|1477.5|2
1655946580000|2022-06-23 01:09:40|1478.6|1477.4|1478.6|1477.4|1478.6|1477.4|1478.6|1477.4|0
1655946590000|2022-06-23 01:09:50|1478.7|1477.5|1478.7|1477.5|1478.7|1477.5|1478.7|1477.5|4
1655946600000|2022-06-23 01:10:00|1478.6|1477.4|1478.7|1477.5|1478.7|1477.5|1478.5|1477.3|2
1655946610000|2022-06-23 01:10:10|||||||||1
1655946620000|2022-06-23 01:10:20|1479.6|1478.4|1479.6|1478.4|1479.6|1478.4|1479.6|1478.4|4
1655946640000|2022-06-23 01:10:40|1479.2|1478|1479.5|1478.3|1479.5|1478.3|1479.2|1478|0
1655946660000|2022-06-23 01:11:00|||||||||1
1655946670000|2022-06-23 01:11:10|1479.2|1478|1478.7|1477.5|1479.2|1478|1478.7|1477.5|4
1655946680000|2022-06-23 01:11:20|1478.6|1477.4|1477.6|1476.4|1478.6|1477.4|1477.6|1476.4|15
1655946690000|2022-06-23 01:11:30|1477.5|1476.3|1477.6|1476.4|1477.6|1476.4|1477.5|1476.3|1
1655946700000|2022-06-23 01:11:40|1477.7|1476.5|1477.2|1476|1477.7|1476.5|1477.2|1476|7
1655946710000|2022-06-23 01:11:50|1477.1|1475.9|1477|1475.8|1477.1|1475.9|1477|1475.8|14
1655946720000|2022-06-23 01:12:00|1477.1|1475.9|1477|1475.8|1477.1|1475.9|1477|1475.8|3
1655946730000|2022-06-23 01:12:10|||||||||3
1655946740000|2022-06-23 01:12:20|||||||||7
1655946750000|2022-06-23 01:12:30|1477.1|1475.9|1477.1|1475.9|1477.1|1475.9|1477|1475.8|8
1655946760000|2022-06-23 01:12:40|1477.3|1476.1|1477.5|1476.3|1477.5|1476.3|1477.3|1476.1|5
1655946770000|2022-06-23 01:12:50|1477.3|1476.1|1477.3|1476.1|1477.3|1476.1|1477.3|1476.1|0
1655946780000|2022-06-23 01:13:00|1477.4|1476.2|1477.6|1476.4|1477.7|1476.5|1477.4|1476.2|1
1655946790000|2022-06-23 01:13:10|1477.7|1476.5|1477.9|1476.7|1478|1476.8|1477.7|1476.5|0
1655946800000|2022-06-23 01:13:20|1478|1476.8|1478.6|1477.4|1478.6|1477.4|1478|1476.8|3
1655946810000|2022-06-23 01:13:30|1478.8|1477.6|1478.8|1477.6|1478.8|1477.6|1478.8|1477.6|3
1655946820000|2022-06-23 01:13:40|1478.7|1477.5|1479.3|1478.1|1479.3|1478.1|1478.6|1477.4|5
1655946830000|2022-06-23 01:13:50|1479.2|1478|1479.2|1478|1479.2|1478|1479.2|1478|1
1655946840000|2022-06-23 01:14:00|1479.3|1478.1|1479.6|1478.4|1480.2|1479|1479.3|1478.1|10
1655946850000|2022-06-23 01:14:10|1479.4|1478.2|1479.1|1477.9|1479.4|1478.2|1479.1|1477.9|3
1655946860000|2022-06-23 01:14:20|1478.7|1477.5|1479.1|1477.9|1479.1|1477.9|1478.7|1477.5|1
1655946870000|2022-06-23 01:14:30|1479.2|1478|1479.4|1478.2|1479.4|1478.2|1479.2|1478|1
1655946880000|2022-06-23 01:14:40|1479.3|1478.1|1479|1477.8|1479.3|1478.1|1479|1477.8|11
1655946890000|2022-06-23 01:14:50|1478.9|1477.7|1478.9|1477.7|1478.9|1477.7|1478.9|1477.7|0
1655946900000|2022-06-23 01:15:00|1478.7|1477.5|1478.7|1477.5|1478.9|1477.7|1478.5|1477.3|0
1655946910000|2022-06-23 01:15:10|1478.5|1477.3|1478.4|1477.2|1478.7|1477.5|1478.3|1477.1|3
1655946920000|2022-06-23 01:15:20|1478.2|1477|1478|1476.8|1478.3|1477.1|1478|1476.8|0
1655946930000|2022-06-23 01:15:30|1478.1|1476.9|1477.8|1476.6|1478.1|1476.9|1477.8|1476.6|0
1655946940000|2022-06-23 01:15:40|1478|1476.8|1478.2|1477|1478.3|1477.1|1478|1476.8|0
1655946960000|2022-06-23 01:16:00|1478.1|1476.9|1478|1476.8|1478.1|1476.9|1478|1476.8|0
1655946970000|2022-06-23 01:16:10|1478.2|1477|1478.5|1477.3|1478.6|1477.4|1478.2|1477|0
1655946980000|2022-06-23 01:16:20|1478.4|1477.2|1478.2|1477|1478.4|1477.2|1478.2|1477|1
1655946990000|2022-06-23 01:16:30|1478.4|1477.2|1478.4|1477.2|1478.4|1477.2|1478.4|1477.2|0
1655947000000|2022-06-23 01:16:40|1478.3|1477.1|1478.3|1477.1|1478.3|1477.1|1478.3|1477.1|1
1655947010000|2022-06-23 01:16:50|1478.2|1477|1478.2|1477|1478.2|1477|1478.2|1477|0
1655947020000|2022-06-23 01:17:00|1478.1|1476.9|1477.3|1476.1|1478.1|1476.9|1477.3|1476.1|46
1655947030000|2022-06-23 01:17:10|1477.4|1476.2|1477.3|1476.1|1477.4|1476.2|1477.3|1476.1|4
1655947050000|2022-06-23 01:17:30|1477.2|1476|1477.1|1475.9|1477.2|1476|1477.1|1475.9|2
1655947070000|2022-06-23 01:17:50|1477|1475.8|1477|1475.8|1477|1475.8|1477|1475.8|7
1655947080000|2022-06-23 01:18:00|1477.2|1476|1477.3|1476.1|1477.3|1476.1|1477.2|1476|0
1655947090000|2022-06-23 01:18:10|1477.2|1476|1477|1475.8|1477.2|1476|1477|1475.8|1
1655947100000|2022-06-23 01:18:20|1476.9|1475.7|1477|1475.8|1477|1475.8|1476.9|1475.7|2
1655947110000|2022-06-23 01:18:30|1477.3|1476.1|1477|1475.8|1477.3|1476.1|1477|1475.8|1
1655947130000|2022-06-23 01:18:50|1477.2|1476|1477|1475.8|1477.2|1476|1476.9|1475.7|1
1655947140000|2022-06-23 01:19:00|1477.1|1475.9|1477.1|1475.9|1477.2|1476|1477.1|1475.9|3
1655947180000|2022-06-23 01:19:40|1477.2|1476|1477.3|1476.1|1477.3|1476.1|1477.2|1476|0
1655947190000|2022-06-23 01:19:50|1477.2|1476|1477.1|1475.9|1477.2|1476|1477.1|1475.9|0
1655947200000|2022-06-23 01:20:00|1477.2|1476|1477.2|1476|1477.3|1476.1|1477.2|1476|1
1655947210000|2022-06-23 01:20:10|1477.1|1475.9|1477.2|1476|1477.2|1476|1477.1|1475.9|2
1655947220000|2022-06-23 01:20:20|||||||||1
1655947230000|2022-06-23 01:20:30|||||||||1
1655947260000|2022-06-23 01:21:00|1477.4|1476.2|1477.2|1476|1477.4|1476.2|1477.2|1476|1
1655947270000|2022-06-23 01:21:10|1477.4|1476.2|1477.2|1476|1477.4|1476.2|1477.2|1476|1
1655947290000|2022-06-23 01:21:30|||||||||1
1655947300000|2022-06-23 01:21:40|1475.8|1474.6|1475.8|1474.6|1475.8|1474.6|1475.8|1474.6|21
1655947310000|2022-06-23 01:21:50|1476.2|1475|1476.2|1475|1476.2|1475|1476.2|1475|0
1655947330000|2022-06-23 01:22:10|1476|1474.8|1475.8|1474.6|1476|1474.8|1475.7|1474.5|1
1655947340000|2022-06-23 01:22:20|1475.7|1474.5|1475.6|1474.4|1475.8|1474.6|1475.6|1474.4|1
1655947350000|2022-06-23 01:22:30|||||||||3
1655947360000|2022-06-23 01:22:40|1475.7|1474.5|1475.4|1474.2|1475.7|1474.5|1475.2|1474|4
1655947370000|2022-06-23 01:22:50|1475.6|1474.4|1475.7|1474.5|1475.7|1474.5|1475.6|1474.4|0
1655947380000|2022-06-23 01:23:00|1475.6|1474.4|1475.7|1474.5|1475.7|1474.5|1475.6|1474.4|0
1655947390000|2022-06-23 01:23:10|1476.1|1474.9|1475.9|1474.7|1476.2|1475|1475.9|1474.7|2
1655947400000|2022-06-23 01:23:20|1476|1474.8|1476|1474.8|1476|1474.8|1476|1474.8|0
1655947410000|2022-06-23 01:23:30|1476.1|1474.9|1476.1|1474.9|1476.1|1474.9|1476.1|1474.9|0
1655947420000|2022-06-23 01:23:40|1476.2|1475|1476|1474.8|1476.2|1475|1476|1474.8|0
1655947430000|2022-06-23 01:23:50|1475.8|1474.6|1475.7|1474.5|1475.8|1474.6|1475.6|1474.4|3
1655947440000|2022-06-23 01:24:00|1475.6|1474.4|1476.1|1474.9|1476.1|1474.9|1475.6|1474.4|1
1655947450000|2022-06-23 01:24:10|1476|1474.8|1475.8|1474.6|1476.1|1474.9|1475.7|1474.5|3
1655947460000|2022-06-23 01:24:20|1476.1|1474.9|1476.1|1474.9|1476.1|1474.9|1475.8|1474.6|0
1655947470000|2022-06-23 01:24:30|1475.8|1474.6|1475.8|1474.6|1475.8|1474.6|1475.8|1474.6|0
1655947480000|2022-06-23 01:24:40|1476.2|1475|1475.9|1474.7|1476.2|1475|1475.8|1474.6|4
1655947490000|2022-06-23 01:24:50|1475.8|1474.6|1475.9|1474.7|1475.9|1474.7|1475.8|1474.6|0
1655947500000|2022-06-23 01:25:00|1475.7|1474.5|1476|1474.8|1476|1474.8|1475.7|1474.5|9
1655947510000|2022-06-23 01:25:10|||||||||1
1655947530000|2022-06-23 01:25:30|1475.9|1474.7|1475.9|1474.7|1475.9|1474.7|1475.9|1474.7|0
1655947540000|2022-06-23 01:25:40|1476|1474.8|1476.3|1475.1|1476.3|1475.1|1476|1474.8|8
1655947550000|2022-06-23 01:25:50|1476.1|1474.9|1476|1474.8|1476.1|1474.9|1476|1474.8|1
1655947560000|2022-06-23 01:26:00|1475.9|1474.7|1475|1473.8|1475.9|1474.7|1475|1473.8|9
1655947570000|2022-06-23 01:26:10|1474.7|1473.5|1475.1|1473.9|1475.1|1473.9|1474.7|1473.5|4
1655947580000|2022-06-23 01:26:20|1475|1473.8|1474.5|1473.3|1475.1|1473.9|1474.4|1473.2|16
1655947590000|2022-06-23 01:26:30|1474.4|1473.2|1474.1|1472.9|1474.4|1473.2|1474.1|1472.9|1
1655947600000|2022-06-23 01:26:40|1473.4|1472.2|1473.5|1472.3|1473.6|1472.4|1473.2|1472|22
1655947610000|2022-06-23 01:26:50|1473.4|1472.2|1473.5|1472.3|1473.5|1472.3|1473.4|1472.2|2
1655947620000|2022-06-23 01:27:00|1473.4|1472.2|1473.6|1472.4|1473.6|1472.4|1473.4|1472.2|0
1655947630000|2022-06-23 01:27:10|1473.5|1472.3|1473.3|1472.1|1473.5|1472.3|1473.2|1472|4
1655947640000|2022-06-23 01:27:20|1473.2|1472|1472.9|1471.7|1473.3|1472.1|1472.7|1471.5|21
1655947650000|2022-06-23 01:27:30|1472.8|1471.6|1472.2|1471|1472.8|1471.6|1472.2|1471|8
1655947660000|2022-06-23 01:27:40|1472.4|1471.2|1472.2|1471|1472.4|1471.2|1472.2|1471|3
1655947670000|2022-06-23 01:27:50|1472.4|1471.2|1472|1470.8|1472.4|1471.2|1471.7|1470.5|27
1655947680000|2022-06-23 01:28:00|1472.1|1470.9|1472.1|1470.9|1472.1|1470.9|1472|1470.8|2
1655947690000|2022-06-23 01:28:10|1471.8|1470.6|1472|1470.8|1472.1|1470.9|1471.8|1470.6|4
1655947700000|2022-06-23 01:28:20|1471.9|1470.7|1471.9|1470.7|1472|1470.8|1471.9|1470.7|0
1655947710000|2022-06-23 01:28:30|1471.8|1470.6|1471.7|1470.5|1471.9|1470.7|1471.7|1470.5|7
1655947720000|2022-06-23 01:28:40|1471.8|1470.6|1472|1470.8|1472.2|1471|1471.8|1470.6|12
1655947730000|2022-06-23 01:28:50|1471.9|1470.7|1472.1|1470.9|1472.1|1470.9|1471.7|1470.5|20
1655947740000|2022-06-23 01:29:00|1472|1470.8|1472|1470.8|1472.5|1471.3|1471.9|1470.7|2
1655947750000|2022-06-23 01:29:10|1471.9|1470.7|1472|1470.8|1472|1470.8|1471.9|1470.7|0
1655947760000|2022-06-23 01:29:20|1471.9|1470.7|1471.9|1470.7|1471.9|1470.7|1471.9|1470.7|0
1655947770000|2022-06-23 01:29:30|1472|1470.8|1472|1470.8|1472.1|1470.9|1471.8|1470.6|5
1655947780000|2022-06-23 01:29:40|1472.1|1470.9|1472.1|1470.9|1472.1|1470.9|1472.1|1470.9|0
1655947790000|2022-06-23 01:29:50|1472|1470.8|1472.2|1471|1472.2|1471|1472|1470.8|14
1655947800000|2022-06-23 01:30:00|1472.1|1470.9|1473.2|1472|1473.2|1472|1472.1|1470.9|8
1655947830000|2022-06-23 01:30:30|1472.9|1471.7|1472.8|1471.6|1472.9|1471.7|1472.7|1471.5|4
1655947840000|2022-06-23 01:30:40|1472.9|1471.7|1472.8|1471.6|1472.9|1471.7|1472.8|1471.6|24
1655947850000|2022-06-23 01:30:50|1472.9|1471.7|1472.8|1471.6|1472.9|1471.7|1472.8|1471.6|1
1655947860000|2022-06-23 01:31:00|1472.7|1471.5|1472.7|1471.5|1473|1471.8|1472.7|1471.5|21
1655947870000|2022-06-23 01:31:10|1472.4|1471.2|1472.6|1471.4|1472.6|1471.4|1472.4|1471.2|0
1655947880000|2022-06-23 01:31:20|1472.4|1471.2|1472|1470.8|1472.4|1471.2|1471.9|1470.7|2
1655947890000|2022-06-23 01:31:30|1471.9|1470.7|1471.7|1470.5|1472|1470.8|1471.6|1470.4|2
1655947900000|2022-06-23 01:31:40|1471.4|1470.2|1471.4|1470.2|1471.7|1470.5|1471.4|1470.2|2
1655947910000|2022-06-23 01:31:50|1471.2|1470|1471.1|1469.9|1471.2|1470|1471|1469.8|5
1655947920000|2022-06-23 01:32:00|1470.6|1469.4|1470.5|1469.3|1470.7|1469.5|1470.5|1469.3|35
1655947930000|2022-06-23 01:32:10|1470.1|1468.9|1470.2|1469|1470.4|1469.2|1470.1|1468.9|5
1655947940000|2022-06-23 01:32:20|1470.1|1468.9|1470.2|1469|1470.2|1469|1470.1|1468.9|6
1655947950000|2022-06-23 01:32:30|1470.1|1468.9|1470.2|1469|1470.2|1469|1469.9|1468.7|3
1655947960000|2022-06-23 01:32:40|1470.4|1469.2|1470.2|1469|1470.4|1469.2|1470.2|1469|25
1655947970000|2022-06-23 01:32:50|1470.1|1468.9|1470.1|1468.9|1470.1|1468.9|1469.9|1468.7|3
1655947980000|2022-06-23 01:33:00|1470|1468.8|1469.6|1468.4|1470|1468.8|1469.6|1468.4|5
1655947990000|2022-06-23 01:33:10|1469.5|1468.3|1469.1|1467.9|1469.5|1468.3|1469.1|1467.9|4
1655948000000|2022-06-23 01:33:20|1469.3|1468.1|1469.3|1468.1|1469.3|1468.1|1469.1|1467.9|0
1655948010000|2022-06-23 01:33:30|1469.2|1468|1468.9|1467.7|1469.2|1468|1468.7|1467.5|2
1655948020000|2022-06-23 01:33:40|1469.2|1468|1468.8|1467.6|1469.8|1468.6|1468.8|1467.6|13
1655948030000|2022-06-23 01:33:50|1468.7|1467.5|1468.5|1467.3|1468.8|1467.6|1468.5|1467.3|17
1655948040000|2022-06-23 01:34:00|1468.7|1467.5|1468.8|1467.6|1468.8|1467.6|1468.7|1467.5|4
1655948050000|2022-06-23 01:34:10|1468.7|1467.5|1468.8|1467.6|1468.8|1467.6|1468.7|1467.5|14
1655948060000|2022-06-23 01:34:20|1468.9|1467.7|1468.9|1467.7|1468.9|1467.7|1468.9|1467.7|0
1655948070000|2022-06-23 01:34:30|1468.6|1467.4|1468.6|1467.4|1469|1467.8|1468.6|1467.4|5
1655948080000|2022-06-23 01:34:40|1468.7|1467.5|1468.7|1467.5|1468.7|1467.5|1468.7|1467.5|1
1655948090000|2022-06-23 01:34:50|1468.6|1467.4|1468.6|1467.4|1468.6|1467.4|1468.6|1467.4|0
1655948100000|2022-06-23 01:35:00|1468.2|1467|1468|1466.8|1468.2|1467|1468|1466.8|8
1655948110000|2022-06-23 01:35:10|1468.1|1466.9|1468.1|1466.9|1468.1|1466.9|1468.1|1466.9|1
1655948120000|2022-06-23 01:35:20|1467.7|1466.5|1468|1466.8|1468.1|1466.9|1467.7|1466.5|0
1655948130000|2022-06-23 01:35:30|1467.7|1466.5|1467.2|1466|1467.7|1466.5|1467.1|1465.9|2
1655948140000|2022-06-23 01:35:40|1466.8|1465.6|1467|1465.8|1467|1465.8|1466.8|1465.6|3
1655948150000|2022-06-23 01:35:50|1466.8|1465.6|1466.6|1465.4|1466.8|1465.6|1466.5|1465.3|1
1655948160000|2022-06-23 01:36:00|1466.4|1465.2|1466|1464.8|1466.4|1465.2|1466|1464.8|25
1655948170000|2022-06-23 01:36:10|1465.8|1464.6|1465.6|1464.4|1465.8|1464.6|1465.6|1464.4|10
1655948180000|2022-06-23 01:36:20|1465.3|1464.1|1465.1|1463.9|1465.4|1464.2|1464.6|1463.4|16
1655948190000|2022-06-23 01:36:30|1465|1463.8|1465.2|1464|1465.4|1464.2|1465|1463.8|12
1655948200000|2022-06-23 01:36:40|1465.1|1463.9|1464.7|1463.5|1465.1|1463.9|1464.7|1463.5|4
1655948210000|2022-06-23 01:36:50|1464.5|1463.3|1464.6|1463.4|1464.7|1463.5|1464.5|1463.3|5
1655948220000|2022-06-23 01:37:00|1464.7|1463.5|1464.3|1463.1|1464.7|1463.5|1463.8|1462.6|40
1655948230000|2022-06-23 01:37:10|1464.4|1463.2|1464.1|1462.9|1464.4|1463.2|1463.9|1462.7|31
1655948240000|2022-06-23 01:37:20|1463.9|1462.7|1464.1|1462.9|1464.1|1462.9|1463.7|1462.5|19
1655948250000|2022-06-23 01:37:30|1463.7|1462.5|1463.7|1462.5|1463.7|1462.5|1463.5|1462.3|9
1655948260000|2022-06-23 01:37:40|1463.5|1462.3|1463.1|1461.9|1463.7|1462.5|1463|1461.8|23
1655948270000|2022-06-23 01:37:50|1463.3|1462.1|1462.8|1461.6|1463.3|1462.1|1462.8|1461.6|11
1655948280000|2022-06-23 01:38:00|1462.6|1461.4|1462.5|1461.3|1462.8|1461.6|1462.3|1461.1|39
1655948290000|2022-06-23 01:38:10|1462.4|1461.2|1462|1460.8|1462.6|1461.4|1462|1460.8|59
1655948300000|2022-06-23 01:38:20|1462.1|1460.9|1462.3|1461.1|1462.6|1461.4|1462.1|1460.9|8
1655948310000|2022-06-23 01:38:30|1462|1460.8|1461.7|1460.5|1462.3|1461.1|1461.7|1460.5|2
1655948320000|2022-06-23 01:38:40|1462.1|1460.9|1460.6|1459.4|1462.1|1460.9|1460.6|1459.4|19
1655948330000|2022-06-23 01:38:50|1460.7|1459.5|1460.9|1459.7|1461.1|1459.9|1460.3|1459.1|16
1655948340000|2022-06-23 01:39:00|1461|1459.8|1460.6|1459.4|1461.2|1460|1460.5|1459.3|11
1655948350000|2022-06-23 01:39:10|1460.3|1459.1|1461|1459.8|1461.2|1460|1460.3|1459.1|33
1655948360000|2022-06-23 01:39:20|1460.7|1459.5|1460.9|1459.7|1461.5|1460.3|1460.7|1459.5|16
1655948370000|2022-06-23 01:39:30|1460.6|1459.4|1461.2|1460|1461.4|1460.2|1460.2|1459|5
1655948380000|2022-06-23 01:39:40|1461.1|1459.9|1460.2|1459|1461.2|1460|1460.2|1459|16
1655948390000|2022-06-23 01:39:50|1460.1|1458.9|1459.4|1458.2|1460.1|1458.9|1459.4|1458.2|12
1655948400000|2022-06-23 01:40:00|1459.6|1458.4|1458.9|1457.7|1459.7|1458.5|1458.9|1457.7|12
1655948410000|2022-06-23 01:40:10|1459.2|1458|1458.6|1457.4|1459.2|1458|1458.6|1457.4|17
1655948420000|2022-06-23 01:40:20|1458.3|1457.1|1458|1456.8|1458.3|1457.1|1457.6|1456.4|45
1655948430000|2022-06-23 01:40:30|1457.6|1456.4|1457.5|1456.3|1458.1|1456.9|1457.4|1456.2|41
1655948440000|2022-06-23 01:40:40|1457.4|1456.2|1458.1|1456.9|1458.1|1456.9|1457.4|1456.2|17
1655948450000|2022-06-23 01:40:50|1457.8|1456.6|1457.8|1456.6|1458.5|1457.3|1457.7|1456.5|25
1655948460000|2022-06-23 01:41:00|1457.7|1456.5|1457.8|1456.6|1457.8|1456.6|1457.6|1456.4|20
1655948470000|2022-06-23 01:41:10|1457.7|1456.5|1457.5|1456.3|1457.8|1456.6|1457.4|1456.2|10
1655948480000|2022-06-23 01:41:20|1457.6|1456.4|1457.3|1456.1|1457.8|1456.6|1457.3|1456.1|16
1655948490000|2022-06-23 01:41:30|1457.4|1456.2|1457.4|1456.2|1457.5|1456.3|1457.3|1456.1|5
1655948500000|2022-06-23 01:41:40|1457.3|1456.1|1457.8|1456.6|1457.8|1456.6|1457.3|1456.1|99
1655948510000|2022-06-23 01:41:50|1457.7|1456.5|1457.7|1456.5|1457.7|1456.5|1457.7|1456.5|0
1655948520000|2022-06-23 01:42:00|1457.5|1456.3|1457.4|1456.2|1457.8|1456.6|1457.4|1456.2|5
1655948530000|2022-06-23 01:42:10|1457.5|1456.3|1457.5|1456.3|1457.5|1456.3|1457.4|1456.2|15
1655948540000|2022-06-23 01:42:20|1457.2|1456|1457.4|1456.2|1457.5|1456.3|1457.2|1456|14
1655948550000|2022-06-23 01:42:30|1457.5|1456.3|1457.4|1456.2|1457.5|1456.3|1457.2|1456|2
1655948560000|2022-06-23 01:42:40|1457.2|1456|1457.5|1456.3|1457.5|1456.3|1457.2|1456|44
1655948570000|2022-06-23 01:42:50|||||||||4
1655948580000|2022-06-23 01:43:00|1457.6|1456.4|1457.7|1456.5|1457.7|1456.5|1457.6|1456.4|8
1655948590000|2022-06-23 01:43:10|||||||||3
1655948600000|2022-06-23 01:43:20|1457.6|1456.4|1457.7|1456.5|1457.7|1456.5|1457.6|1456.4|8
1655948610000|2022-06-23 01:43:30|1457.6|1456.4|1457.6|1456.4|1457.6|1456.4|1457.6|1456.4|33
1655948620000|2022-06-23 01:43:40|1458|1456.8|1459|1457.8|1459|1457.8|1458|1456.8|2
1655948630000|2022-06-23 01:43:50|1458.9|1457.7|1458.9|1457.7|1459.5|1458.3|1458.9|1457.7|4
1655948640000|2022-06-23 01:44:00|1459|1457.8|1458.7|1457.5|1459.4|1458.2|1458.7|1457.5|22
1655948650000|2022-06-23 01:44:10|1458.2|1457|1458.1|1456.9|1458.2|1457|1458.1|1456.9|4
1655948660000|2022-06-23 01:44:20|1458|1456.8|1458|1456.8|1458|1456.8|1458|1456.8|3
1655948670000|2022-06-23 01:44:30|1458.1|1456.9|1458|1456.8|1458.1|1456.9|1458|1456.8|2
1655948680000|2022-06-23 01:44:40|1458.1|1456.9|1457.4|1456.2|1458.1|1456.9|1457.4|1456.2|18
1655948690000|2022-06-23 01:44:50|1457.2|1456|1457.2|1456|1457.2|1456|1457.2|1456|50
1655948700000|2022-06-23 01:45:00|1457.4|1456.2|1457.6|1456.4|1457.7|1456.5|1457.4|1456.2|19
1655948710000|2022-06-23 01:45:10|1457.7|1456.5|1458.6|1457.4|1458.7|1457.5|1457.7|1456.5|13
1655948720000|2022-06-23 01:45:20|1458.7|1457.5|1458.7|1457.5|1458.7|1457.5|1458.6|1457.4|4
1655948730000|2022-06-23 01:45:30|1458.8|1457.6|1458.4|1457.2|1459|1457.8|1458.4|1457.2|8
1655948740000|2022-06-23 01:45:40|1459.1|1457.9|1459|1457.8|1459.1|1457.9|1459|1457.8|2
1655948750000|2022-06-23 01:45:50|1458.8|1457.6|1459|1457.8|1459|1457.8|1458.7|1457.5|3
1655948760000|2022-06-23 01:46:00|1458.3|1457.1|1458.9|1457.7|1458.9|1457.7|1458.1|1456.9|34
1655948770000|2022-06-23 01:46:10|1459.1|1457.9|1460|1458.8|1460|1458.8|1459.1|1457.9|7
1655948780000|2022-06-23 01:46:20|1459.9|1458.7|1459.6|1458.4|1460|1458.8|1459.5|1458.3|0
1655948790000|2022-06-23 01:46:30|1459.5|1458.3|1460.2|1459|1460.2|1459|1459.5|1458.3|2
1655948800000|2022-06-23 01:46:40|1460.1|1458.9|1460.2|1459|1460.2|1459|1459.9|1458.7|7
1655948810000|2022-06-23 01:46:50|1460.1|1458.9|1459.2|1458|1460.1|1458.9|1459.2|1458|9
1655948820000|2022-06-23 01:47:00|1459.3|1458.1|1459.7|1458.5|1459.8|1458.6|1459.3|1458.1|0
1655948830000|2022-06-23 01:47:10|1459.6|1458.4|1461.4|1460.2|1462|1460.8|1459.6|1458.4|29
1655948840000|2022-06-23 01:47:20|1460.2|1459|1459.8|1458.6|1460.2|1459|1459.8|1458.6|11
1655948850000|2022-06-23 01:47:30|1459.9|1458.7|1460.3|1459.1|1460.4|1459.2|1459.9|1458.7|1
1655948860000|2022-06-23 01:47:40|1460.4|1459.2|1460.4|1459.2|1460.4|1459.2|1460.3|1459.1|0
1655948870000|2022-06-23 01:47:50|1460.3|1459.1|1460.1|1458.9|1460.3|1459.1|1460.1|1458.9|2
1655948880000|2022-06-23 01:48:00|1460.2|1459|1460.4|1459.2|1460.4|1459.2|1460.2|1459|0
1655948890000|2022-06-23 01:48:10|1460.3|1459.1|1460.7|1459.5|1460.7|1459.5|1460.1|1458.9|4
1655948900000|2022-06-23 01:48:20|1460.6|1459.4|1460.6|1459.4|1460.6|1459.4|1460.6|1459.4|3
1655948910000|2022-06-23 01:48:30|1460.9|1459.7|1460.4|1459.2|1460.9|1459.7|1460.4|1459.2|1
1655948920000|2022-06-23 01:48:40|1460.7|1459.5|1461|1459.8|1461.2|1460|1460.4|1459.2|12
1655948930000|2022-06-23 01:48:50|1460.9|1459.7|1461|1459.8|1461.2|1460|1460.8|1459.6|7
1655948940000|2022-06-23 01:49:00|1461.9|1460.7|1461.5|1460.3|1461.9|1460.7|1461.5|1460.3|6
1655948950000|2022-06-23 01:49:10|1461.4|1460.2|1461.3|1460.1|1461.8|1460.6|1461.2|1460|8
1655948960000|2022-06-23 01:49:20|1461.2|1460|1460.8|1459.6|1461.2|1460|1460.8|1459.6|5
1655948970000|2022-06-23 01:49:30|1461|1459.8|1461|1459.8|1461.2|1460|1461|1459.8|2
1655948980000|2022-06-23 01:49:40|1460.8|1459.6|1461.1|1459.9|1461.1|1459.9|1460.8|1459.6|11
1655948990000|2022-06-23 01:49:50|1461|1459.8|1461|1459.8|1461.1|1459.9|1461|1459.8|2
1655949000000|2022-06-23 01:50:00|1460.8|1459.6|1460.6|1459.4|1460.8|1459.6|1460.3|1459.1|3
1655949010000|2022-06-23 01:50:10|1460.2|1459|1459.9|1458.7|1460.2|1459|1459.7|1458.5|6
1655949020000|2022-06-23 01:50:20|1460.1|1458.9|1460.2|1459|1460.2|1459|1460.1|1458.9|1
1655949030000|2022-06-23 01:50:30|1460.1|1458.9|1460.3|1459.1|1460.3|1459.1|1460.1|1458.9|0
1655949040000|2022-06-23 01:50:40|1460.2|1459|1460.2|1459|1460.2|1459|1460.2|1459|0
1655949050000|2022-06-23 01:50:50|1459.9|1458.7|1459.9|1458.7|1459.9|1458.7|1459.9|1458.7|1
1655949060000|2022-06-23 01:51:00|1460.3|1459.1|1459.7|1458.5|1460.3|1459.1|1459.6|1458.4|13
1655949080000|2022-06-23 01:51:20|1459.6|1458.4|1459.4|1458.2|1459.6|1458.4|1459.4|1458.2|2
1655949090000|2022-06-23 01:51:30|1459.6|1458.4|1459.1|1457.9|1459.6|1458.4|1458.6|1457.4|3
1655949100000|2022-06-23 01:51:40|1458.9|1457.7|1459.1|1457.9|1459.1|1457.9|1458.9|1457.7|0
1655949110000|2022-06-23 01:51:50|1458.9|1457.7|1459.3|1458.1|1459.3|1458.1|1458.9|1457.7|6
1655949120000|2022-06-23 01:52:00|1459.4|1458.2|1459.7|1458.5|1459.7|1458.5|1459.3|1458.1|1
1655949130000|2022-06-23 01:52:10|1459.6|1458.4|1459.7|1458.5|1459.7|1458.5|1459.4|1458.2|4
1655949140000|2022-06-23 01:52:20|1459.6|1458.4|1459.2|1458|1459.6|1458.4|1459.2|1458|2
1655949150000|2022-06-23 01:52:30|1459.3|1458.1|1459|1457.8|1459.3|1458.1|1458.6|1457.4|21
1655949160000|2022-06-23 01:52:40|1459.3|1458.1|1459.4|1458.2|1459.4|1458.2|1459.3|1458.1|0
1655949170000|2022-06-23 01:52:50|1459.5|1458.3|1459.4|1458.2|1459.5|1458.3|1459.4|1458.2|1
1655949180000|2022-06-23 01:53:00|1459.5|1458.3|1459.2|1458|1459.5|1458.3|1459.2|1458|6
1655949190000|2022-06-23 01:53:10|1459.3|1458.1|1459.4|1458.2|1459.4|1458.2|1459.2|1458|5
1655949210000|2022-06-23 01:53:30|1459.3|1458.1|1458.8|1457.6|1459.4|1458.2|1458.8|1457.6|4
1655949220000|2022-06-23 01:53:40|1458.9|1457.7|1459|1457.8|1459.2|1458|1458.9|1457.7|2
1655949230000|2022-06-23 01:53:50|1459.1|1457.9|1458.9|1457.7|1459.1|1457.9|1458.5|1457.3|5
1655949240000|2022-06-23 01:54:00|1458.5|1457.3|1458.8|1457.6|1458.8|1457.6|1458.4|1457.2|0
1655949250000|2022-06-23 01:54:10|1458.7|1457.5|1459|1457.8|1459|1457.8|1458.7|1457.5|0
1655949260000|2022-06-23 01:54:20|1459.1|1457.9|1459.3|1458.1|1459.4|1458.2|1459.1|1457.9|5
1655949270000|2022-06-23 01:54:30|1459.5|1458.3|1459.2|1458|1459.5|1458.3|1459.2|1458|3
1655949280000|2022-06-23 01:54:40|1459.1|1457.9|1459.2|1458|1459.3|1458.1|1459.1|1457.9|1
1655949290000|2022-06-23 01:54:50|1459.3|1458.1|1458.6|1457.4|1459.3|1458.1|1458.5|1457.3|5
1655949300000|2022-06-23 01:55:00|1458.7|1457.5|1459|1457.8|1459|1457.8|1458.7|1457.5|0
1655949310000|2022-06-23 01:55:10|1458.9|1457.7|1458.9|1457.7|1459|1457.8|1458.8|1457.6|0
1655949320000|2022-06-23 01:55:20|1459|1457.8|1459.1|1457.9|1459.1|1457.9|1459|1457.8|0
1655949330000|2022-06-23 01:55:30|1458.4|1457.2|1458.7|1457.5|1458.9|1457.7|1458.4|1457.2|6
1655949340000|2022-06-23 01:55:40|1458.5|1457.3|1458.7|1457.5|1458.7|1457.5|1458.5|1457.3|1
1655949350000|2022-06-23 01:55:50|||||||||7
1655949360000|2022-06-23 01:56:00|1458.5|1457.3|1458.7|1457.5|1458.7|1457.5|1458.5|1457.3|1
1655949370000|2022-06-23 01:56:10|1458.8|1457.6|1458.5|1457.3|1458.8|1457.6|1458.5|1457.3|2
1655949380000|2022-06-23 01:56:20|1458.4|1457.2|1458.5|1457.3|1458.5|1457.3|1458.3|1457.1|3
1655949390000|2022-06-23 01:56:30|1458.3|1457.1|1458.3|1457.1|1458.3|1457.1|1458.3|1457.1|1
1655949400000|2022-06-23 01:56:40|1458.4|1457.2|1458|1456.8|1458.4|1457.2|1458|1456.8|5
1655949410000|2022-06-23 01:56:50|1457.7|1456.5|1457.7|1456.5|1457.7|1456.5|1457.7|1456.5|65
1655949420000|2022-06-23 01:57:00|1457.6|1456.4|1457.7|1456.5|1457.8|1456.6|1457.2|1456|3
1655949430000|2022-06-23 01:57:10|1457.8|1456.6|1457.7|1456.5|1457.8|1456.6|1457.7|1456.5|0
1655949440000|2022-06-23 01:57:20|1457.6|1456.4|1457.6|1456.4|1457.7|1456.5|1457.6|1456.4|2
1655949450000|2022-06-23 01:57:30|1457.9|1456.7|1457.9|1456.7|1457.9|1456.7|1457.9|1456.7|21
1655949460000|2022-06-23 01:57:40|1458|1456.8|1458|1456.8|1458|1456.8|1457.9|1456.7|7
1655949470000|2022-06-23 01:57:50|1457.9|1456.7|1458.2|1457|1458.2|1457|1457.9|1456.7|6
1655949480000|2022-06-23 01:58:00|1458|1456.8|1458|1456.8|1458.2|1457|1457.9|1456.7|41
1655949490000|2022-06-23 01:58:10|1457.9|1456.7|1458.2|1457|1458.2|1457|1457.7|1456.5|12
1655949500000|2022-06-23 01:58:20|1457.7|1456.5|1457.7|1456.5|1457.7|1456.5|1457.7|1456.5|35
1655949510000|2022-06-23 01:58:30|||||||||2
1655949540000|2022-06-23 01:59:00|1458.1|1456.9|1457.5|1456.3|1458.1|1456.9|1457.5|1456.3|10
1655949550000|2022-06-23 01:59:10|1455.9|1454.7|1456.2|1455|1456.3|1455.1|1455.7|1454.5|25
1655949560000|2022-06-23 01:59:20|1455.7|1454.5|1455.7|1454.5|1455.7|1454.5|1455.7|1454.5|6
1655949570000|2022-06-23 01:59:30|||||||||19
1655949580000|2022-06-23 01:59:40|||||||||5
1655949590000|2022-06-23 01:59:50|1455.9|1454.7|1455.9|1454.7|1455.9|1454.7|1455.9|1454.7|6
1655949600000|2022-06-23 02:00:00|1455.8|1454.6|1456.7|1455.5|1456.9|1455.7|1455.8|1454.6|10
1655949610000|2022-06-23 02:00:10|1456.9|1455.7|1457.3|1456.1|1457.5|1456.3|1456.9|1455.7|13
1655949620000|2022-06-23 02:00:20|1457.4|1456.2|1457.7|1456.5|1457.8|1456.6|1457.4|1456.2|3
1655949630000|2022-06-23 02:00:30|1457.5|1456.3|1457.9|1456.7|1457.9|1456.7|1457.5|1456.3|1
1655949640000|2022-06-23 02:00:40|1458|1456.8|1457.8|1456.6|1458.2|1457|1457.8|1456.6|2
1655949650000|2022-06-23 02:00:50|1457.9|1456.7|1457.7|1456.5|1458|1456.8|1457.7|1456.5|1
1655949660000|2022-06-23 02:01:00|1456.7|1455.5|1456.7|1455.5|1456.8|1455.6|1456.7|1455.5|15
1655949670000|2022-06-23 02:01:10|1456.8|1455.6|1456.7|1455.5|1456.8|1455.6|1456.7|1455.5|0
1655949680000|2022-06-23 02:01:20|||||||||1
1655949690000|2022-06-23 02:01:30|1456.2|1455|1456.1|1454.9|1456.2|1455|1456.1|1454.9|3
1655949700000|2022-06-23 02:01:40|||||||||4
1655949710000|2022-06-23 02:01:50|1456.2|1455|1456.2|1455|1456.2|1455|1456.2|1455|2
1655949720000|2022-06-23 02:02:00|1455.8|1454.6|1455.9|1454.7|1455.9|1454.7|1455.8|1454.6|12
1655949730000|2022-06-23 02:02:10|1456|1454.8|1455.9|1454.7|1456|1454.8|1455.9|1454.7|1
1655949740000|2022-06-23 02:02:20|1456|1454.8|1456|1454.8|1456.2|1455|1456|1454.8|5
1655949750000|2022-06-23 02:02:30|1455.9|1454.7|1455.8|1454.6|1455.9|1454.7|1455.8|1454.6|5
1655949760000|2022-06-23 02:02:40|1456.1|1454.9|1456.1|1454.9|1456.1|1454.9|1456|1454.8|27
1655949770000|2022-06-23 02:02:50|1456|1454.8|1456.1|1454.9|1456.1|1454.9|1456|1454.8|14
1655949780000|2022-06-23 02:03:00|1456|1454.8|1456.1|1454.9|1456.1|1454.9|1456|1454.8|35
1655949790000|2022-06-23 02:03:10|1456|1454.8|1455.8|1454.6|1456|1454.8|1455.8|1454.6|17
1655949800000|2022-06-23 02:03:20|1455.7|1454.5|1456|1454.8|1456|1454.8|1455.7|1454.5|4
1655949810000|2022-06-23 02:03:30|1455.8|1454.6|1455.8|1454.6|1455.8|1454.6|1455.8|1454.6|1
1655949820000|2022-06-23 02:03:40|1455.7|1454.5|1455.7|1454.5|1455.7|1454.5|1455.7|1454.5|16
1655949830000|2022-06-23 02:03:50|1455.8|1454.6|1455.6|1454.4|1455.8|1454.6|1455.6|1454.4|10
1655949840000|2022-06-23 02:04:00|1455.2|1454|1454.8|1453.6|1455.2|1454|1454.8|1453.6|7
1655949850000|2022-06-23 02:04:10|1455.3|1454.1|1454.7|1453.5|1455.3|1454.1|1454.7|1453.5|3
1655949860000|2022-06-23 02:04:20|1454.9|1453.7|1455.5|1454.3|1455.5|1454.3|1454.7|1453.5|6
1655949870000|2022-06-23 02:04:30|1454.9|1453.7|1454.9|1453.7|1455|1453.8|1454.8|1453.6|1
1655949880000|2022-06-23 02:04:40|1454.7|1453.5|1454.6|1453.4|1454.8|1453.6|1454.6|1453.4|35
1655949890000|2022-06-23 02:04:50|||||||||1
1655949900000|2022-06-23 02:05:00|||||||||1
1655949910000|2022-06-23 02:05:10|1454.5|1453.3|1454.5|1453.3|1454.5|1453.3|1454.5|1453.3|42
1655949920000|2022-06-23 02:05:20|1454.3|1453.1|1454.5|1453.3|1454.5|1453.3|1454.3|1453.1|17
1655949930000|2022-06-23 02:05:30|1454.3|1453.1|1453.5|1452.3|1454.3|1453.1|1453.5|1452.3|19
1655949940000|2022-06-23 02:05:40|1453.8|1452.6|1453.9|1452.7|1454|1452.8|1453.8|1452.6|7
1655949950000|2022-06-23 02:05:50|1454|1452.8|1453.7|1452.5|1454|1452.8|1453.5|1452.3|38
1655949960000|2022-06-23 02:06:00|1453.6|1452.4|1453.6|1452.4|1453.6|1452.4|1453.5|1452.3|17
1655949970000|2022-06-23 02:06:10|1453.5|1452.3|1453.6|1452.4|1453.6|1452.4|1453.1|1451.9|10
1655949980000|2022-06-23 02:06:20|1453.5|1452.3|1454.2|1453|1454.4|1453.2|1453.5|1452.3|25
1655949990000|2022-06-23 02:06:30|1454.1|1452.9|1454|1452.8|1454.2|1453|1454|1452.8|7
1655950000000|2022-06-23 02:06:40|1453.6|1452.4|1453.5|1452.3|1453.6|1452.4|1453.4|1452.2|3
1655950010000|2022-06-23 02:06:50|1453.4|1452.2|1453.4|1452.2|1453.4|1452.2|1453.4|1452.2|1
1655950020000|2022-06-23 02:07:00|1453.5|1452.3|1453.6|1452.4|1453.6|1452.4|1453.5|1452.3|6
1655950030000|2022-06-23 02:07:10|1453.5|1452.3|1453.5|1452.3|1453.5|1452.3|1453.5|1452.3|1
1655950040000|2022-06-23 02:07:20|1453.6|1452.4|1453.6|1452.4|1453.6|1452.4|1453.6|1452.4|1
1655950050000|2022-06-23 02:07:30|1453.7|1452.5|1452.8|1451.6|1453.7|1452.5|1452.2|1451|23
1655950060000|2022-06-23 02:07:40|1452.9|1451.7|1452.8|1451.6|1453|1451.8|1452.8|1451.6|0
1655950070000|2022-06-23 02:07:50|1452.9|1451.7|1452.8|1451.6|1452.9|1451.7|1452.8|1451.6|2
1655950080000|2022-06-23 02:08:00|1452.1|1450.9|1452.5|1451.3|1452.5|1451.3|1452.1|1450.9|10
1655950090000|2022-06-23 02:08:10|1452.4|1451.2|1452.1|1450.9|1452.4|1451.2|1452.1|1450.9|7
1655950100000|2022-06-23 02:08:20|1452.2|1451|1452.2|1451|1452.2|1451|1452.2|1451|3
1655950110000|2022-06-23 02:08:30|1452.3|1451.1|1451.9|1450.7|1452.3|1451.1|1451.8|1450.6|13
1655950120000|2022-06-23 02:08:40|1451.8|1450.6|1451.8|1450.6|1451.8|1450.6|1451.8|1450.6|1
1655950130000|2022-06-23 02:08:50|||||||||21
1655950140000|2022-06-23 02:09:00|1451.9|1450.7|1452.2|1451|1452.3|1451.1|1451.9|1450.7|0
1655950150000|2022-06-23 02:09:10|1451.8|1450.6|1452.2|1451|1452.2|1451|1451.8|1450.6|7
1655950170000|2022-06-23 02:09:30|1452.3|1451.1|1452.3|1451.1|1452.3|1451.1|1452.3|1451.1|3
1655950180000|2022-06-23 02:09:40|1452.2|1451|1452.1|1450.9|1452.3|1451.1|1451.8|1450.6|9
1655950190000|2022-06-23 02:09:50|1452|1450.8|1452.3|1451.1|1452.3|1451.1|1452|1450.8|10
1655950200000|2022-06-23 02:10:00|1452.1|1450.9|1452.3|1451.1|1452.3|1451.1|1451.9|1450.7|14
1655950210000|2022-06-23 02:10:10|1452.1|1450.9|1452|1450.8|1452.1|1450.9|1452|1450.8|4
1655950220000|2022-06-23 02:10:20|1451.8|1450.6|1452|1450.8|1452.1|1450.9|1451.8|1450.6|2
1655950230000|2022-06-23 02:10:30|1451.9|1450.7|1451.8|1450.6|1451.9|1450.7|1451.8|1450.6|21
1655950240000|2022-06-23 02:10:40|1451.1|1449.9|1451.3|1450.1|1451.3|1450.1|1451.1|1449.9|6
1655950250000|2022-06-23 02:10:50|1451.2|1450|1451.2|1450|1451.2|1450|1451.2|1450|3
1655950260000|2022-06-23 02:11:00|1451.1|1449.9|1451|1449.8|1451.1|1449.9|1450.8|1449.6|1
1655950270000|2022-06-23 02:11:10|1450.8|1449.6|1450.8|1449.6|1450.8|1449.6|1450.8|1449.6|0
1655950280000|2022-06-23 02:11:20|1450.6|1449.4|1450.6|1449.4|1450.8|1449.6|1450.6|1449.4|3
1655950290000|2022-06-23 02:11:30|1450.5|1449.3|1450.8|1449.6|1450.8|1449.6|1450.5|1449.3|5
1655950300000|2022-06-23 02:11:40|1450.7|1449.5|1450.7|1449.5|1450.7|1449.5|1450.7|1449.5|3
1655950310000|2022-06-23 02:11:50|1450.8|1449.6|1450.6|1449.4|1450.8|1449.6|1450.6|1449.4|10
1655950320000|2022-06-23 02:12:00|1450.3|1449.1|1450.3|1449.1|1450.5|1449.3|1450.3|1449.1|6
1655950330000|2022-06-23 02:12:10|1450.2|1449|1450.3|1449.1|1450.5|1449.3|1450.2|1449|45
1655950340000|2022-06-23 02:12:20|1450.4|1449.2|1450.3|1449.1|1450.6|1449.4|1450.3|1449.1|6
1655950350000|2022-06-23 02:12:30|1450.2|1449|1449.7|1448.5|1450.2|1449|1449.6|1448.4|8
1655950360000|2022-06-23 02:12:40|1450|1448.8|1449.7|1448.5|1450|1448.8|1449.6|1448.4|20
1655950370000|2022-06-23 02:12:50|1449.8|1448.6|1450|1448.8|1450|1448.8|1449.6|1448.4|7
1655950380000|2022-06-23 02:13:00|1449.8|1448.6|1450.6|1449.4|1450.8|1449.6|1449.8|1448.6|56
1655950390000|2022-06-23 02:13:10|1450.5|1449.3|1450.7|1449.5|1450.9|1449.7|1450.5|1449.3|4
1655950400000|2022-06-23 02:13:20|1450.8|1449.6|1450.4|1449.2|1450.8|1449.6|1450.4|1449.2|4
1655950410000|2022-06-23 02:13:30|1450.5|1449.3|1450.5|1449.3|1450.7|1449.5|1450.5|1449.3|7
1655950420000|2022-06-23 02:13:40|1450.3|1449.1|1451.1|1449.9|1451.2|1450|1450.2|1449|31
1655950430000|2022-06-23 02:13:50|1451.2|1450|1452.2|1451|1452.2|1451|1451.2|1450|19
1655950440000|2022-06-23 02:14:00|1452.4|1451.2|1452.3|1451.1|1452.4|1451.2|1452.2|1451|6
1655950450000|2022-06-23 02:14:10|1452.2|1451|1452.2|1451|1452.3|1451.1|1452.2|1451|2
1655950460000|2022-06-23 02:14:20|1452.4|1451.2|1452.2|1451|1452.6|1451.4|1452.2|1451|21
1655950470000|2022-06-23 02:14:30|1452.1|1450.9|1451.9|1450.7|1452.2|1451|1451.9|1450.7|14
1655950480000|2022-06-23 02:14:40|1451.7|1450.5|1452.2|1451|1452.2|1451|1451.7|1450.5|4
1655950490000|2022-06-23 02:14:50|1452.1|1450.9|1452|1450.8|1452.2|1451|1452|1450.8|12
1655950500000|2022-06-23 02:15:00|1451.7|1450.5|1451.5|1450.3|1451.7|1450.5|1451|1449.8|24
1655950510000|2022-06-23 02:15:10|1451.6|1450.4|1451.9|1450.7|1451.9|1450.7|1451.6|1450.4|21
1655950530000|2022-06-23 02:15:30|1451.8|1450.6|1451.7|1450.5|1451.9|1450.7|1451.7|1450.5|10
1655950540000|2022-06-23 02:15:40|||||||||1
1655950560000|2022-06-23 02:16:00|1451.9|1450.7|1451.9|1450.7|1451.9|1450.7|1451.7|1450.5|1
1655950570000|2022-06-23 02:16:10|1452|1450.8|1451.7|1450.5|1452|1450.8|1451.7|1450.5|0
1655950590000|2022-06-23 02:16:30|1452|1450.8|1452.2|1451|1452.3|1451.1|1452|1450.8|7
1655950600000|2022-06-23 02:16:40|1452.3|1451.1|1452.3|1451.1|1452.3|1451.1|1452.3|1451.1|0
1655950610000|2022-06-23 02:16:50|1452.2|1451|1452.2|1451|1452.2|1451|1452.2|1451|0
1655950620000|2022-06-23 02:17:00|1452.1|1450.9|1452.1|1450.9|1452.1|1450.9|1452|1450.8|0
1655950630000|2022-06-23 02:17:10|1452|1450.8|1451.8|1450.6|1452.1|1450.9|1451.8|1450.6|3
1655950660000|2022-06-23 02:17:40|1452|1450.8|1451.9|1450.7|1452|1450.8|1451.9|1450.7|2
1655950670000|2022-06-23 02:17:50|||||||||2
1655950680000|2022-06-23 02:18:00|1452|1450.8|1451.9|1450.7|1452|1450.8|1451.9|1450.7|4
1655950690000|2022-06-23 02:18:10|1451.7|1450.5|1451.7|1450.5|1451.7|1450.5|1451.7|1450.5|2
1655950700000|2022-06-23 02:18:20|1452|1450.8|1452|1450.8|1452|1450.8|1452|1450.8|2
1655950710000|2022-06-23 02:18:30|||||||||1
1655950720000|2022-06-23 02:18:40|1451.9|1450.7|1451.7|1450.5|1451.9|1450.7|1451.7|1450.5|3
1655950730000|2022-06-23 02:18:50|1451.5|1450.3|1451.5|1450.3|1451.5|1450.3|1451.5|1450.3|2
1655950740000|2022-06-23 02:19:00|1451.2|1450|1451.3|1450.1|1451.3|1450.1|1451.2|1450|5
1655950750000|2022-06-23 02:19:10|1451.2|1450|1451.1|1449.9|1451.2|1450|1451.1|1449.9|8
1655950760000|2022-06-23 02:19:20|1451.5|1450.3|1451.5|1450.3|1451.8|1450.6|1451.4|1450.2|5
1655950770000|2022-06-23 02:19:30|1451.2|1450|1451.5|1450.3|1451.5|1450.3|1451.2|1450|4
1655950780000|2022-06-23 02:19:40|1451.3|1450.1|1451.3|1450.1|1451.3|1450.1|1451.3|1450.1|2
1655950790000|2022-06-23 02:19:50|1451.2|1450|1451.2|1450|1451.2|1450|1451.2|1450|1
1655950800000|2022-06-23 02:20:00|1451.1|1449.9|1451.2|1450|1451.2|1450|1450.9|1449.7|11
1655950810000|2022-06-23 02:20:10|1451.1|1449.9|1451.1|1449.9|1451.1|1449.9|1450.6|1449.4|5
1655950830000|2022-06-23 02:20:30|1451|1449.8|1451|1449.8|1451|1449.8|1451|1449.8|3
1655950850000|2022-06-23 02:20:50|1450.9|1449.7|1451.5|1450.3|1451.7|1450.5|1450.6|1449.4|10
1655950860000|2022-06-23 02:21:00|1451.3|1450.1|1451.4|1450.2|1451.4|1450.2|1451|1449.8|4
1655950870000|2022-06-23 02:21:10|1451.5|1450.3|1451.5|1450.3|1451.5|1450.3|1451.4|1450.2|0
1655950880000|2022-06-23 02:21:20|1451.7|1450.5|1451.8|1450.6|1451.8|1450.6|1451.7|1450.5|2
1655950890000|2022-06-23 02:21:30|1451.7|1450.5|1451.7|1450.5|1451.8|1450.6|1451.7|1450.5|0
1655950910000|2022-06-23 02:21:50|1451.8|1450.6|1451.8|1450.6|1451.8|1450.6|1451.8|1450.6|0
1655950920000|2022-06-23 02:22:00|1451.9|1450.7|1452.6|1451.4|1452.6|1451.4|1451.8|1450.6|6
1655950930000|2022-06-23 02:22:10|1452.3|1451.1|1452.3|1451.1|1452.5|1451.3|1452.3|1451.1|1
1655950940000|2022-06-23 02:22:20|1452.5|1451.3|1452.3|1451.1|1452.5|1451.3|1452.3|1451.1|3
1655950950000|2022-06-23 02:22:30|1452.2|1451|1452.3|1451.1|1452.3|1451.1|1452.2|1451|1
1655950960000|2022-06-23 02:22:40|1452.7|1451.5|1452.6|1451.4|1452.7|1451.5|1452.6|1451.4|3
1655950970000|2022-06-23 02:22:50|1452.2|1451|1452.4|1451.2|1452.4|1451.2|1452.2|1451|11
1655950980000|2022-06-23 02:23:00|1452.1|1450.9|1452.6|1451.4|1452.6|1451.4|1452.1|1450.9|5
1655951000000|2022-06-23 02:23:20|1452.5|1451.3|1452.1|1450.9|1452.5|1451.3|1452.1|1450.9|3
1655951010000|2022-06-23 02:23:30|1452|1450.8|1452|1450.8|1452|1450.8|1452|1450.8|0
1655951020000|2022-06-23 02:23:40|1452.1|1450.9|1452.1|1450.9|1452.1|1450.9|1452.1|1450.9|0
1655951030000|2022-06-23 02:23:50|1452|1450.8|1452|1450.8|1452|1450.8|1452|1450.8|0
1655951040000|2022-06-23 02:24:00|||||||||2
1655951050000|2022-06-23 02:24:10|1452.1|1450.9|1452.3|1451.1|1452.3|1451.1|1452|1450.8|3
1655951060000|2022-06-23 02:24:20|1452.4|1451.2|1452|1450.8|1452.5|1451.3|1452|1450.8|3
1655951070000|2022-06-23 02:24:30|1451.8|1450.6|1452|1450.8|1452.2|1451|1451.8|1450.6|0
1655951090000|2022-06-23 02:24:50|||||||||1
1655951110000|2022-06-23 02:25:10|||||||||2
1655951120000|2022-06-23 02:25:20|1452.1|1450.9|1451.7|1450.5|1452.1|1450.9|1451.7|1450.5|2
1655951130000|2022-06-23 02:25:30|1451.8|1450.6|1451.8|1450.6|1452|1450.8|1451.7|1450.5|0
1655951140000|2022-06-23 02:25:40|1451.6|1450.4|1451.1|1449.9|1451.6|1450.4|1451.1|1449.9|4
1655951160000|2022-06-23 02:26:00|1450.8|1449.6|1450.8|1449.6|1450.8|1449.6|1450.8|1449.6|5
1655951170000|2022-06-23 02:26:10|1450.7|1449.5|1450.8|1449.6|1450.8|1449.6|1450.7|1449.5|1
1655951180000|2022-06-23 02:26:20|1450.7|1449.5|1450.8|1449.6|1450.8|1449.6|1450.7|1449.5|21
1655951190000|2022-06-23 02:26:30|1451|1449.8|1451|1449.8|1451|1449.8|1451|1449.8|1
1655951210000|2022-06-23 02:26:50|1450.5|1449.3|1450.5|1449.3|1450.5|1449.3|1450.5|1449.3|1
1655951220000|2022-06-23 02:27:00|1450.3|1449.1|1450.3|1449.1|1450.3|1449.1|1450.3|1449.1|0
1655951240000|2022-06-23 02:27:20|1450.5|1449.3|1450.5|1449.3|1450.5|1449.3|1450.5|1449.3|0
1655951250000|2022-06-23 02:27:30|||||||||5
1655951260000|2022-06-23 02:27:40|1450.4|1449.2|1450.4|1449.2|1450.4|1449.2|1450.4|1449.2|5
1655951280000|2022-06-23 02:28:00|1450.3|1449.1|1450.1|1448.9|1450.3|1449.1|1450.1|1448.9|3
1655951300000|2022-06-23 02:28:20|1450.2|1449|1450.2|1449|1450.2|1449|1450.2|1449|4
1655951310000|2022-06-23 02:28:30|1450.1|1448.9|1450.1|1448.9|1450.1|1448.9|1450.1|1448.9|0
1655951320000|2022-06-23 02:28:40|1450.3|1449.1|1450.2|1449|1450.3|1449.1|1450.2|1449|4
1655951330000|2022-06-23 02:28:50|1450.3|1449.1|1450.3|1449.1|1450.3|1449.1|1450.3|1449.1|0
1655951340000|2022-06-23 02:29:00|1450.2|1449|1450.1|1448.9|1450.2|1449|1450.1|1448.9|0
1655951350000|2022-06-23 02:29:10|1450.4|1449.2|1450.4|1449.2|1450.4|1449.2|1450.4|1449.2|0
1655951370000|2022-06-23 02:29:30|||||||||9
1655951400000|2022-06-23 02:30:00|1450.3|1449.1|1450.1|1448.9|1450.3|1449.1|1450.1|1448.9|6
1655951430000|2022-06-23 02:30:30|1450|1448.8|1450.1|1448.9|1450.1|1448.9|1450|1448.8|2
1655951440000|2022-06-23 02:30:40|1450.2|1449|1450.6|1449.4|1450.6|1449.4|1450.2|1449|1
1655951450000|2022-06-23 02:30:50|1450.7|1449.5|1450.7|1449.5|1450.7|1449.5|1450.7|1449.5|8
1655951460000|2022-06-23 02:31:00|1450.9|1449.7|1451.1|1449.9|1451.1|1449.9|1450.9|1449.7|3
1655951470000|2022-06-23 02:31:10|1451.3|1450.1|1451.1|1449.9|1451.3|1450.1|1451.1|1449.9|9
1655951480000|2022-06-23 02:31:20|1451|1449.8|1450.2|1449|1451|1449.8|1450.2|1449|5
1655951490000|2022-06-23 02:31:30|1449.8|1448.6|1450.2|1449|1450.3|1449.1|1449.8|1448.6|2
1655951500000|2022-06-23 02:31:40|1450.4|1449.2|1450.1|1448.9|1450.8|1449.6|1450.1|1448.9|8
1655951510000|2022-06-23 02:31:50|1450.8|1449.6|1450.4|1449.2|1450.8|1449.6|1450.4|1449.2|23
1655951520000|2022-06-23 02:32:00|1450.6|1449.4|1450.6|1449.4|1450.7|1449.5|1450.5|1449.3|9
1655951530000|2022-06-23 02:32:10|1450.3|1449.1|1450.2|1449|1450.3|1449.1|1450.1|1448.9|5
1655951540000|2022-06-23 02:32:20|1450.3|1449.1|1450.2|1449|1450.3|1449.1|1450.2|1449|0
1655951560000|2022-06-23 02:32:40|1450.3|1449.1|1450.4|1449.2|1451|1449.8|1450.3|1449.1|6
1655951570000|2022-06-23 02:32:50|1450.3|1449.1|1451|1449.8|1451|1449.8|1450.3|1449.1|7
1655951580000|2022-06-23 02:33:00|1450.8|1449.6|1450.5|1449.3|1450.9|1449.7|1450.5|1449.3|0
1655951590000|2022-06-23 02:33:10|1450.3|1449.1|1450.4|1449.2|1450.4|1449.2|1450.3|1449.1|0
1655951600000|2022-06-23 02:33:20|1450.3|1449.1|1450.7|1449.5|1450.7|1449.5|1450.3|1449.1|3
1655951610000|2022-06-23 02:33:30|1450.8|1449.6|1450.7|1449.5|1450.8|1449.6|1450.6|1449.4|2
1655951620000|2022-06-23 02:33:40|1450.6|1449.4|1450.7|1449.5|1450.7|1449.5|1450.6|1449.4|1
1655951630000|2022-06-23 02:33:50|1450.9|1449.7|1450.9|1449.7|1450.9|1449.7|1450.8|1449.6|0
1655951640000|2022-06-23 02:34:00|1450.8|1449.6|1450|1448.8|1450.8|1449.6|1450|1448.8|3
1655951650000|2022-06-23 02:34:10|1450.2|1449|1449.9|1448.7|1450.2|1449|1449.9|1448.7|0
1655951660000|2022-06-23 02:34:20|1449.8|1448.6|1449.7|1448.5|1450|1448.8|1449.2|1448|29
1655951670000|2022-06-23 02:34:30|1449.4|1448.2|1449.4|1448.2|1449.5|1448.3|1449.4|1448.2|3
1655951680000|2022-06-23 02:34:40|1450.4|1449.2|1450|1448.8|1450.4|1449.2|1450|1448.8|7
1655951690000|2022-06-23 02:34:50|1450.1|1448.9|1450.3|1449.1|1450.8|1449.6|1450.1|1448.9|33
1655951700000|2022-06-23 02:35:00|1450.2|1449|1449.8|1448.6|1450.3|1449.1|1449.8|1448.6|26
1655951710000|2022-06-23 02:35:10|1449.7|1448.5|1449.5|1448.3|1449.7|1448.5|1449.1|1447.9|20
1655951720000|2022-06-23 02:35:20|1449.2|1448|1449.2|1448|1449.3|1448.1|1448.9|1447.7|7
1655951730000|2022-06-23 02:35:30|1448.9|1447.7|1448.7|1447.5|1448.9|1447.7|1448.7|1447.5|17
1655951740000|2022-06-23 02:35:40|1448.4|1447.2|1448.4|1447.2|1448.4|1447.2|1448.3|1447.1|3
1655951750000|2022-06-23 02:35:50|1448.6|1447.4|1448.8|1447.6|1448.8|1447.6|1448.4|1447.2|35
1655951760000|2022-06-23 02:36:00|1448.7|1447.5|1448.4|1447.2|1448.8|1447.6|1448.4|1447.2|7
1655951770000|2022-06-23 02:36:10|1448.6|1447.4|1448.4|1447.2|1448.6|1447.4|1448.4|1447.2|5
1655951780000|2022-06-23 02:36:20|1448.2|1447|1448.2|1447|1448.2|1447|1448.2|1447|18
1655951790000|2022-06-23 02:36:30|1448.3|1447.1|1448.4|1447.2|1448.4|1447.2|1448.2|1447|12
1655951800000|2022-06-23 02:36:40|1448.5|1447.3|1448.8|1447.6|1448.8|1447.6|1448.4|1447.2|9
1655951810000|2022-06-23 02:36:50|||||||||5
1655951820000|2022-06-23 02:37:00|1448.9|1447.7|1448.8|1447.6|1448.9|1447.7|1448.7|1447.5|15
1655951830000|2022-06-23 02:37:10|1448.4|1447.2|1448.4|1447.2|1448.4|1447.2|1448.4|1447.2|3
1655951840000|2022-06-23 02:37:20|1448.3|1447.1|1448.3|1447.1|1448.3|1447.1|1448.3|1447.1|2
1655951850000|2022-06-23 02:37:30|1448.2|1447|1448.1|1446.9|1448.3|1447.1|1448.1|1446.9|6
1655951860000|2022-06-23 02:37:40|1448.3|1447.1|1448.3|1447.1|1448.3|1447.1|1448.3|1447.1|0
1655951870000|2022-06-23 02:37:50|1448.1|1446.9|1448.1|1446.9|1448.1|1446.9|1448.1|1446.9|11
1655951880000|2022-06-23 02:38:00|1447.8|1446.6|1447.8|1446.6|1447.8|1446.6|1447.8|1446.6|63
1655951890000|2022-06-23 02:38:10|1447.6|1446.4|1448|1446.8|1448|1446.8|1447.6|1446.4|34
1655951900000|2022-06-23 02:38:20|1447.9|1446.7|1447.4|1446.2|1448.1|1446.9|1447.4|1446.2|7
1655951910000|2022-06-23 02:38:30|1447.3|1446.1|1447|1445.8|1447.3|1446.1|1446.9|1445.7|3
1655951920000|2022-06-23 02:38:40|1447.1|1445.9|1447.4|1446.2|1447.4|1446.2|1447.1|1445.9|0
1655951930000|2022-06-23 02:38:50|1447|1445.8|1447|1445.8|1447|1445.8|1447|1445.8|2
1655951940000|2022-06-23 02:39:00|1447.3|1446.1|1447.6|1446.4|1447.6|1446.4|1447.2|1446|9
1655951950000|2022-06-23 02:39:10|1447.7|1446.5|1447.1|1445.9|1447.8|1446.6|1446.9|1445.7|3
1655951960000|2022-06-23 02:39:20|||||||||1
1655951970000|2022-06-23 02:39:30|1446.9|1445.7|1446.9|1445.7|1446.9|1445.7|1446.9|1445.7|4
1655951980000|2022-06-23 02:39:40|1447|1445.8|1447|1445.8|1447|1445.8|1447|1445.8|0
1655951990000|2022-06-23 02:39:50|1446.9|1445.7|1446.9|1445.7|1447|1445.8|1446.9|1445.7|0
1655952000000|2022-06-23 02:40:00|||||||||1
1655952010000|2022-06-23 02:40:10|1446.8|1445.6|1446.9|1445.7|1447|1445.8|1446.8|1445.6|0
1655952020000|2022-06-23 02:40:20|1446.8|1445.6|1446.9|1445.7|1446.9|1445.7|1446.8|1445.6|21
1655952030000|2022-06-23 02:40:30|1446.8|1445.6|1446.3|1445.1|1446.9|1445.7|1445.9|1444.7|11
1655952040000|2022-06-23 02:40:40|1446.4|1445.2|1446.6|1445.4|1446.6|1445.4|1446.4|1445.2|17
1655952050000|2022-06-23 02:40:50|1446.2|1445|1446.5|1445.3|1446.8|1445.6|1446.2|1445|21
1655952060000|2022-06-23 02:41:00|1446.1|1444.9|1446|1444.8|1446.8|1445.6|1446|1444.8|3
1655952070000|2022-06-23 02:41:10|1446.2|1445|1446.6|1445.4|1446.8|1445.6|1446.2|1445|6
1655952080000|2022-06-23 02:41:20|1446.5|1445.3|1446.8|1445.6|1446.8|1445.6|1446.4|1445.2|6
1655952090000|2022-06-23 02:41:30|1446.9|1445.7|1446.6|1445.4|1447.1|1445.9|1446.5|1445.3|1
1655952100000|2022-06-23 02:41:40|1446.8|1445.6|1447|1445.8|1447|1445.8|1446.8|1445.6|16
1655952120000|2022-06-23 02:42:00|1446.9|1445.7|1447|1445.8|1447|1445.8|1446.8|1445.6|3
1655952130000|2022-06-23 02:42:10|1446.8|1445.6|1446.9|1445.7|1447|1445.8|1446.5|1445.3|6
1655952140000|2022-06-23 02:42:20|||||||||5
1655952150000|2022-06-23 02:42:30|1446.8|1445.6|1446.8|1445.6|1446.9|1445.7|1446.7|1445.5|9
1655952160000|2022-06-23 02:42:40|1446.9|1445.7|1446.4|1445.2|1446.9|1445.7|1446.3|1445.1|5
1655952170000|2022-06-23 02:42:50|1446.6|1445.4|1446.5|1445.3|1446.9|1445.7|1446.5|1445.3|7
1655952180000|2022-06-23 02:43:00|1446.6|1445.4|1446.6|1445.4|1446.9|1445.7|1446.6|1445.4|44
1655952190000|2022-06-23 02:43:10|1446.7|1445.5|1446.7|1445.5|1446.7|1445.5|1446.6|1445.4|2
1655952200000|2022-06-23 02:43:20|1446.8|1445.6|1446.7|1445.5|1446.8|1445.6|1446.5|1445.3|5
1655952210000|2022-06-23 02:43:30|1446.6|1445.4|1447.8|1446.6|1447.8|1446.6|1446.6|1445.4|9
1655952220000|2022-06-23 02:43:40|1447.9|1446.7|1448.5|1447.3|1448.5|1447.3|1447.9|1446.7|37
1655952230000|2022-06-23 02:43:50|1448.7|1447.5|1447.6|1446.4|1448.9|1447.7|1447.6|1446.4|11
1655952240000|2022-06-23 02:44:00|1447.7|1446.5|1447.9|1446.7|1447.9|1446.7|1447.6|1446.4|4
1655952250000|2022-06-23 02:44:10|1448|1446.8|1447.8|1446.6|1448|1446.8|1447.7|1446.5|0
1655952260000|2022-06-23 02:44:20|1447.7|1446.5|1448.1|1446.9|1448.3|1447.1|1447.6|1446.4|5
1655952270000|2022-06-23 02:44:30|1448.5|1447.3|1448.6|1447.4|1448.6|1447.4|1448.5|1447.3|3
1655952280000|2022-06-23 02:44:40|1448.7|1447.5|1449|1447.8|1449.5|1448.3|1448.6|1447.4|26
1655952290000|2022-06-23 02:44:50|1449.1|1447.9|1449.4|1448.2|1449.5|1448.3|1449.1|1447.9|1
1655952300000|2022-06-23 02:45:00|1449.5|1448.3|1449.9|1448.7|1450|1448.8|1449.5|1448.3|4
1655952310000|2022-06-23 02:45:10|1450|1448.8|1450.2|1449|1450.2|1449|1450|1448.8|1
1655952320000|2022-06-23 02:45:20|1450.9|1449.7|1450.9|1449.7|1450.9|1449.7|1450.9|1449.7|6
1655952330000|2022-06-23 02:45:30|||||||||1
1655952340000|2022-06-23 02:45:40|1451|1449.8|1451.1|1449.9|1451.1|1449.9|1451|1449.8|9
1655952350000|2022-06-23 02:45:50|1451.2|1450|1451.4|1450.2|1451.4|1450.2|1451.2|1450|14
1655952360000|2022-06-23 02:46:00|1451.5|1450.3|1451.3|1450.1|1451.5|1450.3|1451.2|1450|11
1655952370000|2022-06-23 02:46:10|1451.5|1450.3|1451.5|1450.3|1451.5|1450.3|1451.5|1450.3|12
1655952380000|2022-06-23 02:46:20|1451.9|1450.7|1452.6|1451.4|1452.6|1451.4|1451.9|1450.7|3
1655952390000|2022-06-23 02:46:30|1452.5|1451.3|1452.4|1451.2|1452.9|1451.7|1452.4|1451.2|0
1655952400000|2022-06-23 02:46:40|1452.6|1451.4|1452.6|1451.4|1452.6|1451.4|1452.5|1451.3|0
1655952410000|2022-06-23 02:46:50|1452.5|1451.3|1451|1449.8|1452.6|1451.4|1450.5|1449.3|12
1655952420000|2022-06-23 02:47:00|1451.1|1449.9|1450.5|1449.3|1451.5|1450.3|1450.5|1449.3|5
1655952450000|2022-06-23 02:47:30|1450.4|1449.2|1450.4|1449.2|1450.4|1449.2|1450.4|1449.2|3
1655952460000|2022-06-23 02:47:40|1450.1|1448.9|1449.9|1448.7|1450.1|1448.9|1449.9|1448.7|1
1655952470000|2022-06-23 02:47:50|1450|1448.8|1450.2|1449|1450.2|1449|1449.8|1448.6|2
1655952480000|2022-06-23 02:48:00|1450.4|1449.2|1450.4|1449.2|1450.4|1449.2|1450.4|1449.2|1
1655952490000|2022-06-23 02:48:10|1450.2|1449|1450.3|1449.1|1450.4|1449.2|1450|1448.8|2
1655952500000|2022-06-23 02:48:20|1450.4|1449.2|1450.5|1449.3|1450.5|1449.3|1450.4|1449.2|1
1655952510000|2022-06-23 02:48:30|1450|1448.8|1450|1448.8|1450|1448.8|1450|1448.8|7
1655952520000|2022-06-23 02:48:40|1449.9|1448.7|1449.9|1448.7|1450|1448.8|1449.8|1448.6|16
1655952530000|2022-06-23 02:48:50|1450.3|1449.1|1450|1448.8|1450.5|1449.3|1450|1448.8|9
1655952540000|2022-06-23 02:49:00|1449.5|1448.3|1449.7|1448.5|1449.7|1448.5|1449.5|1448.3|3
1655952550000|2022-06-23 02:49:10|1449.9|1448.7|1450.5|1449.3|1450.5|1449.3|1449.6|1448.4|10
1655952560000|2022-06-23 02:49:20|1450.4|1449.2|1450.5|1449.3|1450.5|1449.3|1450.4|1449.2|0
1655952580000|2022-06-23 02:49:40|1450.4|1449.2|1450.4|1449.2|1450.4|1449.2|1450.4|1449.2|0
1655952590000|2022-06-23 02:49:50|1450.5|1449.3|1450.5|1449.3|1450.5|1449.3|1450.5|1449.3|0
1655952600000|2022-06-23 02:50:00|1451.2|1450|1452.2|1451|1452.2|1451|1451.1|1449.9|0
1655952610000|2022-06-23 02:50:10|1452.1|1450.9|1452.2|1451|1452.3|1451.1|1451.8|1450.6|2
1655952620000|2022-06-23 02:50:20|1452.3|1451.1|1452.3|1451.1|1452.3|1451.1|1452.2|1451|0
1655952630000|2022-06-23 02:50:30|1452.2|1451|1452.8|1451.6|1452.9|1451.7|1452.2|1451|0
1655952640000|2022-06-23 02:50:40|1452.9|1451.7|1452.9|1451.7|1453.1|1451.9|1452.8|1451.6|3
1655952650000|2022-06-23 02:50:50|1452.7|1451.5|1452.8|1451.6|1452.9|1451.7|1452.7|1451.5|15
1655952660000|2022-06-23 02:51:00|1452.9|1451.7|1453.2|1452|1453.6|1452.4|1452.9|1451.7|4
1655952670000|2022-06-23 02:51:10|1453.3|1452.1|1453.4|1452.2|1453.4|1452.2|1453|1451.8|16
1655952680000|2022-06-23 02:51:20|1453.2|1452|1453.1|1451.9|1453.4|1452.2|1453.1|1451.9|28
1655952690000|2022-06-23 02:51:30|1453|1451.8|1453.5|1452.3|1454.2|1453|1453|1451.8|18
1655952700000|2022-06-23 02:51:40|1453.4|1452.2|1453.9|1452.7|1453.9|1452.7|1453.4|1452.2|4
1655952710000|2022-06-23 02:51:50|1453.8|1452.6|1453.5|1452.3|1453.9|1452.7|1453.4|1452.2|3
1655952720000|2022-06-23 02:52:00|1453.4|1452.2|1453.4|1452.2|1453.4|1452.2|1453.4|1452.2|0
1655952730000|2022-06-23 02:52:10|1453|1451.8|1453.2|1452|1453.2|1452|1453|1451.8|1
1655952740000|2022-06-23 02:52:20|1452.9|1451.7|1452.9|1451.7|1452.9|1451.7|1452.9|1451.7|0
1655952750000|2022-06-23 02:52:30|1453|1451.8|1453.1|1451.9|1453.3|1452.1|1453|1451.8|1
1655952760000|2022-06-23 02:52:40|1453|1451.8|1453|1451.8|1453|1451.8|1453|1451.8|0
1655952770000|2022-06-23 02:52:50|1453.1|1451.9|1453.4|1452.2|1453.7|1452.5|1453.1|1451.9|5
1655952780000|2022-06-23 02:53:00|1453.7|1452.5|1453.4|1452.2|1453.7|1452.5|1453.4|1452.2|1
1655952790000|2022-06-23 02:53:10|1453.3|1452.1|1453.7|1452.5|1453.7|1452.5|1453.3|1452.1|1
1655952800000|2022-06-23 02:53:20|||||||||3
1655952810000|2022-06-23 02:53:30|1453.5|1452.3|1453.7|1452.5|1453.7|1452.5|1453.5|1452.3|0
1655952820000|2022-06-23 02:53:40|1453.8|1452.6|1453.7|1452.5|1453.8|1452.6|1453.7|1452.5|3
1655952830000|2022-06-23 02:53:50|||||||||1
1655952840000|2022-06-23 02:54:00|1453.6|1452.4|1453.9|1452.7|1453.9|1452.7|1453.4|1452.2|6
1655952850000|2022-06-23 02:54:10|1453.8|1452.6|1453.8|1452.6|1453.8|1452.6|1453.5|1452.3|6
1655952860000|2022-06-23 02:54:20|1453.9|1452.7|1453.8|1452.6|1453.9|1452.7|1453.8|1452.6|1
1655952870000|2022-06-23 02:54:30|1453.9|1452.7|1453.9|1452.7|1453.9|1452.7|1453.9|1452.7|1
1655952880000|2022-06-23 02:54:40|||||||||1
1655952890000|2022-06-23 02:54:50|||||||||1
1655952900000|2022-06-23 02:55:00|||||||||5
1655952910000|2022-06-23 02:55:10|||||||||4
1655952920000|2022-06-23 02:55:20|||||||||1
1655952930000|2022-06-23 02:55:30|1453.4|1452.2|1453.3|1452.1|1453.4|1452.2|1453.3|1452.1|2
1655952940000|2022-06-23 02:55:40|1453.1|1451.9|1453.1|1451.9|1453.1|1451.9|1453|1451.8|4
1655952950000|2022-06-23 02:55:50|1453.4|1452.2|1453.4|1452.2|1453.4|1452.2|1453.4|1452.2|3
1655952960000|2022-06-23 02:56:00|1453.6|1452.4|1453.6|1452.4|1453.6|1452.4|1453.6|1452.4|6
1655952970000|2022-06-23 02:56:10|1453.5|1452.3|1453.5|1452.3|1453.5|1452.3|1453.5|1452.3|4
1655952980000|2022-06-23 02:56:20|1453.6|1452.4|1453.5|1452.3|1453.6|1452.4|1453.5|1452.3|2
1655952990000|2022-06-23 02:56:30|1453.6|1452.4|1453.7|1452.5|1453.8|1452.6|1453.6|1452.4|1
1655953000000|2022-06-23 02:56:40|1453.8|1452.6|1454.2|1453|1454.2|1453|1453.8|1452.6|5
1655953010000|2022-06-23 02:56:50|1454.5|1453.3|1454.9|1453.7|1454.9|1453.7|1454.5|1453.3|1
1655953020000|2022-06-23 02:57:00|1455|1453.8|1455|1453.8|1455|1453.8|1455|1453.8|1
1655953030000|2022-06-23 02:57:10|1454.5|1453.3|1454.2|1453|1454.5|1453.3|1454.2|1453|1
1655953040000|2022-06-23 02:57:20|1454.1|1452.9|1454.1|1452.9|1454.1|1452.9|1454.1|1452.9|1
1655953050000|2022-06-23 02:57:30|1454.2|1453|1454|1452.8|1454.2|1453|1453.9|1452.7|3
1655953070000|2022-06-23 02:57:50|1454.1|1452.9|1454.1|1452.9|1454.1|1452.9|1454.1|1452.9|0
1655953080000|2022-06-23 02:58:00|1454|1452.8|1453.3|1452.1|1454.1|1452.9|1453.3|1452.1|4
1655953090000|2022-06-23 02:58:10|1453.4|1452.2|1453.5|1452.3|1453.5|1452.3|1453.3|1452.1|2
1655953100000|2022-06-23 02:58:20|1453.4|1452.2|1453.4|1452.2|1453.7|1452.5|1453.4|1452.2|4
1655953110000|2022-06-23 02:58:30|1453.3|1452.1|1453.4|1452.2|1453.4|1452.2|1453.3|1452.1|1
1655953120000|2022-06-23 02:58:40|1453.3|1452.1|1453.3|1452.1|1453.3|1452.1|1453.3|1452.1|1
1655953130000|2022-06-23 02:58:50|1452.7|1451.5|1452.5|1451.3|1452.7|1451.5|1452.4|1451.2|3
1655953140000|2022-06-23 02:59:00|1452.6|1451.4|1452.6|1451.4|1452.6|1451.4|1452.6|1451.4|3
1655953150000|2022-06-23 02:59:10|1452.7|1451.5|1452.5|1451.3|1452.7|1451.5|1452.5|1451.3|2
1655953160000|2022-06-23 02:59:20|1452.7|1451.5|1452.7|1451.5|1452.7|1451.5|1452.7|1451.5|0
1655953170000|2022-06-23 02:59:30|||||||||1
1655953180000|2022-06-23 02:59:40|||||||||1
1655953190000|2022-06-23 02:59:50|1452.5|1451.3|1452.7|1451.5|1452.7|1451.5|1452.5|1451.3|1
1655953200000|2022-06-23 03:00:00|1453|1451.8|1453.4|1452.2|1453.5|1452.3|1453|1451.8|19
1655953210000|2022-06-23 03:00:10|1453.5|1452.3|1452.8|1451.6|1453.7|1452.5|1452.4|1451.2|38
1655953220000|2022-06-23 03:00:20|1452.9|1451.7|1452|1450.8|1452.9|1451.7|1451.9|1450.7|14
1655953230000|2022-06-23 03:00:30|1451.9|1450.7|1451.9|1450.7|1451.9|1450.7|1451.9|1450.7|5
1655953240000|2022-06-23 03:00:40|1452|1450.8|1452|1450.8|1452|1450.8|1452|1450.8|1
1655953250000|2022-06-23 03:00:50|1451.5|1450.3|1451.5|1450.3|1451.6|1450.4|1451.5|1450.3|6
1655953260000|2022-06-23 03:01:00|1451.2|1450|1451.2|1450|1451.3|1450.1|1451.2|1450|9
1655953270000|2022-06-23 03:01:10|1451|1449.8|1451.1|1449.9|1451.2|1450|1450.9|1449.7|6
1655953280000|2022-06-23 03:01:20|1450|1448.8|1450|1448.8|1450|1448.8|1449.8|1448.6|12
1655953290000|2022-06-23 03:01:30|1449.8|1448.6|1449.9|1448.7|1449.9|1448.7|1449.5|1448.3|10
1655953310000|2022-06-23 03:01:50|1450|1448.8|1449.8|1448.6|1450|1448.8|1449.8|1448.6|4
1655953320000|2022-06-23 03:02:00|1448.8|1447.6|1448.7|1447.5|1448.8|1447.6|1448.6|1447.4|10
1655953330000|2022-06-23 03:02:10|1448.6|1447.4|1448.6|1447.4|1449|1447.8|1448.5|1447.3|19
1655953340000|2022-06-23 03:02:20|1448.5|1447.3|1448.5|1447.3|1448.6|1447.4|1448.5|1447.3|0
1655953350000|2022-06-23 03:02:30|1448.3|1447.1|1448.2|1447|1448.3|1447.1|1448.1|1446.9|0
1655953360000|2022-06-23 03:02:40|1448.4|1447.2|1448.5|1447.3|1448.5|1447.3|1448|1446.8|2
1655953370000|2022-06-23 03:02:50|1448.3|1447.1|1448.3|1447.1|1448.3|1447.1|1448|1446.8|4
1655953380000|2022-06-23 03:03:00|1448.5|1447.3|1448.5|1447.3|1448.5|1447.3|1448.2|1447|0
1655953390000|2022-06-23 03:03:10|1448.6|1447.4|1447.5|1446.3|1448.6|1447.4|1447.4|1446.2|5
1655953400000|2022-06-23 03:03:20|1447.2|1446|1447.2|1446|1447.2|1446|1447.2|1446|4
1655953410000|2022-06-23 03:03:30|1447.4|1446.2|1447.3|1446.1|1447.4|1446.2|1447.1|1445.9|6
1655953420000|2022-06-23 03:03:40|1447|1445.8|1447|1445.8|1447|1445.8|1446.9|1445.7|14
1655953430000|2022-06-23 03:03:50|1447.4|1446.2|1447.4|1446.2|1447.4|1446.2|1447.4|1446.2|11
1655953440000|2022-06-23 03:04:00|1447.5|1446.3|1446.9|1445.7|1447.5|1446.3|1446.9|1445.7|16
1655953450000|2022-06-23 03:04:10|1447.1|1445.9|1447.3|1446.1|1447.3|1446.1|1447.1|1445.9|2
1655953470000|2022-06-23 03:04:30|1447.4|1446.2|1447.4|1446.2|1447.4|1446.2|1447.4|1446.2|0
1655953480000|2022-06-23 03:04:40|1447.2|1446|1447.3|1446.1|1447.3|1446.1|1447.2|1446|2
1655953490000|2022-06-23 03:04:50|1447.9|1446.7|1447.5|1446.3|1447.9|1446.7|1447.4|1446.2|7
1655953510000|2022-06-23 03:05:10|1447.3|1446.1|1447.2|1446|1447.4|1446.2|1447.2|1446|25
1655953520000|2022-06-23 03:05:20|1447.4|1446.2|1447.4|1446.2|1447.4|1446.2|1447.4|1446.2|0
1655953550000|2022-06-23 03:05:50|1447.3|1446.1|1447.3|1446.1|1447.3|1446.1|1447.3|1446.1|3
1655953560000|2022-06-23 03:06:00|1447.4|1446.2|1447.5|1446.3|1447.5|1446.3|1447.2|1446|20
1655953570000|2022-06-23 03:06:10|1447.6|1446.4|1447.4|1446.2|1447.6|1446.4|1447.4|1446.2|7
1655953580000|2022-06-23 03:06:20|1447.5|1446.3|1447.4|1446.2|1447.5|1446.3|1447.4|1446.2|0
1655953600000|2022-06-23 03:06:40|1447.5|1446.3|1447.8|1446.6|1447.8|1446.6|1447.4|1446.2|0
1655953620000|2022-06-23 03:07:00|1448.1|1446.9|1446.7|1445.5|1448.1|1446.9|1446.7|1445.5|9
1655953630000|2022-06-23 03:07:10|1446.3|1445.1|1446.3|1445.1|1446.3|1445.1|1446.3|1445.1|6
1655953640000|2022-06-23 03:07:20|1446.2|1445|1445.3|1444.1|1446.2|1445|1445.3|1444.1|6
1655953650000|2022-06-23 03:07:30|1445.8|1444.6|1445.8|1444.6|1445.8|1444.6|1445.8|1444.6|0
1655953660000|2022-06-23 03:07:40|1445.7|1444.5|1445.7|1444.5|1445.8|1444.6|1445.7|1444.5|0
1655953670000|2022-06-23 03:07:50|1445.8|1444.6|1445.7|1444.5|1445.8|1444.6|1445.7|1444.5|0
1655953680000|2022-06-23 03:08:00|1445.8|1444.6|1445.8|1444.6|1445.8|1444.6|1445.8|1444.6|1
1655953690000|2022-06-23 03:08:10|1445.7|1444.5|1445.8|1444.6|1445.8|1444.6|1445.7|1444.5|3
1655953700000|2022-06-23 03:08:20|1445.7|1444.5|1445.6|1444.4|1445.7|1444.5|1445.6|1444.4|4
1655953710000|2022-06-23 03:08:30|1445.8|1444.6|1446|1444.8|1446|1444.8|1445.5|1444.3|0
1655953720000|2022-06-23 03:08:40|1445.4|1444.2|1445.7|1444.5|1445.7|1444.5|1445.4|1444.2|0
1655953730000|2022-06-23 03:08:50|1445.6|1444.4|1445.8|1444.6|1445.8|1444.6|1445.6|1444.4|6
1655953740000|2022-06-23 03:09:00|1445.9|1444.7|1445.9|1444.7|1445.9|1444.7|1445.9|1444.7|0
1655953750000|2022-06-23 03:09:10|||||||||1
1655953760000|2022-06-23 03:09:20|1446.1|1444.9|1446.2|1445|1446.2|1445|1446|1444.8|3
1655953770000|2022-06-23 03:09:30|1446.3|1445.1|1446.3|1445.1|1446.3|1445.1|1446.1|1444.9|3
1655953780000|2022-06-23 03:09:40|1446.4|1445.2|1446.4|1445.2|1446.4|1445.2|1446.3|1445.1|0
1655953790000|2022-06-23 03:09:50|1446.2|1445|1445.8|1444.6|1446.3|1445.1|1445.8|1444.6|2
1655953800000|2022-06-23 03:10:00|1446.4|1445.2|1446.4|1445.2|1446.4|1445.2|1446.4|1445.2|5
1655953810000|2022-06-23 03:10:10|1446.6|1445.4|1446.5|1445.3|1446.6|1445.4|1446.5|1445.3|3
1655953820000|2022-06-23 03:10:20|1446.3|1445.1|1445.8|1444.6|1446.3|1445.1|1445.8|1444.6|17
1655953830000|2022-06-23 03:10:30|1445.9|1444.7|1446.4|1445.2|1446.4|1445.2|1445.9|1444.7|3
1655953840000|2022-06-23 03:10:40|1446.3|1445.1|1446.2|1445|1446.5|1445.3|1446|1444.8|3
1655953850000|2022-06-23 03:10:50|1446.3|1445.1|1448.2|1447|1448.2|1447|1446.3|1445.1|13
1655953860000|2022-06-23 03:11:00|1448.3|1447.1|1448|1446.8|1448.3|1447.1|1448|1446.8|2
1655953870000|2022-06-23 03:11:10|1447.9|1446.7|1447.9|1446.7|1447.9|1446.7|1447.9|1446.7|0
1655953880000|2022-06-23 03:11:20|1448|1446.8|1448|1446.8|1448.1|1446.9|1448|1446.8|0
1655953890000|2022-06-23 03:11:30|1448.1|1446.9|1448.1|1446.9|1448.1|1446.9|1448.1|1446.9|4
1655953900000|2022-06-23 03:11:40|1448.2|1447|1448.2|1447|1448.2|1447|1448|1446.8|2
1655953920000|2022-06-23 03:12:00|1448.1|1446.9|1448.1|1446.9|1448.1|1446.9|1448.1|1446.9|1
1655953930000|2022-06-23 03:12:10|1448.2|1447|1448.7|1447.5|1448.7|1447.5|1448.1|1446.9|4
1655953940000|2022-06-23 03:12:20|1448.6|1447.4|1448.4|1447.2|1448.6|1447.4|1448.2|1447|1
1655953950000|2022-06-23 03:12:30|1448.5|1447.3|1448.1|1446.9|1448.5|1447.3|1448.1|1446.9|0
1655953960000|2022-06-23 03:12:40|1448.2|1447|1448.2|1447|1448.2|1447|1448.1|1446.9|0
1655953970000|2022-06-23 03:12:50|1448.4|1447.2|1448.4|1447.2|1448.4|1447.2|1448.4|1447.2|0
1655953980000|2022-06-23 03:13:00|1448.2|1447|1448.2|1447|1448.2|1447|1448|1446.8|0
1655953990000|2022-06-23 03:13:10|1448.4|1447.2|1448.3|1447.1|1448.4|1447.2|1448.3|1447.1|7
1655954000000|2022-06-23 03:13:20|1448.4|1447.2|1448.5|1447.3|1448.5|1447.3|1448.3|1447.1|10
1655954010000|2022-06-23 03:13:30|1448.4|1447.2|1448.5|1447.3|1448.5|1447.3|1448.4|1447.2|1
1655954020000|2022-06-23 03:13:40|1448.3|1447.1|1448.3|1447.1|1448.4|1447.2|1448.3|1447.1|2
1655954040000|2022-06-23 03:14:00|1448.1|1446.9|1448.3|1447.1|1448.3|1447.1|1448.1|1446.9|11
1655954050000|2022-06-23 03:14:10|1448.4|1447.2|1448.4|1447.2|1448.4|1447.2|1448.4|1447.2|1
1655954060000|2022-06-23 03:14:20|1448.6|1447.4|1448.4|1447.2|1448.6|1447.4|1448.4|1447.2|5
1655954070000|2022-06-23 03:14:30|1448|1446.8|1448|1446.8|1448|1446.8|1448|1446.8|5
1655954080000|2022-06-23 03:14:40|1448.1|1446.9|1448|1446.8|1448.1|1446.9|1448|1446.8|0
1655954090000|2022-06-23 03:14:50|||||||||1
1655954100000|2022-06-23 03:15:00|1448.1|1446.9|1447.9|1446.7|1448.4|1447.2|1447.9|1446.7|9
1655954130000|2022-06-23 03:15:30|1447.4|1446.2|1447|1445.8|1447.4|1446.2|1446.9|1445.7|1
1655954140000|2022-06-23 03:15:40|1446.8|1445.6|1445.7|1444.5|1446.8|1445.6|1445.6|1444.4|30
1655954150000|2022-06-23 03:15:50|1445.8|1444.6|1446|1444.8|1446|1444.8|1445.8|1444.6|5
1655954160000|2022-06-23 03:16:00|1445.9|1444.7|1445.8|1444.6|1445.9|1444.7|1445.8|1444.6|3
1655954180000|2022-06-23 03:16:20|1446|1444.8|1446.1|1444.9|1446.1|1444.9|1445.9|1444.7|4
1655954190000|2022-06-23 03:16:30|1446|1444.8|1446|1444.8|1446|1444.8|1446|1444.8|0
1655954200000|2022-06-23 03:16:40|1446.1|1444.9|1446.1|1444.9|1446.1|1444.9|1446.1|1444.9|1
1655954210000|2022-06-23 03:16:50|1446|1444.8|1446|1444.8|1446|1444.8|1446|1444.8|0
1655954220000|2022-06-23 03:17:00|1445.8|1444.6|1445.8|1444.6|1445.8|1444.6|1445.8|1444.6|0
1655954230000|2022-06-23 03:17:10|1446|1444.8|1446.1|1444.9|1446.1|1444.9|1446|1444.8|0
1655954240000|2022-06-23 03:17:20|1446.4|1445.2|1446.4|1445.2|1446.4|1445.2|1446.4|1445.2|2
1655954250000|2022-06-23 03:17:30|1446.1|1444.9|1446.3|1445.1|1446.3|1445.1|1446.1|1444.9|0
1655954260000|2022-06-23 03:17:40|1446.4|1445.2|1446.4|1445.2|1446.6|1445.4|1446.4|1445.2|2
1655954270000|2022-06-23 03:17:50|1446.6|1445.4|1446.6|1445.4|1446.6|1445.4|1446.6|1445.4|1
1655954280000|2022-06-23 03:18:00|||||||||4
1655954290000|2022-06-23 03:18:10|1446.7|1445.5|1446.7|1445.5|1446.7|1445.5|1446.7|1445.5|0
1655954310000|2022-06-23 03:18:30|||||||||2
1655954320000|2022-06-23 03:18:40|||||||||1
1655954340000|2022-06-23 03:19:00|||||||||1
1655954360000|2022-06-23 03:19:20|||||||||1
1655954370000|2022-06-23 03:19:30|1446.5|1445.3|1446.5|1445.3|1446.5|1445.3|1446.4|1445.2|3
1655954380000|2022-06-23 03:19:40|1446.7|1445.5|1446.8|1445.6|1446.9|1445.7|1446.7|1445.5|1
1655954390000|2022-06-23 03:19:50|1446.9|1445.7|1446.9|1445.7|1446.9|1445.7|1446.9|1445.7|0
1655954400000|2022-06-23 03:20:00|1447|1445.8|1447.3|1446.1|1447.3|1446.1|1447|1445.8|0
1655954410000|2022-06-23 03:20:10|1447.4|1446.2|1446.7|1445.5|1447.4|1446.2|1446.7|1445.5|0
1655954430000|2022-06-23 03:20:30|1446.6|1445.4|1446.6|1445.4|1446.7|1445.5|1446.6|1445.4|10
1655954440000|2022-06-23 03:20:40|||||||||3
1655954460000|2022-06-23 03:21:00|1446.7|1445.5|1446.7|1445.5|1446.7|1445.5|1446.7|1445.5|6
1655954470000|2022-06-23 03:21:10|||||||||41
1655954480000|2022-06-23 03:21:20|1446.5|1445.3|1446.5|1445.3|1446.5|1445.3|1446.4|1445.2|1
1655954500000|2022-06-23 03:21:40|1446.4|1445.2|1446.4|1445.2|1446.4|1445.2|1446.4|1445.2|0
1655954520000|2022-06-23 03:22:00|1446.6|1445.4|1446.7|1445.5|1446.7|1445.5|1446.6|1445.4|0
1655954530000|2022-06-23 03:22:10|1446.6|1445.4|1446.6|1445.4|1446.6|1445.4|1446.6|1445.4|3
1655954570000|2022-06-23 03:22:50|1446.5|1445.3|1447.1|1445.9|1447.1|1445.9|1446.5|1445.3|3
1655954590000|2022-06-23 03:23:10|1446.9|1445.7|1446.6|1445.4|1446.9|1445.7|1446.6|1445.4|4
1655954610000|2022-06-23 03:23:30|1446.7|1445.5|1446.8|1445.6|1446.8|1445.6|1446.7|1445.5|1
1655954630000|2022-06-23 03:23:50|1447.1|1445.9|1447.1|1445.9|1447.1|1445.9|1447.1|1445.9|0
1655954640000|2022-06-23 03:24:00|1447.2|1446|1446.8|1445.6|1447.2|1446|1446.8|1445.6|1
1655954650000|2022-06-23 03:24:10|1446.9|1445.7|1447.8|1446.6|1447.9|1446.7|1446.9|1445.7|5
1655954660000|2022-06-23 03:24:20|1448.2|1447|1448.2|1447|1448.4|1447.2|1447.8|1446.6|6
1655954670000|2022-06-23 03:24:30|1448.3|1447.1|1448.2|1447|1448.4|1447.2|1448.2|1447|3
1655954680000|2022-06-23 03:24:40|1448|1446.8|1448.4|1447.2|1448.4|1447.2|1448|1446.8|5
1655954690000|2022-06-23 03:24:50|1448.2|1447|1448.2|1447|1448.4|1447.2|1448.2|1447|0
1655954700000|2022-06-23 03:25:00|1448.4|1447.2|1448.2|1447|1448.4|1447.2|1448.2|1447|0
1655954710000|2022-06-23 03:25:10|1448.3|1447.1|1448.2|1447|1448.3|1447.1|1448.2|1447|0
1655954720000|2022-06-23 03:25:20|1447.9|1446.7|1447.9|1446.7|1447.9|1446.7|1447.9|1446.7|0
1655954730000|2022-06-23 03:25:30|1447.7|1446.5|1447.7|1446.5|1447.9|1446.7|1447.7|1446.5|5
1655954740000|2022-06-23 03:25:40|1447.9|1446.7|1447.5|1446.3|1447.9|1446.7|1447.5|1446.3|0
1655954750000|2022-06-23 03:25:50|1447.7|1446.5|1447.7|1446.5|1447.7|1446.5|1447.7|1446.5|2
1655954760000|2022-06-23 03:26:00|1447.6|1446.4|1447.1|1445.9|1447.6|1446.4|1447.1|1445.9|0
1655954770000|2022-06-23 03:26:10|1447|1445.8|1447.2|1446|1447.7|1446.5|1447|1445.8|7
1655954780000|2022-06-23 03:26:20|1447.1|1445.9|1447.2|1446|1447.2|1446|1447|1445.8|0
1655954790000|2022-06-23 03:26:30|||||||||2
1655954800000|2022-06-23 03:26:40|1447.4|1446.2|1447.4|1446.2|1447.4|1446.2|1447.4|1446.2|0
1655954820000|2022-06-23 03:27:00|1447.7|1446.5|1447.7|1446.5|1447.7|1446.5|1447.5|1446.3|13
1655954840000|2022-06-23 03:27:20|1448.2|1447|1448.1|1446.9|1448.2|1447|1447.9|1446.7|3
1655954850000|2022-06-23 03:27:30|1448|1446.8|1448.2|1447|1448.2|1447|1448|1446.8|0
1655954870000|2022-06-23 03:27:50|1448.4|1447.2|1448.4|1447.2|1448.4|1447.2|1448.4|1447.2|0
1655954880000|2022-06-23 03:28:00|1448.2|1447|1447.9|1446.7|1448.2|1447|1447.7|1446.5|2
1655954890000|2022-06-23 03:28:10|1448|1446.8|1448.2|1447|1448.2|1447|1448|1446.8|0
1655954900000|2022-06-23 03:28:20|1448.3|1447.1|1448.5|1447.3|1448.6|1447.4|1448.3|1447.1|8
1655954910000|2022-06-23 03:28:30|1448.6|1447.4|1448.6|1447.4|1448.6|1447.4|1448.6|1447.4|0
1655954920000|2022-06-23 03:28:40|1448.7|1447.5|1449.1|1447.9|1449.1|1447.9|1448.7|1447.5|0
1655954940000|2022-06-23 03:29:00|1449|1447.8|1449.1|1447.9|1449.1|1447.9|1449|1447.8|0
1655954950000|2022-06-23 03:29:10|1449.2|1448|1449.2|1448|1449.2|1448|1449.2|1448|0
1655954960000|2022-06-23 03:29:20|||||||||11
1655954970000|2022-06-23 03:29:30|1449.7|1448.5|1450|1448.8|1450.1|1448.9|1449.7|1448.5|2
1655954980000|2022-06-23 03:29:40|1450.4|1449.2|1450.4|1449.2|1450.4|1449.2|1450.4|1449.2|4
1655954990000|2022-06-23 03:29:50|1450.5|1449.3|1450.6|1449.4|1450.7|1449.5|1450.5|1449.3|3
1655955000000|2022-06-23 03:30:00|1450.5|1449.3|1450.9|1449.7|1450.9|1449.7|1450.5|1449.3|2
1655955010000|2022-06-23 03:30:10|1450.7|1449.5|1450.9|1449.7|1451.2|1450|1450.5|1449.3|3
1655955020000|2022-06-23 03:30:20|1451.1|1449.9|1451.4|1450.2|1451.5|1450.3|1451.1|1449.9|4
1655955030000|2022-06-23 03:30:30|1451.5|1450.3|1451.8|1450.6|1451.8|1450.6|1451.3|1450.1|2
1655955040000|2022-06-23 03:30:40|1452|1450.8|1451.9|1450.7|1452.2|1451|1451.9|1450.7|1
1655955050000|2022-06-23 03:30:50|1452|1450.8|1452|1450.8|1452|1450.8|1451.9|1450.7|1
1655955060000|2022-06-23 03:31:00|1452.1|1450.9|1452.1|1450.9|1452.1|1450.9|1452.1|1450.9|2
1655955070000|2022-06-23 03:31:10|1452|1450.8|1452.5|1451.3|1452.5|1451.3|1452|1450.8|1
1655955080000|2022-06-23 03:31:20|||||||||3
1655955090000|2022-06-23 03:31:30|1452.4|1451.2|1452.2|1451|1452.5|1451.3|1452.2|1451|2
1655955100000|2022-06-23 03:31:40|1452|1450.8|1452.7|1451.5|1453.2|1452|1452|1450.8|28
1655955110000|2022-06-23 03:31:50|1452.9|1451.7|1452.5|1451.3|1453|1451.8|1452.5|1451.3|2
1655955120000|2022-06-23 03:32:00|1452.6|1451.4|1451.8|1450.6|1452.6|1451.4|1451.8|1450.6|5
1655955130000|2022-06-23 03:32:10|||||||||1
1655955140000|2022-06-23 03:32:20|1451.9|1450.7|1452.2|1451|1452.2|1451|1451.9|1450.7|1
1655955150000|2022-06-23 03:32:30|1452.4|1451.2|1452.4|1451.2|1452.4|1451.2|1452.4|1451.2|0
1655955160000|2022-06-23 03:32:40|1452.3|1451.1|1452.4|1451.2|1452.4|1451.2|1452.3|1451.1|0
1655955170000|2022-06-23 03:32:50|1452.5|1451.3|1452.5|1451.3|1452.5|1451.3|1452.5|1451.3|0
1655955180000|2022-06-23 03:33:00|1452.7|1451.5|1452.8|1451.6|1453.2|1452|1452.7|1451.5|2
1655955190000|2022-06-23 03:33:10|1453.1|1451.9|1453.1|1451.9|1453.1|1451.9|1453.1|1451.9|0
1655955220000|2022-06-23 03:33:40|1453.4|1452.2|1453.5|1452.3|1453.5|1452.3|1453.1|1451.9|5
1655955230000|2022-06-23 03:33:50|1453.4|1452.2|1453.4|1452.2|1453.4|1452.2|1453.4|1452.2|1
1655955240000|2022-06-23 03:34:00|1453.2|1452|1452.8|1451.6|1453.2|1452|1452.8|1451.6|2
1655955260000|2022-06-23 03:34:20|1452.9|1451.7|1452.9|1451.7|1452.9|1451.7|1452.9|1451.7|0
1655955270000|2022-06-23 03:34:30|1452.8|1451.6|1452.7|1451.5|1452.8|1451.6|1452.7|1451.5|1
1655955280000|2022-06-23 03:34:40|1452.9|1451.7|1452.9|1451.7|1452.9|1451.7|1452.9|1451.7|0
1655955290000|2022-06-23 03:34:50|1452.8|1451.6|1452.8|1451.6|1452.8|1451.6|1452.8|1451.6|0
1655955310000|2022-06-23 03:35:10|1452.7|1451.5|1452.7|1451.5|1452.8|1451.6|1452.7|1451.5|0
1655955320000|2022-06-23 03:35:20|1452.5|1451.3|1452.5|1451.3|1452.5|1451.3|1452.5|1451.3|1
1655955340000|2022-06-23 03:35:40|1452.4|1451.2|1452.4|1451.2|1452.4|1451.2|1452.4|1451.2|0
1655955350000|2022-06-23 03:35:50|1452.3|1451.1|1452.3|1451.1|1452.3|1451.1|1452.3|1451.1|0
1655955360000|2022-06-23 03:36:00|1452.2|1451|1452.3|1451.1|1452.3|1451.1|1452.2|1451|0
1655955370000|2022-06-23 03:36:10|1452.4|1451.2|1452.3|1451.1|1452.4|1451.2|1452.3|1451.1|2
1655955380000|2022-06-23 03:36:20|||||||||1
1655955390000|2022-06-23 03:36:30|||||||||2
1655955420000|2022-06-23 03:37:00|1452.4|1451.2|1452.4|1451.2|1452.5|1451.3|1452.4|1451.2|2
1655955430000|2022-06-23 03:37:10|1452.3|1451.1|1452.4|1451.2|1452.4|1451.2|1452.2|1451|2
1655955440000|2022-06-23 03:37:20|1452.3|1451.1|1452.3|1451.1|1452.4|1451.2|1452.3|1451.1|2
1655955480000|2022-06-23 03:38:00|||||||||4
1655955490000|2022-06-23 03:38:10|1452.2|1451|1452.1|1450.9|1452.2|1451|1452.1|1450.9|1
1655955500000|2022-06-23 03:38:20|1451.8|1450.6|1451.8|1450.6|1451.9|1450.7|1451.8|1450.6|4
1655955510000|2022-06-23 03:38:30|1451.6|1450.4|1451.8|1450.6|1451.8|1450.6|1451.6|1450.4|5
1655955530000|2022-06-23 03:38:50|1452|1450.8|1451.8|1450.6|1452|1450.8|1451.8|1450.6|1
1655955550000|2022-06-23 03:39:10|1451.6|1450.4|1451.5|1450.3|1451.6|1450.4|1451.3|1450.1|3
1655955560000|2022-06-23 03:39:20|1451.4|1450.2|1451.3|1450.1|1451.6|1450.4|1451.3|1450.1|0
1655955580000|2022-06-23 03:39:40|1451.4|1450.2|1451.4|1450.2|1451.4|1450.2|1451.4|1450.2|2
1655955590000|2022-06-23 03:39:50|1451.3|1450.1|1451.3|1450.1|1451.3|1450.1|1451.3|1450.1|2
1655955600000|2022-06-23 03:40:00|1451.4|1450.2|1451.3|1450.1|1451.4|1450.2|1451.3|1450.1|0
1655955610000|2022-06-23 03:40:10|1451.1|1449.9|1451.3|1450.1|1451.3|1450.1|1451.1|1449.9|1
1655955620000|2022-06-23 03:40:20|1451|1449.8|1451|1449.8|1451|1449.8|1451|1449.8|2
1655955640000|2022-06-23 03:40:40|1451.2|1450|1451.2|1450|1451.2|1450|1451.2|1450|3
1655955660000|2022-06-23 03:41:00|1451.1|1449.9|1451.3|1450.1|1451.3|1450.1|1451.1|1449.9|3
1655955670000|2022-06-23 03:41:10|||||||||11
1655955680000|2022-06-23 03:41:20|1451.4|1450.2|1451.4|1450.2|1451.4|1450.2|1451.4|1450.2|0
1655955690000|2022-06-23 03:41:30|1451.6|1450.4|1451.3|1450.1|1451.6|1450.4|1451.3|1450.1|3
1655955700000|2022-06-23 03:41:40|1451.5|1450.3|1451.3|1450.1|1451.5|1450.3|1451.3|1450.1|2
1655955720000|2022-06-23 03:42:00|1451.4|1450.2|1451.4|1450.2|1451.4|1450.2|1451.4|1450.2|0
1655955730000|2022-06-23 03:42:10|1451.5|1450.3|1451.7|1450.5|1451.7|1450.5|1451.4|1450.2|13
1655955750000|2022-06-23 03:42:30|1451.6|1450.4|1451.6|1450.4|1451.6|1450.4|1451.6|1450.4|0
1655955760000|2022-06-23 03:42:40|1451.7|1450.5|1452.2|1451|1452.2|1451|1451.7|1450.5|34
1655955770000|2022-06-23 03:42:50|1452.3|1451.1|1452.3|1451.1|1452.3|1451.1|1452.3|1451.1|2
1655955780000|2022-06-23 03:43:00|||||||||1
1655955810000|2022-06-23 03:43:30|1452.6|1451.4|1452.6|1451.4|1452.6|1451.4|1452.6|1451.4|2
1655955840000|2022-06-23 03:44:00|1452.8|1451.6|1452.7|1451.5|1452.8|1451.6|1452.7|1451.5|0
1655955860000|2022-06-23 03:44:20|1452.6|1451.4|1452.6|1451.4|1452.6|1451.4|1452.6|1451.4|1
1655955890000|2022-06-23 03:44:50|1452.7|1451.5|1452.4|1451.2|1452.7|1451.5|1452.4|1451.2|2
1655955900000|2022-06-23 03:45:00|1452.2|1451|1452.2|1451|1452.2|1451|1452.2|1451|0
1655955920000|2022-06-23 03:45:20|1452.3|1451.1|1452.3|1451.1|1452.3|1451.1|1452.3|1451.1|1
1655955930000|2022-06-23 03:45:30|1452.5|1451.3|1452.5|1451.3|1452.7|1451.5|1452.5|1451.3|0
1655955960000|2022-06-23 03:46:00|1452.7|1451.5|1452.7|1451.5|1452.7|1451.5|1452.7|1451.5|0
1655955970000|2022-06-23 03:46:10|1452.8|1451.6|1452.7|1451.5|1452.8|1451.6|1452.7|1451.5|0
1655955980000|2022-06-23 03:46:20|1452.5|1451.3|1452.7|1451.5|1452.8|1451.6|1452.5|1451.3|5
1655956010000|2022-06-23 03:46:50|1452.8|1451.6|1452.8|1451.6|1452.8|1451.6|1452.8|1451.6|1
1655956030000|2022-06-23 03:47:10|1452.7|1451.5|1452.8|1451.6|1452.8|1451.6|1452.7|1451.5|0
1655956040000|2022-06-23 03:47:20|1452.5|1451.3|1452.5|1451.3|1452.5|1451.3|1452.5|1451.3|5
1655956050000|2022-06-23 03:47:30|1452.3|1451.1|1452.3|1451.1|1452.3|1451.1|1452.3|1451.1|0
1655956060000|2022-06-23 03:47:40|1452.1|1450.9|1452.1|1450.9|1452.1|1450.9|1452.1|1450.9|5
1655956070000|2022-06-23 03:47:50|1452.3|1451.1|1452.3|1451.1|1452.4|1451.2|1452.3|1451.1|0
1655956080000|2022-06-23 03:48:00|1452.1|1450.9|1452.1|1450.9|1452.1|1450.9|1452.1|1450.9|2
1655956100000|2022-06-23 03:48:20|||||||||1
1655956240000|2022-06-23 03:50:40|1452.3|1451.1|1452.3|1451.1|1452.3|1451.1|1452.3|1451.1|0
1655956280000|2022-06-23 03:51:20|1452.5|1451.3|1452.5|1451.3|1452.5|1451.3|1452.5|1451.3|0
1655956310000|2022-06-23 03:51:50|1452.1|1450.9|1452.1|1450.9|1452.1|1450.9|1452.1|1450.9|0
1655956340000|2022-06-23 03:52:20|1451.9|1450.7|1451.8|1450.6|1451.9|1450.7|1451.8|1450.6|4
1655956360000|2022-06-23 03:52:40|1451.6|1450.4|1451.6|1450.4|1451.6|1450.4|1451.6|1450.4|0
1655956390000|2022-06-23 03:53:10|1452.1|1450.9|1452.1|1450.9|1452.1|1450.9|1452.1|1450.9|0
1655956440000|2022-06-23 03:54:00|1451.8|1450.6|1451.8|1450.6|1451.8|1450.6|1451.8|1450.6|0
1655956460000|2022-06-23 03:54:20|1451.9|1450.7|1451.9|1450.7|1451.9|1450.7|1451.9|1450.7|0
1655956470000|2022-06-23 03:54:30|1452|1450.8|1452.3|1451.1|1452.3|1451.1|1452|1450.8|0
1655956480000|2022-06-23 03:54:40|1452.1|1450.9|1452.1|1450.9|1452.1|1450.9|1452.1|1450.9|0
1655956510000|2022-06-23 03:55:10|1452|1450.8|1452.1|1450.9|1452.1|1450.9|1452|1450.8|0
1655956520000|2022-06-23 03:55:20|1452.2|1451|1452.2|1451|1452.2|1451|1452.2|1451|5
1655956550000|2022-06-23 03:55:50|1452.4|1451.2|1452.4|1451.2|1452.4|1451.2|1452.4|1451.2|1
1655956560000|2022-06-23 03:56:00|1452.2|1451|1452.2|1451|1452.2|1451|1452.2|1451|0
1655956590000|2022-06-23 03:56:30|1452|1450.8|1452|1450.8|1452|1450.8|1452|1450.8|1
1655956600000|2022-06-23 03:56:40|1451.9|1450.7|1451.9|1450.7|1451.9|1450.7|1451.9|1450.7|0
1655956610000|2022-06-23 03:56:50|1452|1450.8|1452|1450.8|1452|1450.8|1452|1450.8|1
1655956630000|2022-06-23 03:57:10|||||||||12
1655956640000|2022-06-23 03:57:20|||||||||5
1655956680000|2022-06-23 03:58:00|||||||||1
1655956700000|2022-06-23 03:58:20|1451.9|1450.7|1451.6|1450.4|1451.9|1450.7|1451.6|1450.4|2
1655956720000|2022-06-23 03:58:40|1451.8|1450.6|1451.6|1450.4|1451.8|1450.6|1451.6|1450.4|1
1655956760000|2022-06-23 03:59:20|1451.5|1450.3|1451.5|1450.3|1451.5|1450.3|1451.5|1450.3|0
1655956770000|2022-06-23 03:59:30|1451.4|1450.2|1451.4|1450.2|1451.4|1450.2|1451.4|1450.2|7
1655956780000|2022-06-23 03:59:40|1451.1|1449.9|1451.4|1450.2|1451.4|1450.2|1451.1|1449.9|34
1655956790000|2022-06-23 03:59:50|1451.3|1450.1|1451.3|1450.1|1451.3|1450.1|1451.3|1450.1|0
1655956800000|2022-06-23 04:00:00|||||||||25
1655956820000|2022-06-23 04:00:20|1451.4|1450.2|1451|1449.8|1451.4|1450.2|1450.8|1449.6|4
1655956840000|2022-06-23 04:00:40|1450.9|1449.7|1450.9|1449.7|1450.9|1449.7|1450.8|1449.6|1
1655956850000|2022-06-23 04:00:50|1451|1449.8|1451.4|1450.2|1451.4|1450.2|1451|1449.8|1
1655956860000|2022-06-23 04:01:00|1451.2|1450|1451.2|1450|1451.2|1450|1451.2|1450|0
1655956870000|2022-06-23 04:01:10|1451.4|1450.2|1451.5|1450.3|1451.5|1450.3|1451.4|1450.2|0
1655956920000|2022-06-23 04:02:00|1451.4|1450.2|1451.4|1450.2|1451.4|1450.2|1451.4|1450.2|0
1655956950000|2022-06-23 04:02:30|1451.5|1450.3|1451.4|1450.2|1451.5|1450.3|1451.4|1450.2|0
1655956960000|2022-06-23 04:02:40|1451.2|1450|1451.2|1450|1451.2|1450|1451.2|1450|1
1655956970000|2022-06-23 04:02:50|1451.1|1449.9|1451|1449.8|1451.1|1449.9|1451|1449.8|2
1655956980000|2022-06-23 04:03:00|1450.9|1449.7|1450.9|1449.7|1450.9|1449.7|1450.9|1449.7|0
1655956990000|2022-06-23 04:03:10|1451.2|1450|1451.2|1450|1451.2|1450|1451.2|1450|3
1655957020000|2022-06-23 04:03:40|1451.7|1450.5|1451.7|1450.5|1451.7|1450.5|1451.7|1450.5|2
1655957030000|2022-06-23 04:03:50|1451.6|1450.4|1451.6|1450.4|1451.6|1450.4|1451.5|1450.3|0
1655957050000|2022-06-23 04:04:10|1451.7|1450.5|1451.6|1450.4|1451.7|1450.5|1451.6|1450.4|0
1655957070000|2022-06-23 04:04:30|1451.5|1450.3|1451.5|1450.3|1451.5|1450.3|1451.5|1450.3|0
1655957080000|2022-06-23 04:04:40|1451.6|1450.4|1451.6|1450.4|1451.6|1450.4|1451.5|1450.3|0
1655957110000|2022-06-23 04:05:10|1451.5|1450.3|1451.3|1450.1|1451.5|1450.3|1451.2|1450|0
1655957150000|2022-06-23 04:05:50|1451.6|1450.4|1451.9|1450.7|1451.9|1450.7|1451.6|1450.4|4
1655957160000|2022-06-23 04:06:00|1451.7|1450.5|1451.7|1450.5|1451.9|1450.7|1451.7|1450.5|0
1655957180000|2022-06-23 04:06:20|1451.6|1450.4|1451.6|1450.4|1451.6|1450.4|1451.6|1450.4|0
1655957190000|2022-06-23 04:06:30|1451.3|1450.1|1451.5|1450.3|1451.5|1450.3|1451.3|1450.1|1
1655957220000|2022-06-23 04:07:00|1451.4|1450.2|1451.5|1450.3|1451.9|1450.7|1451.3|1450.1|3
1655957230000|2022-06-23 04:07:10|1451.3|1450.1|1451.5|1450.3|1451.5|1450.3|1451.3|1450.1|0
1655957300000|2022-06-23 04:08:20|1451.3|1450.1|1451.5|1450.3|1451.5|1450.3|1451.3|1450.1|2
1655957310000|2022-06-23 04:08:30|1451.4|1450.2|1451.5|1450.3|1451.5|1450.3|1451.4|1450.2|0
1655957320000|2022-06-23 04:08:40|1451.4|1450.2|1451.1|1449.9|1451.4|1450.2|1451.1|1449.9|0
1655957330000|2022-06-23 04:08:50|1451|1449.8|1451|1449.8|1451|1449.8|1451|1449.8|0
1655957340000|2022-06-23 04:09:00|1451.2|1450|1451.2|1450|1451.2|1450|1451.2|1450|0
1655957360000|2022-06-23 04:09:20|1451|1449.8|1451|1449.8|1451|1449.8|1451|1449.8|0
1655957370000|2022-06-23 04:09:30|1451.2|1450|1451.2|1450|1451.2|1450|1451.2|1450|0
1655957380000|2022-06-23 04:09:40|1451.5|1450.3|1451.3|1450.1|1451.5|1450.3|1451.3|1450.1|7
1655957420000|2022-06-23 04:10:20|1451.4|1450.2|1451.4|1450.2|1451.4|1450.2|1451.4|1450.2|1
1655957440000|2022-06-23 04:10:40|1451.5|1450.3|1451.5|1450.3|1451.5|1450.3|1451.5|1450.3|0
1655957450000|2022-06-23 04:10:50|1451.4|1450.2|1451.5|1450.3|1451.5|1450.3|1451.4|1450.2|0
1655957490000|2022-06-23 04:11:30|1451.3|1450.1|1451.2|1450|1451.3|1450.1|1451|1449.8|2
1655957500000|2022-06-23 04:11:40|1451.4|1450.2|1451.5|1450.3|1451.5|1450.3|1451.4|1450.2|0
1655957530000|2022-06-23 04:12:10|1451.4|1450.2|1451.4|1450.2|1451.4|1450.2|1451.4|1450.2|0
1655957650000|2022-06-23 04:14:10|1451.2|1450|1451|1449.8|1451.2|1450|1451|1449.8|0
1655957660000|2022-06-23 04:14:20|1450.9|1449.7|1450.9|1449.7|1450.9|1449.7|1450.9|1449.7|0
1655957680000|2022-06-23 04:14:40|1451.4|1450.2|1452.1|1450.9|1452.1|1450.9|1451.4|1450.2|3
1655957700000|2022-06-23 04:15:00|1452|1450.8|1452|1450.8|1452|1450.8|1452|1450.8|0
1655957710000|2022-06-23 04:15:10|||||||||1
1655957730000|2022-06-23 04:15:30|1452.1|1450.9|1452.1|1450.9|1452.1|1450.9|1452.1|1450.9|0
1655957770000|2022-06-23 04:16:10|1452|1450.8|1452|1450.8|1452|1450.8|1452|1450.8|0
1655957820000|2022-06-23 04:17:00|1452.1|1450.9|1452|1450.8|1452.1|1450.9|1452|1450.8|2
1655957880000|2022-06-23 04:18:00|1451.9|1450.7|1451.8|1450.6|1451.9|1450.7|1451.8|1450.6|0
1655957890000|2022-06-23 04:18:10|1451.7|1450.5|1451.8|1450.6|1451.8|1450.6|1451.7|1450.5|2
1655957900000|2022-06-23 04:18:20|1451.7|1450.5|1451.7|1450.5|1451.7|1450.5|1451.7|1450.5|0
1655957910000|2022-06-23 04:18:30|1451.9|1450.7|1451.9|1450.7|1451.9|1450.7|1451.9|1450.7|0
1655957990000|2022-06-23 04:19:50|1451.7|1450.5|1451.6|1450.4|1451.7|1450.5|1451.6|1450.4|0
1655958030000|2022-06-23 04:20:30|1451.7|1450.5|1451.7|1450.5|1451.7|1450.5|1451.6|1450.4|1
1655958060000|2022-06-23 04:21:00|1451.6|1450.4|1451.5|1450.3|1451.6|1450.4|1451.5|1450.3|0
1655958090000|2022-06-23 04:21:30|1451.6|1450.4|1451.6|1450.4|1451.6|1450.4|1451.6|1450.4|0
1655958120000|2022-06-23 04:22:00|1451.5|1450.3|1451.6|1450.4|1451.6|1450.4|1451.5|1450.3|0
1655958160000|2022-06-23 04:22:40|1451.7|1450.5|1451.7|1450.5|1451.7|1450.5|1451.7|1450.5|0
1655958180000|2022-06-23 04:23:00|1451.9|1450.7|1451.7|1450.5|1452|1450.8|1451.7|1450.5|3
1655958230000|2022-06-23 04:23:50|1451.6|1450.4|1451.6|1450.4|1451.6|1450.4|1451.6|1450.4|1
1655958250000|2022-06-23 04:24:10|1451.7|1450.5|1451.7|1450.5|1451.7|1450.5|1451.7|1450.5|0
1655958260000|2022-06-23 04:24:20|1451.5|1450.3|1451.5|1450.3|1451.5|1450.3|1451.5|1450.3|2
1655958280000|2022-06-23 04:24:40|1451.6|1450.4|1451.6|1450.4|1451.6|1450.4|1451.6|1450.4|0
1655958310000|2022-06-23 04:25:10|1451.7|1450.5|1451.7|1450.5|1451.7|1450.5|1451.7|1450.5|0
1655958350000|2022-06-23 04:25:50|1451.8|1450.6|1452.1|1450.9|1452.1|1450.9|1451.8|1450.6|1
1655958370000|2022-06-23 04:26:10|||||||||1
1655958380000|2022-06-23 04:26:20|1452|1450.8|1452|1450.8|1452|1450.8|1452|1450.8|0
1655958390000|2022-06-23 04:26:30|1452.1|1450.9|1452.1|1450.9|1452.1|1450.9|1452.1|1450.9|0
1655958400000|2022-06-23 04:26:40|1452.2|1451|1452.2|1451|1452.2|1451|1452.2|1451|0
1655958410000|2022-06-23 04:26:50|1452.1|1450.9|1452.1|1450.9|1452.1|1450.9|1452.1|1450.9|0
1655958420000|2022-06-23 04:27:00|1452.2|1451|1452.2|1451|1452.2|1451|1452.2|1451|0
1655958440000|2022-06-23 04:27:20|1452.4|1451.2|1452.4|1451.2|1452.4|1451.2|1452.4|1451.2|1
1655958490000|2022-06-23 04:28:10|1452.2|1451|1452.2|1451|1452.2|1451|1452.2|1451|0
1655958500000|2022-06-23 04:28:20|1452.4|1451.2|1452.4|1451.2|1452.4|1451.2|1452.4|1451.2|0
1655958520000|2022-06-23 04:28:40|1452.2|1451|1452.1|1450.9|1452.2|1451|1452.1|1450.9|2
1655958530000|2022-06-23 04:28:50|||||||||1
1655958540000|2022-06-23 04:29:00|1452.2|1451|1452.2|1451|1452.2|1451|1452.2|1451|7
1655958570000|2022-06-23 04:29:30|1452.3|1451.1|1452.2|1451|1452.3|1451.1|1452.2|1451|1
1655958590000|2022-06-23 04:29:50|||||||||1
1655958600000|2022-06-23 04:30:00|||||||||2
1655958620000|2022-06-23 04:30:20|1452|1450.8|1452|1450.8|1452|1450.8|1452|1450.8|0
1655958650000|2022-06-23 04:30:50|1452.1|1450.9|1452.2|1451|1452.2|1451|1452.1|1450.9|0
1655958700000|2022-06-23 04:31:40|1452.1|1450.9|1452.1|1450.9|1452.1|1450.9|1452.1|1450.9|0
1655958710000|2022-06-23 04:31:50|||||||||1
1655958720000|2022-06-23 04:32:00|||||||||3
1655958750000|2022-06-23 04:32:30|1452|1450.8|1452|1450.8|1452|1450.8|1452|1450.8|0
1655958770000|2022-06-23 04:32:50|1452.1|1450.9|1452.2|1451|1452.4|1451.2|1452.1|1450.9|3
1655958780000|2022-06-23 04:33:00|1452.4|1451.2|1452.4|1451.2|1452.4|1451.2|1452.4|1451.2|1
1655958790000|2022-06-23 04:33:10|1452.2|1451|1452.4|1451.2|1452.4|1451.2|1452.2|1451|0
1655958820000|2022-06-23 04:33:40|1452.3|1451.1|1452.3|1451.1|1452.3|1451.1|1452.3|1451.1|0
1655958830000|2022-06-23 04:33:50|1452.2|1451|1454.3|1453.1|1454.3|1453.1|1452.2|1451|5
1655958840000|2022-06-23 04:34:00|1454.2|1453|1455.1|1453.9|1455.1|1453.9|1454.2|1453|14
1655958850000|2022-06-23 04:34:10|1455|1453.8|1455.1|1453.9|1455.1|1453.9|1455|1453.8|3
1655958860000|2022-06-23 04:34:20|1455.4|1454.2|1455.5|1454.3|1455.6|1454.4|1455.2|1454|6
1655958880000|2022-06-23 04:34:40|||||||||8
1655958890000|2022-06-23 04:34:50|||||||||2
1655958900000|2022-06-23 04:35:00|1455.4|1454.2|1455.5|1454.3|1455.6|1454.4|1455.4|1454.2|3
1655958930000|2022-06-23 04:35:30|1455.6|1454.4|1455.4|1454.2|1455.6|1454.4|1455.4|1454.2|0
1655958940000|2022-06-23 04:35:40|1455.2|1454|1455|1453.8|1455.2|1454|1455|1453.8|4
1655958950000|2022-06-23 04:35:50|1455.1|1453.9|1455.2|1454|1455.2|1454|1455.1|1453.9|0
1655958960000|2022-06-23 04:36:00|1455.1|1453.9|1455.2|1454|1455.2|1454|1455.1|1453.9|0
1655958970000|2022-06-23 04:36:10|1455.1|1453.9|1455.2|1454|1455.2|1454|1455.1|1453.9|2
1655958980000|2022-06-23 04:36:20|1455.1|1453.9|1454.5|1453.3|1455.1|1453.9|1454.5|1453.3|2
1655958990000|2022-06-23 04:36:30|1454.6|1453.4|1454.6|1453.4|1454.6|1453.4|1454.6|1453.4|6
1655959000000|2022-06-23 04:36:40|1454.7|1453.5|1454.7|1453.5|1454.7|1453.5|1454.7|1453.5|4
1655959010000|2022-06-23 04:36:50|1454.6|1453.4|1454.7|1453.5|1454.7|1453.5|1454.6|1453.4|0
1655959020000|2022-06-23 04:37:00|1454.6|1453.4|1454.6|1453.4|1454.7|1453.5|1454.6|1453.4|0
1655959040000|2022-06-23 04:37:20|1454.5|1453.3|1454.3|1453.1|1454.5|1453.3|1454.3|1453.1|0
1655959070000|2022-06-23 04:37:50|1454.5|1453.3|1454.5|1453.3|1454.6|1453.4|1454.5|1453.3|2
1655959100000|2022-06-23 04:38:20|1454.3|1453.1|1454.2|1453|1454.3|1453.1|1454.2|1453|2
1655959130000|2022-06-23 04:38:50|1454.3|1453.1|1454.3|1453.1|1454.3|1453.1|1454.3|1453.1|0
1655959140000|2022-06-23 04:39:00|||||||||1
1655959240000|2022-06-23 04:40:40|||||||||2
1655959250000|2022-06-23 04:40:50|||||||||2
1655959260000|2022-06-23 04:41:00|||||||||1
1655959380000|2022-06-23 04:43:00|||||||||2
1655959400000|2022-06-23 04:43:20|||||||||1
1655959410000|2022-06-23 04:43:30|1454.1|1452.9|1454.2|1453|1454.2|1453|1454.1|1452.9|2
1655959420000|2022-06-23 04:43:40|1453.9|1452.7|1453.9|1452.7|1453.9|1452.7|1453.9|1452.7|1
1655959440000|2022-06-23 04:44:00|1453.8|1452.6|1453.7|1452.5|1453.8|1452.6|1453.7|1452.5|0
1655959460000|2022-06-23 04:44:20|1453.8|1452.6|1453.8|1452.6|1453.8|1452.6|1453.8|1452.6|0
1655959480000|2022-06-23 04:44:40|1454.2|1453|1454.3|1453.1|1454.3|1453.1|1454.2|1453|1
1655959500000|2022-06-23 04:45:00|||||||||1
1655959510000|2022-06-23 04:45:10|1454.2|1453|1454.2|1453|1454.2|1453|1454.2|1453|0
1655959520000|2022-06-23 04:45:20|1454.3|1453.1|1454.3|1453.1|1454.3|1453.1|1454.2|1453|0
1655959530000|2022-06-23 04:45:30|1454.2|1453|1454.2|1453|1454.2|1453|1454.2|1453|0
1655959540000|2022-06-23 04:45:40|1454.1|1452.9|1454|1452.8|1454.1|1452.9|1454|1452.8|0
1655959550000|2022-06-23 04:45:50|1454.2|1453|1454.2|1453|1454.2|1453|1454.2|1453|0
1655959590000|2022-06-23 04:46:30|1453.9|1452.7|1453.8|1452.6|1453.9|1452.7|1453.7|1452.5|2
1655959600000|2022-06-23 04:46:40|1453.7|1452.5|1453.5|1452.3|1453.7|1452.5|1453.5|1452.3|0
1655959620000|2022-06-23 04:47:00|1453.6|1452.4|1453.6|1452.4|1453.7|1452.5|1453.6|1452.4|0
1655959630000|2022-06-23 04:47:10|1453.7|1452.5|1453.7|1452.5|1453.7|1452.5|1453.7|1452.5|0
1655959670000|2022-06-23 04:47:50|1453.8|1452.6|1453.4|1452.2|1453.8|1452.6|1453.4|1452.2|1
1655959710000|2022-06-23 04:48:30|1453.6|1452.4|1453.6|1452.4|1453.6|1452.4|1453.6|1452.4|0
1655959720000|2022-06-23 04:48:40|1453.4|1452.2|1453.4|1452.2|1453.4|1452.2|1453.4|1452.2|0
1655959740000|2022-06-23 04:49:00|1453.6|1452.4|1453.7|1452.5|1453.7|1452.5|1453.6|1452.4|1
1655959750000|2022-06-23 04:49:10|1453.8|1452.6|1453.8|1452.6|1453.8|1452.6|1453.8|1452.6|0
1655959770000|2022-06-23 04:49:30|1453.7|1452.5|1453.7|1452.5|1453.7|1452.5|1453.7|1452.5|0
1655959790000|2022-06-23 04:49:50|1454.2|1453|1454.2|1453|1454.3|1453.1|1454.2|1453|1
1655959820000|2022-06-23 04:50:20|1454|1452.8|1454.1|1452.9|1454.1|1452.9|1454|1452.8|0
1655959830000|2022-06-23 04:50:30|1454.2|1453|1454.2|1453|1454.2|1453|1454.2|1453|1
1655959890000|2022-06-23 04:51:30|1454.3|1453.1|1454.2|1453|1454.3|1453.1|1454.2|1453|0
1655959920000|2022-06-23 04:52:00|1454.3|1453.1|1454.3|1453.1|1454.3|1453.1|1454.3|1453.1|0
1655959960000|2022-06-23 04:52:40|1454.2|1453|1453.9|1452.7|1454.2|1453|1453.9|1452.7|8
1655959980000|2022-06-23 04:53:00|1454|1452.8|1454.4|1453.2|1454.4|1453.2|1454|1452.8|3
1655959990000|2022-06-23 04:53:10|1454.5|1453.3|1454.3|1453.1|1454.5|1453.3|1454.3|1453.1|0
1655960030000|2022-06-23 04:53:50|1454|1452.8|1453.9|1452.7|1454|1452.8|1453.9|1452.7|0
1655960040000|2022-06-23 04:54:00|1453.7|1452.5|1453.5|1452.3|1453.7|1452.5|1453.4|1452.2|1
1655960050000|2022-06-23 04:54:10|1453.4|1452.2|1453.7|1452.5|1453.7|1452.5|1453.4|1452.2|0
1655960080000|2022-06-23 04:54:40|1453.8|1452.6|1453.8|1452.6|1453.8|1452.6|1453.8|1452.6|0
1655960090000|2022-06-23 04:54:50|1453.9|1452.7|1453.9|1452.7|1453.9|1452.7|1453.9|1452.7|0
1655960100000|2022-06-23 04:55:00|1453.8|1452.6|1453.8|1452.6|1453.8|1452.6|1453.8|1452.6|0
1655960110000|2022-06-23 04:55:10|1453.7|1452.5|1453.7|1452.5|1453.7|1452.5|1453.7|1452.5|0
1655960120000|2022-06-23 04:55:20|1453.8|1452.6|1453.9|1452.7|1453.9|1452.7|1453.7|1452.5|0
1655960130000|2022-06-23 04:55:30|1454|1452.8|1453.8|1452.6|1454|1452.8|1453.8|1452.6|1
1655960140000|2022-06-23 04:55:40|1453.9|1452.7|1454|1452.8|1454|1452.8|1453.9|1452.7|0
1655960150000|2022-06-23 04:55:50|1453.9|1452.7|1453.9|1452.7|1453.9|1452.7|1453.9|1452.7|0
1655960170000|2022-06-23 04:56:10|1454|1452.8|1453.9|1452.7|1454|1452.8|1453.9|1452.7|0
1655960180000|2022-06-23 04:56:20|1454|1452.8|1454.2|1453|1454.2|1453|1454|1452.8|0
1655960230000|2022-06-23 04:57:10|1454|1452.8|1454|1452.8|1454|1452.8|1453.9|1452.7|0
1655960240000|2022-06-23 04:57:20|1453.8|1452.6|1453.8|1452.6|1453.9|1452.7|1453.8|1452.6|0
1655960250000|2022-06-23 04:57:30|1453.7|1452.5|1453.7|1452.5|1453.7|1452.5|1453.7|1452.5|0
1655960280000|2022-06-23 04:58:00|1453.6|1452.4|1453.6|1452.4|1453.6|1452.4|1453.6|1452.4|3
1655960290000|2022-06-23 04:58:10|1453.7|1452.5|1453.9|1452.7|1453.9|1452.7|1453.7|1452.5|0
1655960300000|2022-06-23 04:58:20|1453.8|1452.6|1453.9|1452.7|1453.9|1452.7|1453.8|1452.6|0
1655960310000|2022-06-23 04:58:30|1453.7|1452.5|1453.9|1452.7|1453.9|1452.7|1453.7|1452.5|0
1655960320000|2022-06-23 04:58:40|||||||||13
1655960350000|2022-06-23 04:59:10|1454.1|1452.9|1453.8|1452.6|1454.1|1452.9|1453.8|1452.6|1
1655960370000|2022-06-23 04:59:30|1453.7|1452.5|1453.7|1452.5|1453.7|1452.5|1453.7|1452.5|0
1655960380000|2022-06-23 04:59:40|1453.6|1452.4|1453.6|1452.4|1453.6|1452.4|1453.6|1452.4|0
1655960400000|2022-06-23 05:00:00|1453.7|1452.5|1454.2|1453|1454.2|1453|1453.7|1452.5|1
1655960410000|2022-06-23 05:00:10|1454|1452.8|1453.9|1452.7|1454|1452.8|1453.9|1452.7|0
1655960450000|2022-06-23 05:00:50|1453.7|1452.5|1453.7|1452.5|1453.8|1452.6|1453.7|1452.5|1
1655960470000|2022-06-23 05:01:10|1453.8|1452.6|1453.8|1452.6|1453.8|1452.6|1453.8|1452.6|0
1655960480000|2022-06-23 05:01:20|1453.7|1452.5|1453.7|1452.5|1453.7|1452.5|1453.7|1452.5|0
1655960500000|2022-06-23 05:01:40|1453.8|1452.6|1453.7|1452.5|1453.8|1452.6|1453.7|1452.5|12
1655960520000|2022-06-23 05:02:00|1453.6|1452.4|1453.4|1452.2|1453.6|1452.4|1453.4|1452.2|0
1655960530000|2022-06-23 05:02:10|1453.6|1452.4|1453.6|1452.4|1453.6|1452.4|1453.6|1452.4|0
1655960540000|2022-06-23 05:02:20|1453.7|1452.5|1453.6|1452.4|1453.7|1452.5|1453.6|1452.4|0
1655960550000|2022-06-23 05:02:30|1454.4|1453.2|1454.4|1453.2|1454.4|1453.2|1454.4|1453.2|1
1655960560000|2022-06-23 05:02:40|1454.5|1453.3|1454.3|1453.1|1454.5|1453.3|1454.3|1453.1|0
1655960570000|2022-06-23 05:02:50|1454.5|1453.3|1454.2|1453|1454.5|1453.3|1454.2|1453|4
1655960580000|2022-06-23 05:03:00|1453.9|1452.7|1453.9|1452.7|1453.9|1452.7|1453.9|1452.7|0
1655960590000|2022-06-23 05:03:10|1454.4|1453.2|1454.6|1453.4|1454.6|1453.4|1454.4|1453.2|11
1655960600000|2022-06-23 05:03:20|||||||||27
1655960610000|2022-06-23 05:03:30|1454.8|1453.6|1454.8|1453.6|1455|1453.8|1454.8|1453.6|9
1655960620000|2022-06-23 05:03:40|||||||||5
1655960630000|2022-06-23 05:03:50|||||||||8
1655960640000|2022-06-23 05:04:00|||||||||1
1655960650000|2022-06-23 05:04:10|1455.2|1454|1455.2|1454|1455.2|1454|1455.2|1454|1
1655960660000|2022-06-23 05:04:20|1454.8|1453.6|1454.8|1453.6|1454.8|1453.6|1454.8|1453.6|0
1655960670000|2022-06-23 05:04:30|1454.9|1453.7|1455|1453.8|1455|1453.8|1454.8|1453.6|0
1655960680000|2022-06-23 05:04:40|1454.8|1453.6|1454.8|1453.6|1454.8|1453.6|1454.8|1453.6|0
1655960690000|2022-06-23 05:04:50|||||||||3
1655960700000|2022-06-23 05:05:00|1454.7|1453.5|1454.6|1453.4|1454.7|1453.5|1454.6|1453.4|3
1655960710000|2022-06-23 05:05:10|||||||||5
1655960740000|2022-06-23 05:05:40|||||||||5
1655960750000|2022-06-23 05:05:50|||||||||5
1655960770000|2022-06-23 05:06:10|||||||||1
1655960790000|2022-06-23 05:06:30|||||||||2
1655960810000|2022-06-23 05:06:50|1454.9|1453.7|1454.9|1453.7|1454.9|1453.7|1454.9|1453.7|1
1655960820000|2022-06-23 05:07:00|1454.7|1453.5|1454.7|1453.5|1454.7|1453.5|1454.7|1453.5|0
1655960830000|2022-06-23 05:07:10|1454.6|1453.4|1454.7|1453.5|1454.7|1453.5|1454.6|1453.4|0
1655960860000|2022-06-23 05:07:40|1454.6|1453.4|1454.6|1453.4|1454.6|1453.4|1454.6|1453.4|0
1655960870000|2022-06-23 05:07:50|||||||||2
1655960880000|2022-06-23 05:08:00|1454.7|1453.5|1454.7|1453.5|1454.7|1453.5|1454.7|1453.5|0
1655960890000|2022-06-23 05:08:10|1455.2|1454|1455.2|1454|1455.2|1454|1455.2|1454|20
1655960910000|2022-06-23 05:08:30|1455.3|1454.1|1455.1|1453.9|1455.3|1454.1|1455.1|1453.9|0
1655960920000|2022-06-23 05:08:40|1455|1453.8|1454.9|1453.7|1455|1453.8|1454.9|1453.7|2
1655960940000|2022-06-23 05:09:00|1455.1|1453.9|1454.9|1453.7|1455.1|1453.9|1454.9|1453.7|0
1655960950000|2022-06-23 05:09:10|1454.8|1453.6|1454.6|1453.4|1454.8|1453.6|1454.6|1453.4|0
1655960960000|2022-06-23 05:09:20|||||||||3
1655960970000|2022-06-23 05:09:30|1454.2|1453|1454.1|1452.9|1454.2|1453|1454.1|1452.9|4
1655960980000|2022-06-23 05:09:40|1453.9|1452.7|1453.9|1452.7|1453.9|1452.7|1453.9|1452.7|0
1655960990000|2022-06-23 05:09:50|1453.8|1452.6|1453.8|1452.6|1453.8|1452.6|1453.8|1452.6|0
1655961010000|2022-06-23 05:10:10|1453.6|1452.4|1453.4|1452.2|1453.6|1452.4|1453.4|1452.2|2
1655961020000|2022-06-23 05:10:20|||||||||1
1655961030000|2022-06-23 05:10:30|1453.6|1452.4|1453.3|1452.1|1453.6|1452.4|1453.3|1452.1|0
1655961040000|2022-06-23 05:10:40|1453.4|1452.2|1453.8|1452.6|1453.8|1452.6|1453.4|1452.2|4
1655961050000|2022-06-23 05:10:50|1453.7|1452.5|1453.7|1452.5|1453.8|1452.6|1453.7|1452.5|1
1655961060000|2022-06-23 05:11:00|1453.4|1452.2|1453.7|1452.5|1453.7|1452.5|1453.4|1452.2|0
1655961070000|2022-06-23 05:11:10|1453.6|1452.4|1453.6|1452.4|1453.6|1452.4|1453.6|1452.4|0
1655961080000|2022-06-23 05:11:20|1453.4|1452.2|1453.4|1452.2|1453.6|1452.4|1453.4|1452.2|0
1655961100000|2022-06-23 05:11:40|1453.3|1452.1|1453.3|1452.1|1453.3|1452.1|1453.3|1452.1|0
1655961130000|2022-06-23 05:12:10|1453.1|1451.9|1453.2|1452|1453.2|1452|1453.1|1451.9|0
1655961150000|2022-06-23 05:12:30|1453.1|1451.9|1453.1|1451.9|1453.1|1451.9|1453.1|1451.9|0
1655961160000|2022-06-23 05:12:40|1453.2|1452|1453.2|1452|1453.2|1452|1453.2|1452|0
1655961250000|2022-06-23 05:14:10|1453.3|1452.1|1453.2|1452|1453.3|1452.1|1453.2|1452|0
1655961370000|2022-06-23 05:16:10|1453.3|1452.1|1453.3|1452.1|1453.3|1452.1|1453.3|1452.1|0
1655961380000|2022-06-23 05:16:20|1453.2|1452|1453.2|1452|1453.2|1452|1453.2|1452|2
1655961430000|2022-06-23 05:17:10|1453.3|1452.1|1453.3|1452.1|1453.3|1452.1|1453.3|1452.1|0
1655961440000|2022-06-23 05:17:20|1453.2|1452|1453.2|1452|1453.2|1452|1453.2|1452|0
1655961470000|2022-06-23 05:17:50|1453.3|1452.1|1453.3|1452.1|1453.3|1452.1|1453.3|1452.1|0
1655961480000|2022-06-23 05:18:00|1453.2|1452|1453.3|1452.1|1453.3|1452.1|1453.2|1452|0
1655961520000|2022-06-23 05:18:40|1453.2|1452|1453.2|1452|1453.2|1452|1453.2|1452|0
1655961540000|2022-06-23 05:19:00|1453.3|1452.1|1453.2|1452|1453.3|1452.1|1453.2|1452|0
1655961550000|2022-06-23 05:19:10|1453|1451.8|1453|1451.8|1453|1451.8|1453|1451.8|6
1655961590000|2022-06-23 05:19:50|||||||||3
1655961620000|2022-06-23 05:20:20|||||||||3
1655961660000|2022-06-23 05:21:00|1452.9|1451.7|1452.9|1451.7|1452.9|1451.7|1452.9|1451.7|7
1655961670000|2022-06-23 05:21:10|1452.8|1451.6|1452.7|1451.5|1452.8|1451.6|1452.7|1451.5|1
1655961680000|2022-06-23 05:21:20|1452.4|1451.2|1452.4|1451.2|1452.4|1451.2|1452.4|1451.2|0
1655961690000|2022-06-23 05:21:30|1452.2|1451|1452|1450.8|1452.2|1451|1452|1450.8|1
1655961710000|2022-06-23 05:21:50|1452.3|1451.1|1452.2|1451|1452.4|1451.2|1452.2|1451|5
1655961720000|2022-06-23 05:22:00|1452.4|1451.2|1452.4|1451.2|1452.4|1451.2|1452.2|1451|0
1655961730000|2022-06-23 05:22:10|1452.2|1451|1452.3|1451.1|1452.3|1451.1|1452.2|1451|0
1655961740000|2022-06-23 05:22:20|1452.2|1451|1452.3|1451.1|1452.3|1451.1|1452.2|1451|0
1655961750000|2022-06-23 05:22:30|1452.2|1451|1452.2|1451|1452.2|1451|1452.2|1451|0
1655961780000|2022-06-23 05:23:00|1452.3|1451.1|1452.3|1451.1|1452.3|1451.1|1452.3|1451.1|0
1655961790000|2022-06-23 05:23:10|1452.2|1451|1452|1450.8|1452.2|1451|1452|1450.8|1
1655961800000|2022-06-23 05:23:20|1452.3|1451.1|1452.2|1451|1452.3|1451.1|1452.2|1451|1
1655961810000|2022-06-23 05:23:30|1452.3|1451.1|1452.2|1451|1452.3|1451.1|1452.2|1451|0
1655961890000|2022-06-23 05:24:50|1452|1450.8|1451.8|1450.6|1452|1450.8|1451.8|1450.6|1
1655961900000|2022-06-23 05:25:00|1451.9|1450.7|1452.2|1451|1452.2|1451|1451.9|1450.7|1
1655961920000|2022-06-23 05:25:20|1452.6|1451.4|1452.8|1451.6|1452.8|1451.6|1452.6|1451.4|1
1655961930000|2022-06-23 05:25:30|1452.7|1451.5|1452.4|1451.2|1452.7|1451.5|1452.4|1451.2|0
1655961950000|2022-06-23 05:25:50|1452|1450.8|1451.9|1450.7|1452|1450.8|1451.9|1450.7|1
1655961960000|2022-06-23 05:26:00|1452.2|1451|1452.2|1451|1452.3|1451.1|1452.2|1451|1
1655961980000|2022-06-23 05:26:20|1452.3|1451.1|1452.3|1451.1|1452.3|1451.1|1452.2|1451|1
1655962000000|2022-06-23 05:26:40|1452.2|1451|1452.2|1451|1452.2|1451|1452.2|1451|0
1655962010000|2022-06-23 05:26:50|1451.7|1450.5|1451.7|1450.5|1451.8|1450.6|1451.6|1450.4|1
1655962030000|2022-06-23 05:27:10|1451.2|1450|1451.4|1450.2|1451.4|1450.2|1451.2|1450|0
1655962060000|2022-06-23 05:27:40|1451.7|1450.5|1451.9|1450.7|1451.9|1450.7|1451.7|1450.5|6
1655962070000|2022-06-23 05:27:50|1451.7|1450.5|1451.9|1450.7|1451.9|1450.7|1451.7|1450.5|0
1655962080000|2022-06-23 05:28:00|1452|1450.8|1451.7|1450.5|1452|1450.8|1451.7|1450.5|0
1655962090000|2022-06-23 05:28:10|1451.8|1450.6|1451.9|1450.7|1451.9|1450.7|1451.8|1450.6|0
1655962100000|2022-06-23 05:28:20|1451.8|1450.6|1451.9|1450.7|1451.9|1450.7|1451.8|1450.6|0
1655962110000|2022-06-23 05:28:30|||||||||3
1655962130000|2022-06-23 05:28:50|1452|1450.8|1452.6|1451.4|1452.6|1451.4|1452|1450.8|6
1655962160000|2022-06-23 05:29:20|1452.7|1451.5|1452.5|1451.3|1452.7|1451.5|1452.5|1451.3|1
1655962170000|2022-06-23 05:29:30|1451.9|1450.7|1451.9|1450.7|1451.9|1450.7|1451.9|1450.7|1
1655962190000|2022-06-23 05:29:50|1452.2|1451|1452.4|1451.2|1452.7|1451.5|1452.2|1451|0
1655962200000|2022-06-23 05:30:00|1452.5|1451.3|1453.2|1452|1453.4|1452.2|1452.5|1451.3|0
1655962210000|2022-06-23 05:30:10|1453.4|1452.2|1453.7|1452.5|1453.9|1452.7|1453.3|1452.1|4
1655962220000|2022-06-23 05:30:20|1453.9|1452.7|1453.9|1452.7|1454|1452.8|1453.9|1452.7|2
1655962230000|2022-06-23 05:30:30|1454.2|1453|1454.4|1453.2|1454.4|1453.2|1454.2|1453|1
1655962240000|2022-06-23 05:30:40|1454.2|1453|1454.2|1453|1454.3|1453.1|1454.2|1453|0
1655962250000|2022-06-23 05:30:50|1453.9|1452.7|1454.2|1453|1454.2|1453|1453.9|1452.7|4
1655962260000|2022-06-23 05:31:00|1454.4|1453.2|1454.8|1453.6|1454.9|1453.7|1454.4|1453.2|3
1655962270000|2022-06-23 05:31:10|1454.9|1453.7|1454.4|1453.2|1454.9|1453.7|1454.4|1453.2|0
1655962280000|2022-06-23 05:31:20|1454.6|1453.4|1454.7|1453.5|1454.7|1453.5|1454.6|1453.4|0
1655962290000|2022-06-23 05:31:30|1454.6|1453.4|1454.4|1453.2|1454.7|1453.5|1454.3|1453.1|4
1655962300000|2022-06-23 05:31:40|1454.7|1453.5|1455.3|1454.1|1455.3|1454.1|1454.7|1453.5|10
1655962320000|2022-06-23 05:32:00|||||||||4
1655962330000|2022-06-23 05:32:10|1455.2|1454|1455.2|1454|1455.2|1454|1455.2|1454|4
1655962340000|2022-06-23 05:32:20|1455|1453.8|1453.8|1452.6|1455|1453.8|1453.8|1452.6|49
1655962350000|2022-06-23 05:32:30|1453.9|1452.7|1454.1|1452.9|1454.1|1452.9|1453.9|1452.7|1
1655962360000|2022-06-23 05:32:40|1454.2|1453|1453.5|1452.3|1454.2|1453|1453.4|1452.2|2
1655962370000|2022-06-23 05:32:50|1453.6|1452.4|1453.4|1452.2|1453.9|1452.7|1453.4|1452.2|1
1655962380000|2022-06-23 05:33:00|1453.5|1452.3|1453.5|1452.3|1453.5|1452.3|1453.5|1452.3|0
1655962390000|2022-06-23 05:33:10|1453.7|1452.5|1452.9|1451.7|1453.8|1452.6|1452.9|1451.7|6
1655962400000|2022-06-23 05:33:20|1453.2|1452|1453|1451.8|1453.4|1452.2|1453|1451.8|3
1655962410000|2022-06-23 05:33:30|1452.9|1451.7|1452.7|1451.5|1452.9|1451.7|1452.7|1451.5|5
1655962420000|2022-06-23 05:33:40|||||||||3
1655962430000|2022-06-23 05:33:50|1452.8|1451.6|1452.7|1451.5|1452.9|1451.7|1452.7|1451.5|3
1655962440000|2022-06-23 05:34:00|1453|1451.8|1452.8|1451.6|1453|1451.8|1452.8|1451.6|0
1655962450000|2022-06-23 05:34:10|1452.7|1451.5|1452.5|1451.3|1452.7|1451.5|1452.5|1451.3|1
1655962460000|2022-06-23 05:34:20|1452.4|1451.2|1452.4|1451.2|1452.4|1451.2|1452.3|1451.1|0
1655962470000|2022-06-23 05:34:30|1452.2|1451|1452.7|1451.5|1452.7|1451.5|1452.2|1451|1
1655962480000|2022-06-23 05:34:40|1452.5|1451.3|1452.5|1451.3|1452.7|1451.5|1452.5|1451.3|2
1655962490000|2022-06-23 05:34:50|1452.3|1451.1|1452.3|1451.1|1452.3|1451.1|1452.3|1451.1|9
1655962500000|2022-06-23 05:35:00|1452.2|1451|1451.2|1450|1452.2|1451|1451.2|1450|1
1655962510000|2022-06-23 05:35:10|1451.3|1450.1|1451.2|1450|1451.4|1450.2|1451.2|1450|4
1655962520000|2022-06-23 05:35:20|1451.3|1450.1|1450.9|1449.7|1451.3|1450.1|1450.9|1449.7|8
1655962530000|2022-06-23 05:35:30|1451.2|1450|1451.2|1450|1451.2|1450|1451.1|1449.9|4
1655962540000|2022-06-23 05:35:40|1451.3|1450.1|1450.9|1449.7|1451.3|1450.1|1450.9|1449.7|3
1655962550000|2022-06-23 05:35:50|1450.5|1449.3|1450.5|1449.3|1450.5|1449.3|1450.5|1449.3|5
1655962560000|2022-06-23 05:36:00|||||||||7
1655962580000|2022-06-23 05:36:20|||||||||4
1655962590000|2022-06-23 05:36:30|1450.7|1449.5|1451|1449.8|1451|1449.8|1450.7|1449.5|4
1655962600000|2022-06-23 05:36:40|1451.2|1450|1450.9|1449.7|1451.2|1450|1450.9|1449.7|0
1655962610000|2022-06-23 05:36:50|1451.2|1450|1451.1|1449.9|1451.2|1450|1450.9|1449.7|5
1655962620000|2022-06-23 05:37:00|1451.3|1450.1|1451.3|1450.1|1451.3|1450.1|1451.3|1450.1|0
1655962630000|2022-06-23 05:37:10|1451.5|1450.3|1451.5|1450.3|1451.5|1450.3|1451.5|1450.3|1
1655962640000|2022-06-23 05:37:20|1451.3|1450.1|1450.8|1449.6|1451.3|1450.1|1450.8|1449.6|7
1655962650000|2022-06-23 05:37:30|1450.7|1449.5|1450.7|1449.5|1450.7|1449.5|1450.7|1449.5|5
1655962660000|2022-06-23 05:37:40|1450.5|1449.3|1450.8|1449.6|1450.8|1449.6|1450.5|1449.3|3
1655962670000|2022-06-23 05:37:50|1450.7|1449.5|1450.2|1449|1450.8|1449.6|1450.2|1449|11
1655962680000|2022-06-23 05:38:00|1450.3|1449.1|1449.9|1448.7|1450.3|1449.1|1449.8|1448.6|7
1655962690000|2022-06-23 05:38:10|1449.6|1448.4|1449.3|1448.1|1449.9|1448.7|1449.2|1448|15
1655962700000|2022-06-23 05:38:20|1449.4|1448.2|1449.9|1448.7|1449.9|1448.7|1449.4|1448.2|4
1655962710000|2022-06-23 05:38:30|1449.8|1448.6|1449.4|1448.2|1449.9|1448.7|1449.3|1448.1|1
1655962730000|2022-06-23 05:38:50|1450.3|1449.1|1450.3|1449.1|1450.3|1449.1|1450.1|1448.9|1
1655962740000|2022-06-23 05:39:00|1450.1|1448.9|1449.9|1448.7|1450.1|1448.9|1449.9|1448.7|3
1655962750000|2022-06-23 05:39:10|1450|1448.8|1449.9|1448.7|1450.2|1449|1449.9|1448.7|26
1655962760000|2022-06-23 05:39:20|1450|1448.8|1449.9|1448.7|1450|1448.8|1449.9|1448.7|0
1655962790000|2022-06-23 05:39:50|1449.2|1448|1449.2|1448|1449.2|1448|1449.2|1448|5
1655962800000|2022-06-23 05:40:00|1449.4|1448.2|1449.3|1448.1|1449.5|1448.3|1449.3|1448.1|2
1655962810000|2022-06-23 05:40:10|1449.2|1448|1449.2|1448|1449.2|1448|1448.9|1447.7|1
1655962820000|2022-06-23 05:40:20|||||||||1
1655962830000|2022-06-23 05:40:30|1449.4|1448.2|1449.4|1448.2|1449.4|1448.2|1449.4|1448.2|2
1655962840000|2022-06-23 05:40:40|1449.3|1448.1|1449|1447.8|1449.4|1448.2|1448.9|1447.7|3
1655962850000|2022-06-23 05:40:50|1448.9|1447.7|1448.9|1447.7|1448.9|1447.7|1448.9|1447.7|4
1655962860000|2022-06-23 05:41:00|1449|1447.8|1449|1447.8|1449|1447.8|1449|1447.8|1
1655962870000|2022-06-23 05:41:10|||||||||1
1655962880000|2022-06-23 05:41:20|1448.9|1447.7|1448.9|1447.7|1448.9|1447.7|1448.9|1447.7|2
1655962900000|2022-06-23 05:41:40|1449|1447.8|1448.9|1447.7|1449|1447.8|1448.9|1447.7|3
1655962910000|2022-06-23 05:41:50|1448.8|1447.6|1448.7|1447.5|1448.8|1447.6|1448.7|1447.5|0
1655962920000|2022-06-23 05:42:00|1448.8|1447.6|1448.9|1447.7|1449|1447.8|1448.8|1447.6|4
1655962930000|2022-06-23 05:42:10|1449|1447.8|1448.7|1447.5|1449|1447.8|1448.7|1447.5|7
1655962940000|2022-06-23 05:42:20|1448.8|1447.6|1448.5|1447.3|1448.8|1447.6|1448.5|1447.3|9
1655962950000|2022-06-23 05:42:30|1448.4|1447.2|1448.3|1447.1|1448.4|1447.2|1448.3|1447.1|11
1655962960000|2022-06-23 05:42:40|1448.4|1447.2|1448.3|1447.1|1448.4|1447.2|1448.3|1447.1|8
1655962970000|2022-06-23 05:42:50|||||||||6
1655962990000|2022-06-23 05:43:10|||||||||2
1655963000000|2022-06-23 05:43:20|1447.9|1446.7|1447.9|1446.7|1447.9|1446.7|1447.9|1446.7|6
1655963010000|2022-06-23 05:43:30|1447.8|1446.6|1447.9|1446.7|1447.9|1446.7|1447.7|1446.5|4
1655963020000|2022-06-23 05:43:40|1448|1446.8|1448.2|1447|1448.2|1447|1448|1446.8|0
1655963030000|2022-06-23 05:43:50|1448.3|1447.1|1448.3|1447.1|1448.3|1447.1|1448.3|1447.1|8
1655963040000|2022-06-23 05:44:00|1448.2|1447|1448.2|1447|1448.2|1447|1448.2|1447|9
1655963050000|2022-06-23 05:44:10|1448.3|1447.1|1448.3|1447.1|1448.3|1447.1|1448.3|1447.1|1
1655963060000|2022-06-23 05:44:20|1448.2|1447|1448.2|1447|1448.2|1447|1448.2|1447|3
1655963070000|2022-06-23 05:44:30|1448.3|1447.1|1448.3|1447.1|1448.3|1447.1|1448.3|1447.1|1
1655963080000|2022-06-23 05:44:40|1448.2|1447|1448.3|1447.1|1448.3|1447.1|1448.2|1447|0
1655963090000|2022-06-23 05:44:50|||||||||3
1655963110000|2022-06-23 05:45:10|1448|1446.8|1447.9|1446.7|1448|1446.8|1447.9|1446.7|1
1655963120000|2022-06-23 05:45:20|1448|1446.8|1448.3|1447.1|1448.3|1447.1|1448|1446.8|21
1655963130000|2022-06-23 05:45:30|1448.1|1446.9|1448|1446.8|1448.1|1446.9|1447.9|1446.7|4
1655963140000|2022-06-23 05:45:40|1447.9|1446.7|1447.7|1446.5|1447.9|1446.7|1447.7|1446.5|0
1655963150000|2022-06-23 05:45:50|1447.4|1446.2|1447.4|1446.2|1447.4|1446.2|1447.4|1446.2|2
1655963160000|2022-06-23 05:46:00|1447.3|1446.1|1447.7|1446.5|1447.8|1446.6|1447.3|1446.1|2
1655963170000|2022-06-23 05:46:10|1447.3|1446.1|1447.3|1446.1|1447.3|1446.1|1447.3|1446.1|2
1655963200000|2022-06-23 05:46:40|1447.2|1446|1447.9|1446.7|1448.3|1447.1|1447.1|1445.9|7
1655963210000|2022-06-23 05:46:50|1448|1446.8|1448.4|1447.2|1448.4|1447.2|1447.9|1446.7|0
1655963220000|2022-06-23 05:47:00|1448.1|1446.9|1448.4|1447.2|1448.4|1447.2|1448.1|1446.9|0
1655963230000|2022-06-23 05:47:10|1448.5|1447.3|1448.4|1447.2|1448.5|1447.3|1448.1|1446.9|0
1655963240000|2022-06-23 05:47:20|1448.1|1446.9|1448.3|1447.1|1448.3|1447.1|1448.1|1446.9|1
1655963250000|2022-06-23 05:47:30|1448.2|1447|1448.4|1447.2|1448.4|1447.2|1448.2|1447|1
1655963260000|2022-06-23 05:47:40|1448.5|1447.3|1449.3|1448.1|1449.3|1448.1|1448.5|1447.3|6
1655963280000|2022-06-23 05:48:00|1449.2|1448|1449.3|1448.1|1449.3|1448.1|1449.2|1448|0
1655963290000|2022-06-23 05:48:10|1449|1447.8|1449.2|1448|1449.3|1448.1|1448.9|1447.7|1
1655963300000|2022-06-23 05:48:20|1449|1447.8|1448.4|1447.2|1449|1447.8|1448.4|1447.2|1
1655963310000|2022-06-23 05:48:30|1448.3|1447.1|1448.4|1447.2|1448.4|1447.2|1448.3|1447.1|0
1655963330000|2022-06-23 05:48:50|1448.5|1447.3|1448.5|1447.3|1448.5|1447.3|1448.5|1447.3|26
1655963360000|2022-06-23 05:49:20|1448.2|1447|1448.2|1447|1448.2|1447|1448.2|1447|4
1655963380000|2022-06-23 05:49:40|1447.8|1446.6|1447.8|1446.6|1447.8|1446.6|1447.8|1446.6|6
1655963400000|2022-06-23 05:50:00|1447.7|1446.5|1447.7|1446.5|1447.7|1446.5|1447.7|1446.5|4
1655963410000|2022-06-23 05:50:10|1447.8|1446.6|1447.9|1446.7|1447.9|1446.7|1447.8|1446.6|1
1655963420000|2022-06-23 05:50:20|1447.7|1446.5|1447.7|1446.5|1447.7|1446.5|1447.7|1446.5|0
1655963450000|2022-06-23 05:50:50|||||||||1
1655963460000|2022-06-23 05:51:00|1447.8|1446.6|1447.8|1446.6|1447.8|1446.6|1447.8|1446.6|0
1655963570000|2022-06-23 05:52:50|||||||||2
1655963580000|2022-06-23 05:53:00|||||||||39
1655963600000|2022-06-23 05:53:20|1447.5|1446.3|1447.7|1446.5|1447.7|1446.5|1447.5|1446.3|1
1655963610000|2022-06-23 05:53:30|1448.4|1447.2|1448.7|1447.5|1448.7|1447.5|1448.4|1447.2|36
1655963620000|2022-06-23 05:53:40|1448.5|1447.3|1448.4|1447.2|1448.5|1447.3|1448.4|1447.2|0
1655963640000|2022-06-23 05:54:00|1448.5|1447.3|1448.9|1447.7|1449.1|1447.9|1448.5|1447.3|1
1655963650000|2022-06-23 05:54:10|1448.8|1447.6|1448.8|1447.6|1448.9|1447.7|1448.8|1447.6|1
1655963660000|2022-06-23 05:54:20|1448.9|1447.7|1448.9|1447.7|1448.9|1447.7|1448.9|1447.7|0
1655963670000|2022-06-23 05:54:30|1449|1447.8|1448.9|1447.7|1449|1447.8|1448.9|1447.7|2
1655963680000|2022-06-23 05:54:40|1448.8|1447.6|1449.2|1448|1449.2|1448|1448.8|1447.6|12
1655963710000|2022-06-23 05:55:10|1449|1447.8|1449.3|1448.1|1449.3|1448.1|1449|1447.8|1
1655963720000|2022-06-23 05:55:20|||||||||1
1655963730000|2022-06-23 05:55:30|1449.2|1448|1449.3|1448.1|1449.3|1448.1|1449.2|1448|2
1655963740000|2022-06-23 05:55:40|1449.2|1448|1449|1447.8|1449.2|1448|1449|1447.8|4
1655963750000|2022-06-23 05:55:50|1449.2|1448|1449.2|1448|1449.2|1448|1449.2|1448|0
1655963760000|2022-06-23 05:56:00|1449|1447.8|1449|1447.8|1449|1447.8|1449|1447.8|0
1655963770000|2022-06-23 05:56:10|1449.2|1448|1448.9|1447.7|1449.2|1448|1448.9|1447.7|3
1655963780000|2022-06-23 05:56:20|1449|1447.8|1448.6|1447.4|1449|1447.8|1448.6|1447.4|5
1655963790000|2022-06-23 05:56:30|1448.7|1447.5|1448.7|1447.5|1448.7|1447.5|1448.7|1447.5|1
1655963810000|2022-06-23 05:56:50|1448.9|1447.7|1448.9|1447.7|1448.9|1447.7|1448.9|1447.7|1
1655963830000|2022-06-23 05:57:10|1449.1|1447.9|1449|1447.8|1449.3|1448.1|1449|1447.8|1
1655963850000|2022-06-23 05:57:30|1449.2|1448|1449.2|1448|1449.2|1448|1449.2|1448|2
1655963870000|2022-06-23 05:57:50|1449.3|1448.1|1449.3|1448.1|1449.3|1448.1|1449.3|1448.1|1
1655963880000|2022-06-23 05:58:00|1449.6|1448.4|1449.8|1448.6|1449.8|1448.6|1449.6|1448.4|2
1655963890000|2022-06-23 05:58:10|1449.9|1448.7|1449.9|1448.7|1449.9|1448.7|1449.9|1448.7|0
1655963900000|2022-06-23 05:58:20|1449.7|1448.5|1449.7|1448.5|1449.7|1448.5|1449.7|1448.5|0
1655963910000|2022-06-23 05:58:30|1449.8|1448.6|1449.9|1448.7|1449.9|1448.7|1449.8|1448.6|0
1655963920000|2022-06-23 05:58:40|||||||||1
1655963940000|2022-06-23 05:59:00|1450|1448.8|1449.4|1448.2|1450|1448.8|1449.2|1448|0
1655963950000|2022-06-23 05:59:10|1448.8|1447.6|1448.7|1447.5|1448.8|1447.6|1448.7|1447.5|6
1655963960000|2022-06-23 05:59:20|||||||||1
1655963990000|2022-06-23 05:59:50|1448.8|1447.6|1448.8|1447.6|1448.8|1447.6|1448.8|1447.6|1
1655964000000|2022-06-23 06:00:00|1448.6|1447.4|1448.6|1447.4|1448.6|1447.4|1448.5|1447.3|1
1655964020000|2022-06-23 06:00:20|1448.2|1447|1448.4|1447.2|1448.4|1447.2|1448.2|1447|6
1655964040000|2022-06-23 06:00:40|1448.3|1447.1|1448|1446.8|1448.3|1447.1|1448|1446.8|0
1655964050000|2022-06-23 06:00:50|1448.1|1446.9|1448.1|1446.9|1448.3|1447.1|1448|1446.8|0
1655964060000|2022-06-23 06:01:00|1448|1446.8|1448.5|1447.3|1448.5|1447.3|1448|1446.8|4
1655964070000|2022-06-23 06:01:10|1448.6|1447.4|1448.8|1447.6|1448.8|1447.6|1448.6|1447.4|2
1655964090000|2022-06-23 06:01:30|1448.5|1447.3|1448.5|1447.3|1448.5|1447.3|1448.5|1447.3|4
1655964100000|2022-06-23 06:01:40|1448.4|1447.2|1448.4|1447.2|1448.4|1447.2|1448.4|1447.2|1
1655964110000|2022-06-23 06:01:50|1448.5|1447.3|1448|1446.8|1448.5|1447.3|1448|1446.8|9
1655964120000|2022-06-23 06:02:00|1448.1|1446.9|1448.1|1446.9|1448.1|1446.9|1448.1|1446.9|0
1655964130000|2022-06-23 06:02:10|||||||||5
1655964140000|2022-06-23 06:02:20|1448|1446.8|1447.9|1446.7|1448|1446.8|1447.8|1446.6|5
1655964170000|2022-06-23 06:02:50|1448.1|1446.9|1448.1|1446.9|1448.1|1446.9|1448.1|1446.9|1
1655964180000|2022-06-23 06:03:00|1448.3|1447.1|1448.1|1446.9|1448.4|1447.2|1448.1|1446.9|3
1655964190000|2022-06-23 06:03:10|1448.2|1447|1448.4|1447.2|1448.4|1447.2|1448.2|1447|4
1655964200000|2022-06-23 06:03:20|1448.5|1447.3|1448.8|1447.6|1448.8|1447.6|1448.5|1447.3|2
1655964250000|2022-06-23 06:04:10|||||||||5
1655964270000|2022-06-23 06:04:30|1448.5|1447.3|1448.5|1447.3|1448.5|1447.3|1448.5|1447.3|4
1655964280000|2022-06-23 06:04:40|||||||||2
1655964310000|2022-06-23 06:05:10|1448.1|1446.9|1448.1|1446.9|1448.1|1446.9|1448.1|1446.9|3
1655964320000|2022-06-23 06:05:20|1448.3|1447.1|1448.3|1447.1|1448.3|1447.1|1448.3|1447.1|6
1655964360000|2022-06-23 06:06:00|1448.4|1447.2|1448.8|1447.6|1448.8|1447.6|1448.4|1447.2|4
1655964370000|2022-06-23 06:06:10|||||||||1
1655964380000|2022-06-23 06:06:20|1448.5|1447.3|1448.6|1447.4|1448.6|1447.4|1448.5|1447.3|2
1655964400000|2022-06-23 06:06:40|1448.5|1447.3|1448.3|1447.1|1448.5|1447.3|1448.3|1447.1|1
1655964420000|2022-06-23 06:07:00|1448.4|1447.2|1448.4|1447.2|1448.4|1447.2|1448.4|1447.2|0
1655964430000|2022-06-23 06:07:10|1448.5|1447.3|1448.4|1447.2|1448.5|1447.3|1448.4|1447.2|0
1655964460000|2022-06-23 06:07:40|||||||||1
1655964470000|2022-06-23 06:07:50|1448.5|1447.3|1448.5|1447.3|1448.5|1447.3|1448.5|1447.3|0
1655964480000|2022-06-23 06:08:00|1448.4|1447.2|1448.2|1447|1448.6|1447.4|1448.2|1447|5
1655964490000|2022-06-23 06:08:10|1448.1|1446.9|1448.1|1446.9|1448.1|1446.9|1448.1|1446.9|1
1655964500000|2022-06-23 06:08:20|1448.2|1447|1448.1|1446.9|1448.2|1447|1448|1446.8|3
1655964540000|2022-06-23 06:09:00|1448.2|1447|1448.2|1447|1448.2|1447|1448.2|1447|4
1655964560000|2022-06-23 06:09:20|1448|1446.8|1448|1446.8|1448|1446.8|1448|1446.8|1
1655964570000|2022-06-23 06:09:30|1447.9|1446.7|1447.9|1446.7|1447.9|1446.7|1447.9|1446.7|0
1655964590000|2022-06-23 06:09:50|1447.8|1446.6|1447.8|1446.6|1447.8|1446.6|1447.8|1446.6|0
1655964600000|2022-06-23 06:10:00|1447.5|1446.3|1447.6|1446.4|1447.6|1446.4|1447.5|1446.3|5
1655964630000|2022-06-23 06:10:30|1447.5|1446.3|1447.4|1446.2|1447.5|1446.3|1447|1445.8|2
1655964640000|2022-06-23 06:10:40|1447.5|1446.3|1447.4|1446.2|1447.5|1446.3|1447.2|1446|1
1655964650000|2022-06-23 06:10:50|1447.5|1446.3|1447.5|1446.3|1447.5|1446.3|1447.5|1446.3|1
1655964660000|2022-06-23 06:11:00|1447.6|1446.4|1447.7|1446.5|1447.7|1446.5|1447.5|1446.3|1
1655964680000|2022-06-23 06:11:20|1447.8|1446.6|1447.7|1446.5|1447.8|1446.6|1447.7|1446.5|0
1655964690000|2022-06-23 06:11:30|1447.6|1446.4|1447.6|1446.4|1447.6|1446.4|1447.6|1446.4|0
1655964700000|2022-06-23 06:11:40|1447.8|1446.6|1447.7|1446.5|1447.8|1446.6|1447.7|1446.5|0
1655964710000|2022-06-23 06:11:50|1447.6|1446.4|1447.7|1446.5|1447.7|1446.5|1447.6|1446.4|0
1655964720000|2022-06-23 06:12:00|1447.8|1446.6|1447.6|1446.4|1447.8|1446.6|1447.6|1446.4|0
1655964730000|2022-06-23 06:12:10|1447.7|1446.5|1447.7|1446.5|1447.7|1446.5|1447.7|1446.5|0
1655964750000|2022-06-23 06:12:30|1447.6|1446.4|1447.6|1446.4|1447.6|1446.4|1447.6|1446.4|1
1655964770000|2022-06-23 06:12:50|1447.7|1446.5|1447.2|1446|1447.7|1446.5|1447.2|1446|3
1655964790000|2022-06-23 06:13:10|||||||||1
1655964800000|2022-06-23 06:13:20|1447.4|1446.2|1447.6|1446.4|1447.6|1446.4|1447.4|1446.2|2
1655964810000|2022-06-23 06:13:30|1447.7|1446.5|1447.6|1446.4|1447.7|1446.5|1447.6|1446.4|0
1655964820000|2022-06-23 06:13:40|1447.5|1446.3|1447.4|1446.2|1447.5|1446.3|1447.4|1446.2|8
1655964830000|2022-06-23 06:13:50|1447.5|1446.3|1447.4|1446.2|1447.5|1446.3|1447.4|1446.2|0
1655964840000|2022-06-23 06:14:00|1447.2|1446|1447.1|1445.9|1447.2|1446|1447.1|1445.9|1
1655964850000|2022-06-23 06:14:10|1447.2|1446|1447.2|1446|1447.2|1446|1447.1|1445.9|1
1655964860000|2022-06-23 06:14:20|1447.1|1445.9|1447.3|1446.1|1447.3|1446.1|1447.1|1445.9|0
1655964870000|2022-06-23 06:14:30|1447|1445.8|1447|1445.8|1447|1445.8|1446.9|1445.7|11
1655964880000|2022-06-23 06:14:40|1446.9|1445.7|1446.9|1445.7|1447|1445.8|1446.7|1445.5|0
1655964890000|2022-06-23 06:14:50|1446.7|1445.5|1446.5|1445.3|1446.7|1445.5|1446.4|1445.2|2
1655964900000|2022-06-23 06:15:00|1446.4|1445.2|1446.6|1445.4|1446.8|1445.6|1446.4|1445.2|4
1655964910000|2022-06-23 06:15:10|1446.7|1445.5|1446.8|1445.6|1447|1445.8|1446.6|1445.4|16
1655964920000|2022-06-23 06:15:20|1447.1|1445.9|1447.6|1446.4|1447.6|1446.4|1447.1|1445.9|4
1655964930000|2022-06-23 06:15:30|1447.7|1446.5|1446.6|1445.4|1448|1446.8|1446.6|1445.4|15
1655964940000|2022-06-23 06:15:40|1446.8|1445.6|1446.8|1445.6|1446.8|1445.6|1446.8|1445.6|33
1655964950000|2022-06-23 06:15:50|1446.6|1445.4|1446.6|1445.4|1446.6|1445.4|1446.6|1445.4|27
1655964980000|2022-06-23 06:16:20|1446.8|1445.6|1446.8|1445.6|1446.8|1445.6|1446.7|1445.5|1
1655965000000|2022-06-23 06:16:40|1446.7|1445.5|1446.7|1445.5|1446.8|1445.6|1446.7|1445.5|1
1655965040000|2022-06-23 06:17:20|1446.4|1445.2|1446.6|1445.4|1446.6|1445.4|1446.4|1445.2|3
1655965060000|2022-06-23 06:17:40|1446.4|1445.2|1446.6|1445.4|1446.6|1445.4|1446.4|1445.2|5
1655965080000|2022-06-23 06:18:00|1446.7|1445.5|1446.6|1445.4|1446.7|1445.5|1446.6|1445.4|0
1655965090000|2022-06-23 06:18:10|1446.8|1445.6|1447.4|1446.2|1447.4|1446.2|1446.7|1445.5|28
1655965100000|2022-06-23 06:18:20|1447.3|1446.1|1447.3|1446.1|1447.3|1446.1|1447.3|1446.1|0
1655965110000|2022-06-23 06:18:30|1447.1|1445.9|1447.4|1446.2|1447.5|1446.3|1447.1|1445.9|0
1655965120000|2022-06-23 06:18:40|1447.5|1446.3|1447.4|1446.2|1447.5|1446.3|1447.4|1446.2|0
1655965130000|2022-06-23 06:18:50|1447.5|1446.3|1447.4|1446.2|1447.5|1446.3|1447.4|1446.2|0
1655965150000|2022-06-23 06:19:10|1447.6|1446.4|1447.6|1446.4|1447.6|1446.4|1447.6|1446.4|0
1655965160000|2022-06-23 06:19:20|1447.5|1446.3|1447.4|1446.2|1447.5|1446.3|1447.4|1446.2|0
1655965170000|2022-06-23 06:19:30|1447.5|1446.3|1447.6|1446.4|1447.6|1446.4|1447.5|1446.3|0
1655965200000|2022-06-23 06:20:00|1447.5|1446.3|1447.9|1446.7|1447.9|1446.7|1447.5|1446.3|3
1655965210000|2022-06-23 06:20:10|1448|1446.8|1448|1446.8|1448|1446.8|1448|1446.8|0
1655965220000|2022-06-23 06:20:20|1447.9|1446.7|1447.9|1446.7|1447.9|1446.7|1447.8|1446.6|0
1655965240000|2022-06-23 06:20:40|1447.5|1446.3|1447.4|1446.2|1447.5|1446.3|1447.4|1446.2|1
1655965250000|2022-06-23 06:20:50|1447.3|1446.1|1447.4|1446.2|1447.4|1446.2|1447.3|1446.1|0
1655965260000|2022-06-23 06:21:00|1447.5|1446.3|1447.3|1446.1|1447.5|1446.3|1447.1|1445.9|0
1655965290000|2022-06-23 06:21:30|1447.1|1445.9|1447.1|1445.9|1447.1|1445.9|1447.1|1445.9|0
1655965310000|2022-06-23 06:21:50|1446.9|1445.7|1446.7|1445.5|1446.9|1445.7|1446.7|1445.5|1
1655965320000|2022-06-23 06:22:00|1446.6|1445.4|1446.6|1445.4|1446.8|1445.6|1446.6|1445.4|3
1655965330000|2022-06-23 06:22:10|1446.7|1445.5|1446.6|1445.4|1446.8|1445.6|1446.5|1445.3|1
1655965340000|2022-06-23 06:22:20|1446.5|1445.3|1446.5|1445.3|1446.6|1445.4|1446.5|1445.3|0
1655965350000|2022-06-23 06:22:30|1446.6|1445.4|1446.4|1445.2|1446.6|1445.4|1446.4|1445.2|0
1655965380000|2022-06-23 06:23:00|1446.5|1445.3|1446.5|1445.3|1446.5|1445.3|1446.4|1445.2|0
1655965400000|2022-06-23 06:23:20|1446.8|1445.6|1446.6|1445.4|1446.8|1445.6|1446.6|1445.4|4
1655965430000|2022-06-23 06:23:50|1446.9|1445.7|1446.9|1445.7|1446.9|1445.7|1446.9|1445.7|2
1655965440000|2022-06-23 06:24:00|1447|1445.8|1447|1445.8|1447.2|1446|1447|1445.8|3
1655965450000|2022-06-23 06:24:10|1447.1|1445.9|1446.9|1445.7|1447.1|1445.9|1446.9|1445.7|0
1655965470000|2022-06-23 06:24:30|1447.1|1445.9|1447.1|1445.9|1447.1|1445.9|1447.1|1445.9|0
1655965480000|2022-06-23 06:24:40|1447|1445.8|1446.4|1445.2|1447|1445.8|1446.4|1445.2|1
1655965490000|2022-06-23 06:24:50|1446.5|1445.3|1446.5|1445.3|1446.5|1445.3|1446.5|1445.3|0
1655965500000|2022-06-23 06:25:00|1446.4|1445.2|1446.6|1445.4|1446.9|1445.7|1446.4|1445.2|0
1655965510000|2022-06-23 06:25:10|1446.5|1445.3|1446.1|1444.9|1446.5|1445.3|1446.1|1444.9|0
1655965520000|2022-06-23 06:25:20|1446|1444.8|1445.9|1444.7|1446|1444.8|1445.8|1444.6|4
1655965540000|2022-06-23 06:25:40|1446.1|1444.9|1446.1|1444.9|1446.1|1444.9|1446.1|1444.9|0
1655965550000|2022-06-23 06:25:50|1446.3|1445.1|1446.4|1445.2|1446.4|1445.2|1446.3|1445.1|0
1655965580000|2022-06-23 06:26:20|1446.7|1445.5|1446.7|1445.5|1446.7|1445.5|1446.7|1445.5|0
1655965590000|2022-06-23 06:26:30|1446.9|1445.7|1446.6|1445.4|1446.9|1445.7|1446.6|1445.4|4
1655965600000|2022-06-23 06:26:40|1446.4|1445.2|1446.4|1445.2|1446.5|1445.3|1446.4|1445.2|5
1655965610000|2022-06-23 06:26:50|1446.5|1445.3|1446.8|1445.6|1446.8|1445.6|1446.5|1445.3|0
1655965620000|2022-06-23 06:27:00|1446.9|1445.7|1447.3|1446.1|1447.3|1446.1|1446.9|1445.7|3
1655965630000|2022-06-23 06:27:10|1447.4|1446.2|1447.5|1446.3|1447.5|1446.3|1447.3|1446.1|1
1655965640000|2022-06-23 06:27:20|1448|1446.8|1448|1446.8|1448|1446.8|1448|1446.8|1
1655965680000|2022-06-23 06:28:00|1448.2|1447|1448.2|1447|1448.2|1447|1448.2|1447|0
1655965690000|2022-06-23 06:28:10|1448.1|1446.9|1448.1|1446.9|1448.1|1446.9|1448.1|1446.9|0
1655965700000|2022-06-23 06:28:20|1448|1446.8|1448.1|1446.9|1448.1|1446.9|1447.9|1446.7|1
1655965710000|2022-06-23 06:28:30|1448|1446.8|1447.8|1446.6|1448|1446.8|1447.8|1446.6|0
1655965720000|2022-06-23 06:28:40|1447.7|1446.5|1447.7|1446.5|1447.7|1446.5|1447.7|1446.5|0
1655965730000|2022-06-23 06:28:50|1447.9|1446.7|1447.9|1446.7|1447.9|1446.7|1447.9|1446.7|0
1655965740000|2022-06-23 06:29:00|1448|1446.8|1448|1446.8|1448|1446.8|1447.9|1446.7|2
1655965750000|2022-06-23 06:29:10|1447.9|1446.7|1448.1|1446.9|1448.1|1446.9|1447.9|1446.7|0
1655965760000|2022-06-23 06:29:20|1447.9|1446.7|1447.9|1446.7|1447.9|1446.7|1447.9|1446.7|1
1655965820000|2022-06-23 06:30:20|1448|1446.8|1448|1446.8|1448|1446.8|1448|1446.8|0
1655965830000|2022-06-23 06:30:30|1448.2|1447|1448.2|1447|1448.3|1447.1|1448.2|1447|2
1655965840000|2022-06-23 06:30:40|1448.3|1447.1|1448.3|1447.1|1448.3|1447.1|1448.3|1447.1|0
1655965850000|2022-06-23 06:30:50|1448.2|1447|1448.3|1447.1|1448.3|1447.1|1448.2|1447|0
1655965860000|2022-06-23 06:31:00|1448.2|1447|1448.1|1446.9|1448.2|1447|1448.1|1446.9|0
1655965870000|2022-06-23 06:31:10|1448.3|1447.1|1448.3|1447.1|1448.3|1447.1|1448.3|1447.1|0
1655965890000|2022-06-23 06:31:30|1448.4|1447.2|1448.6|1447.4|1448.6|1447.4|1448.4|1447.2|6
1655965900000|2022-06-23 06:31:40|||||||||1
1655966010000|2022-06-23 06:33:30|1448.8|1447.6|1448.8|1447.6|1448.8|1447.6|1448.8|1447.6|2
1655966020000|2022-06-23 06:33:40|1448.7|1447.5|1448.7|1447.5|1448.7|1447.5|1448.7|1447.5|1
1655966040000|2022-06-23 06:34:00|1448.8|1447.6|1449.3|1448.1|1449.3|1448.1|1448.8|1447.6|3
1655966050000|2022-06-23 06:34:10|1449.4|1448.2|1449.4|1448.2|1449.4|1448.2|1449.4|1448.2|0
1655966060000|2022-06-23 06:34:20|1449.8|1448.6|1449.7|1448.5|1449.8|1448.6|1449.7|1448.5|3
1655966080000|2022-06-23 06:34:40|1449.8|1448.6|1449.9|1448.7|1449.9|1448.7|1449.8|1448.6|1
1655966100000|2022-06-23 06:35:00|1449.6|1448.4|1449.8|1448.6|1449.8|1448.6|1449.6|1448.4|0
1655966110000|2022-06-23 06:35:10|1449.7|1448.5|1449.7|1448.5|1449.7|1448.5|1449.7|1448.5|0
1655966120000|2022-06-23 06:35:20|1449.8|1448.6|1449.8|1448.6|1449.8|1448.6|1449.7|1448.5|1
1655966140000|2022-06-23 06:35:40|1449.9|1448.7|1449.9|1448.7|1449.9|1448.7|1449.9|1448.7|0
1655966150000|2022-06-23 06:35:50|1450.4|1449.2|1450.7|1449.5|1450.7|1449.5|1450.3|1449.1|4
1655966160000|2022-06-23 06:36:00|1450.8|1449.6|1449.8|1448.6|1450.9|1449.7|1449.7|1448.5|4
1655966170000|2022-06-23 06:36:10|1449.7|1448.5|1449.4|1448.2|1449.7|1448.5|1449.4|1448.2|3
1655966180000|2022-06-23 06:36:20|1449.5|1448.3|1448.7|1447.5|1449.5|1448.3|1448.7|1447.5|22
1655966190000|2022-06-23 06:36:30|1448.8|1447.6|1448.8|1447.6|1448.8|1447.6|1448.8|1447.6|9
1655966200000|2022-06-23 06:36:40|1448.9|1447.7|1448.8|1447.6|1448.9|1447.7|1448.8|1447.6|4
1655966210000|2022-06-23 06:36:50|1448.9|1447.7|1449.6|1448.4|1449.6|1448.4|1448.9|1447.7|10
1655966220000|2022-06-23 06:37:00|1449.1|1447.9|1449.3|1448.1|1449.4|1448.2|1449|1447.8|1
1655966230000|2022-06-23 06:37:10|1449.1|1447.9|1449.1|1447.9|1449.1|1447.9|1449.1|1447.9|0
1655966240000|2022-06-23 06:37:20|1449.3|1448.1|1449.3|1448.1|1449.3|1448.1|1449.3|1448.1|0
1655966250000|2022-06-23 06:37:30|1449.4|1448.2|1449.3|1448.1|1449.4|1448.2|1449.3|1448.1|2
1655966260000|2022-06-23 06:37:40|1449|1447.8|1448.8|1447.6|1449|1447.8|1448.6|1447.4|22
1655966270000|2022-06-23 06:37:50|1448.6|1447.4|1448.8|1447.6|1448.8|1447.6|1448.6|1447.4|2
1655966280000|2022-06-23 06:38:00|1448.6|1447.4|1448.3|1447.1|1448.7|1447.5|1448.3|1447.1|14
1655966290000|2022-06-23 06:38:10|1448.2|1447|1448|1446.8|1448.2|1447|1448|1446.8|15
1655966300000|2022-06-23 06:38:20|1448.3|1447.1|1448|1446.8|1448.3|1447.1|1447.9|1446.7|31
1655966310000|2022-06-23 06:38:30|1448.3|1447.1|1447.9|1446.7|1448.3|1447.1|1447.9|1446.7|5
1655966320000|2022-06-23 06:38:40|1447.8|1446.6|1447.8|1446.6|1447.8|1446.6|1447.8|1446.6|0
1655966330000|2022-06-23 06:38:50|1447.9|1446.7|1447.9|1446.7|1447.9|1446.7|1447.8|1446.6|6
1655966340000|2022-06-23 06:39:00|1447.8|1446.6|1447.8|1446.6|1447.8|1446.6|1447.8|1446.6|3
1655966350000|2022-06-23 06:39:10|1447.9|1446.7|1447.9|1446.7|1447.9|1446.7|1447.5|1446.3|29
1655966360000|2022-06-23 06:39:20|1447.7|1446.5|1447.3|1446.1|1447.7|1446.5|1447.1|1445.9|25
1655966370000|2022-06-23 06:39:30|1447.4|1446.2|1447.5|1446.3|1447.5|1446.3|1447.4|1446.2|1
1655966380000|2022-06-23 06:39:40|||||||||3
1655966390000|2022-06-23 06:39:50|1447.3|1446.1|1447.3|1446.1|1447.3|1446.1|1447.3|1446.1|6
1655966400000|2022-06-23 06:40:00|1447.1|1445.9|1447|1445.8|1447.4|1446.2|1447|1445.8|28
1655966410000|2022-06-23 06:40:10|1447.3|1446.1|1447|1445.8|1447.3|1446.1|1447|1445.8|7
1655966420000|2022-06-23 06:40:20|1446.9|1445.7|1447.3|1446.1|1447.3|1446.1|1446.9|1445.7|24
1655966430000|2022-06-23 06:40:30|1446.9|1445.7|1447|1445.8|1447|1445.8|1446.9|1445.7|0
1655966440000|2022-06-23 06:40:40|1447.1|1445.9|1447.7|1446.5|1447.7|1446.5|1446.9|1445.7|16
1655966450000|2022-06-23 06:40:50|1447.9|1446.7|1448|1446.8|1448|1446.8|1447.9|1446.7|4
1655966460000|2022-06-23 06:41:00|1448.2|1447|1448.6|1447.4|1448.6|1447.4|1448.2|1447|9
1655966470000|2022-06-23 06:41:10|1448.7|1447.5|1449.1|1447.9|1449.1|1447.9|1448.6|1447.4|15
1655966480000|2022-06-23 06:41:20|1449.2|1448|1449.2|1448|1449.2|1448|1449.2|1448|0
1655966500000|2022-06-23 06:41:40|1449.5|1448.3|1449.4|1448.2|1449.5|1448.3|1449.4|1448.2|1
1655966510000|2022-06-23 06:41:50|1449.5|1448.3|1449.4|1448.2|1449.5|1448.3|1449.2|1448|0
1655966520000|2022-06-23 06:42:00|1449.2|1448|1449.6|1448.4|1449.6|1448.4|1449.2|1448|4
1655966530000|2022-06-23 06:42:10|1449.9|1448.7|1449.9|1448.7|1449.9|1448.7|1449.9|1448.7|0
1655966540000|2022-06-23 06:42:20|1449.7|1448.5|1449.6|1448.4|1449.7|1448.5|1449.6|1448.4|0
1655966560000|2022-06-23 06:42:40|1449.9|1448.7|1450.1|1448.9|1450.2|1449|1449.9|1448.7|6
1655966570000|2022-06-23 06:42:50|1450.4|1449.2|1450.4|1449.2|1450.5|1449.3|1450.3|1449.1|5
1655966580000|2022-06-23 06:43:00|1450.3|1449.1|1450.1|1448.9|1450.3|1449.1|1450|1448.8|0
1655966600000|2022-06-23 06:43:20|1450.3|1449.1|1450.2|1449|1450.4|1449.2|1450.2|1449|0
1655966610000|2022-06-23 06:43:30|1450.4|1449.2|1450.4|1449.2|1450.4|1449.2|1450.2|1449|0
1655966620000|2022-06-23 06:43:40|1450.2|1449|1450.2|1449|1450.2|1449|1450.2|1449|1
1655966630000|2022-06-23 06:43:50|1450.6|1449.4|1450.6|1449.4|1450.7|1449.5|1450.6|1449.4|5
1655966640000|2022-06-23 06:44:00|1450.7|1449.5|1450.7|1449.5|1450.7|1449.5|1450.7|1449.5|0
1655966650000|2022-06-23 06:44:10|1450.9|1449.7|1451.1|1449.9|1451.1|1449.9|1450.7|1449.5|0
1655966660000|2022-06-23 06:44:20|1450.7|1449.5|1451|1449.8|1451|1449.8|1450.7|1449.5|0
1655966670000|2022-06-23 06:44:30|1451.1|1449.9|1451.4|1450.2|1451.4|1450.2|1451.1|1449.9|0
1655966680000|2022-06-23 06:44:40|1451.5|1450.3|1451.6|1450.4|1451.6|1450.4|1451.4|1450.2|0
1655966690000|2022-06-23 06:44:50|1451.7|1450.5|1451.6|1450.4|1451.7|1450.5|1451.6|1450.4|1
1655966700000|2022-06-23 06:45:00|1451.7|1450.5|1451.6|1450.4|1451.7|1450.5|1451.6|1450.4|0
1655966710000|2022-06-23 06:45:10|1451.5|1450.3|1451.5|1450.3|1451.5|1450.3|1451.5|1450.3|0
1655966720000|2022-06-23 06:45:20|1451.7|1450.5|1451.6|1450.4|1451.7|1450.5|1451.6|1450.4|2
1655966730000|2022-06-23 06:45:30|||||||||1
1655966740000|2022-06-23 06:45:40|1451.5|1450.3|1451.5|1450.3|1451.5|1450.3|1451.5|1450.3|0
1655966750000|2022-06-23 06:45:50|1451.6|1450.4|1451.5|1450.3|1451.6|1450.4|1451.5|1450.3|8
1655966760000|2022-06-23 06:46:00|1451.6|1450.4|1451.6|1450.4|1451.6|1450.4|1451.5|1450.3|1
1655966770000|2022-06-23 06:46:10|1451.8|1450.6|1451.8|1450.6|1451.8|1450.6|1451.8|1450.6|0
1655966790000|2022-06-23 06:46:30|1451.9|1450.7|1451.9|1450.7|1451.9|1450.7|1451.9|1450.7|1
1655966800000|2022-06-23 06:46:40|1451.8|1450.6|1451.8|1450.6|1451.8|1450.6|1451.8|1450.6|0
1655966830000|2022-06-23 06:47:10|1452|1450.8|1452.1|1450.9|1452.1|1450.9|1452|1450.8|3
1655966840000|2022-06-23 06:47:20|1452|1450.8|1452|1450.8|1452|1450.8|1452|1450.8|0
1655966850000|2022-06-23 06:47:30|1452.1|1450.9|1452.3|1451.1|1452.3|1451.1|1452.1|1450.9|1
1655966860000|2022-06-23 06:47:40|1452.2|1451|1452.6|1451.4|1452.6|1451.4|1452|1450.8|3
1655966870000|2022-06-23 06:47:50|1452.8|1451.6|1452.9|1451.7|1453|1451.8|1452.8|1451.6|4
1655966880000|2022-06-23 06:48:00|1453.1|1451.9|1453|1451.8|1453.2|1452|1453|1451.8|1
1655966890000|2022-06-23 06:48:10|1453.1|1451.9|1453.4|1452.2|1453.4|1452.2|1453.1|1451.9|0
1655966900000|2022-06-23 06:48:20|1453.2|1452|1453.2|1452|1453.2|1452|1453.2|1452|0
1655966910000|2022-06-23 06:48:30|1453.4|1452.2|1453.2|1452|1453.4|1452.2|1453.2|1452|0
1655966920000|2022-06-23 06:48:40|1453.6|1452.4|1453.7|1452.5|1453.8|1452.6|1453.6|1452.4|0
1655966930000|2022-06-23 06:48:50|1453.9|1452.7|1453.7|1452.5|1453.9|1452.7|1453.7|1452.5|0
1655966940000|2022-06-23 06:49:00|1453.8|1452.6|1453.6|1452.4|1453.8|1452.6|1453.6|1452.4|0
1655966960000|2022-06-23 06:49:20|1453.2|1452|1453.2|1452|1453.2|1452|1453.1|1451.9|1
1655966970000|2022-06-23 06:49:30|1453.5|1452.3|1453.5|1452.3|1453.5|1452.3|1453.5|1452.3|0
1655966990000|2022-06-23 06:49:50|1453.6|1452.4|1453.7|1452.5|1453.8|1452.6|1453.6|1452.4|0
1655967000000|2022-06-23 06:50:00|1453.8|1452.6|1453.1|1451.9|1454|1452.8|1453.1|1451.9|1
1655967010000|2022-06-23 06:50:10|1453|1451.8|1453.2|1452|1453.2|1452|1453|1451.8|5
1655967020000|2022-06-23 06:50:20|1453|1451.8|1453.6|1452.4|1453.6|1452.4|1453|1451.8|1
1655967030000|2022-06-23 06:50:30|1453.7|1452.5|1453.5|1452.3|1453.8|1452.6|1453.5|1452.3|2
1655967040000|2022-06-23 06:50:40|1453.2|1452|1453.2|1452|1453.2|1452|1453.2|1452|0
1655967050000|2022-06-23 06:50:50|1453.3|1452.1|1453.3|1452.1|1453.3|1452.1|1453.3|1452.1|0
1655967060000|2022-06-23 06:51:00|1453.5|1452.3|1453|1451.8|1453.5|1452.3|1453|1451.8|0
1655967070000|2022-06-23 06:51:10|1452.8|1451.6|1452.8|1451.6|1453|1451.8|1452.8|1451.6|0
1655967080000|2022-06-23 06:51:20|1453|1451.8|1453|1451.8|1453|1451.8|1453|1451.8|1
1655967090000|2022-06-23 06:51:30|1453.3|1452.1|1453.2|1452|1453.4|1452.2|1453.2|1452|1
1655967100000|2022-06-23 06:51:40|1453|1451.8|1453.5|1452.3|1453.6|1452.4|1453|1451.8|3
1655967110000|2022-06-23 06:51:50|1453.8|1452.6|1453.8|1452.6|1453.8|1452.6|1453.8|1452.6|3
1655967130000|2022-06-23 06:52:10|1453.5|1452.3|1453.7|1452.5|1453.7|1452.5|1453.5|1452.3|7
1655967140000|2022-06-23 06:52:20|1453.5|1452.3|1453.7|1452.5|1453.7|1452.5|1453.5|1452.3|3
1655967150000|2022-06-23 06:52:30|||||||||1
1655967160000|2022-06-23 06:52:40|1453.6|1452.4|1453.5|1452.3|1453.7|1452.5|1453.4|1452.2|2
1655967170000|2022-06-23 06:52:50|1453.3|1452.1|1453.3|1452.1|1453.5|1452.3|1453.3|1452.1|0
1655967180000|2022-06-23 06:53:00|1453.2|1452|1454|1452.8|1454|1452.8|1452.8|1451.6|3
1655967190000|2022-06-23 06:53:10|1453.8|1452.6|1454.1|1452.9|1454.1|1452.9|1453.8|1452.6|3
1655967200000|2022-06-23 06:53:20|1454.6|1453.4|1454.6|1453.4|1454.7|1453.5|1454.6|1453.4|6
1655967210000|2022-06-23 06:53:30|1454.3|1453.1|1454|1452.8|1454.3|1453.1|1454|1452.8|1
1655967220000|2022-06-23 06:53:40|1454.1|1452.9|1454|1452.8|1454.1|1452.9|1454|1452.8|1
1655967230000|2022-06-23 06:53:50|1454.2|1453|1454.6|1453.4|1454.6|1453.4|1454.2|1453|1
1655967240000|2022-06-23 06:54:00|1454.2|1453|1454.2|1453|1454.3|1453.1|1454.2|1453|0
1655967250000|2022-06-23 06:54:10|1454.8|1453.6|1454.8|1453.6|1454.8|1453.6|1454.8|1453.6|0
1655967270000|2022-06-23 06:54:30|1455|1453.8|1455|1453.8|1455|1453.8|1454.9|1453.7|0
1655967280000|2022-06-23 06:54:40|1454.8|1453.6|1454.8|1453.6|1454.8|1453.6|1454.8|1453.6|0
1655967300000|2022-06-23 06:55:00|1455.1|1453.9|1455.1|1453.9|1455.1|1453.9|1455.1|1453.9|3
1655967310000|2022-06-23 06:55:10|1455|1453.8|1454.7|1453.5|1455|1453.8|1454.7|1453.5|1
1655967330000|2022-06-23 06:55:30|1454.3|1453.1|1454.4|1453.2|1454.4|1453.2|1454.3|1453.1|1
1655967350000|2022-06-23 06:55:50|1454.5|1453.3|1454.8|1453.6|1454.8|1453.6|1454.5|1453.3|0
1655967360000|2022-06-23 06:56:00|1455.1|1453.9|1454.9|1453.7|1455.1|1453.9|1454.9|1453.7|1
1655967380000|2022-06-23 06:56:20|1454.8|1453.6|1454.9|1453.7|1454.9|1453.7|1454.8|1453.6|1
1655967390000|2022-06-23 06:56:30|1455.1|1453.9|1454.9|1453.7|1455.1|1453.9|1454.9|1453.7|1
1655967400000|2022-06-23 06:56:40|1455.2|1454|1455.2|1454|1455.2|1454|1455.2|1454|1
1655967420000|2022-06-23 06:57:00|1455.1|1453.9|1455.1|1453.9|1455.2|1454|1454.9|1453.7|10
1655967430000|2022-06-23 06:57:10|1455.2|1454|1455.3|1454.1|1455.3|1454.1|1455.2|1454|2
1655967440000|2022-06-23 06:57:20|1455.2|1454|1455.2|1454|1455.2|1454|1455.2|1454|1
1655967470000|2022-06-23 06:57:50|1455.5|1454.3|1455.6|1454.4|1455.6|1454.4|1455.5|1454.3|1
1655967480000|2022-06-23 06:58:00|1455.4|1454.2|1455.6|1454.4|1455.6|1454.4|1455.4|1454.2|4
1655967510000|2022-06-23 06:58:30|1455.8|1454.6|1455.7|1454.5|1455.8|1454.6|1455.7|1454.5|8
1655967520000|2022-06-23 06:58:40|1455.6|1454.4|1456.1|1454.9|1456.1|1454.9|1455.6|1454.4|14
1655967530000|2022-06-23 06:58:50|||||||||3
1655967540000|2022-06-23 06:59:00|||||||||4
1655967570000|2022-06-23 06:59:30|1456|1454.8|1456|1454.8|1456|1454.8|1456|1454.8|3
1655967580000|2022-06-23 06:59:40|1456.1|1454.9|1456.1|1454.9|1456.1|1454.9|1456.1|1454.9|0
1655967590000|2022-06-23 06:59:50|1456|1454.8|1456|1454.8|1456|1454.8|1456|1454.8|3
1655967600000|2022-06-23 07:00:00|1456.1|1454.9|1455.5|1454.3|1456.1|1454.9|1455.3|1454.1|27
1655967610000|2022-06-23 07:00:10|1455.4|1454.2|1454.9|1453.7|1455.4|1454.2|1454.8|1453.6|4
1655967620000|2022-06-23 07:00:20|1455.1|1453.9|1454.9|1453.7|1455.1|1453.9|1454.9|1453.7|2
1655967650000|2022-06-23 07:00:50|1454.8|1453.6|1454.8|1453.6|1454.8|1453.6|1454.8|1453.6|0
1655967660000|2022-06-23 07:01:00|1454.3|1453.1|1454.5|1453.3|1454.6|1453.4|1454.3|1453.1|13
1655967670000|2022-06-23 07:01:10|1454|1452.8|1453.5|1452.3|1454|1452.8|1453.5|1452.3|10
1655967680000|2022-06-23 07:01:20|1453.6|1452.4|1453.7|1452.5|1453.8|1452.6|1453.6|1452.4|1
1655967690000|2022-06-23 07:01:30|||||||||1
1655967700000|2022-06-23 07:01:40|1453.6|1452.4|1453.9|1452.7|1453.9|1452.7|1453.5|1452.3|1
1655967720000|2022-06-23 07:02:00|1453.8|1452.6|1453.8|1452.6|1454.1|1452.9|1453.8|1452.6|0
1655967740000|2022-06-23 07:02:20|1453.9|1452.7|1453.9|1452.7|1453.9|1452.7|1453.9|1452.7|2
1655967750000|2022-06-23 07:02:30|||||||||1
1655967760000|2022-06-23 07:02:40|1454.1|1452.9|1454.1|1452.9|1454.2|1453|1454.1|1452.9|2
1655967770000|2022-06-23 07:02:50|1454.3|1453.1|1454.6|1453.4|1454.6|1453.4|1454.2|1453|10
1655967780000|2022-06-23 07:03:00|1454.7|1453.5|1454.8|1453.6|1454.8|1453.6|1454.7|1453.5|4
1655967790000|2022-06-23 07:03:10|1455.1|1453.9|1454.9|1453.7|1455.1|1453.9|1454.9|1453.7|1
1655967800000|2022-06-23 07:03:20|1454.7|1453.5|1454.7|1453.5|1454.8|1453.6|1454.7|1453.5|1
1655967810000|2022-06-23 07:03:30|1454.8|1453.6|1454.8|1453.6|1454.8|1453.6|1454.7|1453.5|1
1655967820000|2022-06-23 07:03:40|1454.9|1453.7|1454.9|1453.7|1454.9|1453.7|1454.9|1453.7|0
1655967840000|2022-06-23 07:04:00|1454.8|1453.6|1454.8|1453.6|1454.8|1453.6|1454.8|1453.6|0
1655967850000|2022-06-23 07:04:10|1454.9|1453.7|1454.9|1453.7|1454.9|1453.7|1454.8|1453.6|2
1655967860000|2022-06-23 07:04:20|||||||||1
1655967870000|2022-06-23 07:04:30|1454.4|1453.2|1454.3|1453.1|1454.4|1453.2|1454.3|1453.1|5
1655967880000|2022-06-23 07:04:40|1454.1|1452.9|1454.4|1453.2|1454.4|1453.2|1454.1|1452.9|0
1655967890000|2022-06-23 07:04:50|1454.7|1453.5|1454.7|1453.5|1454.7|1453.5|1454.7|1453.5|0
1655967900000|2022-06-23 07:05:00|1454.4|1453.2|1454.4|1453.2|1454.4|1453.2|1454.4|1453.2|0
1655967910000|2022-06-23 07:05:10|1454.6|1453.4|1454.5|1453.3|1454.6|1453.4|1454.5|1453.3|3
1655967920000|2022-06-23 07:05:20|1454.4|1453.2|1454.4|1453.2|1454.4|1453.2|1454.4|1453.2|0
1655967930000|2022-06-23 07:05:30|1454.3|1453.1|1454.3|1453.1|1454.3|1453.1|1454.3|1453.1|0
1655967960000|2022-06-23 07:06:00|1454.4|1453.2|1454.9|1453.7|1455|1453.8|1454.4|1453.2|24
1655967990000|2022-06-23 07:06:30|1454.4|1453.2|1454.4|1453.2|1454.4|1453.2|1454.4|1453.2|3
1655968000000|2022-06-23 07:06:40|1454.7|1453.5|1454.7|1453.5|1454.7|1453.5|1454.7|1453.5|1
1655968010000|2022-06-23 07:06:50|1454.6|1453.4|1454.6|1453.4|1454.6|1453.4|1454.6|1453.4|0
1655968020000|2022-06-23 07:07:00|1454.4|1453.2|1454.3|1453.1|1454.4|1453.2|1454.2|1453|2
1655968040000|2022-06-23 07:07:20|1454.2|1453|1454.2|1453|1454.2|1453|1454.2|1453|0
1655968050000|2022-06-23 07:07:30|1454.3|1453.1|1454.3|1453.1|1454.3|1453.1|1454.2|1453|1
1655968070000|2022-06-23 07:07:50|1454.6|1453.4|1454.6|1453.4|1454.6|1453.4|1454.6|1453.4|1
1655968080000|2022-06-23 07:08:00|1454.5|1453.3|1454.7|1453.5|1454.7|1453.5|1454.5|1453.3|0
1655968090000|2022-06-23 07:08:10|1454.8|1453.6|1454.9|1453.7|1454.9|1453.7|1454.8|1453.6|4
1655968100000|2022-06-23 07:08:20|1454.8|1453.6|1454.9|1453.7|1454.9|1453.7|1454.8|1453.6|14
1655968110000|2022-06-23 07:08:30|1454.8|1453.6|1454.8|1453.6|1454.8|1453.6|1454.8|1453.6|0
1655968120000|2022-06-23 07:08:40|1454.7|1453.5|1454.7|1453.5|1454.7|1453.5|1454.7|1453.5|2
1655968130000|2022-06-23 07:08:50|1454.6|1453.4|1454.6|1453.4|1454.6|1453.4|1454.6|1453.4|0
1655968140000|2022-06-23 07:09:00|1454.5|1453.3|1454.3|1453.1|1454.5|1453.3|1454.3|1453.1|13
1655968160000|2022-06-23 07:09:20|1454.5|1453.3|1454.4|1453.2|1454.5|1453.3|1454.4|1453.2|1
1655968170000|2022-06-23 07:09:30|1454.5|1453.3|1454.5|1453.3|1454.5|1453.3|1454.4|1453.2|0
1655968180000|2022-06-23 07:09:40|1454.4|1453.2|1454.4|1453.2|1454.4|1453.2|1454.4|1453.2|0
1655968190000|2022-06-23 07:09:50|1454.3|1453.1|1453.9|1452.7|1454.3|1453.1|1453.9|1452.7|7
1655968200000|2022-06-23 07:10:00|1453.8|1452.6|1453.9|1452.7|1453.9|1452.7|1453.8|1452.6|2
1655968230000|2022-06-23 07:10:30|1454|1452.8|1454|1452.8|1454|1452.8|1453.9|1452.7|0
1655968240000|2022-06-23 07:10:40|1453.9|1452.7|1453.9|1452.7|1453.9|1452.7|1453.9|1452.7|0
1655968250000|2022-06-23 07:10:50|1454|1452.8|1454|1452.8|1454|1452.8|1454|1452.8|0
1655968260000|2022-06-23 07:11:00|1453.9|1452.7|1453.9|1452.7|1453.9|1452.7|1453.9|1452.7|0
1655968270000|2022-06-23 07:11:10|1454|1452.8|1453.9|1452.7|1454|1452.8|1453.9|1452.7|0
1655968280000|2022-06-23 07:11:20|||||||||5
1655968300000|2022-06-23 07:11:40|1454.1|1452.9|1454.3|1453.1|1454.4|1453.2|1454.1|1452.9|7
1655968320000|2022-06-23 07:12:00|1454.8|1453.6|1454.4|1453.2|1454.8|1453.6|1454.4|1453.2|1
1655968330000|2022-06-23 07:12:10|1454.5|1453.3|1454.7|1453.5|1454.7|1453.5|1454.5|1453.3|2
1655968340000|2022-06-23 07:12:20|1454.5|1453.3|1454.7|1453.5|1454.7|1453.5|1454.5|1453.3|0
1655968350000|2022-06-23 07:12:30|1454.6|1453.4|1454.5|1453.3|1454.7|1453.5|1454.4|1453.2|0
1655968360000|2022-06-23 07:12:40|1454.4|1453.2|1454.4|1453.2|1454.5|1453.3|1454.4|1453.2|0
1655968370000|2022-06-23 07:12:50|1454.5|1453.3|1454.5|1453.3|1454.5|1453.3|1454.5|1453.3|0
1655968380000|2022-06-23 07:13:00|1454.4|1453.2|1454.5|1453.3|1454.5|1453.3|1454.4|1453.2|0
1655968390000|2022-06-23 07:13:10|1454.8|1453.6|1455|1453.8|1455|1453.8|1454.8|1453.6|1
1655968400000|2022-06-23 07:13:20|1454.9|1453.7|1455.2|1454|1455.2|1454|1454.8|1453.6|0
1655968410000|2022-06-23 07:13:30|1455.1|1453.9|1455.3|1454.1|1455.3|1454.1|1454.9|1453.7|0
1655968420000|2022-06-23 07:13:40|1455.2|1454|1455|1453.8|1455.2|1454|1455|1453.8|1
1655968430000|2022-06-23 07:13:50|1455.2|1454|1455|1453.8|1455.2|1454|1455|1453.8|0
1655968440000|2022-06-23 07:14:00|1454.9|1453.7|1454.7|1453.5|1454.9|1453.7|1454.7|1453.5|0
1655968450000|2022-06-23 07:14:10|1454.8|1453.6|1454.8|1453.6|1454.8|1453.6|1454.8|1453.6|0
1655968470000|2022-06-23 07:14:30|1454.9|1453.7|1454.8|1453.6|1454.9|1453.7|1454.8|1453.6|0
1655968480000|2022-06-23 07:14:40|1454.9|1453.7|1454.4|1453.2|1454.9|1453.7|1454.4|1453.2|0
1655968490000|2022-06-23 07:14:50|1454.3|1453.1|1454.5|1453.3|1454.7|1453.5|1454.3|1453.1|0
1655968500000|2022-06-23 07:15:00|1454.4|1453.2|1454.2|1453|1454.5|1453.3|1453.9|1452.7|1
1655968510000|2022-06-23 07:15:10|1453.9|1452.7|1454.2|1453|1454.2|1453|1453.9|1452.7|9
1655968520000|2022-06-23 07:15:20|1454.3|1453.1|1454.2|1453|1454.3|1453.1|1454.2|1453|0
1655968530000|2022-06-23 07:15:30|1453.9|1452.7|1453.9|1452.7|1453.9|1452.7|1453.9|1452.7|54
1655968540000|2022-06-23 07:15:40|1454|1452.8|1454.2|1453|1454.2|1453|1454|1452.8|17
1655968560000|2022-06-23 07:16:00|1454.1|1452.9|1454.2|1453|1454.2|1453|1454.1|1452.9|2
1655968570000|2022-06-23 07:16:10|1454.1|1452.9|1454.1|1452.9|1454.1|1452.9|1454.1|1452.9|0
1655968580000|2022-06-23 07:16:20|1454.2|1453|1454.2|1453|1454.2|1453|1454.2|1453|4
1655968590000|2022-06-23 07:16:30|1454.1|1452.9|1454|1452.8|1454.1|1452.9|1454|1452.8|0
1655968600000|2022-06-23 07:16:40|1453.9|1452.7|1453.8|1452.6|1454|1452.8|1453.8|1452.6|11
1655968620000|2022-06-23 07:17:00|||||||||2
1655968640000|2022-06-23 07:17:20|1453.9|1452.7|1454.2|1453|1454.4|1453.2|1453.9|1452.7|7
1655968650000|2022-06-23 07:17:30|||||||||1
1655968660000|2022-06-23 07:17:40|1454.1|1452.9|1453.9|1452.7|1454.1|1452.9|1453.9|1452.7|3
1655968670000|2022-06-23 07:17:50|1454|1452.8|1454|1452.8|1454|1452.8|1454|1452.8|0
1655968680000|2022-06-23 07:18:00|1454.2|1453|1453.9|1452.7|1454.2|1453|1453.9|1452.7|1
1655968690000|2022-06-23 07:18:10|1453.8|1452.6|1453.8|1452.6|1453.8|1452.6|1453.8|1452.6|3
1655968700000|2022-06-23 07:18:20|1453.9|1452.7|1453.9|1452.7|1453.9|1452.7|1453.8|1452.6|2
1655968710000|2022-06-23 07:18:30|1454.1|1452.9|1454.1|1452.9|1454.1|1452.9|1454.1|1452.9|1
1655968730000|2022-06-23 07:18:50|1454.3|1453.1|1454.4|1453.2|1454.4|1453.2|1454.3|1453.1|3
1655968740000|2022-06-23 07:19:00|1454.5|1453.3|1454.3|1453.1|1454.5|1453.3|1454.3|1453.1|2
1655968750000|2022-06-23 07:19:10|1454.4|1453.2|1454.4|1453.2|1454.4|1453.2|1454.4|1453.2|0
1655968760000|2022-06-23 07:19:20|1454.5|1453.3|1454.5|1453.3|1454.5|1453.3|1454.5|1453.3|0
1655968770000|2022-06-23 07:19:30|1454.6|1453.4|1454.5|1453.3|1454.6|1453.4|1454.5|1453.3|13
1655968780000|2022-06-23 07:19:40|1454.6|1453.4|1454.8|1453.6|1454.8|1453.6|1454.6|1453.4|8
1655968800000|2022-06-23 07:20:00|1454.6|1453.4|1454.6|1453.4|1454.6|1453.4|1454.6|1453.4|1
1655968810000|2022-06-23 07:20:10|1454.5|1453.3|1454.1|1452.9|1454.5|1453.3|1454.1|1452.9|11
1655968820000|2022-06-23 07:20:20|1454.4|1453.2|1454.4|1453.2|1454.5|1453.3|1454.4|1453.2|1
1655968830000|2022-06-23 07:20:30|1454.3|1453.1|1454.3|1453.1|1454.3|1453.1|1454.1|1452.9|0
1655968840000|2022-06-23 07:20:40|1454.1|1452.9|1454.3|1453.1|1454.3|1453.1|1454.1|1452.9|0
1655968850000|2022-06-23 07:20:50|1454.1|1452.9|1454.4|1453.2|1454.4|1453.2|1454|1452.8|0
1655968860000|2022-06-23 07:21:00|1454.1|1452.9|1454.3|1453.1|1454.3|1453.1|1454.1|1452.9|8
1655968870000|2022-06-23 07:21:10|1454.1|1452.9|1454.1|1452.9|1454.1|1452.9|1454.1|1452.9|0
1655968880000|2022-06-23 07:21:20|1454.3|1453.1|1453.9|1452.7|1454.3|1453.1|1453.9|1452.7|4
1655968890000|2022-06-23 07:21:30|||||||||1
1655968910000|2022-06-23 07:21:50|1454|1452.8|1454|1452.8|1454|1452.8|1454|1452.8|18
1655968920000|2022-06-23 07:22:00|||||||||1
1655968930000|2022-06-23 07:22:10|1453.9|1452.7|1453.9|1452.7|1453.9|1452.7|1453.9|1452.7|3
1655968940000|2022-06-23 07:22:20|1454|1452.8|1454|1452.8|1454|1452.8|1454|1452.8|0
1655968970000|2022-06-23 07:22:50|1453.9|1452.7|1453.9|1452.7|1453.9|1452.7|1453.9|1452.7|0
1655968980000|2022-06-23 07:23:00|1454|1452.8|1453.9|1452.7|1454|1452.8|1453.9|1452.7|4
1655969010000|2022-06-23 07:23:30|1454|1452.8|1453.9|1452.7|1454|1452.8|1453.7|1452.5|0
1655969020000|2022-06-23 07:23:40|1453.7|1452.5|1453.7|1452.5|1453.7|1452.5|1453.7|1452.5|0
1655969030000|2022-06-23 07:23:50|1453.9|1452.7|1453.9|1452.7|1453.9|1452.7|1453.9|1452.7|0
1655969040000|2022-06-23 07:24:00|1453.7|1452.5|1453.7|1452.5|1453.7|1452.5|1453.7|1452.5|0
1655969060000|2022-06-23 07:24:20|||||||||5
1655969080000|2022-06-23 07:24:40|||||||||8
1655969090000|2022-06-23 07:24:50|||||||||4
1655969120000|2022-06-23 07:25:20|||||||||8
1655969140000|2022-06-23 07:25:40|||||||||5
1655969150000|2022-06-23 07:25:50|||||||||1
1655969160000|2022-06-23 07:26:00|||||||||3
1655969170000|2022-06-23 07:26:10|||||||||2
1655969180000|2022-06-23 07:26:20|1453.8|1452.6|1453|1451.8|1454.1|1452.9|1453|1451.8|8
1655969190000|2022-06-23 07:26:30|1453.1|1451.9|1452.9|1451.7|1453.1|1451.9|1452.9|1451.7|0
1655969200000|2022-06-23 07:26:40|1453|1451.8|1452.6|1451.4|1453|1451.8|1452.6|1451.4|11
1655969220000|2022-06-23 07:27:00|1452.9|1451.7|1452.6|1451.4|1452.9|1451.7|1452.6|1451.4|1
1655969230000|2022-06-23 07:27:10|1452.5|1451.3|1452.6|1451.4|1452.6|1451.4|1452.5|1451.3|3
1655969240000|2022-06-23 07:27:20|1452.9|1451.7|1452.7|1451.5|1452.9|1451.7|1452.7|1451.5|1
1655969250000|2022-06-23 07:27:30|1452.6|1451.4|1452.6|1451.4|1452.6|1451.4|1452.6|1451.4|1
1655969260000|2022-06-23 07:27:40|1452.5|1451.3|1452.5|1451.3|1452.5|1451.3|1452.5|1451.3|2
1655969280000|2022-06-23 07:28:00|1452.7|1451.5|1452.9|1451.7|1453.1|1451.9|1452.6|1451.4|1
1655969290000|2022-06-23 07:28:10|||||||||1
1655969310000|2022-06-23 07:28:30|1453|1451.8|1453.1|1451.9|1453.1|1451.9|1452.9|1451.7|0
1655969320000|2022-06-23 07:28:40|1453.2|1452|1453.7|1452.5|1453.7|1452.5|1453.1|1451.9|0
1655969330000|2022-06-23 07:28:50|1453.6|1452.4|1453.9|1452.7|1453.9|1452.7|1453.6|1452.4|2
1655969340000|2022-06-23 07:29:00|1454.1|1452.9|1454.4|1453.2|1454.4|1453.2|1454.1|1452.9|4
1655969350000|2022-06-23 07:29:10|1454.5|1453.3|1454.6|1453.4|1454.6|1453.4|1454.5|1453.3|0
1655969360000|2022-06-23 07:29:20|1454.7|1453.5|1454.4|1453.2|1454.7|1453.5|1454.4|1453.2|2
1655969370000|2022-06-23 07:29:30|1454.5|1453.3|1454.2|1453|1454.5|1453.3|1454.2|1453|0
1655969380000|2022-06-23 07:29:40|1454.4|1453.2|1454.4|1453.2|1454.4|1453.2|1454.4|1453.2|0
1655969400000|2022-06-23 07:30:00|1454.1|1452.9|1454|1452.8|1454.1|1452.9|1453.9|1452.7|0
1655969410000|2022-06-23 07:30:10|1453.9|1452.7|1453.7|1452.5|1454|1452.8|1453.7|1452.5|0
1655969420000|2022-06-23 07:30:20|1453.9|1452.7|1453.9|1452.7|1453.9|1452.7|1453.9|1452.7|1
1655969430000|2022-06-23 07:30:30|1454|1452.8|1453.7|1452.5|1454|1452.8|1453.7|1452.5|3
1655969440000|2022-06-23 07:30:40|1453.5|1452.3|1452.8|1451.6|1453.5|1452.3|1452.8|1451.6|16
1655969460000|2022-06-23 07:31:00|1453|1451.8|1453|1451.8|1453.1|1451.9|1453|1451.8|2
1655969470000|2022-06-23 07:31:10|1452.8|1451.6|1453.8|1452.6|1453.8|1452.6|1452.8|1451.6|17
1655969480000|2022-06-23 07:31:20|1453.7|1452.5|1453.5|1452.3|1453.7|1452.5|1453.3|1452.1|8
1655969490000|2022-06-23 07:31:30|1453.4|1452.2|1453.5|1452.3|1453.5|1452.3|1453.3|1452.1|1
1655969500000|2022-06-23 07:31:40|1453.3|1452.1|1453.3|1452.1|1453.3|1452.1|1453.3|1452.1|3
1655969510000|2022-06-23 07:31:50|1453.2|1452|1453.6|1452.4|1453.6|1452.4|1453.2|1452|0
1655969520000|2022-06-23 07:32:00|1453.3|1452.1|1453.3|1452.1|1453.3|1452.1|1453.3|1452.1|0
1655969530000|2022-06-23 07:32:10|1453.1|1451.9|1453.2|1452|1453.2|1452|1453.1|1451.9|1
1655969550000|2022-06-23 07:32:30|1453.5|1452.3|1453.3|1452.1|1453.5|1452.3|1453.3|1452.1|0
1655969560000|2022-06-23 07:32:40|1453.2|1452|1453.2|1452|1453.2|1452|1453.2|1452|0
1655969570000|2022-06-23 07:32:50|1453.1|1451.9|1453.3|1452.1|1453.5|1452.3|1453.1|1451.9|0
1655969580000|2022-06-23 07:33:00|1453.2|1452|1453.1|1451.9|1453.2|1452|1453.1|1451.9|0
1655969600000|2022-06-23 07:33:20|||||||||1
1655969610000|2022-06-23 07:33:30|1453|1451.8|1453|1451.8|1453|1451.8|1452.9|1451.7|0
1655969630000|2022-06-23 07:33:50|1453.3|1452.1|1453.3|1452.1|1453.3|1452.1|1453.3|1452.1|1
1655969660000|2022-06-23 07:34:20|1453.4|1452.2|1453.4|1452.2|1453.4|1452.2|1453.4|1452.2|0
1655969670000|2022-06-23 07:34:30|1453.3|1452.1|1453.8|1452.6|1453.8|1452.6|1453.3|1452.1|10
1655969680000|2022-06-23 07:34:40|1453.7|1452.5|1453.8|1452.6|1453.8|1452.6|1453.7|1452.5|0
1655969690000|2022-06-23 07:34:50|1453.7|1452.5|1453.7|1452.5|1453.7|1452.5|1453.6|1452.4|0
1655969700000|2022-06-23 07:35:00|1453.6|1452.4|1453.6|1452.4|1453.6|1452.4|1453.3|1452.1|1
1655969720000|2022-06-23 07:35:20|1453.5|1452.3|1453.5|1452.3|1453.5|1452.3|1453.3|1452.1|2
1655969730000|2022-06-23 07:35:30|1453.7|1452.5|1453.6|1452.4|1453.8|1452.6|1453.6|1452.4|5
1655969740000|2022-06-23 07:35:40|1453.7|1452.5|1453.7|1452.5|1453.8|1452.6|1453.6|1452.4|0
1655969750000|2022-06-23 07:35:50|1453.6|1452.4|1454.2|1453|1454.2|1453|1453.6|1452.4|3
1655969770000|2022-06-23 07:36:10|1454.1|1452.9|1454.1|1452.9|1454.1|1452.9|1454.1|1452.9|0
1655969790000|2022-06-23 07:36:30|1454|1452.8|1454|1452.8|1454|1452.8|1454|1452.8|8
1655969800000|2022-06-23 07:36:40|1454.3|1453.1|1454.1|1452.9|1454.3|1453.1|1454.1|1452.9|1
1655969810000|2022-06-23 07:36:50|1454|1452.8|1453.7|1452.5|1454|1452.8|1453.7|1452.5|5
1655969820000|2022-06-23 07:37:00|1453.6|1452.4|1453.6|1452.4|1453.6|1452.4|1453.6|1452.4|0
1655969830000|2022-06-23 07:37:10|1453.5|1452.3|1453.5|1452.3|1453.5|1452.3|1453.5|1452.3|0
1655969840000|2022-06-23 07:37:20|||||||||1
1655969850000|2022-06-23 07:37:30|1453.3|1452.1|1453.2|1452|1453.3|1452.1|1453.1|1451.9|0
1655969860000|2022-06-23 07:37:40|1453.1|1451.9|1453.1|1451.9|1453.1|1451.9|1452.8|1451.6|0
1655969880000|2022-06-23 07:38:00|1453.2|1452|1453.1|1451.9|1453.2|1452|1453.1|1451.9|1
1655969910000|2022-06-23 07:38:30|1453|1451.8|1453.1|1451.9|1453.1|1451.9|1453|1451.8|0
1655969920000|2022-06-23 07:38:40|1453|1451.8|1452.8|1451.6|1453|1451.8|1452.8|1451.6|1
1655969940000|2022-06-23 07:39:00|1453|1451.8|1453.3|1452.1|1453.3|1452.1|1453|1451.8|40
1655969950000|2022-06-23 07:39:10|1453.5|1452.3|1453.3|1452.1|1453.5|1452.3|1453.3|1452.1|0
1655969960000|2022-06-23 07:39:20|1453.6|1452.4|1453|1451.8|1453.6|1452.4|1452.8|1451.6|2
1655969970000|2022-06-23 07:39:30|1453.1|1451.9|1453.1|1451.9|1453.1|1451.9|1453.1|1451.9|0
1655969980000|2022-06-23 07:39:40|1453.2|1452|1453.2|1452|1453.2|1452|1453.2|1452|1
1655969990000|2022-06-23 07:39:50|||||||||7
1655970000000|2022-06-23 07:40:00|1453.4|1452.2|1452.8|1451.6|1453.7|1452.5|1452.8|1451.6|7
1655970010000|2022-06-23 07:40:10|1453|1451.8|1453.1|1451.9|1453.2|1452|1453|1451.8|1
1655970050000|2022-06-23 07:40:50|1453|1451.8|1453|1451.8|1453|1451.8|1453|1451.8|0
1655970060000|2022-06-23 07:41:00|1453.1|1451.9|1453.1|1451.9|1453.1|1451.9|1453|1451.8|0
1655970070000|2022-06-23 07:41:10|1453|1451.8|1453.1|1451.9|1453.1|1451.9|1453|1451.8|0
1655970080000|2022-06-23 07:41:20|1453|1451.8|1452.8|1451.6|1453|1451.8|1452.8|1451.6|0
1655970090000|2022-06-23 07:41:30|1452.1|1450.9|1452.5|1451.3|1452.5|1451.3|1452.1|1450.9|4
1655970110000|2022-06-23 07:41:50|1452.4|1451.2|1452.5|1451.3|1452.5|1451.3|1452.3|1451.1|0
1655970120000|2022-06-23 07:42:00|1452.6|1451.4|1452.6|1451.4|1452.6|1451.4|1452.5|1451.3|3
1655970130000|2022-06-23 07:42:10|1452.8|1451.6|1453|1451.8|1453|1451.8|1452.8|1451.6|3
1655970140000|2022-06-23 07:42:20|1453.2|1452|1453.3|1452.1|1453.5|1452.3|1453.2|1452|0
1655970150000|2022-06-23 07:42:30|1453.2|1452|1453.7|1452.5|1453.7|1452.5|1453.2|1452|12
1655970160000|2022-06-23 07:42:40|1453.6|1452.4|1453.7|1452.5|1453.7|1452.5|1453.6|1452.4|26
1655970170000|2022-06-23 07:42:50|1453.6|1452.4|1453.7|1452.5|1453.7|1452.5|1453.6|1452.4|3
1655970180000|2022-06-23 07:43:00|1453.6|1452.4|1453.6|1452.4|1453.6|1452.4|1453.6|1452.4|0
1655970190000|2022-06-23 07:43:10|1453.5|1452.3|1453.4|1452.2|1453.5|1452.3|1453.4|1452.2|1
1655970200000|2022-06-23 07:43:20|1453.5|1452.3|1453.7|1452.5|1453.7|1452.5|1453.5|1452.3|0
1655970210000|2022-06-23 07:43:30|1453.6|1452.4|1453.7|1452.5|1453.7|1452.5|1453.6|1452.4|1
1655970230000|2022-06-23 07:43:50|1453.6|1452.4|1453.6|1452.4|1453.6|1452.4|1453.6|1452.4|0
1655970240000|2022-06-23 07:44:00|1453.3|1452.1|1453.4|1452.2|1453.7|1452.5|1453.1|1451.9|3
1655970250000|2022-06-23 07:44:10|1453.3|1452.1|1453|1451.8|1453.3|1452.1|1453|1451.8|1
1655970260000|2022-06-23 07:44:20|1453.2|1452|1453.3|1452.1|1453.3|1452.1|1453.2|1452|1
1655970270000|2022-06-23 07:44:30|1453.4|1452.2|1453.4|1452.2|1453.5|1452.3|1453.3|1452.1|2
1655970280000|2022-06-23 07:44:40|1453.3|1452.1|1453.4|1452.2|1453.4|1452.2|1453.3|1452.1|0
1655970290000|2022-06-23 07:44:50|1453.3|1452.1|1453.3|1452.1|1453.4|1452.2|1453.3|1452.1|2
1655970330000|2022-06-23 07:45:30|1453.1|1451.9|1453.1|1451.9|1453.1|1451.9|1453.1|1451.9|2
1655970340000|2022-06-23 07:45:40|1453|1451.8|1452.6|1451.4|1453|1451.8|1452.6|1451.4|1
1655970380000|2022-06-23 07:46:20|1452.1|1450.9|1452.2|1451|1452.3|1451.1|1452.1|1450.9|38
1655970390000|2022-06-23 07:46:30|1452.1|1450.9|1452.1|1450.9|1452.2|1451|1452.1|1450.9|2
1655970400000|2022-06-23 07:46:40|1452.2|1451|1452.2|1451|1452.2|1451|1452.2|1451|0
1655970410000|2022-06-23 07:46:50|1452.6|1451.4|1452.6|1451.4|1452.6|1451.4|1452.6|1451.4|1
1655970420000|2022-06-23 07:47:00|1452.7|1451.5|1452.7|1451.5|1452.7|1451.5|1452.7|1451.5|1
1655970430000|2022-06-23 07:47:10|1452.6|1451.4|1452.6|1451.4|1452.6|1451.4|1452.6|1451.4|0
1655970470000|2022-06-23 07:47:50|1453|1451.8|1452.8|1451.6|1453|1451.8|1452.8|1451.6|0
1655970480000|2022-06-23 07:48:00|1453|1451.8|1453|1451.8|1453|1451.8|1453|1451.8|0
1655970490000|2022-06-23 07:48:10|1452.8|1451.6|1452.8|1451.6|1452.8|1451.6|1452.8|1451.6|0
1655970500000|2022-06-23 07:48:20|1452.7|1451.5|1452.7|1451.5|1452.7|1451.5|1452.7|1451.5|0
1655970510000|2022-06-23 07:48:30|1452.6|1451.4|1452.6|1451.4|1452.6|1451.4|1452.6|1451.4|0
1655970520000|2022-06-23 07:48:40|1452.7|1451.5|1452.8|1451.6|1453|1451.8|1452.6|1451.4|19
1655970540000|2022-06-23 07:49:00|1453.2|1452|1453.3|1452.1|1453.3|1452.1|1453.2|1452|1
1655970550000|2022-06-23 07:49:10|1453.7|1452.5|1453.7|1452.5|1453.7|1452.5|1453.7|1452.5|14
1655970570000|2022-06-23 07:49:30|||||||||7
1655970580000|2022-06-23 07:49:40|||||||||16
1655970590000|2022-06-23 07:49:50|1453.6|1452.4|1453.6|1452.4|1453.6|1452.4|1453.6|1452.4|0
1655970600000|2022-06-23 07:50:00|1453.5|1452.3|1453.6|1452.4|1453.6|1452.4|1453.5|1452.3|1
1655970610000|2022-06-23 07:50:10|1453.7|1452.5|1453.7|1452.5|1453.7|1452.5|1453.7|1452.5|5
1655970640000|2022-06-23 07:50:40|||||||||3
1655970660000|2022-06-23 07:51:00|||||||||10
1655970670000|2022-06-23 07:51:10|1454|1452.8|1454.2|1453|1454.2|1453|1454|1452.8|1
1655970710000|2022-06-23 07:51:50|1454|1452.8|1454.1|1452.9|1454.1|1452.9|1453.8|1452.6|3
1655970720000|2022-06-23 07:52:00|1454.2|1453|1454.2|1453|1454.2|1453|1454.2|1453|1
1655970740000|2022-06-23 07:52:20|||||||||1
1655970780000|2022-06-23 07:53:00|1454|1452.8|1453.7|1452.5|1454|1452.8|1453.6|1452.4|7
1655970790000|2022-06-23 07:53:10|1454.1|1452.9|1454.2|1453|1454.2|1453|1454.1|1452.9|4
1655970820000|2022-06-23 07:53:40|||||||||11
1655970830000|2022-06-23 07:53:50|1454.3|1453.1|1454.2|1453|1454.3|1453.1|1454.2|1453|0
1655970840000|2022-06-23 07:54:00|1454|1452.8|1454|1452.8|1454|1452.8|1453.8|1452.6|19
1655970870000|2022-06-23 07:54:30|1453.8|1452.6|1453.8|1452.6|1453.8|1452.6|1453.8|1452.6|1
1655970880000|2022-06-23 07:54:40|1453.7|1452.5|1453.9|1452.7|1453.9|1452.7|1453.7|1452.5|3
1655970890000|2022-06-23 07:54:50|1453.7|1452.5|1453.3|1452.1|1453.7|1452.5|1453.3|1452.1|3
1655970900000|2022-06-23 07:55:00|1453.2|1452|1452.8|1451.6|1453.2|1452|1452.8|1451.6|2
1655970920000|2022-06-23 07:55:20|1453.5|1452.3|1453.2|1452|1453.6|1452.4|1453.1|1451.9|29
1655970930000|2022-06-23 07:55:30|1453.1|1451.9|1453.1|1451.9|1453.1|1451.9|1453.1|1451.9|0
1655970950000|2022-06-23 07:55:50|1453.2|1452|1453.2|1452|1453.2|1452|1453.1|1451.9|0
1655970960000|2022-06-23 07:56:00|1453|1451.8|1453.1|1451.9|1453.1|1451.9|1452.9|1451.7|0
1655970970000|2022-06-23 07:56:10|1453.2|1452|1453.6|1452.4|1453.6|1452.4|1453.2|1452|2
1655970980000|2022-06-23 07:56:20|1453.3|1452.1|1452.8|1451.6|1453.3|1452.1|1452.8|1451.6|0
1655970990000|2022-06-23 07:56:30|1452.7|1451.5|1452.5|1451.3|1452.7|1451.5|1452.3|1451.1|3
1655971000000|2022-06-23 07:56:40|1452.6|1451.4|1452.6|1451.4|1452.6|1451.4|1452.6|1451.4|7
1655971010000|2022-06-23 07:56:50|1452.7|1451.5|1453.1|1451.9|1453.1|1451.9|1452.7|1451.5|1
1655971020000|2022-06-23 07:57:00|1453.3|1452.1|1453.1|1451.9|1453.3|1452.1|1453.1|1451.9|0
1655971030000|2022-06-23 07:57:10|1453.2|1452|1452.9|1451.7|1453.2|1452|1452.9|1451.7|6
1655971040000|2022-06-23 07:57:20|1453|1451.8|1452.9|1451.7|1453|1451.8|1452.9|1451.7|0
1655971050000|2022-06-23 07:57:30|1452.8|1451.6|1452.7|1451.5|1452.8|1451.6|1452.7|1451.5|0
1655971060000|2022-06-23 07:57:40|1452.9|1451.7|1452.8|1451.6|1452.9|1451.7|1452.8|1451.6|1
1655971070000|2022-06-23 07:57:50|1452.7|1451.5|1452.7|1451.5|1452.7|1451.5|1452.7|1451.5|0
1655971140000|2022-06-23 07:59:00|1452.6|1451.4|1452.6|1451.4|1452.6|1451.4|1452.6|1451.4|0
1655971150000|2022-06-23 07:59:10|1452.7|1451.5|1452.6|1451.4|1452.7|1451.5|1452.6|1451.4|0
1655971190000|2022-06-23 07:59:50|1452.7|1451.5|1452.7|1451.5|1452.7|1451.5|1452.7|1451.5|2
1655971200000|2022-06-23 08:00:00|1453|1451.8|1452.6|1451.4|1453.1|1451.9|1452.5|1451.3|7
1655971210000|2022-06-23 08:00:10|1452.1|1450.9|1452.1|1450.9|1452.2|1451|1452.1|1450.9|0
1655971220000|2022-06-23 08:00:20|1452.2|1451|1452.2|1451|1452.2|1451|1452.1|1450.9|7
1655971230000|2022-06-23 08:00:30|1452.1|1450.9|1452.7|1451.5|1452.7|1451.5|1451.8|1450.6|0
1655971240000|2022-06-23 08:00:40|1452.8|1451.6|1452.8|1451.6|1452.8|1451.6|1452.8|1451.6|0
1655971250000|2022-06-23 08:00:50|1452.7|1451.5|1452.8|1451.6|1452.8|1451.6|1452.7|1451.5|0
1655971260000|2022-06-23 08:01:00|1452.7|1451.5|1452|1450.8|1452.7|1451.5|1452|1450.8|1
1655971270000|2022-06-23 08:01:10|1451.8|1450.6|1451.8|1450.6|1451.8|1450.6|1451.8|1450.6|0
1655971280000|2022-06-23 08:01:20|1452|1450.8|1452|1450.8|1452|1450.8|1452|1450.8|1
1655971300000|2022-06-23 08:01:40|1452.3|1451.1|1452.3|1451.1|1452.3|1451.1|1452.3|1451.1|2
1655971310000|2022-06-23 08:01:50|1452.2|1451|1452.1|1450.9|1452.2|1451|1452|1450.8|2
1655971320000|2022-06-23 08:02:00|1451.8|1450.6|1451.7|1450.5|1452|1450.8|1451.7|1450.5|0
1655971330000|2022-06-23 08:02:10|1451.8|1450.6|1451.8|1450.6|1451.8|1450.6|1451.8|1450.6|0
1655971360000|2022-06-23 08:02:40|1451.7|1450.5|1451.8|1450.6|1451.8|1450.6|1451.7|1450.5|0
1655971370000|2022-06-23 08:02:50|1451.7|1450.5|1451.7|1450.5|1451.7|1450.5|1451.7|1450.5|0
1655971410000|2022-06-23 08:03:30|||||||||1
1655971420000|2022-06-23 08:03:40|1452.3|1451.1|1452.6|1451.4|1452.6|1451.4|1452.3|1451.1|13
1655971440000|2022-06-23 08:04:00|1452.8|1451.6|1452.8|1451.6|1452.8|1451.6|1452.7|1451.5|50
1655971450000|2022-06-23 08:04:10|1452.7|1451.5|1452.7|1451.5|1452.7|1451.5|1452.7|1451.5|0
1655971460000|2022-06-23 08:04:20|1452.8|1451.6|1452.8|1451.6|1452.8|1451.6|1452.8|1451.6|0
1655971480000|2022-06-23 08:04:40|1453.2|1452|1453.2|1452|1453.2|1452|1453.2|1452|0
1655971490000|2022-06-23 08:04:50|1453.3|1452.1|1453.1|1451.9|1453.3|1452.1|1453.1|1451.9|0
1655971500000|2022-06-23 08:05:00|1452.9|1451.7|1453.2|1452|1453.2|1452|1452.9|1451.7|0
1655971530000|2022-06-23 08:05:30|1453.3|1452.1|1453.3|1452.1|1453.5|1452.3|1453.3|1452.1|0
1655971540000|2022-06-23 08:05:40|1453.4|1452.2|1453.4|1452.2|1453.4|1452.2|1453.4|1452.2|0
1655971550000|2022-06-23 08:05:50|1453.3|1452.1|1453.3|1452.1|1453.3|1452.1|1453.3|1452.1|4
1655971560000|2022-06-23 08:06:00|1453.2|1452|1453.2|1452|1453.2|1452|1453.2|1452|0
1655971590000|2022-06-23 08:06:30|1453.1|1451.9|1453.7|1452.5|1453.7|1452.5|1453.1|1451.9|6
1655971600000|2022-06-23 08:06:40|1453.8|1452.6|1453.8|1452.6|1453.8|1452.6|1453.8|1452.6|0
1655971610000|2022-06-23 08:06:50|1453.4|1452.2|1453.2|1452|1453.4|1452.2|1453.2|1452|10
1655971620000|2022-06-23 08:07:00|1453|1451.8|1453|1451.8|1453|1451.8|1453|1451.8|0
1655971630000|2022-06-23 08:07:10|1453.2|1452|1452.2|1451|1453.2|1452|1452|1450.8|57
1655971640000|2022-06-23 08:07:20|1452|1450.8|1452|1450.8|1452.2|1451|1452|1450.8|0
1655971650000|2022-06-23 08:07:30|1452.2|1451|1451.9|1450.7|1452.2|1451|1451.9|1450.7|13
1655971660000|2022-06-23 08:07:40|1451.7|1450.5|1451.7|1450.5|1451.7|1450.5|1451.7|1450.5|0
1655971670000|2022-06-23 08:07:50|1451.8|1450.6|1451.8|1450.6|1451.8|1450.6|1451.8|1450.6|2
1655971680000|2022-06-23 08:08:00|1451.7|1450.5|1451.7|1450.5|1451.7|1450.5|1451.7|1450.5|6
1655971690000|2022-06-23 08:08:10|1451.8|1450.6|1452.2|1451|1452.3|1451.1|1451.8|1450.6|2
1655971750000|2022-06-23 08:09:10|1452.3|1451.1|1452.3|1451.1|1452.4|1451.2|1452.3|1451.1|0
1655971760000|2022-06-23 08:09:20|||||||||1
1655971770000|2022-06-23 08:09:30|1452.4|1451.2|1452.4|1451.2|1452.4|1451.2|1452.4|1451.2|1
1655971780000|2022-06-23 08:09:40|1452.5|1451.3|1452.7|1451.5|1452.7|1451.5|1452.5|1451.3|4
1655971790000|2022-06-23 08:09:50|1452.6|1451.4|1452.3|1451.1|1452.6|1451.4|1452.3|1451.1|1
1655971800000|2022-06-23 08:10:00|1452.4|1451.2|1452.4|1451.2|1452.4|1451.2|1452.4|1451.2|2
1655971810000|2022-06-23 08:10:10|1452.2|1451|1452.3|1451.1|1452.3|1451.1|1452.2|1451|0
1655971820000|2022-06-23 08:10:20|1452.4|1451.2|1452.4|1451.2|1452.4|1451.2|1452.3|1451.1|2
1655971850000|2022-06-23 08:10:50|1452.5|1451.3|1452.5|1451.3|1452.5|1451.3|1452.5|1451.3|11
1655971860000|2022-06-23 08:11:00|1452.6|1451.4|1452.6|1451.4|1452.6|1451.4|1452.6|1451.4|0
1655971870000|2022-06-23 08:11:10|1452.8|1451.6|1452.8|1451.6|1452.8|1451.6|1452.8|1451.6|2
1655971900000|2022-06-23 08:11:40|1452.5|1451.3|1452.6|1451.4|1452.7|1451.5|1452.5|1451.3|1
1655971910000|2022-06-23 08:11:50|||||||||9
1655971930000|2022-06-23 08:12:10|1452.3|1451.1|1452|1450.8|1452.3|1451.1|1452|1450.8|2
1655971940000|2022-06-23 08:12:20|1452.1|1450.9|1452.1|1450.9|1452.1|1450.9|1452.1|1450.9|0
1655971980000|2022-06-23 08:13:00|||||||||2
1655971990000|2022-06-23 08:13:10|||||||||2
1655972010000|2022-06-23 08:13:30|1451.9|1450.7|1452|1450.8|1452|1450.8|1451.9|1450.7|1
1655972030000|2022-06-23 08:13:50|1451.9|1450.7|1452|1450.8|1452|1450.8|1451.9|1450.7|0
1655972040000|2022-06-23 08:14:00|||||||||1
1655972060000|2022-06-23 08:14:20|1451.9|1450.7|1451.6|1450.4|1451.9|1450.7|1451.6|1450.4|2
1655972130000|2022-06-23 08:15:30|||||||||10
1655972150000|2022-06-23 08:15:50|1451.4|1450.2|1450.8|1449.6|1451.4|1450.2|1450.8|1449.6|53
1655972160000|2022-06-23 08:16:00|1450.9|1449.7|1450.6|1449.4|1450.9|1449.7|1450.6|1449.4|4
1655972170000|2022-06-23 08:16:10|1450.5|1449.3|1450.4|1449.2|1450.5|1449.3|1450.4|1449.2|1
1655972180000|2022-06-23 08:16:20|1450.1|1448.9|1450.4|1449.2|1450.4|1449.2|1450.1|1448.9|3
1655972190000|2022-06-23 08:16:30|1450.3|1449.1|1450.6|1449.4|1450.6|1449.4|1450.3|1449.1|1
1655972200000|2022-06-23 08:16:40|1450.7|1449.5|1450.5|1449.3|1450.7|1449.5|1450.5|1449.3|10
1655972220000|2022-06-23 08:17:00|1450.4|1449.2|1450.4|1449.2|1450.4|1449.2|1450.4|1449.2|0
1655972230000|2022-06-23 08:17:10|1450.3|1449.1|1450.2|1449|1450.3|1449.1|1450.1|1448.9|1
1655972240000|2022-06-23 08:17:20|1450.1|1448.9|1450.1|1448.9|1450.2|1449|1449.9|1448.7|1
1655972250000|2022-06-23 08:17:30|1449.7|1448.5|1449.7|1448.5|1449.7|1448.5|1449.7|1448.5|0
1655972260000|2022-06-23 08:17:40|1449.8|1448.6|1449.8|1448.6|1449.8|1448.6|1449.8|1448.6|0
1655972270000|2022-06-23 08:17:50|1449.7|1448.5|1449.7|1448.5|1449.7|1448.5|1449.7|1448.5|0
1655972290000|2022-06-23 08:18:10|||||||||2
1655972300000|2022-06-23 08:18:20|||||||||1
1655972310000|2022-06-23 08:18:30|1449.9|1448.7|1449.2|1448|1449.9|1448.7|1448.9|1447.7|4
1655972320000|2022-06-23 08:18:40|1449|1447.8|1449|1447.8|1449.3|1448.1|1449|1447.8|1
1655972330000|2022-06-23 08:18:50|1449.2|1448|1449.3|1448.1|1449.4|1448.2|1449.1|1447.9|9
1655972340000|2022-06-23 08:19:00|1449.2|1448|1449|1447.8|1449.3|1448.1|1449|1447.8|11
1655972350000|2022-06-23 08:19:10|1449.3|1448.1|1449|1447.8|1449.3|1448.1|1449|1447.8|4
1655972360000|2022-06-23 08:19:20|1449.2|1448|1449.3|1448.1|1449.4|1448.2|1449|1447.8|18
1655972370000|2022-06-23 08:19:30|1449.1|1447.9|1449.1|1447.9|1449.3|1448.1|1449.1|1447.9|17
1655972380000|2022-06-23 08:19:40|||||||||1
1655972390000|2022-06-23 08:19:50|1449.4|1448.2|1449|1447.8|1449.6|1448.4|1448.9|1447.7|10
1655972400000|2022-06-23 08:20:00|||||||||1
1655972410000|2022-06-23 08:20:10|1449.3|1448.1|1449.1|1447.9|1449.3|1448.1|1449.1|1447.9|0
1655972420000|2022-06-23 08:20:20|1449.3|1448.1|1449.3|1448.1|1449.4|1448.2|1449|1447.8|1
1655972430000|2022-06-23 08:20:30|1449.1|1447.9|1449|1447.8|1449.1|1447.9|1449|1447.8|0
1655972440000|2022-06-23 08:20:40|1448.9|1447.7|1448.9|1447.7|1448.9|1447.7|1448.9|1447.7|1
1655972460000|2022-06-23 08:21:00|||||||||2
1655972470000|2022-06-23 08:21:10|1448.8|1447.6|1448.6|1447.4|1448.8|1447.6|1448.6|1447.4|0
1655972490000|2022-06-23 08:21:30|1448.9|1447.7|1448.9|1447.7|1448.9|1447.7|1448.9|1447.7|5
1655972500000|2022-06-23 08:21:40|1449|1447.8|1448.8|1447.6|1449|1447.8|1448.8|1447.6|0
1655972510000|2022-06-23 08:21:50|1448.6|1447.4|1448.8|1447.6|1448.8|1447.6|1448.6|1447.4|1
1655972540000|2022-06-23 08:22:20|1449.1|1447.9|1449.1|1447.9|1449.1|1447.9|1449.1|1447.9|2
1655972550000|2022-06-23 08:22:30|1449.2|1448|1449.4|1448.2|1449.4|1448.2|1449.2|1448|5
1655972560000|2022-06-23 08:22:40|||||||||5
1655972570000|2022-06-23 08:22:50|1449.6|1448.4|1449.5|1448.3|1449.6|1448.4|1449.3|1448.1|5
1655972580000|2022-06-23 08:23:00|1449.4|1448.2|1449.5|1448.3|1449.5|1448.3|1449.4|1448.2|4
1655972590000|2022-06-23 08:23:10|1449.4|1448.2|1449.4|1448.2|1449.4|1448.2|1449.4|1448.2|0
1655972660000|2022-06-23 08:24:20|1449.1|1447.9|1448.8|1447.6|1449.1|1447.9|1448.8|1447.6|2
1655972700000|2022-06-23 08:25:00|1448.6|1447.4|1448.6|1447.4|1448.6|1447.4|1448.6|1447.4|3
1655972710000|2022-06-23 08:25:10|1448.9|1447.7|1449.1|1447.9|1449.1|1447.9|1448.9|1447.7|1
1655972740000|2022-06-23 08:25:40|1449.3|1448.1|1449.3|1448.1|1449.3|1448.1|1449.3|1448.1|0
1655972750000|2022-06-23 08:25:50|1449.1|1447.9|1449|1447.8|1449.1|1447.9|1449|1447.8|7
1655972760000|2022-06-23 08:26:00|1449.1|1447.9|1449.1|1447.9|1449.3|1448.1|1449.1|1447.9|2
1655972770000|2022-06-23 08:26:10|1449|1447.8|1448.8|1447.6|1449|1447.8|1448.8|1447.6|3
1655972780000|2022-06-23 08:26:20|1448.9|1447.7|1449.1|1447.9|1449.1|1447.9|1448.8|1447.6|2
1655972790000|2022-06-23 08:26:30|1449.3|1448.1|1449.3|1448.1|1449.3|1448.1|1449.3|1448.1|1
1655972800000|2022-06-23 08:26:40|1449.4|1448.2|1449.4|1448.2|1449.4|1448.2|1449.3|1448.1|0
1655972810000|2022-06-23 08:26:50|1449.3|1448.1|1449.4|1448.2|1449.4|1448.2|1449.3|1448.1|0
1655972820000|2022-06-23 08:27:00|1449.3|1448.1|1449.3|1448.1|1449.4|1448.2|1449.3|1448.1|0
1655972860000|2022-06-23 08:27:40|1449.2|1448|1449.1|1447.9|1449.2|1448|1449.1|1447.9|0
1655972870000|2022-06-23 08:27:50|1449.4|1448.2|1449.3|1448.1|1449.4|1448.2|1449.3|1448.1|4
1655972880000|2022-06-23 08:28:00|1449.4|1448.2|1449.2|1448|1449.4|1448.2|1449.2|1448|4
1655972890000|2022-06-23 08:28:10|1449.4|1448.2|1449.4|1448.2|1449.5|1448.3|1449.2|1448|0
1655972900000|2022-06-23 08:28:20|1449.3|1448.1|1449.5|1448.3|1449.5|1448.3|1449.3|1448.1|6
1655972910000|2022-06-23 08:28:30|1449.6|1448.4|1449.6|1448.4|1449.6|1448.4|1449.6|1448.4|0
1655972920000|2022-06-23 08:28:40|1449.5|1448.3|1449.7|1448.5|1449.7|1448.5|1449.5|1448.3|3
1655972930000|2022-06-23 08:28:50|1449.5|1448.3|1449.5|1448.3|1449.5|1448.3|1449.5|1448.3|0
1655972940000|2022-06-23 08:29:00|1449.7|1448.5|1449.2|1448|1449.7|1448.5|1449.2|1448|2
1655972950000|2022-06-23 08:29:10|1449.1|1447.9|1448.8|1447.6|1449.1|1447.9|1448.6|1447.4|4
1655972960000|2022-06-23 08:29:20|1448.6|1447.4|1448.6|1447.4|1448.6|1447.4|1448.6|1447.4|0
1655973000000|2022-06-23 08:30:00|||||||||2
1655973010000|2022-06-23 08:30:10|1448.8|1447.6|1448.6|1447.4|1448.8|1447.6|1448.6|1447.4|0
1655973030000|2022-06-23 08:30:30|||||||||1
1655973040000|2022-06-23 08:30:40|||||||||1
1655973060000|2022-06-23 08:31:00|1448.7|1447.5|1448.8|1447.6|1448.9|1447.7|1448.7|1447.5|1
1655973070000|2022-06-23 08:31:10|1448.9|1447.7|1449.4|1448.2|1449.5|1448.3|1448.8|1447.6|5
1655973080000|2022-06-23 08:31:20|1449.3|1448.1|1449.3|1448.1|1449.3|1448.1|1449.3|1448.1|0
1655973090000|2022-06-23 08:31:30|1449.4|1448.2|1449.5|1448.3|1449.5|1448.3|1449.4|1448.2|3
1655973100000|2022-06-23 08:31:40|1449.6|1448.4|1449.9|1448.7|1449.9|1448.7|1449.6|1448.4|2
1655973110000|2022-06-23 08:31:50|1450.1|1448.9|1450.1|1448.9|1450.1|1448.9|1450.1|1448.9|1
1655973120000|2022-06-23 08:32:00|1450|1448.8|1449.9|1448.7|1450|1448.8|1449.9|1448.7|0
1655973130000|2022-06-23 08:32:10|1450|1448.8|1450.2|1449|1450.2|1449|1450|1448.8|1
1655973140000|2022-06-23 08:32:20|1450.1|1448.9|1450.1|1448.9|1450.2|1449|1450|1448.8|0
1655973150000|2022-06-23 08:32:30|1449.8|1448.6|1449.8|1448.6|1449.8|1448.6|1449.8|1448.6|0
1655973160000|2022-06-23 08:32:40|1450.1|1448.9|1450.1|1448.9|1450.1|1448.9|1450|1448.8|1
1655973170000|2022-06-23 08:32:50|1450|1448.8|1450|1448.8|1450|1448.8|1450|1448.8|0
1655973190000|2022-06-23 08:33:10|1449.9|1448.7|1449.5|1448.3|1449.9|1448.7|1449.5|1448.3|3
1655973210000|2022-06-23 08:33:30|1449.6|1448.4|1449.5|1448.3|1449.6|1448.4|1449.5|1448.3|0
1655973220000|2022-06-23 08:33:40|1449.4|1448.2|1449.7|1448.5|1449.7|1448.5|1449.4|1448.2|0
1655973230000|2022-06-23 08:33:50|1449.6|1448.4|1449.5|1448.3|1449.7|1448.5|1449.5|1448.3|1
1655973280000|2022-06-23 08:34:40|1449.1|1447.9|1449.3|1448.1|1449.3|1448.1|1449.1|1447.9|2
1655973290000|2022-06-23 08:34:50|1449.1|1447.9|1449.3|1448.1|1449.3|1448.1|1449.1|1447.9|1
1655973300000|2022-06-23 08:35:00|1449|1447.8|1449|1447.8|1449|1447.8|1449|1447.8|0
1655973320000|2022-06-23 08:35:20|1449.1|1447.9|1449.1|1447.9|1449.1|1447.9|1449.1|1447.9|48
1655973330000|2022-06-23 08:35:30|1449|1447.8|1449|1447.8|1449|1447.8|1449|1447.8|0
1655973350000|2022-06-23 08:35:50|1448.6|1447.4|1449|1447.8|1449|1447.8|1448.6|1447.4|0
1655973360000|2022-06-23 08:36:00|1448.8|1447.6|1448.7|1447.5|1448.8|1447.6|1448.7|1447.5|0
1655973370000|2022-06-23 08:36:10|1448.6|1447.4|1448.7|1447.5|1448.7|1447.5|1448.6|1447.4|0
1655973380000|2022-06-23 08:36:20|1448.6|1447.4|1448.6|1447.4|1448.6|1447.4|1448.6|1447.4|0
1655973400000|2022-06-23 08:36:40|1448.9|1447.7|1448.9|1447.7|1448.9|1447.7|1448.9|1447.7|6
1655973420000|2022-06-23 08:37:00|1448.7|1447.5|1448.6|1447.4|1448.7|1447.5|1448.6|1447.4|3
1655973440000|2022-06-23 08:37:20|1448.7|1447.5|1448.6|1447.4|1448.7|1447.5|1448.6|1447.4|7
1655973450000|2022-06-23 08:37:30|1448.8|1447.6|1448.6|1447.4|1448.8|1447.6|1448.6|1447.4|1
1655973460000|2022-06-23 08:37:40|1448.7|1447.5|1448.6|1447.4|1448.7|1447.5|1448.6|1447.4|0
1655973470000|2022-06-23 08:37:50|1448.7|1447.5|1448.7|1447.5|1448.7|1447.5|1448.7|1447.5|0
1655973480000|2022-06-23 08:38:00|1448.8|1447.6|1448.8|1447.6|1449.1|1447.9|1448.8|1447.6|1
1655973490000|2022-06-23 08:38:10|1448.9|1447.7|1448.8|1447.6|1449|1447.8|1448.8|1447.6|1
1655973500000|2022-06-23 08:38:20|1448.9|1447.7|1448.8|1447.6|1448.9|1447.7|1448.8|1447.6|0
1655973510000|2022-06-23 08:38:30|1448.9|1447.7|1448.8|1447.6|1449|1447.8|1448.8|1447.6|0
1655973520000|2022-06-23 08:38:40|1448.7|1447.5|1448.8|1447.6|1448.8|1447.6|1448.7|1447.5|0
1655973530000|2022-06-23 08:38:50|1448.7|1447.5|1448.6|1447.4|1448.7|1447.5|1448.6|1447.4|0
1655973540000|2022-06-23 08:39:00|||||||||1
1655973550000|2022-06-23 08:39:10|1448.7|1447.5|1448.1|1446.9|1449.1|1447.9|1448.1|1446.9|11
1655973560000|2022-06-23 08:39:20|||||||||1
1655973570000|2022-06-23 08:39:30|||||||||1
1655973580000|2022-06-23 08:39:40|1447.8|1446.6|1447.4|1446.2|1447.8|1446.6|1447.4|1446.2|81
1655973590000|2022-06-23 08:39:50|1447.7|1446.5|1447.7|1446.5|1447.7|1446.5|1447.7|1446.5|4
1655973610000|2022-06-23 08:40:10|1447.9|1446.7|1448.1|1446.9|1448.1|1446.9|1447.9|1446.7|5
1655973630000|2022-06-23 08:40:30|1447.9|1446.7|1447.7|1446.5|1447.9|1446.7|1447.7|1446.5|1
1655973670000|2022-06-23 08:41:10|1447.6|1446.4|1447.4|1446.2|1447.7|1446.5|1447.4|1446.2|7
1655973680000|2022-06-23 08:41:20|1447.7|1446.5|1447.4|1446.2|1447.7|1446.5|1447.4|1446.2|2
1655973690000|2022-06-23 08:41:30|1447.3|1446.1|1447.2|1446|1447.5|1446.3|1447.2|1446|3
1655973730000|2022-06-23 08:42:10|1447.7|1446.5|1447.6|1446.4|1447.7|1446.5|1447.6|1446.4|1
1655973740000|2022-06-23 08:42:20|1447.4|1446.2|1447.4|1446.2|1447.5|1446.3|1447.2|1446|1
1655973780000|2022-06-23 08:43:00|1447.2|1446|1447.2|1446|1447.2|1446|1447.2|1446|1
1655973790000|2022-06-23 08:43:10|1447.1|1445.9|1447.1|1445.9|1447.1|1445.9|1447.1|1445.9|17
1655973800000|2022-06-23 08:43:20|||||||||1
1655973810000|2022-06-23 08:43:30|||||||||2
1655973820000|2022-06-23 08:43:40|1446.9|1445.7|1446.9|1445.7|1446.9|1445.7|1446.9|1445.7|5
1655973830000|2022-06-23 08:43:50|1447.1|1445.9|1447.1|1445.9|1447.1|1445.9|1447.1|1445.9|16
1655973860000|2022-06-23 08:44:20|||||||||1
1655973870000|2022-06-23 08:44:30|1447.4|1446.2|1447.2|1446|1447.4|1446.2|1447.2|1446|10
1655973880000|2022-06-23 08:44:40|1447.4|1446.2|1447.4|1446.2|1447.4|1446.2|1447.4|1446.2|0
1655973890000|2022-06-23 08:44:50|1447.2|1446|1447.2|1446|1447.4|1446.2|1447.2|1446|4
1655973900000|2022-06-23 08:45:00|1447|1445.8|1446.9|1445.7|1447.1|1445.9|1446.9|1445.7|0
1655973910000|2022-06-23 08:45:10|1446.8|1445.6|1446.9|1445.7|1446.9|1445.7|1446.8|1445.6|3
1655973920000|2022-06-23 08:45:20|1447.1|1445.9|1447.1|1445.9|1447.1|1445.9|1447.1|1445.9|1
1655973930000|2022-06-23 08:45:30|1447.2|1446|1447.4|1446.2|1447.4|1446.2|1447.2|1446|1
1655973940000|2022-06-23 08:45:40|1447.3|1446.1|1447.4|1446.2|1447.4|1446.2|1447.1|1445.9|11
1655973950000|2022-06-23 08:45:50|1447.2|1446|1447.2|1446|1447.2|1446|1447.2|1446|1
1655973960000|2022-06-23 08:46:00|1447.4|1446.2|1447.4|1446.2|1447.4|1446.2|1447.4|1446.2|2
1655973970000|2022-06-23 08:46:10|1447.1|1445.9|1447.2|1446|1447.2|1446|1447.1|1445.9|0
1655973980000|2022-06-23 08:46:20|1447.1|1445.9|1446.1|1444.9|1447.1|1445.9|1446.1|1444.9|0
1655973990000|2022-06-23 08:46:30|1445.9|1444.7|1445.5|1444.3|1445.9|1444.7|1445.5|1444.3|12
1655974000000|2022-06-23 08:46:40|1445.4|1444.2|1445.2|1444|1445.4|1444.2|1445.2|1444|1
1655974010000|2022-06-23 08:46:50|1445.1|1443.9|1445.1|1443.9|1445.2|1444|1445.1|1443.9|7
1655974020000|2022-06-23 08:47:00|1444.9|1443.7|1444.9|1443.7|1445|1443.8|1444.9|1443.7|18
1655974030000|2022-06-23 08:47:10|1444.4|1443.2|1444.5|1443.3|1444.5|1443.3|1444.1|1442.9|15
1655974040000|2022-06-23 08:47:20|1444.7|1443.5|1444.5|1443.3|1444.9|1443.7|1444.4|1443.2|4
1655974050000|2022-06-23 08:47:30|1444.2|1443|1444.7|1443.5|1444.7|1443.5|1444.2|1443|2
1655974060000|2022-06-23 08:47:40|1444.6|1443.4|1444.6|1443.4|1444.7|1443.5|1444.5|1443.3|5
1655974070000|2022-06-23 08:47:50|1444.5|1443.3|1444.5|1443.3|1444.6|1443.4|1444.5|1443.3|7
1655974080000|2022-06-23 08:48:00|1444.3|1443.1|1444.2|1443|1444.5|1443.3|1444.2|1443|0
1655974090000|2022-06-23 08:48:10|1444.3|1443.1|1444.7|1443.5|1444.7|1443.5|1444.3|1443.1|18
1655974100000|2022-06-23 08:48:20|1444.5|1443.3|1444.5|1443.3|1444.6|1443.4|1444.5|1443.3|1
1655974110000|2022-06-23 08:48:30|1444.6|1443.4|1444.3|1443.1|1444.6|1443.4|1444.3|1443.1|6
1655974120000|2022-06-23 08:48:40|1444.2|1443|1444.2|1443|1444.2|1443|1444.2|1443|0
1655974130000|2022-06-23 08:48:50|||||||||12
1655974140000|2022-06-23 08:49:00|1444.5|1443.3|1444.2|1443|1444.5|1443.3|1444.2|1443|2
1655974150000|2022-06-23 08:49:10|1444.6|1443.4|1444.7|1443.5|1444.7|1443.5|1444.5|1443.3|3
1655974160000|2022-06-23 08:49:20|1444.6|1443.4|1444.5|1443.3|1445.1|1443.9|1444.5|1443.3|0
1655974170000|2022-06-23 08:49:30|1444.4|1443.2|1444.3|1443.1|1444.4|1443.2|1444.3|1443.1|7
1655974180000|2022-06-23 08:49:40|1444.5|1443.3|1444.7|1443.5|1444.7|1443.5|1444.5|1443.3|1
1655974200000|2022-06-23 08:50:00|||||||||2
1655974210000|2022-06-23 08:50:10|1444.6|1443.4|1444.6|1443.4|1444.7|1443.5|1444.6|1443.4|0
1655974240000|2022-06-23 08:50:40|1444.5|1443.3|1444.3|1443.1|1444.5|1443.3|1444.3|1443.1|1
1655974250000|2022-06-23 08:50:50|1444.2|1443|1444.1|1442.9|1444.2|1443|1444.1|1442.9|0
1655974260000|2022-06-23 08:51:00|||||||||13
1655974270000|2022-06-23 08:51:10|1444.2|1443|1444.3|1443.1|1444.3|1443.1|1444.2|1443|0
1655974280000|2022-06-23 08:51:20|1444.4|1443.2|1444.7|1443.5|1444.7|1443.5|1444.4|1443.2|7
1655974290000|2022-06-23 08:51:30|1444.3|1443.1|1444.7|1443.5|1444.7|1443.5|1444.3|1443.1|4
1655974300000|2022-06-23 08:51:40|1444.6|1443.4|1444.5|1443.3|1444.6|1443.4|1444.5|1443.3|2
1655974310000|2022-06-23 08:51:50|1444.6|1443.4|1444.6|1443.4|1444.6|1443.4|1444.5|1443.3|0
1655974320000|2022-06-23 08:52:00|1444.5|1443.3|1444.7|1443.5|1444.8|1443.6|1444.4|1443.2|2
1655974330000|2022-06-23 08:52:10|1444.6|1443.4|1444.6|1443.4|1444.7|1443.5|1444.6|1443.4|0
1655974340000|2022-06-23 08:52:20|1444.7|1443.5|1444.7|1443.5|1444.7|1443.5|1444.7|1443.5|0
1655974350000|2022-06-23 08:52:30|1444.6|1443.4|1445.2|1444|1445.2|1444|1444.6|1443.4|3
1655974360000|2022-06-23 08:52:40|1445.1|1443.9|1445.1|1443.9|1445.1|1443.9|1445.1|1443.9|0
1655974370000|2022-06-23 08:52:50|1445|1443.8|1445|1443.8|1445|1443.8|1444.9|1443.7|1
1655974380000|2022-06-23 08:53:00|1444.9|1443.7|1444.7|1443.5|1444.9|1443.7|1444.6|1443.4|1
1655974390000|2022-06-23 08:53:10|1444.8|1443.6|1444.7|1443.5|1444.8|1443.6|1444.7|1443.5|3
1655974400000|2022-06-23 08:53:20|1444.8|1443.6|1444.9|1443.7|1445.1|1443.9|1444.8|1443.6|0
1655974410000|2022-06-23 08:53:30|1445.1|1443.9|1444.9|1443.7|1445.1|1443.9|1444.9|1443.7|0
1655974420000|2022-06-23 08:53:40|1444.7|1443.5|1444.9|1443.7|1444.9|1443.7|1444.6|1443.4|0
1655974440000|2022-06-23 08:54:00|1444.8|1443.6|1444.8|1443.6|1444.8|1443.6|1444.8|1443.6|0
1655974450000|2022-06-23 08:54:10|1444.9|1443.7|1444.8|1443.6|1445.1|1443.9|1444.8|1443.6|10
1655974460000|2022-06-23 08:54:20|1444.9|1443.7|1444.7|1443.5|1444.9|1443.7|1444.7|1443.5|3
1655974470000|2022-06-23 08:54:30|1444.6|1443.4|1444.4|1443.2|1444.7|1443.5|1444.4|1443.2|10
1655974480000|2022-06-23 08:54:40|||||||||22
1655974490000|2022-06-23 08:54:50|1444.3|1443.1|1444.2|1443|1444.4|1443.2|1444.2|1443|10
1655974500000|2022-06-23 08:55:00|1444.3|1443.1|1443.7|1442.5|1444.3|1443.1|1443.7|1442.5|38
1655974510000|2022-06-23 08:55:10|1443.6|1442.4|1443.7|1442.5|1444.1|1442.9|1443.6|1442.4|33
1655974520000|2022-06-23 08:55:20|1443.8|1442.6|1443.9|1442.7|1443.9|1442.7|1443.6|1442.4|10
1655974530000|2022-06-23 08:55:30|1443.6|1442.4|1443.8|1442.6|1443.8|1442.6|1443.6|1442.4|21
1655974540000|2022-06-23 08:55:40|1443.6|1442.4|1443.4|1442.2|1443.8|1442.6|1443.4|1442.2|44
1655974550000|2022-06-23 08:55:50|1443.3|1442.1|1442.9|1441.7|1443.3|1442.1|1442.9|1441.7|50
1655974560000|2022-06-23 08:56:00|1442.8|1441.6|1442.8|1441.6|1443.1|1441.9|1442.8|1441.6|66
1655974570000|2022-06-23 08:56:10|1442.9|1441.7|1442.9|1441.7|1442.9|1441.7|1442.9|1441.7|13
1655974580000|2022-06-23 08:56:20|1443.2|1442|1443.1|1441.9|1443.2|1442|1443.1|1441.9|1
1655974590000|2022-06-23 08:56:30|1443.2|1442|1443.2|1442|1443.2|1442|1443.2|1442|0
1655974600000|2022-06-23 08:56:40|1443.1|1441.9|1443.4|1442.2|1443.4|1442.2|1442.9|1441.7|42
1655974610000|2022-06-23 08:56:50|1443.6|1442.4|1443.6|1442.4|1443.7|1442.5|1443.4|1442.2|1
1655974620000|2022-06-23 08:57:00|1443.4|1442.2|1443.3|1442.1|1443.4|1442.2|1443.2|1442|20
1655974630000|2022-06-23 08:57:10|1443.4|1442.2|1443.4|1442.2|1443.4|1442.2|1443.4|1442.2|0
1655974640000|2022-06-23 08:57:20|1444.2|1443|1444.8|1443.6|1444.8|1443.6|1444.2|1443|12
1655974650000|2022-06-23 08:57:30|1444.6|1443.4|1445.5|1444.3|1445.6|1444.4|1444.5|1443.3|33
1655974660000|2022-06-23 08:57:40|1445.4|1444.2|1444.8|1443.6|1445.4|1444.2|1444.8|1443.6|4
1655974670000|2022-06-23 08:57:50|1444.7|1443.5|1444.7|1443.5|1444.7|1443.5|1444.2|1443|8
1655974680000|2022-06-23 08:58:00|1444.6|1443.4|1444.2|1443|1444.6|1443.4|1443.9|1442.7|16
1655974690000|2022-06-23 08:58:10|1443.9|1442.7|1443.7|1442.5|1444|1442.8|1443.7|1442.5|1
1655974700000|2022-06-23 08:58:20|1443.8|1442.6|1444.1|1442.9|1444.3|1443.1|1443.8|1442.6|15
1655974710000|2022-06-23 08:58:30|1444.2|1443|1444.3|1443.1|1444.3|1443.1|1444.2|1443|10
1655974720000|2022-06-23 08:58:40|1444.4|1443.2|1444.3|1443.1|1444.4|1443.2|1444.2|1443|0
1655974730000|2022-06-23 08:58:50|1444.2|1443|1444.2|1443|1444.3|1443.1|1444.2|1443|10
1655974740000|2022-06-23 08:59:00|1444.1|1442.9|1444.1|1442.9|1444.3|1443.1|1443.9|1442.7|2
1655974750000|2022-06-23 08:59:10|1444.2|1443|1444.2|1443|1444.4|1443.2|1444.2|1443|9
1655974770000|2022-06-23 08:59:30|1444|1442.8|1443.7|1442.5|1444.2|1443|1443.7|1442.5|2
1655974780000|2022-06-23 08:59:40|1443.5|1442.3|1443.4|1442.2|1443.5|1442.3|1443.4|1442.2|8
1655974790000|2022-06-23 08:59:50|1443.7|1442.5|1443.4|1442.2|1443.7|1442.5|1443.4|1442.2|10
1655974800000|2022-06-23 09:00:00|1443.3|1442.1|1443.4|1442.2|1443.4|1442.2|1442.9|1441.7|12
1655974810000|2022-06-23 09:00:10|1443.7|1442.5|1443.7|1442.5|1443.7|1442.5|1443.4|1442.2|0
1655974820000|2022-06-23 09:00:20|1443.8|1442.6|1444.2|1443|1444.2|1443|1443.8|1442.6|7
1655974840000|2022-06-23 09:00:40|1444.3|1443.1|1444.3|1443.1|1444.4|1443.2|1444.3|1443.1|2
1655974850000|2022-06-23 09:00:50|1444.4|1443.2|1444.4|1443.2|1444.5|1443.3|1444.3|1443.1|10
1655974860000|2022-06-23 09:01:00|1444.5|1443.3|1444.5|1443.3|1444.5|1443.3|1444.4|1443.2|0
1655974870000|2022-06-23 09:01:10|1444.4|1443.2|1444.4|1443.2|1444.4|1443.2|1444.3|1443.1|1
1655974880000|2022-06-23 09:01:20|1444|1442.8|1443.9|1442.7|1444|1442.8|1443.5|1442.3|20
1655974890000|2022-06-23 09:01:30|1443.8|1442.6|1443.5|1442.3|1443.8|1442.6|1443.5|1442.3|5
1655974900000|2022-06-23 09:01:40|1443.6|1442.4|1443.9|1442.7|1443.9|1442.7|1443.6|1442.4|5
1655974910000|2022-06-23 09:01:50|1443.8|1442.6|1444.5|1443.3|1444.5|1443.3|1443.8|1442.6|4
1655974920000|2022-06-23 09:02:00|1444.8|1443.6|1444.4|1443.2|1444.8|1443.6|1444.3|1443.1|4
1655974930000|2022-06-23 09:02:10|1444.7|1443.5|1445.4|1444.2|1445.4|1444.2|1444.7|1443.5|5
1655974940000|2022-06-23 09:02:20|1445.2|1444|1445|1443.8|1445.4|1444.2|1444.9|1443.7|26
1655974950000|2022-06-23 09:02:30|1445.2|1444|1443.7|1442.5|1445.2|1444|1443.7|1442.5|80
1655974960000|2022-06-23 09:02:40|1443.8|1442.6|1444|1442.8|1444|1442.8|1443.8|1442.6|22
1655974970000|2022-06-23 09:02:50|1444.2|1443|1444.2|1443|1444.2|1443|1444.2|1443|0
1655974980000|2022-06-23 09:03:00|1443.9|1442.7|1444.2|1443|1444.2|1443|1443.9|1442.7|2
1655974990000|2022-06-23 09:03:10|1444|1442.8|1444|1442.8|1444|1442.8|1443.9|1442.7|4
1655975000000|2022-06-23 09:03:20|1444.1|1442.9|1444.3|1443.1|1444.4|1443.2|1444.1|1442.9|14
1655975010000|2022-06-23 09:03:30|1444|1442.8|1444.3|1443.1|1444.3|1443.1|1444|1442.8|17
1655975020000|2022-06-23 09:03:40|1444.2|1443|1444.4|1443.2|1444.4|1443.2|1444.2|1443|1
1655975030000|2022-06-23 09:03:50|1444.1|1442.9|1444.4|1443.2|1444.4|1443.2|1444.1|1442.9|40
1655975040000|2022-06-23 09:04:00|1444.5|1443.3|1444.4|1443.2|1444.5|1443.3|1444|1442.8|6
1655975050000|2022-06-23 09:04:10|1444.3|1443.1|1444.3|1443.1|1444.4|1443.2|1444.3|1443.1|1
1655975060000|2022-06-23 09:04:20|1444.4|1443.2|1444.4|1443.2|1444.4|1443.2|1444.4|1443.2|0
1655975080000|2022-06-23 09:04:40|1444.5|1443.3|1445.4|1444.2|1445.7|1444.5|1444.5|1443.3|5
1655975090000|2022-06-23 09:04:50|1445.7|1444.5|1446.2|1445|1446.2|1445|1445.7|1444.5|2
1655975110000|2022-06-23 09:05:10|1446|1444.8|1446.3|1445.1|1446.3|1445.1|1446|1444.8|7
1655975120000|2022-06-23 09:05:20|1446.2|1445|1446.1|1444.9|1446.3|1445.1|1446.1|1444.9|6
1655975130000|2022-06-23 09:05:30|1445.8|1444.6|1445.7|1444.5|1445.8|1444.6|1445.7|1444.5|15
1655975140000|2022-06-23 09:05:40|1445.5|1444.3|1445.7|1444.5|1445.7|1444.5|1445.5|1444.3|0
1655975150000|2022-06-23 09:05:50|1445.6|1444.4|1445.8|1444.6|1445.8|1444.6|1445.6|1444.4|1
1655975160000|2022-06-23 09:06:00|1445.7|1444.5|1445.5|1444.3|1445.7|1444.5|1445.5|1444.3|0
1655975170000|2022-06-23 09:06:10|1445.7|1444.5|1445.8|1444.6|1445.9|1444.7|1445.7|1444.5|1
1655975180000|2022-06-23 09:06:20|1445.7|1444.5|1445.7|1444.5|1445.7|1444.5|1445.7|1444.5|0
1655975200000|2022-06-23 09:06:40|1445.5|1444.3|1445.2|1444|1445.5|1444.3|1445.2|1444|2
1655975210000|2022-06-23 09:06:50|1445.3|1444.1|1445.4|1444.2|1445.4|1444.2|1445.2|1444|3
1655975220000|2022-06-23 09:07:00|1445.2|1444|1445.7|1444.5|1445.9|1444.7|1445.2|1444|12
1655975230000|2022-06-23 09:07:10|1445.6|1444.4|1445.8|1444.6|1445.8|1444.6|1445.6|1444.4|2
1655975240000|2022-06-23 09:07:20|1445.9|1444.7|1445.7|1444.5|1445.9|1444.7|1445.7|1444.5|2
1655975250000|2022-06-23 09:07:30|1445.8|1444.6|1446.7|1445.5|1446.7|1445.5|1445.8|1444.6|11
1655975260000|2022-06-23 09:07:40|1447.1|1445.9|1447.1|1445.9|1447.2|1446|1446.9|1445.7|3
1655975270000|2022-06-23 09:07:50|1447.2|1446|1446.9|1445.7|1447.2|1446|1446.9|1445.7|5
1655975280000|2022-06-23 09:08:00|1446.8|1445.6|1446.8|1445.6|1446.8|1445.6|1446.8|1445.6|1
1655975290000|2022-06-23 09:08:10|1446.7|1445.5|1446.4|1445.2|1446.7|1445.5|1446.2|1445|9
1655975300000|2022-06-23 09:08:20|||||||||1
1655975310000|2022-06-23 09:08:30|1446.5|1445.3|1446.2|1445|1446.5|1445.3|1446.2|1445|12
1655975320000|2022-06-23 09:08:40|1446.1|1444.9|1446.1|1444.9|1446.1|1444.9|1446.1|1444.9|3
1655975330000|2022-06-23 09:08:50|1446.3|1445.1|1446.4|1445.2|1446.4|1445.2|1446.3|1445.1|1
1655975340000|2022-06-23 09:09:00|1446.3|1445.1|1446.1|1444.9|1446.3|1445.1|1446.1|1444.9|0
1655975350000|2022-06-23 09:09:10|1445.7|1444.5|1445.4|1444.2|1445.7|1444.5|1445.4|1444.2|5
1655975360000|2022-06-23 09:09:20|1445.5|1444.3|1445.4|1444.2|1445.5|1444.3|1445.3|1444.1|3
1655975370000|2022-06-23 09:09:30|1445.5|1444.3|1445.8|1444.6|1445.9|1444.7|1445.5|1444.3|0
1655975380000|2022-06-23 09:09:40|1445.9|1444.7|1445.9|1444.7|1445.9|1444.7|1445.9|1444.7|0
1655975390000|2022-06-23 09:09:50|1446|1444.8|1446|1444.8|1446|1444.8|1445.8|1444.6|0
1655975400000|2022-06-23 09:10:00|1446.1|1444.9|1446|1444.8|1446.1|1444.9|1445.8|1444.6|5
1655975410000|2022-06-23 09:10:10|||||||||1
1655975430000|2022-06-23 09:10:30|1446.2|1445|1446.2|1445|1446.3|1445.1|1446.2|1445|0
1655975440000|2022-06-23 09:10:40|1446|1444.8|1445.7|1444.5|1446|1444.8|1445.7|1444.5|13
1655975450000|2022-06-23 09:10:50|1445.8|1444.6|1445.5|1444.3|1445.8|1444.6|1445.4|1444.2|0
1655975460000|2022-06-23 09:11:00|1445.8|1444.6|1445.8|1444.6|1445.8|1444.6|1445.8|1444.6|0
1655975470000|2022-06-23 09:11:10|1445.9|1444.7|1445.8|1444.6|1445.9|1444.7|1445.7|1444.5|0
1655975480000|2022-06-23 09:11:20|1445.7|1444.5|1445.8|1444.6|1445.9|1444.7|1445.7|1444.5|0
1655975490000|2022-06-23 09:11:30|1445.7|1444.5|1445.9|1444.7|1445.9|1444.7|1445.7|1444.5|15
1655975500000|2022-06-23 09:11:40|1445.8|1444.6|1446|1444.8|1446|1444.8|1445.8|1444.6|2
1655975530000|2022-06-23 09:12:10|1446.2|1445|1446.5|1445.3|1446.6|1445.4|1446.2|1445|3
1655975550000|2022-06-23 09:12:30|1446.4|1445.2|1446.3|1445.1|1446.4|1445.2|1446.1|1444.9|0
1655975560000|2022-06-23 09:12:40|1446.4|1445.2|1446.4|1445.2|1446.4|1445.2|1446.4|1445.2|0
1655975580000|2022-06-23 09:13:00|1446|1444.8|1446|1444.8|1446|1444.8|1446|1444.8|5
1655975590000|2022-06-23 09:13:10|1446.2|1445|1446.3|1445.1|1446.4|1445.2|1446.2|1445|1
1655975610000|2022-06-23 09:13:30|1446.4|1445.2|1446.4|1445.2|1446.4|1445.2|1446.4|1445.2|1
1655975630000|2022-06-23 09:13:50|1446.5|1445.3|1446.5|1445.3|1446.5|1445.3|1446.5|1445.3|0
1655975640000|2022-06-23 09:14:00|1446.6|1445.4|1446.3|1445.1|1446.6|1445.4|1446.1|1444.9|0
1655975650000|2022-06-23 09:14:10|1446.1|1444.9|1446.1|1444.9|1446.1|1444.9|1446.1|1444.9|0
1655975670000|2022-06-23 09:14:30|1446.3|1445.1|1446.1|1444.9|1446.3|1445.1|1446.1|1444.9|0
1655975680000|2022-06-23 09:14:40|1446.3|1445.1|1446.1|1444.9|1446.3|1445.1|1446|1444.8|17
1655975690000|2022-06-23 09:14:50|||||||||1
1655975700000|2022-06-23 09:15:00|1446|1444.8|1446.3|1445.1|1446.3|1445.1|1446|1444.8|0
1655975710000|2022-06-23 09:15:10|1446.4|1445.2|1446.4|1445.2|1446.4|1445.2|1446.4|1445.2|0
1655975740000|2022-06-23 09:15:40|1446.3|1445.1|1446.3|1445.1|1446.3|1445.1|1446.3|1445.1|0
1655975760000|2022-06-23 09:16:00|1446.4|1445.2|1446.1|1444.9|1446.4|1445.2|1446.1|1444.9|4
1655975770000|2022-06-23 09:16:10|1446.3|1445.1|1446.3|1445.1|1446.3|1445.1|1446.3|1445.1|0
1655975790000|2022-06-23 09:16:30|1446.4|1445.2|1446.4|1445.2|1446.6|1445.4|1446.4|1445.2|1
1655975800000|2022-06-23 09:16:40|1446.5|1445.3|1446.4|1445.2|1446.5|1445.3|1446.4|1445.2|0
1655975810000|2022-06-23 09:16:50|1446.3|1445.1|1446.3|1445.1|1446.3|1445.1|1446.3|1445.1|0
1655975820000|2022-06-23 09:17:00|1446.1|1444.9|1446|1444.8|1446.1|1444.9|1446|1444.8|2
1655975830000|2022-06-23 09:17:10|1446.1|1444.9|1446|1444.8|1446.1|1444.9|1446|1444.8|0
1655975840000|2022-06-23 09:17:20|||||||||1
1655975860000|2022-06-23 09:17:40|1446.1|1444.9|1446.1|1444.9|1446.1|1444.9|1446.1|1444.9|0
1655975870000|2022-06-23 09:17:50|1446|1444.8|1446|1444.8|1446|1444.8|1446|1444.8|2
1655975890000|2022-06-23 09:18:10|1446.3|1445.1|1446|1444.8|1446.3|1445.1|1446|1444.8|0
1655975920000|2022-06-23 09:18:40|1446.3|1445.1|1446.3|1445.1|1446.3|1445.1|1446.3|1445.1|0
1655975940000|2022-06-23 09:19:00|1446|1444.8|1446|1444.8|1446|1444.8|1446|1444.8|0
1655975970000|2022-06-23 09:19:30|||||||||1
1655976010000|2022-06-23 09:20:10|1446.5|1445.3|1446.5|1445.3|1446.5|1445.3|1446.5|1445.3|1
1655976030000|2022-06-23 09:20:30|1446.8|1445.6|1447.1|1445.9|1447.1|1445.9|1446.8|1445.6|1
1655976040000|2022-06-23 09:20:40|1447|1445.8|1447|1445.8|1447|1445.8|1447|1445.8|0
1655976060000|2022-06-23 09:21:00|1446.7|1445.5|1446.5|1445.3|1446.8|1445.6|1446.5|1445.3|18
1655976070000|2022-06-23 09:21:10|1446.6|1445.4|1446.9|1445.7|1446.9|1445.7|1446.6|1445.4|0
1655976080000|2022-06-23 09:21:20|||||||||2
1655976090000|2022-06-23 09:21:30|1447|1445.8|1447.4|1446.2|1447.4|1446.2|1447|1445.8|0
1655976100000|2022-06-23 09:21:40|||||||||1
1655976110000|2022-06-23 09:21:50|1448|1446.8|1448|1446.8|1448.1|1446.9|1448|1446.8|7
1655976120000|2022-06-23 09:22:00|1448.1|1446.9|1448.1|1446.9|1448.1|1446.9|1448.1|1446.9|0
1655976140000|2022-06-23 09:22:20|1448|1446.8|1448|1446.8|1448.1|1446.9|1448|1446.8|1
1655976160000|2022-06-23 09:22:40|1448.4|1447.2|1448.9|1447.7|1448.9|1447.7|1448.4|1447.2|2
1655976170000|2022-06-23 09:22:50|1448.7|1447.5|1448.5|1447.3|1448.7|1447.5|1448.5|1447.3|1
1655976180000|2022-06-23 09:23:00|1448.6|1447.4|1448.5|1447.3|1448.6|1447.4|1448.5|1447.3|1
1655976190000|2022-06-23 09:23:10|1448.2|1447|1448.4|1447.2|1448.4|1447.2|1448.1|1446.9|6
1655976200000|2022-06-23 09:23:20|1448.2|1447|1448.1|1446.9|1448.2|1447|1448.1|1446.9|0
1655976210000|2022-06-23 09:23:30|1448|1446.8|1448|1446.8|1448|1446.8|1448|1446.8|8
1655976230000|2022-06-23 09:23:50|1448.1|1446.9|1448.1|1446.9|1448.1|1446.9|1448.1|1446.9|1
1655976240000|2022-06-23 09:24:00|1448|1446.8|1448|1446.8|1448|1446.8|1448|1446.8|0
1655976250000|2022-06-23 09:24:10|||||||||1
1655976260000|2022-06-23 09:24:20|1448.2|1447|1448.4|1447.2|1448.5|1447.3|1448.1|1446.9|5
1655976280000|2022-06-23 09:24:40|1448.1|1446.9|1448.1|1446.9|1448.1|1446.9|1448.1|1446.9|0
1655976300000|2022-06-23 09:25:00|1448|1446.8|1448|1446.8|1448|1446.8|1448|1446.8|0
1655976310000|2022-06-23 09:25:10|1448.1|1446.9|1448.1|1446.9|1448.1|1446.9|1448.1|1446.9|0
1655976340000|2022-06-23 09:25:40|1448.4|1447.2|1448.2|1447|1448.4|1447.2|1448.2|1447|0
1655976350000|2022-06-23 09:25:50|1448.4|1447.2|1448.4|1447.2|1448.4|1447.2|1448.4|1447.2|1
1655976360000|2022-06-23 09:26:00|1448.2|1447|1448.2|1447|1448.2|1447|1448.2|1447|0
1655976370000|2022-06-23 09:26:10|1448.1|1446.9|1448.1|1446.9|1448.1|1446.9|1448|1446.8|1
1655976380000|2022-06-23 09:26:20|1448.4|1447.2|1448.4|1447.2|1448.5|1447.3|1448.4|1447.2|0
1655976390000|2022-06-23 09:26:30|1448.1|1446.9|1448.1|1446.9|1448.1|1446.9|1448.1|1446.9|1
1655976400000|2022-06-23 09:26:40|||||||||1
1655976410000|2022-06-23 09:26:50|1448|1446.8|1448|1446.8|1448|1446.8|1448|1446.8|0
1655976450000|2022-06-23 09:27:30|||||||||6
1655976470000|2022-06-23 09:27:50|1448.2|1447|1448.5|1447.3|1448.5|1447.3|1448.2|1447|0
1655976510000|2022-06-23 09:28:30|1448|1446.8|1448|1446.8|1448|1446.8|1448|1446.8|0
1655976520000|2022-06-23 09:28:40|1447.9|1446.7|1447.9|1446.7|1447.9|1446.7|1447.9|1446.7|1
1655976530000|2022-06-23 09:28:50|1447.8|1446.6|1447.9|1446.7|1447.9|1446.7|1447.8|1446.6|0
1655976540000|2022-06-23 09:29:00|1447.6|1446.4|1448|1446.8|1448.1|1446.9|1447.4|1446.2|3
1655976550000|2022-06-23 09:29:10|1448.1|1446.9|1448|1446.8|1448.1|1446.9|1448|1446.8|0
1655976560000|2022-06-23 09:29:20|1448.1|1446.9|1448.1|1446.9|1448.1|1446.9|1448|1446.8|0
1655976590000|2022-06-23 09:29:50|1448|1446.8|1448.7|1447.5|1448.8|1447.6|1448|1446.8|1
1655976600000|2022-06-23 09:30:00|1448.6|1447.4|1448.5|1447.3|1448.6|1447.4|1448.5|1447.3|0
1655976620000|2022-06-23 09:30:20|||||||||4
1655976630000|2022-06-23 09:30:30|1447.1|1445.9|1447.1|1445.9|1447.2|1446|1447|1445.8|9
1655976640000|2022-06-23 09:30:40|1446.9|1445.7|1447|1445.8|1447.1|1445.9|1446.9|1445.7|1
1655976650000|2022-06-23 09:30:50|1446.6|1445.4|1446.9|1445.7|1446.9|1445.7|1446.6|1445.4|0
1655976660000|2022-06-23 09:31:00|1447.4|1446.2|1447.4|1446.2|1447.4|1446.2|1447.4|1446.2|1
1655976670000|2022-06-23 09:31:10|1447.1|1445.9|1446.6|1445.4|1447.1|1445.9|1446.6|1445.4|0
1655976690000|2022-06-23 09:31:30|1446.8|1445.6|1447|1445.8|1447|1445.8|1446.8|1445.6|1
1655976700000|2022-06-23 09:31:40|1447.1|1445.9|1447.1|1445.9|1447.1|1445.9|1447.1|1445.9|0
1655976710000|2022-06-23 09:31:50|1447.2|1446|1447.2|1446|1447.2|1446|1447.2|1446|0
1655976720000|2022-06-23 09:32:00|1447.4|1446.2|1447.1|1445.9|1447.4|1446.2|1447|1445.8|13
1655976760000|2022-06-23 09:32:40|1447|1445.8|1447|1445.8|1447|1445.8|1447|1445.8|0
1655976780000|2022-06-23 09:33:00|1446.8|1445.6|1446|1444.8|1446.8|1445.6|1446|1444.8|5
1655976790000|2022-06-23 09:33:10|1446.1|1444.9|1446.4|1445.2|1446.4|1445.2|1446.1|1444.9|6
1655976800000|2022-06-23 09:33:20|1446.5|1445.3|1446.3|1445.1|1446.5|1445.3|1446.3|1445.1|8
1655976810000|2022-06-23 09:33:30|1446.4|1445.2|1446.9|1445.7|1447.1|1445.9|1446.3|1445.1|6
1655976820000|2022-06-23 09:33:40|1447|1445.8|1447|1445.8|1447|1445.8|1447|1445.8|0
1655976830000|2022-06-23 09:33:50|1447.1|1445.9|1446.6|1445.4|1447.1|1445.9|1446.6|1445.4|3
1655976840000|2022-06-23 09:34:00|1446.8|1445.6|1446.6|1445.4|1446.8|1445.6|1446.6|1445.4|0
1655976850000|2022-06-23 09:34:10|1446.5|1445.3|1446.6|1445.4|1446.6|1445.4|1446.5|1445.3|0
1655976860000|2022-06-23 09:34:20|1446.7|1445.5|1446.7|1445.5|1446.7|1445.5|1446.7|1445.5|0
1655976890000|2022-06-23 09:34:50|1446.6|1445.4|1446.6|1445.4|1446.6|1445.4|1446.6|1445.4|0
1655976900000|2022-06-23 09:35:00|1446.5|1445.3|1446.5|1445.3|1446.5|1445.3|1446.5|1445.3|0
1655976910000|2022-06-23 09:35:10|1446.7|1445.5|1446.7|1445.5|1446.7|1445.5|1446.7|1445.5|0
1655976920000|2022-06-23 09:35:20|1447|1445.8|1447.1|1445.9|1447.2|1446|1447|1445.8|1
1655976930000|2022-06-23 09:35:30|1447|1445.8|1447.2|1446|1447.2|1446|1447|1445.8|0
1655976940000|2022-06-23 09:35:40|||||||||1
1655976950000|2022-06-23 09:35:50|1447.3|1446.1|1447.2|1446|1447.3|1446.1|1447.2|1446|1
1655976980000|2022-06-23 09:36:20|1447.1|1445.9|1447.1|1445.9|1447.1|1445.9|1447.1|1445.9|2
1655977000000|2022-06-23 09:36:40|1447.2|1446|1447.2|1446|1447.6|1446.4|1447.1|1445.9|1
1655977050000|2022-06-23 09:37:30|1447.5|1446.3|1447.6|1446.4|1447.6|1446.4|1447.5|1446.3|1
1655977060000|2022-06-23 09:37:40|1447.7|1446.5|1447.8|1446.6|1448|1446.8|1447.7|1446.5|0
1655977070000|2022-06-23 09:37:50|1448.1|1446.9|1448|1446.8|1448.1|1446.9|1447.8|1446.6|1
1655977080000|2022-06-23 09:38:00|1447.9|1446.7|1447.8|1446.6|1447.9|1446.7|1447.7|1446.5|0
1655977090000|2022-06-23 09:38:10|1447.7|1446.5|1447.8|1446.6|1447.8|1446.6|1447.7|1446.5|0
1655977100000|2022-06-23 09:38:20|1448|1446.8|1448.1|1446.9|1448.3|1447.1|1448|1446.8|0
1655977110000|2022-06-23 09:38:30|1448.2|1447|1448.2|1447|1448.2|1447|1448.2|1447|1
1655977140000|2022-06-23 09:39:00|1447.6|1446.4|1448|1446.8|1448|1446.8|1447.6|1446.4|5
1655977220000|2022-06-23 09:40:20|1448.1|1446.9|1448.6|1447.4|1448.7|1447.5|1448.1|1446.9|2
1655977230000|2022-06-23 09:40:30|1448.7|1447.5|1448.7|1447.5|1448.7|1447.5|1448.7|1447.5|0
1655977240000|2022-06-23 09:40:40|1448.8|1447.6|1449.5|1448.3|1449.5|1448.3|1448.8|1447.6|0
1655977250000|2022-06-23 09:40:50|1449.2|1448|1449.2|1448|1449.2|1448|1449.2|1448|1
1655977260000|2022-06-23 09:41:00|1449.1|1447.9|1449.4|1448.2|1449.5|1448.3|1449.1|1447.9|0
1655977280000|2022-06-23 09:41:20|1449.6|1448.4|1449.9|1448.7|1449.9|1448.7|1449.6|1448.4|4
1655977290000|2022-06-23 09:41:30|1450.1|1448.9|1450.2|1449|1450.3|1449.1|1450.1|1448.9|3
1655977300000|2022-06-23 09:41:40|1449.7|1448.5|1449.8|1448.6|1450.1|1448.9|1449.4|1448.2|35
1655977310000|2022-06-23 09:41:50|1449.7|1448.5|1450.2|1449|1450.2|1449|1449.7|1448.5|0
1655977320000|2022-06-23 09:42:00|1450.1|1448.9|1449.7|1448.5|1450.1|1448.9|1449.5|1448.3|0
1655977330000|2022-06-23 09:42:10|1449.8|1448.6|1449.7|1448.5|1449.9|1448.7|1449.7|1448.5|1
1655977340000|2022-06-23 09:42:20|1449.6|1448.4|1449.7|1448.5|1449.7|1448.5|1449.6|1448.4|0
1655977360000|2022-06-23 09:42:40|1449.8|1448.6|1449.8|1448.6|1449.8|1448.6|1449.8|1448.6|1
1655977370000|2022-06-23 09:42:50|1449.9|1448.7|1449.9|1448.7|1449.9|1448.7|1449.9|1448.7|0
1655977380000|2022-06-23 09:43:00|1449.6|1448.4|1449.5|1448.3|1449.6|1448.4|1449.5|1448.3|1
1655977390000|2022-06-23 09:43:10|1449.7|1448.5|1449.7|1448.5|1449.7|1448.5|1449.7|1448.5|0
1655977400000|2022-06-23 09:43:20|||||||||2
1655977410000|2022-06-23 09:43:30|1449.5|1448.3|1449.5|1448.3|1449.5|1448.3|1449.5|1448.3|1
1655977440000|2022-06-23 09:44:00|1449.7|1448.5|1449.7|1448.5|1449.7|1448.5|1449.7|1448.5|0
1655977450000|2022-06-23 09:44:10|1449.6|1448.4|1449.5|1448.3|1449.6|1448.4|1449.5|1448.3|1
1655977480000|2022-06-23 09:44:40|1449.4|1448.2|1449.4|1448.2|1449.4|1448.2|1449.4|1448.2|0
1655977580000|2022-06-23 09:46:20|1449.6|1448.4|1449.6|1448.4|1449.6|1448.4|1449.6|1448.4|3
1655977590000|2022-06-23 09:46:30|1449.4|1448.2|1449.4|1448.2|1449.4|1448.2|1449.4|1448.2|0
1655977610000|2022-06-23 09:46:50|1449.6|1448.4|1450.1|1448.9|1450.1|1448.9|1449.4|1448.2|3
1655977620000|2022-06-23 09:47:00|1449.9|1448.7|1450.1|1448.9|1450.1|1448.9|1449.9|1448.7|0
1655977630000|2022-06-23 09:47:10|1449.6|1448.4|1449.7|1448.5|1449.7|1448.5|1449.4|1448.2|0
1655977640000|2022-06-23 09:47:20|1449.8|1448.6|1449.8|1448.6|1449.8|1448.6|1449.8|1448.6|0
1655977650000|2022-06-23 09:47:30|1449.9|1448.7|1449.9|1448.7|1450.1|1448.9|1449.9|1448.7|0
1655977660000|2022-06-23 09:47:40|1449.8|1448.6|1449.9|1448.7|1449.9|1448.7|1449.8|1448.6|0
1655977670000|2022-06-23 09:47:50|1450|1448.8|1449.9|1448.7|1450.3|1449.1|1449.9|1448.7|1
1655977680000|2022-06-23 09:48:00|||||||||1
1655977700000|2022-06-23 09:48:20|1450.2|1449|1450.4|1449.2|1450.4|1449.2|1450.2|1449|5
1655977710000|2022-06-23 09:48:30|1450.6|1449.4|1450.4|1449.2|1450.6|1449.4|1450.4|1449.2|3
1655977720000|2022-06-23 09:48:40|1450.6|1449.4|1450.6|1449.4|1450.6|1449.4|1450.4|1449.2|0
1655977740000|2022-06-23 09:49:00|1450.7|1449.5|1450.8|1449.6|1450.8|1449.6|1450.4|1449.2|1
1655977750000|2022-06-23 09:49:10|1450.7|1449.5|1450.6|1449.4|1450.8|1449.6|1450.6|1449.4|0
1655977760000|2022-06-23 09:49:20|1450.9|1449.7|1450.8|1449.6|1450.9|1449.7|1450.8|1449.6|1
1655977770000|2022-06-23 09:49:30|1450.9|1449.7|1450.8|1449.6|1450.9|1449.7|1450.8|1449.6|6
1655977780000|2022-06-23 09:49:40|1450.9|1449.7|1450.9|1449.7|1450.9|1449.7|1450.7|1449.5|27
1655977790000|2022-06-23 09:49:50|1451.4|1450.2|1451.8|1450.6|1451.9|1450.7|1451.4|1450.2|10
1655977800000|2022-06-23 09:50:00|1451.9|1450.7|1452.1|1450.9|1452.1|1450.9|1451.7|1450.5|6
1655977810000|2022-06-23 09:50:10|1451.9|1450.7|1451.8|1450.6|1451.9|1450.7|1451.8|1450.6|0
1655977830000|2022-06-23 09:50:30|1452.2|1451|1451.3|1450.1|1452.2|1451|1451.2|1450|3
1655977840000|2022-06-23 09:50:40|1451.2|1450|1451.3|1450.1|1451.3|1450.1|1451.2|1450|0
1655977860000|2022-06-23 09:51:00|1451.2|1450|1450.6|1449.4|1451.2|1450|1450.6|1449.4|0
1655977870000|2022-06-23 09:51:10|1450.5|1449.3|1450.2|1449|1450.5|1449.3|1450.2|1449|2
1655977880000|2022-06-23 09:51:20|1450.3|1449.1|1450.3|1449.1|1450.3|1449.1|1450.3|1449.1|0
1655977900000|2022-06-23 09:51:40|1450.4|1449.2|1450.4|1449.2|1450.4|1449.2|1450.4|1449.2|0
1655977920000|2022-06-23 09:52:00|1450.3|1449.1|1450.1|1448.9|1450.3|1449.1|1450.1|1448.9|1
1655977930000|2022-06-23 09:52:10|1449.9|1448.7|1449.9|1448.7|1449.9|1448.7|1449.9|1448.7|1
1655977940000|2022-06-23 09:52:20|1450.1|1448.9|1450.1|1448.9|1450.1|1448.9|1450.1|1448.9|3
1655977970000|2022-06-23 09:52:50|1449.9|1448.7|1449.6|1448.4|1450.1|1448.9|1449.3|1448.1|3
1655977980000|2022-06-23 09:53:00|1449.4|1448.2|1449.3|1448.1|1449.5|1448.3|1449.2|1448|2
1655977990000|2022-06-23 09:53:10|1449.2|1448|1449.3|1448.1|1449.3|1448.1|1449.2|1448|0
1655978000000|2022-06-23 09:53:20|1449.2|1448|1449.2|1448|1449.2|1448|1449.2|1448|0
1655978020000|2022-06-23 09:53:40|1449.3|1448.1|1449.5|1448.3|1449.5|1448.3|1449.3|1448.1|0
1655978030000|2022-06-23 09:53:50|1449.9|1448.7|1450.1|1448.9|1450.3|1449.1|1449.9|1448.7|0
1655978040000|2022-06-23 09:54:00|1450.2|1449|1450.2|1449|1450.2|1449|1450.2|1449|0
1655978050000|2022-06-23 09:54:10|1450.1|1448.9|1450.1|1448.9|1450.3|1449.1|1450.1|1448.9|0
1655978070000|2022-06-23 09:54:30|1450.2|1449|1450.5|1449.3|1450.5|1449.3|1450.2|1449|0
1655978080000|2022-06-23 09:54:40|1450.4|1449.2|1450.5|1449.3|1450.5|1449.3|1450.4|1449.2|0
1655978090000|2022-06-23 09:54:50|1450.4|1449.2|1450.5|1449.3|1450.5|1449.3|1450.4|1449.2|0
1655978100000|2022-06-23 09:55:00|1450.4|1449.2|1450.1|1448.9|1450.5|1449.3|1450.1|1448.9|1
1655978110000|2022-06-23 09:55:10|1450.2|1449|1450.2|1449|1450.2|1449|1450.2|1449|0
1655978120000|2022-06-23 09:55:20|1450.1|1448.9|1450.1|1448.9|1450.3|1449.1|1449.9|1448.7|2
1655978160000|2022-06-23 09:56:00|1449.8|1448.6|1449.7|1448.5|1449.8|1448.6|1449.6|1448.4|10
1655978190000|2022-06-23 09:56:30|1449.6|1448.4|1449.6|1448.4|1449.6|1448.4|1449.3|1448.1|8
1655978200000|2022-06-23 09:56:40|1449.9|1448.7|1450.2|1449|1450.4|1449.2|1449.9|1448.7|0
1655978210000|2022-06-23 09:56:50|1450.3|1449.1|1450.4|1449.2|1450.4|1449.2|1450.2|1449|0
1655978220000|2022-06-23 09:57:00|1450.6|1449.4|1450.2|1449|1450.6|1449.4|1450.2|1449|0
1655978230000|2022-06-23 09:57:10|1450.3|1449.1|1450.6|1449.4|1450.8|1449.6|1450.2|1449|2
1655978240000|2022-06-23 09:57:20|1450.7|1449.5|1450.9|1449.7|1450.9|1449.7|1450.5|1449.3|0
1655978250000|2022-06-23 09:57:30|1451.1|1449.9|1451.5|1450.3|1451.5|1450.3|1451|1449.8|0
1655978260000|2022-06-23 09:57:40|1451.4|1450.2|1451.5|1450.3|1451.6|1450.4|1451.4|1450.2|1
1655978270000|2022-06-23 09:57:50|1451.4|1450.2|1451.3|1450.1|1451.4|1450.2|1451.3|1450.1|0
1655978280000|2022-06-23 09:58:00|1451.5|1450.3|1451.4|1450.2|1451.5|1450.3|1451.3|1450.1|0
1655978290000|2022-06-23 09:58:10|1451.3|1450.1|1451.4|1450.2|1451.4|1450.2|1451.3|1450.1|0
1655978300000|2022-06-23 09:58:20|1450.9|1449.7|1451.6|1450.4|1451.7|1450.5|1450.9|1449.7|7
1655978310000|2022-06-23 09:58:30|1451.7|1450.5|1451.7|1450.5|1451.7|1450.5|1451.7|1450.5|0
1655978330000|2022-06-23 09:58:50|1451.8|1450.6|1451.8|1450.6|1451.8|1450.6|1451.8|1450.6|0
1655978340000|2022-06-23 09:59:00|1451.7|1450.5|1451.1|1449.9|1451.7|1450.5|1451|1449.8|0
1655978350000|2022-06-23 09:59:10|1451|1449.8|1450.7|1449.5|1451|1449.8|1450.7|1449.5|0
1655978360000|2022-06-23 09:59:20|||||||||2
1655978370000|2022-06-23 09:59:30|1450.8|1449.6|1450.7|1449.5|1451.3|1450.1|1450.7|1449.5|0
1655978380000|2022-06-23 09:59:40|1450.6|1449.4|1450.7|1449.5|1450.7|1449.5|1450.6|1449.4|0
1655978390000|2022-06-23 09:59:50|1450.8|1449.6|1450.8|1449.6|1450.8|1449.6|1450.8|1449.6|0
1655978400000|2022-06-23 10:00:00|1451|1449.8|1450.7|1449.5|1451.1|1449.9|1450.7|1449.5|0
1655978410000|2022-06-23 10:00:10|||||||||7
1655978430000|2022-06-23 10:00:30|1450.4|1449.2|1450.4|1449.2|1450.4|1449.2|1450.4|1449.2|0
1655978440000|2022-06-23 10:00:40|1450.3|1449.1|1450.3|1449.1|1450.3|1449.1|1450.3|1449.1|0
1655978450000|2022-06-23 10:00:50|1450|1448.8|1450.3|1449.1|1450.3|1449.1|1450|1448.8|0
1655978460000|2022-06-23 10:01:00|||||||||1
1655978500000|2022-06-23 10:01:40|1450.2|1449|1450.3|1449.1|1450.3|1449.1|1450.2|1449|2
1655978510000|2022-06-23 10:01:50|1450.2|1449|1450.2|1449|1450.2|1449|1450.2|1449|0
1655978520000|2022-06-23 10:02:00|1450|1448.8|1450|1448.8|1450|1448.8|1450|1448.8|0
1655978530000|2022-06-23 10:02:10|1450.2|1449|1450|1448.8|1450.2|1449|1450|1448.8|0
1655978540000|2022-06-23 10:02:20|1450.2|1449|1450.7|1449.5|1450.7|1449.5|1450|1448.8|2
1655978550000|2022-06-23 10:02:30|1451.3|1450.1|1451.6|1450.4|1451.6|1450.4|1451.3|1450.1|9
1655978560000|2022-06-23 10:02:40|1451.7|1450.5|1451.6|1450.4|1451.7|1450.5|1451.4|1450.2|1
1655978570000|2022-06-23 10:02:50|1451.4|1450.2|1451.6|1450.4|1451.6|1450.4|1451.4|1450.2|0
1655978580000|2022-06-23 10:03:00|1451.4|1450.2|1451.4|1450.2|1451.4|1450.2|1451.4|1450.2|0
1655978600000|2022-06-23 10:03:20|1451.7|1450.5|1451.6|1450.4|1451.7|1450.5|1451.6|1450.4|3
1655978610000|2022-06-23 10:03:30|||||||||1
1655978630000|2022-06-23 10:03:50|1451.4|1450.2|1451.4|1450.2|1451.4|1450.2|1451.4|1450.2|0
1655978640000|2022-06-23 10:04:00|1451.3|1450.1|1451.4|1450.2|1451.4|1450.2|1451.3|1450.1|5
1655978650000|2022-06-23 10:04:10|1451.3|1450.1|1451.3|1450.1|1451.4|1450.2|1451.3|1450.1|0
1655978660000|2022-06-23 10:04:20|1451.4|1450.2|1450.7|1449.5|1451.5|1450.3|1450.7|1449.5|11
1655978670000|2022-06-23 10:04:30|1450.8|1449.6|1450.3|1449.1|1450.8|1449.6|1450.3|1449.1|0
1655978680000|2022-06-23 10:04:40|1450.4|1449.2|1450.6|1449.4|1450.6|1449.4|1450.4|1449.2|0
1655978700000|2022-06-23 10:05:00|1450.7|1449.5|1450.6|1449.4|1450.8|1449.6|1450.3|1449.1|3
1655978710000|2022-06-23 10:05:10|1450.7|1449.5|1450.6|1449.4|1450.7|1449.5|1450.6|1449.4|1
1655978750000|2022-06-23 10:05:50|1450.4|1449.2|1450.4|1449.2|1450.4|1449.2|1450.4|1449.2|0
1655978760000|2022-06-23 10:06:00|1450.7|1449.5|1450.5|1449.3|1450.9|1449.7|1450.5|1449.3|10
1655978770000|2022-06-23 10:06:10|1450.4|1449.2|1450.2|1449|1450.4|1449.2|1450|1448.8|0
1655978780000|2022-06-23 10:06:20|1450|1448.8|1449.9|1448.7|1450|1448.8|1449.8|1448.6|3
1655978790000|2022-06-23 10:06:30|1449.8|1448.6|1449.9|1448.7|1449.9|1448.7|1449.8|1448.6|0
1655978810000|2022-06-23 10:06:50|1449.8|1448.6|1449.8|1448.6|1449.8|1448.6|1449.8|1448.6|0
1655978820000|2022-06-23 10:07:00|1449.9|1448.7|1449.9|1448.7|1449.9|1448.7|1449.9|1448.7|1
1655978830000|2022-06-23 10:07:10|||||||||1
1655978840000|2022-06-23 10:07:20|1450.1|1448.9|1450.4|1449.2|1450.4|1449.2|1450|1448.8|0
1655978850000|2022-06-23 10:07:30|1450.5|1449.3|1450.3|1449.1|1450.6|1449.4|1450.2|1449|0
1655978860000|2022-06-23 10:07:40|1450.4|1449.2|1450.2|1449|1450.4|1449.2|1450.2|1449|0
1655978870000|2022-06-23 10:07:50|1450.3|1449.1|1450.2|1449|1450.3|1449.1|1450.2|1449|0
1655978880000|2022-06-23 10:08:00|1450.3|1449.1|1450.4|1449.2|1450.4|1449.2|1450.2|1449|0
1655978890000|2022-06-23 10:08:10|1450.3|1449.1|1450.4|1449.2|1450.4|1449.2|1450.3|1449.1|0
1655978900000|2022-06-23 10:08:20|1450.3|1449.1|1450.3|1449.1|1450.4|1449.2|1450.3|1449.1|0
1655978910000|2022-06-23 10:08:30|1450.4|1449.2|1451.2|1450|1451.2|1450|1450.4|1449.2|0
1655978920000|2022-06-23 10:08:40|1451|1449.8|1451|1449.8|1451|1449.8|1450.9|1449.7|0
1655978930000|2022-06-23 10:08:50|1450.9|1449.7|1450.8|1449.6|1450.9|1449.7|1450.8|1449.6|0
1655978940000|2022-06-23 10:09:00|1450.9|1449.7|1450.9|1449.7|1450.9|1449.7|1450.9|1449.7|0
1655978960000|2022-06-23 10:09:20|1451|1449.8|1450.5|1449.3|1451|1449.8|1450.5|1449.3|0
1655978970000|2022-06-23 10:09:30|1450.1|1448.9|1450|1448.8|1450.2|1449|1449.9|1448.7|5
1655978980000|2022-06-23 10:09:40|1449.9|1448.7|1450|1448.8|1450|1448.8|1449.9|1448.7|9
1655978990000|2022-06-23 10:09:50|1450.3|1449.1|1450.3|1449.1|1450.3|1449.1|1450.3|1449.1|0
1655979000000|2022-06-23 10:10:00|1450.8|1449.6|1450.8|1449.6|1450.8|1449.6|1450.8|1449.6|0
1655979010000|2022-06-23 10:10:10|1450.6|1449.4|1450.8|1449.6|1450.8|1449.6|1450.6|1449.4|0
1655979020000|2022-06-23 10:10:20|1450.6|1449.4|1450.3|1449.1|1450.6|1449.4|1450.3|1449.1|0
1655979030000|2022-06-23 10:10:30|1450.4|1449.2|1450.3|1449.1|1450.4|1449.2|1450.3|1449.1|0
1655979040000|2022-06-23 10:10:40|1450.4|1449.2|1450.4|1449.2|1450.5|1449.3|1450.3|1449.1|7
1655979050000|2022-06-23 10:10:50|1450.3|1449.1|1450.5|1449.3|1450.5|1449.3|1450.3|1449.1|3
1655979060000|2022-06-23 10:11:00|1450.8|1449.6|1450.8|1449.6|1450.8|1449.6|1450.8|1449.6|0
1655979100000|2022-06-23 10:11:40|1450.9|1449.7|1450.9|1449.7|1450.9|1449.7|1450.9|1449.7|15
1655979120000|2022-06-23 10:12:00|||||||||4
1655979130000|2022-06-23 10:12:10|1451.3|1450.1|1451.5|1450.3|1451.5|1450.3|1451.3|1450.1|0
1655979140000|2022-06-23 10:12:20|1451.4|1450.2|1451.8|1450.6|1452|1450.8|1451.4|1450.2|0
1655979150000|2022-06-23 10:12:30|1451.9|1450.7|1452|1450.8|1452|1450.8|1451.9|1450.7|0
1655979160000|2022-06-23 10:12:40|1452.1|1450.9|1452.1|1450.9|1452.1|1450.9|1452.1|1450.9|0
1655979170000|2022-06-23 10:12:50|1452|1450.8|1451.9|1450.7|1452|1450.8|1451.9|1450.7|0
1655979180000|2022-06-23 10:13:00|1451.5|1450.3|1451.7|1450.5|1451.7|1450.5|1451.5|1450.3|6
1655979190000|2022-06-23 10:13:10|1451.5|1450.3|1451.5|1450.3|1451.7|1450.5|1451.5|1450.3|14
1655979200000|2022-06-23 10:13:20|1451.7|1450.5|1451.6|1450.4|1451.7|1450.5|1451.4|1450.2|37
1655979210000|2022-06-23 10:13:30|1451.5|1450.3|1451.5|1450.3|1451.5|1450.3|1451.5|1450.3|0
1655979220000|2022-06-23 10:13:40|1451.6|1450.4|1451.6|1450.4|1451.6|1450.4|1451.6|1450.4|0
1655979230000|2022-06-23 10:13:50|1451.8|1450.6|1451.8|1450.6|1451.8|1450.6|1451.8|1450.6|61
1655979240000|2022-06-23 10:14:00|1451.7|1450.5|1451.6|1450.4|1451.7|1450.5|1451.6|1450.4|20
1655979260000|2022-06-23 10:14:20|1451.4|1450.2|1451.6|1450.4|1451.6|1450.4|1451.4|1450.2|1
1655979270000|2022-06-23 10:14:30|1451.4|1450.2|1451.1|1449.9|1451.6|1450.4|1451.1|1449.9|1
1655979280000|2022-06-23 10:14:40|1450.8|1449.6|1450.8|1449.6|1450.8|1449.6|1450.6|1449.4|0
1655979290000|2022-06-23 10:14:50|1450.7|1449.5|1450.7|1449.5|1450.7|1449.5|1450.7|1449.5|0
1655979300000|2022-06-23 10:15:00|1450.6|1449.4|1450.8|1449.6|1450.9|1449.7|1450.5|1449.3|2
1655979330000|2022-06-23 10:15:30|1450.9|1449.7|1451|1449.8|1451|1449.8|1450.9|1449.7|1
1655979340000|2022-06-23 10:15:40|1451.1|1449.9|1451|1449.8|1451.1|1449.9|1451|1449.8|0
1655979350000|2022-06-23 10:15:50|1451.1|1449.9|1451.1|1449.9|1451.1|1449.9|1451|1449.8|0
1655979370000|2022-06-23 10:16:10|1451|1449.8|1451.5|1450.3|1451.5|1450.3|1451|1449.8|2
1655979380000|2022-06-23 10:16:20|1451.8|1450.6|1451.8|1450.6|1451.9|1450.7|1451.5|1450.3|11
1655979400000|2022-06-23 10:16:40|1451.9|1450.7|1451.9|1450.7|1452|1450.8|1451.9|1450.7|0
1655979410000|2022-06-23 10:16:50|1452|1450.8|1452|1450.8|1452|1450.8|1452|1450.8|1
1655979420000|2022-06-23 10:17:00|1452.2|1451|1452.7|1451.5|1452.7|1451.5|1452.2|1451|3
1655979450000|2022-06-23 10:17:30|1452.8|1451.6|1453.1|1451.9|1453.2|1452|1452.8|1451.6|22
1655979460000|2022-06-23 10:17:40|1453.2|1452|1453.1|1451.9|1453.2|1452|1453.1|1451.9|1
1655979470000|2022-06-23 10:17:50|1452.9|1451.7|1452.9|1451.7|1452.9|1451.7|1452.9|1451.7|0
1655979480000|2022-06-23 10:18:00|1453.2|1452|1452.8|1451.6|1453.2|1452|1452.6|1451.4|28
1655979490000|2022-06-23 10:18:10|1452.7|1451.5|1452.7|1451.5|1452.7|1451.5|1452.5|1451.3|0
1655979500000|2022-06-23 10:18:20|1452.5|1451.3|1452.5|1451.3|1452.7|1451.5|1452.5|1451.3|11
1655979510000|2022-06-23 10:18:30|1452.4|1451.2|1453.3|1452.1|1453.3|1452.1|1452.4|1451.2|57
1655979520000|2022-06-23 10:18:40|1453.1|1451.9|1453.1|1451.9|1453.1|1451.9|1453.1|1451.9|0
1655979530000|2022-06-23 10:18:50|1453|1451.8|1452.8|1451.6|1453.1|1451.9|1452.8|1451.6|2
1655979540000|2022-06-23 10:19:00|1452.7|1451.5|1452.2|1451|1452.7|1451.5|1452|1450.8|3
1655979550000|2022-06-23 10:19:10|1452.3|1451.1|1452.3|1451.1|1452.3|1451.1|1452.3|1451.1|8
1655979560000|2022-06-23 10:19:20|1452.4|1451.2|1452.4|1451.2|1452.4|1451.2|1452.4|1451.2|0
1655979580000|2022-06-23 10:19:40|1452.3|1451.1|1452.3|1451.1|1452.4|1451.2|1452.3|1451.1|0
1655979600000|2022-06-23 10:20:00|1452.2|1451|1452.3|1451.1|1452.3|1451.1|1452.2|1451|0
1655979620000|2022-06-23 10:20:20|1452.1|1450.9|1452|1450.8|1452.1|1450.9|1451.8|1450.6|3
1655979630000|2022-06-23 10:20:30|1452.1|1450.9|1452|1450.8|1452.2|1451|1451.9|1450.7|0
1655979640000|2022-06-23 10:20:40|1451.9|1450.7|1451.9|1450.7|1451.9|1450.7|1451.9|1450.7|0
1655979650000|2022-06-23 10:20:50|1451.8|1450.6|1452.1|1450.9|1452.1|1450.9|1451.8|1450.6|1
1655979660000|2022-06-23 10:21:00|1452|1450.8|1452|1450.8|1452.2|1451|1452|1450.8|1
1655979670000|2022-06-23 10:21:10|1452.2|1451|1452.2|1451|1452.2|1451|1452.2|1451|0
1655979680000|2022-06-23 10:21:20|1451.7|1450.5|1452.4|1451.2|1452.4|1451.2|1451.7|1450.5|43
1655979690000|2022-06-23 10:21:30|1452.5|1451.3|1452.8|1451.6|1452.8|1451.6|1452.5|1451.3|0
1655979700000|2022-06-23 10:21:40|||||||||1
1655979740000|2022-06-23 10:22:20|1453.8|1452.6|1453.8|1452.6|1454.3|1453.1|1453.7|1452.5|14
1655979750000|2022-06-23 10:22:30|1454.2|1453|1454.3|1453.1|1454.4|1453.2|1454.2|1453|2
1655979760000|2022-06-23 10:22:40|1454|1452.8|1454|1452.8|1454|1452.8|1454|1452.8|0
1655979780000|2022-06-23 10:23:00|1454.4|1453.2|1454.3|1453.1|1454.4|1453.2|1454.2|1453|0
1655979790000|2022-06-23 10:23:10|1454.4|1453.2|1454.5|1453.3|1454.7|1453.5|1454.4|1453.2|0
1655979800000|2022-06-23 10:23:20|1454.7|1453.5|1454.3|1453.1|1454.7|1453.5|1454.2|1453|0
1655979810000|2022-06-23 10:23:30|1454.2|1453|1454.3|1453.1|1454.3|1453.1|1454.2|1453|1
1655979820000|2022-06-23 10:23:40|1454.4|1453.2|1454.3|1453.1|1454.4|1453.2|1454.3|1453.1|0
1655979830000|2022-06-23 10:23:50|1454.2|1453|1454|1452.8|1454.2|1453|1454|1452.8|2
1655979840000|2022-06-23 10:24:00|1454.1|1452.9|1454.1|1452.9|1454.1|1452.9|1454.1|1452.9|0
1655979850000|2022-06-23 10:24:10|1453.9|1452.7|1454.2|1453|1454.2|1453|1453.9|1452.7|0
1655979860000|2022-06-23 10:24:20|1454.1|1452.9|1453.7|1452.5|1454.1|1452.9|1453.6|1452.4|0
1655979870000|2022-06-23 10:24:30|1453.6|1452.4|1453.7|1452.5|1453.7|1452.5|1453.6|1452.4|0
1655979880000|2022-06-23 10:24:40|1453.6|1452.4|1453|1451.8|1453.6|1452.4|1453|1451.8|2
1655979890000|2022-06-23 10:24:50|1452.7|1451.5|1452.8|1451.6|1452.8|1451.6|1452.7|1451.5|5
1655979900000|2022-06-23 10:25:00|1452.9|1451.7|1453|1451.8|1453|1451.8|1452.9|1451.7|1
1655979910000|2022-06-23 10:25:10|1452.9|1451.7|1452.6|1451.4|1452.9|1451.7|1452.6|1451.4|12
1655979920000|2022-06-23 10:25:20|||||||||4
1655979930000|2022-06-23 10:25:30|1452.5|1451.3|1452.5|1451.3|1452.5|1451.3|1452.5|1451.3|0
1655979950000|2022-06-23 10:25:50|1452.6|1451.4|1452.6|1451.4|1452.6|1451.4|1452.6|1451.4|1
1655979960000|2022-06-23 10:26:00|1452.5|1451.3|1452.5|1451.3|1452.5|1451.3|1452.5|1451.3|1
1655979970000|2022-06-23 10:26:10|1452.3|1451.1|1452.3|1451.1|1452.3|1451.1|1452.3|1451.1|0
1655979980000|2022-06-23 10:26:20|||||||||1
1655979990000|2022-06-23 10:26:30|1452.4|1451.2|1452.3|1451.1|1452.4|1451.2|1452.3|1451.1|2
1655980020000|2022-06-23 10:27:00|1452.5|1451.3|1452.5|1451.3|1452.6|1451.4|1452.5|1451.3|0
1655980040000|2022-06-23 10:27:20|1452.6|1451.4|1452.6|1451.4|1452.6|1451.4|1452.5|1451.3|0
1655980050000|2022-06-23 10:27:30|1453.4|1452.2|1453.5|1452.3|1453.5|1452.3|1453.4|1452.2|1
1655980060000|2022-06-23 10:27:40|||||||||1
1655980080000|2022-06-23 10:28:00|1453.6|1452.4|1454|1452.8|1454|1452.8|1453.6|1452.4|2
1655980090000|2022-06-23 10:28:10|1453.9|1452.7|1453.6|1452.4|1453.9|1452.7|1453.6|1452.4|1
1655980100000|2022-06-23 10:28:20|1453.4|1452.2|1453.8|1452.6|1453.8|1452.6|1453.4|1452.2|0
1655980110000|2022-06-23 10:28:30|1453.6|1452.4|1453.6|1452.4|1453.8|1452.6|1453.6|1452.4|0
1655980120000|2022-06-23 10:28:40|1453.8|1452.6|1453.8|1452.6|1453.8|1452.6|1453.6|1452.4|0
1655980130000|2022-06-23 10:28:50|1453.5|1452.3|1453.5|1452.3|1453.5|1452.3|1453.5|1452.3|1
1655980150000|2022-06-23 10:29:10|||||||||7
1655980160000|2022-06-23 10:29:20|1453.1|1451.9|1453.1|1451.9|1453.1|1451.9|1453.1|1451.9|0
1655980180000|2022-06-23 10:29:40|1453|1451.8|1453|1451.8|1453|1451.8|1452.9|1451.7|0
1655980190000|2022-06-23 10:29:50|1453.2|1452|1453.6|1452.4|1453.6|1452.4|1453.2|1452|0
1655980210000|2022-06-23 10:30:10|1453.5|1452.3|1453.5|1452.3|1453.5|1452.3|1453.5|1452.3|0
1655980220000|2022-06-23 10:30:20|1453.4|1452.2|1453.4|1452.2|1453.4|1452.2|1453.4|1452.2|1
1655980230000|2022-06-23 10:30:30|1453.3|1452.1|1453.4|1452.2|1453.4|1452.2|1453.2|1452|0
1655980240000|2022-06-23 10:30:40|1453.5|1452.3|1453.4|1452.2|1453.5|1452.3|1453.3|1452.1|0
1655980250000|2022-06-23 10:30:50|1453.5|1452.3|1453.4|1452.2|1453.5|1452.3|1453.4|1452.2|0
1655980260000|2022-06-23 10:31:00|1453.2|1452|1453.1|1451.9|1453.2|1452|1453.1|1451.9|1
1655980270000|2022-06-23 10:31:10|1453|1451.8|1452.5|1451.3|1453|1451.8|1452.5|1451.3|0
1655980280000|2022-06-23 10:31:20|1452.4|1451.2|1452.2|1451|1452.5|1451.3|1452.2|1451|2
1655980290000|2022-06-23 10:31:30|||||||||1
1655980300000|2022-06-23 10:31:40|1452.6|1451.4|1452.5|1451.3|1452.6|1451.4|1452.5|1451.3|7
1655980310000|2022-06-23 10:31:50|1452.6|1451.4|1453|1451.8|1453|1451.8|1452.6|1451.4|3
1655980320000|2022-06-23 10:32:00|1452.9|1451.7|1452.6|1451.4|1453|1451.8|1452.6|1451.4|0
1655980330000|2022-06-23 10:32:10|1453.4|1452.2|1453.9|1452.7|1453.9|1452.7|1453.4|1452.2|8
1655980340000|2022-06-23 10:32:20|1454.3|1453.1|1454.5|1453.3|1454.6|1453.4|1454.2|1453|68
1655980350000|2022-06-23 10:32:30|1454.4|1453.2|1454.6|1453.4|1454.6|1453.4|1454.4|1453.2|0
1655980380000|2022-06-23 10:33:00|1454.9|1453.7|1454.9|1453.7|1454.9|1453.7|1454.9|1453.7|2
1655980410000|2022-06-23 10:33:30|||||||||1
1655980420000|2022-06-23 10:33:40|1454.7|1453.5|1454.9|1453.7|1454.9|1453.7|1454.7|1453.5|1
1655980430000|2022-06-23 10:33:50|1454.7|1453.5|1454.4|1453.2|1454.9|1453.7|1454.4|1453.2|1
1655980440000|2022-06-23 10:34:00|1454.5|1453.3|1454.5|1453.3|1454.5|1453.3|1454.5|1453.3|0
1655980450000|2022-06-23 10:34:10|1454.6|1453.4|1454.5|1453.3|1454.6|1453.4|1454.5|1453.3|1
1655980460000|2022-06-23 10:34:20|1454.4|1453.2|1454.4|1453.2|1454.4|1453.2|1454.4|1453.2|0
1655980480000|2022-06-23 10:34:40|1454.6|1453.4|1454.6|1453.4|1454.6|1453.4|1454.6|1453.4|0
1655980490000|2022-06-23 10:34:50|1454.7|1453.5|1454.9|1453.7|1454.9|1453.7|1454.7|1453.5|0
1655980520000|2022-06-23 10:35:20|1454.7|1453.5|1454.7|1453.5|1454.7|1453.5|1454.7|1453.5|2
1655980530000|2022-06-23 10:35:30|1454.9|1453.7|1454.6|1453.4|1454.9|1453.7|1454.6|1453.4|13
1655980550000|2022-06-23 10:35:50|1454.9|1453.7|1454.6|1453.4|1454.9|1453.7|1454.4|1453.2|1
1655980560000|2022-06-23 10:36:00|1454.7|1453.5|1454.7|1453.5|1454.9|1453.7|1454.7|1453.5|0
1655980570000|2022-06-23 10:36:10|1454.9|1453.7|1454.6|1453.4|1454.9|1453.7|1454.6|1453.4|1
1655980580000|2022-06-23 10:36:20|1454.7|1453.5|1454.7|1453.5|1454.7|1453.5|1454.7|1453.5|0
1655980590000|2022-06-23 10:36:30|1454.5|1453.3|1454.4|1453.2|1454.5|1453.3|1454.4|1453.2|20
1655980600000|2022-06-23 10:36:40|1454.5|1453.3|1454.1|1452.9|1454.5|1453.3|1454.1|1452.9|2
1655980620000|2022-06-23 10:37:00|1454.5|1453.3|1454.5|1453.3|1454.5|1453.3|1454.5|1453.3|1
1655980630000|2022-06-23 10:37:10|1454.6|1453.4|1454.5|1453.3|1454.6|1453.4|1454.5|1453.3|1
1655980640000|2022-06-23 10:37:20|1454.7|1453.5|1454.9|1453.7|1454.9|1453.7|1454.7|1453.5|0
1655980650000|2022-06-23 10:37:30|1454.7|1453.5|1454.7|1453.5|1454.7|1453.5|1454.7|1453.5|0
1655980670000|2022-06-23 10:37:50|1455|1453.8|1455|1453.8|1455|1453.8|1455|1453.8|0
1655980680000|2022-06-23 10:38:00|1455.2|1454|1455|1453.8|1455.2|1454|1455|1453.8|0
1655980690000|2022-06-23 10:38:10|1454.8|1453.6|1454.8|1453.6|1454.8|1453.6|1454.8|1453.6|0
1655980720000|2022-06-23 10:38:40|1454.6|1453.4|1454.5|1453.3|1454.6|1453.4|1454.2|1453|1
1655980730000|2022-06-23 10:38:50|1454.3|1453.1|1454.3|1453.1|1454.3|1453.1|1454.3|1453.1|0
1655980740000|2022-06-23 10:39:00|1454.5|1453.3|1454.5|1453.3|1454.6|1453.4|1454.3|1453.1|2
1655980780000|2022-06-23 10:39:40|1454.6|1453.4|1454.5|1453.3|1454.6|1453.4|1454.5|1453.3|0
1655980800000|2022-06-23 10:40:00|1454.8|1453.6|1455|1453.8|1455.2|1454|1454.7|1453.5|0
1655980810000|2022-06-23 10:40:10|||||||||1
1655980830000|2022-06-23 10:40:30|1454.8|1453.6|1454.8|1453.6|1454.8|1453.6|1454.8|1453.6|0
1655980840000|2022-06-23 10:40:40|1455|1453.8|1455.1|1453.9|1455.1|1453.9|1455|1453.8|0
1655980860000|2022-06-23 10:41:00|1455.5|1454.3|1455.5|1454.3|1455.5|1454.3|1455.2|1454|1
1655980880000|2022-06-23 10:41:20|1455.3|1454.1|1455.3|1454.1|1455.3|1454.1|1455.3|1454.1|0
1655980890000|2022-06-23 10:41:30|1455.6|1454.4|1455.5|1454.3|1455.6|1454.4|1455.5|1454.3|2
1655980920000|2022-06-23 10:42:00|||||||||1
1655980930000|2022-06-23 10:42:10|1455.6|1454.4|1455.5|1454.3|1455.6|1454.4|1455.5|1454.3|0
1655980940000|2022-06-23 10:42:20|1455.3|1454.1|1455.3|1454.1|1455.3|1454.1|1455.3|1454.1|0
1655980960000|2022-06-23 10:42:40|1455.5|1454.3|1455.5|1454.3|1455.5|1454.3|1455.5|1454.3|0
1655980970000|2022-06-23 10:42:50|1455.6|1454.4|1455.5|1454.3|1455.6|1454.4|1455.5|1454.3|0
1655980980000|2022-06-23 10:43:00|1455.3|1454.1|1455.3|1454.1|1455.3|1454.1|1455.3|1454.1|0
1655981010000|2022-06-23 10:43:30|1455.5|1454.3|1455.5|1454.3|1455.5|1454.3|1455.5|1454.3|0
1655981020000|2022-06-23 10:43:40|1455.6|1454.4|1455.5|1454.3|1455.6|1454.4|1455.5|1454.3|0
1655981030000|2022-06-23 10:43:50|1455.6|1454.4|1455|1453.8|1455.6|1454.4|1455|1453.8|2
1655981040000|2022-06-23 10:44:00|1454.9|1453.7|1454.8|1453.6|1455|1453.8|1454.8|1453.6|0
1655981050000|2022-06-23 10:44:10|1454.7|1453.5|1454.3|1453.1|1454.7|1453.5|1454.3|1453.1|2
1655981060000|2022-06-23 10:44:20|1454.4|1453.2|1454.5|1453.3|1454.5|1453.3|1454.4|1453.2|0
1655981070000|2022-06-23 10:44:30|1454.4|1453.2|1454.5|1453.3|1454.5|1453.3|1454.4|1453.2|0
1655981090000|2022-06-23 10:44:50|1454.4|1453.2|1454.5|1453.3|1454.5|1453.3|1454.4|1453.2|0
1655981100000|2022-06-23 10:45:00|1454.4|1453.2|1454.2|1453|1454.5|1453.3|1454.1|1452.9|0
1655981110000|2022-06-23 10:45:10|1454|1452.8|1453.7|1452.5|1454.1|1452.9|1453.7|1452.5|4
1655981130000|2022-06-23 10:45:30|1453.8|1452.6|1453.8|1452.6|1453.8|1452.6|1453.7|1452.5|10
1655981140000|2022-06-23 10:45:40|1454.2|1453|1454.1|1452.9|1454.2|1453|1454|1452.8|0
1655981150000|2022-06-23 10:45:50|1454|1452.8|1454|1452.8|1454.1|1452.9|1454|1452.8|0
1655981160000|2022-06-23 10:46:00|1453.9|1452.7|1454.2|1453|1454.2|1453|1453.8|1452.6|1
1655981170000|2022-06-23 10:46:10|1454.3|1453.1|1454.5|1453.3|1454.7|1453.5|1454.3|1453.1|3
1655981180000|2022-06-23 10:46:20|1454.3|1453.1|1454.3|1453.1|1454.5|1453.3|1454.3|1453.1|1
1655981190000|2022-06-23 10:46:30|1454.5|1453.3|1455|1453.8|1455.2|1454|1454.3|1453.1|0
1655981200000|2022-06-23 10:46:40|1455.2|1454|1454.3|1453.1|1455.2|1454|1454.3|1453.1|11
1655981210000|2022-06-23 10:46:50|1454.4|1453.2|1454.2|1453|1454.4|1453.2|1454.2|1453|1
1655981220000|2022-06-23 10:47:00|||||||||10
1655981230000|2022-06-23 10:47:10|1453.9|1452.7|1453.9|1452.7|1453.9|1452.7|1453.9|1452.7|5
1655981240000|2022-06-23 10:47:20|1454.2|1453|1454.2|1453|1454.2|1453|1454.1|1452.9|3
1655981250000|2022-06-23 10:47:30|1453.7|1452.5|1453.8|1452.6|1453.8|1452.6|1453.7|1452.5|1
1655981260000|2022-06-23 10:47:40|1453.7|1452.5|1453.7|1452.5|1453.8|1452.6|1453.7|1452.5|0
1655981270000|2022-06-23 10:47:50|1453.8|1452.6|1453.7|1452.5|1453.8|1452.6|1453.7|1452.5|0
1655981280000|2022-06-23 10:48:00|1453.8|1452.6|1453.7|1452.5|1453.8|1452.6|1453.7|1452.5|1
1655981290000|2022-06-23 10:48:10|1453.8|1452.6|1453.7|1452.5|1453.8|1452.6|1453.4|1452.2|19
1655981300000|2022-06-23 10:48:20|1453.6|1452.4|1453.6|1452.4|1453.6|1452.4|1453.6|1452.4|4
1655981310000|2022-06-23 10:48:30|1453.2|1452|1453.2|1452|1453.3|1452.1|1453.2|1452|5
1655981320000|2022-06-23 10:48:40|1453.3|1452.1|1453.3|1452.1|1453.3|1452.1|1453.3|1452.1|0
1655981330000|2022-06-23 10:48:50|1453.2|1452|1453.1|1451.9|1453.3|1452.1|1453.1|1451.9|13
1655981340000|2022-06-23 10:49:00|||||||||1
1655981350000|2022-06-23 10:49:10|1453|1451.8|1453|1451.8|1453|1451.8|1453|1451.8|0
1655981360000|2022-06-23 10:49:20|1452.8|1451.6|1452.8|1451.6|1452.8|1451.6|1452.8|1451.6|0
1655981370000|2022-06-23 10:49:30|1452.9|1451.7|1452.8|1451.6|1452.9|1451.7|1452.8|1451.6|2
1655981380000|2022-06-23 10:49:40|||||||||5
1655981390000|2022-06-23 10:49:50|||||||||1
1655981400000|2022-06-23 10:50:00|1452.7|1451.5|1452.8|1451.6|1452.8|1451.6|1452.7|1451.5|4
1655981420000|2022-06-23 10:50:20|||||||||11
1655981440000|2022-06-23 10:50:40|1452.5|1451.3|1452.2|1451|1452.5|1451.3|1452.2|1451|9
1655981460000|2022-06-23 10:51:00|1452.3|1451.1|1451.8|1450.6|1452.3|1451.1|1451.7|1450.5|4
1655981470000|2022-06-23 10:51:10|1451.7|1450.5|1451.4|1450.2|1451.8|1450.6|1451.3|1450.1|4
1655981480000|2022-06-23 10:51:20|1451|1449.8|1451|1449.8|1451|1449.8|1451|1449.8|1
1655981490000|2022-06-23 10:51:30|1450.9|1449.7|1451|1449.8|1451|1449.8|1450.9|1449.7|2
1655981500000|2022-06-23 10:51:40|1450.9|1449.7|1450.9|1449.7|1451|1449.8|1450.8|1449.6|5
1655981510000|2022-06-23 10:51:50|1450.8|1449.6|1450.4|1449.2|1450.8|1449.6|1450.3|1449.1|10
1655981520000|2022-06-23 10:52:00|1450.3|1449.1|1450.4|1449.2|1450.4|1449.2|1450.1|1448.9|25
1655981530000|2022-06-23 10:52:10|1450.5|1449.3|1450.8|1449.6|1450.8|1449.6|1450.5|1449.3|3
1655981540000|2022-06-23 10:52:20|1450.7|1449.5|1450.4|1449.2|1450.7|1449.5|1450.2|1449|4
1655981550000|2022-06-23 10:52:30|1450.7|1449.5|1451.4|1450.2|1451.4|1450.2|1450.7|1449.5|6
1655981560000|2022-06-23 10:52:40|1451.5|1450.3|1452.7|1451.5|1452.7|1451.5|1451.4|1450.2|7
1655981570000|2022-06-23 10:52:50|1452.5|1451.3|1452.9|1451.7|1452.9|1451.7|1452.5|1451.3|5
1655981580000|2022-06-23 10:53:00|1452.8|1451.6|1452.5|1451.3|1452.8|1451.6|1452.5|1451.3|1
1655981600000|2022-06-23 10:53:20|1452.3|1451.1|1452.2|1451|1452.3|1451.1|1452|1450.8|0
1655981610000|2022-06-23 10:53:30|1451.9|1450.7|1451.8|1450.6|1452|1450.8|1451.8|1450.6|0
1655981620000|2022-06-23 10:53:40|1451.5|1450.3|1451.5|1450.3|1451.5|1450.3|1451.4|1450.2|0
1655981630000|2022-06-23 10:53:50|1451.4|1450.2|1451.4|1450.2|1451.5|1450.3|1451.4|1450.2|0
1655981640000|2022-06-23 10:54:00|1451.7|1450.5|1451.7|1450.5|1451.7|1450.5|1451.7|1450.5|0
1655981650000|2022-06-23 10:54:10|1451.8|1450.6|1451.9|1450.7|1451.9|1450.7|1451.8|1450.6|0
1655981660000|2022-06-23 10:54:20|1451.8|1450.6|1451.8|1450.6|1451.9|1450.7|1451.7|1450.5|0
1655981680000|2022-06-23 10:54:40|||||||||1
1655981690000|2022-06-23 10:54:50|1452.2|1451|1452.4|1451.2|1452.4|1451.2|1452.2|1451|2
1655981700000|2022-06-23 10:55:00|1452.3|1451.1|1452|1450.8|1452.3|1451.1|1451.9|1450.7|3
1655981710000|2022-06-23 10:55:10|1451.9|1450.7|1452.2|1451|1452.2|1451|1451.9|1450.7|0
1655981720000|2022-06-23 10:55:20|1452.3|1451.1|1452.2|1451|1452.3|1451.1|1452.2|1451|2
1655981730000|2022-06-23 10:55:30|1452.4|1451.2|1452.3|1451.1|1452.4|1451.2|1452.3|1451.1|0
1655981740000|2022-06-23 10:55:40|1452.4|1451.2|1452.7|1451.5|1452.7|1451.5|1452.4|1451.2|3
1655981750000|2022-06-23 10:55:50|1452.5|1451.3|1452.5|1451.3|1452.5|1451.3|1452.4|1451.2|0
1655981760000|2022-06-23 10:56:00|1452.6|1451.4|1452.7|1451.5|1452.7|1451.5|1452.6|1451.4|2
1655981770000|2022-06-23 10:56:10|1452.5|1451.3|1452.6|1451.4|1452.6|1451.4|1452.4|1451.2|1
1655981780000|2022-06-23 10:56:20|1453.1|1451.9|1453.1|1451.9|1453.1|1451.9|1453.1|1451.9|0
1655981790000|2022-06-23 10:56:30|1453|1451.8|1453.4|1452.2|1453.4|1452.2|1452.9|1451.7|0
1655981810000|2022-06-23 10:56:50|1453.6|1452.4|1453.9|1452.7|1454|1452.8|1453.5|1452.3|9
1655981820000|2022-06-23 10:57:00|1454|1452.8|1453.9|1452.7|1454|1452.8|1453.9|1452.7|1
1655981850000|2022-06-23 10:57:30|1454|1452.8|1453.7|1452.5|1454|1452.8|1453.6|1452.4|2
1655981860000|2022-06-23 10:57:40|1453.6|1452.4|1453.7|1452.5|1453.7|1452.5|1453.5|1452.3|0
1655981870000|2022-06-23 10:57:50|1453.6|1452.4|1453.6|1452.4|1453.7|1452.5|1453.6|1452.4|0
1655981880000|2022-06-23 10:58:00|1453.5|1452.3|1453.3|1452.1|1453.5|1452.3|1453.3|1452.1|0
1655981890000|2022-06-23 10:58:10|1453.2|1452|1453.1|1451.9|1453.2|1452|1452.9|1451.7|0
1655981900000|2022-06-23 10:58:20|1453.2|1452|1453.3|1452.1|1453.4|1452.2|1453.1|1451.9|0
1655981910000|2022-06-23 10:58:30|1453.2|1452|1453.4|1452.2|1453.6|1452.4|1453.2|1452|0
1655981920000|2022-06-23 10:58:40|1453.5|1452.3|1453.4|1452.2|1453.7|1452.5|1453.4|1452.2|0
1655981940000|2022-06-23 10:59:00|1453.5|1452.3|1453.2|1452|1453.5|1452.3|1453.2|1452|2
1655981960000|2022-06-23 10:59:20|1453.3|1452.1|1453.2|1452|1453.3|1452.1|1453.1|1451.9|0
1655981970000|2022-06-23 10:59:30|1453.4|1452.2|1452.9|1451.7|1453.4|1452.2|1452.9|1451.7|0
1655981980000|2022-06-23 10:59:40|1453|1451.8|1453.2|1452|1453.2|1452|1453|1451.8|0
1655981990000|2022-06-23 10:59:50|1453.1|1451.9|1452.9|1451.7|1453.1|1451.9|1452.9|1451.7|2
1655982000000|2022-06-23 11:00:00|1452.8|1451.6|1453.3|1452.1|1453.3|1452.1|1452.8|1451.6|0
1655982020000|2022-06-23 11:00:20|1453.2|1452|1452.9|1451.7|1453.2|1452|1452.9|1451.7|0
1655982030000|2022-06-23 11:00:30|1453|1451.8|1453|1451.8|1453.1|1451.9|1453|1451.8|0
1655982040000|2022-06-23 11:00:40|1453.3|1452.1|1453.3|1452.1|1453.3|1452.1|1453.2|1452|1
1655982050000|2022-06-23 11:00:50|1453.2|1452|1453.2|1452|1453.2|1452|1453.2|1452|0
1655982070000|2022-06-23 11:01:10|1453.1|1451.9|1453|1451.8|1453.1|1451.9|1452.9|1451.7|1
1655982090000|2022-06-23 11:01:30|1452.9|1451.7|1453|1451.8|1453|1451.8|1452.9|1451.7|0
1655982100000|2022-06-23 11:01:40|1452.9|1451.7|1453.1|1451.9|1453.3|1452.1|1452.9|1451.7|5
1655982110000|2022-06-23 11:01:50|1453|1451.8|1453|1451.8|1453|1451.8|1453|1451.8|0
1655982120000|2022-06-23 11:02:00|1452.9|1451.7|1453|1451.8|1453|1451.8|1452.9|1451.7|0
1655982130000|2022-06-23 11:02:10|1452.8|1451.6|1452.8|1451.6|1452.8|1451.6|1452.6|1451.4|0
1655982140000|2022-06-23 11:02:20|1452.6|1451.4|1453.3|1452.1|1453.3|1452.1|1452.6|1451.4|0
1655982150000|2022-06-23 11:02:30|1453.1|1451.9|1453.1|1451.9|1453.3|1452.1|1453.1|1451.9|1
1655982180000|2022-06-23 11:03:00|1453.4|1452.2|1453.6|1452.4|1453.9|1452.7|1453.4|1452.2|0
1655982190000|2022-06-23 11:03:10|1453.9|1452.7|1453|1451.8|1453.9|1452.7|1453|1451.8|0
1655982200000|2022-06-23 11:03:20|1453.1|1451.9|1453.1|1451.9|1453.1|1451.9|1453|1451.8|1
1655982220000|2022-06-23 11:03:40|1453.3|1452.1|1453.1|1451.9|1453.3|1452.1|1453.1|1451.9|0
1655982230000|2022-06-23 11:03:50|1453.8|1452.6|1453.6|1452.4|1453.9|1452.7|1453.6|1452.4|14
1655982250000|2022-06-23 11:04:10|1454.1|1452.9|1454|1452.8|1454.1|1452.9|1454|1452.8|1
1655982260000|2022-06-23 11:04:20|||||||||2
1655982290000|2022-06-23 11:04:50|1454.1|1452.9|1454|1452.8|1454.1|1452.9|1453.9|1452.7|0
1655982300000|2022-06-23 11:05:00|1453.9|1452.7|1453.6|1452.4|1453.9|1452.7|1453.6|1452.4|0
1655982320000|2022-06-23 11:05:20|1453.5|1452.3|1453.5|1452.3|1453.5|1452.3|1453.5|1452.3|0
1655982330000|2022-06-23 11:05:30|1453.4|1452.2|1453.5|1452.3|1453.5|1452.3|1453.4|1452.2|0
1655982340000|2022-06-23 11:05:40|1453.8|1452.6|1453.9|1452.7|1453.9|1452.7|1453.8|1452.6|7
1655982350000|2022-06-23 11:05:50|1454|1452.8|1454.1|1452.9|1454.1|1452.9|1454|1452.8|1
1655982360000|2022-06-23 11:06:00|1454.3|1453.1|1454.1|1452.9|1454.3|1453.1|1454.1|1452.9|0
1655982370000|2022-06-23 11:06:10|1454|1452.8|1454|1452.8|1454|1452.8|1454|1452.8|0
1655982380000|2022-06-23 11:06:20|1454.1|1452.9|1454.1|1452.9|1454.1|1452.9|1454.1|1452.9|1
1655982400000|2022-06-23 11:06:40|1454.5|1453.3|1454.6|1453.4|1454.8|1453.6|1454.5|1453.3|5
1655982410000|2022-06-23 11:06:50|1454.5|1453.3|1454.6|1453.4|1454.6|1453.4|1454.5|1453.3|0
1655982420000|2022-06-23 11:07:00|1454.9|1453.7|1454.8|1453.6|1454.9|1453.7|1454.6|1453.4|2
1655982440000|2022-06-23 11:07:20|1455.1|1453.9|1455.1|1453.9|1455.1|1453.9|1455.1|1453.9|0
1655982450000|2022-06-23 11:07:30|1455|1453.8|1454.8|1453.6|1455|1453.8|1454.8|1453.6|0
1655982460000|2022-06-23 11:07:40|1454.4|1453.2|1454.6|1453.4|1454.6|1453.4|1454.4|1453.2|3
1655982470000|2022-06-23 11:07:50|1454.5|1453.3|1454.9|1453.7|1454.9|1453.7|1454.5|1453.3|1
1655982500000|2022-06-23 11:08:20|1454.5|1453.3|1454.5|1453.3|1454.5|1453.3|1454.4|1453.2|1
1655982510000|2022-06-23 11:08:30|1454.4|1453.2|1454.7|1453.5|1454.7|1453.5|1454.3|1453.1|12
1655982530000|2022-06-23 11:08:50|1454.6|1453.4|1454.4|1453.2|1454.6|1453.4|1454.4|1453.2|0
1655982540000|2022-06-23 11:09:00|1454.5|1453.3|1455.1|1453.9|1455.2|1454|1454.4|1453.2|8
1655982550000|2022-06-23 11:09:10|1455|1453.8|1455|1453.8|1455.3|1454.1|1455|1453.8|0
1655982560000|2022-06-23 11:09:20|1454.8|1453.6|1454.6|1453.4|1454.8|1453.6|1454.6|1453.4|2
1655982570000|2022-06-23 11:09:30|1454.7|1453.5|1454.7|1453.5|1454.7|1453.5|1454.7|1453.5|0
1655982580000|2022-06-23 11:09:40|1454.9|1453.7|1454.9|1453.7|1454.9|1453.7|1454.9|1453.7|5
1655982590000|2022-06-23 11:09:50|1454.7|1453.5|1454.9|1453.7|1454.9|1453.7|1454.5|1453.3|0
1655982600000|2022-06-23 11:10:00|1454.8|1453.6|1454.8|1453.6|1454.8|1453.6|1454.8|1453.6|0
1655982610000|2022-06-23 11:10:10|1454.6|1453.4|1454.5|1453.3|1454.8|1453.6|1454.4|1453.2|1
1655982620000|2022-06-23 11:10:20|1454.3|1453.1|1454.3|1453.1|1454.3|1453.1|1454.3|1453.1|0
1655982640000|2022-06-23 11:10:40|1453.9|1452.7|1454.2|1453|1454.2|1453|1453.9|1452.7|0
1655982650000|2022-06-23 11:10:50|1453.8|1452.6|1453.5|1452.3|1454.2|1453|1453.5|1452.3|2
1655982660000|2022-06-23 11:11:00|1453.4|1452.2|1453.4|1452.2|1453.7|1452.5|1453.4|1452.2|0
1655982670000|2022-06-23 11:11:10|1453.2|1452|1452.4|1451.2|1453.2|1452|1452.3|1451.1|6
1655982680000|2022-06-23 11:11:20|1452.5|1451.3|1452.3|1451.1|1452.5|1451.3|1451.5|1450.3|9
1655982690000|2022-06-23 11:11:30|1452|1450.8|1451.9|1450.7|1452|1450.8|1451.9|1450.7|0
1655982700000|2022-06-23 11:11:40|1451.8|1450.6|1451.7|1450.5|1451.8|1450.6|1451.4|1450.2|5
1655982710000|2022-06-23 11:11:50|1451.8|1450.6|1451.4|1450.2|1451.9|1450.7|1451.4|1450.2|0
1655982720000|2022-06-23 11:12:00|1451.5|1450.3|1451.3|1450.1|1451.7|1450.5|1451.3|1450.1|0
1655982750000|2022-06-23 11:12:30|1451.2|1450|1451.2|1450|1451.2|1450|1451.2|1450|1
1655982760000|2022-06-23 11:12:40|1451.3|1450.1|1451.3|1450.1|1451.3|1450.1|1451.3|1450.1|0
1655982770000|2022-06-23 11:12:50|||||||||1
1655982780000|2022-06-23 11:13:00|1451.2|1450|1451.2|1450|1451.2|1450|1451.2|1450|0
1655982790000|2022-06-23 11:13:10|1451.3|1450.1|1451.3|1450.1|1451.3|1450.1|1451.3|1450.1|0
1655982800000|2022-06-23 11:13:20|1451.2|1450|1451.3|1450.1|1451.3|1450.1|1451.2|1450|2
1655982810000|2022-06-23 11:13:30|1451.2|1450|1451.2|1450|1451.3|1450.1|1451.2|1450|1
1655982820000|2022-06-23 11:13:40|1451|1449.8|1451|1449.8|1451.2|1450|1451|1449.8|3
1655982830000|2022-06-23 11:13:50|1451.7|1450.5|1451.8|1450.6|1451.8|1450.6|1451.7|1450.5|0
1655982840000|2022-06-23 11:14:00|1451.7|1450.5|1451.7|1450.5|1451.7|1450.5|1451.7|1450.5|0
1655982860000|2022-06-23 11:14:20|1451.8|1450.6|1451.8|1450.6|1451.8|1450.6|1451.8|1450.6|0
1655982870000|2022-06-23 11:14:30|1451.9|1450.7|1452|1450.8|1452|1450.8|1451.9|1450.7|1
1655982880000|2022-06-23 11:14:40|1451.5|1450.3|1451.4|1450.2|1451.5|1450.3|1451.4|1450.2|5
1655982890000|2022-06-23 11:14:50|1451.7|1450.5|1451.8|1450.6|1451.8|1450.6|1451.7|1450.5|1
1655982900000|2022-06-23 11:15:00|1451.9|1450.7|1452|1450.8|1452|1450.8|1451.9|1450.7|0
1655982920000|2022-06-23 11:15:20|1451.9|1450.7|1451.9|1450.7|1451.9|1450.7|1451.9|1450.7|6
1655982930000|2022-06-23 11:15:30|1451.8|1450.6|1451.7|1450.5|1451.8|1450.6|1451.4|1450.2|14
1655982940000|2022-06-23 11:15:40|1451.8|1450.6|1451.9|1450.7|1451.9|1450.7|1451.8|1450.6|5
1655982950000|2022-06-23 11:15:50|1452.5|1451.3|1452.4|1451.2|1452.6|1451.4|1452.4|1451.2|2
1655982960000|2022-06-23 11:16:00|1452.5|1451.3|1452.9|1451.7|1452.9|1451.7|1452.4|1451.2|2
1655982970000|2022-06-23 11:16:10|1453|1451.8|1452.9|1451.7|1453.3|1452.1|1452.9|1451.7|5
1655982980000|2022-06-23 11:16:20|1452.7|1451.5|1452.5|1451.3|1452.7|1451.5|1452.5|1451.3|0
1655982990000|2022-06-23 11:16:30|1452.4|1451.2|1452.4|1451.2|1452.4|1451.2|1452.4|1451.2|1
1655983000000|2022-06-23 11:16:40|1452.7|1451.5|1452.7|1451.5|1452.7|1451.5|1452.7|1451.5|1
1655983010000|2022-06-23 11:16:50|1452.8|1451.6|1452.8|1451.6|1452.9|1451.7|1452.8|1451.6|0
1655983020000|2022-06-23 11:17:00|1452.7|1451.5|1452.7|1451.5|1452.7|1451.5|1452.4|1451.2|0
1655983030000|2022-06-23 11:17:10|1452.5|1451.3|1452.3|1451.1|1452.5|1451.3|1452.2|1451|2
1655983040000|2022-06-23 11:17:20|1452.2|1451|1452.2|1451|1452.3|1451.1|1451.8|1450.6|6
1655983050000|2022-06-23 11:17:30|1452.1|1450.9|1452.4|1451.2|1452.4|1451.2|1452.1|1450.9|0
1655983060000|2022-06-23 11:17:40|1452.5|1451.3|1452.4|1451.2|1452.5|1451.3|1452.3|1451.1|0
1655983070000|2022-06-23 11:17:50|1452.3|1451.1|1452.2|1451|1452.3|1451.1|1452.2|1451|0
1655983080000|2022-06-23 11:18:00|1452.1|1450.9|1452|1450.8|1452.2|1451|1451.8|1450.6|0
1655983100000|2022-06-23 11:18:20|1452.2|1451|1452.2|1451|1452.2|1451|1452|1450.8|0
1655983110000|2022-06-23 11:18:30|1451.9|1450.7|1451.8|1450.6|1452|1450.8|1451.8|1450.6|1
1655983120000|2022-06-23 11:18:40|1451.9|1450.7|1451.9|1450.7|1451.9|1450.7|1451.9|1450.7|0
1655983130000|2022-06-23 11:18:50|1451.8|1450.6|1451.7|1450.5|1451.9|1450.7|1451.4|1450.2|2
1655983140000|2022-06-23 11:19:00|1451.9|1450.7|1451.7|1450.5|1451.9|1450.7|1451.7|1450.5|0
1655983150000|2022-06-23 11:19:10|1451.8|1450.6|1451.9|1450.7|1451.9|1450.7|1451.7|1450.5|0
1655983160000|2022-06-23 11:19:20|1451.8|1450.6|1451.9|1450.7|1451.9|1450.7|1451.8|1450.6|0
1655983170000|2022-06-23 11:19:30|1451.8|1450.6|1451.5|1450.3|1451.9|1450.7|1450.9|1449.7|1
1655983180000|2022-06-23 11:19:40|1451.2|1450|1451.2|1450|1451.3|1450.1|1451.2|1450|3
1655983190000|2022-06-23 11:19:50|1450.9|1449.7|1451|1449.8|1451.1|1449.9|1450.9|1449.7|1
1655983200000|2022-06-23 11:20:00|1450.9|1449.7|1450.8|1449.6|1450.9|1449.7|1450.8|1449.6|3
1655983250000|2022-06-23 11:20:50|1450.9|1449.7|1450.5|1449.3|1450.9|1449.7|1450.5|1449.3|4
1655983260000|2022-06-23 11:21:00|1450.6|1449.4|1450.5|1449.3|1450.6|1449.4|1450.5|1449.3|3
1655983270000|2022-06-23 11:21:10|1450.6|1449.4|1450.5|1449.3|1450.6|1449.4|1450.5|1449.3|2
1655983280000|2022-06-23 11:21:20|1450.6|1449.4|1450.5|1449.3|1450.6|1449.4|1450.5|1449.3|0
1655983290000|2022-06-23 11:21:30|1450.3|1449.1|1450.4|1449.2|1450.4|1449.2|1450.3|1449.1|1
1655983300000|2022-06-23 11:21:40|||||||||1
1655983310000|2022-06-23 11:21:50|||||||||10
1655983320000|2022-06-23 11:22:00|1450.5|1449.3|1450.3|1449.1|1450.6|1449.4|1450.3|1449.1|6
1655983330000|2022-06-23 11:22:10|1450.4|1449.2|1450.4|1449.2|1450.4|1449.2|1450.4|1449.2|0
1655983350000|2022-06-23 11:22:30|1450.5|1449.3|1450.5|1449.3|1450.5|1449.3|1450.5|1449.3|0
1655983370000|2022-06-23 11:22:50|1451.1|1449.9|1450.6|1449.4|1451.1|1449.9|1450.6|1449.4|9
1655983380000|2022-06-23 11:23:00|1450.9|1449.7|1451|1449.8|1451|1449.8|1450.9|1449.7|0
1655983400000|2022-06-23 11:23:20|||||||||1
1655983410000|2022-06-23 11:23:30|||||||||3
1655983450000|2022-06-23 11:24:10|1451.1|1449.9|1451|1449.8|1451.1|1449.9|1451|1449.8|31
1655983460000|2022-06-23 11:24:20|1450.7|1449.5|1450.6|1449.4|1450.7|1449.5|1450.6|1449.4|0
1655983490000|2022-06-23 11:24:50|1450.5|1449.3|1450.6|1449.4|1450.6|1449.4|1450.4|1449.2|9
1655983500000|2022-06-23 11:25:00|1450.5|1449.3|1450.4|1449.2|1450.5|1449.3|1450.4|1449.2|1
1655983520000|2022-06-23 11:25:20|1450.5|1449.3|1450.4|1449.2|1450.5|1449.3|1450.4|1449.2|2
1655983530000|2022-06-23 11:25:30|1450.5|1449.3|1450.4|1449.2|1450.5|1449.3|1450.4|1449.2|0
1655983540000|2022-06-23 11:25:40|1450.5|1449.3|1450.3|1449.1|1450.5|1449.3|1450.1|1448.9|11
1655983570000|2022-06-23 11:26:10|1450.6|1449.4|1450.8|1449.6|1450.8|1449.6|1450.6|1449.4|2
1655983580000|2022-06-23 11:26:20|1450.6|1449.4|1451.1|1449.9|1451.1|1449.9|1450.6|1449.4|6
1655983590000|2022-06-23 11:26:30|1451.3|1450.1|1451.3|1450.1|1451.3|1450.1|1451.3|1450.1|0
1655983600000|2022-06-23 11:26:40|1451.5|1450.3|1451.5|1450.3|1451.5|1450.3|1451.5|1450.3|7
1655983610000|2022-06-23 11:26:50|1451.1|1449.9|1451.6|1450.4|1451.8|1450.6|1451.1|1449.9|7
1655983620000|2022-06-23 11:27:00|1451.2|1450|1451|1449.8|1451.3|1450.1|1451|1449.8|6
1655983630000|2022-06-23 11:27:10|1451.1|1449.9|1450.7|1449.5|1451.4|1450.2|1450.6|1449.4|12
1655983640000|2022-06-23 11:27:20|1450.6|1449.4|1450.6|1449.4|1450.6|1449.4|1450.6|1449.4|1
1655983650000|2022-06-23 11:27:30|1450.7|1449.5|1450.4|1449.2|1450.7|1449.5|1450.4|1449.2|2
1655983660000|2022-06-23 11:27:40|1450.5|1449.3|1450.5|1449.3|1450.5|1449.3|1450.5|1449.3|0
1655983670000|2022-06-23 11:27:50|1450.4|1449.2|1450|1448.8|1450.4|1449.2|1450|1448.8|2
1655983680000|2022-06-23 11:28:00|1450.1|1448.9|1450.2|1449|1450.2|1449|1450|1448.8|2
1655983700000|2022-06-23 11:28:20|1450.1|1448.9|1449.4|1448.2|1450.1|1448.9|1449|1447.8|3
1655983710000|2022-06-23 11:28:30|1449.5|1448.3|1449.4|1448.2|1449.6|1448.4|1449.1|1447.9|1
1655983720000|2022-06-23 11:28:40|1449.2|1448|1449.2|1448|1449.2|1448|1449.2|1448|0
1655983730000|2022-06-23 11:28:50|1449.4|1448.2|1449.2|1448|1449.4|1448.2|1449.2|1448|0
1655983740000|2022-06-23 11:29:00|1449.4|1448.2|1449.1|1447.9|1449.4|1448.2|1449.1|1447.9|0
1655983750000|2022-06-23 11:29:10|1449|1447.8|1449.4|1448.2|1449.5|1448.3|1448.6|1447.4|8
1655983760000|2022-06-23 11:29:20|1449.6|1448.4|1450.1|1448.9|1450.1|1448.9|1449.6|1448.4|1
1655983770000|2022-06-23 11:29:30|1450|1448.8|1450.4|1449.2|1450.4|1449.2|1450|1448.8|2
1655983780000|2022-06-23 11:29:40|1450.5|1449.3|1450|1448.8|1450.9|1449.7|1449.6|1448.4|19
1655983790000|2022-06-23 11:29:50|1450.2|1449|1450|1448.8|1450.2|1449|1450|1448.8|1
1655983800000|2022-06-23 11:30:00|1450.1|1448.9|1450.1|1448.9|1450.1|1448.9|1449.7|1448.5|1
1655983830000|2022-06-23 11:30:30|1450.2|1449|1450.2|1449|1450.3|1449.1|1450.1|1448.9|3
1655983840000|2022-06-23 11:30:40|1450.1|1448.9|1450.1|1448.9|1450.1|1448.9|1450.1|1448.9|1
1655983850000|2022-06-23 11:30:50|1450|1448.8|1449.9|1448.7|1450.1|1448.9|1449.9|1448.7|0
1655983860000|2022-06-23 11:31:00|1450|1448.8|1449.9|1448.7|1450|1448.8|1449.9|1448.7|0
1655983870000|2022-06-23 11:31:10|1450|1448.8|1450|1448.8|1450|1448.8|1450|1448.8|5
1655983880000|2022-06-23 11:31:20|1450.1|1448.9|1450.1|1448.9|1450.1|1448.9|1450.1|1448.9|0
1655983890000|2022-06-23 11:31:30|1450.5|1449.3|1450.5|1449.3|1450.7|1449.5|1450.4|1449.2|8
1655983900000|2022-06-23 11:31:40|1450.6|1449.4|1450.7|1449.5|1450.7|1449.5|1450.5|1449.3|1
1655983910000|2022-06-23 11:31:50|1451|1449.8|1451.1|1449.9|1451.1|1449.9|1451|1449.8|0
1655983920000|2022-06-23 11:32:00|||||||||2
1655983930000|2022-06-23 11:32:10|1450.9|1449.7|1450.9|1449.7|1450.9|1449.7|1450.6|1449.4|5
1655983940000|2022-06-23 11:32:20|1451|1449.8|1451.1|1449.9|1451.1|1449.9|1451|1449.8|0
1655983950000|2022-06-23 11:32:30|1451.2|1450|1451.2|1450|1451.5|1450.3|1451.2|1450|3
1655983960000|2022-06-23 11:32:40|1451.1|1449.9|1451.3|1450.1|1451.3|1450.1|1451.1|1449.9|4
1655983970000|2022-06-23 11:32:50|1451.2|1450|1451|1449.8|1451.2|1450|1451|1449.8|1
1655983980000|2022-06-23 11:33:00|1450.9|1449.7|1450.3|1449.1|1450.9|1449.7|1450.2|1449|3
1655983990000|2022-06-23 11:33:10|1450.2|1449|1450.4|1449.2|1450.5|1449.3|1450|1448.8|8
1655984000000|2022-06-23 11:33:20|1450.5|1449.3|1450.6|1449.4|1450.7|1449.5|1450.5|1449.3|8
1655984010000|2022-06-23 11:33:30|1450.4|1449.2|1450.4|1449.2|1450.5|1449.3|1450.3|1449.1|8
1655984040000|2022-06-23 11:34:00|1450.3|1449.1|1450.6|1449.4|1450.6|1449.4|1450.3|1449.1|0
1655984050000|2022-06-23 11:34:10|1450.5|1449.3|1450.6|1449.4|1450.6|1449.4|1450.5|1449.3|0
1655984060000|2022-06-23 11:34:20|1450.7|1449.5|1450.3|1449.1|1450.7|1449.5|1450.3|1449.1|11
1655984070000|2022-06-23 11:34:30|1450.2|1449|1450.1|1448.9|1450.2|1449|1450|1448.8|1
1655984080000|2022-06-23 11:34:40|1450|1448.8|1450.1|1448.9|1450.1|1448.9|1450|1448.8|1
1655984090000|2022-06-23 11:34:50|1449.8|1448.6|1449.5|1448.3|1449.8|1448.6|1449.5|1448.3|3
1655984100000|2022-06-23 11:35:00|1449.6|1448.4|1449.8|1448.6|1449.8|1448.6|1449.6|1448.4|4
1655984110000|2022-06-23 11:35:10|1449.6|1448.4|1449.3|1448.1|1449.7|1448.5|1449.3|1448.1|6
1655984120000|2022-06-23 11:35:20|1449.1|1447.9|1449.5|1448.3|1449.5|1448.3|1449.1|1447.9|5
1655984130000|2022-06-23 11:35:30|1449.3|1448.1|1449.6|1448.4|1449.6|1448.4|1449.3|1448.1|1
1655984140000|2022-06-23 11:35:40|1449.5|1448.3|1449.7|1448.5|1449.7|1448.5|1449.5|1448.3|5
1655984150000|2022-06-23 11:35:50|1449.8|1448.6|1449.6|1448.4|1449.8|1448.6|1449.6|1448.4|1
1655984160000|2022-06-23 11:36:00|1449.7|1448.5|1449.2|1448|1449.7|1448.5|1449.1|1447.9|2
1655984170000|2022-06-23 11:36:10|1448.8|1447.6|1449.7|1448.5|1449.9|1448.7|1448.8|1447.6|14
1655984180000|2022-06-23 11:36:20|1449.9|1448.7|1449.7|1448.5|1449.9|1448.7|1449.7|1448.5|0
1655984190000|2022-06-23 11:36:30|1449.9|1448.7|1449.9|1448.7|1449.9|1448.7|1449.9|1448.7|0
1655984200000|2022-06-23 11:36:40|1449.7|1448.5|1449.5|1448.3|1449.7|1448.5|1449.4|1448.2|6
1655984210000|2022-06-23 11:36:50|1449.4|1448.2|1449.4|1448.2|1449.4|1448.2|1449.4|1448.2|2
1655984230000|2022-06-23 11:37:10|1449.1|1447.9|1450.1|1448.9|1450.1|1448.9|1449.1|1447.9|4
1655984240000|2022-06-23 11:37:20|1450|1448.8|1450.2|1449|1450.2|1449|1450|1448.8|5
1655984250000|2022-06-23 11:37:30|1450.1|1448.9|1450.6|1449.4|1450.8|1449.6|1450.1|1448.9|13
1655984260000|2022-06-23 11:37:40|1450.5|1449.3|1450.8|1449.6|1450.8|1449.6|1450.5|1449.3|119
1655984270000|2022-06-23 11:37:50|1450.7|1449.5|1450.8|1449.6|1450.8|1449.6|1450.7|1449.5|3
1655984280000|2022-06-23 11:38:00|1450.7|1449.5|1450.8|1449.6|1450.8|1449.6|1450.7|1449.5|7
1655984290000|2022-06-23 11:38:10|1450.5|1449.3|1450.5|1449.3|1450.5|1449.3|1450.5|1449.3|97
1655984300000|2022-06-23 11:38:20|1450.7|1449.5|1450.8|1449.6|1450.8|1449.6|1450.7|1449.5|61
1655984310000|2022-06-23 11:38:30|1450.7|1449.5|1450.7|1449.5|1450.7|1449.5|1450.7|1449.5|1
1655984320000|2022-06-23 11:38:40|1450.8|1449.6|1450.7|1449.5|1450.8|1449.6|1450.7|1449.5|2
1655984340000|2022-06-23 11:39:00|1450.8|1449.6|1450.9|1449.7|1450.9|1449.7|1450.8|1449.6|1
1655984350000|2022-06-23 11:39:10|||||||||1
1655984360000|2022-06-23 11:39:20|1451.3|1450.1|1451.8|1450.6|1451.8|1450.6|1451.3|1450.1|3
1655984380000|2022-06-23 11:39:40|||||||||1
1655984390000|2022-06-23 11:39:50|1451.6|1450.4|1452.5|1451.3|1452.5|1451.3|1451.6|1450.4|10
1655984400000|2022-06-23 11:40:00|1452.9|1451.7|1453.3|1452.1|1453.3|1452.1|1452.9|1451.7|1
1655984410000|2022-06-23 11:40:10|1453.1|1451.9|1452.9|1451.7|1453.1|1451.9|1452.9|1451.7|2
1655984420000|2022-06-23 11:40:20|1452.8|1451.6|1453.3|1452.1|1453.3|1452.1|1452.8|1451.6|11
1655984430000|2022-06-23 11:40:30|1453.1|1451.9|1452.5|1451.3|1453.1|1451.9|1452.5|1451.3|13
1655984440000|2022-06-23 11:40:40|1452.3|1451.1|1452.1|1450.9|1452.3|1451.1|1452|1450.8|3
1655984450000|2022-06-23 11:40:50|1452.2|1451|1452.3|1451.1|1452.5|1451.3|1452|1450.8|5
1655984460000|2022-06-23 11:41:00|1452.4|1451.2|1452.8|1451.6|1452.8|1451.6|1452.3|1451.1|0
1655984470000|2022-06-23 11:41:10|1452.9|1451.7|1452.3|1451.1|1452.9|1451.7|1452.3|1451.1|0
1655984490000|2022-06-23 11:41:30|1452.4|1451.2|1452.5|1451.3|1452.5|1451.3|1452.4|1451.2|8
1655984500000|2022-06-23 11:41:40|1452.4|1451.2|1452.3|1451.1|1452.4|1451.2|1452.3|1451.1|0
1655984520000|2022-06-23 11:42:00|1452.4|1451.2|1452.8|1451.6|1452.8|1451.6|1452.3|1451.1|0
1655984530000|2022-06-23 11:42:10|1453|1451.8|1453.3|1452.1|1453.3|1452.1|1453|1451.8|1
1655984540000|2022-06-23 11:42:20|1453.1|1451.9|1453|1451.8|1453.1|1451.9|1452.9|1451.7|3
1655984550000|2022-06-23 11:42:30|1453.1|1451.9|1453.5|1452.3|1453.5|1452.3|1453.1|1451.9|6
1655984560000|2022-06-23 11:42:40|1453.4|1452.2|1453.5|1452.3|1453.5|1452.3|1453.4|1452.2|0
1655984570000|2022-06-23 11:42:50|1453.8|1452.6|1453.7|1452.5|1453.9|1452.7|1453.7|1452.5|2
1655984580000|2022-06-23 11:43:00|1453.4|1452.2|1453.6|1452.4|1453.6|1452.4|1453.3|1452.1|15
1655984590000|2022-06-23 11:43:10|1453.5|1452.3|1453.5|1452.3|1453.5|1452.3|1453.5|1452.3|1
1655984600000|2022-06-23 11:43:20|1453.4|1452.2|1453.4|1452.2|1453.4|1452.2|1453.4|1452.2|2
1655984610000|2022-06-23 11:43:30|1453|1451.8|1453.5|1452.3|1453.5|1452.3|1452.7|1451.5|15
1655984630000|2022-06-23 11:43:50|1453.4|1452.2|1454.2|1453|1454.2|1453|1453.4|1452.2|3
1655984640000|2022-06-23 11:44:00|1454.1|1452.9|1454.2|1453|1454.2|1453|1454.1|1452.9|1
1655984650000|2022-06-23 11:44:10|1455|1453.8|1455|1453.8|1455|1453.8|1455|1453.8|10
1655984660000|2022-06-23 11:44:20|1454.7|1453.5|1454.8|1453.6|1454.8|1453.6|1454.7|1453.5|0
1655984670000|2022-06-23 11:44:30|1455.3|1454.1|1455.2|1454|1455.6|1454.4|1455.2|1454|3
1655984680000|2022-06-23 11:44:40|1455.8|1454.6|1455.8|1454.6|1455.8|1454.6|1455.8|1454.6|4
1655984690000|2022-06-23 11:44:50|1455.7|1454.5|1455.5|1454.3|1455.7|1454.5|1455.5|1454.3|0
1655984700000|2022-06-23 11:45:00|1455|1453.8|1455.1|1453.9|1455.2|1454|1454.8|1453.6|2
1655984710000|2022-06-23 11:45:10|1455.3|1454.1|1455.5|1454.3|1455.5|1454.3|1455.3|1454.1|0
1655984720000|2022-06-23 11:45:20|1455.3|1454.1|1455.2|1454|1455.4|1454.2|1455.2|1454|3
1655984730000|2022-06-23 11:45:30|1455.3|1454.1|1455.5|1454.3|1455.5|1454.3|1455.2|1454|0
1655984740000|2022-06-23 11:45:40|1455.3|1454.1|1455.2|1454|1455.3|1454.1|1455.2|1454|0
1655984750000|2022-06-23 11:45:50|1455.3|1454.1|1455.5|1454.3|1455.5|1454.3|1455.3|1454.1|11
1655984760000|2022-06-23 11:46:00|1455.6|1454.4|1455.3|1454.1|1455.6|1454.4|1455.3|1454.1|0
1655984770000|2022-06-23 11:46:10|1455.5|1454.3|1455.7|1454.5|1455.7|1454.5|1455.5|1454.3|6
1655984780000|2022-06-23 11:46:20|1455.8|1454.6|1456|1454.8|1456|1454.8|1455.5|1454.3|4
1655984790000|2022-06-23 11:46:30|1455.8|1454.6|1455.6|1454.4|1455.8|1454.6|1455.6|1454.4|0
1655984800000|2022-06-23 11:46:40|1455.7|1454.5|1455.6|1454.4|1455.7|1454.5|1455.6|1454.4|1
1655984810000|2022-06-23 11:46:50|1455.8|1454.6|1456|1454.8|1456.1|1454.9|1455.7|1454.5|0
1655984820000|2022-06-23 11:47:00|1455.8|1454.6|1455.7|1454.5|1455.8|1454.6|1455.7|1454.5|1
1655984830000|2022-06-23 11:47:10|1455.6|1454.4|1455.7|1454.5|1455.7|1454.5|1455.6|1454.4|0
1655984840000|2022-06-23 11:47:20|1455.6|1454.4|1455.3|1454.1|1455.6|1454.4|1455.3|1454.1|12
1655984850000|2022-06-23 11:47:30|1455.7|1454.5|1455.7|1454.5|1455.7|1454.5|1455.7|1454.5|1
1655984860000|2022-06-23 11:47:40|1455.5|1454.3|1455.7|1454.5|1455.7|1454.5|1455.5|1454.3|2
1655984870000|2022-06-23 11:47:50|1455.6|1454.4|1455.5|1454.3|1455.7|1454.5|1455.3|1454.1|2
1655984880000|2022-06-23 11:48:00|1455.1|1453.9|1455.2|1454|1455.2|1454|1455.1|1453.9|1
1655984890000|2022-06-23 11:48:10|1455.3|1454.1|1455.2|1454|1455.3|1454.1|1455.2|1454|1
1655984900000|2022-06-23 11:48:20|1455.1|1453.9|1455|1453.8|1455.1|1453.9|1454.8|1453.6|3
1655984910000|2022-06-23 11:48:30|1455.1|1453.9|1455.1|1453.9|1455.1|1453.9|1455.1|1453.9|2
1655984930000|2022-06-23 11:48:50|1455|1453.8|1455.2|1454|1455.2|1454|1455|1453.8|1
1655984950000|2022-06-23 11:49:10|1455.5|1454.3|1455.8|1454.6|1455.8|1454.6|1455.5|1454.3|5
1655984960000|2022-06-23 11:49:20|1456|1454.8|1456|1454.8|1456.1|1454.9|1456|1454.8|0
1655984970000|2022-06-23 11:49:30|1456.1|1454.9|1456.2|1455|1456.2|1455|1456.1|1454.9|0
1655984980000|2022-06-23 11:49:40|||||||||1
1655985000000|2022-06-23 11:50:00|1456|1454.8|1455.9|1454.7|1456|1454.8|1455.9|1454.7|2
1655985010000|2022-06-23 11:50:10|1455.8|1454.6|1455.7|1454.5|1455.8|1454.6|1455.7|1454.5|2
1655985050000|2022-06-23 11:50:50|1455.6|1454.4|1455.6|1454.4|1455.6|1454.4|1455.6|1454.4|8
1655985060000|2022-06-23 11:51:00|||||||||11
1655985070000|2022-06-23 11:51:10|||||||||2
1655985080000|2022-06-23 11:51:20|||||||||20
1655985090000|2022-06-23 11:51:30|1455.7|1454.5|1455.9|1454.7|1456|1454.8|1455.7|1454.5|4
1655985100000|2022-06-23 11:51:40|1456|1454.8|1455.7|1454.5|1456|1454.8|1455.7|1454.5|2
1655985110000|2022-06-23 11:51:50|1455.6|1454.4|1455.8|1454.6|1455.8|1454.6|1455.6|1454.4|2
1655985120000|2022-06-23 11:52:00|1455.7|1454.5|1455.4|1454.2|1455.7|1454.5|1455.3|1454.1|22
1655985130000|2022-06-23 11:52:10|1455.6|1454.4|1455.6|1454.4|1455.6|1454.4|1455.6|1454.4|1
1655985150000|2022-06-23 11:52:30|1455.7|1454.5|1455.9|1454.7|1455.9|1454.7|1455.7|1454.5|0
1655985160000|2022-06-23 11:52:40|1455.8|1454.6|1455.4|1454.2|1455.8|1454.6|1455.4|1454.2|0
1655985170000|2022-06-23 11:52:50|1455.6|1454.4|1455.6|1454.4|1455.6|1454.4|1455.3|1454.1|2
1655985180000|2022-06-23 11:53:00|1455.4|1454.2|1455.3|1454.1|1455.6|1454.4|1455.3|1454.1|0
1655985190000|2022-06-23 11:53:10|1455.2|1454|1455.4|1454.2|1455.6|1454.4|1455.2|1454|0
1655985200000|2022-06-23 11:53:20|1455.3|1454.1|1454.8|1453.6|1455.3|1454.1|1454.7|1453.5|3
1655985210000|2022-06-23 11:53:30|1454.7|1453.5|1454.9|1453.7|1454.9|1453.7|1454.7|1453.5|0
1655985230000|2022-06-23 11:53:50|1455.2|1454|1455.2|1454|1455.2|1454|1455.2|1454|0
1655985240000|2022-06-23 11:54:00|1455.1|1453.9|1454.9|1453.7|1455.1|1453.9|1454.9|1453.7|11
1655985250000|2022-06-23 11:54:10|1455.2|1454|1455.3|1454.1|1455.3|1454.1|1455.2|1454|2
1655985260000|2022-06-23 11:54:20|1455.1|1453.9|1455.2|1454|1455.3|1454.1|1455|1453.8|11
1655985270000|2022-06-23 11:54:30|1455.1|1453.9|1455.3|1454.1|1455.3|1454.1|1455|1453.8|2
1655985280000|2022-06-23 11:54:40|1455.2|1454|1455.4|1454.2|1455.4|1454.2|1455.2|1454|0
1655985290000|2022-06-23 11:54:50|1455.5|1454.3|1455|1453.8|1455.5|1454.3|1455|1453.8|3
1655985300000|2022-06-23 11:55:00|1455.2|1454|1455.2|1454|1455.2|1454|1455|1453.8|12
1655985320000|2022-06-23 11:55:20|1455|1453.8|1455.4|1454.2|1455.4|1454.2|1454.6|1453.4|4
1655985330000|2022-06-23 11:55:30|1455.5|1454.3|1455.4|1454.2|1455.5|1454.3|1455.4|1454.2|1
1655985340000|2022-06-23 11:55:40|1455.5|1454.3|1455.4|1454.2|1455.5|1454.3|1455.4|1454.2|0
1655985350000|2022-06-23 11:55:50|1455.5|1454.3|1455.7|1454.5|1456|1454.8|1455.5|1454.3|33
1655985360000|2022-06-23 11:56:00|1455.6|1454.4|1455.7|1454.5|1455.7|1454.5|1455.6|1454.4|1
1655985370000|2022-06-23 11:56:10|1455.6|1454.4|1455.3|1454.1|1455.7|1454.5|1455.3|1454.1|5
1655985380000|2022-06-23 11:56:20|1455|1453.8|1455.1|1453.9|1455.1|1453.9|1454.9|1453.7|1
1655985390000|2022-06-23 11:56:30|1455.2|1454|1455.2|1454|1455.2|1454|1455.2|1454|0
1655985400000|2022-06-23 11:56:40|1455.1|1453.9|1454.9|1453.7|1455.1|1453.9|1454.9|1453.7|0
1655985410000|2022-06-23 11:56:50|1454.8|1453.6|1454.9|1453.7|1454.9|1453.7|1454.8|1453.6|1
1655985420000|2022-06-23 11:57:00|1455|1453.8|1455|1453.8|1455|1453.8|1455|1453.8|0
1655985430000|2022-06-23 11:57:10|1454.9|1453.7|1455.5|1454.3|1455.5|1454.3|1454.9|1453.7|3
1655985440000|2022-06-23 11:57:20|1454.4|1453.2|1454.5|1453.3|1454.5|1453.3|1454.4|1453.2|9
1655985450000|2022-06-23 11:57:30|1454.4|1453.2|1454.5|1453.3|1454.5|1453.3|1454.3|1453.1|4
1655985460000|2022-06-23 11:57:40|||||||||2
1655985470000|2022-06-23 11:57:50|1455.1|1453.9|1455.2|1454|1455.2|1454|1455.1|1453.9|2
1655985480000|2022-06-23 11:58:00|1455.3|1454.1|1454.4|1453.2|1455.3|1454.1|1454.2|1453|7
1655985490000|2022-06-23 11:58:10|1454.6|1453.4|1453.2|1452|1454.9|1453.7|1453.2|1452|31
1655985500000|2022-06-23 11:58:20|1453.1|1451.9|1451.8|1450.6|1453.3|1452.1|1451.8|1450.6|4
1655985510000|2022-06-23 11:58:30|||||||||2
1655985520000|2022-06-23 11:58:40|1451.3|1450.1|1451.3|1450.1|1451.3|1450.1|1451.3|1450.1|6
1655985530000|2022-06-23 11:58:50|1451.6|1450.4|1451.7|1450.5|1451.7|1450.5|1451.6|1450.4|2
1655985540000|2022-06-23 11:59:00|1451.6|1450.4|1451.8|1450.6|1451.8|1450.6|1451.6|1450.4|3
1655985550000|2022-06-23 11:59:10|1451.7|1450.5|1451.7|1450.5|1451.7|1450.5|1451.7|1450.5|3
1655985560000|2022-06-23 11:59:20|1452|1450.8|1452.1|1450.9|1452.1|1450.9|1452|1450.8|4
1655985570000|2022-06-23 11:59:30|1452|1450.8|1452|1450.8|1452|1450.8|1452|1450.8|2
1655985580000|2022-06-23 11:59:40|1452.1|1450.9|1452.4|1451.2|1452.4|1451.2|1452.1|1450.9|15
1655985590000|2022-06-23 11:59:50|1452|1450.8|1451.9|1450.7|1452|1450.8|1451.6|1450.4|1
1655985600000|2022-06-23 12:00:00|1452|1450.8|1453|1451.8|1453|1451.8|1452|1450.8|4
1655985610000|2022-06-23 12:00:10|1453.2|1452|1454|1452.8|1454.2|1453|1453.2|1452|3
1655985620000|2022-06-23 12:00:20|1454.2|1453|1454.2|1453|1454.5|1453.3|1454.2|1453|3
1655985630000|2022-06-23 12:00:30|1454.4|1453.2|1454.6|1453.4|1454.7|1453.5|1454.4|1453.2|2
1655985640000|2022-06-23 12:00:40|1454.7|1453.5|1454.7|1453.5|1454.7|1453.5|1454.7|1453.5|0
1655985660000|2022-06-23 12:01:00|1454.6|1453.4|1454.6|1453.4|1454.6|1453.4|1454.6|1453.4|0
1655985670000|2022-06-23 12:01:10|1454.9|1453.7|1454.5|1453.3|1454.9|1453.7|1454.4|1453.2|6
1655985680000|2022-06-23 12:01:20|1454.6|1453.4|1454.6|1453.4|1454.8|1453.6|1454.6|1453.4|0
1655985690000|2022-06-23 12:01:30|1454.8|1453.6|1454.6|1453.4|1454.8|1453.6|1454.5|1453.3|2
1655985700000|2022-06-23 12:01:40|1454.8|1453.6|1454.4|1453.2|1454.8|1453.6|1454.4|1453.2|0
1655985710000|2022-06-23 12:01:50|1454.8|1453.6|1454.8|1453.6|1454.8|1453.6|1454.8|1453.6|2
1655985720000|2022-06-23 12:02:00|1454.7|1453.5|1454.7|1453.5|1454.7|1453.5|1454.7|1453.5|0
1655985730000|2022-06-23 12:02:10|1454.6|1453.4|1454.4|1453.2|1454.6|1453.4|1454.4|1453.2|0
1655985740000|2022-06-23 12:02:20|1454.5|1453.3|1454.5|1453.3|1454.5|1453.3|1454.5|1453.3|0
1655985760000|2022-06-23 12:02:40|1454.4|1453.2|1454.3|1453.1|1454.4|1453.2|1454.3|1453.1|6
1655985770000|2022-06-23 12:02:50|1453.5|1452.3|1453.8|1452.6|1453.8|1452.6|1453.5|1452.3|4
1655985780000|2022-06-23 12:03:00|1454.3|1453.1|1454.3|1453.1|1454.3|1453.1|1454.2|1453|2
1655985790000|2022-06-23 12:03:10|||||||||1
1655985800000|2022-06-23 12:03:20|1454.1|1452.9|1454|1452.8|1454.1|1452.9|1453.9|1452.7|2
1655985810000|2022-06-23 12:03:30|1454.1|1452.9|1454.1|1452.9|1454.1|1452.9|1454.1|1452.9|0
1655985820000|2022-06-23 12:03:40|1454.3|1453.1|1454.3|1453.1|1454.3|1453.1|1454.3|1453.1|0
1655985830000|2022-06-23 12:03:50|1455|1453.8|1455|1453.8|1455|1453.8|1455|1453.8|3
1655985840000|2022-06-23 12:04:00|1454.5|1453.3|1454.3|1453.1|1454.5|1453.3|1454.3|1453.1|0
1655985850000|2022-06-23 12:04:10|1454.7|1453.5|1454.9|1453.7|1454.9|1453.7|1454.7|1453.5|7
1655985860000|2022-06-23 12:04:20|1454.8|1453.6|1454.4|1453.2|1454.8|1453.6|1454.4|1453.2|0
1655985870000|2022-06-23 12:04:30|1454.2|1453|1454.2|1453|1454.2|1453|1454|1452.8|3
1655985880000|2022-06-23 12:04:40|1454.3|1453.1|1454.4|1453.2|1454.4|1453.2|1453.7|1452.5|33
1655985890000|2022-06-23 12:04:50|1454.3|1453.1|1454.3|1453.1|1454.4|1453.2|1454.2|1453|0
1655985900000|2022-06-23 12:05:00|1454.4|1453.2|1454.5|1453.3|1454.5|1453.3|1454.3|1453.1|0
1655985920000|2022-06-23 12:05:20|||||||||1
1655985930000|2022-06-23 12:05:30|1454.2|1453|1454.2|1453|1454.2|1453|1454.2|1453|1
1655985940000|2022-06-23 12:05:40|1453.8|1452.6|1453.8|1452.6|1454|1452.8|1453.7|1452.5|5
1655985950000|2022-06-23 12:05:50|1453.9|1452.7|1454|1452.8|1454|1452.8|1453.9|1452.7|0
1655985960000|2022-06-23 12:06:00|1453.9|1452.7|1454|1452.8|1454|1452.8|1453.9|1452.7|0
1655985970000|2022-06-23 12:06:10|1453.9|1452.7|1453.9|1452.7|1454|1452.8|1453.9|1452.7|0
1655985980000|2022-06-23 12:06:20|1454.4|1453.2|1454.2|1453|1454.4|1453.2|1454.1|1452.9|0
1655985990000|2022-06-23 12:06:30|1454.4|1453.2|1454.2|1453|1454.4|1453.2|1454.2|1453|2
1655986000000|2022-06-23 12:06:40|1454.4|1453.2|1454.2|1453|1454.4|1453.2|1454.2|1453|1
1655986010000|2022-06-23 12:06:50|||||||||3
1655986040000|2022-06-23 12:07:20|1454.1|1452.9|1454.1|1452.9|1454.1|1452.9|1454.1|1452.9|0
1655986050000|2022-06-23 12:07:30|1454.2|1453|1454.2|1453|1454.2|1453|1454.2|1453|0
1655986060000|2022-06-23 12:07:40|1454.1|1452.9|1454.1|1452.9|1454.1|1452.9|1454.1|1452.9|0
1655986080000|2022-06-23 12:08:00|1454|1452.8|1454|1452.8|1454|1452.8|1454|1452.8|0
1655986090000|2022-06-23 12:08:10|1454.1|1452.9|1454.1|1452.9|1454.1|1452.9|1454.1|1452.9|1
1655986100000|2022-06-23 12:08:20|1454.2|1453|1454.2|1453|1454.2|1453|1454.2|1453|3
1655986110000|2022-06-23 12:08:30|||||||||1
1655986120000|2022-06-23 12:08:40|||||||||2
1655986140000|2022-06-23 12:09:00|1455|1453.8|1455.2|1454|1455.2|1454|1454.5|1453.3|12
1655986150000|2022-06-23 12:09:10|1455.1|1453.9|1455.2|1454|1455.2|1454|1455.1|1453.9|40
1655986160000|2022-06-23 12:09:20|1455.1|1453.9|1454.9|1453.7|1455.1|1453.9|1454.9|1453.7|8
1655986170000|2022-06-23 12:09:30|1455.2|1454|1455.2|1454|1455.7|1454.5|1455.2|1454|23
1655986180000|2022-06-23 12:09:40|1455.4|1454.2|1455.2|1454|1455.4|1454.2|1455.2|1454|2
1655986190000|2022-06-23 12:09:50|1455.3|1454.1|1455.3|1454.1|1455.3|1454.1|1455.3|1454.1|1
1655986200000|2022-06-23 12:10:00|1455.2|1454|1455|1453.8|1455.3|1454.1|1454.9|1453.7|2
1655986210000|2022-06-23 12:10:10|1454.9|1453.7|1454.9|1453.7|1455.2|1454|1454.8|1453.6|17
1655986220000|2022-06-23 12:10:20|||||||||4
1655986230000|2022-06-23 12:10:30|1455.1|1453.9|1455.1|1453.9|1455.1|1453.9|1454.9|1453.7|15
1655986240000|2022-06-23 12:10:40|1454.9|1453.7|1455.2|1454|1455.2|1454|1454.9|1453.7|2
1655986250000|2022-06-23 12:10:50|1455|1453.8|1455.3|1454.1|1455.4|1454.2|1454.9|1453.7|17
1655986260000|2022-06-23 12:11:00|1455.2|1454|1455.2|1454|1455.3|1454.1|1455.2|1454|7
1655986270000|2022-06-23 12:11:10|1455.1|1453.9|1455.3|1454.1|1455.3|1454.1|1455.1|1453.9|20
1655986280000|2022-06-23 12:11:20|1455.1|1453.9|1455.2|1454|1455.2|1454|1455.1|1453.9|0
1655986290000|2022-06-23 12:11:30|1455.1|1453.9|1455.1|1453.9|1455.1|1453.9|1455|1453.8|15
1655986310000|2022-06-23 12:11:50|||||||||2
1655986320000|2022-06-23 12:12:00|1455|1453.8|1455|1453.8|1455|1453.8|1455|1453.8|0
1655986360000|2022-06-23 12:12:40|1455.1|1453.9|1455.3|1454.1|1455.3|1454.1|1455.1|1453.9|7
1655986370000|2022-06-23 12:12:50|1455.5|1454.3|1455.5|1454.3|1455.5|1454.3|1455.5|1454.3|0
1655986380000|2022-06-23 12:13:00|1455|1453.8|1455|1453.8|1455|1453.8|1455|1453.8|7
1655986390000|2022-06-23 12:13:10|1454.8|1453.6|1454.5|1453.3|1454.8|1453.6|1454.5|1453.3|19
1655986400000|2022-06-23 12:13:20|1454.6|1453.4|1454.6|1453.4|1454.6|1453.4|1454.6|1453.4|2
1655986410000|2022-06-23 12:13:30|1454.5|1453.3|1454.7|1453.5|1454.7|1453.5|1454.5|1453.3|10
1655986430000|2022-06-23 12:13:50|1454.8|1453.6|1454.7|1453.5|1454.8|1453.6|1454.7|1453.5|1
1655986450000|2022-06-23 12:14:10|||||||||2
1655986460000|2022-06-23 12:14:20|||||||||1
1655986480000|2022-06-23 12:14:40|1454.6|1453.4|1454.5|1453.3|1454.6|1453.4|1454.5|1453.3|10
1655986500000|2022-06-23 12:15:00|1454.2|1453|1453.8|1452.6|1454.2|1453|1453.7|1452.5|17
1655986510000|2022-06-23 12:15:10|1453.9|1452.7|1453.2|1452|1453.9|1452.7|1453.2|1452|8
1655986520000|2022-06-23 12:15:20|1453.8|1452.6|1453.9|1452.7|1453.9|1452.7|1453.7|1452.5|1
1655986530000|2022-06-23 12:15:30|1453.8|1452.6|1454.3|1453.1|1454.3|1453.1|1453.8|1452.6|0
1655986560000|2022-06-23 12:16:00|1454.4|1453.2|1454.4|1453.2|1454.4|1453.2|1454.4|1453.2|0
1655986580000|2022-06-23 12:16:20|1454.3|1453.1|1454.1|1452.9|1454.3|1453.1|1454|1452.8|1
1655986590000|2022-06-23 12:16:30|1454.2|1453|1454.6|1453.4|1454.6|1453.4|1454.2|1453|0
1655986620000|2022-06-23 12:17:00|1454.5|1453.3|1454.5|1453.3|1454.5|1453.3|1454.5|1453.3|2
1655986630000|2022-06-23 12:17:10|||||||||2
1655986640000|2022-06-23 12:17:20|1454.6|1453.4|1455.8|1454.6|1455.9|1454.7|1454.6|1453.4|13
1655986650000|2022-06-23 12:17:30|1456.7|1455.5|1455.7|1454.5|1456.7|1455.5|1455.7|1454.5|3
1655986660000|2022-06-23 12:17:40|1456|1454.8|1456|1454.8|1456.4|1455.2|1455.9|1454.7|5
1655986670000|2022-06-23 12:17:50|1456.1|1454.9|1456|1454.8|1456.1|1454.9|1456|1454.8|5
1655986680000|2022-06-23 12:18:00|1455.8|1454.6|1456|1454.8|1456.3|1455.1|1455.8|1454.6|3
1655986690000|2022-06-23 12:18:10|1455.9|1454.7|1455.9|1454.7|1455.9|1454.7|1455.9|1454.7|5
1655986700000|2022-06-23 12:18:20|1456|1454.8|1456|1454.8|1456|1454.8|1456|1454.8|2
1655986720000|2022-06-23 12:18:40|1455.8|1454.6|1455.9|1454.7|1455.9|1454.7|1455.8|1454.6|4
1655986730000|2022-06-23 12:18:50|||||||||3
1655986740000|2022-06-23 12:19:00|1455.8|1454.6|1455.9|1454.7|1456|1454.8|1455.8|1454.6|2
1655986750000|2022-06-23 12:19:10|1456.2|1455|1455.9|1454.7|1456.2|1455|1455.9|1454.7|8
1655986760000|2022-06-23 12:19:20|1456|1454.8|1455.9|1454.7|1456|1454.8|1455.9|1454.7|4
1655986770000|2022-06-23 12:19:30|1456|1454.8|1456|1454.8|1456.4|1455.2|1455.9|1454.7|1
1655986780000|2022-06-23 12:19:40|1456.3|1455.1|1456|1454.8|1456.3|1455.1|1456|1454.8|1
1655986790000|2022-06-23 12:19:50|1455.9|1454.7|1455.9|1454.7|1456|1454.8|1455.9|1454.7|2
1655986800000|2022-06-23 12:20:00|1456|1454.8|1455.9|1454.7|1456|1454.8|1455.9|1454.7|0
1655986810000|2022-06-23 12:20:10|1456|1454.8|1456|1454.8|1456|1454.8|1456|1454.8|0
1655986820000|2022-06-23 12:20:20|1455.9|1454.7|1456|1454.8|1456|1454.8|1455.9|1454.7|0
1655986830000|2022-06-23 12:20:30|1455.8|1454.6|1455.6|1454.4|1455.8|1454.6|1455.6|1454.4|6
1655986840000|2022-06-23 12:20:40|1455.8|1454.6|1456|1454.8|1456.3|1455.1|1455.6|1454.4|13
1655986850000|2022-06-23 12:20:50|1455.9|1454.7|1455.9|1454.7|1455.9|1454.7|1455.9|1454.7|9
1655986860000|2022-06-23 12:21:00|1455.7|1454.5|1455.8|1454.6|1455.8|1454.6|1455.7|1454.5|1
1655986870000|2022-06-23 12:21:10|1455.9|1454.7|1456|1454.8|1456|1454.8|1455.9|1454.7|6
1655986890000|2022-06-23 12:21:30|1455.9|1454.7|1455.8|1454.6|1455.9|1454.7|1455.7|1454.5|13
1655986900000|2022-06-23 12:21:40|1455.7|1454.5|1455.9|1454.7|1456|1454.8|1455.5|1454.3|5
1655986910000|2022-06-23 12:21:50|1455.8|1454.6|1455.9|1454.7|1455.9|1454.7|1455.6|1454.4|9
1655986920000|2022-06-23 12:22:00|1456|1454.8|1456|1454.8|1456|1454.8|1456|1454.8|0
1655986930000|2022-06-23 12:22:10|1455.9|1454.7|1455.8|1454.6|1456|1454.8|1455.8|1454.6|3
1655986940000|2022-06-23 12:22:20|1455.9|1454.7|1455.6|1454.4|1456|1454.8|1455.6|1454.4|3
1655986950000|2022-06-23 12:22:30|1455.8|1454.6|1455.9|1454.7|1455.9|1454.7|1455.4|1454.2|14
1655986960000|2022-06-23 12:22:40|1455.8|1454.6|1456|1454.8|1456.3|1455.1|1455.8|1454.6|5
1655986970000|2022-06-23 12:22:50|1456.4|1455.2|1456|1454.8|1456.4|1455.2|1456|1454.8|2
1655986980000|2022-06-23 12:23:00|1456.2|1455|1456.5|1455.3|1456.5|1455.3|1456|1454.8|6
1655986990000|2022-06-23 12:23:10|1456.6|1455.4|1456.5|1455.3|1456.6|1455.4|1456.3|1455.1|2
1655987000000|2022-06-23 12:23:20|1456.6|1455.4|1456.6|1455.4|1456.6|1455.4|1456.4|1455.2|0
1655987010000|2022-06-23 12:23:30|1456.5|1455.3|1456.6|1455.4|1456.6|1455.4|1456.5|1455.3|9
1655987020000|2022-06-23 12:23:40|1456.7|1455.5|1457|1455.8|1457|1455.8|1456.6|1455.4|0
1655987030000|2022-06-23 12:23:50|||||||||1
1655987040000|2022-06-23 12:24:00|1457.1|1455.9|1457.2|1456|1457.4|1456.2|1457.1|1455.9|11
1655987050000|2022-06-23 12:24:10|1457.5|1456.3|1457.8|1456.6|1458|1456.8|1457.3|1456.1|5
1655987060000|2022-06-23 12:24:20|1457.7|1456.5|1457.6|1456.4|1457.7|1456.5|1457.5|1456.3|8
1655987070000|2022-06-23 12:24:30|1458|1456.8|1457.8|1456.6|1458|1456.8|1457.8|1456.6|1
1655987080000|2022-06-23 12:24:40|1457.9|1456.7|1458.1|1456.9|1458.1|1456.9|1457.9|1456.7|10
1655987090000|2022-06-23 12:24:50|1458.2|1457|1458|1456.8|1458.2|1457|1458|1456.8|5
1655987100000|2022-06-23 12:25:00|1457.9|1456.7|1457.9|1456.7|1457.9|1456.7|1457.8|1456.6|2
1655987110000|2022-06-23 12:25:10|1457.7|1456.5|1457.6|1456.4|1457.7|1456.5|1457.5|1456.3|1
1655987120000|2022-06-23 12:25:20|1457.7|1456.5|1457.9|1456.7|1458|1456.8|1457.6|1456.4|9
1655987130000|2022-06-23 12:25:30|||||||||4
1655987140000|2022-06-23 12:25:40|1457.6|1456.4|1457.6|1456.4|1457.6|1456.4|1457.6|1456.4|2
1655987150000|2022-06-23 12:25:50|1457.5|1456.3|1457.5|1456.3|1457.5|1456.3|1457.5|1456.3|0
1655987160000|2022-06-23 12:26:00|1457.2|1456|1456.6|1455.4|1457.2|1456|1456.6|1455.4|2
1655987170000|2022-06-23 12:26:10|1456.4|1455.2|1456.4|1455.2|1456.4|1455.2|1456.3|1455.1|1
1655987180000|2022-06-23 12:26:20|1456.3|1455.1|1456.3|1455.1|1456.3|1455.1|1456.3|1455.1|1
1655987190000|2022-06-23 12:26:30|1456.2|1455|1456.1|1454.9|1456.3|1455.1|1456.1|1454.9|6
1655987210000|2022-06-23 12:26:50|1455.9|1454.7|1455.8|1454.6|1455.9|1454.7|1455.8|1454.6|3
1655987220000|2022-06-23 12:27:00|1456|1454.8|1456.1|1454.9|1456.2|1455|1456|1454.8|2
1655987230000|2022-06-23 12:27:10|1455.8|1454.6|1455.7|1454.5|1455.8|1454.6|1455.7|1454.5|7
1655987240000|2022-06-23 12:27:20|1455.6|1454.4|1455.5|1454.3|1455.7|1454.5|1455.5|1454.3|19
1655987250000|2022-06-23 12:27:30|1455.3|1454.1|1455.3|1454.1|1455.3|1454.1|1455.3|1454.1|5
1655987260000|2022-06-23 12:27:40|||||||||9
1655987270000|2022-06-23 12:27:50|1455.1|1453.9|1454.6|1453.4|1455.1|1453.9|1454.6|1453.4|11
1655987280000|2022-06-23 12:28:00|1454.7|1453.5|1456.1|1454.9|1456.1|1454.9|1454.6|1453.4|4
1655987290000|2022-06-23 12:28:10|1456.2|1455|1456.2|1455|1456.2|1455|1456.2|1455|0
1655987300000|2022-06-23 12:28:20|1456|1454.8|1456.1|1454.9|1456.1|1454.9|1456|1454.8|2
1655987320000|2022-06-23 12:28:40|1455.9|1454.7|1455.9|1454.7|1456|1454.8|1455.6|1454.4|2
1655987330000|2022-06-23 12:28:50|1455.8|1454.6|1455.6|1454.4|1455.8|1454.6|1455.6|1454.4|1
1655987340000|2022-06-23 12:29:00|1455.5|1454.3|1455.7|1454.5|1455.7|1454.5|1455.2|1454|12
1655987350000|2022-06-23 12:29:10|1455.9|1454.7|1456.1|1454.9|1456.1|1454.9|1455.9|1454.7|0
1655987360000|2022-06-23 12:29:20|1456|1454.8|1455.7|1454.5|1456|1454.8|1455.7|1454.5|5
1655987370000|2022-06-23 12:29:30|1455.5|1454.3|1455.6|1454.4|1455.6|1454.4|1455.5|1454.3|5
1655987380000|2022-06-23 12:29:40|||||||||2
1655987390000|2022-06-23 12:29:50|1456|1454.8|1456.1|1454.9|1456.2|1455|1456|1454.8|78
1655987400000|2022-06-23 12:30:00|1456.3|1455.1|1456.2|1455|1456.3|1455.1|1456.1|1454.9|55
1655987410000|2022-06-23 12:30:10|||||||||40
1655987420000|2022-06-23 12:30:20|||||||||3
1655987430000|2022-06-23 12:30:30|1456.4|1455.2|1456.2|1455|1456.4|1455.2|1456.2|1455|51
1655987440000|2022-06-23 12:30:40|1455.9|1454.7|1456.9|1455.7|1457|1455.8|1455.9|1454.7|12
1655987450000|2022-06-23 12:30:50|1457.1|1455.9|1457.1|1455.9|1457.1|1455.9|1457.1|1455.9|5
1655987460000|2022-06-23 12:31:00|1456.9|1455.7|1456.9|1455.7|1457.2|1456|1456.8|1455.6|20
1655987470000|2022-06-23 12:31:10|1456.7|1455.5|1456.9|1455.7|1456.9|1455.7|1456.5|1455.3|6
1655987480000|2022-06-23 12:31:20|1456.8|1455.6|1456.8|1455.6|1456.9|1455.7|1456.8|1455.6|7
1655987490000|2022-06-23 12:31:30|1456.9|1455.7|1456.8|1455.6|1457|1455.8|1456.4|1455.2|25
1655987500000|2022-06-23 12:31:40|1456.5|1455.3|1456.6|1455.4|1456.7|1455.5|1456.5|1455.3|1
1655987510000|2022-06-23 12:31:50|1456.3|1455.1|1456.3|1455.1|1456.6|1455.4|1456.3|1455.1|3
1655987520000|2022-06-23 12:32:00|1456.6|1455.4|1456.7|1455.5|1456.7|1455.5|1456.6|1455.4|7
1655987530000|2022-06-23 12:32:10|1456.6|1455.4|1456.5|1455.3|1456.7|1455.5|1456.5|1455.3|3
1655987540000|2022-06-23 12:32:20|1456.3|1455.1|1456.3|1455.1|1456.3|1455.1|1456.3|1455.1|0
1655987550000|2022-06-23 12:32:30|1456.1|1454.9|1456.1|1454.9|1456.1|1454.9|1456.1|1454.9|4
1655987560000|2022-06-23 12:32:40|1456.5|1455.3|1456.5|1455.3|1456.5|1455.3|1456.3|1455.1|1
1655987570000|2022-06-23 12:32:50|1456.3|1455.1|1456.1|1454.9|1456.3|1455.1|1456.1|1454.9|18
1655987580000|2022-06-23 12:33:00|1455.9|1454.7|1455.3|1454.1|1455.9|1454.7|1455.3|1454.1|4
1655987590000|2022-06-23 12:33:10|||||||||1
1655987600000|2022-06-23 12:33:20|1455.2|1454|1456.3|1455.1|1456.3|1455.1|1455.2|1454|8
1655987610000|2022-06-23 12:33:30|1455.8|1454.6|1456.3|1455.1|1456.3|1455.1|1455.2|1454|6
1655987620000|2022-06-23 12:33:40|1456.2|1455|1456.4|1455.2|1457|1455.8|1456.2|1455|12
1655987630000|2022-06-23 12:33:50|1456.3|1455.1|1456.2|1455|1456.3|1455.1|1456|1454.8|18
1655987640000|2022-06-23 12:34:00|1455.9|1454.7|1455.9|1454.7|1456|1454.8|1455.8|1454.6|16
1655987650000|2022-06-23 12:34:10|1456|1454.8|1455.9|1454.7|1456|1454.8|1455.9|1454.7|0
1655987660000|2022-06-23 12:34:20|1456|1454.8|1455.9|1454.7|1456|1454.8|1455.9|1454.7|29
1655987670000|2022-06-23 12:34:30|1456|1454.8|1456|1454.8|1456.1|1454.9|1455.7|1454.5|81
1655987680000|2022-06-23 12:34:40|1455.7|1454.5|1456|1454.8|1456.1|1454.9|1455.7|1454.5|14
1655987690000|2022-06-23 12:34:50|1456.1|1454.9|1455.9|1454.7|1456.1|1454.9|1455.9|1454.7|2
1655987700000|2022-06-23 12:35:00|1455.8|1454.6|1455.9|1454.7|1455.9|1454.7|1455.6|1454.4|15
1655987710000|2022-06-23 12:35:10|1455.7|1454.5|1455.7|1454.5|1455.7|1454.5|1455.7|1454.5|1
1655987720000|2022-06-23 12:35:20|1455.9|1454.7|1455.9|1454.7|1456.1|1454.9|1455.7|1454.5|15
1655987730000|2022-06-23 12:35:30|1456|1454.8|1456|1454.8|1456|1454.8|1455.7|1454.5|16
1655987740000|2022-06-23 12:35:40|1455.9|1454.7|1455.9|1454.7|1455.9|1454.7|1455.9|1454.7|0
1655987750000|2022-06-23 12:35:50|1455.8|1454.6|1455.8|1454.6|1455.8|1454.6|1455.8|1454.6|1
1655987760000|2022-06-23 12:36:00|1456|1454.8|1455.6|1454.4|1456|1454.8|1455.6|1454.4|11
1655987770000|2022-06-23 12:36:10|1455.7|1454.5|1455.6|1454.4|1455.8|1454.6|1455.6|1454.4|38
1655987780000|2022-06-23 12:36:20|1455.5|1454.3|1455.3|1454.1|1455.5|1454.3|1455.2|1454|32
1655987790000|2022-06-23 12:36:30|1454.9|1453.7|1455.3|1454.1|1455.3|1454.1|1454.8|1453.6|30
1655987800000|2022-06-23 12:36:40|1455.2|1454|1455.2|1454|1455.3|1454.1|1455.2|1454|2
1655987810000|2022-06-23 12:36:50|1455.1|1453.9|1454.8|1453.6|1455.1|1453.9|1454.7|1453.5|2
1655987820000|2022-06-23 12:37:00|1454.9|1453.7|1454.8|1453.6|1454.9|1453.7|1454.8|1453.6|5
1655987830000|2022-06-23 12:37:10|1454.9|1453.7|1454.8|1453.6|1454.9|1453.7|1454.8|1453.6|1
1655987840000|2022-06-23 12:37:20|1454.7|1453.5|1454.9|1453.7|1454.9|1453.7|1454.7|1453.5|0
1655987850000|2022-06-23 12:37:30|1454.8|1453.6|1454.9|1453.7|1454.9|1453.7|1454.4|1453.2|3
1655987860000|2022-06-23 12:37:40|1454.8|1453.6|1454.5|1453.3|1454.9|1453.7|1454.4|1453.2|14
1655987870000|2022-06-23 12:37:50|1454.4|1453.2|1454.7|1453.5|1454.7|1453.5|1454.4|1453.2|14
1655987880000|2022-06-23 12:38:00|1454.8|1453.6|1454.9|1453.7|1454.9|1453.7|1454.7|1453.5|4
1655987890000|2022-06-23 12:38:10|1454.8|1453.6|1454.4|1453.2|1454.8|1453.6|1454.4|1453.2|2
1655987910000|2022-06-23 12:38:30|1454.2|1453|1453.9|1452.7|1454.2|1453|1453.9|1452.7|0
1655987920000|2022-06-23 12:38:40|1453.8|1452.6|1453.7|1452.5|1453.8|1452.6|1453.6|1452.4|157
1655987930000|2022-06-23 12:38:50|1453.8|1452.6|1453.7|1452.5|1453.9|1452.7|1453.5|1452.3|122
1655987940000|2022-06-23 12:39:00|1453.5|1452.3|1453.4|1452.2|1453.7|1452.5|1453.4|1452.2|2
1655987950000|2022-06-23 12:39:10|1453.3|1452.1|1453.3|1452.1|1453.3|1452.1|1453.3|1452.1|55
1655987960000|2022-06-23 12:39:20|1453.2|1452|1453.2|1452|1453.2|1452|1453.2|1452|4
1655987970000|2022-06-23 12:39:30|1452.7|1451.5|1452.5|1451.3|1452.9|1451.7|1452.2|1451|53
1655987980000|2022-06-23 12:39:40|1452.4|1451.2|1451.7|1450.5|1452.4|1451.2|1451.7|1450.5|36
1655987990000|2022-06-23 12:39:50|1451.8|1450.6|1451.8|1450.6|1451.9|1450.7|1451.8|1450.6|49
1655988000000|2022-06-23 12:40:00|1451.9|1450.7|1451.9|1450.7|1452|1450.8|1451.9|1450.7|0
1655988010000|2022-06-23 12:40:10|||||||||1
1655988020000|2022-06-23 12:40:20|1452|1450.8|1452.1|1450.9|1452.1|1450.9|1451.9|1450.7|4
1655988030000|2022-06-23 12:40:30|1452.3|1451.1|1452.7|1451.5|1452.8|1451.6|1452.2|1451|14
1655988040000|2022-06-23 12:40:40|1452.8|1451.6|1452.7|1451.5|1452.8|1451.6|1452.7|1451.5|0
1655988050000|2022-06-23 12:40:50|1452.8|1451.6|1452.9|1451.7|1453.1|1451.9|1452.7|1451.5|5
1655988060000|2022-06-23 12:41:00|1453.1|1451.9|1452.7|1451.5|1453.1|1451.9|1452.7|1451.5|3
1655988070000|2022-06-23 12:41:10|1452.6|1451.4|1452.4|1451.2|1452.7|1451.5|1452.4|1451.2|10
1655988080000|2022-06-23 12:41:20|1452.6|1451.4|1452.4|1451.2|1452.6|1451.4|1452.4|1451.2|0
1655988090000|2022-06-23 12:41:30|1452.5|1451.3|1452.4|1451.2|1452.5|1451.3|1452.4|1451.2|59
1655988100000|2022-06-23 12:41:40|1452.9|1451.7|1452.4|1451.2|1452.9|1451.7|1452.4|1451.2|22
1655988110000|2022-06-23 12:41:50|1452.8|1451.6|1453.2|1452|1453.4|1452.2|1452.8|1451.6|10
1655988120000|2022-06-23 12:42:00|1453.3|1452.1|1453.7|1452.5|1453.8|1452.6|1453.3|1452.1|18
1655988130000|2022-06-23 12:42:10|1454|1452.8|1453.7|1452.5|1454|1452.8|1453.7|1452.5|2
1655988150000|2022-06-23 12:42:30|||||||||2
1655988160000|2022-06-23 12:42:40|||||||||5
1655988170000|2022-06-23 12:42:50|1453.8|1452.6|1453.8|1452.6|1453.8|1452.6|1453.7|1452.5|9
1655988180000|2022-06-23 12:43:00|1453.9|1452.7|1453.9|1452.7|1453.9|1452.7|1453.8|1452.6|2
1655988190000|2022-06-23 12:43:10|||||||||2
1655988200000|2022-06-23 12:43:20|1453.8|1452.6|1453.8|1452.6|1453.9|1452.7|1453.8|1452.6|0
1655988210000|2022-06-23 12:43:30|1453.7|1452.5|1453.4|1452.2|1453.7|1452.5|1453.4|1452.2|1
1655988220000|2022-06-23 12:43:40|1453.6|1452.4|1453.6|1452.4|1453.6|1452.4|1453.6|1452.4|1
1655988230000|2022-06-23 12:43:50|1453.4|1452.2|1453.2|1452|1453.6|1452.4|1453.1|1451.9|2
1655988240000|2022-06-23 12:44:00|1453.4|1452.2|1454|1452.8|1454|1452.8|1453.4|1452.2|4
1655988250000|2022-06-23 12:44:10|1453.9|1452.7|1453.7|1452.5|1453.9|1452.7|1453.7|1452.5|4
1655988260000|2022-06-23 12:44:20|1453.6|1452.4|1453.8|1452.6|1453.8|1452.6|1453.5|1452.3|4
1655988270000|2022-06-23 12:44:30|1453.5|1452.3|1453.6|1452.4|1453.9|1452.7|1453.5|1452.3|19
1655988280000|2022-06-23 12:44:40|1453.5|1452.3|1453.4|1452.2|1453.6|1452.4|1453.4|1452.2|10
1655988290000|2022-06-23 12:44:50|1453.3|1452.1|1453.5|1452.3|1453.5|1452.3|1453.3|1452.1|9
1655991000000|2022-06-23 13:30:00|1452.3|1451.1|1450|1448.8|1452.8|1451.6|1449.8|1448.6|344
1655991010000|2022-06-23 13:30:10|1449.8|1448.6|1451.5|1450.3|1453.4|1452.2|1449.8|1448.6|75
1655991020000|2022-06-23 13:30:20|1451.3|1450.1|1451.5|1450.3|1452|1450.8|1450.8|1449.6|139
1655991030000|2022-06-23 13:30:30|1451.7|1450.5|1452.2|1451|1452.6|1451.4|1451.6|1450.4|51
1655991040000|2022-06-23 13:30:40|1452.1|1450.9|1453|1451.8|1453|1451.8|1452.1|1450.9|27
1655991050000|2022-06-23 13:30:50|1452.7|1451.5|1453.6|1452.4|1453.6|1452.4|1452.7|1451.5|24
1655991060000|2022-06-23 13:31:00|1453.7|1452.5|1454.9|1453.7|1454.9|1453.7|1453.6|1452.4|43
1655991070000|2022-06-23 13:31:10|1454.8|1453.6|1455|1453.8|1455|1453.8|1454.7|1453.5|64
1655991080000|2022-06-23 13:31:20|1454.8|1453.6|1455.1|1453.9|1456|1454.8|1454.5|1453.3|76
1655991090000|2022-06-23 13:31:30|1455.2|1454|1456|1454.8|1456.4|1455.2|1455|1453.8|107
1655991100000|2022-06-23 13:31:40|1455.9|1454.7|1457.7|1456.5|1458|1456.8|1455.7|1454.5|54
1655991110000|2022-06-23 13:31:50|1457.5|1456.3|1457.2|1456|1457.9|1456.7|1457.2|1456|20
1655991120000|2022-06-23 13:32:00|1457.1|1455.9|1457.5|1456.3|1457.7|1456.5|1457.1|1455.9|37
1655991130000|2022-06-23 13:32:10|1458|1456.8|1457.7|1456.5|1458|1456.8|1457.7|1456.5|31
1655991140000|2022-06-23 13:32:20|1457.5|1456.3|1456.7|1455.5|1457.6|1456.4|1456.7|1455.5|16
1655991150000|2022-06-23 13:32:30|1456.2|1455|1456.2|1455|1456.3|1455.1|1455.5|1454.3|12
1655991160000|2022-06-23 13:32:40|1456.5|1455.3|1457|1455.8|1457|1455.8|1456.2|1455|11
1655991170000|2022-06-23 13:32:50|1456.9|1455.7|1457.7|1456.5|1457.9|1456.7|1456.9|1455.7|18
1655991180000|2022-06-23 13:33:00|1457.6|1456.4|1457.4|1456.2|1457.9|1456.7|1457.4|1456.2|26
1655991190000|2022-06-23 13:33:10|1457.6|1456.4|1458|1456.8|1458|1456.8|1457.4|1456.2|9
1655991200000|2022-06-23 13:33:20|1457.8|1456.6|1458.7|1457.5|1458.7|1457.5|1457.7|1456.5|34
1655991210000|2022-06-23 13:33:30|1458.8|1457.6|1460.2|1459|1460.2|1459|1458.8|1457.6|72
1655991220000|2022-06-23 13:33:40|1460|1458.8|1460.2|1459|1460.5|1459.3|1459.5|1458.3|119
1655991230000|2022-06-23 13:33:50|1460.1|1458.9|1459.9|1458.7|1460.2|1459|1459.6|1458.4|51
1655991240000|2022-06-23 13:34:00|1460|1458.8|1459|1457.8|1460|1458.8|1459|1457.8|17
1655991250000|2022-06-23 13:34:10|1459.1|1457.9|1459|1457.8|1459.2|1458|1458.2|1457|40
1655991260000|2022-06-23 13:34:20|1458.7|1457.5|1458|1456.8|1458.7|1457.5|1457.9|1456.7|25
1655991270000|2022-06-23 13:34:30|1457.7|1456.5|1457.7|1456.5|1457.7|1456.5|1457.5|1456.3|6
1655991280000|2022-06-23 13:34:40|1458|1456.8|1457.9|1456.7|1458|1456.8|1457.7|1456.5|5
1655991290000|2022-06-23 13:34:50|1457.7|1456.5|1458|1456.8|1458|1456.8|1457.5|1456.3|6
1655991300000|2022-06-23 13:35:00|1457.6|1456.4|1458.1|1456.9|1458.1|1456.9|1457.5|1456.3|38
1655991310000|2022-06-23 13:35:10|1458|1456.8|1457.1|1455.9|1458.1|1456.9|1457.1|1455.9|16
1655991320000|2022-06-23 13:35:20|1457.2|1456|1457.2|1456|1457.5|1456.3|1457.2|1456|25
1655991330000|2022-06-23 13:35:30|1457|1455.8|1456.7|1455.5|1457.2|1456|1456.6|1455.4|6
1655991340000|2022-06-23 13:35:40|1456.6|1455.4|1456|1454.8|1456.6|1455.4|1455.7|1454.5|38
1655991350000|2022-06-23 13:35:50|1456.2|1455|1456|1454.8|1456.2|1455|1455.6|1454.4|52
1655991360000|2022-06-23 13:36:00|1455.8|1454.6|1455.5|1454.3|1456|1454.8|1455.5|1454.3|29
1655991370000|2022-06-23 13:36:10|1455.2|1454|1454.2|1453|1455.5|1454.3|1454.2|1453|33
1655991380000|2022-06-23 13:36:20|1454.1|1452.9|1453.2|1452|1454.1|1452.9|1453|1451.8|17
1655991390000|2022-06-23 13:36:30|1453.5|1452.3|1454|1452.8|1454|1452.8|1453.5|1452.3|17
1655991400000|2022-06-23 13:36:40|1454.1|1452.9|1453.7|1452.5|1454.3|1453.1|1453.7|1452.5|12
1655991410000|2022-06-23 13:36:50|1453.5|1452.3|1453.7|1452.5|1454|1452.8|1453.3|1452.1|18
1655991420000|2022-06-23 13:37:00|1453.9|1452.7|1454.3|1453.1|1454.6|1453.4|1453.9|1452.7|117
1655991430000|2022-06-23 13:37:10|1454.2|1453|1456.1|1454.9|1456.1|1454.9|1454.2|1453|148
1655991440000|2022-06-23 13:37:20|1456.4|1455.2|1456.4|1455.2|1457.1|1455.9|1456.4|1455.2|153
1655991450000|2022-06-23 13:37:30|1456.5|1455.3|1455.8|1454.6|1456.5|1455.3|1455.6|1454.4|148
1655991460000|2022-06-23 13:37:40|1456|1454.8|1456.7|1455.5|1456.9|1455.7|1456|1454.8|20
1655991470000|2022-06-23 13:37:50|1457.1|1455.9|1457.1|1455.9|1457.6|1456.4|1457|1455.8|60
1655991480000|2022-06-23 13:38:00|1457.2|1456|1457.2|1456|1457.7|1456.5|1457.2|1456|56
1655991490000|2022-06-23 13:38:10|1457.3|1456.1|1457.8|1456.6|1458|1456.8|1457.2|1456|65
1655991500000|2022-06-23 13:38:20|1458|1456.8|1458.1|1456.9|1458.2|1457|1458|1456.8|48
1655991510000|2022-06-23 13:38:30|1458.2|1457|1457.3|1456.1|1458.2|1457|1457.1|1455.9|17
1655991520000|2022-06-23 13:38:40|1457.2|1456|1456.6|1455.4|1457.5|1456.3|1456.6|1455.4|27
1655991530000|2022-06-23 13:38:50|1456.7|1455.5|1456.4|1455.2|1456.7|1455.5|1456.4|1455.2|9
1655991540000|2022-06-23 13:39:00|1456.2|1455|1455.6|1454.4|1456.4|1455.2|1455.6|1454.4|37
1655991550000|2022-06-23 13:39:10|1455.5|1454.3|1454.5|1453.3|1455.5|1454.3|1454.5|1453.3|4
1655991560000|2022-06-23 13:39:20|1454.1|1452.9|1453.5|1452.3|1454.3|1453.1|1453.3|1452.1|56
1655991570000|2022-06-23 13:39:30|1453.4|1452.2|1454.5|1453.3|1454.5|1453.3|1453|1451.8|19
1655991580000|2022-06-23 13:39:40|1454.6|1453.4|1454|1452.8|1454.9|1453.7|1454|1452.8|42
1655991590000|2022-06-23 13:39:50|1453.9|1452.7|1453.4|1452.2|1454.3|1453.1|1453.4|1452.2|23
1655991600000|2022-06-23 13:40:00|1453.3|1452.1|1454.5|1453.3|1454.5|1453.3|1453.3|1452.1|32
1655991610000|2022-06-23 13:40:10|1454.4|1453.2|1454.3|1453.1|1454.5|1453.3|1454.3|1453.1|10
1655991620000|2022-06-23 13:40:20|1454.4|1453.2|1454.2|1453|1454.8|1453.6|1454.2|1453|21
1655991630000|2022-06-23 13:40:30|1454.3|1453.1|1454.8|1453.6|1455|1453.8|1454.3|1453.1|8
1655991640000|2022-06-23 13:40:40|1455|1453.8|1455|1453.8|1455|1453.8|1455|1453.8|2
1655991650000|2022-06-23 13:40:50|1454.8|1453.6|1455.6|1454.4|1455.6|1454.4|1454.8|1453.6|98
1655991660000|2022-06-23 13:41:00|1455.8|1454.6|1456.4|1455.2|1456.6|1455.4|1455.5|1454.3|38
1655991670000|2022-06-23 13:41:10|1456.5|1455.3|1455.7|1454.5|1456.5|1455.3|1455.5|1454.3|13
1655991680000|2022-06-23 13:41:20|1455.8|1454.6|1455|1453.8|1455.8|1454.6|1455|1453.8|23
1655991690000|2022-06-23 13:41:30|1454.8|1453.6|1454.5|1453.3|1454.8|1453.6|1454.4|1453.2|6
1655991700000|2022-06-23 13:41:40|1454.3|1453.1|1454.1|1452.9|1454.8|1453.6|1454.1|1452.9|24
1655991710000|2022-06-23 13:41:50|1454.3|1453.1|1454.8|1453.6|1454.8|1453.6|1454.3|1453.1|41
1655991720000|2022-06-23 13:42:00|1454.7|1453.5|1455|1453.8|1455|1453.8|1454.5|1453.3|7
1655991730000|2022-06-23 13:42:10|1455.1|1453.9|1455.5|1454.3|1455.8|1454.6|1455.1|1453.9|69
1655991740000|2022-06-23 13:42:20|1455.3|1454.1|1455.8|1454.6|1455.9|1454.7|1455.3|1454.1|6
1655991750000|2022-06-23 13:42:30|1456.1|1454.9|1456.7|1455.5|1456.7|1455.5|1456|1454.8|4
1655991760000|2022-06-23 13:42:40|1456.5|1455.3|1455.5|1454.3|1456.8|1455.6|1454.9|1453.7|38
1655991770000|2022-06-23 13:42:50|1455.7|1454.5|1456.1|1454.9|1456.1|1454.9|1455.7|1454.5|8
1655991780000|2022-06-23 13:43:00|1456.3|1455.1|1456.8|1455.6|1456.9|1455.7|1455.9|1454.7|12
1655991790000|2022-06-23 13:43:10|1457.2|1456|1456.7|1455.5|1457.2|1456|1456.7|1455.5|20
1655991800000|2022-06-23 13:43:20|1456.5|1455.3|1455.8|1454.6|1456.5|1455.3|1455.4|1454.2|70
1655991810000|2022-06-23 13:43:30|1455.7|1454.5|1455.4|1454.2|1455.8|1454.6|1455.4|1454.2|8
1655991820000|2022-06-23 13:43:40|1455.3|1454.1|1455|1453.8|1455.5|1454.3|1455|1453.8|55
1655991830000|2022-06-23 13:43:50|1455.1|1453.9|1455.3|1454.1|1455.5|1454.3|1455.1|1453.9|14
1655991840000|2022-06-23 13:44:00|1455.5|1454.3|1455.5|1454.3|1455.8|1454.6|1455.3|1454.1|29
1655991850000|2022-06-23 13:44:10|1455.6|1454.4|1456|1454.8|1456.2|1455|1455.6|1454.4|14
1655991860000|2022-06-23 13:44:20|1455.8|1454.6|1456|1454.8|1456|1454.8|1455.5|1454.3|4
1655991870000|2022-06-23 13:44:30|1455.4|1454.2|1455.4|1454.2|1455.5|1454.3|1455.3|1454.1|17
1655991880000|2022-06-23 13:44:40|1455.3|1454.1|1455.6|1454.4|1456|1454.8|1455.3|1454.1|46
1655991890000|2022-06-23 13:44:50|1455.5|1454.3|1455.9|1454.7|1456.1|1454.9|1455.5|1454.3|21
1655991900000|2022-06-23 13:45:00|1455.5|1454.3|1455.2|1454|1455.5|1454.3|1455.2|1454|6
1655991990000|2022-06-23 13:46:30|1455|1453.8|1455|1453.8|1455|1453.8|1455|1453.8|576
1655992110000|2022-06-23 13:48:30|1451.2|1450|1451.1|1449.9|1455|1453.8|1451.1|1449.9|325
1655992120000|2022-06-23 13:48:40|1451|1449.8|1451|1449.8|1451|1449.8|1450.9|1449.7|5
1655992130000|2022-06-23 13:48:50|1450.9|1449.7|1450.2|1449|1450.9|1449.7|1450.2|1449|27
1655992140000|2022-06-23 13:49:00|1449.8|1448.6|1450.6|1449.4|1451|1449.8|1449.8|1448.6|50
1655992150000|2022-06-23 13:49:10|1450.7|1449.5|1450|1448.8|1450.7|1449.5|1450|1448.8|21
1655992160000|2022-06-23 13:49:20|1450.4|1449.2|1451|1449.8|1451.4|1450.2|1450.4|1449.2|29
1655992170000|2022-06-23 13:49:30|1450.9|1449.7|1451.2|1450|1451.2|1450|1450.9|1449.7|13
1655992180000|2022-06-23 13:49:40|1451.1|1449.9|1450.2|1449|1451.2|1450|1450.2|1449|209
1655992190000|2022-06-23 13:49:50|1450.1|1448.9|1450|1448.8|1450.1|1448.9|1449.8|1448.6|38
1655992200000|2022-06-23 13:50:00|1449.7|1448.5|1450.2|1449|1450.3|1449.1|1449.6|1448.4|357
1655992210000|2022-06-23 13:50:10|1450.3|1449.1|1450.3|1449.1|1450.3|1449.1|1450.2|1449|121
1655992220000|2022-06-23 13:50:20|1450.2|1449|1449.3|1448.1|1450.2|1449|1449|1447.8|20
1655992230000|2022-06-23 13:50:30|1449.4|1448.2|1448.9|1447.7|1449.4|1448.2|1448.8|1447.6|82
1655992240000|2022-06-23 13:50:40|1449.1|1447.9|1449.2|1448|1449.4|1448.2|1448.9|1447.7|62
1655992250000|2022-06-23 13:50:50|1448.9|1447.7|1447.7|1446.5|1448.9|1447.7|1447.6|1446.4|47
1655992260000|2022-06-23 13:51:00|1447.6|1446.4|1448.4|1447.2|1448.4|1447.2|1447.6|1446.4|59
1655992330000|2022-06-23 13:52:10|1447.8|1446.6|1447.8|1446.6|1447.8|1446.6|1447.8|1446.6|711
1655992340000|2022-06-23 13:52:20|1447.9|1446.7|1447.7|1446.5|1447.9|1446.7|1447.6|1446.4|84
1655992350000|2022-06-23 13:52:30|1447.8|1446.6|1447.7|1446.5|1447.8|1446.6|1447.4|1446.2|70
1655992360000|2022-06-23 13:52:40|1447.9|1446.7|1447.6|1446.4|1448.2|1447|1447.6|1446.4|22
1655992370000|2022-06-23 13:52:50|1447.7|1446.5|1446.7|1445.5|1447.7|1446.5|1446.7|1445.5|83
1655992380000|2022-06-23 13:53:00|1446.6|1445.4|1446.7|1445.5|1446.7|1445.5|1446.5|1445.3|105
1655992390000|2022-06-23 13:53:10|1446.8|1445.6|1446.9|1445.7|1447|1445.8|1446.8|1445.6|13
1655992520000|2022-06-23 13:55:20|1448.8|1447.6|1449.1|1447.9|1449.3|1448.1|1448.6|1447.4|1304
1655992530000|2022-06-23 13:55:30|1449.4|1448.2|1449.4|1448.2|1449.4|1448.2|1449.4|1448.2|1
1655992590000|2022-06-23 13:56:30|1449.3|1448.1|1447.6|1446.4|1449.3|1448.1|1447.4|1446.2|501
1655992600000|2022-06-23 13:56:40|1447.2|1446|1446.6|1445.4|1447.5|1446.3|1446.3|1445.1|221
1655992610000|2022-06-23 13:56:50|1446.8|1445.6|1447.1|1445.9|1447.2|1446|1446.7|1445.5|62
1655992620000|2022-06-23 13:57:00|1447.4|1446.2|1447.1|1445.9|1447.4|1446.2|1446.6|1445.4|65
1655992630000|2022-06-23 13:57:10|1446.9|1445.7|1445.7|1444.5|1446.9|1445.7|1445.7|1444.5|50
1655992640000|2022-06-23 13:57:20|1445.9|1444.7|1445.9|1444.7|1445.9|1444.7|1445.5|1444.3|58
1655992650000|2022-06-23 13:57:30|1445.7|1444.5|1446.6|1445.4|1446.6|1445.4|1445.7|1444.5|88
1655992660000|2022-06-23 13:57:40|1446.9|1445.7|1446.6|1445.4|1446.9|1445.7|1446.6|1445.4|18
1655992670000|2022-06-23 13:57:50|1446.5|1445.3|1446.9|1445.7|1446.9|1445.7|1446.4|1445.2|41
1655992680000|2022-06-23 13:58:00|1446.7|1445.5|1446.4|1445.2|1446.7|1445.5|1446.1|1444.9|33
1655992690000|2022-06-23 13:58:10|1446.2|1445|1446.2|1445|1446.4|1445.2|1446.2|1445|50
1655992700000|2022-06-23 13:58:20|1446.1|1444.9|1445.6|1444.4|1446.2|1445|1445.6|1444.4|40
1655992710000|2022-06-23 13:58:30|||||||||4
1655992800000|2022-06-23 14:00:00|1445.7|1444.5|1445.9|1444.7|1445.9|1444.7|1445.7|1444.5|46
1655992810000|2022-06-23 14:00:10|1446|1444.8|1446|1444.8|1446|1444.8|1446|1444.8|0
1655992990000|2022-06-23 14:03:10|1446.1|1444.9|1446.1|1444.9|1446.1|1444.9|1446.1|1444.9|1227
1655993000000|2022-06-23 14:03:20|1446|1444.8|1446|1444.8|1446|1444.8|1446|1444.8|28
1655993010000|2022-06-23 14:03:30|||||||||48
1655993020000|2022-06-23 14:03:40|1444.7|1443.5|1444.8|1443.6|1444.8|1443.6|1444.6|1443.4|31
1655993030000|2022-06-23 14:03:50|1444.7|1443.5|1444.1|1442.9|1444.7|1443.5|1443.8|1442.6|188
1655993040000|2022-06-23 14:04:00|1444|1442.8|1444|1442.8|1444.1|1442.9|1444|1442.8|10
1655993050000|2022-06-23 14:04:10|1444.1|1442.9|1444.4|1443.2|1444.4|1443.2|1444|1442.8|25
1655993060000|2022-06-23 14:04:20|1444.5|1443.3|1444.8|1443.6|1444.9|1443.7|1444.5|1443.3|18
1655993070000|2022-06-23 14:04:30|1444.6|1443.4|1444.9|1443.7|1444.9|1443.7|1444.4|1443.2|39
1655993080000|2022-06-23 14:04:40|1444.7|1443.5|1444.5|1443.3|1444.7|1443.5|1444.4|1443.2|7
1655993090000|2022-06-23 14:04:50|1444.3|1443.1|1444.1|1442.9|1444.6|1443.4|1444.1|1442.9|22
1655993100000|2022-06-23 14:05:00|1444.2|1443|1444.4|1443.2|1444.4|1443.2|1444.1|1442.9|54
1655993110000|2022-06-23 14:05:10|1444.3|1443.1|1444.3|1443.1|1444.5|1443.3|1444.2|1443|27
1655993120000|2022-06-23 14:05:20|1444.1|1442.9|1443.8|1442.6|1444.2|1443|1443.8|1442.6|106
1655993130000|2022-06-23 14:05:30|1443.6|1442.4|1442.3|1441.1|1443.6|1442.4|1442.3|1441.1|118
1655993140000|2022-06-23 14:05:40|1442.4|1441.2|1442.4|1441.2|1442.6|1441.4|1442.4|1441.2|66
1655993150000|2022-06-23 14:05:50|1442.1|1440.9|1442|1440.8|1442.1|1440.9|1441.9|1440.7|37
1655993160000|2022-06-23 14:06:00|1441.9|1440.7|1441.9|1440.7|1442.1|1440.9|1441.7|1440.5|71
1655993170000|2022-06-23 14:06:10|1441.8|1440.6|1441.3|1440.1|1441.8|1440.6|1441.3|1440.1|47
1655993180000|2022-06-23 14:06:20|1441.2|1440|1441.1|1439.9|1441.4|1440.2|1440.7|1439.5|61
1655993190000|2022-06-23 14:06:30|1441|1439.8|1440.1|1438.9|1441|1439.8|1440.1|1438.9|99
1655993200000|2022-06-23 14:06:40|1440.3|1439.1|1439.2|1438|1440.3|1439.1|1438.9|1437.7|106
1655993210000|2022-06-23 14:06:50|1439|1437.8|1439.4|1438.2|1439.4|1438.2|1438.6|1437.4|73
1655993220000|2022-06-23 14:07:00|1439.1|1437.9|1439.7|1438.5|1439.9|1438.7|1439.1|1437.9|58
1655993230000|2022-06-23 14:07:10|1439.6|1438.4|1439|1437.8|1439.6|1438.4|1438.9|1437.7|50
1655993240000|2022-06-23 14:07:20|1438.9|1437.7|1438.9|1437.7|1439|1437.8|1438.6|1437.4|13
1655993250000|2022-06-23 14:07:30|1438.5|1437.3|1438.1|1436.9|1438.9|1437.7|1438.1|1436.9|35
1655993260000|2022-06-23 14:07:40|1437.7|1436.5|1438.5|1437.3|1438.5|1437.3|1437.6|1436.4|44
1655993270000|2022-06-23 14:07:50|1438.6|1437.4|1438.3|1437.1|1438.8|1437.6|1437.9|1436.7|30
1655993280000|2022-06-23 14:08:00|1438.4|1437.2|1441|1439.8|1441.2|1440|1438.1|1436.9|62
1655993290000|2022-06-23 14:08:10|1440.7|1439.5|1440|1438.8|1441|1439.8|1439.8|1438.6|76
1655993300000|2022-06-23 14:08:20|1439.8|1438.6|1440.3|1439.1|1440.8|1439.6|1439.7|1438.5|28
1655993310000|2022-06-23 14:08:30|1440.2|1439|1441.6|1440.4|1442|1440.8|1440.2|1439|25
1655993320000|2022-06-23 14:08:40|1441.9|1440.7|1441.4|1440.2|1441.9|1440.7|1441|1439.8|18
1655993330000|2022-06-23 14:08:50|1441.7|1440.5|1441.4|1440.2|1441.7|1440.5|1441.3|1440.1|14
1655993340000|2022-06-23 14:09:00|1441.3|1440.1|1440.7|1439.5|1441.4|1440.2|1440.4|1439.2|27
1655993350000|2022-06-23 14:09:10|1440.6|1439.4|1440.6|1439.4|1440.9|1439.7|1440.4|1439.2|88
1655993360000|2022-06-23 14:09:20|1440.3|1439.1|1441.1|1439.9|1441.1|1439.9|1440.1|1438.9|41
1655993370000|2022-06-23 14:09:30|1441|1439.8|1441|1439.8|1441|1439.8|1440.9|1439.7|8
1655993380000|2022-06-23 14:09:40|1440.8|1439.6|1440.6|1439.4|1441|1439.8|1440.5|1439.3|85
1655993390000|2022-06-23 14:09:50|1440.5|1439.3|1440.5|1439.3|1440.6|1439.4|1440.4|1439.2|6
1655993400000|2022-06-23 14:10:00|1440.6|1439.4|1441.7|1440.5|1441.9|1440.7|1440.5|1439.3|27
1655993410000|2022-06-23 14:10:10|1441.8|1440.6|1441.6|1440.4|1442|1440.8|1441.6|1440.4|8
1655993420000|2022-06-23 14:10:20|1441.9|1440.7|1441.8|1440.6|1442|1440.8|1441.6|1440.4|16
1655993430000|2022-06-23 14:10:30|1441.7|1440.5|1442.1|1440.9|1442.4|1441.2|1441.7|1440.5|45
1655993440000|2022-06-23 14:10:40|1442.4|1441.2|1441.9|1440.7|1442.4|1441.2|1441.9|1440.7|58
1655993450000|2022-06-23 14:10:50|1442.1|1440.9|1442.5|1441.3|1442.6|1441.4|1442|1440.8|16
1655993460000|2022-06-23 14:11:00|1442.6|1441.4|1442.6|1441.4|1442.9|1441.7|1442.6|1441.4|15
1655993530000|2022-06-23 14:12:10|1441.4|1440.2|1441.2|1440|1441.5|1440.3|1441.2|1440|203
1655993540000|2022-06-23 14:12:20|1441.1|1439.9|1441.2|1440|1441.4|1440.2|1441|1439.8|22
1655993550000|2022-06-23 14:12:30|1441.1|1439.9|1441|1439.8|1441.4|1440.2|1440.7|1439.5|49
1655993560000|2022-06-23 14:12:40|1440.7|1439.5|1440.6|1439.4|1441.4|1440.2|1440.6|1439.4|21
1655993570000|2022-06-23 14:12:50|1441|1439.8|1440.4|1439.2|1441|1439.8|1440.2|1439|26
1655993580000|2022-06-23 14:13:00|1440.2|1439|1440.6|1439.4|1440.6|1439.4|1440.2|1439|4
1655993590000|2022-06-23 14:13:10|1440.5|1439.3|1441.1|1439.9|1441.2|1440|1440.5|1439.3|4
1655993600000|2022-06-23 14:13:20|1441|1439.8|1441.1|1439.9|1441.2|1440|1441|1439.8|32
1655993610000|2022-06-23 14:13:30|1441|1439.8|1441.3|1440.1|1441.5|1440.3|1441|1439.8|4
1655993620000|2022-06-23 14:13:40|1441.2|1440|1441.3|1440.1|1441.4|1440.2|1440.9|1439.7|7
1655993630000|2022-06-23 14:13:50|1441.2|1440|1441.1|1439.9|1441.4|1440.2|1440.7|1439.5|40
1655993640000|2022-06-23 14:14:00|1441.2|1440|1441|1439.8|1441.4|1440.2|1440.9|1439.7|18
1655993650000|2022-06-23 14:14:10|1440.9|1439.7|1441|1439.8|1441|1439.8|1440.7|1439.5|25
1655993660000|2022-06-23 14:14:20|1440.9|1439.7|1440.8|1439.6|1441.1|1439.9|1440.7|1439.5|11
1655993670000|2022-06-23 14:14:30|1440.7|1439.5|1440.7|1439.5|1440.7|1439.5|1440.6|1439.4|32
1655993680000|2022-06-23 14:14:40|1440.5|1439.3|1440.2|1439|1440.5|1439.3|1440.2|1439|10
1655993690000|2022-06-23 14:14:50|1440.5|1439.3|1441.2|1440|1441.2|1440|1440.5|1439.3|59
1655993700000|2022-06-23 14:15:00|1441|1439.8|1440.5|1439.3|1441|1439.8|1440.5|1439.3|25
1655993710000|2022-06-23 14:15:10|1440.6|1439.4|1441.4|1440.2|1441.4|1440.2|1440.5|1439.3|6
1655993720000|2022-06-23 14:15:20|1441.2|1440|1441.5|1440.3|1441.5|1440.3|1441.2|1440|10
1655993730000|2022-06-23 14:15:30|1441.7|1440.5|1442|1440.8|1442|1440.8|1441.7|1440.5|9
1655993740000|2022-06-23 14:15:40|1441.9|1440.7|1441.5|1440.3|1441.9|1440.7|1441.5|1440.3|60
1655993750000|2022-06-23 14:15:50|||||||||5
1655993760000|2022-06-23 14:16:00|1441.2|1440|1441.5|1440.3|1441.5|1440.3|1441.2|1440|10
1655993770000|2022-06-23 14:16:10|1441|1439.8|1439.8|1438.6|1441.2|1440|1439.8|1438.6|72
1655993780000|2022-06-23 14:16:20|1439.9|1438.7|1439.8|1438.6|1439.9|1438.7|1439.8|1438.6|48
1655993790000|2022-06-23 14:16:30|1439.9|1438.7|1439.8|1438.6|1439.9|1438.7|1439.6|1438.4|80
1655993800000|2022-06-23 14:16:40|1439.7|1438.5|1439.8|1438.6|1439.8|1438.6|1439.3|1438.1|15
1655993810000|2022-06-23 14:16:50|1440.5|1439.3|1440.5|1439.3|1441|1439.8|1440.4|1439.2|35
1655993820000|2022-06-23 14:17:00|1440.4|1439.2|1439.9|1438.7|1440.7|1439.5|1439.9|1438.7|45
1655993830000|2022-06-23 14:17:10|1439.5|1438.3|1439|1437.8|1439.5|1438.3|1439|1437.8|38
1655993840000|2022-06-23 14:17:20|1438.3|1437.1|1437.9|1436.7|1438.3|1437.1|1437.8|1436.6|89
1655993850000|2022-06-23 14:17:30|1437.8|1436.6|1437.4|1436.2|1438.1|1436.9|1437.4|1436.2|36
1655993860000|2022-06-23 14:17:40|1437.3|1436.1|1437.8|1436.6|1437.8|1436.6|1437.3|1436.1|1
1655993870000|2022-06-23 14:17:50|1437.7|1436.5|1438.2|1437|1438.3|1437.1|1437.4|1436.2|44
1655993880000|2022-06-23 14:18:00|1438.1|1436.9|1438.8|1437.6|1438.8|1437.6|1437.8|1436.6|19
1655993890000|2022-06-23 14:18:10|1438.9|1437.7|1439.7|1438.5|1439.7|1438.5|1438.9|1437.7|23
1655993900000|2022-06-23 14:18:20|1439.6|1438.4|1438.3|1437.1|1439.6|1438.4|1438.2|1437|88
1655993910000|2022-06-23 14:18:30|1438.5|1437.3|1438.4|1437.2|1438.6|1437.4|1438.3|1437.1|24
1655993920000|2022-06-23 14:18:40|1438.5|1437.3|1438.6|1437.4|1438.7|1437.5|1438.3|1437.1|7
1655993930000|2022-06-23 14:18:50|1438.5|1437.3|1438.8|1437.6|1439.5|1438.3|1438.4|1437.2|50
1655993940000|2022-06-23 14:19:00|1439.1|1437.9|1439|1437.8|1439.3|1438.1|1438.9|1437.7|22
1655993950000|2022-06-23 14:19:10|1439.1|1437.9|1439.2|1438|1439.3|1438.1|1439|1437.8|10
1655993960000|2022-06-23 14:19:20|1439|1437.8|1439.8|1438.6|1439.8|1438.6|1439|1437.8|3
1655993970000|2022-06-23 14:19:30|1440|1438.8|1439.8|1438.6|1440.5|1439.3|1439.5|1438.3|65
1655993980000|2022-06-23 14:19:40|1439.6|1438.4|1439.5|1438.3|1439.6|1438.4|1439.3|1438.1|82
1655993990000|2022-06-23 14:19:50|1439.3|1438.1|1439.5|1438.3|1439.8|1438.6|1439.3|1438.1|44
1655994000000|2022-06-23 14:20:00|1439.8|1438.6|1439.8|1438.6|1439.8|1438.6|1439.5|1438.3|13
1655994010000|2022-06-23 14:20:10|||||||||25
1655994020000|2022-06-23 14:20:20|1439.5|1438.3|1439.3|1438.1|1439.5|1438.3|1439.3|1438.1|134
1655994030000|2022-06-23 14:20:30|1438.5|1437.3|1438|1436.8|1438.6|1437.4|1438|1436.8|11
1655994040000|2022-06-23 14:20:40|1437.9|1436.7|1438.8|1437.6|1438.8|1437.6|1437.8|1436.6|30
1655994050000|2022-06-23 14:20:50|1439|1437.8|1439.5|1438.3|1439.5|1438.3|1439|1437.8|11
1655994060000|2022-06-23 14:21:00|1439.4|1438.2|1439|1437.8|1439.5|1438.3|1439|1437.8|12
1655994070000|2022-06-23 14:21:10|1438.9|1437.7|1438.8|1437.6|1439|1437.8|1438.6|1437.4|4
1655994080000|2022-06-23 14:21:20|1438.6|1437.4|1438.5|1437.3|1438.6|1437.4|1438.4|1437.2|2
1655994090000|2022-06-23 14:21:30|1438.3|1437.1|1438.5|1437.3|1438.6|1437.4|1438.3|1437.1|5
1655994100000|2022-06-23 14:21:40|1438.7|1437.5|1439|1437.8|1439|1437.8|1438.7|1437.5|17
1655994110000|2022-06-23 14:21:50|1439.1|1437.9|1439|1437.8|1439.2|1438|1439|1437.8|19
1655994120000|2022-06-23 14:22:00|1438.9|1437.7|1439.2|1438|1439.2|1438|1438.6|1437.4|6
1655994130000|2022-06-23 14:22:10|||||||||3
1655994140000|2022-06-23 14:22:20|1439|1437.8|1439|1437.8|1439|1437.8|1438.7|1437.5|31
1655994150000|2022-06-23 14:22:30|1439.2|1438|1439.1|1437.9|1439.5|1438.3|1439.1|1437.9|11
1655994160000|2022-06-23 14:22:40|1439|1437.8|1439.5|1438.3|1439.7|1438.5|1439|1437.8|11
1655994170000|2022-06-23 14:22:50|1439.2|1438|1438.6|1437.4|1439.3|1438.1|1438.6|1437.4|28
1655994180000|2022-06-23 14:23:00|1438.5|1437.3|1438.5|1437.3|1438.6|1437.4|1438.3|1437.1|67
1655994190000|2022-06-23 14:23:10|1438.8|1437.6|1438.8|1437.6|1438.8|1437.6|1438.5|1437.3|7
1655994200000|2022-06-23 14:23:20|1439|1437.8|1439|1437.8|1439.1|1437.9|1439|1437.8|2
1655994210000|2022-06-23 14:23:30|1438.8|1437.6|1438.8|1437.6|1438.8|1437.6|1438.6|1437.4|28
1655994220000|2022-06-23 14:23:40|1438.6|1437.4|1439|1437.8|1439|1437.8|1438.5|1437.3|9
1655994230000|2022-06-23 14:23:50|1439.1|1437.9|1438.8|1437.6|1439.1|1437.9|1438.7|1437.5|43
1655994240000|2022-06-23 14:24:00|1438.6|1437.4|1439.1|1437.9|1439.1|1437.9|1438.6|1437.4|38
1655994250000|2022-06-23 14:24:10|1438.9|1437.7|1438.6|1437.4|1439.1|1437.9|1438.6|1437.4|39
1655994260000|2022-06-23 14:24:20|1438.7|1437.5|1440.1|1438.9|1440.1|1438.9|1438.6|1437.4|158
1655994270000|2022-06-23 14:24:30|1439.8|1438.6|1439.9|1438.7|1439.9|1438.7|1439.8|1438.6|38
1655994280000|2022-06-23 14:24:40|1440.1|1438.9|1439.9|1438.7|1440.1|1438.9|1439.8|1438.6|6
1655994290000|2022-06-23 14:24:50|1439.8|1438.6|1438.8|1437.6|1439.8|1438.6|1438.8|1437.6|22
1655994300000|2022-06-23 14:25:00|1438.7|1437.5|1438.9|1437.7|1438.9|1437.7|1438.5|1437.3|26
1655994310000|2022-06-23 14:25:10|1439|1437.8|1438|1436.8|1439|1437.8|1438|1436.8|21
1655994320000|2022-06-23 14:25:20|1437.9|1436.7|1437.8|1436.6|1437.9|1436.7|1437.7|1436.5|35
1655994330000|2022-06-23 14:25:30|1438|1436.8|1438.6|1437.4|1438.8|1437.6|1438|1436.8|9
1655994340000|2022-06-23 14:25:40|1438.8|1437.6|1438.3|1437.1|1438.9|1437.7|1438.3|1437.1|15
1655994350000|2022-06-23 14:25:50|1438.4|1437.2|1438.8|1437.6|1438.8|1437.6|1438.4|1437.2|4
1655994360000|2022-06-23 14:26:00|1438.6|1437.4|1438.8|1437.6|1438.8|1437.6|1438.5|1437.3|7
1655994370000|2022-06-23 14:26:10|1438.7|1437.5|1438.6|1437.4|1438.8|1437.6|1438.5|1437.3|16
1655994380000|2022-06-23 14:26:20|1438.8|1437.6|1438.9|1437.7|1439|1437.8|1438.5|1437.3|73
1655994390000|2022-06-23 14:26:30|1438.7|1437.5|1438.7|1437.5|1439|1437.8|1438.5|1437.3|65
1655994400000|2022-06-23 14:26:40|1438.9|1437.7|1439.1|1437.9|1439.2|1438|1438.8|1437.6|7
1655994410000|2022-06-23 14:26:50|1439|1437.8|1439.5|1438.3|1439.5|1438.3|1439|1437.8|11
1655994420000|2022-06-23 14:27:00|1439.3|1438.1|1439|1437.8|1439.4|1438.2|1439|1437.8|50
1655994430000|2022-06-23 14:27:10|1438.9|1437.7|1438.5|1437.3|1438.9|1437.7|1438.5|1437.3|12
1655994440000|2022-06-23 14:27:20|1439|1437.8|1439|1437.8|1439.3|1438.1|1438.9|1437.7|9
1655994450000|2022-06-23 14:27:30|1439.1|1437.9|1439.1|1437.9|1439.4|1438.2|1439|1437.8|12
1655994460000|2022-06-23 14:27:40|1439|1437.8|1439.1|1437.9|1439.5|1438.3|1439|1437.8|1
1655994470000|2022-06-23 14:27:50|1439|1437.8|1438.9|1437.7|1439|1437.8|1438.7|1437.5|1
1655994480000|2022-06-23 14:28:00|1438.7|1437.5|1439|1437.8|1439.2|1438|1438.7|1437.5|17
1655994490000|2022-06-23 14:28:10|1439.2|1438|1440|1438.8|1440|1438.8|1439.2|1438|11
1655994500000|2022-06-23 14:28:20|1439.8|1438.6|1439.5|1438.3|1440|1438.8|1439.2|1438|19
1655994510000|2022-06-23 14:28:30|1439.3|1438.1|1438.5|1437.3|1439.6|1438.4|1438.5|1437.3|8
1655994520000|2022-06-23 14:28:40|1438.9|1437.7|1438.8|1437.6|1439|1437.8|1438.8|1437.6|20
1655994530000|2022-06-23 14:28:50|1438.9|1437.7|1438.9|1437.7|1438.9|1437.7|1438.8|1437.6|1
1655994540000|2022-06-23 14:29:00|1438.5|1437.3|1438.5|1437.3|1438.7|1437.5|1438.3|1437.1|2
1655994550000|2022-06-23 14:29:10|1438.4|1437.2|1438.5|1437.3|1438.8|1437.6|1438.3|1437.1|17
1655994560000|2022-06-23 14:29:20|1438.8|1437.6|1439|1437.8|1439|1437.8|1438.8|1437.6|1
1655994570000|2022-06-23 14:29:30|1439.2|1438|1438.5|1437.3|1439.2|1438|1438.4|1437.2|30
1655994580000|2022-06-23 14:29:40|1438.7|1437.5|1439|1437.8|1439.1|1437.9|1438.6|1437.4|15
1655994590000|2022-06-23 14:29:50|1438.9|1437.7|1438.7|1437.5|1438.9|1437.7|1438.7|1437.5|2
1655994600000|2022-06-23 14:30:00|1439|1437.8|1439|1437.8|1439.1|1437.9|1438.7|1437.5|54
1655994610000|2022-06-23 14:30:10|1438.8|1437.6|1439.2|1438|1439.5|1438.3|1438.8|1437.6|23
1655994620000|2022-06-23 14:30:20|1439.7|1438.5|1439.5|1438.3|1439.7|1438.5|1439.5|1438.3|7
1655994630000|2022-06-23 14:30:30|1439.7|1438.5|1438.5|1437.3|1440|1438.8|1438.3|1437.1|40
1655994640000|2022-06-23 14:30:40|1438.2|1437|1438.2|1437|1438.6|1437.4|1438.2|1437|21
1655994650000|2022-06-23 14:30:50|1438.5|1437.3|1439|1437.8|1439.3|1438.1|1438.2|1437|90
1655994660000|2022-06-23 14:31:00|1438.6|1437.4|1438.6|1437.4|1438.6|1437.4|1438.6|1437.4|0
1655994670000|2022-06-23 14:31:10|1439.6|1438.4|1439.1|1437.9|1439.7|1438.5|1439.1|1437.9|51
1655994680000|2022-06-23 14:31:20|1439.2|1438|1439.4|1438.2|1440|1438.8|1439.2|1438|31
1655994690000|2022-06-23 14:31:30|1439.3|1438.1|1439.5|1438.3|1439.5|1438.3|1439.3|1438.1|5
1655994700000|2022-06-23 14:31:40|1439.9|1438.7|1439.5|1438.3|1439.9|1438.7|1439.5|1438.3|17
1655994710000|2022-06-23 14:31:50|1440|1438.8|1440.6|1439.4|1440.9|1439.7|1440|1438.8|41
1655994720000|2022-06-23 14:32:00|1440.7|1439.5|1441.7|1440.5|1442|1440.8|1440.7|1439.5|68
1655994730000|2022-06-23 14:32:10|1441.6|1440.4|1441.8|1440.6|1441.9|1440.7|1441.4|1440.2|41
1655994740000|2022-06-23 14:32:20|1441.7|1440.5|1440.8|1439.6|1441.7|1440.5|1440.8|1439.6|9
1655994750000|2022-06-23 14:32:30|1440.7|1439.5|1439.9|1438.7|1440.7|1439.5|1439.9|1438.7|13
1655994760000|2022-06-23 14:32:40|1440.1|1438.9|1439.1|1437.9|1440.2|1439|1438.9|1437.7|37
1655994770000|2022-06-23 14:32:50|1439.2|1438|1438.9|1437.7|1439.2|1438|1438.5|1437.3|59
1655994780000|2022-06-23 14:33:00|1439|1437.8|1439.2|1438|1439.4|1438.2|1439|1437.8|33
1655994790000|2022-06-23 14:33:10|1439.4|1438.2|1439.2|1438|1439.4|1438.2|1439.2|1438|18
1655994800000|2022-06-23 14:33:20|1439.3|1438.1|1440.6|1439.4|1440.6|1439.4|1439.3|1438.1|165
1655994810000|2022-06-23 14:33:30|1440.9|1439.7|1440.6|1439.4|1441.7|1440.5|1440.6|1439.4|53
1655994820000|2022-06-23 14:33:40|1440.5|1439.3|1440.4|1439.2|1440.6|1439.4|1440.3|1439.1|16
1655994830000|2022-06-23 14:33:50|1440.7|1439.5|1440.8|1439.6|1440.8|1439.6|1440.7|1439.5|14
1655994840000|2022-06-23 14:34:00|1440.9|1439.7|1441.3|1440.1|1441.8|1440.6|1440.8|1439.6|140
1655994850000|2022-06-23 14:34:10|1441.4|1440.2|1441.2|1440|1441.4|1440.2|1440.7|1439.5|24
1655994860000|2022-06-23 14:34:20|1441.1|1439.9|1441.4|1440.2|1441.4|1440.2|1440.9|1439.7|8
1655994870000|2022-06-23 14:34:30|1441.7|1440.5|1441.9|1440.7|1442|1440.8|1441.6|1440.4|9
1655994880000|2022-06-23 14:34:40|1442.2|1441|1441.9|1440.7|1442.2|1441|1441.6|1440.4|25
1655994890000|2022-06-23 14:34:50|1441.7|1440.5|1441.1|1439.9|1441.9|1440.7|1441.1|1439.9|29
1655994900000|2022-06-23 14:35:00|1440.9|1439.7|1440.6|1439.4|1440.9|1439.7|1440.4|1439.2|22
1655994910000|2022-06-23 14:35:10|1440.4|1439.2|1440|1438.8|1440.4|1439.2|1439.8|1438.6|78
1655994920000|2022-06-23 14:35:20|1440.2|1439|1440.4|1439.2|1440.4|1439.2|1440.2|1439|7
1655994930000|2022-06-23 14:35:30|1440.7|1439.5|1440.9|1439.7|1440.9|1439.7|1440.5|1439.3|28
1655994940000|2022-06-23 14:35:40|1440.8|1439.6|1440.9|1439.7|1440.9|1439.7|1440.8|1439.6|0
1655994970000|2022-06-23 14:36:10|1440.6|1439.4|1440.9|1439.7|1440.9|1439.7|1440.6|1439.4|189
1655994980000|2022-06-23 14:36:20|1440.6|1439.4|1440.1|1438.9|1440.6|1439.4|1439.9|1438.7|198
1655994990000|2022-06-23 14:36:30|1440.4|1439.2|1440.4|1439.2|1440.4|1439.2|1440.1|1438.9|11
1655995000000|2022-06-23 14:36:40|1440.1|1438.9|1439.9|1438.7|1440.1|1438.9|1439.9|1438.7|39
1655995010000|2022-06-23 14:36:50|1440|1438.8|1440.3|1439.1|1440.3|1439.1|1439.7|1438.5|32
1655995020000|2022-06-23 14:37:00|1440.4|1439.2|1440|1438.8|1440.6|1439.4|1440|1438.8|35
1655995030000|2022-06-23 14:37:10|1439.9|1438.7|1439.7|1438.5|1440.2|1439|1439.7|1438.5|48
1655995040000|2022-06-23 14:37:20|1439.4|1438.2|1439.7|1438.5|1439.9|1438.7|1439.2|1438|53
1655995050000|2022-06-23 14:37:30|1439.5|1438.3|1439.2|1438|1439.7|1438.5|1439.2|1438|19
1655995060000|2022-06-23 14:37:40|1439.7|1438.5|1440.2|1439|1440.2|1439|1439.7|1438.5|102
1655995070000|2022-06-23 14:37:50|1440.4|1439.2|1439.9|1438.7|1440.7|1439.5|1439.8|1438.6|44
1655995080000|2022-06-23 14:38:00|1439.8|1438.6|1440.3|1439.1|1440.3|1439.1|1439.4|1438.2|52
1655995090000|2022-06-23 14:38:10|1440.4|1439.2|1440.6|1439.4|1440.9|1439.7|1440|1438.8|67
1655995100000|2022-06-23 14:38:20|1440.5|1439.3|1440|1438.8|1440.5|1439.3|1440|1438.8|10
1655995110000|2022-06-23 14:38:30|1440.1|1438.9|1439.9|1438.7|1440.2|1439|1439.9|1438.7|6
1655995120000|2022-06-23 14:38:40|1439.7|1438.5|1440.1|1438.9|1440.1|1438.9|1439.6|1438.4|34
1655995130000|2022-06-23 14:38:50|1440|1438.8|1441.3|1440.1|1441.3|1440.1|1439.9|1438.7|20
1655995140000|2022-06-23 14:39:00|1441.4|1440.2|1441.2|1440|1441.9|1440.7|1441.1|1439.9|41
1655995150000|2022-06-23 14:39:10|1441.1|1439.9|1441.3|1440.1|1441.6|1440.4|1441.1|1439.9|8
1655995160000|2022-06-23 14:39:20|1441.2|1440|1441.7|1440.5|1441.7|1440.5|1441.2|1440|14
1655995170000|2022-06-23 14:39:30|1442.2|1441|1442|1440.8|1442.2|1441|1442|1440.8|12
1655995180000|2022-06-23 14:39:40|1441.9|1440.7|1441.5|1440.3|1441.9|1440.7|1441.3|1440.1|17
1655995190000|2022-06-23 14:39:50|1441.7|1440.5|1441.2|1440|1441.7|1440.5|1441|1439.8|4
1655995200000|2022-06-23 14:40:00|1441|1439.8|1440.9|1439.7|1441|1439.8|1440.9|1439.7|5
1655995210000|2022-06-23 14:40:10|1440.7|1439.5|1440.5|1439.3|1440.7|1439.5|1440.4|1439.2|2
1655995340000|2022-06-23 14:42:20|1437.9|1436.7|1437.8|1436.6|1437.9|1436.7|1437.8|1436.6|549
1655995350000|2022-06-23 14:42:30|1437.7|1436.5|1438.4|1437.2|1438.5|1437.3|1437.5|1436.3|99
1655995360000|2022-06-23 14:42:40|1438.5|1437.3|1438.7|1437.5|1438.9|1437.7|1438.4|1437.2|22
1655995370000|2022-06-23 14:42:50|1438.6|1437.4|1438.5|1437.3|1438.9|1437.7|1437.8|1436.6|110
1655995380000|2022-06-23 14:43:00|1438.4|1437.2|1437.6|1436.4|1438.4|1437.2|1437.6|1436.4|30
1655995390000|2022-06-23 14:43:10|1437.5|1436.3|1437.7|1436.5|1437.7|1436.5|1437.4|1436.2|16
1655995400000|2022-06-23 14:43:20|1437.6|1436.4|1437.3|1436.1|1437.7|1436.5|1437.3|1436.1|19
1655995410000|2022-06-23 14:43:30|1437.4|1436.2|1437.1|1435.9|1437.4|1436.2|1436.8|1435.6|15
1655995420000|2022-06-23 14:43:40|1437.3|1436.1|1437.1|1435.9|1437.6|1436.4|1436.9|1435.7|20
1655995430000|2022-06-23 14:43:50|1437.3|1436.1|1436.4|1435.2|1437.3|1436.1|1436.4|1435.2|31
1655995440000|2022-06-23 14:44:00|1436.5|1435.3|1435.9|1434.7|1436.5|1435.3|1435.8|1434.6|18
1655995450000|2022-06-23 14:44:10|1435.8|1434.6|1434.4|1433.2|1435.8|1434.6|1434.2|1433|87
1655995460000|2022-06-23 14:44:20|1434.5|1433.3|1434.4|1433.2|1434.5|1433.3|1434.1|1432.9|35
1655995470000|2022-06-23 14:44:30|1434.5|1433.3|1435.8|1434.6|1435.9|1434.7|1434.5|1433.3|59
1655995480000|2022-06-23 14:44:40|1435.6|1434.4|1434.9|1433.7|1435.6|1434.4|1434.8|1433.6|34
1655995490000|2022-06-23 14:44:50|1434.8|1433.6|1434.6|1433.4|1434.8|1433.6|1434.4|1433.2|6
1655995500000|2022-06-23 14:45:00|1434.5|1433.3|1433.8|1432.6|1434.5|1433.3|1433.8|1432.6|36
1655995510000|2022-06-23 14:45:10|1434|1432.8|1433.8|1432.6|1434.7|1433.5|1433.3|1432.1|40
1655995520000|2022-06-23 14:45:20|1433.7|1432.5|1433.8|1432.6|1433.8|1432.6|1433.5|1432.3|23
1655995530000|2022-06-23 14:45:30|1433.7|1432.5|1432.7|1431.5|1433.7|1432.5|1432.7|1431.5|41
1655995540000|2022-06-23 14:45:40|1433|1431.8|1433|1431.8|1433.2|1432|1433|1431.8|36
1655995550000|2022-06-23 14:45:50|1432.8|1431.6|1432.5|1431.3|1433|1431.8|1432.5|1431.3|7
1655995560000|2022-06-23 14:46:00|1432.2|1431|1432.3|1431.1|1432.6|1431.4|1432.2|1431|45
1655995570000|2022-06-23 14:46:10|1432.2|1431|1432|1430.8|1432.9|1431.7|1432|1430.8|90
1655995580000|2022-06-23 14:46:20|1432.2|1431|1432.2|1431|1432.5|1431.3|1432.2|1431|31
1655995590000|2022-06-23 14:46:30|1432.1|1430.9|1432.1|1430.9|1432.2|1431|1432|1430.8|14
1655995600000|2022-06-23 14:46:40|1432|1430.8|1432|1430.8|1432.1|1430.9|1431.7|1430.5|32
1655995610000|2022-06-23 14:46:50|1431.9|1430.7|1431.6|1430.4|1431.9|1430.7|1431.5|1430.3|24
1655995620000|2022-06-23 14:47:00|1431.7|1430.5|1432.5|1431.3|1432.5|1431.3|1431.5|1430.3|26
1655995630000|2022-06-23 14:47:10|1432.4|1431.2|1431.6|1430.4|1432.4|1431.2|1431.6|1430.4|8
1655995640000|2022-06-23 14:47:20|1431.7|1430.5|1432|1430.8|1432|1430.8|1431.7|1430.5|7
1655995650000|2022-06-23 14:47:30|1431.7|1430.5|1431.2|1430|1431.7|1430.5|1431.2|1430|5
1655995660000|2022-06-23 14:47:40|1431.6|1430.4|1431.5|1430.3|1431.7|1430.5|1431.5|1430.3|4
1655995670000|2022-06-23 14:47:50|1431.6|1430.4|1432|1430.8|1432|1430.8|1431.6|1430.4|21
1655995680000|2022-06-23 14:48:00|1432.2|1431|1431.9|1430.7|1432.2|1431|1431.9|1430.7|27
1655995690000|2022-06-23 14:48:10|1431.7|1430.5|1431.5|1430.3|1431.9|1430.7|1431.5|1430.3|5
1655995700000|2022-06-23 14:48:20|1431.2|1430|1430.5|1429.3|1431.2|1430|1430.5|1429.3|66
1655995710000|2022-06-23 14:48:30|1430.3|1429.1|1429.7|1428.5|1430.3|1429.1|1429.5|1428.3|66
1655995720000|2022-06-23 14:48:40|1430.2|1429|1430.1|1428.9|1430.2|1429|1430|1428.8|14
1655995730000|2022-06-23 14:48:50|1430.5|1429.3|1430.7|1429.5|1431|1429.8|1430.5|1429.3|17
1655995740000|2022-06-23 14:49:00|1430.8|1429.6|1429.8|1428.6|1431|1429.8|1429.5|1428.3|71
1655995750000|2022-06-23 14:49:10|1429.7|1428.5|1428.8|1427.6|1429.7|1428.5|1428.8|1427.6|60
1655995760000|2022-06-23 14:49:20|1428.7|1427.5|1427.8|1426.6|1428.8|1427.6|1427.8|1426.6|35
1655995770000|2022-06-23 14:49:30|1427.9|1426.7|1428.6|1427.4|1428.6|1427.4|1427.8|1426.6|25
1655995780000|2022-06-23 14:49:40|1428.7|1427.5|1428.5|1427.3|1428.7|1427.5|1428.5|1427.3|6
1655995860000|2022-06-23 14:51:00|1429.7|1428.5|1429.4|1428.2|1430|1428.8|1429.2|1428|670
1655995870000|2022-06-23 14:51:10|1429.2|1428|1429|1427.8|1429.4|1428.2|1428.8|1427.6|16
1655995880000|2022-06-23 14:51:20|1429.1|1427.9|1429|1427.8|1429.1|1427.9|1429|1427.8|29
1655995890000|2022-06-23 14:51:30|1428.7|1427.5|1429.6|1428.4|1429.6|1428.4|1428.7|1427.5|20
1655995900000|2022-06-23 14:51:40|1428.9|1427.7|1429.2|1428|1429.4|1428.2|1428.9|1427.7|20
1655995910000|2022-06-23 14:51:50|1429.1|1427.9|1430.1|1428.9|1430.1|1428.9|1427.5|1426.3|67
1655995920000|2022-06-23 14:52:00|1429.9|1428.7|1429|1427.8|1429.9|1428.7|1429|1427.8|15
1655995930000|2022-06-23 14:52:10|1428.7|1427.5|1428.7|1427.5|1428.7|1427.5|1428.2|1427|15
1655995940000|2022-06-23 14:52:20|1428.6|1427.4|1428.5|1427.3|1428.6|1427.4|1428.5|1427.3|7
1655995950000|2022-06-23 14:52:30|1427.9|1426.7|1428.2|1427|1428.2|1427|1427.9|1426.7|51
1655995960000|2022-06-23 14:52:40|1428|1426.8|1428.2|1427|1428.2|1427|1427.8|1426.6|12
1655995970000|2022-06-23 14:52:50|1428.1|1426.9|1428|1426.8|1428.2|1427|1427.7|1426.5|24
1655995980000|2022-06-23 14:53:00|1428.2|1427|1427.7|1426.5|1428.2|1427|1427.7|1426.5|34
1655995990000|2022-06-23 14:53:10|1427.5|1426.3|1428|1426.8|1428|1426.8|1427.5|1426.3|27
1655996000000|2022-06-23 14:53:20|1427.9|1426.7|1427.7|1426.5|1428.2|1427|1427.7|1426.5|28
1655996010000|2022-06-23 14:53:30|1427.6|1426.4|1427.7|1426.5|1427.7|1426.5|1427.6|1426.4|4
1655996020000|2022-06-23 14:53:40|1427.9|1426.7|1429.1|1427.9|1429.1|1427.9|1427.9|1426.7|19
1655996030000|2022-06-23 14:53:50|1429|1427.8|1428.5|1427.3|1429|1427.8|1428.5|1427.3|13
1655996040000|2022-06-23 14:54:00|1428.7|1427.5|1428.8|1427.6|1428.9|1427.7|1428.5|1427.3|21
1655996050000|2022-06-23 14:54:10|1428.5|1427.3|1428.3|1427.1|1428.5|1427.3|1428|1426.8|39
1655996060000|2022-06-23 14:54:20|1428.5|1427.3|1428.5|1427.3|1428.7|1427.5|1428.5|1427.3|15
1655996070000|2022-06-23 14:54:30|1428.2|1427|1428.5|1427.3|1428.5|1427.3|1428.2|1427|15
1655996080000|2022-06-23 14:54:40|1428.4|1427.2|1428.5|1427.3|1428.5|1427.3|1428.3|1427.1|15
1655996090000|2022-06-23 14:54:50|1428.2|1427|1428|1426.8|1428.2|1427|1428|1426.8|14
1655996100000|2022-06-23 14:55:00|1428.1|1426.9|1428.1|1426.9|1428.5|1427.3|1428|1426.8|55
1655996110000|2022-06-23 14:55:10|1428|1426.8|1428|1426.8|1428|1426.8|1428|1426.8|21
1655996120000|2022-06-23 14:55:20|||||||||18
1655996130000|2022-06-23 14:55:30|1427.7|1426.5|1428|1426.8|1428.1|1426.9|1427.7|1426.5|22
1655996140000|2022-06-23 14:55:40|1428.1|1426.9|1429.2|1428|1429.7|1428.5|1428.1|1426.9|66
1655996150000|2022-06-23 14:55:50|1429.3|1428.1|1428.7|1427.5|1429.5|1428.3|1428.7|1427.5|14
1655996160000|2022-06-23 14:56:00|1428.6|1427.4|1429|1427.8|1429|1427.8|1428.5|1427.3|18
1655996170000|2022-06-23 14:56:10|1428.9|1427.7|1428.9|1427.7|1429|1427.8|1428.7|1427.5|0
1655996180000|2022-06-23 14:56:20|1428.7|1427.5|1428.7|1427.5|1428.7|1427.5|1428.7|1427.5|6
1655996190000|2022-06-23 14:56:30|1428.5|1427.3|1428.4|1427.2|1428.6|1427.4|1428.4|1427.2|7
1655996200000|2022-06-23 14:56:40|1428.3|1427.1|1428.5|1427.3|1428.5|1427.3|1428.3|1427.1|8
1655996210000|2022-06-23 14:56:50|1428.4|1427.2|1428.9|1427.7|1429|1427.8|1428.2|1427|17
1655996220000|2022-06-23 14:57:00|1428.7|1427.5|1429.2|1428|1429.2|1428|1428.5|1427.3|31
1655996230000|2022-06-23 14:57:10|1429.5|1428.3|1430|1428.8|1430|1428.8|1429.5|1428.3|38
1655996240000|2022-06-23 14:57:20|1430.2|1429|1430.7|1429.5|1430.7|1429.5|1430.2|1429|43
1655996250000|2022-06-23 14:57:30|1430.5|1429.3|1430.7|1429.5|1430.8|1429.6|1430.4|1429.2|8
1655996260000|2022-06-23 14:57:40|1430.2|1429|1430|1428.8|1430.2|1429|1430|1428.8|16
1655996270000|2022-06-23 14:57:50|1430.1|1428.9|1430.1|1428.9|1430.2|1429|1430|1428.8|2
1655996280000|2022-06-23 14:58:00|1429.5|1428.3|1429.2|1428|1429.5|1428.3|1429.1|1427.9|18
1655996290000|2022-06-23 14:58:10|1429.1|1427.9|1429|1427.8|1429.2|1428|1428.8|1427.6|7
1655996300000|2022-06-23 14:58:20|1428.7|1427.5|1428.4|1427.2|1428.7|1427.5|1428.2|1427|22
1655996310000|2022-06-23 14:58:30|1428.5|1427.3|1428.2|1427|1428.5|1427.3|1428|1426.8|40
1655996320000|2022-06-23 14:58:40|1428.1|1426.9|1428.5|1427.3|1428.8|1427.6|1428|1426.8|22
1655996330000|2022-06-23 14:58:50|1428.6|1427.4|1428.7|1427.5|1428.9|1427.7|1428.6|1427.4|10
1655996340000|2022-06-23 14:59:00|1428.5|1427.3|1428.7|1427.5|1428.7|1427.5|1428.5|1427.3|7
1655996350000|2022-06-23 14:59:10|1429|1427.8|1428.9|1427.7|1429|1427.8|1428.6|1427.4|9
1655996360000|2022-06-23 14:59:20|1428.7|1427.5|1428.9|1427.7|1428.9|1427.7|1428.5|1427.3|1
1655996370000|2022-06-23 14:59:30|1429|1427.8|1428.9|1427.7|1429|1427.8|1428.9|1427.7|7
1655996380000|2022-06-23 14:59:40|1429|1427.8|1428.5|1427.3|1429|1427.8|1428.5|1427.3|11
1655996390000|2022-06-23 14:59:50|1428.7|1427.5|1429|1427.8|1429.2|1428|1428.7|1427.5|11
1655996400000|2022-06-23 15:00:00|1429.1|1427.9|1429.6|1428.4|1429.6|1428.4|1429.1|1427.9|7
1655996500000|2022-06-23 15:01:40|1429.1|1427.9|1429|1427.8|1429.2|1428|1429|1427.8|265
1655996510000|2022-06-23 15:01:50|1429.1|1427.9|1429.5|1428.3|1429.5|1428.3|1429|1427.8|5
1655996520000|2022-06-23 15:02:00|1429.2|1428|1429.2|1428|1429.2|1428|1429.2|1428|3
1655996530000|2022-06-23 15:02:10|1429.3|1428.1|1429|1427.8|1429.3|1428.1|1429|1427.8|3
1655996540000|2022-06-23 15:02:20|1428.9|1427.7|1428.7|1427.5|1428.9|1427.7|1428.7|1427.5|3
1655996550000|2022-06-23 15:02:30|1430.5|1429.3|1431.7|1430.5|1431.7|1430.5|1430.3|1429.1|65
1655996560000|2022-06-23 15:02:40|1431.6|1430.4|1431|1429.8|1431.7|1430.5|1431|1429.8|10
1655996570000|2022-06-23 15:02:50|1430.9|1429.7|1430.7|1429.5|1431|1429.8|1430.7|1429.5|11
1655996580000|2022-06-23 15:03:00|1431|1429.8|1431.4|1430.2|1431.8|1430.6|1431|1429.8|28
1655996590000|2022-06-23 15:03:10|1431.7|1430.5|1432.5|1431.3|1432.9|1431.7|1431.7|1430.5|37
1655996600000|2022-06-23 15:03:20|1432.6|1431.4|1432.4|1431.2|1432.9|1431.7|1432.4|1431.2|7
1655996610000|2022-06-23 15:03:30|1432.2|1431|1433.4|1432.2|1433.4|1432.2|1432.2|1431|97
1655996620000|2022-06-23 15:03:40|1433.3|1432.1|1433.2|1432|1433.4|1432.2|1433.2|1432|29
1655996630000|2022-06-23 15:03:50|1433.4|1432.2|1433.7|1432.5|1433.7|1432.5|1433.3|1432.1|32
1655996640000|2022-06-23 15:04:00|1433.3|1432.1|1433.2|1432|1433.4|1432.2|1433.2|1432|4
1655996650000|2022-06-23 15:04:10|1432.3|1431.1|1432.2|1431|1432.3|1431.1|1432.1|1430.9|14
1655996660000|2022-06-23 15:04:20|1432.1|1430.9|1431.1|1429.9|1432.1|1430.9|1431.1|1429.9|11
1655996670000|2022-06-23 15:04:30|1431.3|1430.1|1431.2|1430|1431.5|1430.3|1431.2|1430|13
1655996680000|2022-06-23 15:04:40|1431.5|1430.3|1431.9|1430.7|1431.9|1430.7|1431.5|1430.3|16
1655996690000|2022-06-23 15:04:50|1431.7|1430.5|1431.5|1430.3|1431.7|1430.5|1431.5|1430.3|0
1655996700000|2022-06-23 15:05:00|1431.4|1430.2|1431.4|1430.2|1431.5|1430.3|1431.4|1430.2|16
1655996710000|2022-06-23 15:05:10|1431.1|1429.9|1431|1429.8|1431.2|1430|1430.9|1429.7|10
1655996720000|2022-06-23 15:05:20|1430.9|1429.7|1431|1429.8|1431|1429.8|1430.9|1429.7|1
1655996730000|2022-06-23 15:05:30|1430.7|1429.5|1430.2|1429|1430.7|1429.5|1430.2|1429|31
1655996740000|2022-06-23 15:05:40|1430.1|1428.9|1430.4|1429.2|1430.4|1429.2|1430.1|1428.9|18
1655996750000|2022-06-23 15:05:50|1430.5|1429.3|1430.3|1429.1|1430.5|1429.3|1430.2|1429|10
1655996760000|2022-06-23 15:06:00|1430.5|1429.3|1430.6|1429.4|1431|1429.8|1430.5|1429.3|17
1655996770000|2022-06-23 15:06:10|1430.7|1429.5|1430.7|1429.5|1430.7|1429.5|1430.6|1429.4|8
1655996780000|2022-06-23 15:06:20|1430.6|1429.4|1429.7|1428.5|1430.6|1429.4|1429.7|1428.5|7
1655996790000|2022-06-23 15:06:30|1429.9|1428.7|1429.9|1428.7|1429.9|1428.7|1429.7|1428.5|5
1655996800000|2022-06-23 15:06:40|1429.7|1428.5|1429.7|1428.5|1429.9|1428.7|1429.7|1428.5|0
1655996810000|2022-06-23 15:06:50|1430|1428.8|1430|1428.8|1430.1|1428.9|1430|1428.8|6
1655996820000|2022-06-23 15:07:00|1429.7|1428.5|1429.7|1428.5|1429.9|1428.7|1429.7|1428.5|1
1655996830000|2022-06-23 15:07:10|1429.5|1428.3|1429.7|1428.5|1429.7|1428.5|1429.5|1428.3|49
1655996840000|2022-06-23 15:07:20|1429.5|1428.3|1429.9|1428.7|1429.9|1428.7|1429.5|1428.3|13
1655996850000|2022-06-23 15:07:30|1429.7|1428.5|1429.6|1428.4|1429.9|1428.7|1429.5|1428.3|14
1655996860000|2022-06-23 15:07:40|1429.5|1428.3|1429.6|1428.4|1429.7|1428.5|1429.5|1428.3|7
1655996870000|2022-06-23 15:07:50|1429.7|1428.5|1429.9|1428.7|1430.1|1428.9|1429.7|1428.5|28
1655996880000|2022-06-23 15:08:00|1430|1428.8|1430|1428.8|1430.2|1429|1429.9|1428.7|4
1655996890000|2022-06-23 15:08:10|1429.9|1428.7|1429.6|1428.4|1429.9|1428.7|1429.5|1428.3|5
1655996900000|2022-06-23 15:08:20|1429.5|1428.3|1429.6|1428.4|1429.6|1428.4|1429.5|1428.3|2
1655996910000|2022-06-23 15:08:30|1429.5|1428.3|1429.7|1428.5|1429.7|1428.5|1429.5|1428.3|3
1655996920000|2022-06-23 15:08:40|1429.5|1428.3|1429.7|1428.5|1429.7|1428.5|1429.5|1428.3|13
1655996930000|2022-06-23 15:08:50|1429.8|1428.6|1430.2|1429|1430.2|1429|1429.8|1428.6|19
1655996940000|2022-06-23 15:09:00|1430.3|1429.1|1430.2|1429|1430.5|1429.3|1429.8|1428.6|20
1655996950000|2022-06-23 15:09:10|||||||||5
1655996960000|2022-06-23 15:09:20|1430.1|1428.9|1431|1429.8|1431|1429.8|1430|1428.8|43
1655996970000|2022-06-23 15:09:30|1430.8|1429.6|1430.7|1429.5|1431|1429.8|1430.7|1429.5|10
1655996980000|2022-06-23 15:09:40|1430.9|1429.7|1431.2|1430|1431.2|1430|1430.9|1429.7|2
1655996990000|2022-06-23 15:09:50|1431.4|1430.2|1431.7|1430.5|1431.8|1430.6|1431.4|1430.2|16
1655997000000|2022-06-23 15:10:00|1431.8|1430.6|1431.1|1429.9|1431.8|1430.6|1431.1|1429.9|13
1655997010000|2022-06-23 15:10:10|1431.2|1430|1431.1|1429.9|1431.2|1430|1431.1|1429.9|2
1655997020000|2022-06-23 15:10:20|1430.9|1429.7|1430.9|1429.7|1431.2|1430|1430.7|1429.5|20
1655997030000|2022-06-23 15:10:30|1430.7|1429.5|1430.9|1429.7|1430.9|1429.7|1430.7|1429.5|27
1655997040000|2022-06-23 15:10:40|1430.6|1429.4|1431.5|1430.3|1431.5|1430.3|1430.6|1429.4|42
1655997050000|2022-06-23 15:10:50|1431.7|1430.5|1431.3|1430.1|1431.7|1430.5|1431.2|1430|25
1655997060000|2022-06-23 15:11:00|1431.2|1430|1431.9|1430.7|1431.9|1430.7|1431.2|1430|31
1655997070000|2022-06-23 15:11:10|1431.7|1430.5|1431.7|1430.5|1432.2|1431|1431.7|1430.5|6
1655997080000|2022-06-23 15:11:20|1431.9|1430.7|1431.7|1430.5|1432.2|1431|1431.7|1430.5|6
1655997090000|2022-06-23 15:11:30|1431.6|1430.4|1431.8|1430.6|1431.8|1430.6|1431.4|1430.2|16
1655997100000|2022-06-23 15:11:40|1432.1|1430.9|1432.4|1431.2|1432.4|1431.2|1431.9|1430.7|14
1655997110000|2022-06-23 15:11:50|1432.1|1430.9|1431.7|1430.5|1432.1|1430.9|1431.7|1430.5|19
1655997120000|2022-06-23 15:12:00|1431.6|1430.4|1431.4|1430.2|1431.9|1430.7|1431.3|1430.1|50
1655997130000|2022-06-23 15:12:10|1431.7|1430.5|1431.4|1430.2|1431.7|1430.5|1431.4|1430.2|6
1655997140000|2022-06-23 15:12:20|1431.3|1430.1|1431.7|1430.5|1431.7|1430.5|1431.2|1430|19
1655997150000|2022-06-23 15:12:30|1431.4|1430.2|1431.3|1430.1|1431.4|1430.2|1431.2|1430|31
1655997160000|2022-06-23 15:12:40|1431.4|1430.2|1431.3|1430.1|1431.4|1430.2|1431.2|1430|16
1655997170000|2022-06-23 15:12:50|1431.2|1430|1430.5|1429.3|1431.2|1430|1429.8|1428.6|46
1655997180000|2022-06-23 15:13:00|1430.2|1429|1430.2|1429|1430.5|1429.3|1430.2|1429|19
1655997190000|2022-06-23 15:13:10|1430.3|1429.1|1430.5|1429.3|1430.5|1429.3|1430.3|1429.1|14
1655997200000|2022-06-23 15:13:20|1430.3|1429.1|1430.5|1429.3|1430.5|1429.3|1430.3|1429.1|78
1655997210000|2022-06-23 15:13:30|1430.3|1429.1|1430|1428.8|1430.3|1429.1|1430|1428.8|70
1655997220000|2022-06-23 15:13:40|1430.2|1429|1430.2|1429|1430.2|1429|1430.1|1428.9|47
1655997230000|2022-06-23 15:13:50|1430.1|1428.9|1430.2|1429|1430.2|1429|1430|1428.8|123
1655997240000|2022-06-23 15:14:00|1430.5|1429.3|1431.2|1430|1431.4|1430.2|1430.5|1429.3|23
1655997250000|2022-06-23 15:14:10|1431.1|1429.9|1430.6|1429.4|1431.2|1430|1430.6|1429.4|38
1655997260000|2022-06-23 15:14:20|1430.5|1429.3|1430.4|1429.2|1430.5|1429.3|1430.1|1428.9|2
1655997270000|2022-06-23 15:14:30|1430.2|1429|1430.6|1429.4|1430.7|1429.5|1430.2|1429|72
1655997280000|2022-06-23 15:14:40|1430.7|1429.5|1430.2|1429|1430.7|1429.5|1430.1|1428.9|2
1655997290000|2022-06-23 15:14:50|1430|1428.8|1430.1|1428.9|1430.3|1429.1|1430|1428.8|6
1655997300000|2022-06-23 15:15:00|1430.2|1429|1430.1|1428.9|1430.2|1429|1430.1|1428.9|3
1655997310000|2022-06-23 15:15:10|1430.2|1429|1430.7|1429.5|1430.7|1429.5|1429.9|1428.7|44
1655997320000|2022-06-23 15:15:20|1430.9|1429.7|1431|1429.8|1431|1429.8|1430.7|1429.5|38
1655997330000|2022-06-23 15:15:30|||||||||19
1655997340000|2022-06-23 15:15:40|1430.9|1429.7|1430|1428.8|1430.9|1429.7|1429.9|1428.7|23
1655997350000|2022-06-23 15:15:50|1430.1|1428.9|1430|1428.8|1430.1|1428.9|1430|1428.8|18
1655997360000|2022-06-23 15:16:00|1430.2|1429|1430.1|1428.9|1430.2|1429|1430|1428.8|6
1655997370000|2022-06-23 15:16:10|1430|1428.8|1429.9|1428.7|1430|1428.8|1429.9|1428.7|23
1655997380000|2022-06-23 15:16:20|1429.7|1428.5|1430.2|1429|1430.2|1429|1429.7|1428.5|17
1655997390000|2022-06-23 15:16:30|1430.1|1428.9|1430|1428.8|1430.1|1428.9|1430|1428.8|8
1655997400000|2022-06-23 15:16:40|1429.8|1428.6|1429.8|1428.6|1430|1428.8|1429.7|1428.5|29
1655997410000|2022-06-23 15:16:50|1429.4|1428.2|1428.7|1427.5|1429.4|1428.2|1428.7|1427.5|128
1655997420000|2022-06-23 15:17:00|1429|1427.8|1428.7|1427.5|1429|1427.8|1428.7|1427.5|26
1655997430000|2022-06-23 15:17:10|1428.8|1427.6|1429.1|1427.9|1429.2|1428|1428.8|1427.6|11
1655997440000|2022-06-23 15:17:20|1428.9|1427.7|1429.2|1428|1429.4|1428.2|1428.9|1427.7|20
1655997450000|2022-06-23 15:17:30|1429.3|1428.1|1429.2|1428|1429.3|1428.1|1429.2|1428|21
1655997460000|2022-06-23 15:17:40|||||||||27
1655997470000|2022-06-23 15:17:50|1428.9|1427.7|1428.7|1427.5|1428.9|1427.7|1428.7|1427.5|34
1655997480000|2022-06-23 15:18:00|1428.9|1427.7|1428.9|1427.7|1428.9|1427.7|1428.8|1427.6|23
1655997490000|2022-06-23 15:18:10|1428.7|1427.5|1428.9|1427.7|1428.9|1427.7|1428.7|1427.5|34
1655997500000|2022-06-23 15:18:20|1429|1427.8|1428.7|1427.5|1429|1427.8|1428.7|1427.5|13
1655997510000|2022-06-23 15:18:30|1428.5|1427.3|1428|1426.8|1428.5|1427.3|1428|1426.8|37
1655997520000|2022-06-23 15:18:40|1428.1|1426.9|1427.9|1426.7|1428.1|1426.9|1427.9|1426.7|26
1655997530000|2022-06-23 15:18:50|1427.8|1426.6|1427.2|1426|1427.8|1426.6|1427.2|1426|98
1655997540000|2022-06-23 15:19:00|1427.1|1425.9|1427.2|1426|1427.5|1426.3|1426.8|1425.6|42
1655997550000|2022-06-23 15:19:10|1427.3|1426.1|1425.6|1424.4|1427.5|1426.3|1425.3|1424.1|51
1655997560000|2022-06-23 15:19:20|1425.4|1424.2|1425.7|1424.5|1425.9|1424.7|1425.4|1424.2|26
1655997570000|2022-06-23 15:19:30|1425.8|1424.6|1425.9|1424.7|1425.9|1424.7|1425.7|1424.5|5
1655997580000|2022-06-23 15:19:40|1425.8|1424.6|1425.8|1424.6|1425.8|1424.6|1425.7|1424.5|14
1655997590000|2022-06-23 15:19:50|1425.7|1424.5|1425.7|1424.5|1425.8|1424.6|1425.6|1424.4|14
1655997600000|2022-06-23 15:20:00|1426.2|1425|1426.1|1424.9|1426.2|1425|1425.9|1424.7|27
1655997610000|2022-06-23 15:20:10|1425.7|1424.5|1426.4|1425.2|1426.4|1425.2|1425.7|1424.5|19
1655997620000|2022-06-23 15:20:20|1426.2|1425|1426.2|1425|1426.2|1425|1425.9|1424.7|9
1655997630000|2022-06-23 15:20:30|1426|1424.8|1426.5|1425.3|1426.9|1425.7|1425.9|1424.7|21
1655997640000|2022-06-23 15:20:40|1426.6|1425.4|1426.8|1425.6|1426.8|1425.6|1426.6|1425.4|3
1655997650000|2022-06-23 15:20:50|1426.7|1425.5|1427.2|1426|1427.2|1426|1426.7|1425.5|57
1655997660000|2022-06-23 15:21:00|1427.3|1426.1|1427.3|1426.1|1427.5|1426.3|1427.1|1425.9|20
1655997670000|2022-06-23 15:21:10|1427.2|1426|1427.5|1426.3|1427.6|1426.4|1427.2|1426|47
1655997680000|2022-06-23 15:21:20|1427.6|1426.4|1427.6|1426.4|1427.7|1426.5|1427.5|1426.3|26
1655997690000|2022-06-23 15:21:30|1427.5|1426.3|1427.2|1426|1427.5|1426.3|1427.2|1426|3
1655997700000|2022-06-23 15:21:40|||||||||10
1655997710000|2022-06-23 15:21:50|1427.5|1426.3|1426.6|1425.4|1427.5|1426.3|1426.6|1425.4|10
1655997720000|2022-06-23 15:22:00|1426.5|1425.3|1426.5|1425.3|1426.5|1425.3|1426.5|1425.3|29
1655997730000|2022-06-23 15:22:10|1426.2|1425|1426|1424.8|1426.2|1425|1425.8|1424.6|15
1655997740000|2022-06-23 15:22:20|1425.7|1424.5|1426.5|1425.3|1426.5|1425.3|1425.7|1424.5|26
1655997750000|2022-06-23 15:22:30|1426.4|1425.2|1426|1424.8|1426.5|1425.3|1426|1424.8|11
1655997760000|2022-06-23 15:22:40|1426.1|1424.9|1426.7|1425.5|1427|1425.8|1426.1|1424.9|30
1655997770000|2022-06-23 15:22:50|1426.5|1425.3|1426.5|1425.3|1426.6|1425.4|1426.2|1425|28
1655997780000|2022-06-23 15:23:00|1426.2|1425|1426.2|1425|1426.5|1425.3|1426.2|1425|48
1655997790000|2022-06-23 15:23:10|||||||||28
1655997800000|2022-06-23 15:23:20|||||||||5
1655997860000|2022-06-23 15:24:20|1426.4|1425.2|1429.2|1428|1429.2|1428|1426.4|1425.2|504
1655997870000|2022-06-23 15:24:30|1429.3|1428.1|1428.7|1427.5|1429.5|1428.3|1428.7|1427.5|13
1655997880000|2022-06-23 15:24:40|1428.6|1427.4|1428.4|1427.2|1428.6|1427.4|1428.4|1427.2|3
1655997890000|2022-06-23 15:24:50|1428.2|1427|1427.7|1426.5|1428.2|1427|1427.6|1426.4|21
1655997900000|2022-06-23 15:25:00|1427.6|1426.4|1428.1|1426.9|1428.1|1426.9|1427.6|1426.4|8
1655997910000|2022-06-23 15:25:10|1428|1426.8|1428|1426.8|1428.1|1426.9|1428|1426.8|4
1655997920000|2022-06-23 15:25:20|1427.7|1426.5|1428.4|1427.2|1428.6|1427.4|1427.6|1426.4|10
1655997930000|2022-06-23 15:25:30|1428.1|1426.9|1427.9|1426.7|1428.1|1426.9|1427.8|1426.6|22
1655997940000|2022-06-23 15:25:40|1428|1426.8|1428|1426.8|1428.1|1426.9|1428|1426.8|3
1655997950000|2022-06-23 15:25:50|1427.9|1426.7|1427.6|1426.4|1427.9|1426.7|1427.5|1426.3|11
1655997960000|2022-06-23 15:26:00|1427.5|1426.3|1427.4|1426.2|1427.5|1426.3|1427.2|1426|6
1655997970000|2022-06-23 15:26:10|1427.5|1426.3|1427.4|1426.2|1427.5|1426.3|1427.2|1426|11
1655997980000|2022-06-23 15:26:20|1427.5|1426.3|1427.2|1426|1427.5|1426.3|1427.2|1426|2
1655997990000|2022-06-23 15:26:30|1427.5|1426.3|1427.8|1426.6|1428.2|1427|1427.5|1426.3|3
1655998000000|2022-06-23 15:26:40|1428|1426.8|1428.9|1427.7|1428.9|1427.7|1427.8|1426.6|22
1655998010000|2022-06-23 15:26:50|1428.8|1427.6|1429.6|1428.4|1429.6|1428.4|1428.8|1427.6|58
1655998020000|2022-06-23 15:27:00|1429.7|1428.5|1430.1|1428.9|1430.2|1429|1429.7|1428.5|84
1655998030000|2022-06-23 15:27:10|1430.2|1429|1429.5|1428.3|1430.2|1429|1429.5|1428.3|4
1655998040000|2022-06-23 15:27:20|1429.6|1428.4|1430.1|1428.9|1430.1|1428.9|1429.5|1428.3|29
1655998050000|2022-06-23 15:27:30|1430.2|1429|1429.8|1428.6|1430.2|1429|1429.7|1428.5|29
1655998060000|2022-06-23 15:27:40|1429.7|1428.5|1430.1|1428.9|1430.2|1429|1429.7|1428.5|5
1655998070000|2022-06-23 15:27:50|1430.2|1429|1430.2|1429|1430.2|1429|1429.7|1428.5|54
1655998080000|2022-06-23 15:28:00|1430.1|1428.9|1429.2|1428|1430.1|1428.9|1429.2|1428|9
1655998090000|2022-06-23 15:28:10|1429.1|1427.9|1428.7|1427.5|1429.2|1428|1428.7|1427.5|9
1655998100000|2022-06-23 15:28:20|1429|1427.8|1429|1427.8|1429|1427.8|1428.6|1427.4|6
1655998110000|2022-06-23 15:28:30|1429.2|1428|1429.9|1428.7|1429.9|1428.7|1429.1|1427.9|14
1655998120000|2022-06-23 15:28:40|1430|1428.8|1429.7|1428.5|1430.1|1428.9|1429.6|1428.4|7
1655998130000|2022-06-23 15:28:50|1429.6|1428.4|1429.6|1428.4|1429.7|1428.5|1429.6|1428.4|23
1655998140000|2022-06-23 15:29:00|1429.5|1428.3|1430.2|1429|1430.2|1429|1429.3|1428.1|29
1655998150000|2022-06-23 15:29:10|1430.1|1428.9|1430.2|1429|1430.2|1429|1430.1|1428.9|6
1655998160000|2022-06-23 15:29:20|1430|1428.8|1430.6|1429.4|1430.6|1429.4|1430|1428.8|25
1655998170000|2022-06-23 15:29:30|1430.7|1429.5|1430.6|1429.4|1430.7|1429.5|1430.5|1429.3|48
1655998180000|2022-06-23 15:29:40|1430.5|1429.3|1430.1|1428.9|1430.5|1429.3|1430.1|1428.9|44
1655998190000|2022-06-23 15:29:50|1430.2|1429|1430.1|1428.9|1430.2|1429|1430.1|1428.9|22
1655998200000|2022-06-23 15:30:00|1430|1428.8|1430|1428.8|1430.1|1428.9|1429.8|1428.6|4
1655998210000|2022-06-23 15:30:10|1429.7|1428.5|1429.1|1427.9|1429.7|1428.5|1429.1|1427.9|6
1655998220000|2022-06-23 15:30:20|1429.2|1428|1429|1427.8|1429.2|1428|1429|1427.8|1
1655998230000|2022-06-23 15:30:30|1428.9|1427.7|1429.1|1427.9|1429.2|1428|1428.8|1427.6|14
1655998240000|2022-06-23 15:30:40|1428.9|1427.7|1428.9|1427.7|1429.2|1428|1428.8|1427.6|36
1655998250000|2022-06-23 15:30:50|1428.7|1427.5|1428.9|1427.7|1429.1|1427.9|1428.5|1427.3|11
1655998260000|2022-06-23 15:31:00|1428.8|1427.6|1428.7|1427.5|1429|1427.8|1428.7|1427.5|1
1655998330000|2022-06-23 15:32:10|1430.8|1429.6|1430.7|1429.5|1430.8|1429.6|1430.5|1429.3|145
1655998340000|2022-06-23 15:32:20|1430.6|1429.4|1430.8|1429.6|1430.8|1429.6|1430.6|1429.4|18
1655998350000|2022-06-23 15:32:30|1430.7|1429.5|1431.2|1430|1431.8|1430.6|1430.7|1429.5|62
1655998360000|2022-06-23 15:32:40|1431.1|1429.9|1430.7|1429.5|1431.1|1429.9|1430.7|1429.5|9
1655998370000|2022-06-23 15:32:50|1430.5|1429.3|1430.5|1429.3|1430.7|1429.5|1430.5|1429.3|13
1655998380000|2022-06-23 15:33:00|1430.1|1428.9|1429.6|1428.4|1430.2|1429|1429.6|1428.4|25
1655998390000|2022-06-23 15:33:10|1429.7|1428.5|1429.5|1428.3|1429.7|1428.5|1429.5|1428.3|11
1655998400000|2022-06-23 15:33:20|1429.4|1428.2|1428.5|1427.3|1429.4|1428.2|1428.5|1427.3|20
1655998410000|2022-06-23 15:33:30|1428.3|1427.1|1428.1|1426.9|1428.4|1427.2|1428|1426.8|5
1655998420000|2022-06-23 15:33:40|1428|1426.8|1428|1426.8|1428.3|1427.1|1427.7|1426.5|44
1655998430000|2022-06-23 15:33:50|1427.7|1426.5|1427.4|1426.2|1427.7|1426.5|1427.4|1426.2|6
1655998440000|2022-06-23 15:34:00|1427.3|1426.1|1427|1425.8|1427.4|1426.2|1426.4|1425.2|39
1655998450000|2022-06-23 15:34:10|1426.8|1425.6|1427|1425.8|1427|1425.8|1426.7|1425.5|21
1655998460000|2022-06-23 15:34:20|1426.9|1425.7|1426.5|1425.3|1427|1425.8|1426.5|1425.3|14
1655998470000|2022-06-23 15:34:30|1426.2|1425|1426.5|1425.3|1426.5|1425.3|1426.2|1425|29
1655998480000|2022-06-23 15:34:40|1426.3|1425.1|1426.2|1425|1426.5|1425.3|1426.2|1425|5
1655998490000|2022-06-23 15:34:50|1426.3|1425.1|1426.2|1425|1426.5|1425.3|1426.2|1425|11
1655998500000|2022-06-23 15:35:00|1426.3|1425.1|1426|1424.8|1426.5|1425.3|1426|1424.8|23
1655998510000|2022-06-23 15:35:10|1426.2|1425|1426.2|1425|1426.2|1425|1426.2|1425|2
1655998520000|2022-06-23 15:35:20|1426.3|1425.1|1426.3|1425.1|1426.3|1425.1|1426.2|1425|3
1655998530000|2022-06-23 15:35:30|1426.5|1425.3|1426.3|1425.1|1426.5|1425.3|1426.3|1425.1|8
1655998540000|2022-06-23 15:35:40|1426.5|1425.3|1426.7|1425.5|1426.7|1425.5|1426.2|1425|254
1655998550000|2022-06-23 15:35:50|1426.5|1425.3|1425.9|1424.7|1426.5|1425.3|1425.9|1424.7|10
1655998560000|2022-06-23 15:36:00|1425.7|1424.5|1425.2|1424|1425.7|1424.5|1425.2|1424|329
1655998570000|2022-06-23 15:36:10|1425.4|1424.2|1425.2|1424|1425.8|1424.6|1425.2|1424|68
1655998580000|2022-06-23 15:36:20|||||||||15
1655998590000|2022-06-23 15:36:30|1425.5|1424.3|1425.6|1424.4|1425.6|1424.4|1425.4|1424.2|5
1655998600000|2022-06-23 15:36:40|1425.5|1424.3|1425.5|1424.3|1425.8|1424.6|1425.2|1424|25
1655998610000|2022-06-23 15:36:50|1425.4|1424.2|1424.9|1423.7|1425.4|1424.2|1424.8|1423.6|17
1655998620000|2022-06-23 15:37:00|1425|1423.8|1424.7|1423.5|1425|1423.8|1424.5|1423.3|6
1655998630000|2022-06-23 15:37:10|1424.5|1423.3|1424.5|1423.3|1424.5|1423.3|1424.3|1423.1|7
1655998640000|2022-06-23 15:37:20|1424.4|1423.2|1424.3|1423.1|1424.6|1423.4|1424.3|1423.1|284
1655998650000|2022-06-23 15:37:30|||||||||8
1655998660000|2022-06-23 15:37:40|1423.6|1422.4|1423.8|1422.6|1424.1|1422.9|1423.6|1422.4|127
1655998670000|2022-06-23 15:37:50|1423.7|1422.5|1424.2|1423|1424.7|1423.5|1423.7|1422.5|107
1655998680000|2022-06-23 15:38:00|1424.1|1422.9|1424.3|1423.1|1424.7|1423.5|1424.1|1422.9|108
1655998690000|2022-06-23 15:38:10|1424.1|1422.9|1423.4|1422.2|1424.1|1422.9|1423.4|1422.2|4
1655998700000|2022-06-23 15:38:20|1423.5|1422.3|1422.9|1421.7|1423.5|1422.3|1422.9|1421.7|23
1655998710000|2022-06-23 15:38:30|1422.6|1421.4|1422.6|1421.4|1422.9|1421.7|1422.6|1421.4|63
1655998720000|2022-06-23 15:38:40|1422.9|1421.7|1424.1|1422.9|1424.4|1423.2|1422.6|1421.4|46
1655998730000|2022-06-23 15:38:50|1423.9|1422.7|1423.9|1422.7|1424.2|1423|1423.9|1422.7|38
1655998740000|2022-06-23 15:39:00|1423.8|1422.6|1424.5|1423.3|1424.7|1423.5|1423.7|1422.5|69
1655998750000|2022-06-23 15:39:10|1424.6|1423.4|1425.2|1424|1425.2|1424|1424.4|1423.2|15
1655998760000|2022-06-23 15:39:20|1425.3|1424.1|1425.9|1424.7|1426|1424.8|1425.3|1424.1|22
1655998770000|2022-06-23 15:39:30|1425.8|1424.6|1425.8|1424.6|1425.9|1424.7|1425.7|1424.5|161
1655998780000|2022-06-23 15:39:40|1425.7|1424.5|1425.9|1424.7|1425.9|1424.7|1425.7|1424.5|50
1655998790000|2022-06-23 15:39:50|1425.7|1424.5|1425.7|1424.5|1425.9|1424.7|1425.6|1424.4|12
1655998800000|2022-06-23 15:40:00|1425.5|1424.3|1424.9|1423.7|1425.7|1424.5|1424.9|1423.7|28
1655998810000|2022-06-23 15:40:10|1424.7|1423.5|1424.4|1423.2|1424.8|1423.6|1424.4|1423.2|10
1655998820000|2022-06-23 15:40:20|1424.5|1423.3|1424.5|1423.3|1424.6|1423.4|1424.4|1423.2|10
1655998830000|2022-06-23 15:40:30|1424.4|1423.2|1424.4|1423.2|1424.6|1423.4|1424.4|1423.2|21
1655998840000|2022-06-23 15:40:40|1424.3|1423.1|1424.1|1422.9|1424.4|1423.2|1423.9|1422.7|12
1655998850000|2022-06-23 15:40:50|1423.9|1422.7|1423.6|1422.4|1423.9|1422.7|1423.6|1422.4|3
1655998860000|2022-06-23 15:41:00|1423.9|1422.7|1423.8|1422.6|1423.9|1422.7|1423.5|1422.3|26
1655998870000|2022-06-23 15:41:10|1423.6|1422.4|1424.1|1422.9|1424.1|1422.9|1423.6|1422.4|2
1655998880000|2022-06-23 15:41:20|1424.4|1423.2|1425.6|1424.4|1425.7|1424.5|1424.4|1423.2|12
1655998890000|2022-06-23 15:41:30|1425.5|1424.3|1424.8|1423.6|1425.6|1424.4|1424.8|1423.6|7
1655998900000|2022-06-23 15:41:40|1424.9|1423.7|1424.6|1423.4|1424.9|1423.7|1424.5|1423.3|6
1655998910000|2022-06-23 15:41:50|1424.5|1423.3|1424.3|1423.1|1424.6|1423.4|1424.3|1423.1|12
1655998920000|2022-06-23 15:42:00|1424.5|1423.3|1425.1|1423.9|1425.1|1423.9|1424.3|1423.1|9
1655998930000|2022-06-23 15:42:10|1425.5|1424.3|1425.3|1424.1|1425.6|1424.4|1425.3|1424.1|3
1655998940000|2022-06-23 15:42:20|1425.2|1424|1424.1|1422.9|1425.3|1424.1|1423.6|1422.4|57
1655998950000|2022-06-23 15:42:30|1424.3|1423.1|1424.2|1423|1424.8|1423.6|1424.2|1423|53
1655998960000|2022-06-23 15:42:40|1424.1|1422.9|1423.3|1422.1|1424.1|1422.9|1423.1|1421.9|30
1655998970000|2022-06-23 15:42:50|1423.6|1422.4|1423.7|1422.5|1423.7|1422.5|1423.1|1421.9|32
1655998980000|2022-06-23 15:43:00|1423.6|1422.4|1423.2|1422|1423.8|1422.6|1423.2|1422|17
1655998990000|2022-06-23 15:43:10|1423|1421.8|1423.5|1422.3|1423.6|1422.4|1422.6|1421.4|47
1655999000000|2022-06-23 15:43:20|1423.3|1422.1|1422.6|1421.4|1423.3|1422.1|1422.3|1421.1|58
1655999010000|2022-06-23 15:43:30|1422.7|1421.5|1423.2|1422|1423.3|1422.1|1422.3|1421.1|98
1655999020000|2022-06-23 15:43:40|1423.3|1422.1|1423.6|1422.4|1423.8|1422.6|1423.2|1422|33
1655999030000|2022-06-23 15:43:50|1423.7|1422.5|1423.8|1422.6|1423.8|1422.6|1423.7|1422.5|2
1655999040000|2022-06-23 15:44:00|1424.1|1422.9|1424.6|1423.4|1424.6|1423.4|1423.8|1422.6|13
1655999050000|2022-06-23 15:44:10|1424.3|1423.1|1425.1|1423.9|1425.1|1423.9|1424.3|1423.1|7
1655999060000|2022-06-23 15:44:20|1425.3|1424.1|1426|1424.8|1426|1424.8|1425.3|1424.1|17
1655999070000|2022-06-23 15:44:30|1426.2|1425|1426|1424.8|1426.5|1425.3|1426|1424.8|21
1655999080000|2022-06-23 15:44:40|1425.8|1424.6|1425.8|1424.6|1425.9|1424.7|1425.5|1424.3|0
1655999090000|2022-06-23 15:44:50|1425.9|1424.7|1425.8|1424.6|1426|1424.8|1425.8|1424.6|0
1655999100000|2022-06-23 15:45:00|1425.7|1424.5|1425.8|1424.6|1426|1424.8|1425.5|1424.3|10
1655999110000|2022-06-23 15:45:10|1425.7|1424.5|1425.5|1424.3|1425.8|1424.6|1425.3|1424.1|2
1655999120000|2022-06-23 15:45:20|1425.7|1424.5|1425|1423.8|1425.7|1424.5|1424.9|1423.7|7
1655999130000|2022-06-23 15:45:30|1424.8|1423.6|1424.2|1423|1424.8|1423.6|1424.1|1422.9|15
1655999140000|2022-06-23 15:45:40|1424.1|1422.9|1424.2|1423|1424.3|1423.1|1423.9|1422.7|16
1655999150000|2022-06-23 15:45:50|1424.1|1422.9|1423.5|1422.3|1424.1|1422.9|1423.5|1422.3|32
1655999160000|2022-06-23 15:46:00|1423.6|1422.4|1423.5|1422.3|1423.9|1422.7|1423.4|1422.2|3
1655999170000|2022-06-23 15:46:10|1423.3|1422.1|1423.2|1422|1423.5|1422.3|1423|1421.8|58
1655999180000|2022-06-23 15:46:20|1423.1|1421.9|1423|1421.8|1423.3|1422.1|1423|1421.8|7
1655999190000|2022-06-23 15:46:30|1422.9|1421.7|1423.3|1422.1|1423.3|1422.1|1422.8|1421.6|14
1655999200000|2022-06-23 15:46:40|1423.5|1422.3|1423.5|1422.3|1423.5|1422.3|1423.5|1422.3|17
1655999210000|2022-06-23 15:46:50|1423.4|1422.2|1423.3|1422.1|1423.6|1422.4|1423|1421.8|9
1655999220000|2022-06-23 15:47:00|1423.2|1422|1423.3|1422.1|1423.3|1422.1|1422.8|1421.6|18
1655999230000|2022-06-23 15:47:10|1423.5|1422.3|1423|1421.8|1423.5|1422.3|1423|1421.8|14
1655999240000|2022-06-23 15:47:20|1423.1|1421.9|1423.3|1422.1|1423.6|1422.4|1423.1|1421.9|25
1655999250000|2022-06-23 15:47:30|1423.6|1422.4|1423|1421.8|1423.6|1422.4|1422.8|1421.6|73
1655999260000|2022-06-23 15:47:40|1422.9|1421.7|1423|1421.8|1423|1421.8|1422.8|1421.6|38
1655999270000|2022-06-23 15:47:50|1423.2|1422|1422.8|1421.6|1423.2|1422|1422.8|1421.6|19
1655999280000|2022-06-23 15:48:00|1422.7|1421.5|1422.6|1421.4|1422.7|1421.5|1422.3|1421.1|9
1655999290000|2022-06-23 15:48:10|1422.4|1421.2|1422.4|1421.2|1422.7|1421.5|1422.3|1421.1|33
1655999300000|2022-06-23 15:48:20|1422.5|1421.3|1422.6|1421.4|1422.6|1421.4|1422.5|1421.3|5
1655999310000|2022-06-23 15:48:30|1422.7|1421.5|1423.5|1422.3|1423.5|1422.3|1422.7|1421.5|1
1655999320000|2022-06-23 15:48:40|1423.3|1422.1|1423.2|1422|1423.3|1422.1|1423.2|1422|7
1655999330000|2022-06-23 15:48:50|1423|1421.8|1423|1421.8|1423.3|1422.1|1423|1421.8|4
1655999340000|2022-06-23 15:49:00|1422.9|1421.7|1422.5|1421.3|1423|1421.8|1422.4|1421.2|11
1655999350000|2022-06-23 15:49:10|1422.4|1421.2|1423|1421.8|1423|1421.8|1422|1420.8|31
1655999360000|2022-06-23 15:49:20|1423.2|1422|1423.3|1422.1|1423.5|1422.3|1423.2|1422|17
1655999370000|2022-06-23 15:49:30|1423.1|1421.9|1422.6|1421.4|1423.1|1421.9|1422.6|1421.4|17
1655999380000|2022-06-23 15:49:40|1422.5|1421.3|1422.8|1421.6|1422.8|1421.6|1422.5|1421.3|34
1655999390000|2022-06-23 15:49:50|||||||||4
1655999400000|2022-06-23 15:50:00|1423|1421.8|1423.2|1422|1423.3|1422.1|1423|1421.8|6
1655999410000|2022-06-23 15:50:10|1423|1421.8|1422.8|1421.6|1423|1421.8|1422.8|1421.6|23
1655999420000|2022-06-23 15:50:20|1422.9|1421.7|1422.9|1421.7|1422.9|1421.7|1422.9|1421.7|3
1655999430000|2022-06-23 15:50:30|1422.8|1421.6|1422.5|1421.3|1422.8|1421.6|1422.5|1421.3|11
1655999440000|2022-06-23 15:50:40|1422.6|1421.4|1422.8|1421.6|1422.8|1421.6|1422.6|1421.4|2
1655999450000|2022-06-23 15:50:50|1422.7|1421.5|1422.4|1421.2|1422.8|1421.6|1422.3|1421.1|29
1655999460000|2022-06-23 15:51:00|1422.3|1421.1|1422.8|1421.6|1422.8|1421.6|1422.3|1421.1|22
1655999470000|2022-06-23 15:51:10|1422.7|1421.5|1422.4|1421.2|1422.7|1421.5|1422.3|1421.1|30
1655999480000|2022-06-23 15:51:20|1422.3|1421.1|1422.1|1420.9|1422.3|1421.1|1422.1|1420.9|15
1655999490000|2022-06-23 15:51:30|1421.8|1420.6|1422.3|1421.1|1422.3|1421.1|1421.6|1420.4|117
1655999500000|2022-06-23 15:51:40|1422.2|1421|1422.2|1421|1422.2|1421|1422.2|1421|2
1655999510000|2022-06-23 15:51:50|1422.1|1420.9|1422.3|1421.1|1422.3|1421.1|1422.1|1420.9|22
1655999520000|2022-06-23 15:52:00|1422.6|1421.4|1422.6|1421.4|1422.6|1421.4|1422.6|1421.4|18
1655999530000|2022-06-23 15:52:10|1422.4|1421.2|1422.6|1421.4|1422.6|1421.4|1422.1|1420.9|50
1655999540000|2022-06-23 15:52:20|1422.7|1421.5|1422.8|1421.6|1422.8|1421.6|1422.6|1421.4|24
1655999550000|2022-06-23 15:52:30|||||||||23
1655999560000|2022-06-23 15:52:40|1423.1|1421.9|1423.3|1422.1|1423.3|1422.1|1423.1|1421.9|16
1655999570000|2022-06-23 15:52:50|1423.1|1421.9|1423.1|1421.9|1423.1|1421.9|1423.1|1421.9|23
1655999580000|2022-06-23 15:53:00|1423|1421.8|1422.5|1421.3|1423|1421.8|1422.5|1421.3|48
1655999590000|2022-06-23 15:53:10|1422.3|1421.1|1422|1420.8|1422.3|1421.1|1422|1420.8|0
1655999600000|2022-06-23 15:53:20|1422.2|1421|1422.2|1421|1422.3|1421.1|1422|1420.8|11
1655999610000|2022-06-23 15:53:30|1422.3|1421.1|1422.3|1421.1|1422.3|1421.1|1422|1420.8|22
1655999620000|2022-06-23 15:53:40|1422.5|1421.3|1422.2|1421|1422.5|1421.3|1422.2|1421|7
1655999630000|2022-06-23 15:53:50|1422|1420.8|1422.5|1421.3|1422.5|1421.3|1422|1420.8|40
1655999640000|2022-06-23 15:54:00|1422.4|1421.2|1421.8|1420.6|1422.4|1421.2|1421.8|1420.6|6
1655999650000|2022-06-23 15:54:10|1422|1420.8|1421.8|1420.6|1422|1420.8|1421.5|1420.3|40
1655999660000|2022-06-23 15:54:20|1422|1420.8|1422|1420.8|1422|1420.8|1422|1420.8|14
1655999670000|2022-06-23 15:54:30|||||||||8
1655999680000|2022-06-23 15:54:40|1421.8|1420.6|1421.7|1420.5|1421.8|1420.6|1421.4|1420.2|10
1655999690000|2022-06-23 15:54:50|1421.8|1420.6|1421.6|1420.4|1421.8|1420.6|1421.4|1420.2|16
1655999700000|2022-06-23 15:55:00|||||||||18
1655999710000|2022-06-23 15:55:10|||||||||2
1655999720000|2022-06-23 15:55:20|1421.8|1420.6|1422|1420.8|1422.3|1421.1|1421.8|1420.6|21
1655999730000|2022-06-23 15:55:30|1421.8|1420.6|1421.6|1420.4|1421.8|1420.6|1421.6|1420.4|13
1655999740000|2022-06-23 15:55:40|1421.8|1420.6|1421.6|1420.4|1421.8|1420.6|1421.6|1420.4|25
1655999750000|2022-06-23 15:55:50|1421.7|1420.5|1421.5|1420.3|1421.7|1420.5|1421.5|1420.3|25
1655999760000|2022-06-23 15:56:00|1421.6|1420.4|1422.8|1421.6|1422.8|1421.6|1421.6|1420.4|30
1655999770000|2022-06-23 15:56:10|1423|1421.8|1423|1421.8|1423.3|1422.1|1422.8|1421.6|24
1655999780000|2022-06-23 15:56:20|1423.1|1421.9|1422.8|1421.6|1423.3|1422.1|1422.8|1421.6|47
1655999790000|2022-06-23 15:56:30|1423.1|1421.9|1423|1421.8|1423.3|1422.1|1423|1421.8|37
1655999800000|2022-06-23 15:56:40|1423.2|1422|1423.2|1422|1423.5|1422.3|1423.2|1422|4
1655999810000|2022-06-23 15:56:50|1423|1421.8|1423.3|1422.1|1423.3|1422.1|1423|1421.8|5
1655999820000|2022-06-23 15:57:00|1423|1421.8|1422.8|1421.6|1423|1421.8|1422.8|1421.6|4
1655999830000|2022-06-23 15:57:10|1423|1421.8|1423.2|1422|1423.3|1422.1|1423|1421.8|4
1655999840000|2022-06-23 15:57:20|1423.3|1422.1|1423.3|1422.1|1423.3|1422.1|1423|1421.8|11
1655999850000|2022-06-23 15:57:30|1423.1|1421.9|1423|1421.8|1423.3|1422.1|1423|1421.8|9
1655999860000|2022-06-23 15:57:40|1422.8|1421.6|1422.4|1421.2|1422.8|1421.6|1422.3|1421.1|6
1655999870000|2022-06-23 15:57:50|1422.3|1421.1|1422.3|1421.1|1422.3|1421.1|1422.3|1421.1|6
1655999880000|2022-06-23 15:58:00|1422|1420.8|1422|1420.8|1422|1420.8|1422|1420.8|2
1655999890000|2022-06-23 15:58:10|1422.3|1421.1|1422.2|1421|1422.3|1421.1|1422.2|1421|4
1655999900000|2022-06-23 15:58:20|1422|1420.8|1422|1420.8|1422|1420.8|1421.8|1420.6|12
1655999910000|2022-06-23 15:58:30|1422.2|1421|1421.8|1420.6|1422.2|1421|1421.8|1420.6|906
1655999920000|2022-06-23 15:58:40|1421.6|1420.4|1421.5|1420.3|1421.8|1420.6|1420.9|1419.7|90
1655999930000|2022-06-23 15:58:50|1421.4|1420.2|1422|1420.8|1422.1|1420.9|1421.4|1420.2|22
1655999940000|2022-06-23 15:59:00|1421.8|1420.6|1421.8|1420.6|1421.8|1420.6|1421.7|1420.5|5
1655999950000|2022-06-23 15:59:10|1421.7|1420.5|1421.6|1420.4|1422|1420.8|1421.6|1420.4|30
1655999960000|2022-06-23 15:59:20|1421.8|1420.6|1421.4|1420.2|1421.8|1420.6|1421.4|1420.2|15
1655999970000|2022-06-23 15:59:30|1421.3|1420.1|1421.8|1420.6|1421.8|1420.6|1421.3|1420.1|9
1655999980000|2022-06-23 15:59:40|1421.7|1420.5|1421.5|1420.3|1421.7|1420.5|1421.5|1420.3|6
1655999990000|2022-06-23 15:59:50|1421.6|1420.4|1421.5|1420.3|1421.6|1420.4|1421.5|1420.3|5
1656000000000|2022-06-23 16:00:00|1421.8|1420.6|1421.8|1420.6|1422|1420.8|1421.8|1420.6|23
1656000010000|2022-06-23 16:00:10|1422|1420.8|1422.3|1421.1|1422.3|1421.1|1422|1420.8|4
1656000020000|2022-06-23 16:00:20|1421.8|1420.6|1421.5|1420.3|1421.8|1420.6|1421.3|1420.1|10
1656000030000|2022-06-23 16:00:30|1421.4|1420.2|1421.3|1420.1|1421.5|1420.3|1421.3|1420.1|15
1656000040000|2022-06-23 16:00:40|1421|1419.8|1421|1419.8|1421|1419.8|1421|1419.8|20
1656000050000|2022-06-23 16:00:50|1421.3|1420.1|1421.4|1420.2|1421.5|1420.3|1421.3|1420.1|25
1656000060000|2022-06-23 16:01:00|1421.5|1420.3|1421.3|1420.1|1421.5|1420.3|1421.3|1420.1|6
1656000070000|2022-06-23 16:01:10|1421.2|1420|1421.2|1420|1421.3|1420.1|1421|1419.8|48
1656000080000|2022-06-23 16:01:20|1421.3|1420.1|1422|1420.8|1422|1420.8|1421|1419.8|57
1656000090000|2022-06-23 16:01:30|1422.2|1421|1422.5|1421.3|1422.5|1421.3|1422.2|1421|9
1656000100000|2022-06-23 16:01:40|1422.4|1421.2|1422.3|1421.1|1422.4|1421.2|1422|1420.8|13
1656000110000|2022-06-23 16:01:50|1422.2|1421|1422.3|1421.1|1422.3|1421.1|1422.2|1421|1
1656000120000|2022-06-23 16:02:00|1422|1420.8|1422|1420.8|1422|1420.8|1422|1420.8|3
1656000130000|2022-06-23 16:02:10|1422.1|1420.9|1422.3|1421.1|1422.3|1421.1|1422|1420.8|24
1656000140000|2022-06-23 16:02:20|1422.4|1421.2|1421.8|1420.6|1422.5|1421.3|1421.8|1420.6|17
1656000150000|2022-06-23 16:02:30|1422|1420.8|1422.1|1420.9|1422.2|1421|1422|1420.8|7
1656000160000|2022-06-23 16:02:40|1422.2|1421|1422|1420.8|1422.2|1421|1422|1420.8|1
1656000170000|2022-06-23 16:02:50|1421.8|1420.6|1422.5|1421.3|1422.5|1421.3|1421.8|1420.6|31
1656000180000|2022-06-23 16:03:00|1422.8|1421.6|1422.4|1421.2|1423|1421.8|1422.3|1421.1|30
1656000190000|2022-06-23 16:03:10|1421.8|1420.6|1422|1420.8|1422|1420.8|1421.8|1420.6|44
1656000200000|2022-06-23 16:03:20|1421.8|1420.6|1421.8|1420.6|1421.8|1420.6|1421.5|1420.3|35
1656000210000|2022-06-23 16:03:30|1421.5|1420.3|1421.8|1420.6|1421.8|1420.6|1421.5|1420.3|13
1656000220000|2022-06-23 16:03:40|1421.9|1420.7|1421.5|1420.3|1422|1420.8|1421.5|1420.3|17
1656000230000|2022-06-23 16:03:50|1421.4|1420.2|1421.3|1420.1|1421.4|1420.2|1421.3|1420.1|3
1656000240000|2022-06-23 16:04:00|1421.4|1420.2|1421.6|1420.4|1421.6|1420.4|1421.1|1419.9|50
1656000250000|2022-06-23 16:04:10|1421.7|1420.5|1422.3|1421.1|1422.3|1421.1|1421.6|1420.4|25
1656000260000|2022-06-23 16:04:20|1422.2|1421|1421.6|1420.4|1422.2|1421|1421.6|1420.4|39
1656000270000|2022-06-23 16:04:30|1421.8|1420.6|1421.3|1420.1|1421.8|1420.6|1421.1|1419.9|85
1656000280000|2022-06-23 16:04:40|1421.6|1420.4|1421.3|1420.1|1421.6|1420.4|1421.1|1419.9|11
1656000290000|2022-06-23 16:04:50|1421.1|1419.9|1421.1|1419.9|1421.1|1419.9|1420.8|1419.6|35
1656000300000|2022-06-23 16:05:00|1421.2|1420|1420.6|1419.4|1421.2|1420|1420.6|1419.4|7
1656000310000|2022-06-23 16:05:10|||||||||22
1656000320000|2022-06-23 16:05:20|1420.3|1419.1|1420.3|1419.1|1420.4|1419.2|1420.3|1419.1|33
1656000330000|2022-06-23 16:05:30|1419.6|1418.4|1420.9|1419.7|1421.1|1419.9|1419.6|1418.4|83
1656000340000|2022-06-23 16:05:40|1420.8|1419.6|1420.6|1419.4|1420.9|1419.7|1420.6|1419.4|11
1656000350000|2022-06-23 16:05:50|1420.7|1419.5|1420.7|1419.5|1421.1|1419.9|1420.6|1419.4|12
1656000360000|2022-06-23 16:06:00|1420.6|1419.4|1422.3|1421.1|1422.3|1421.1|1420.4|1419.2|21
1656000370000|2022-06-23 16:06:10|1422.2|1421|1422.8|1421.6|1422.8|1421.6|1422.2|1421|17
1656000380000|2022-06-23 16:06:20|1422.9|1421.7|1422.3|1421.1|1423|1421.8|1422.3|1421.1|13
1656000390000|2022-06-23 16:06:30|1422.4|1421.2|1422.4|1421.2|1422.4|1421.2|1422.2|1421|12
1656000400000|2022-06-23 16:06:40|1422.3|1421.1|1422.8|1421.6|1422.8|1421.6|1422.3|1421.1|10
1656000410000|2022-06-23 16:06:50|1423|1421.8|1422.9|1421.7|1423|1421.8|1422.9|1421.7|14
1656000420000|2022-06-23 16:07:00|1423|1421.8|1422.5|1421.3|1423|1421.8|1422.4|1421.2|7
1656000430000|2022-06-23 16:07:10|1422.4|1421.2|1422.5|1421.3|1422.5|1421.3|1422.3|1421.1|5
1656000440000|2022-06-23 16:07:20|1422.4|1421.2|1422.5|1421.3|1422.5|1421.3|1422.4|1421.2|3
1656000450000|2022-06-23 16:07:30|1422.7|1421.5|1422.8|1421.6|1423|1421.8|1422.7|1421.5|18
1656000460000|2022-06-23 16:07:40|1422.9|1421.7|1422.4|1421.2|1422.9|1421.7|1422.4|1421.2|1
1656000470000|2022-06-23 16:07:50|1422.5|1421.3|1422.5|1421.3|1422.5|1421.3|1422.4|1421.2|1
1656000480000|2022-06-23 16:08:00|1422.3|1421.1|1422.3|1421.1|1422.3|1421.1|1422.3|1421.1|5
1656000490000|2022-06-23 16:08:10|1422.4|1421.2|1422.5|1421.3|1422.8|1421.6|1422.4|1421.2|7
1656000500000|2022-06-23 16:08:20|1422.4|1421.2|1422.8|1421.6|1422.8|1421.6|1422.3|1421.1|21
1656000510000|2022-06-23 16:08:30|1422.3|1421.1|1422.3|1421.1|1422.4|1421.2|1422.3|1421.1|4
1656000520000|2022-06-23 16:08:40|1422.4|1421.2|1422.5|1421.3|1422.8|1421.6|1422.4|1421.2|2
1656000530000|2022-06-23 16:08:50|1422.8|1421.6|1422.3|1421.1|1422.8|1421.6|1422.3|1421.1|5
1656000540000|2022-06-23 16:09:00|1422.4|1421.2|1422.6|1421.4|1422.8|1421.6|1422.4|1421.2|3
1656000550000|2022-06-23 16:09:10|1422.8|1421.6|1422.5|1421.3|1422.8|1421.6|1422.5|1421.3|2
1656000560000|2022-06-23 16:09:20|1422.8|1421.6|1422.8|1421.6|1422.9|1421.7|1422.4|1421.2|12
1656000570000|2022-06-23 16:09:30|1422.6|1421.4|1422.5|1421.3|1422.6|1421.4|1422.5|1421.3|12
1656000580000|2022-06-23 16:09:40|1422.8|1421.6|1422.8|1421.6|1422.9|1421.7|1422.8|1421.6|8
1656000590000|2022-06-23 16:09:50|1422.5|1421.3|1422.6|1421.4|1422.8|1421.6|1422.5|1421.3|22
1656000600000|2022-06-23 16:10:00|1422.9|1421.7|1423|1421.8|1423|1421.8|1422.8|1421.6|7
1656000610000|2022-06-23 16:10:10|1423.3|1422.1|1423.3|1422.1|1423.3|1422.1|1423.1|1421.9|7
1656000620000|2022-06-23 16:10:20|1423.1|1421.9|1422.3|1421.1|1423.3|1422.1|1422.3|1421.1|2
1656000630000|2022-06-23 16:10:30|1422.4|1421.2|1423.5|1422.3|1423.5|1422.3|1422|1420.8|34
1656000640000|2022-06-23 16:10:40|1423.3|1422.1|1423|1421.8|1423.3|1422.1|1422.9|1421.7|21
1656000650000|2022-06-23 16:10:50|1423.3|1422.1|1424.3|1423.1|1424.3|1423.1|1423.3|1422.1|75
1656000660000|2022-06-23 16:11:00|1424|1422.8|1424.2|1423|1424.3|1423.1|1424|1422.8|5
1656000670000|2022-06-23 16:11:10|1424.3|1423.1|1424.8|1423.6|1425|1423.8|1424|1422.8|34
1656000680000|2022-06-23 16:11:20|1424.7|1423.5|1425.2|1424|1425.2|1424|1424.5|1423.3|12
1656000690000|2022-06-23 16:11:30|1425.1|1423.9|1425.2|1424|1425.3|1424.1|1425.1|1423.9|31
1656000700000|2022-06-23 16:11:40|1425|1423.8|1425|1423.8|1425|1423.8|1425|1423.8|4
1656000710000|2022-06-23 16:11:50|1425.2|1424|1425|1423.8|1425.2|1424|1425|1423.8|33
1656000720000|2022-06-23 16:12:00|1424.8|1423.6|1425.5|1424.3|1425.5|1424.3|1424.8|1423.6|22
1656000730000|2022-06-23 16:12:10|1425.2|1424|1425.7|1424.5|1425.7|1424.5|1425.2|1424|6
1656000740000|2022-06-23 16:12:20|1425.6|1424.4|1425.7|1424.5|1425.7|1424.5|1425.4|1424.2|8
1656000750000|2022-06-23 16:12:30|1425.5|1424.3|1425.8|1424.6|1425.8|1424.6|1425.5|1424.3|8
1656000760000|2022-06-23 16:12:40|1425.9|1424.7|1426.1|1424.9|1426.2|1425|1425.9|1424.7|3
1656000770000|2022-06-23 16:12:50|1426|1424.8|1425.9|1424.7|1426.2|1425|1425.9|1424.7|15
1656000780000|2022-06-23 16:13:00|1425.7|1424.5|1425.8|1424.6|1425.9|1424.7|1425.4|1424.2|32
1656000790000|2022-06-23 16:13:10|1425.9|1424.7|1426.4|1425.2|1426.4|1425.2|1425.9|1424.7|19
1656000800000|2022-06-23 16:13:20|1426.6|1425.4|1427.8|1426.6|1427.9|1426.7|1426.6|1425.4|98
1656000810000|2022-06-23 16:13:30|1427.7|1426.5|1426.9|1425.7|1427.7|1426.5|1426.9|1425.7|56
1656000820000|2022-06-23 16:13:40|1427.1|1425.9|1426.9|1425.7|1427.2|1426|1426.9|1425.7|10
1656000830000|2022-06-23 16:13:50|1426.8|1425.6|1426.4|1425.2|1426.8|1425.6|1426.4|1425.2|2
1656000840000|2022-06-23 16:14:00|1426.7|1425.5|1427.1|1425.9|1427.4|1426.2|1426.5|1425.3|38
1656000850000|2022-06-23 16:14:10|1426.9|1425.7|1427.1|1425.9|1427.1|1425.9|1426.8|1425.6|2
1656000860000|2022-06-23 16:14:20|1427|1425.8|1426.6|1425.4|1427.1|1425.9|1426.6|1425.4|4
1656000870000|2022-06-23 16:14:30|1426.3|1425.1|1426.3|1425.1|1426.3|1425.1|1426|1424.8|4
1656000880000|2022-06-23 16:14:40|1426.4|1425.2|1425.6|1424.4|1426.4|1425.2|1425.6|1424.4|3
1656000890000|2022-06-23 16:14:50|1425.5|1424.3|1425|1423.8|1425.7|1424.5|1425|1423.8|38
1656000900000|2022-06-23 16:15:00|1424.9|1423.7|1424.2|1423|1424.9|1423.7|1424.2|1423|25
1656000910000|2022-06-23 16:15:10|1424.4|1423.2|1424.3|1423.1|1424.4|1423.2|1423.9|1422.7|1
1656000920000|2022-06-23 16:15:20|1424.2|1423|1424.2|1423|1424.2|1423|1424.2|1423|8
1656000930000|2022-06-23 16:15:30|1423.9|1422.7|1423.9|1422.7|1424.1|1422.9|1423.9|1422.7|10
1656000940000|2022-06-23 16:15:40|1424.1|1422.9|1423.7|1422.5|1424.1|1422.9|1423.7|1422.5|2
1656000950000|2022-06-23 16:15:50|1423.9|1422.7|1423.9|1422.7|1423.9|1422.7|1423.7|1422.5|14
1656000960000|2022-06-23 16:16:00|1423.7|1422.5|1423.7|1422.5|1423.7|1422.5|1423.2|1422|25
1656000970000|2022-06-23 16:16:10|1423.6|1422.4|1423.4|1422.2|1423.7|1422.5|1423.4|1422.2|4
1656000980000|2022-06-23 16:16:20|||||||||3
1656000990000|2022-06-23 16:16:30|||||||||3
1656001000000|2022-06-23 16:16:40|1423.6|1422.4|1423.7|1422.5|1423.7|1422.5|1423.4|1422.2|4
1656001010000|2022-06-23 16:16:50|||||||||4
1656001020000|2022-06-23 16:17:00|1423.4|1422.2|1423.7|1422.5|1423.8|1422.6|1423.3|1422.1|21
1656001030000|2022-06-23 16:17:10|1423.9|1422.7|1424.6|1423.4|1424.6|1423.4|1423.8|1422.6|15
1656001040000|2022-06-23 16:17:20|||||||||2
1656001050000|2022-06-23 16:17:30|1424.8|1423.6|1425.8|1424.6|1425.8|1424.6|1424.6|1423.4|11
1656001060000|2022-06-23 16:17:40|1425.9|1424.7|1425.9|1424.7|1426.2|1425|1425.8|1424.6|12
1656001070000|2022-06-23 16:17:50|1426.1|1424.9|1425.9|1424.7|1426.1|1424.9|1425.8|1424.6|13
1656001080000|2022-06-23 16:18:00|1426|1424.8|1425.4|1424.2|1426.1|1424.9|1425.4|1424.2|18
1656001090000|2022-06-23 16:18:10|1425.5|1424.3|1425.5|1424.3|1425.5|1424.3|1425.4|1424.2|8
1656001100000|2022-06-23 16:18:20|1425.4|1424.2|1425.2|1424|1425.6|1424.4|1425.1|1423.9|15
1656001110000|2022-06-23 16:18:30|1425.4|1424.2|1425.1|1423.9|1425.4|1424.2|1425.1|1423.9|24
1656001120000|2022-06-23 16:18:40|1425.2|1424|1426.1|1424.9|1426.1|1424.9|1425.2|1424|4
1656001130000|2022-06-23 16:18:50|1426.3|1425.1|1426.9|1425.7|1426.9|1425.7|1426.3|1425.1|9
1656001140000|2022-06-23 16:19:00|1426.8|1425.6|1427.1|1425.9|1427.3|1426.1|1426.8|1425.6|8
1656001150000|2022-06-23 16:19:10|1426.9|1425.7|1426.8|1425.6|1426.9|1425.7|1426.8|1425.6|2
1656001160000|2022-06-23 16:19:20|1426.7|1425.5|1426.3|1425.1|1426.7|1425.5|1426.3|1425.1|12
1656001170000|2022-06-23 16:19:30|1426.5|1425.3|1426.6|1425.4|1426.6|1425.4|1426.5|1425.3|16
1656001180000|2022-06-23 16:19:40|1426.3|1425.1|1426.4|1425.2|1426.4|1425.2|1426.3|1425.1|11
1656001190000|2022-06-23 16:19:50|1426.3|1425.1|1426.5|1425.3|1426.6|1425.4|1426.2|1425|35
1656001200000|2022-06-23 16:20:00|1426.6|1425.4|1426.4|1425.2|1426.6|1425.4|1426.3|1425.1|11
1656001210000|2022-06-23 16:20:10|1426.5|1425.3|1426.3|1425.1|1426.6|1425.4|1426.3|1425.1|5
1656001220000|2022-06-23 16:20:20|1426.4|1425.2|1426.3|1425.1|1426.4|1425.2|1426.3|1425.1|2
1656001230000|2022-06-23 16:20:30|1426.2|1425|1426.1|1424.9|1426.2|1425|1426.1|1424.9|0
1656001240000|2022-06-23 16:20:40|1426.2|1425|1426.1|1424.9|1426.2|1425|1426.1|1424.9|5
1656001250000|2022-06-23 16:20:50|1426|1424.8|1425.6|1424.4|1426|1424.8|1425.6|1424.4|26
1656001260000|2022-06-23 16:21:00|1425.5|1424.3|1425.3|1424.1|1425.5|1424.3|1425.3|1424.1|19
1656001270000|2022-06-23 16:21:10|1425.4|1424.2|1425.4|1424.2|1425.4|1424.2|1425.4|1424.2|4
1656001280000|2022-06-23 16:21:20|1425.1|1423.9|1425.1|1423.9|1425.1|1423.9|1425.1|1423.9|9
1656001290000|2022-06-23 16:21:30|1425.4|1424.2|1425.4|1424.2|1425.4|1424.2|1425.1|1423.9|5
1656001300000|2022-06-23 16:21:40|1425.6|1424.4|1425.6|1424.4|1425.6|1424.4|1425.5|1424.3|6
1656001310000|2022-06-23 16:21:50|||||||||4
1656001320000|2022-06-23 16:22:00|1425.8|1424.6|1425.6|1424.4|1425.8|1424.6|1425.6|1424.4|7
1656001330000|2022-06-23 16:22:10|1425.4|1424.2|1425.4|1424.2|1425.4|1424.2|1425.3|1424.1|9
1656001340000|2022-06-23 16:22:20|1425.3|1424.1|1425.6|1424.4|1425.6|1424.4|1425.3|1424.1|1
1656001350000|2022-06-23 16:22:30|1425.9|1424.7|1425.7|1424.5|1425.9|1424.7|1425.7|1424.5|15
1656001360000|2022-06-23 16:22:40|1425.8|1424.6|1425.7|1424.5|1425.8|1424.6|1425.6|1424.4|41
1656001370000|2022-06-23 16:22:50|1425.6|1424.4|1424.7|1423.5|1425.6|1424.4|1424.2|1423|51
1656001380000|2022-06-23 16:23:00|1424.9|1423.7|1425.3|1424.1|1425.6|1424.4|1424.9|1423.7|16
1656001390000|2022-06-23 16:23:10|1425|1423.8|1425.3|1424.1|1425.3|1424.1|1425|1423.8|4
1656001400000|2022-06-23 16:23:20|||||||||3
1656001410000|2022-06-23 16:23:30|1425.2|1424|1426.1|1424.9|1426.1|1424.9|1425.1|1423.9|29
1656001420000|2022-06-23 16:23:40|1426.4|1425.2|1426.6|1425.4|1426.9|1425.7|1426.4|1425.2|23
1656001430000|2022-06-23 16:23:50|1426.5|1425.3|1426.5|1425.3|1426.6|1425.4|1426.4|1425.2|22
1656001440000|2022-06-23 16:24:00|1426.4|1425.2|1425.7|1424.5|1426.4|1425.2|1425.6|1424.4|8
1656001450000|2022-06-23 16:24:10|1425.6|1424.4|1425.8|1424.6|1425.8|1424.6|1425.6|1424.4|2
1656001460000|2022-06-23 16:24:20|1425.9|1424.7|1425.6|1424.4|1426|1424.8|1425.6|1424.4|2
1656001470000|2022-06-23 16:24:30|1425.7|1424.5|1425.3|1424.1|1425.8|1424.6|1425.3|1424.1|9
1656001480000|2022-06-23 16:24:40|1425.6|1424.4|1425.6|1424.4|1425.7|1424.5|1425.6|1424.4|8
1656001490000|2022-06-23 16:24:50|1425.7|1424.5|1425.8|1424.6|1425.8|1424.6|1425.7|1424.5|2
1656001500000|2022-06-23 16:25:00|1425.6|1424.4|1424.9|1423.7|1425.6|1424.4|1424.9|1423.7|19
1656001510000|2022-06-23 16:25:10|1425.1|1423.9|1425.3|1424.1|1425.3|1424.1|1425.1|1423.9|6
1656001520000|2022-06-23 16:25:20|1425.2|1424|1425.3|1424.1|1425.3|1424.1|1425|1423.8|37
1656001530000|2022-06-23 16:25:30|1425.2|1424|1425.3|1424.1|1425.5|1424.3|1425.2|1424|13
1656001540000|2022-06-23 16:25:40|1425.4|1424.2|1424.8|1423.6|1425.4|1424.2|1424.8|1423.6|14
1656001550000|2022-06-23 16:25:50|1424.9|1423.7|1424.8|1423.6|1424.9|1423.7|1424.8|1423.6|22
1656001560000|2022-06-23 16:26:00|1425.1|1423.9|1426|1424.8|1426.8|1425.6|1424.8|1423.6|126
1656001570000|2022-06-23 16:26:10|||||||||6
1656001580000|2022-06-23 16:26:20|1425.8|1424.6|1425.3|1424.1|1425.8|1424.6|1425.3|1424.1|3
1656001590000|2022-06-23 16:26:30|1425.4|1424.2|1425.6|1424.4|1425.7|1424.5|1425.4|1424.2|8
1656001600000|2022-06-23 16:26:40|1425.5|1424.3|1425.1|1423.9|1425.5|1424.3|1425|1423.8|3
1656001610000|2022-06-23 16:26:50|1425|1423.8|1425.3|1424.1|1425.5|1424.3|1425|1423.8|14
1656001620000|2022-06-23 16:27:00|1425.4|1424.2|1425.4|1424.2|1425.5|1424.3|1425.1|1423.9|9
1656001630000|2022-06-23 16:27:10|1425.3|1424.1|1425.2|1424|1425.5|1424.3|1425|1423.8|363
1656001640000|2022-06-23 16:27:20|1425|1423.8|1425.3|1424.1|1425.3|1424.1|1425|1423.8|15
1656001650000|2022-06-23 16:27:30|1425.5|1424.3|1425.6|1424.4|1425.8|1424.6|1425.5|1424.3|26
1656001660000|2022-06-23 16:27:40|1425.7|1424.5|1426.3|1425.1|1426.3|1425.1|1425.6|1424.4|16
1656001670000|2022-06-23 16:27:50|1426.2|1425|1427|1425.8|1427|1425.8|1426.2|1425|20
1656001680000|2022-06-23 16:28:00|1426.9|1425.7|1427|1425.8|1427|1425.8|1426.8|1425.6|33
1656001690000|2022-06-23 16:28:10|1426.5|1425.3|1426.5|1425.3|1426.8|1425.6|1426.5|1425.3|29
1656001700000|2022-06-23 16:28:20|1426.6|1425.4|1426.8|1425.6|1426.8|1425.6|1426.5|1425.3|12
1656001710000|2022-06-23 16:28:30|1427.6|1426.4|1427.5|1426.3|1427.6|1426.4|1427.5|1426.3|15
1656001720000|2022-06-23 16:28:40|1427.9|1426.7|1427.3|1426.1|1428|1426.8|1427.3|1426.1|12
1656001730000|2022-06-23 16:28:50|1427|1425.8|1427.3|1426.1|1427.3|1426.1|1427|1425.8|11
1656001740000|2022-06-23 16:29:00|1427.2|1426|1428.5|1427.3|1428.5|1427.3|1427|1425.8|27
1656001750000|2022-06-23 16:29:10|1428.7|1427.5|1427.8|1426.6|1428.8|1427.6|1427.7|1426.5|12
1656001760000|2022-06-23 16:29:20|1428.4|1427.2|1428.3|1427.1|1428.6|1427.4|1428.1|1426.9|98
1656001770000|2022-06-23 16:29:30|1428.2|1427|1428.2|1427|1428.3|1427.1|1428.2|1427|2
1656001780000|2022-06-23 16:29:40|1428.1|1426.9|1428.1|1426.9|1428.2|1427|1428.1|1426.9|6
1656001790000|2022-06-23 16:29:50|1428|1426.8|1427.8|1426.6|1428.3|1427.1|1427.8|1426.6|4
1656001800000|2022-06-23 16:30:00|1427.9|1426.7|1427.8|1426.6|1428|1426.8|1427.8|1426.6|3
1656001810000|2022-06-23 16:30:10|1428.1|1426.9|1428.1|1426.9|1428.1|1426.9|1428.1|1426.9|10
1656001820000|2022-06-23 16:30:20|1428.2|1427|1428.7|1427.5|1428.7|1427.5|1428.2|1427|4
1656001830000|2022-06-23 16:30:30|1428.6|1427.4|1428.3|1427.1|1428.6|1427.4|1428.1|1426.9|2
1656001840000|2022-06-23 16:30:40|1428.2|1427|1428.3|1427.1|1428.4|1427.2|1428.2|1427|1
1656001850000|2022-06-23 16:30:50|1428.6|1427.4|1428.6|1427.4|1428.6|1427.4|1428.3|1427.1|8
1656001860000|2022-06-23 16:31:00|1428.4|1427.2|1427.8|1426.6|1428.4|1427.2|1427.6|1426.4|9
1656001870000|2022-06-23 16:31:10|1427.4|1426.2|1427.6|1426.4|1427.6|1426.4|1427.1|1425.9|17
1656001880000|2022-06-23 16:31:20|1427.4|1426.2|1427.3|1426.1|1427.6|1426.4|1427.3|1426.1|7
1656001890000|2022-06-23 16:31:30|1427.4|1426.2|1427.4|1426.2|1427.4|1426.2|1427.3|1426.1|7
1656001900000|2022-06-23 16:31:40|1427.3|1426.1|1427.2|1426|1427.3|1426.1|1427.2|1426|11
1656001910000|2022-06-23 16:31:50|1427.1|1425.9|1427.6|1426.4|1427.6|1426.4|1427.1|1425.9|8
1656001920000|2022-06-23 16:32:00|1427.4|1426.2|1427.8|1426.6|1427.9|1426.7|1427.4|1426.2|13
1656001930000|2022-06-23 16:32:10|1427.7|1426.5|1427.7|1426.5|1427.7|1426.5|1427.5|1426.3|3
1656001940000|2022-06-23 16:32:20|1427.8|1426.6|1427.2|1426|1427.8|1426.6|1427.1|1425.9|7
1656001950000|2022-06-23 16:32:30|1427.3|1426.1|1427.1|1425.9|1427.3|1426.1|1427.1|1425.9|3
1656001960000|2022-06-23 16:32:40|1426.9|1425.7|1426.8|1425.6|1426.9|1425.7|1426.8|1425.6|6
1656001970000|2022-06-23 16:32:50|1427|1425.8|1426.9|1425.7|1427.1|1425.9|1426.8|1425.6|21
1656001980000|2022-06-23 16:33:00|1426.8|1425.6|1426.7|1425.5|1426.8|1425.6|1426.6|1425.4|15
1656001990000|2022-06-23 16:33:10|1426.6|1425.4|1426.3|1425.1|1426.8|1425.6|1426.3|1425.1|11
1656002000000|2022-06-23 16:33:20|1426.1|1424.9|1426.1|1424.9|1426.1|1424.9|1425.9|1424.7|21
1656002010000|2022-06-23 16:33:30|1425.9|1424.7|1426.3|1425.1|1426.3|1425.1|1425.9|1424.7|1
1656002020000|2022-06-23 16:33:40|||||||||7
1656002030000|2022-06-23 16:33:50|1426.1|1424.9|1426.3|1425.1|1426.3|1425.1|1426.1|1424.9|2
1656002040000|2022-06-23 16:34:00|1426.2|1425|1426.1|1424.9|1426.3|1425.1|1426.1|1424.9|11
1656002050000|2022-06-23 16:34:10|1425.9|1424.7|1425.9|1424.7|1426.1|1424.9|1425.9|1424.7|7
1656002060000|2022-06-23 16:34:20|1426.1|1424.9|1426|1424.8|1426.1|1424.9|1425.9|1424.7|19
1656002070000|2022-06-23 16:34:30|1425.9|1424.7|1425.7|1424.5|1425.9|1424.7|1425.7|1424.5|5
1656002080000|2022-06-23 16:34:40|1425.4|1424.2|1425.3|1424.1|1425.4|1424.2|1425.3|1424.1|16
1656002090000|2022-06-23 16:34:50|1425.5|1424.3|1426.4|1425.2|1426.6|1425.4|1425.3|1424.1|29
1656002100000|2022-06-23 16:35:00|1426.6|1425.4|1427.3|1426.1|1427.3|1426.1|1426.6|1425.4|62
1656002110000|2022-06-23 16:35:10|1427.4|1426.2|1427.6|1426.4|1427.8|1426.6|1427.3|1426.1|3
1656002120000|2022-06-23 16:35:20|1427.5|1426.3|1427.1|1425.9|1427.6|1426.4|1427.1|1425.9|14
1656002130000|2022-06-23 16:35:30|1426.8|1425.6|1426.8|1425.6|1426.8|1425.6|1426.7|1425.5|14
1656002140000|2022-06-23 16:35:40|1426.7|1425.5|1426.4|1425.2|1426.7|1425.5|1426.4|1425.2|8
1656002150000|2022-06-23 16:35:50|1426.6|1425.4|1426.8|1425.6|1426.9|1425.7|1426.4|1425.2|6
1656002160000|2022-06-23 16:36:00|1426.6|1425.4|1426.3|1425.1|1426.6|1425.4|1426.3|1425.1|15
1656002170000|2022-06-23 16:36:10|1426|1424.8|1425.8|1424.6|1426.1|1424.9|1425.5|1424.3|26
1656002180000|2022-06-23 16:36:20|1425.5|1424.3|1425.4|1424.2|1425.6|1424.4|1425.4|1424.2|1
1656002190000|2022-06-23 16:36:30|1425.5|1424.3|1425.4|1424.2|1425.6|1424.4|1425.3|1424.1|7
1656002200000|2022-06-23 16:36:40|1425.3|1424.1|1424.8|1423.6|1425.3|1424.1|1424.8|1423.6|5
1656002210000|2022-06-23 16:36:50|1424.7|1423.5|1425.1|1423.9|1425.1|1423.9|1424.7|1423.5|10
1656002220000|2022-06-23 16:37:00|1425.3|1424.1|1425.3|1424.1|1425.4|1424.2|1424.9|1423.7|5
1656002230000|2022-06-23 16:37:10|1425.1|1423.9|1425.1|1423.9|1425.1|1423.9|1425.1|1423.9|1
1656002240000|2022-06-23 16:37:20|1425.2|1424|1425.2|1424|1425.2|1424|1425.1|1423.9|16
1656002250000|2022-06-23 16:37:30|1425.4|1424.2|1425.4|1424.2|1425.8|1424.6|1425.3|1424.1|6
1656002260000|2022-06-23 16:37:40|1425.3|1424.1|1425.1|1423.9|1425.3|1424.1|1425.1|1423.9|5
1656002270000|2022-06-23 16:37:50|1425.3|1424.1|1425.3|1424.1|1425.4|1424.2|1425.2|1424|2
1656002280000|2022-06-23 16:38:00|1425.4|1424.2|1425.4|1424.2|1425.5|1424.3|1425.3|1424.1|1
1656002290000|2022-06-23 16:38:10|1425.5|1424.3|1425.5|1424.3|1425.5|1424.3|1425.4|1424.2|2
1656002300000|2022-06-23 16:38:20|1425.4|1424.2|1425.3|1424.1|1425.4|1424.2|1425.2|1424|8
1656002310000|2022-06-23 16:38:30|1425.2|1424|1425.3|1424.1|1425.3|1424.1|1425.2|1424|0
1656002320000|2022-06-23 16:38:40|||||||||1
1656002330000|2022-06-23 16:38:50|1425.2|1424|1425.2|1424|1425.2|1424|1425.2|1424|19
1656002340000|2022-06-23 16:39:00|1425|1423.8|1425|1423.8|1425|1423.8|1425|1423.8|16
1656002350000|2022-06-23 16:39:10|1424.9|1423.7|1425|1423.8|1425|1423.8|1424.9|1423.7|2
1656002360000|2022-06-23 16:39:20|1424.9|1423.7|1424.8|1423.6|1425|1423.8|1424.8|1423.6|7
1656002370000|2022-06-23 16:39:30|1424.7|1423.5|1424.7|1423.5|1424.8|1423.6|1424.5|1423.3|6
1656002380000|2022-06-23 16:39:40|1424.8|1423.6|1424.8|1423.6|1424.9|1423.7|1424.7|1423.5|4
1656002390000|2022-06-23 16:39:50|||||||||10
1656002410000|2022-06-23 16:40:10|1424.7|1423.5|1424.9|1423.7|1424.9|1423.7|1424.7|1423.5|12
1656002420000|2022-06-23 16:40:20|1425|1423.8|1425|1423.8|1425.2|1424|1424.8|1423.6|21
1656002430000|2022-06-23 16:40:30|1424.8|1423.6|1424.8|1423.6|1424.8|1423.6|1424.8|1423.6|16
1656002450000|2022-06-23 16:40:50|||||||||10
1656002460000|2022-06-23 16:41:00|1424.9|1423.7|1425.5|1424.3|1425.9|1424.7|1424.9|1423.7|18
1656002470000|2022-06-23 16:41:10|1425.4|1424.2|1425.5|1424.3|1425.5|1424.3|1425.4|1424.2|26
1656002480000|2022-06-23 16:41:20|1425.4|1424.2|1425.2|1424|1425.4|1424.2|1425|1423.8|1
1656002490000|2022-06-23 16:41:30|1425|1423.8|1424.8|1423.6|1425|1423.8|1424.8|1423.6|13
1656002500000|2022-06-23 16:41:40|1424.9|1423.7|1425|1423.8|1425.3|1424.1|1424.9|1423.7|24
1656002510000|2022-06-23 16:41:50|1424.9|1423.7|1424.8|1423.6|1424.9|1423.7|1424.8|1423.6|5
1656002520000|2022-06-23 16:42:00|||||||||7
1656002530000|2022-06-23 16:42:10|1424.7|1423.5|1424.8|1423.6|1424.8|1423.6|1424.7|1423.5|10
1656002540000|2022-06-23 16:42:20|1424.7|1423.5|1424.8|1423.6|1424.8|1423.6|1424.7|1423.5|3
1656002550000|2022-06-23 16:42:30|1424.5|1423.3|1424.5|1423.3|1424.5|1423.3|1424.5|1423.3|45
1656002560000|2022-06-23 16:42:40|||||||||7
1656002570000|2022-06-23 16:42:50|1424.8|1423.6|1425|1423.8|1425.3|1424.1|1424.8|1423.6|13
1656002580000|2022-06-23 16:43:00|1424.8|1423.6|1424.5|1423.3|1424.8|1423.6|1424.5|1423.3|5
1656002590000|2022-06-23 16:43:10|1424.4|1423.2|1424.5|1423.3|1424.5|1423.3|1424.4|1423.2|1
1656002600000|2022-06-23 16:43:20|1424.3|1423.1|1424.3|1423.1|1424.3|1423.1|1424.3|1423.1|1
1656002610000|2022-06-23 16:43:30|1424.2|1423|1424.3|1423.1|1424.5|1423.3|1424.2|1423|13
1656002620000|2022-06-23 16:43:40|1424.5|1423.3|1424.3|1423.1|1424.5|1423.3|1424.3|1423.1|3
1656002630000|2022-06-23 16:43:50|||||||||13
1656002640000|2022-06-23 16:44:00|1424|1422.8|1424|1422.8|1424.5|1423.3|1424|1422.8|80
1656002650000|2022-06-23 16:44:10|1424.3|1423.1|1424|1422.8|1424.3|1423.1|1424|1422.8|2
1656002660000|2022-06-23 16:44:20|||||||||30
1656002670000|2022-06-23 16:44:30|1424.3|1423.1|1424.2|1423|1424.4|1423.2|1424.2|1423|12
1656002680000|2022-06-23 16:44:40|1424.3|1423.1|1424.4|1423.2|1424.5|1423.3|1424.3|1423.1|21
1656002690000|2022-06-23 16:44:50|1424.5|1423.3|1424.8|1423.6|1425.3|1424.1|1424.5|1423.3|13
1656002700000|2022-06-23 16:45:00|1424.5|1423.3|1424.3|1423.1|1424.5|1423.3|1424.3|1423.1|17
1656002710000|2022-06-23 16:45:10|1424.8|1423.6|1426|1424.8|1426.3|1425.1|1424.5|1423.3|27
1656002720000|2022-06-23 16:45:20|1426.3|1425.1|1426.3|1425.1|1426.3|1425.1|1426.3|1425.1|13
1656002730000|2022-06-23 16:45:30|1426.2|1425|1426.5|1425.3|1426.5|1425.3|1425.8|1424.6|19
1656002740000|2022-06-23 16:45:40|1426.4|1425.2|1426.1|1424.9|1426.7|1425.5|1426.1|1424.9|30
1656002750000|2022-06-23 16:45:50|1425.9|1424.7|1425.8|1424.6|1425.9|1424.7|1425.8|1424.6|7
1656002760000|2022-06-23 16:46:00|1425.7|1424.5|1424.9|1423.7|1425.7|1424.5|1424.8|1423.6|7
1656002770000|2022-06-23 16:46:10|1425.3|1424.1|1425.3|1424.1|1425.5|1424.3|1424.9|1423.7|58
1656002780000|2022-06-23 16:46:20|1425|1423.8|1425.2|1424|1425.2|1424|1424.8|1423.6|14
1656002790000|2022-06-23 16:46:30|1425.1|1423.9|1424.9|1423.7|1425.1|1423.9|1424.9|1423.7|13
1656002800000|2022-06-23 16:46:40|1424.8|1423.6|1424.8|1423.6|1424.8|1423.6|1424.8|1423.6|18
1656002810000|2022-06-23 16:46:50|1424.9|1423.7|1424.9|1423.7|1424.9|1423.7|1424.9|1423.7|8
1656002820000|2022-06-23 16:47:00|1425|1423.8|1425.3|1424.1|1425.6|1424.4|1424.8|1423.6|34
1656002830000|2022-06-23 16:47:10|1425.6|1424.4|1425.3|1424.1|1425.6|1424.4|1425.3|1424.1|1
1656002840000|2022-06-23 16:47:20|1425.1|1423.9|1425.1|1423.9|1425.1|1423.9|1424.9|1423.7|0
1656002850000|2022-06-23 16:47:30|1424.8|1423.6|1424.8|1423.6|1424.8|1423.6|1424.7|1423.5|3
1656002860000|2022-06-23 16:47:40|1424.9|1423.7|1425.1|1423.9|1425.3|1424.1|1424.9|1423.7|5
1656002870000|2022-06-23 16:47:50|1425.4|1424.2|1425.2|1424|1425.4|1424.2|1425.2|1424|9
1656002880000|2022-06-23 16:48:00|1425.3|1424.1|1425.2|1424|1425.3|1424.1|1425.2|1424|8
1656002890000|2022-06-23 16:48:10|1425.3|1424.1|1426.3|1425.1|1426.5|1425.3|1425.2|1424|16
1656002900000|2022-06-23 16:48:20|1426.2|1425|1426.2|1425|1426.2|1425|1426.2|1425|0
1656002910000|2022-06-23 16:48:30|1426|1424.8|1426.2|1425|1426.3|1425.1|1426|1424.8|5
1656002920000|2022-06-23 16:48:40|1426.3|1425.1|1426|1424.8|1426.3|1425.1|1426|1424.8|5
1656002930000|2022-06-23 16:48:50|1426.2|1425|1426.3|1425.1|1426.3|1425.1|1426.2|1425|2
1656002940000|2022-06-23 16:49:00|1426.5|1425.3|1426.8|1425.6|1426.8|1425.6|1426.4|1425.2|14
1656002950000|2022-06-23 16:49:10|1426.9|1425.7|1427|1425.8|1427|1425.8|1426.9|1425.7|5
1656002960000|2022-06-23 16:49:20|1427.2|1426|1427.2|1426|1427.2|1426|1427.2|1426|3
1656002970000|2022-06-23 16:49:30|1427.1|1425.9|1427|1425.8|1427.1|1425.9|1427|1425.8|0
1656002980000|2022-06-23 16:49:40|1426.9|1425.7|1426.8|1425.6|1427|1425.8|1426.8|1425.6|2
1656002990000|2022-06-23 16:49:50|1427|1425.8|1427.2|1426|1427.2|1426|1426.9|1425.7|7
1656003000000|2022-06-23 16:50:00|1427.1|1425.9|1428|1426.8|1428|1426.8|1427.1|1425.9|25
1656003010000|2022-06-23 16:50:10|1428.1|1426.9|1428|1426.8|1428.1|1426.9|1428|1426.8|2
1656003020000|2022-06-23 16:50:20|1428.2|1427|1428.2|1427|1428.2|1427|1428|1426.8|8
1656003030000|2022-06-23 16:50:30|1428|1426.8|1428.4|1427.2|1428.5|1427.3|1428|1426.8|23
1656003040000|2022-06-23 16:50:40|1428.5|1427.3|1428|1426.8|1428.5|1427.3|1428|1426.8|16
1656003050000|2022-06-23 16:50:50|1428.2|1427|1428|1426.8|1428.2|1427|1428|1426.8|11
1656003060000|2022-06-23 16:51:00|1427.9|1426.7|1428|1426.8|1428|1426.8|1427.9|1426.7|11
1656003070000|2022-06-23 16:51:10|1428.2|1427|1428.2|1427|1428.5|1427.3|1428.2|1427|9
1656003080000|2022-06-23 16:51:20|1428|1426.8|1427.9|1426.7|1428.1|1426.9|1427.9|1426.7|2
1656003090000|2022-06-23 16:51:30|1428|1426.8|1427.9|1426.7|1428|1426.8|1427.7|1426.5|0
1656003100000|2022-06-23 16:51:40|1427.7|1426.5|1428|1426.8|1428|1426.8|1427.7|1426.5|8
1656003110000|2022-06-23 16:51:50|1427.7|1426.5|1427.9|1426.7|1428|1426.8|1427.7|1426.5|0
1656003120000|2022-06-23 16:52:00|1428|1426.8|1427.7|1426.5|1428|1426.8|1427.7|1426.5|7
1656003130000|2022-06-23 16:52:10|1427.6|1426.4|1427.5|1426.3|1427.8|1426.6|1427.5|1426.3|8
1656003140000|2022-06-23 16:52:20|1427.4|1426.2|1427.1|1425.9|1427.4|1426.2|1427|1425.8|17
1656003150000|2022-06-23 16:52:30|1427|1425.8|1426.5|1425.3|1427|1425.8|1426.5|1425.3|15
1656003160000|2022-06-23 16:52:40|1426.2|1425|1426.2|1425|1426.5|1425.3|1426.2|1425|8
1656003170000|2022-06-23 16:52:50|1426|1424.8|1426.2|1425|1426.2|1425|1426|1424.8|7
1656003180000|2022-06-23 16:53:00|1426.1|1424.9|1426.2|1425|1426.2|1425|1426.1|1424.9|2
1656003190000|2022-06-23 16:53:10|1426|1424.8|1426|1424.8|1426|1424.8|1426|1424.8|9
1656003200000|2022-06-23 16:53:20|1426.1|1424.9|1426|1424.8|1426.1|1424.9|1426|1424.8|0
1656003210000|2022-06-23 16:53:30|1425.8|1424.6|1425.8|1424.6|1425.8|1424.6|1425.4|1424.2|22
1656003220000|2022-06-23 16:53:40|1425.6|1424.4|1425.6|1424.4|1425.8|1424.6|1425.6|1424.4|4
1656003230000|2022-06-23 16:53:50|1425.5|1424.3|1425.4|1424.2|1425.6|1424.4|1425.4|1424.2|0
1656003240000|2022-06-23 16:54:00|1425.5|1424.3|1425.3|1424.1|1425.5|1424.3|1425.3|1424.1|0
1656003250000|2022-06-23 16:54:10|1425.5|1424.3|1425.3|1424.1|1425.5|1424.3|1425.3|1424.1|7
1656003270000|2022-06-23 16:54:30|||||||||6
1656003280000|2022-06-23 16:54:40|1425|1423.8|1425|1423.8|1425|1423.8|1425|1423.8|3
1656003290000|2022-06-23 16:54:50|1425.3|1424.1|1425|1423.8|1425.3|1424.1|1425|1423.8|5
1656003300000|2022-06-23 16:55:00|1425.3|1424.1|1425|1423.8|1425.3|1424.1|1425|1423.8|16
1656003310000|2022-06-23 16:55:10|1424.8|1423.6|1424|1422.8|1424.8|1423.6|1424|1422.8|19
1656003320000|2022-06-23 16:55:20|1423.8|1422.6|1424.3|1423.1|1424.3|1423.1|1423.8|1422.6|33
1656003330000|2022-06-23 16:55:30|1424.6|1423.4|1424.8|1423.6|1424.8|1423.6|1424.6|1423.4|40
1656003340000|2022-06-23 16:55:40|1424.9|1423.7|1424.8|1423.6|1425|1423.8|1424.8|1423.6|2
1656003350000|2022-06-23 16:55:50|1425|1423.8|1424.9|1423.7|1425|1423.8|1424.9|1423.7|0
1656003360000|2022-06-23 16:56:00|1424.8|1423.6|1424.3|1423.1|1424.8|1423.6|1424.3|1423.1|5
1656003370000|2022-06-23 16:56:10|1424.4|1423.2|1424.4|1423.2|1424.4|1423.2|1424.4|1423.2|1
1656003380000|2022-06-23 16:56:20|1424.3|1423.1|1424.3|1423.1|1424.3|1423.1|1424|1422.8|27
1656003390000|2022-06-23 16:56:30|1424.8|1423.6|1424.8|1423.6|1424.8|1423.6|1424.7|1423.5|4
1656003400000|2022-06-23 16:56:40|1425|1423.8|1425|1423.8|1425|1423.8|1425|1423.8|16
1656003410000|2022-06-23 16:56:50|1424.9|1423.7|1424.9|1423.7|1425|1423.8|1424.9|1423.7|0
1656003420000|2022-06-23 16:57:00|1424.8|1423.6|1424.9|1423.7|1425|1423.8|1424.8|1423.6|0
1656003430000|2022-06-23 16:57:10|1424.8|1423.6|1424.9|1423.7|1424.9|1423.7|1424.8|1423.6|0
1656003440000|2022-06-23 16:57:20|1425|1423.8|1425.3|1424.1|1425.4|1424.2|1425|1423.8|3
1656003450000|2022-06-23 16:57:30|1425.1|1423.9|1425.1|1423.9|1425.1|1423.9|1425.1|1423.9|0
1656003460000|2022-06-23 16:57:40|1425|1423.8|1425|1423.8|1425|1423.8|1425|1423.8|0
1656003470000|2022-06-23 16:57:50|||||||||2
1656003480000|2022-06-23 16:58:00|1425.2|1424|1425.2|1424|1425.5|1424.3|1425.2|1424|3
1656003490000|2022-06-23 16:58:10|1425|1423.8|1425.2|1424|1425.2|1424|1425|1423.8|10
1656003500000|2022-06-23 16:58:20|1425.1|1423.9|1424.7|1423.5|1425.2|1424|1424.7|1423.5|8
1656003510000|2022-06-23 16:58:30|1424.9|1423.7|1424.7|1423.5|1424.9|1423.7|1424.7|1423.5|1
1656003520000|2022-06-23 16:58:40|1424.5|1423.3|1424.4|1423.2|1424.5|1423.3|1424.3|1423.1|80
1656003530000|2022-06-23 16:58:50|1424.2|1423|1424|1422.8|1424.2|1423|1424|1422.8|9
1656003540000|2022-06-23 16:59:00|1424.3|1423.1|1424.1|1422.9|1424.3|1423.1|1424.1|1422.9|5
1656003550000|2022-06-23 16:59:10|1424.3|1423.1|1424.3|1423.1|1424.3|1423.1|1424.3|1423.1|5
1656003560000|2022-06-23 16:59:20|1424|1422.8|1424|1422.8|1424|1422.8|1424|1422.8|7
1656003570000|2022-06-23 16:59:30|||||||||8
1656003580000|2022-06-23 16:59:40|1423.8|1422.6|1424|1422.8|1424|1422.8|1423.8|1422.6|3
1656003590000|2022-06-23 16:59:50|1423.9|1422.7|1424|1422.8|1424|1422.8|1423.9|1422.7|3
1656003600000|2022-06-23 17:00:00|1424.1|1422.9|1424.3|1423.1|1424.3|1423.1|1424|1422.8|0
1656003610000|2022-06-23 17:00:10|1424.1|1422.9|1424|1422.8|1424.1|1422.9|1424|1422.8|21
1656003620000|2022-06-23 17:00:20|1424.3|1423.1|1424|1422.8|1424.3|1423.1|1424|1422.8|8
1656003630000|2022-06-23 17:00:30|1424.2|1423|1424.5|1423.3|1424.5|1423.3|1424.2|1423|6
1656003640000|2022-06-23 17:00:40|1424.4|1423.2|1424.6|1423.4|1424.6|1423.4|1424.4|1423.2|14
1656003650000|2022-06-23 17:00:50|1424.5|1423.3|1424.4|1423.2|1424.6|1423.4|1424.4|1423.2|1
1656003660000|2022-06-23 17:01:00|1424.5|1423.3|1424.1|1422.9|1424.5|1423.3|1424.1|1422.9|5
1656003670000|2022-06-23 17:01:10|1424.2|1423|1423.8|1422.6|1424.2|1423|1423.5|1422.3|22
1656003680000|2022-06-23 17:01:20|1423.5|1422.3|1423.5|1422.3|1423.5|1422.3|1423.5|1422.3|54
1656003690000|2022-06-23 17:01:30|1423.4|1422.2|1423.4|1422.2|1423.5|1422.3|1423.3|1422.1|7
1656003700000|2022-06-23 17:01:40|1423.5|1422.3|1423.3|1422.1|1423.5|1422.3|1423.3|1422.1|2
1656003710000|2022-06-23 17:01:50|1423.2|1422|1423.3|1422.1|1423.3|1422.1|1423.2|1422|2
1656003720000|2022-06-23 17:02:00|1423.5|1422.3|1423.3|1422.1|1423.5|1422.3|1423.3|1422.1|3
1656003730000|2022-06-23 17:02:10|1423|1421.8|1423|1421.8|1423|1421.8|1423|1421.8|0
1656003740000|2022-06-23 17:02:20|1423.2|1422|1423.8|1422.6|1423.8|1422.6|1423.2|1422|3
1656003750000|2022-06-23 17:02:30|1424|1422.8|1424.3|1423.1|1424.3|1423.1|1424|1422.8|3
1656003760000|2022-06-23 17:02:40|1424.8|1423.6|1424.8|1423.6|1424.9|1423.7|1424.7|1423.5|11
1656003770000|2022-06-23 17:02:50|1425|1423.8|1424.5|1423.3|1425|1423.8|1424.5|1423.3|10
1656003780000|2022-06-23 17:03:00|1424.8|1423.6|1424.4|1423.2|1424.8|1423.6|1424.3|1423.1|19
1656003790000|2022-06-23 17:03:10|1424.5|1423.3|1424.3|1423.1|1424.5|1423.3|1424.3|1423.1|1
1656003800000|2022-06-23 17:03:20|1424|1422.8|1424.2|1423|1424.3|1423.1|1424|1422.8|12
1656003810000|2022-06-23 17:03:30|1424|1422.8|1423.8|1422.6|1424|1422.8|1423.8|1422.6|2
1656003820000|2022-06-23 17:03:40|1423.7|1422.5|1423.7|1422.5|1423.7|1422.5|1423.7|1422.5|0
1656003830000|2022-06-23 17:03:50|1423.5|1422.3|1423.8|1422.6|1423.9|1422.7|1423.5|1422.3|8
1656003840000|2022-06-23 17:04:00|1423.7|1422.5|1423.5|1422.3|1423.7|1422.5|1423.3|1422.1|2
1656003850000|2022-06-23 17:04:10|1423.7|1422.5|1423.8|1422.6|1423.8|1422.6|1423.7|1422.5|2
1656003860000|2022-06-23 17:04:20|||||||||8
1656003870000|2022-06-23 17:04:30|1423.6|1422.4|1423.3|1422.1|1423.6|1422.4|1423.3|1422.1|2
1656003880000|2022-06-23 17:04:40|1423.4|1422.2|1423.4|1422.2|1423.5|1422.3|1423.4|1422.2|4
1656003890000|2022-06-23 17:04:50|1423.5|1422.3|1423.6|1422.4|1423.8|1422.6|1423.5|1422.3|4
1656003900000|2022-06-23 17:05:00|1423.5|1422.3|1424|1422.8|1424|1422.8|1423.5|1422.3|0
1656003910000|2022-06-23 17:05:10|||||||||3
1656003920000|2022-06-23 17:05:20|1424.2|1423|1424.7|1423.5|1424.7|1423.5|1424.2|1423|10
1656003930000|2022-06-23 17:05:30|1424.5|1423.3|1424.5|1423.3|1424.5|1423.3|1424.3|1423.1|4
1656003940000|2022-06-23 17:05:40|1424.4|1423.2|1424.5|1423.3|1424.5|1423.3|1424.4|1423.2|6
1656003950000|2022-06-23 17:05:50|||||||||2
1656003970000|2022-06-23 17:06:10|1424.3|1423.1|1424.5|1423.3|1424.5|1423.3|1424.3|1423.1|5
1656003980000|2022-06-23 17:06:20|1424.3|1423.1|1424.3|1423.1|1424.3|1423.1|1424.3|1423.1|0
1656003990000|2022-06-23 17:06:30|1424.8|1423.6|1424.8|1423.6|1424.8|1423.6|1424.8|1423.6|11
1656004000000|2022-06-23 17:06:40|1424.5|1423.3|1425.4|1424.2|1425.4|1424.2|1424.5|1423.3|15
1656004010000|2022-06-23 17:06:50|1425.5|1424.3|1425.5|1424.3|1425.5|1424.3|1425.4|1424.2|4
1656004020000|2022-06-23 17:07:00|1425.7|1424.5|1425.5|1424.3|1425.8|1424.6|1425.5|1424.3|2
1656004030000|2022-06-23 17:07:10|1425.3|1424.1|1425|1423.8|1425.3|1424.1|1425|1423.8|7
1656004040000|2022-06-23 17:07:20|1425.3|1424.1|1425.9|1424.7|1425.9|1424.7|1425.3|1424.1|7
1656004050000|2022-06-23 17:07:30|1425.8|1424.6|1425.5|1424.3|1426|1424.8|1425.5|1424.3|2
1656004060000|2022-06-23 17:07:40|1425.3|1424.1|1425.3|1424.1|1425.4|1424.2|1425.3|1424.1|0
1656004070000|2022-06-23 17:07:50|1425|1423.8|1425.3|1424.1|1425.3|1424.1|1425|1423.8|2
1656004080000|2022-06-23 17:08:00|1425.2|1424|1425|1423.8|1425.3|1424.1|1425|1423.8|0
1656004090000|2022-06-23 17:08:10|1424.9|1423.7|1424.7|1423.5|1424.9|1423.7|1424.7|1423.5|6
1656004100000|2022-06-23 17:08:20|1424.5|1423.3|1424.5|1423.3|1424.5|1423.3|1424.5|1423.3|0
1656004110000|2022-06-23 17:08:30|1424.7|1423.5|1424.5|1423.3|1424.7|1423.5|1424.5|1423.3|4
1656004120000|2022-06-23 17:08:40|1424.3|1423.1|1424.3|1423.1|1424.3|1423.1|1424.3|1423.1|2
1656004130000|2022-06-23 17:08:50|||||||||2
1656004140000|2022-06-23 17:09:00|1424.4|1423.2|1424.4|1423.2|1424.4|1423.2|1424.4|1423.2|13
1656004150000|2022-06-23 17:09:10|1424.3|1423.1|1424.3|1423.1|1424.3|1423.1|1424.1|1422.9|19
1656004160000|2022-06-23 17:09:20|1424.9|1423.7|1426.2|1425|1426.8|1425.6|1424.9|1423.7|81
1656004170000|2022-06-23 17:09:30|1426|1424.8|1426.4|1425.2|1426.5|1425.3|1426|1424.8|18
1656004180000|2022-06-23 17:09:40|1426.7|1425.5|1426.7|1425.5|1426.7|1425.5|1426.7|1425.5|2
1656004190000|2022-06-23 17:09:50|1426.8|1425.6|1426.8|1425.6|1426.8|1425.6|1426.8|1425.6|9
1656004200000|2022-06-23 17:10:00|1427|1425.8|1427|1425.8|1427|1425.8|1426.8|1425.6|5
1656004210000|2022-06-23 17:10:10|1427.3|1426.1|1427.8|1426.6|1428|1426.8|1427.3|1426.1|10
1656004220000|2022-06-23 17:10:20|1428.2|1427|1428.7|1427.5|1428.8|1427.6|1428.2|1427|51
1656004230000|2022-06-23 17:10:30|1428.5|1427.3|1428.5|1427.3|1428.8|1427.6|1428.4|1427.2|18
1656004240000|2022-06-23 17:10:40|1428.3|1427.1|1428.3|1427.1|1428.5|1427.3|1428.3|1427.1|3
1656004250000|2022-06-23 17:10:50|1428.4|1427.2|1428.3|1427.1|1428.4|1427.2|1428.2|1427|12
1656004260000|2022-06-23 17:11:00|1428|1426.8|1427.5|1426.3|1428|1426.8|1427.4|1426.2|8
1656004270000|2022-06-23 17:11:10|1427.7|1426.5|1427.4|1426.2|1427.8|1426.6|1427.4|1426.2|9
1656004280000|2022-06-23 17:11:20|1427.5|1426.3|1427|1425.8|1427.5|1426.3|1427|1425.8|2
1656004290000|2022-06-23 17:11:30|1427.3|1426.1|1427|1425.8|1427.3|1426.1|1427|1425.8|8
1656004310000|2022-06-23 17:11:50|1426.9|1425.7|1426.8|1425.6|1426.9|1425.7|1426.8|1425.6|0
1656004320000|2022-06-23 17:12:00|1427.3|1426.1|1427|1425.8|1427.3|1426.1|1427|1425.8|33
1656004330000|2022-06-23 17:12:10|1427.3|1426.1|1427.3|1426.1|1427.3|1426.1|1427.2|1426|5
1656004340000|2022-06-23 17:12:20|1427.5|1426.3|1427.5|1426.3|1427.5|1426.3|1427.5|1426.3|5
1656004350000|2022-06-23 17:12:30|1427.7|1426.5|1427.5|1426.3|1427.8|1426.6|1427.5|1426.3|0
1656004360000|2022-06-23 17:12:40|1427.4|1426.2|1427.3|1426.1|1427.4|1426.2|1427.2|1426|2
1656004370000|2022-06-23 17:12:50|1427.5|1426.3|1427.6|1426.4|1427.8|1426.6|1427.5|1426.3|6
1656004380000|2022-06-23 17:13:00|1427.5|1426.3|1427.3|1426.1|1427.5|1426.3|1427.3|1426.1|6
1656004390000|2022-06-23 17:13:10|1426.9|1425.7|1427|1425.8|1427|1425.8|1426.8|1425.6|9
1656004400000|2022-06-23 17:13:20|1426.9|1425.7|1427|1425.8|1427|1425.8|1426.8|1425.6|1
1656004410000|2022-06-23 17:13:30|1426.9|1425.7|1426.5|1425.3|1426.9|1425.7|1426.5|1425.3|6
1656004420000|2022-06-23 17:13:40|1426.7|1425.5|1426.5|1425.3|1426.7|1425.5|1426.5|1425.3|4
1656004430000|2022-06-23 17:13:50|1426.3|1425.1|1426.3|1425.1|1426.5|1425.3|1426.3|1425.1|100
1656004440000|2022-06-23 17:14:00|1426|1424.8|1426|1424.8|1426|1424.8|1426|1424.8|8
1656004450000|2022-06-23 17:14:10|1426.5|1425.3|1426.4|1425.2|1426.5|1425.3|1426.4|1425.2|7
1656004460000|2022-06-23 17:14:20|1426.3|1425.1|1426.3|1425.1|1426.4|1425.2|1426.3|1425.1|6
1656004470000|2022-06-23 17:14:30|1426.2|1425|1426.2|1425|1426.2|1425|1426.2|1425|12
1656004480000|2022-06-23 17:14:40|1426.3|1425.1|1426.1|1424.9|1426.3|1425.1|1426.1|1424.9|1
1656004490000|2022-06-23 17:14:50|1426|1424.8|1426|1424.8|1426|1424.8|1426|1424.8|4
1656004500000|2022-06-23 17:15:00|1426.3|1425.1|1426.5|1425.3|1426.5|1425.3|1426.3|1425.1|11
1656004510000|2022-06-23 17:15:10|1426.3|1425.1|1426.5|1425.3|1426.5|1425.3|1426.3|1425.1|5
1656004520000|2022-06-23 17:15:20|1426.3|1425.1|1426.3|1425.1|1426.3|1425.1|1426.3|1425.1|6
1656004530000|2022-06-23 17:15:30|1426.1|1424.9|1425.8|1424.6|1426.3|1425.1|1425.8|1424.6|19
1656004540000|2022-06-23 17:15:40|1425.9|1424.7|1425.4|1424.2|1425.9|1424.7|1425.4|1424.2|6
1656004550000|2022-06-23 17:15:50|1425.5|1424.3|1425.5|1424.3|1425.5|1424.3|1425.3|1424.1|3
1656004560000|2022-06-23 17:16:00|1425.3|1424.1|1426|1424.8|1426|1424.8|1425.3|1424.1|15
1656004570000|2022-06-23 17:16:10|1425.9|1424.7|1425.9|1424.7|1425.9|1424.7|1425.8|1424.6|0
1656004580000|2022-06-23 17:16:20|1426|1424.8|1426.2|1425|1426.2|1425|1425.9|1424.7|10
1656004590000|2022-06-23 17:16:30|1426.5|1425.3|1426.2|1425|1426.5|1425.3|1426.2|1425|17
1656004600000|2022-06-23 17:16:40|1426.1|1424.9|1426|1424.8|1426.1|1424.9|1425.8|1424.6|8
1656004610000|2022-06-23 17:16:50|1425.8|1424.6|1426.2|1425|1426.2|1425|1425.8|1424.6|11
1656004620000|2022-06-23 17:17:00|1426.1|1424.9|1425.7|1424.5|1426.1|1424.9|1425.7|1424.5|10
1656004630000|2022-06-23 17:17:10|1425.6|1424.4|1425.5|1424.3|1425.7|1424.5|1425.5|1424.3|4
1656004640000|2022-06-23 17:17:20|1425|1423.8|1425.3|1424.1|1425.3|1424.1|1424.8|1423.6|31
1656004650000|2022-06-23 17:17:30|1425.4|1424.2|1424.9|1423.7|1425.4|1424.2|1424.9|1423.7|2
1656004660000|2022-06-23 17:17:40|1425|1423.8|1425.2|1424|1425.3|1424.1|1425|1423.8|11
1656004670000|2022-06-23 17:17:50|1425.4|1424.2|1425.3|1424.1|1425.4|1424.2|1425.3|1424.1|2
1656004680000|2022-06-23 17:18:00|1425.2|1424|1424.9|1423.7|1425.2|1424|1424.9|1423.7|37
1656004690000|2022-06-23 17:18:10|1424.8|1423.6|1424.6|1423.4|1424.8|1423.6|1424.6|1423.4|25
1656004700000|2022-06-23 17:18:20|1424.7|1423.5|1424.2|1423|1424.7|1423.5|1424.2|1423|56
1656004710000|2022-06-23 17:18:30|1424.4|1423.2|1424.9|1423.7|1424.9|1423.7|1424.4|1423.2|9
1656004720000|2022-06-23 17:18:40|1424.8|1423.6|1424.8|1423.6|1424.8|1423.6|1424.8|1423.6|2
1656004730000|2022-06-23 17:18:50|||||||||17
1656004740000|2022-06-23 17:19:00|1424.9|1423.7|1425.2|1424|1425.2|1424|1424.7|1423.5|8
1656004750000|2022-06-23 17:19:10|1424.9|1423.7|1424.9|1423.7|1424.9|1423.7|1424.9|1423.7|2
1656004760000|2022-06-23 17:19:20|1424.7|1423.5|1424.9|1423.7|1424.9|1423.7|1424.7|1423.5|4
1656004770000|2022-06-23 17:19:30|1424.8|1423.6|1425|1423.8|1425|1423.8|1424.8|1423.6|6
1656004780000|2022-06-23 17:19:40|1424.9|1423.7|1425.2|1424|1425.2|1424|1424.9|1423.7|3
1656004790000|2022-06-23 17:19:50|1425.3|1424.1|1425.2|1424|1425.5|1424.3|1425.2|1424|0
1656004800000|2022-06-23 17:20:00|1425.5|1424.3|1425.7|1424.5|1425.7|1424.5|1425.5|1424.3|4
1656004810000|2022-06-23 17:20:10|1425.5|1424.3|1425.5|1424.3|1425.5|1424.3|1425.3|1424.1|0
1656004820000|2022-06-23 17:20:20|||||||||8
1656004830000|2022-06-23 17:20:30|1425.4|1424.2|1425.5|1424.3|1425.5|1424.3|1425.2|1424|1
1656004840000|2022-06-23 17:20:40|||||||||3
1656004850000|2022-06-23 17:20:50|1425.4|1424.2|1425.7|1424.5|1425.7|1424.5|1425.2|1424|1
1656004860000|2022-06-23 17:21:00|1426|1424.8|1425.5|1424.3|1426|1424.8|1425.5|1424.3|0
1656004870000|2022-06-23 17:21:10|1425.4|1424.2|1425.8|1424.6|1426|1424.8|1425.2|1424|0
1656004880000|2022-06-23 17:21:20|1425.7|1424.5|1425.7|1424.5|1425.8|1424.6|1425.7|1424.5|1
1656004890000|2022-06-23 17:21:30|1425.8|1424.6|1425.8|1424.6|1425.8|1424.6|1425.8|1424.6|5
1656004900000|2022-06-23 17:21:40|1426|1424.8|1426|1424.8|1426|1424.8|1425.8|1424.6|5
1656004910000|2022-06-23 17:21:50|1426.1|1424.9|1426.1|1424.9|1426.2|1425|1426.1|1424.9|2
1656004920000|2022-06-23 17:22:00|1426.2|1425|1425.9|1424.7|1426.2|1425|1425.9|1424.7|11
1656004930000|2022-06-23 17:22:10|1426.2|1425|1426.2|1425|1426.2|1425|1426.2|1425|9
1656004950000|2022-06-23 17:22:30|1426.1|1424.9|1425.9|1424.7|1426.1|1424.9|1425.9|1424.7|2
1656004960000|2022-06-23 17:22:40|1425.8|1424.6|1425.9|1424.7|1425.9|1424.7|1425.7|1424.5|7
1656004970000|2022-06-23 17:22:50|1426.2|1425|1426.2|1425|1426.4|1425.2|1425.9|1424.7|5
1656004980000|2022-06-23 17:23:00|1426.1|1424.9|1426.2|1425|1426.2|1425|1426.1|1424.9|0
1656004990000|2022-06-23 17:23:10|1426.4|1425.2|1426.7|1425.5|1426.7|1425.5|1426.4|1425.2|44
1656005000000|2022-06-23 17:23:20|1426.8|1425.6|1426.4|1425.2|1426.8|1425.6|1426.4|1425.2|1
1656005010000|2022-06-23 17:23:30|1426.3|1425.1|1425.8|1424.6|1426.3|1425.1|1425.7|1424.5|5
1656005020000|2022-06-23 17:23:40|1425.7|1424.5|1425.7|1424.5|1425.7|1424.5|1425.7|1424.5|8
1656005030000|2022-06-23 17:23:50|1425.9|1424.7|1425.7|1424.5|1425.9|1424.7|1425.7|1424.5|2
1656005040000|2022-06-23 17:24:00|1426.5|1425.3|1426.7|1425.5|1426.8|1425.6|1426.3|1425.1|14
1656005050000|2022-06-23 17:24:10|1426.5|1425.3|1426.2|1425|1426.5|1425.3|1426.1|1424.9|8
1656005060000|2022-06-23 17:24:20|1426.1|1424.9|1426.1|1424.9|1426.2|1425|1426.1|1424.9|10
1656005070000|2022-06-23 17:24:30|1426.2|1425|1425.8|1424.6|1426.2|1425|1425.8|1424.6|13
1656005080000|2022-06-23 17:24:40|1426|1424.8|1425.8|1424.6|1426|1424.8|1425.7|1424.5|13
1656005090000|2022-06-23 17:24:50|1426|1424.8|1425.7|1424.5|1426|1424.8|1425.7|1424.5|3
1656005100000|2022-06-23 17:25:00|1426|1424.8|1425.7|1424.5|1426|1424.8|1425.7|1424.5|7
1656005110000|2022-06-23 17:25:10|1425.8|1424.6|1425.7|1424.5|1425.8|1424.6|1425.7|1424.5|2
1656005120000|2022-06-23 17:25:20|1425.2|1424|1425|1423.8|1425.2|1424|1425|1423.8|7
1656005130000|2022-06-23 17:25:30|1424.7|1423.5|1425|1423.8|1425|1423.8|1424.7|1423.5|0
1656005140000|2022-06-23 17:25:40|1424.7|1423.5|1425|1423.8|1425.2|1424|1424.7|1423.5|23
1656005150000|2022-06-23 17:25:50|1425.2|1424|1425|1423.8|1425.2|1424|1425|1423.8|3
1656005160000|2022-06-23 17:26:00|1424.8|1423.6|1424.8|1423.6|1425|1423.8|1424.8|1423.6|6
1656005170000|2022-06-23 17:26:10|1425|1423.8|1424.7|1423.5|1425|1423.8|1424.7|1423.5|1
1656005180000|2022-06-23 17:26:20|1424.5|1423.3|1425|1423.8|1425|1423.8|1424.5|1423.3|25
1656005190000|2022-06-23 17:26:30|1424.9|1423.7|1425|1423.8|1425|1423.8|1424.7|1423.5|2
1656005200000|2022-06-23 17:26:40|1424.9|1423.7|1424.7|1423.5|1425|1423.8|1424.7|1423.5|7
1656005210000|2022-06-23 17:26:50|1424.8|1423.6|1425|1423.8|1425|1423.8|1424.8|1423.6|2
1656005220000|2022-06-23 17:27:00|1424.7|1423.5|1424.7|1423.5|1424.7|1423.5|1424.7|1423.5|3
1656005230000|2022-06-23 17:27:10|1425|1423.8|1425|1423.8|1425|1423.8|1425|1423.8|1
1656005240000|2022-06-23 17:27:20|1425.3|1424.1|1425.5|1424.3|1425.5|1424.3|1425.3|1424.1|19
1656005250000|2022-06-23 17:27:30|1425.2|1424|1425|1423.8|1425.2|1424|1425|1423.8|3
1656005260000|2022-06-23 17:27:40|||||||||2
1656005270000|2022-06-23 17:27:50|1425.2|1424|1425.2|1424|1425.2|1424|1425.2|1424|18
1656005280000|2022-06-23 17:28:00|1425.3|1424.1|1425.2|1424|1425.5|1424.3|1425.2|1424|2
1656005290000|2022-06-23 17:28:10|||||||||12
1656005300000|2022-06-23 17:28:20|1425|1423.8|1425.5|1424.3|1425.5|1424.3|1425|1423.8|7
1656005320000|2022-06-23 17:28:40|1425.3|1424.1|1425.2|1424|1425.3|1424.1|1425.2|1424|7
1656005330000|2022-06-23 17:28:50|1425.1|1423.9|1425.6|1424.4|1425.7|1424.5|1425.1|1423.9|3
1656005340000|2022-06-23 17:29:00|1425.5|1424.3|1426|1424.8|1426|1424.8|1425.5|1424.3|2
1656005350000|2022-06-23 17:29:10|1425.8|1424.6|1425.7|1424.5|1426|1424.8|1425.6|1424.4|5
1656005360000|2022-06-23 17:29:20|1425.6|1424.4|1425.7|1424.5|1425.8|1424.6|1425.5|1424.3|19
1656005370000|2022-06-23 17:29:30|1425.6|1424.4|1425.5|1424.3|1425.6|1424.4|1425.5|1424.3|7
1656005380000|2022-06-23 17:29:40|1425.3|1424.1|1425.3|1424.1|1425.5|1424.3|1425.3|1424.1|0
1656005390000|2022-06-23 17:29:50|1425.2|1424|1425.1|1423.9|1425.2|1424|1425.1|1423.9|1
1656005400000|2022-06-23 17:30:00|1425.2|1424|1425.7|1424.5|1426|1424.8|1425.2|1424|21
1656005410000|2022-06-23 17:30:10|1425.8|1424.6|1425.7|1424.5|1425.8|1424.6|1425.7|1424.5|0
1656005420000|2022-06-23 17:30:20|||||||||5
1656005440000|2022-06-23 17:30:40|1425.8|1424.6|1425.8|1424.6|1425.8|1424.6|1425.8|1424.6|1
1656005450000|2022-06-23 17:30:50|1425.7|1424.5|1425.8|1424.6|1425.8|1424.6|1425.7|1424.5|1
1656005460000|2022-06-23 17:31:00|1425.7|1424.5|1425.7|1424.5|1425.8|1424.6|1425.5|1424.3|6
1656005470000|2022-06-23 17:31:10|||||||||4
1656005480000|2022-06-23 17:31:20|1425.6|1424.4|1425.5|1424.3|1425.6|1424.4|1425.5|1424.3|1
1656005490000|2022-06-23 17:31:30|1425.3|1424.1|1425.8|1424.6|1426|1424.8|1425.3|1424.1|13
1656005500000|2022-06-23 17:31:40|1426|1424.8|1425.8|1424.6|1426|1424.8|1425.8|1424.6|5
1656005510000|2022-06-23 17:31:50|1425.7|1424.5|1425.7|1424.5|1425.7|1424.5|1425.7|1424.5|10
1656005520000|2022-06-23 17:32:00|1425.8|1424.6|1426|1424.8|1426|1424.8|1425.8|1424.6|12
1656005530000|2022-06-23 17:32:10|1426.2|1425|1426.1|1424.9|1426.2|1425|1426.1|1424.9|20
1656005540000|2022-06-23 17:32:20|1426.2|1425|1426.2|1425|1426.2|1425|1426.1|1424.9|24
1656005550000|2022-06-23 17:32:30|1426.3|1425.1|1426|1424.8|1426.3|1425.1|1426|1424.8|12
1656005560000|2022-06-23 17:32:40|1426.1|1424.9|1426.2|1425|1426.2|1425|1426.1|1424.9|7
1656005570000|2022-06-23 17:32:50|1426.1|1424.9|1426.2|1425|1426.2|1425|1426.1|1424.9|0
1656005580000|2022-06-23 17:33:00|1426.1|1424.9|1425.8|1424.6|1426.2|1425|1425.8|1424.6|4
1656005590000|2022-06-23 17:33:10|1426|1424.8|1426|1424.8|1426|1424.8|1425.8|1424.6|1
1656005600000|2022-06-23 17:33:20|1425.8|1424.6|1425.8|1424.6|1426|1424.8|1425.8|1424.6|0
1656005610000|2022-06-23 17:33:30|1426|1424.8|1425.7|1424.5|1426|1424.8|1425.7|1424.5|19
1656005620000|2022-06-23 17:33:40|1425.5|1424.3|1425.5|1424.3|1425.7|1424.5|1425.5|1424.3|11
1656005640000|2022-06-23 17:34:00|1425.2|1424|1426|1424.8|1426.1|1424.9|1425.2|1424|6
1656005650000|2022-06-23 17:34:10|1425.8|1424.6|1426|1424.8|1426.1|1424.9|1425.8|1424.6|12
1656005660000|2022-06-23 17:34:20|1425.8|1424.6|1425.8|1424.6|1425.8|1424.6|1425.8|1424.6|1
1656005670000|2022-06-23 17:34:30|1426|1424.8|1426|1424.8|1426|1424.8|1426|1424.8|0
1656005680000|2022-06-23 17:34:40|1425.8|1424.6|1425.7|1424.5|1425.8|1424.6|1425.7|1424.5|2
1656005690000|2022-06-23 17:34:50|1426|1424.8|1425.8|1424.6|1426|1424.8|1425.7|1424.5|6
1656005700000|2022-06-23 17:35:00|1425.7|1424.5|1425.3|1424.1|1425.7|1424.5|1425.3|1424.1|5
1656005710000|2022-06-23 17:35:10|1425.2|1424|1424.5|1423.3|1425.2|1424|1424.5|1423.3|9
1656005720000|2022-06-23 17:35:20|1424.2|1423|1424.2|1423|1424.2|1423|1424.2|1423|8
1656005730000|2022-06-23 17:35:30|1424.1|1422.9|1424.7|1423.5|1424.7|1423.5|1424.1|1422.9|5
1656005740000|2022-06-23 17:35:40|1424.5|1423.3|1424.6|1423.4|1425|1423.8|1424.5|1423.3|7
1656005750000|2022-06-23 17:35:50|1424.5|1423.3|1424.7|1423.5|1424.9|1423.7|1424.5|1423.3|5
1656005760000|2022-06-23 17:36:00|1424.8|1423.6|1424.7|1423.5|1424.8|1423.6|1424.5|1423.3|2
1656005770000|2022-06-23 17:36:10|1424.9|1423.7|1424.7|1423.5|1424.9|1423.7|1424.7|1423.5|1
1656005780000|2022-06-23 17:36:20|1424.6|1423.4|1424.6|1423.4|1424.6|1423.4|1424.6|1423.4|1
1656005790000|2022-06-23 17:36:30|1424.5|1423.3|1424.5|1423.3|1424.5|1423.3|1424.5|1423.3|6
1656005800000|2022-06-23 17:36:40|1424.2|1423|1423.9|1422.7|1424.2|1423|1423.8|1422.6|5
1656005810000|2022-06-23 17:36:50|1423.7|1422.5|1424|1422.8|1424|1422.8|1423.7|1422.5|13
1656005820000|2022-06-23 17:37:00|1424.1|1422.9|1424.2|1423|1424.2|1423|1424|1422.8|5
1656005830000|2022-06-23 17:37:10|1424.1|1422.9|1424.2|1423|1424.2|1423|1424.1|1422.9|1
1656005840000|2022-06-23 17:37:20|1424.1|1422.9|1424.6|1423.4|1424.7|1423.5|1424.1|1422.9|9
1656005850000|2022-06-23 17:37:30|1424.7|1423.5|1424.5|1423.3|1424.7|1423.5|1424.5|1423.3|2
1656005860000|2022-06-23 17:37:40|1424.2|1423|1424.5|1423.3|1424.5|1423.3|1424.2|1423|41
1656005870000|2022-06-23 17:37:50|1424.7|1423.5|1424.7|1423.5|1424.7|1423.5|1424.7|1423.5|0
1656005880000|2022-06-23 17:38:00|1425|1423.8|1425.2|1424|1425.4|1424.2|1425|1423.8|30
1656005890000|2022-06-23 17:38:10|1425.1|1423.9|1425.2|1424|1425.2|1424|1425.1|1423.9|5
1656005900000|2022-06-23 17:38:20|1424.9|1423.7|1424.8|1423.6|1424.9|1423.7|1424.7|1423.5|43
1656005910000|2022-06-23 17:38:30|1424.7|1423.5|1424.7|1423.5|1424.7|1423.5|1424.7|1423.5|3
1656005920000|2022-06-23 17:38:40|1424.8|1423.6|1425.2|1424|1425.2|1424|1424.8|1423.6|13
1656005930000|2022-06-23 17:38:50|||||||||3
1656005940000|2022-06-23 17:39:00|1424.9|1423.7|1425.3|1424.1|1425.4|1424.2|1424.8|1423.6|14
1656005950000|2022-06-23 17:39:10|1425.4|1424.2|1425.4|1424.2|1425.4|1424.2|1425.3|1424.1|5
1656005960000|2022-06-23 17:39:20|1425.3|1424.1|1425.2|1424|1425.4|1424.2|1425.2|1424|0
1656005970000|2022-06-23 17:39:30|1425.1|1423.9|1425.2|1424|1425.2|1424|1425.1|1423.9|4
1656005980000|2022-06-23 17:39:40|1425.1|1423.9|1425.1|1423.9|1425.1|1423.9|1425.1|1423.9|0
1656005990000|2022-06-23 17:39:50|1425.2|1424|1425.2|1424|1425.2|1424|1425.2|1424|1
1656006000000|2022-06-23 17:40:00|1425.1|1423.9|1424.9|1423.7|1425.1|1423.9|1424.8|1423.6|5
1656006010000|2022-06-23 17:40:10|1425.2|1424|1425.1|1423.9|1425.2|1424|1425.1|1423.9|1
1656006020000|2022-06-23 17:40:20|1425.2|1424|1424.8|1423.6|1425.2|1424|1424.8|1423.6|12
1656006030000|2022-06-23 17:40:30|1424.9|1423.7|1425|1423.8|1425|1423.8|1424.9|1423.7|15
1656006040000|2022-06-23 17:40:40|1425.2|1424|1425.2|1424|1425.2|1424|1425.1|1423.9|12
1656006050000|2022-06-23 17:40:50|1425.4|1424.2|1425.2|1424|1425.4|1424.2|1425.2|1424|7
1656006060000|2022-06-23 17:41:00|1425|1423.8|1425.2|1424|1425.2|1424|1425|1423.8|3
1656006070000|2022-06-23 17:41:10|1425.3|1424.1|1425.7|1424.5|1425.7|1424.5|1425.3|1424.1|14
1656006080000|2022-06-23 17:41:20|1426|1424.8|1425.7|1424.5|1426|1424.8|1425.7|1424.5|5
1656006090000|2022-06-23 17:41:30|1425.8|1424.6|1425.5|1424.3|1425.8|1424.6|1425.5|1424.3|5
1656006100000|2022-06-23 17:41:40|1425.6|1424.4|1425.5|1424.3|1425.6|1424.4|1425.5|1424.3|5
1656006110000|2022-06-23 17:41:50|1425.6|1424.4|1425.5|1424.3|1425.7|1424.5|1425.3|1424.1|14
1656006120000|2022-06-23 17:42:00|1425.3|1424.1|1424.7|1423.5|1425.4|1424.2|1424.7|1423.5|15
1656006130000|2022-06-23 17:42:10|1424.4|1423.2|1424.8|1423.6|1424.8|1423.6|1424.4|1423.2|2
1656006140000|2022-06-23 17:42:20|1424.7|1423.5|1424.8|1423.6|1424.8|1423.6|1424.7|1423.5|5
1656006150000|2022-06-23 17:42:30|1424.7|1423.5|1424.7|1423.5|1424.7|1423.5|1424.6|1423.4|1
1656006160000|2022-06-23 17:42:40|1424.9|1423.7|1424.9|1423.7|1424.9|1423.7|1424.7|1423.5|2
1656006170000|2022-06-23 17:42:50|1424.8|1423.6|1424.7|1423.5|1424.8|1423.6|1424.7|1423.5|24
1656006180000|2022-06-23 17:43:00|1424.8|1423.6|1424.9|1423.7|1424.9|1423.7|1424.7|1423.5|13
1656006190000|2022-06-23 17:43:10|1424.8|1423.6|1424.7|1423.5|1424.8|1423.6|1424.7|1423.5|2
1656006200000|2022-06-23 17:43:20|1424.5|1423.3|1424.5|1423.3|1424.5|1423.3|1424.5|1423.3|7
1656006210000|2022-06-23 17:43:30|||||||||32
1656006220000|2022-06-23 17:43:40|1424.2|1423|1424.5|1423.3|1424.5|1423.3|1424.2|1423|30
1656006240000|2022-06-23 17:44:00|1424.2|1423|1424.3|1423.1|1424.5|1423.3|1424.2|1423|3
1656006250000|2022-06-23 17:44:10|1424.2|1423|1424.2|1423|1424.2|1423|1424.1|1422.9|7
1656006260000|2022-06-23 17:44:20|1424.5|1423.3|1424|1422.8|1424.5|1423.3|1424|1422.8|13
1656006270000|2022-06-23 17:44:30|1423.8|1422.6|1423.7|1422.5|1423.8|1422.6|1423.7|1422.5|1
1656006280000|2022-06-23 17:44:40|||||||||3
1656006290000|2022-06-23 17:44:50|1423.8|1422.6|1424|1422.8|1424|1422.8|1423.8|1422.6|9
1656006300000|2022-06-23 17:45:00|||||||||8
1656006310000|2022-06-23 17:45:10|1424.1|1422.9|1424.4|1423.2|1424.4|1423.2|1424.1|1422.9|14
1656006320000|2022-06-23 17:45:20|1424.6|1423.4|1424.4|1423.2|1424.7|1423.5|1424.4|1423.2|6
1656006330000|2022-06-23 17:45:30|1424.7|1423.5|1424.8|1423.6|1424.8|1423.6|1424.6|1423.4|15
1656006340000|2022-06-23 17:45:40|1424.9|1423.7|1424.9|1423.7|1424.9|1423.7|1424.8|1423.6|2
1656006350000|2022-06-23 17:45:50|1424.8|1423.6|1424.7|1423.5|1424.9|1423.7|1424.7|1423.5|14
1656006360000|2022-06-23 17:46:00|1424.6|1423.4|1424.4|1423.2|1424.6|1423.4|1424.3|1423.1|5
1656006370000|2022-06-23 17:46:10|1424.3|1423.1|1424.3|1423.1|1424.3|1423.1|1424.3|1423.1|1
1656006380000|2022-06-23 17:46:20|1424.2|1423|1423.7|1422.5|1424.2|1423|1423.7|1422.5|66
1656006390000|2022-06-23 17:46:30|1424|1422.8|1423.8|1422.6|1424|1422.8|1423.8|1422.6|30
1656006400000|2022-06-23 17:46:40|1424|1422.8|1423.8|1422.6|1424|1422.8|1423.8|1422.6|0
1656006410000|2022-06-23 17:46:50|1424|1422.8|1423.8|1422.6|1424|1422.8|1423.7|1422.5|2
1656006420000|2022-06-23 17:47:00|1423.7|1422.5|1423.8|1422.6|1424|1422.8|1423.7|1422.5|17
1656006430000|2022-06-23 17:47:10|1424|1422.8|1424|1422.8|1424|1422.8|1424|1422.8|22
1656006450000|2022-06-23 17:47:30|1424.1|1422.9|1424.1|1422.9|1424.1|1422.9|1424|1422.8|0
1656006460000|2022-06-23 17:47:40|1424|1422.8|1424.1|1422.9|1424.1|1422.9|1424|1422.8|1
1656006470000|2022-06-23 17:47:50|1424|1422.8|1424|1422.8|1424.1|1422.9|1424|1422.8|32
1656006480000|2022-06-23 17:48:00|1424.2|1423|1423.7|1422.5|1424.6|1423.4|1423.7|1422.5|41
1656006490000|2022-06-23 17:48:10|1423.6|1422.4|1423.5|1422.3|1423.8|1422.6|1423.5|1422.3|63
1656006500000|2022-06-23 17:48:20|1423.7|1422.5|1423.6|1422.4|1423.7|1422.5|1423.3|1422.1|80
1656006510000|2022-06-23 17:48:30|1423.7|1422.5|1424|1422.8|1424|1422.8|1423.7|1422.5|8
1656006520000|2022-06-23 17:48:40|1423.8|1422.6|1423.8|1422.6|1424|1422.8|1423.8|1422.6|3
1656006530000|2022-06-23 17:48:50|1424|1422.8|1424|1422.8|1424|1422.8|1423.7|1422.5|4
1656006540000|2022-06-23 17:49:00|1423.8|1422.6|1423.8|1422.6|1423.8|1422.6|1423.8|1422.6|3
1656006550000|2022-06-23 17:49:10|1424|1422.8|1424.2|1423|1424.2|1423|1423.9|1422.7|19
1656006560000|2022-06-23 17:49:20|1424.1|1422.9|1423.7|1422.5|1424.1|1422.9|1423.7|1422.5|10
1656006570000|2022-06-23 17:49:30|1423.9|1422.7|1424.2|1423|1424.2|1423|1423.8|1422.6|10
1656006580000|2022-06-23 17:49:40|1424.1|1422.9|1424.1|1422.9|1424.2|1423|1424|1422.8|10
1656006590000|2022-06-23 17:49:50|1424.2|1423|1424.2|1423|1424.2|1423|1424|1422.8|3
1656006620000|2022-06-23 17:50:20|1424.1|1422.9|1423.9|1422.7|1424.1|1422.9|1423.9|1422.7|8
1656006630000|2022-06-23 17:50:30|1423.8|1422.6|1424.1|1422.9|1424.1|1422.9|1423.7|1422.5|7
1656006640000|2022-06-23 17:50:40|1424|1422.8|1424|1422.8|1424.2|1423|1423.9|1422.7|6
1656006650000|2022-06-23 17:50:50|1423.9|1422.7|1424|1422.8|1424|1422.8|1423.9|1422.7|6
1656006660000|2022-06-23 17:51:00|1423.9|1422.7|1423.7|1422.5|1424.1|1422.9|1423.7|1422.5|6
1656006670000|2022-06-23 17:51:10|1423.8|1422.6|1424|1422.8|1424|1422.8|1423.7|1422.5|42
1656006680000|2022-06-23 17:51:20|1424.1|1422.9|1424|1422.8|1424.1|1422.9|1423.9|1422.7|5
1656006690000|2022-06-23 17:51:30|1424.1|1422.9|1424.4|1423.2|1424.4|1423.2|1424.1|1422.9|15
1656006710000|2022-06-23 17:51:50|1424.5|1423.3|1424.5|1423.3|1424.7|1423.5|1424.5|1423.3|15
1656006720000|2022-06-23 17:52:00|1424.6|1423.4|1424.5|1423.3|1424.6|1423.4|1424.3|1423.1|2
1656006730000|2022-06-23 17:52:10|1424.7|1423.5|1424.5|1423.3|1424.7|1423.5|1424.5|1423.3|8
1656006740000|2022-06-23 17:52:20|1424.3|1423.1|1424.7|1423.5|1424.7|1423.5|1424.3|1423.1|64
1656006750000|2022-06-23 17:52:30|1424.9|1423.7|1424.8|1423.6|1424.9|1423.7|1424.8|1423.6|12
1656006760000|2022-06-23 17:52:40|1424.9|1423.7|1424.9|1423.7|1424.9|1423.7|1424.8|1423.6|11
1656006780000|2022-06-23 17:53:00|1425.2|1424|1424.9|1423.7|1425.2|1424|1424.9|1423.7|18
1656006790000|2022-06-23 17:53:10|1424.7|1423.5|1424.4|1423.2|1424.7|1423.5|1424.4|1423.2|6
1656006800000|2022-06-23 17:53:20|1424.2|1423|1424.3|1423.1|1424.4|1423.2|1424.2|1423|5
1656006810000|2022-06-23 17:53:30|1424.2|1423|1423.8|1422.6|1424.2|1423|1423.7|1422.5|17
1656006820000|2022-06-23 17:53:40|1423.9|1422.7|1423.9|1422.7|1423.9|1422.7|1423.8|1422.6|3
1656006830000|2022-06-23 17:53:50|1423.8|1422.6|1423.7|1422.5|1423.9|1422.7|1423.7|1422.5|20
1656006840000|2022-06-23 17:54:00|1423.8|1422.6|1423.8|1422.6|1423.8|1422.6|1423.7|1422.5|2
1656006850000|2022-06-23 17:54:10|1423.7|1422.5|1423.7|1422.5|1423.7|1422.5|1423.5|1422.3|5
1656006860000|2022-06-23 17:54:20|1423.6|1422.4|1423.5|1422.3|1423.7|1422.5|1423.4|1422.2|5
1656006870000|2022-06-23 17:54:30|1423.6|1422.4|1423.6|1422.4|1423.7|1422.5|1423.6|1422.4|4
1656006880000|2022-06-23 17:54:40|1423.7|1422.5|1423.7|1422.5|1423.7|1422.5|1423.7|1422.5|1
1656006890000|2022-06-23 17:54:50|1423.8|1422.6|1423.8|1422.6|1423.9|1422.7|1423.4|1422.2|4
1656006900000|2022-06-23 17:55:00|1423.9|1422.7|1424.2|1423|1424.4|1423.2|1423.9|1422.7|28
1656006910000|2022-06-23 17:55:10|1424.3|1423.1|1424.5|1423.3|1424.5|1423.3|1424.2|1423|33
1656006920000|2022-06-23 17:55:20|1424.3|1423.1|1424.5|1423.3|1424.5|1423.3|1424.2|1423|23
1656006930000|2022-06-23 17:55:30|1424.4|1423.2|1424.6|1423.4|1424.7|1423.5|1424.4|1423.2|31
1656006940000|2022-06-23 17:55:40|1424.7|1423.5|1424.7|1423.5|1424.7|1423.5|1424.7|1423.5|0
1656006950000|2022-06-23 17:55:50|1424.9|1423.7|1424.9|1423.7|1424.9|1423.7|1424.9|1423.7|17
1656006960000|2022-06-23 17:56:00|1424.8|1423.6|1424.9|1423.7|1424.9|1423.7|1424.7|1423.5|13
1656006980000|2022-06-23 17:56:20|||||||||3
1656006990000|2022-06-23 17:56:30|1424.7|1423.5|1424.7|1423.5|1424.8|1423.6|1424.7|1423.5|13
1656007000000|2022-06-23 17:56:40|1424.8|1423.6|1424.8|1423.6|1424.8|1423.6|1424.7|1423.5|16
1656007010000|2022-06-23 17:56:50|1424.9|1423.7|1424.3|1423.1|1424.9|1423.7|1424.3|1423.1|9
1656007020000|2022-06-23 17:57:00|1424.2|1423|1424.6|1423.4|1424.7|1423.5|1424.2|1423|8
1656007030000|2022-06-23 17:57:10|1424.4|1423.2|1424.7|1423.5|1424.7|1423.5|1424.4|1423.2|2
1656007040000|2022-06-23 17:57:20|1424.6|1423.4|1424.4|1423.2|1424.6|1423.4|1424.4|1423.2|3
1656007050000|2022-06-23 17:57:30|1424.7|1423.5|1424.7|1423.5|1424.7|1423.5|1424.4|1423.2|3
1656007060000|2022-06-23 17:57:40|1424.6|1423.4|1424.7|1423.5|1424.7|1423.5|1424.6|1423.4|4
1656007070000|2022-06-23 17:57:50|1424.6|1423.4|1424.1|1422.9|1424.6|1423.4|1424.1|1422.9|7
1656007080000|2022-06-23 17:58:00|1423.9|1422.7|1423.9|1422.7|1424.1|1422.9|1423.9|1422.7|2
1656007090000|2022-06-23 17:58:10|1424.2|1423|1423.9|1422.7|1424.2|1423|1423.9|1422.7|1
1656007100000|2022-06-23 17:58:20|1423.8|1422.6|1423.8|1422.6|1423.9|1422.7|1423.7|1422.5|3
1656007110000|2022-06-23 17:58:30|1423.7|1422.5|1423.9|1422.7|1423.9|1422.7|1423.7|1422.5|7
1656007120000|2022-06-23 17:58:40|1424.1|1422.9|1423.9|1422.7|1424.1|1422.9|1423.9|1422.7|6
1656007130000|2022-06-23 17:58:50|1423.8|1422.6|1423.6|1422.4|1423.9|1422.7|1423.6|1422.4|20
1656007140000|2022-06-23 17:59:00|1423.4|1422.2|1423.7|1422.5|1423.7|1422.5|1423.4|1422.2|13
1656007150000|2022-06-23 17:59:10|1423.8|1422.6|1424.8|1423.6|1424.8|1423.6|1423.5|1422.3|10
1656007160000|2022-06-23 17:59:20|1424.7|1423.5|1424.7|1423.5|1424.9|1423.7|1424.7|1423.5|38
1656007170000|2022-06-23 17:59:30|1424.4|1423.2|1423.8|1422.6|1424.4|1423.2|1423.8|1422.6|51
1656007180000|2022-06-23 17:59:40|1423.9|1422.7|1423.7|1422.5|1423.9|1422.7|1423.4|1422.2|33
1656007190000|2022-06-23 17:59:50|1423.6|1422.4|1423.4|1422.2|1423.7|1422.5|1423.4|1422.2|7
1656007200000|2022-06-23 18:00:00|1423.7|1422.5|1423.3|1422.1|1423.7|1422.5|1423.2|1422|8
1656007210000|2022-06-23 18:00:10|1423.2|1422|1423.1|1421.9|1423.4|1422.2|1422.9|1421.7|78
1656007220000|2022-06-23 18:00:20|1423.2|1422|1422.9|1421.7|1423.2|1422|1422.9|1421.7|40
1656007230000|2022-06-23 18:00:30|1423.1|1421.9|1422.8|1421.6|1423.1|1421.9|1422.8|1421.6|38
1656007240000|2022-06-23 18:00:40|1422.7|1421.5|1422.8|1421.6|1422.9|1421.7|1422.7|1421.5|6
1656007250000|2022-06-23 18:00:50|1422.9|1421.7|1423.1|1421.9|1423.2|1422|1422.9|1421.7|3
1656007260000|2022-06-23 18:01:00|1422.9|1421.7|1423.4|1422.2|1423.4|1422.2|1422.9|1421.7|6
1656007270000|2022-06-23 18:01:10|1423.3|1422.1|1423.4|1422.2|1423.4|1422.2|1423.2|1422|9
1656007280000|2022-06-23 18:01:20|1423.3|1422.1|1423.3|1422.1|1423.4|1422.2|1423.2|1422|16
1656007290000|2022-06-23 18:01:30|1423.4|1422.2|1423.4|1422.2|1423.7|1422.5|1423.4|1422.2|26
1656007300000|2022-06-23 18:01:40|1423.2|1422|1423.4|1422.2|1423.4|1422.2|1423.2|1422|6
1656007310000|2022-06-23 18:01:50|1423.3|1422.1|1423.3|1422.1|1423.4|1422.2|1423.1|1421.9|25
1656007320000|2022-06-23 18:02:00|1423.4|1422.2|1423.9|1422.7|1423.9|1422.7|1423.3|1422.1|34
1656007330000|2022-06-23 18:02:10|1424.3|1423.1|1424.9|1423.7|1424.9|1423.7|1424.2|1423|103
1656007340000|2022-06-23 18:02:20|1424.7|1423.5|1424.9|1423.7|1425.1|1423.9|1424.7|1423.5|25
1656007350000|2022-06-23 18:02:30|1424.7|1423.5|1424.8|1423.6|1424.9|1423.7|1424.7|1423.5|40
1656007360000|2022-06-23 18:02:40|1424.9|1423.7|1424.7|1423.5|1424.9|1423.7|1424.7|1423.5|111
1656007370000|2022-06-23 18:02:50|1424.8|1423.6|1425|1423.8|1425|1423.8|1424.8|1423.6|18
1656007380000|2022-06-23 18:03:00|1424.9|1423.7|1425.2|1424|1425.2|1424|1424.9|1423.7|20
1656007390000|2022-06-23 18:03:10|1425|1423.8|1425.2|1424|1425.2|1424|1424.8|1423.6|23
1656007400000|2022-06-23 18:03:20|1425.3|1424.1|1425.2|1424|1425.4|1424.2|1425.2|1424|24
1656007410000|2022-06-23 18:03:30|1425|1423.8|1424.9|1423.7|1425.2|1424|1424.9|1423.7|1
1656007420000|2022-06-23 18:03:40|1424.7|1423.5|1424.7|1423.5|1424.8|1423.6|1424.6|1423.4|15
1656007430000|2022-06-23 18:03:50|||||||||4
1656007440000|2022-06-23 18:04:00|1424.8|1423.6|1424.8|1423.6|1424.9|1423.7|1424.7|1423.5|7
1656007450000|2022-06-23 18:04:10|1424.5|1423.3|1424.4|1423.2|1424.7|1423.5|1424.4|1423.2|6
1656007460000|2022-06-23 18:04:20|1424.3|1423.1|1425.3|1424.1|1425.4|1424.2|1424.2|1423|117
1656007470000|2022-06-23 18:04:30|1425.4|1424.2|1426.6|1425.4|1426.6|1425.4|1425.3|1424.1|195
1656007480000|2022-06-23 18:04:40|1426.4|1425.2|1427.1|1425.9|1427.1|1425.9|1426.3|1425.1|63
1656007490000|2022-06-23 18:04:50|1427|1425.8|1426.7|1425.5|1427|1425.8|1426.5|1425.3|15
1656007500000|2022-06-23 18:05:00|1426.6|1425.4|1426.2|1425|1426.7|1425.5|1426.2|1425|6
1656007510000|2022-06-23 18:05:10|1425.9|1424.7|1426.2|1425|1426.2|1425|1425.9|1424.7|4
1656007520000|2022-06-23 18:05:20|||||||||25
1656007530000|2022-06-23 18:05:30|1426.3|1425.1|1426.6|1425.4|1426.7|1425.5|1426.3|1425.1|49
1656007540000|2022-06-23 18:05:40|1426.7|1425.5|1426.6|1425.4|1426.7|1425.5|1426.6|1425.4|14
1656007550000|2022-06-23 18:05:50|1426.4|1425.2|1426.4|1425.2|1426.4|1425.2|1426.4|1425.2|9
1656007560000|2022-06-23 18:06:00|1426.7|1425.5|1426.7|1425.5|1426.8|1425.6|1426.7|1425.5|27
1656007570000|2022-06-23 18:06:10|||||||||35
1656007580000|2022-06-23 18:06:20|||||||||6
1656007590000|2022-06-23 18:06:30|1427.2|1426|1426.9|1425.7|1427.2|1426|1426.9|1425.7|43
1656007600000|2022-06-23 18:06:40|1427.2|1426|1426.9|1425.7|1427.2|1426|1426.9|1425.7|8
1656007610000|2022-06-23 18:06:50|1427.2|1426|1427.7|1426.5|1427.7|1426.5|1427.2|1426|34
1656007620000|2022-06-23 18:07:00|1427.6|1426.4|1428.9|1427.7|1428.9|1427.7|1427.6|1426.4|50
1656007630000|2022-06-23 18:07:10|1428.8|1427.6|1428.9|1427.7|1428.9|1427.7|1428.8|1427.6|21
1656007640000|2022-06-23 18:07:20|1428.7|1427.5|1427.9|1426.7|1428.7|1427.5|1427.9|1426.7|12
1656007650000|2022-06-23 18:07:30|1427.7|1426.5|1427.6|1426.4|1427.7|1426.5|1427|1425.8|50
1656007660000|2022-06-23 18:07:40|1427.3|1426.1|1427.7|1426.5|1427.7|1426.5|1427.3|1426.1|18
1656007670000|2022-06-23 18:07:50|1427.8|1426.6|1427.7|1426.5|1427.8|1426.6|1427.7|1426.5|19
1656007680000|2022-06-23 18:08:00|1427.6|1426.4|1427.7|1426.5|1427.8|1426.6|1427.3|1426.1|5
1656007690000|2022-06-23 18:08:10|1427.9|1426.7|1427.8|1426.6|1427.9|1426.7|1427.8|1426.6|1
1656007700000|2022-06-23 18:08:20|1427.9|1426.7|1427.9|1426.7|1427.9|1426.7|1427.8|1426.6|0
1656007710000|2022-06-23 18:08:30|1428.3|1427.1|1429.2|1428|1429.2|1428|1428.3|1427.1|42
1656007720000|2022-06-23 18:08:40|1429.4|1428.2|1429.4|1428.2|1429.5|1428.3|1429.2|1428|19
1656007730000|2022-06-23 18:08:50|1429.3|1428.1|1428.4|1427.2|1429.3|1428.1|1428.4|1427.2|54
1656007740000|2022-06-23 18:09:00|1428.3|1427.1|1428.2|1427|1428.3|1427.1|1428.1|1426.9|22
1656007750000|2022-06-23 18:09:10|1428.4|1427.2|1428.1|1426.9|1428.5|1427.3|1428|1426.8|2
1656007760000|2022-06-23 18:09:20|1428|1426.8|1427.9|1426.7|1428.1|1426.9|1427.9|1426.7|6
1656007770000|2022-06-23 18:09:30|1427.8|1426.6|1427.9|1426.7|1427.9|1426.7|1427.6|1426.4|6
1656007780000|2022-06-23 18:09:40|1428|1426.8|1427.9|1426.7|1428.1|1426.9|1427.9|1426.7|3
1656007790000|2022-06-23 18:09:50|1428|1426.8|1427.6|1426.4|1428|1426.8|1427.5|1426.3|7
1656007800000|2022-06-23 18:10:00|1427.7|1426.5|1427.6|1426.4|1427.7|1426.5|1427.4|1426.2|22
1656007810000|2022-06-23 18:10:10|1427.5|1426.3|1427.4|1426.2|1427.5|1426.3|1427.3|1426.1|27
1656007820000|2022-06-23 18:10:20|1427.7|1426.5|1427.2|1426|1427.7|1426.5|1426.9|1425.7|16
1656007830000|2022-06-23 18:10:30|1427|1425.8|1426.9|1425.7|1427.2|1426|1426.9|1425.7|18
1656007840000|2022-06-23 18:10:40|1426.8|1425.6|1426.9|1425.7|1426.9|1425.7|1426.8|1425.6|6
1656007850000|2022-06-23 18:10:50|1426.8|1425.6|1426.9|1425.7|1427|1425.8|1426.8|1425.6|17
1656007860000|2022-06-23 18:11:00|1426.8|1425.6|1427.4|1426.2|1427.6|1426.4|1426.7|1425.5|24
1656007870000|2022-06-23 18:11:10|1427.5|1426.3|1427.4|1426.2|1427.5|1426.3|1427.2|1426|3
1656007880000|2022-06-23 18:11:20|1427.3|1426.1|1427.3|1426.1|1427.3|1426.1|1427|1425.8|10
1656007890000|2022-06-23 18:11:30|1427.2|1426|1427.3|1426.1|1427.4|1426.2|1427.1|1425.9|13
1656007900000|2022-06-23 18:11:40|1427.2|1426|1427.1|1425.9|1427.3|1426.1|1426.8|1425.6|11
1656007910000|2022-06-23 18:11:50|1427.2|1426|1426.9|1425.7|1427.2|1426|1426.9|1425.7|9
1656007920000|2022-06-23 18:12:00|1426.7|1425.5|1426.7|1425.5|1426.9|1425.7|1426.7|1425.5|9
1656007930000|2022-06-23 18:12:10|1426.4|1425.2|1426.8|1425.6|1426.8|1425.6|1426.3|1425.1|26
1656007940000|2022-06-23 18:12:20|1426.9|1425.7|1426.9|1425.7|1426.9|1425.7|1426.6|1425.4|21
1656007950000|2022-06-23 18:12:30|1426.8|1425.6|1426.9|1425.7|1426.9|1425.7|1426.7|1425.5|6
1656007960000|2022-06-23 18:12:40|1426.7|1425.5|1426.8|1425.6|1426.8|1425.6|1426.7|1425.5|3
1656007970000|2022-06-23 18:12:50|1426.9|1425.7|1426.4|1425.2|1426.9|1425.7|1426.4|1425.2|7
1656007980000|2022-06-23 18:13:00|1426.6|1425.4|1427.2|1426|1427.2|1426|1426.6|1425.4|29
1656007990000|2022-06-23 18:13:10|1427.4|1426.2|1427.4|1426.2|1427.4|1426.2|1426.9|1425.7|22
1656008000000|2022-06-23 18:13:20|1427.5|1426.3|1427.2|1426|1427.6|1426.4|1427.2|1426|27
1656008010000|2022-06-23 18:13:30|1426.9|1425.7|1426.7|1425.5|1427|1425.8|1426.7|1425.5|24
1656008020000|2022-06-23 18:13:40|1426.9|1425.7|1426.2|1425|1426.9|1425.7|1426.1|1424.9|62
1656008030000|2022-06-23 18:13:50|1425.9|1424.7|1426.1|1424.9|1426.2|1425|1425.9|1424.7|70
1656008040000|2022-06-23 18:14:00|1426|1424.8|1424.4|1423.2|1426|1424.8|1424.2|1423|97
1656008050000|2022-06-23 18:14:10|1424.3|1423.1|1425.5|1424.3|1425.6|1424.4|1424.3|1423.1|78
1656008060000|2022-06-23 18:14:20|1425.4|1424.2|1425.5|1424.3|1425.6|1424.4|1424.7|1423.5|84
1656008070000|2022-06-23 18:14:30|1425.8|1424.6|1425.1|1423.9|1427|1425.8|1425.1|1423.9|106
1656008080000|2022-06-23 18:14:40|1425.4|1424.2|1425|1423.8|1425.9|1424.7|1424.6|1423.4|132
1656008090000|2022-06-23 18:14:50|1425.1|1423.9|1424.9|1423.7|1425.1|1423.9|1424.6|1423.4|139
1656008100000|2022-06-23 18:15:00|1424.8|1423.6|1425.6|1424.4|1425.6|1424.4|1424.8|1423.6|38
1656008110000|2022-06-23 18:15:10|1425.8|1424.6|1426.4|1425.2|1426.4|1425.2|1425.8|1424.6|29
1656008120000|2022-06-23 18:15:20|1426.1|1424.9|1426.2|1425|1426.4|1425.2|1426.1|1424.9|10
1656008130000|2022-06-23 18:15:30|1426.3|1425.1|1425.8|1424.6|1426.5|1425.3|1425.6|1424.4|16
1656008140000|2022-06-23 18:15:40|1425.9|1424.7|1426.4|1425.2|1426.5|1425.3|1425.7|1424.5|2
1656008150000|2022-06-23 18:15:50|1426.5|1425.3|1426.4|1425.2|1426.6|1425.4|1425.5|1424.3|79
1656008160000|2022-06-23 18:16:00|1426|1424.8|1426|1424.8|1426.4|1425.2|1425.5|1424.3|316
1656008170000|2022-06-23 18:16:10|1426.1|1424.9|1425.9|1424.7|1426.1|1424.9|1425.7|1424.5|55
1656008180000|2022-06-23 18:16:20|1426|1424.8|1426.2|1425|1426.4|1425.2|1426|1424.8|2
1656008190000|2022-06-23 18:16:30|1426.1|1424.9|1425.7|1424.5|1426.2|1425|1425.6|1424.4|5
1656008200000|2022-06-23 18:16:40|1425.9|1424.7|1425.7|1424.5|1425.9|1424.7|1425.6|1424.4|64
1656008210000|2022-06-23 18:16:50|1425.5|1424.3|1425.2|1424|1425.8|1424.6|1425.2|1424|50
1656008220000|2022-06-23 18:17:00|1425.1|1423.9|1424.9|1423.7|1425.1|1423.9|1424.9|1423.7|18
1656008230000|2022-06-23 18:17:10|1425.1|1423.9|1425.4|1424.2|1425.6|1424.4|1425.1|1423.9|98
1656008240000|2022-06-23 18:17:20|1425.5|1424.3|1425.1|1423.9|1425.5|1424.3|1425.1|1423.9|10
1656008250000|2022-06-23 18:17:30|1425|1423.8|1425.1|1423.9|1425.4|1424.2|1424.9|1423.7|467
1656008260000|2022-06-23 18:17:40|1425.2|1424|1425.4|1424.2|1425.5|1424.3|1425|1423.8|103
1656008270000|2022-06-23 18:17:50|1425.5|1424.3|1425.3|1424.1|1425.6|1424.4|1425.3|1424.1|17
1656008280000|2022-06-23 18:18:00|1425.1|1423.9|1425.1|1423.9|1425.1|1423.9|1425.1|1423.9|4
1656008290000|2022-06-23 18:18:10|1424.9|1423.7|1424.9|1423.7|1424.9|1423.7|1424.9|1423.7|14
1656008300000|2022-06-23 18:18:20|1424.7|1423.5|1424.6|1423.4|1424.7|1423.5|1424.6|1423.4|49
1656008310000|2022-06-23 18:18:30|1424.7|1423.5|1424.8|1423.6|1424.9|1423.7|1424.6|1423.4|42
1656008320000|2022-06-23 18:18:40|1424.7|1423.5|1424.7|1423.5|1424.9|1423.7|1424.6|1423.4|20
1656008330000|2022-06-23 18:18:50|1424.6|1423.4|1424.7|1423.5|1424.8|1423.6|1424.6|1423.4|13
1656008340000|2022-06-23 18:19:00|1424.8|1423.6|1424.7|1423.5|1425.1|1423.9|1424.7|1423.5|4
1656008350000|2022-06-23 18:19:10|1424.8|1423.6|1425.2|1424|1425.2|1424|1424.8|1423.6|35
1656008360000|2022-06-23 18:19:20|1425.3|1424.1|1425.2|1424|1425.3|1424.1|1425.2|1424|8
1656008370000|2022-06-23 18:19:30|1425.5|1424.3|1425.6|1424.4|1425.6|1424.4|1424.9|1423.7|9
1656008380000|2022-06-23 18:19:40|1425.5|1424.3|1426.1|1424.9|1426.1|1424.9|1425.5|1424.3|8
1656008390000|2022-06-23 18:19:50|1426.3|1425.1|1425.4|1424.2|1426.3|1425.1|1425.3|1424.1|45
1656028800000|2022-06-24 00:00:00|1423.4|1422.2|1421.5|1420.3|1423.5|1422.3|1421.4|1420.2|33
1656028810000|2022-06-24 00:00:10|1421.8|1420.6|1422.1|1420.9|1422.2|1421|1421.8|1420.6|43
1656028820000|2022-06-24 00:00:20|1422.2|1421|1423.1|1421.9|1423.3|1422.1|1422.2|1421|16
1656028830000|2022-06-24 00:00:30|1422.8|1421.6|1425.2|1424|1425.2|1424|1422.8|1421.6|50
1656028840000|2022-06-24 00:00:40|1425.3|1424.1|1425.1|1423.9|1425.7|1424.5|1424.6|1423.4|33
1656028850000|2022-06-24 00:00:50|1425.3|1424.1|1425.2|1424|1425.5|1424.3|1425.1|1423.9|18
1656028860000|2022-06-24 00:01:00|1425.1|1423.9|1426.6|1425.4|1426.6|1425.4|1425|1423.8|18
1656028870000|2022-06-24 00:01:10|1426.4|1425.2|1427.5|1426.3|1427.5|1426.3|1426.2|1425|2
1656028880000|2022-06-24 00:01:20|1427.6|1426.4|1427.3|1426.1|1427.8|1426.6|1427.3|1426.1|2
1656028890000|2022-06-24 00:01:30|1427.6|1426.4|1427.7|1426.5|1427.7|1426.5|1427.3|1426.1|4
1656028900000|2022-06-24 00:01:40|1427.6|1426.4|1427.1|1425.9|1427.6|1426.4|1427.1|1425.9|1
1656028910000|2022-06-24 00:01:50|1427|1425.8|1427.6|1426.4|1427.6|1426.4|1427|1425.8|14
1656028920000|2022-06-24 00:02:00|1427.5|1426.3|1428.1|1426.9|1428.2|1427|1427.4|1426.2|13
1656028930000|2022-06-24 00:02:10|1428.2|1427|1427.5|1426.3|1428.2|1427|1427.1|1425.9|0
1656028940000|2022-06-24 00:02:20|1428|1426.8|1427.6|1426.4|1428|1426.8|1427.6|1426.4|12
1656028960000|2022-06-24 00:02:40|1427.5|1426.3|1427.5|1426.3|1427.5|1426.3|1427.5|1426.3|0
1656028970000|2022-06-24 00:02:50|1427.6|1426.4|1427.5|1426.3|1427.7|1426.5|1427.5|1426.3|1
1656028980000|2022-06-24 00:03:00|1428|1426.8|1428.4|1427.2|1428.7|1427.5|1428|1426.8|8
1656028990000|2022-06-24 00:03:10|1428.2|1427|1428.4|1427.2|1428.7|1427.5|1428.2|1427|4
1656029000000|2022-06-24 00:03:20|1428.2|1427|1428|1426.8|1428.2|1427|1428|1426.8|0
1656029010000|2022-06-24 00:03:30|||||||||3
1656029020000|2022-06-24 00:03:40|||||||||5
1656029030000|2022-06-24 00:03:50|1428.1|1426.9|1428|1426.8|1428.1|1426.9|1428|1426.8|1
1656029040000|2022-06-24 00:04:00|1428.2|1427|1428.1|1426.9|1428.2|1427|1428|1426.8|1
1656029050000|2022-06-24 00:04:10|1428.2|1427|1428.1|1426.9|1428.2|1427|1428.1|1426.9|4
1656029060000|2022-06-24 00:04:20|1428.3|1427.1|1428.2|1427|1428.4|1427.2|1428.2|1427|1
1656029070000|2022-06-24 00:04:30|1428|1426.8|1428.1|1426.9|1428.3|1427.1|1428|1426.8|8
1656029080000|2022-06-24 00:04:40|1428|1426.8|1428|1426.8|1428.1|1426.9|1428|1426.8|1
1656029090000|2022-06-24 00:04:50|1428.3|1427.1|1428.1|1426.9|1428.3|1427.1|1428.1|1426.9|2
1656029100000|2022-06-24 00:05:00|1428.3|1427.1|1428.6|1427.4|1428.8|1427.6|1428.3|1427.1|14
1656029110000|2022-06-24 00:05:10|1428.5|1427.3|1428.6|1427.4|1428.6|1427.4|1428.4|1427.2|11
1656029130000|2022-06-24 00:05:30|1428.5|1427.3|1428.5|1427.3|1428.6|1427.4|1428.5|1427.3|2
1656029140000|2022-06-24 00:05:40|1428.3|1427.1|1428|1426.8|1428.4|1427.2|1428|1426.8|7
1656029150000|2022-06-24 00:05:50|1428.1|1426.9|1428.1|1426.9|1428.1|1426.9|1428.1|1426.9|5
1656029160000|2022-06-24 00:06:00|1428.3|1427.1|1428.3|1427.1|1428.3|1427.1|1428.3|1427.1|0
1656029170000|2022-06-24 00:06:10|1428.4|1427.2|1428.3|1427.1|1428.4|1427.2|1428.3|1427.1|6
1656029180000|2022-06-24 00:06:20|1428|1426.8|1428.4|1427.2|1428.4|1427.2|1428|1426.8|1
1656029190000|2022-06-24 00:06:30|1428.3|1427.1|1428.1|1426.9|1428.3|1427.1|1428|1426.8|3
1656029200000|2022-06-24 00:06:40|1428|1426.8|1428|1426.8|1428|1426.8|1428|1426.8|1
1656029220000|2022-06-24 00:07:00|1428.3|1427.1|1428.3|1427.1|1428.3|1427.1|1428.3|1427.1|0
1656029230000|2022-06-24 00:07:10|||||||||2
1656029240000|2022-06-24 00:07:20|1428.4|1427.2|1428.5|1427.3|1428.5|1427.3|1428.4|1427.2|1
1656029250000|2022-06-24 00:07:30|1428.4|1427.2|1429.4|1428.2|1429.5|1428.3|1428.4|1427.2|4
1656029260000|2022-06-24 00:07:40|1429.3|1428.1|1429.4|1428.2|1429.4|1428.2|1429.3|1428.1|1
1656029270000|2022-06-24 00:07:50|1429.3|1428.1|1428.9|1427.7|1429.5|1428.3|1428.7|1427.5|8
1656029280000|2022-06-24 00:08:00|1429|1427.8|1429.4|1428.2|1429.4|1428.2|1428.9|1427.7|4
1656029290000|2022-06-24 00:08:10|1429.3|1428.1|1429.2|1428|1429.3|1428.1|1429.2|1428|2
1656029300000|2022-06-24 00:08:20|||||||||1
1656029310000|2022-06-24 00:08:30|1429.3|1428.1|1429.5|1428.3|1429.5|1428.3|1429.2|1428|8
1656029320000|2022-06-24 00:08:40|1429.3|1428.1|1429.2|1428|1429.5|1428.3|1429.2|1428|9
1656029330000|2022-06-24 00:08:50|1429.3|1428.1|1429.4|1428.2|1429.4|1428.2|1429.3|1428.1|0
1656029340000|2022-06-24 00:09:00|1429.5|1428.3|1429.4|1428.2|1429.5|1428.3|1429.4|1428.2|1
1656029350000|2022-06-24 00:09:10|1429.3|1428.1|1429.5|1428.3|1429.5|1428.3|1429.3|1428.1|0
1656029360000|2022-06-24 00:09:20|1429.4|1428.2|1429.2|1428|1429.4|1428.2|1429.1|1427.9|0
1656029370000|2022-06-24 00:09:30|1429.3|1428.1|1429.5|1428.3|1429.5|1428.3|1429.3|1428.1|0
1656029380000|2022-06-24 00:09:40|1429.6|1428.4|1430.5|1429.3|1430.5|1429.3|1429.6|1428.4|11
1656029390000|2022-06-24 00:09:50|1430.7|1429.5|1430.6|1429.4|1430.7|1429.5|1430.6|1429.4|0
1656029400000|2022-06-24 00:10:00|1430.8|1429.6|1430.4|1429.2|1430.8|1429.6|1430.4|1429.2|2
1656029410000|2022-06-24 00:10:10|1430.3|1429.1|1430.5|1429.3|1430.6|1429.4|1430.3|1429.1|9
1656029420000|2022-06-24 00:10:20|1430.6|1429.4|1430.7|1429.5|1430.7|1429.5|1430.6|1429.4|2
1656029430000|2022-06-24 00:10:30|1431|1429.8|1431|1429.8|1431|1429.8|1431|1429.8|0
1656029440000|2022-06-24 00:10:40|1430.9|1429.7|1430.9|1429.7|1430.9|1429.7|1430.9|1429.7|0
1656029460000|2022-06-24 00:11:00|1430.8|1429.6|1430.9|1429.7|1430.9|1429.7|1430.8|1429.6|4
1656029470000|2022-06-24 00:11:10|1431|1429.8|1431|1429.8|1431|1429.8|1431|1429.8|1
1656029480000|2022-06-24 00:11:20|1430.7|1429.5|1431.3|1430.1|1431.3|1430.1|1430.7|1429.5|6
1656029490000|2022-06-24 00:11:30|1431.4|1430.2|1431|1429.8|1431.4|1430.2|1431|1429.8|3
1656029500000|2022-06-24 00:11:40|1430.7|1429.5|1430.1|1428.9|1430.7|1429.5|1430|1428.8|1
1656029510000|2022-06-24 00:11:50|1429.5|1428.3|1429.1|1427.9|1429.5|1428.3|1429.1|1427.9|3
1656029520000|2022-06-24 00:12:00|1429.3|1428.1|1429.6|1428.4|1429.6|1428.4|1429.3|1428.1|2
1656029530000|2022-06-24 00:12:10|1429.8|1428.6|1429.4|1428.2|1429.8|1428.6|1429.3|1428.1|5
1656029540000|2022-06-24 00:12:20|||||||||2
1656029550000|2022-06-24 00:12:30|1429.8|1428.6|1429.8|1428.6|1429.8|1428.6|1429.8|1428.6|11
1656029560000|2022-06-24 00:12:40|1429.7|1428.5|1429.7|1428.5|1429.7|1428.5|1429.7|1428.5|33
1656029570000|2022-06-24 00:12:50|1429.6|1428.4|1429.6|1428.4|1429.6|1428.4|1429.6|1428.4|0
1656029580000|2022-06-24 00:13:00|1429.8|1428.6|1429.8|1428.6|1429.9|1428.7|1429.8|1428.6|1
1656029590000|2022-06-24 00:13:10|1429.9|1428.7|1429.8|1428.6|1429.9|1428.7|1429.8|1428.6|1
1656029600000|2022-06-24 00:13:20|1429.9|1428.7|1429.9|1428.7|1429.9|1428.7|1429.9|1428.7|1
1656029610000|2022-06-24 00:13:30|1429.8|1428.6|1429.9|1428.7|1429.9|1428.7|1429.8|1428.6|7
1656029620000|2022-06-24 00:13:40|1429.7|1428.5|1429.9|1428.7|1430|1428.8|1429.7|1428.5|0
1656029640000|2022-06-24 00:14:00|1430|1428.8|1430.4|1429.2|1430.4|1429.2|1430|1428.8|3
1656029650000|2022-06-24 00:14:10|1430.5|1429.3|1430.7|1429.5|1431|1429.8|1430.5|1429.3|6
1656029660000|2022-06-24 00:14:20|1430.5|1429.3|1430.6|1429.4|1430.6|1429.4|1430.5|1429.3|4
1656029670000|2022-06-24 00:14:30|1430.5|1429.3|1430.6|1429.4|1430.6|1429.4|1430.5|1429.3|0
1656029680000|2022-06-24 00:14:40|1430.8|1429.6|1430.9|1429.7|1430.9|1429.7|1430.8|1429.6|0
1656029700000|2022-06-24 00:15:00|1431|1429.8|1430.7|1429.5|1431.2|1430|1430.7|1429.5|4
1656029710000|2022-06-24 00:15:10|1430.8|1429.6|1431.2|1430|1431.3|1430.1|1430.8|1429.6|0
1656029720000|2022-06-24 00:15:20|1431.4|1430.2|1431.5|1430.3|1431.5|1430.3|1431.4|1430.2|12
1656029730000|2022-06-24 00:15:30|1431.4|1430.2|1431.7|1430.5|1431.7|1430.5|1431.4|1430.2|11
1656029740000|2022-06-24 00:15:40|1431.4|1430.2|1431.9|1430.7|1431.9|1430.7|1431.4|1430.2|5
1656029750000|2022-06-24 00:15:50|1432|1430.8|1432.3|1431.1|1432.3|1431.1|1432|1430.8|0
1656029760000|2022-06-24 00:16:00|1432.5|1431.3|1432.5|1431.3|1432.7|1431.5|1432.4|1431.2|12
1656029770000|2022-06-24 00:16:10|1432.4|1431.2|1432.1|1430.9|1432.4|1431.2|1432.1|1430.9|1
1656029780000|2022-06-24 00:16:20|1432.2|1431|1432.7|1431.5|1432.7|1431.5|1432.2|1431|0
1656029790000|2022-06-24 00:16:30|1432.8|1431.6|1432.8|1431.6|1432.8|1431.6|1432.8|1431.6|0
1656029800000|2022-06-24 00:16:40|1432.9|1431.7|1432.9|1431.7|1432.9|1431.7|1432.9|1431.7|1
1656029810000|2022-06-24 00:16:50|1432.7|1431.5|1433|1431.8|1433|1431.8|1432.5|1431.3|3
1656029820000|2022-06-24 00:17:00|1432.9|1431.7|1432.9|1431.7|1432.9|1431.7|1432.9|1431.7|0
1656029830000|2022-06-24 00:17:10|1432.7|1431.5|1432.7|1431.5|1432.7|1431.5|1432.7|1431.5|0
1656029840000|2022-06-24 00:17:20|1432.9|1431.7|1432.9|1431.7|1432.9|1431.7|1432.9|1431.7|0
1656029850000|2022-06-24 00:17:30|1433|1431.8|1433.2|1432|1433.3|1432.1|1433|1431.8|0
1656029860000|2022-06-24 00:17:40|1433.3|1432.1|1432.8|1431.6|1433.3|1432.1|1432.6|1431.4|10
1656029870000|2022-06-24 00:17:50|1432.9|1431.7|1432.9|1431.7|1433|1431.8|1432.9|1431.7|2
1656029880000|2022-06-24 00:18:00|1433|1431.8|1433|1431.8|1433|1431.8|1433|1431.8|4
1656029890000|2022-06-24 00:18:10|1433.3|1432.1|1432.8|1431.6|1433.3|1432.1|1432.8|1431.6|24
1656029900000|2022-06-24 00:18:20|1432.6|1431.4|1432.8|1431.6|1432.8|1431.6|1432.6|1431.4|9
1656029910000|2022-06-24 00:18:30|1432.6|1431.4|1432.4|1431.2|1432.6|1431.4|1432.3|1431.1|5
1656029920000|2022-06-24 00:18:40|1432.6|1431.4|1432.6|1431.4|1432.6|1431.4|1432.6|1431.4|0
1656029930000|2022-06-24 00:18:50|1432.7|1431.5|1432.9|1431.7|1432.9|1431.7|1432.7|1431.5|9
1656029940000|2022-06-24 00:19:00|1433.1|1431.9|1433.2|1432|1433.2|1432|1433.1|1431.9|19
1656029950000|2022-06-24 00:19:10|1433.1|1431.9|1432.8|1431.6|1433.2|1432|1432.8|1431.6|0
1656029960000|2022-06-24 00:19:20|1432.7|1431.5|1432.4|1431.2|1432.7|1431.5|1432.2|1431|5
1656029990000|2022-06-24 00:19:50|1432.6|1431.4|1432.7|1431.5|1432.7|1431.5|1432.6|1431.4|0
1656030000000|2022-06-24 00:20:00|1432.6|1431.4|1432.7|1431.5|1432.7|1431.5|1432.6|1431.4|0
1656030010000|2022-06-24 00:20:10|1432.6|1431.4|1432.7|1431.5|1432.7|1431.5|1432.6|1431.4|0
1656030020000|2022-06-24 00:20:20|1432.6|1431.4|1432.6|1431.4|1432.7|1431.5|1432.3|1431.1|6
1656030030000|2022-06-24 00:20:30|1432.4|1431.2|1432.3|1431.1|1432.4|1431.2|1432.3|1431.1|0
1656030040000|2022-06-24 00:20:40|1432.2|1431|1432.2|1431|1432.4|1431.2|1432|1430.8|8
1656030050000|2022-06-24 00:20:50|1432.3|1431.1|1432.4|1431.2|1432.4|1431.2|1432.3|1431.1|2
1656030060000|2022-06-24 00:21:00|1432.3|1431.1|1432.4|1431.2|1432.4|1431.2|1432.3|1431.1|0
1656030070000|2022-06-24 00:21:10|1432.3|1431.1|1432.3|1431.1|1432.3|1431.1|1432.3|1431.1|0
1656030080000|2022-06-24 00:21:20|1432.4|1431.2|1432.1|1430.9|1432.4|1431.2|1432.1|1430.9|0
1656030090000|2022-06-24 00:21:30|1432.2|1431|1432.3|1431.1|1432.3|1431.1|1432.2|1431|0
1656030100000|2022-06-24 00:21:40|1432.2|1431|1432.2|1431|1432.2|1431|1432.2|1431|2
1656030110000|2022-06-24 00:21:50|1432.3|1431.1|1432.3|1431.1|1432.3|1431.1|1432.3|1431.1|0
1656030120000|2022-06-24 00:22:00|1432.4|1431.2|1432.7|1431.5|1432.8|1431.6|1432.4|1431.2|0
1656030130000|2022-06-24 00:22:10|1432.8|1431.6|1432.8|1431.6|1432.9|1431.7|1432.8|1431.6|3
1656030150000|2022-06-24 00:22:30|1432.6|1431.4|1432.6|1431.4|1432.6|1431.4|1432.6|1431.4|0
1656030160000|2022-06-24 00:22:40|||||||||4
1656030170000|2022-06-24 00:22:50|1432.8|1431.6|1433.1|1431.9|1433.1|1431.9|1432.8|1431.6|0
1656030180000|2022-06-24 00:23:00|1433|1431.8|1433.1|1431.9|1433.1|1431.9|1433|1431.8|5
1656030200000|2022-06-24 00:23:20|1432.5|1431.3|1432.6|1431.4|1432.9|1431.7|1432.4|1431.2|1
1656030210000|2022-06-24 00:23:30|1432.8|1431.6|1432.8|1431.6|1432.9|1431.7|1432.8|1431.6|0
1656030220000|2022-06-24 00:23:40|1432.9|1431.7|1432.9|1431.7|1432.9|1431.7|1432.9|1431.7|2
1656030230000|2022-06-24 00:23:50|1433|1431.8|1432.3|1431.1|1433|1431.8|1432.3|1431.1|5
1656030240000|2022-06-24 00:24:00|1432.2|1431|1432.3|1431.1|1432.3|1431.1|1432.2|1431|0
1656030260000|2022-06-24 00:24:20|1432.2|1431|1432.2|1431|1432.2|1431|1432.2|1431|0
1656030270000|2022-06-24 00:24:30|1432.7|1431.5|1432.8|1431.6|1432.8|1431.6|1432.7|1431.5|2
1656030290000|2022-06-24 00:24:50|1433|1431.8|1432.8|1431.6|1433|1431.8|1432.8|1431.6|1
1656030300000|2022-06-24 00:25:00|1432.9|1431.7|1432.8|1431.6|1432.9|1431.7|1432.8|1431.6|0
1656030310000|2022-06-24 00:25:10|1432.9|1431.7|1432.9|1431.7|1432.9|1431.7|1432.9|1431.7|0
1656030320000|2022-06-24 00:25:20|1432.5|1431.3|1432.2|1431|1432.5|1431.3|1432.2|1431|0
1656030330000|2022-06-24 00:25:30|1431.4|1430.2|1431.4|1430.2|1431.4|1430.2|1431.4|1430.2|1
1656030340000|2022-06-24 00:25:40|1431.3|1430.1|1431.4|1430.2|1431.4|1430.2|1431.1|1429.9|4
1656030350000|2022-06-24 00:25:50|1431.3|1430.1|1430.6|1429.4|1431.3|1430.1|1430.6|1429.4|12
1656030360000|2022-06-24 00:26:00|1430.8|1429.6|1430.5|1429.3|1430.8|1429.6|1430.5|1429.3|0
1656030370000|2022-06-24 00:26:10|1430.6|1429.4|1431.1|1429.9|1431.5|1430.3|1430.5|1429.3|4
1656030380000|2022-06-24 00:26:20|1430.9|1429.7|1430.5|1429.3|1431.6|1430.4|1430.5|1429.3|4
1656030390000|2022-06-24 00:26:30|1430.6|1429.4|1431.1|1429.9|1431.1|1429.9|1430.6|1429.4|1
1656030410000|2022-06-24 00:26:50|1431.2|1430|1431.2|1430|1431.2|1430|1431.2|1430|1
1656030420000|2022-06-24 00:27:00|1431.4|1430.2|1431.4|1430.2|1431.5|1430.3|1431.4|1430.2|1
1656030460000|2022-06-24 00:27:40|1431.2|1430|1431.1|1429.9|1431.4|1430.2|1431.1|1429.9|0
1656030480000|2022-06-24 00:28:00|1431.2|1430|1431.5|1430.3|1431.5|1430.3|1431.2|1430|3
1656030490000|2022-06-24 00:28:10|1431.2|1430|1431.1|1429.9|1431.2|1430|1431.1|1429.9|0
1656030500000|2022-06-24 00:28:20|1431|1429.8|1430.9|1429.7|1431.1|1429.9|1430.4|1429.2|0
1656030510000|2022-06-24 00:28:30|1431.1|1429.9|1431.1|1429.9|1431.1|1429.9|1431.1|1429.9|0
1656030530000|2022-06-24 00:28:50|1431|1429.8|1431.4|1430.2|1431.4|1430.2|1430.9|1429.7|0
1656030540000|2022-06-24 00:29:00|1431.1|1429.9|1431.1|1429.9|1431.1|1429.9|1431.1|1429.9|0
1656030550000|2022-06-24 00:29:10|1431.4|1430.2|1431.6|1430.4|1431.6|1430.4|1431.4|1430.2|0
1656030570000|2022-06-24 00:29:30|1431.7|1430.5|1431.7|1430.5|1431.7|1430.5|1431.7|1430.5|1
1656030580000|2022-06-24 00:29:40|1431.9|1430.7|1431.9|1430.7|1431.9|1430.7|1431.9|1430.7|0
1656030590000|2022-06-24 00:29:50|1431.7|1430.5|1431.9|1430.7|1431.9|1430.7|1431.7|1430.5|0
1656030600000|2022-06-24 00:30:00|1431.7|1430.5|1431.7|1430.5|1431.7|1430.5|1431.7|1430.5|0
1656030610000|2022-06-24 00:30:10|1431.8|1430.6|1432|1430.8|1432|1430.8|1431.8|1430.6|1
1656030640000|2022-06-24 00:30:40|1432.1|1430.9|1432.2|1431|1432.4|1431.2|1432|1430.8|1
1656030650000|2022-06-24 00:30:50|1432.4|1431.2|1432.2|1431|1432.4|1431.2|1432.2|1431|0
1656030660000|2022-06-24 00:31:00|1432.1|1430.9|1432.2|1431|1432.2|1431|1432.1|1430.9|0
1656030680000|2022-06-24 00:31:20|1432.1|1430.9|1432.1|1430.9|1432.3|1431.1|1432|1430.8|2
1656030690000|2022-06-24 00:31:30|1431.6|1430.4|1431.8|1430.6|1431.8|1430.6|1431.5|1430.3|1
1656030700000|2022-06-24 00:31:40|1431.3|1430.1|1431.4|1430.2|1431.4|1430.2|1431.3|1430.1|0
1656030710000|2022-06-24 00:31:50|1431.2|1430|1431.4|1430.2|1431.7|1430.5|1431.2|1430|0
1656030720000|2022-06-24 00:32:00|1431.3|1430.1|1431.4|1430.2|1431.4|1430.2|1431.3|1430.1|0
1656030740000|2022-06-24 00:32:20|1431|1429.8|1430.1|1428.9|1431|1429.8|1430.1|1428.9|0
1656030750000|2022-06-24 00:32:30|1430.4|1429.2|1430.3|1429.1|1430.6|1429.4|1430.3|1429.1|0
1656030760000|2022-06-24 00:32:40|1430.1|1428.9|1430.1|1428.9|1430.4|1429.2|1430|1428.8|0
1656030770000|2022-06-24 00:32:50|1430.5|1429.3|1430.5|1429.3|1430.7|1429.5|1430.4|1429.2|1
1656030810000|2022-06-24 00:33:30|1430.7|1429.5|1429.7|1428.5|1430.7|1429.5|1429.5|1428.3|3
1656030820000|2022-06-24 00:33:40|1429.5|1428.3|1430.4|1429.2|1430.4|1429.2|1429.5|1428.3|0
1656030830000|2022-06-24 00:33:50|1430.5|1429.3|1430.4|1429.2|1430.5|1429.3|1430.4|1429.2|1
1656030840000|2022-06-24 00:34:00|1430.6|1429.4|1430.9|1429.7|1430.9|1429.7|1430.6|1429.4|0
1656030850000|2022-06-24 00:34:10|1431.2|1430|1431.1|1429.9|1431.2|1430|1431.1|1429.9|0
1656030860000|2022-06-24 00:34:20|1431.3|1430.1|1431.6|1430.4|1431.6|1430.4|1431.3|1430.1|0
1656030870000|2022-06-24 00:34:30|1431.8|1430.6|1431.9|1430.7|1431.9|1430.7|1431.8|1430.6|0
1656030890000|2022-06-24 00:34:50|1431.2|1430|1430.4|1429.2|1431.2|1430|1430.4|1429.2|0
1656030900000|2022-06-24 00:35:00|1430.5|1429.3|1430.9|1429.7|1430.9|1429.7|1430.5|1429.3|1
1656030930000|2022-06-24 00:35:30|1430.4|1429.2|1430.5|1429.3|1430.5|1429.3|1430.4|1429.2|4
1656030940000|2022-06-24 00:35:40|1430.7|1429.5|1430.7|1429.5|1430.7|1429.5|1430.7|1429.5|0
1656030950000|2022-06-24 00:35:50|1430.9|1429.7|1430.9|1429.7|1430.9|1429.7|1430.9|1429.7|0
1656030960000|2022-06-24 00:36:00|1431|1429.8|1431|1429.8|1431|1429.8|1431|1429.8|0
1656030990000|2022-06-24 00:36:30|1430.8|1429.6|1430.6|1429.4|1430.8|1429.6|1430.6|1429.4|14
1656031010000|2022-06-24 00:36:50|1430.7|1429.5|1430.6|1429.4|1430.7|1429.5|1430.6|1429.4|4
1656031020000|2022-06-24 00:37:00|1430.5|1429.3|1430.6|1429.4|1430.6|1429.4|1430.3|1429.1|0
1656031030000|2022-06-24 00:37:10|1430.7|1429.5|1430.8|1429.6|1430.8|1429.6|1430.7|1429.5|4
1656031040000|2022-06-24 00:37:20|1431|1429.8|1431|1429.8|1431|1429.8|1431|1429.8|3
1656031050000|2022-06-24 00:37:30|||||||||1
1656031060000|2022-06-24 00:37:40|1431.1|1429.9|1430.7|1429.5|1431.1|1429.9|1430.7|1429.5|2
1656031070000|2022-06-24 00:37:50|1430.9|1429.7|1430|1428.8|1430.9|1429.7|1430|1428.8|5
1656031080000|2022-06-24 00:38:00|1430.1|1428.9|1430.2|1429|1430.2|1429|1430.1|1428.9|0
1656031100000|2022-06-24 00:38:20|1430.6|1429.4|1430.7|1429.5|1430.8|1429.6|1430.6|1429.4|10
1656031120000|2022-06-24 00:38:40|1430.8|1429.6|1430.8|1429.6|1430.8|1429.6|1430.8|1429.6|0
1656031140000|2022-06-24 00:39:00|||||||||1
1656031180000|2022-06-24 00:39:40|1431|1429.8|1431|1429.8|1431|1429.8|1431|1429.8|0
1656031190000|2022-06-24 00:39:50|1431.3|1430.1|1431.3|1430.1|1431.3|1430.1|1431.3|1430.1|0
1656031230000|2022-06-24 00:40:30|1431.7|1430.5|1431.7|1430.5|1431.7|1430.5|1431.7|1430.5|0
1656031240000|2022-06-24 00:40:40|1431.9|1430.7|1431.9|1430.7|1431.9|1430.7|1431.9|1430.7|2
1656031250000|2022-06-24 00:40:50|1431.6|1430.4|1431.6|1430.4|1431.7|1430.5|1431.6|1430.4|1
1656031260000|2022-06-24 00:41:00|1431.7|1430.5|1431.6|1430.4|1431.7|1430.5|1431.6|1430.4|0
1656031270000|2022-06-24 00:41:10|1431.8|1430.6|1431.6|1430.4|1432.1|1430.9|1431.6|1430.4|2
1656031280000|2022-06-24 00:41:20|1431.7|1430.5|1432.2|1431|1432.2|1431|1431.7|1430.5|5
1656031290000|2022-06-24 00:41:30|1431.9|1430.7|1431.8|1430.6|1431.9|1430.7|1431.8|1430.6|1
1656031310000|2022-06-24 00:41:50|1431.7|1430.5|1431.7|1430.5|1431.7|1430.5|1431.7|1430.5|0
1656031330000|2022-06-24 00:42:10|1431.8|1430.6|1431.8|1430.6|1431.8|1430.6|1431.8|1430.6|0
1656031340000|2022-06-24 00:42:20|||||||||1
1656031370000|2022-06-24 00:42:50|1432.1|1430.9|1432.1|1430.9|1432.1|1430.9|1432.1|1430.9|0
1656031380000|2022-06-24 00:43:00|1431.9|1430.7|1431.7|1430.5|1431.9|1430.7|1431.7|1430.5|10
1656031390000|2022-06-24 00:43:10|1431.6|1430.4|1431.2|1430|1431.6|1430.4|1431.2|1430|1
1656031410000|2022-06-24 00:43:30|1431.1|1429.9|1430.9|1429.7|1431.1|1429.9|1430.9|1429.7|1
1656031420000|2022-06-24 00:43:40|1431|1429.8|1431.1|1429.9|1431.1|1429.9|1431|1429.8|0
1656031430000|2022-06-24 00:43:50|1431.2|1430|1431.2|1430|1431.2|1430|1431.2|1430|0
1656031440000|2022-06-24 00:44:00|1431|1429.8|1430.7|1429.5|1431|1429.8|1430.7|1429.5|0
1656031460000|2022-06-24 00:44:20|1430.9|1429.7|1430.9|1429.7|1430.9|1429.7|1430.9|1429.7|1
1656031500000|2022-06-24 00:45:00|1431.2|1430|1431.4|1430.2|1431.4|1430.2|1431.2|1430|1
1656031510000|2022-06-24 00:45:10|1431.7|1430.5|1431.7|1430.5|1431.7|1430.5|1431.7|1430.5|0
1656031530000|2022-06-24 00:45:30|1431.4|1430.2|1431.5|1430.3|1431.7|1430.5|1431.4|1430.2|0
1656031540000|2022-06-24 00:45:40|1431.7|1430.5|1431.7|1430.5|1431.7|1430.5|1431.7|1430.5|0
1656031550000|2022-06-24 00:45:50|||||||||1
1656031570000|2022-06-24 00:46:10|||||||||1
1656031580000|2022-06-24 00:46:20|1431.6|1430.4|1431.5|1430.3|1431.6|1430.4|1431.5|1430.3|0
1656031590000|2022-06-24 00:46:30|1431.2|1430|1431.7|1430.5|1431.8|1430.6|1431.2|1430|0
1656031600000|2022-06-24 00:46:40|1431.5|1430.3|1431.3|1430.1|1431.5|1430.3|1431.2|1430|0
1656031620000|2022-06-24 00:47:00|1431.2|1430|1431.4|1430.2|1431.4|1430.2|1431.2|1430|0
1656031630000|2022-06-24 00:47:10|1431.5|1430.3|1431.6|1430.4|1431.6|1430.4|1431.5|1430.3|0
1656031640000|2022-06-24 00:47:20|1431.8|1430.6|1431.8|1430.6|1431.8|1430.6|1431.8|1430.6|0
1656031650000|2022-06-24 00:47:30|1431.7|1430.5|1431.7|1430.5|1431.7|1430.5|1431.7|1430.5|0
1656031660000|2022-06-24 00:47:40|1432.3|1431.1|1432.4|1431.2|1432.4|1431.2|1432.3|1431.1|2
1656031680000|2022-06-24 00:48:00|1432.3|1431.1|1432.3|1431.1|1432.3|1431.1|1432.3|1431.1|0
1656031690000|2022-06-24 00:48:10|1432.2|1431|1432.2|1431|1432.2|1431|1432.2|1431|0
1656031710000|2022-06-24 00:48:30|1432.5|1431.3|1432.6|1431.4|1432.6|1431.4|1432.5|1431.3|1
1656031730000|2022-06-24 00:48:50|1432.5|1431.3|1432.5|1431.3|1432.5|1431.3|1432.5|1431.3|1
1656031740000|2022-06-24 00:49:00|1432.4|1431.2|1432.4|1431.2|1432.4|1431.2|1432.4|1431.2|0
1656031750000|2022-06-24 00:49:10|1432.6|1431.4|1432.6|1431.4|1432.6|1431.4|1432.6|1431.4|2
1656031760000|2022-06-24 00:49:20|1432.4|1431.2|1432.3|1431.1|1432.4|1431.2|1432.3|1431.1|0
1656031770000|2022-06-24 00:49:30|1432.2|1431|1432.5|1431.3|1432.5|1431.3|1431.9|1430.7|4
1656031780000|2022-06-24 00:49:40|1432.4|1431.2|1432.4|1431.2|1432.4|1431.2|1432.4|1431.2|0
1656031800000|2022-06-24 00:50:00|1432.1|1430.9|1432.3|1431.1|1432.3|1431.1|1432.1|1430.9|0
1656031810000|2022-06-24 00:50:10|1432.1|1430.9|1432.1|1430.9|1432.1|1430.9|1432.1|1430.9|0
1656031820000|2022-06-24 00:50:20|1432|1430.8|1431.8|1430.6|1432|1430.8|1431.6|1430.4|4
1656031840000|2022-06-24 00:50:40|1431.6|1430.4|1431.6|1430.4|1431.6|1430.4|1431.6|1430.4|0
1656031860000|2022-06-24 00:51:00|1431.7|1430.5|1431.8|1430.6|1431.8|1430.6|1431.6|1430.4|0
1656031870000|2022-06-24 00:51:10|1431.7|1430.5|1431.7|1430.5|1431.7|1430.5|1431.7|1430.5|0
1656031890000|2022-06-24 00:51:30|1431.6|1430.4|1431.6|1430.4|1431.7|1430.5|1431.6|1430.4|0
1656031900000|2022-06-24 00:51:40|1431.3|1430.1|1431.4|1430.2|1431.4|1430.2|1431.3|1430.1|2
1656031920000|2022-06-24 00:52:00|1431.5|1430.3|1431.4|1430.2|1431.5|1430.3|1431.4|1430.2|0
1656031940000|2022-06-24 00:52:20|||||||||1
1656031960000|2022-06-24 00:52:40|1431.5|1430.3|1431.5|1430.3|1431.5|1430.3|1431.5|1430.3|1
1656031970000|2022-06-24 00:52:50|1431.6|1430.4|1431.6|1430.4|1431.6|1430.4|1431.6|1430.4|2
1656032050000|2022-06-24 00:54:10|1431.8|1430.6|1432|1430.8|1432|1430.8|1431.8|1430.6|0
1656032060000|2022-06-24 00:54:20|1432.1|1430.9|1432.1|1430.9|1432.1|1430.9|1432.1|1430.9|0
1656032070000|2022-06-24 00:54:30|1432|1430.8|1432|1430.8|1432|1430.8|1432|1430.8|0
1656032090000|2022-06-24 00:54:50|1432.1|1430.9|1432.1|1430.9|1432.1|1430.9|1432.1|1430.9|0
1656032100000|2022-06-24 00:55:00|||||||||1
1656032120000|2022-06-24 00:55:20|1432.4|1431.2|1432.4|1431.2|1432.4|1431.2|1432.4|1431.2|4
1656032130000|2022-06-24 00:55:30|1432.3|1431.1|1432.1|1430.9|1432.3|1431.1|1432.1|1430.9|0
1656032170000|2022-06-24 00:56:10|1432.3|1431.1|1432.4|1431.2|1432.4|1431.2|1432.3|1431.1|0
1656032180000|2022-06-24 00:56:20|1432.3|1431.1|1432.3|1431.1|1432.3|1431.1|1432.3|1431.1|0
1656032210000|2022-06-24 00:56:50|1432.4|1431.2|1432.4|1431.2|1432.4|1431.2|1432.4|1431.2|0
1656032220000|2022-06-24 00:57:00|1432.5|1431.3|1432.5|1431.3|1432.5|1431.3|1432.5|1431.3|0
1656032230000|2022-06-24 00:57:10|1432.6|1431.4|1432.6|1431.4|1432.6|1431.4|1432.6|1431.4|0
1656032240000|2022-06-24 00:57:20|1432.7|1431.5|1432.7|1431.5|1432.7|1431.5|1432.7|1431.5|0
1656032340000|2022-06-24 00:59:00|1432.6|1431.4|1432.6|1431.4|1432.6|1431.4|1432.5|1431.3|0
1656032360000|2022-06-24 00:59:20|1432.5|1431.3|1432.6|1431.4|1432.6|1431.4|1432.5|1431.3|0
1656032370000|2022-06-24 00:59:30|1432.5|1431.3|1432.5|1431.3|1432.5|1431.3|1432.5|1431.3|1
1656032380000|2022-06-24 00:59:40|1432.1|1430.9|1432|1430.8|1432.1|1430.9|1432|1430.8|0
1656032400000|2022-06-24 01:00:00|1431.7|1430.5|1432.2|1431|1432.2|1431|1431.7|1430.5|0
1656032410000|2022-06-24 01:00:10|1432.4|1431.2|1431.9|1430.7|1432.4|1431.2|1431.9|1430.7|0
1656032420000|2022-06-24 01:00:20|1431.6|1430.4|1431.8|1430.6|1431.8|1430.6|1431.6|1430.4|0
1656032430000|2022-06-24 01:00:30|1431.7|1430.5|1431.7|1430.5|1431.7|1430.5|1431.7|1430.5|0
1656032440000|2022-06-24 01:00:40|1431.8|1430.6|1432|1430.8|1432|1430.8|1431.8|1430.6|0
1656032450000|2022-06-24 01:00:50|1431.9|1430.7|1432.1|1430.9|1432.1|1430.9|1431.9|1430.7|0
1656032460000|2022-06-24 01:01:00|1432|1430.8|1432|1430.8|1432|1430.8|1432|1430.8|0
1656032470000|2022-06-24 01:01:10|1431.9|1430.7|1431.9|1430.7|1431.9|1430.7|1431.9|1430.7|0
1656032480000|2022-06-24 01:01:20|1431.8|1430.6|1431.9|1430.7|1431.9|1430.7|1431.8|1430.6|0
1656032490000|2022-06-24 01:01:30|1431.6|1430.4|1431.6|1430.4|1431.9|1430.7|1431.6|1430.4|0
1656032500000|2022-06-24 01:01:40|1431.3|1430.1|1431.3|1430.1|1431.3|1430.1|1431.3|1430.1|9
1656032510000|2022-06-24 01:01:50|1431.1|1429.9|1431.2|1430|1431.2|1430|1430.9|1429.7|1
1656032520000|2022-06-24 01:02:00|1431.1|1429.9|1431.1|1429.9|1431.4|1430.2|1431.1|1429.9|0
1656032530000|2022-06-24 01:02:10|1431|1429.8|1431|1429.8|1431|1429.8|1431|1429.8|0
1656032540000|2022-06-24 01:02:20|1431.1|1429.9|1431.1|1429.9|1431.1|1429.9|1431.1|1429.9|0
1656032570000|2022-06-24 01:02:50|1431.6|1430.4|1431.9|1430.7|1431.9|1430.7|1431.6|1430.4|2
1656032580000|2022-06-24 01:03:00|1431.8|1430.6|1431.6|1430.4|1431.8|1430.6|1431.4|1430.2|0
1656032590000|2022-06-24 01:03:10|1431.9|1430.7|1432.1|1430.9|1432.1|1430.9|1431.9|1430.7|0
1656032620000|2022-06-24 01:03:40|1431.7|1430.5|1431.1|1429.9|1431.7|1430.5|1431.1|1429.9|2
1656032630000|2022-06-24 01:03:50|1431.4|1430.2|1431.4|1430.2|1431.4|1430.2|1431.4|1430.2|0
1656032640000|2022-06-24 01:04:00|1431.6|1430.4|1431.6|1430.4|1431.6|1430.4|1431.6|1430.4|0
1656032650000|2022-06-24 01:04:10|||||||||2
1656032660000|2022-06-24 01:04:20|1431.5|1430.3|1431.5|1430.3|1431.5|1430.3|1431.5|1430.3|0
1656032670000|2022-06-24 01:04:30|1431.3|1430.1|1431.3|1430.1|1431.3|1430.1|1431.3|1430.1|1
1656032680000|2022-06-24 01:04:40|1431.1|1429.9|1430.9|1429.7|1431.1|1429.9|1430.9|1429.7|1
1656032700000|2022-06-24 01:05:00|1431.1|1429.9|1431|1429.8|1431.1|1429.9|1430.9|1429.7|0
1656032720000|2022-06-24 01:05:20|1430.9|1429.7|1430.4|1429.2|1431|1429.8|1430.4|1429.2|0
1656032730000|2022-06-24 01:05:30|1430.2|1429|1430|1428.8|1430.3|1429.1|1430|1428.8|1
1656032740000|2022-06-24 01:05:40|1429.9|1428.7|1429.9|1428.7|1429.9|1428.7|1429.9|1428.7|0
1656032750000|2022-06-24 01:05:50|1429.8|1428.6|1429.7|1428.5|1429.8|1428.6|1429.7|1428.5|0
1656032770000|2022-06-24 01:06:10|1429.6|1428.4|1428.8|1427.6|1429.6|1428.4|1428.8|1427.6|6
1656032780000|2022-06-24 01:06:20|1428.9|1427.7|1428.8|1427.6|1428.9|1427.7|1428.8|1427.6|0
1656032790000|2022-06-24 01:06:30|1428.5|1427.3|1428.2|1427|1428.5|1427.3|1428.2|1427|2
1656032800000|2022-06-24 01:06:40|1428.1|1426.9|1428.1|1426.9|1428.1|1426.9|1428.1|1426.9|0
1656032810000|2022-06-24 01:06:50|1428|1426.8|1427.5|1426.3|1428|1426.8|1427.5|1426.3|1
1656032820000|2022-06-24 01:07:00|1427.6|1426.4|1428.3|1427.1|1428.3|1427.1|1427.6|1426.4|0
1656032830000|2022-06-24 01:07:10|1428|1426.8|1428|1426.8|1428|1426.8|1428|1426.8|1
1656032840000|2022-06-24 01:07:20|1427.8|1426.6|1427.5|1426.3|1427.8|1426.6|1427.5|1426.3|0
1656032850000|2022-06-24 01:07:30|1427.2|1426|1426.7|1425.5|1427.2|1426|1426.7|1425.5|1
1656032860000|2022-06-24 01:07:40|1426.6|1425.4|1426.9|1425.7|1426.9|1425.7|1426.6|1425.4|1
1656032870000|2022-06-24 01:07:50|1427.3|1426.1|1427.3|1426.1|1427.3|1426.1|1427.3|1426.1|1
1656032880000|2022-06-24 01:08:00|1427.8|1426.6|1428|1426.8|1428|1426.8|1427.8|1426.6|1
1656032900000|2022-06-24 01:08:20|1428.1|1426.9|1428.3|1427.1|1428.3|1427.1|1428.1|1426.9|2
1656032910000|2022-06-24 01:08:30|1428.1|1426.9|1428.4|1427.2|1428.4|1427.2|1428.1|1426.9|2
1656032920000|2022-06-24 01:08:40|1428.3|1427.1|1428|1426.8|1428.3|1427.1|1428|1426.8|0
1656032930000|2022-06-24 01:08:50|1428.5|1427.3|1428.7|1427.5|1428.7|1427.5|1428.5|1427.3|2
1656032940000|2022-06-24 01:09:00|1428.8|1427.6|1428.9|1427.7|1429|1427.8|1428.8|1427.6|0
1656032950000|2022-06-24 01:09:10|1429.1|1427.9|1429.1|1427.9|1429.1|1427.9|1429.1|1427.9|0
1656032970000|2022-06-24 01:09:30|1429.3|1428.1|1429.1|1427.9|1429.3|1428.1|1429.1|1427.9|0
1656032980000|2022-06-24 01:09:40|1428.8|1427.6|1428.9|1427.7|1428.9|1427.7|1428.8|1427.6|0
1656032990000|2022-06-24 01:09:50|1428.7|1427.5|1428.4|1427.2|1428.7|1427.5|1428.4|1427.2|0
1656033000000|2022-06-24 01:10:00|1428.5|1427.3|1428.5|1427.3|1428.5|1427.3|1428.3|1427.1|1
1656033010000|2022-06-24 01:10:10|1428.8|1427.6|1428.8|1427.6|1428.8|1427.6|1428.8|1427.6|1
1656033020000|2022-06-24 01:10:20|1428.7|1427.5|1428.7|1427.5|1428.7|1427.5|1428.7|1427.5|0
1656033030000|2022-06-24 01:10:30|1428.6|1427.4|1428.2|1427|1428.6|1427.4|1428.2|1427|4
1656033040000|2022-06-24 01:10:40|1428.3|1427.1|1428.4|1427.2|1428.4|1427.2|1428.3|1427.1|0
1656033050000|2022-06-24 01:10:50|1428.3|1427.1|1428.3|1427.1|1428.3|1427.1|1428.3|1427.1|0
1656033060000|2022-06-24 01:11:00|1428.4|1427.2|1428|1426.8|1428.4|1427.2|1428|1426.8|1
1656033090000|2022-06-24 01:11:30|||||||||1
1656033100000|2022-06-24 01:11:40|1427.8|1426.6|1427.6|1426.4|1427.8|1426.6|1427.2|1426|3
1656033110000|2022-06-24 01:11:50|1427.8|1426.6|1427.3|1426.1|1427.8|1426.6|1427.3|1426.1|4
1656033120000|2022-06-24 01:12:00|1427.4|1426.2|1427.4|1426.2|1427.5|1426.3|1427.4|1426.2|0
1656033130000|2022-06-24 01:12:10|1427.3|1426.1|1427.2|1426|1427.3|1426.1|1427.2|1426|0
1656033160000|2022-06-24 01:12:40|1427.1|1425.9|1427.1|1425.9|1427.3|1426.1|1427.1|1425.9|1
1656033170000|2022-06-24 01:12:50|1427.2|1426|1427.2|1426|1427.2|1426|1427.1|1425.9|0
1656033180000|2022-06-24 01:13:00|1427|1425.8|1427.2|1426|1427.2|1426|1427|1425.8|0
1656033190000|2022-06-24 01:13:10|1427.3|1426.1|1427.2|1426|1427.3|1426.1|1427.2|1426|0
1656033200000|2022-06-24 01:13:20|1427|1425.8|1426.9|1425.7|1427|1425.8|1426.9|1425.7|0
1656033210000|2022-06-24 01:13:30|1427.1|1425.9|1427.2|1426|1427.2|1426|1426.9|1425.7|0
1656033220000|2022-06-24 01:13:40|1427.1|1425.9|1427.2|1426|1427.2|1426|1427.1|1425.9|0
1656033230000|2022-06-24 01:13:50|1426.8|1425.6|1426.6|1425.4|1426.8|1425.6|1426.6|1425.4|1
1656033240000|2022-06-24 01:14:00|1426.3|1425.1|1426.6|1425.4|1426.6|1425.4|1426.3|1425.1|16
1656033250000|2022-06-24 01:14:10|1426.4|1425.2|1426.6|1425.4|1426.6|1425.4|1426.4|1425.2|3
1656033260000|2022-06-24 01:14:20|1426.7|1425.5|1426.7|1425.5|1426.7|1425.5|1426.7|1425.5|0
1656033290000|2022-06-24 01:14:50|1426.8|1425.6|1426.8|1425.6|1426.8|1425.6|1426.8|1425.6|0
1656033300000|2022-06-24 01:15:00|1426.9|1425.7|1425.7|1424.5|1426.9|1425.7|1425.7|1424.5|13
1656033310000|2022-06-24 01:15:10|1425.9|1424.7|1425.8|1424.6|1425.9|1424.7|1425.7|1424.5|0
1656033320000|2022-06-24 01:15:20|1426|1424.8|1426|1424.8|1426|1424.8|1425.8|1424.6|0
1656033330000|2022-06-24 01:15:30|1426.1|1424.9|1426.1|1424.9|1426.2|1425|1426|1424.8|0
1656033340000|2022-06-24 01:15:40|1426.3|1425.1|1426.6|1425.4|1426.7|1425.5|1426.3|1425.1|0
1656033350000|2022-06-24 01:15:50|1426.7|1425.5|1427|1425.8|1427|1425.8|1426.6|1425.4|1
1656033360000|2022-06-24 01:16:00|1427.3|1426.1|1427.4|1426.2|1427.4|1426.2|1427.1|1425.9|0
1656033370000|2022-06-24 01:16:10|1427.3|1426.1|1427.3|1426.1|1427.3|1426.1|1427.3|1426.1|0
1656033380000|2022-06-24 01:16:20|1427.4|1426.2|1427.4|1426.2|1427.4|1426.2|1427.4|1426.2|0
1656033390000|2022-06-24 01:16:30|1427.3|1426.1|1426.7|1425.5|1427.3|1426.1|1426.7|1425.5|0
1656033400000|2022-06-24 01:16:40|1426.6|1425.4|1426.2|1425|1426.6|1425.4|1426.2|1425|0
1656033410000|2022-06-24 01:16:50|1426.1|1424.9|1425.7|1424.5|1426.1|1424.9|1425.7|1424.5|0
1656033420000|2022-06-24 01:17:00|1426|1424.8|1425.8|1424.6|1426|1424.8|1425.8|1424.6|0
1656033430000|2022-06-24 01:17:10|1425.7|1424.5|1425.7|1424.5|1425.7|1424.5|1425.7|1424.5|0
1656033440000|2022-06-24 01:17:20|1425.6|1424.4|1425.4|1424.2|1425.6|1424.4|1425.4|1424.2|0
1656033450000|2022-06-24 01:17:30|1425.5|1424.3|1425.7|1424.5|1425.7|1424.5|1425.5|1424.3|0
1656033460000|2022-06-24 01:17:40|1425.4|1424.2|1425.5|1424.3|1425.5|1424.3|1425.3|1424.1|2
1656033480000|2022-06-24 01:18:00|1425.6|1424.4|1425.7|1424.5|1425.7|1424.5|1425.6|1424.4|0
1656033490000|2022-06-24 01:18:10|1425.5|1424.3|1425.5|1424.3|1425.5|1424.3|1425.5|1424.3|0
1656033500000|2022-06-24 01:18:20|1425.2|1424|1425.2|1424|1425.2|1424|1425|1423.8|0
1656033530000|2022-06-24 01:18:50|1425.3|1424.1|1425.3|1424.1|1425.3|1424.1|1425.3|1424.1|0
1656033550000|2022-06-24 01:19:10|1425.2|1424|1425.2|1424|1425.2|1424|1425.2|1424|0
1656033570000|2022-06-24 01:19:30|1425.5|1424.3|1425.2|1424|1425.5|1424.3|1425.2|1424|1
1656033580000|2022-06-24 01:19:40|1425.6|1424.4|1425.2|1424|1425.6|1424.4|1425.2|1424|0
1656033590000|2022-06-24 01:19:50|1425.4|1424.2|1425.3|1424.1|1425.4|1424.2|1425.3|1424.1|0
1656033600000|2022-06-24 01:20:00|1425.4|1424.2|1425.4|1424.2|1425.5|1424.3|1425.4|1424.2|6
1656033610000|2022-06-24 01:20:10|1425.3|1424.1|1425.3|1424.1|1425.3|1424.1|1425.3|1424.1|1
1656033620000|2022-06-24 01:20:20|1425.4|1424.2|1424.7|1423.5|1425.4|1424.2|1424.7|1423.5|0
1656033630000|2022-06-24 01:20:30|1424.6|1423.4|1424.6|1423.4|1424.6|1423.4|1424.6|1423.4|0
1656033640000|2022-06-24 01:20:40|1424.7|1423.5|1424.7|1423.5|1424.7|1423.5|1424.7|1423.5|0
1656033650000|2022-06-24 01:20:50|1425|1423.8|1424.9|1423.7|1425|1423.8|1424.9|1423.7|0
1656033660000|2022-06-24 01:21:00|1424.7|1423.5|1425|1423.8|1425|1423.8|1424.7|1423.5|0
1656033670000|2022-06-24 01:21:10|1425.2|1424|1424.9|1423.7|1425.2|1424|1424.9|1423.7|0
1656033680000|2022-06-24 01:21:20|1425|1423.8|1424.6|1423.4|1425|1423.8|1424.6|1423.4|0
1656033710000|2022-06-24 01:21:50|1424.7|1423.5|1424.6|1423.4|1424.7|1423.5|1424.6|1423.4|0
1656033720000|2022-06-24 01:22:00|1424.3|1423.1|1424.5|1423.3|1424.9|1423.7|1424.2|1423|2
1656033730000|2022-06-24 01:22:10|1424.4|1423.2|1424.2|1423|1424.8|1423.6|1424.2|1423|2
1656033740000|2022-06-24 01:22:20|1424.3|1423.1|1424.7|1423.5|1424.7|1423.5|1424.3|1423.1|0
1656033750000|2022-06-24 01:22:30|1424.5|1423.3|1424.6|1423.4|1424.6|1423.4|1424.5|1423.3|1
1656033760000|2022-06-24 01:22:40|1424.3|1423.1|1423.5|1422.3|1424.3|1423.1|1423.3|1422.1|2
1656033770000|2022-06-24 01:22:50|1423.8|1422.6|1423.6|1422.4|1423.8|1422.6|1423.6|1422.4|1
1656033780000|2022-06-24 01:23:00|1423.7|1422.5|1423.8|1422.6|1424.1|1422.9|1423.7|1422.5|0
1656033790000|2022-06-24 01:23:10|1423.9|1422.7|1423.9|1422.7|1423.9|1422.7|1423.9|1422.7|0
1656033800000|2022-06-24 01:23:20|1424.2|1423|1424.1|1422.9|1424.2|1423|1424.1|1422.9|0
1656033810000|2022-06-24 01:23:30|1424.2|1423|1424.2|1423|1424.2|1423|1424.2|1423|0
1656033820000|2022-06-24 01:23:40|1424.3|1423.1|1424.3|1423.1|1424.3|1423.1|1424.3|1423.1|0
1656033830000|2022-06-24 01:23:50|1424.2|1423|1424.2|1423|1424.2|1423|1424.2|1423|0
1656033840000|2022-06-24 01:24:00|1424.3|1423.1|1424.4|1423.2|1424.4|1423.2|1424.3|1423.1|0
1656033850000|2022-06-24 01:24:10|1424.7|1423.5|1424.4|1423.2|1424.8|1423.6|1424.4|1423.2|2
1656033860000|2022-06-24 01:24:20|1424.3|1423.1|1424.2|1423|1424.3|1423.1|1424.2|1423|0
1656033900000|2022-06-24 01:25:00|1424.1|1422.9|1424.3|1423.1|1424.3|1423.1|1423.8|1422.6|1
1656033920000|2022-06-24 01:25:20|1424.4|1423.2|1424.4|1423.2|1424.4|1423.2|1424.4|1423.2|1
1656033960000|2022-06-24 01:26:00|1424.6|1423.4|1425.1|1423.9|1425.2|1424|1424.6|1423.4|2
1656033970000|2022-06-24 01:26:10|1425.2|1424|1425.3|1424.1|1425.3|1424.1|1425.2|1424|2
1656033980000|2022-06-24 01:26:20|1425.4|1424.2|1425.7|1424.5|1425.7|1424.5|1425.4|1424.2|0
1656033990000|2022-06-24 01:26:30|1425.6|1424.4|1425.1|1423.9|1425.6|1424.4|1425.1|1423.9|0
1656034000000|2022-06-24 01:26:40|1425|1423.8|1425.3|1424.1|1425.3|1424.1|1424.8|1423.6|0
1656034010000|2022-06-24 01:26:50|1425.4|1424.2|1425.4|1424.2|1425.4|1424.2|1425.4|1424.2|0
1656034020000|2022-06-24 01:27:00|1425.6|1424.4|1426.1|1424.9|1426.1|1424.9|1425.6|1424.4|0
1656034030000|2022-06-24 01:27:10|1426.2|1425|1426.6|1425.4|1426.6|1425.4|1426.2|1425|0
1656034040000|2022-06-24 01:27:20|1426.7|1425.5|1426.7|1425.5|1426.7|1425.5|1426.6|1425.4|0
1656034050000|2022-06-24 01:27:30|1426.8|1425.6|1426.9|1425.7|1426.9|1425.7|1426.8|1425.6|0
1656034060000|2022-06-24 01:27:40|||||||||1
1656034070000|2022-06-24 01:27:50|1426.8|1425.6|1427.1|1425.9|1427.1|1425.9|1426.8|1425.6|0
1656034080000|2022-06-24 01:28:00|1426.9|1425.7|1426.9|1425.7|1426.9|1425.7|1426.9|1425.7|1
1656034090000|2022-06-24 01:28:10|1427.1|1425.9|1426.7|1425.5|1427.1|1425.9|1426.7|1425.5|0
1656034100000|2022-06-24 01:28:20|1426.8|1425.6|1426.7|1425.5|1426.8|1425.6|1426.6|1425.4|0
1656034110000|2022-06-24 01:28:30|1426.6|1425.4|1426.6|1425.4|1426.6|1425.4|1426.6|1425.4|0
1656034150000|2022-06-24 01:29:10|1426.4|1425.2|1425.4|1424.2|1426.4|1425.2|1425.4|1424.2|0
1656034160000|2022-06-24 01:29:20|1425.2|1424|1425.1|1423.9|1425.2|1424|1425.1|1423.9|0
1656034170000|2022-06-24 01:29:30|1425|1423.8|1425.1|1423.9|1425.2|1424|1425|1423.8|0
1656034180000|2022-06-24 01:29:40|1425.2|1424|1424.9|1423.7|1425.2|1424|1424.9|1423.7|0
1656034190000|2022-06-24 01:29:50|1425.1|1423.9|1425.1|1423.9|1425.1|1423.9|1425.1|1423.9|0
1656034200000|2022-06-24 01:30:00|1425.3|1424.1|1425.8|1424.6|1425.8|1424.6|1425.3|1424.1|0
1656034210000|2022-06-24 01:30:10|1425.6|1424.4|1425.4|1424.2|1425.6|1424.4|1425.1|1423.9|0
1656034220000|2022-06-24 01:30:20|1425.7|1424.5|1425.9|1424.7|1425.9|1424.7|1425.7|1424.5|1
1656034230000|2022-06-24 01:30:30|1426.1|1424.9|1425.7|1424.5|1426.1|1424.9|1425.7|1424.5|0
1656034250000|2022-06-24 01:30:50|1425.6|1424.4|1425.4|1424.2|1425.6|1424.4|1425.4|1424.2|1
1656034260000|2022-06-24 01:31:00|1425.6|1424.4|1425.4|1424.2|1425.6|1424.4|1425.4|1424.2|0
1656034270000|2022-06-24 01:31:10|1425.6|1424.4|1425.6|1424.4|1425.6|1424.4|1425.6|1424.4|0
1656034280000|2022-06-24 01:31:20|1425.7|1424.5|1425.9|1424.7|1425.9|1424.7|1425.7|1424.5|0
1656034300000|2022-06-24 01:31:40|1425.8|1424.6|1425.9|1424.7|1425.9|1424.7|1425.8|1424.6|0
1656034310000|2022-06-24 01:31:50|1425.7|1424.5|1425.7|1424.5|1425.7|1424.5|1425.7|1424.5|0
1656034320000|2022-06-24 01:32:00|1425.6|1424.4|1425.6|1424.4|1425.6|1424.4|1425.6|1424.4|0
1656034330000|2022-06-24 01:32:10|1425.7|1424.5|1425.8|1424.6|1425.9|1424.7|1425.7|1424.5|0
1656034340000|2022-06-24 01:32:20|1425.9|1424.7|1426.2|1425|1426.2|1425|1425.9|1424.7|0
1656034350000|2022-06-24 01:32:30|1426.1|1424.9|1426.3|1425.1|1426.3|1425.1|1426.1|1424.9|0
1656034360000|2022-06-24 01:32:40|1426.2|1425|1426.2|1425|1426.3|1425.1|1426.2|1425|0
1656034370000|2022-06-24 01:32:50|1426.4|1425.2|1426.2|1425|1426.4|1425.2|1426.2|1425|0
1656034380000|2022-06-24 01:33:00|1426.1|1424.9|1426.1|1424.9|1426.1|1424.9|1425.9|1424.7|0
1656034400000|2022-06-24 01:33:20|1425.9|1424.7|1425.9|1424.7|1426.2|1425|1425.8|1424.6|0
1656034410000|2022-06-24 01:33:30|1426.2|1425|1426.2|1425|1426.2|1425|1426.2|1425|0
1656034420000|2022-06-24 01:33:40|1426.4|1425.2|1426.4|1425.2|1426.4|1425.2|1426.4|1425.2|0
1656034430000|2022-06-24 01:33:50|1426.2|1425|1426.1|1424.9|1426.2|1425|1425.9|1424.7|0
1656034440000|2022-06-24 01:34:00|1426.2|1425|1426.2|1425|1426.2|1425|1426.2|1425|0
1656034450000|2022-06-24 01:34:10|1426.3|1425.1|1426.2|1425|1426.4|1425.2|1426.2|1425|0
1656034460000|2022-06-24 01:34:20|1426.1|1424.9|1426.1|1424.9|1426.1|1424.9|1426.1|1424.9|0
1656034470000|2022-06-24 01:34:30|1426.2|1425|1426.2|1425|1426.2|1425|1426.2|1425|0
1656034490000|2022-06-24 01:34:50|1426.1|1424.9|1426.1|1424.9|1426.1|1424.9|1426.1|1424.9|0
1656034500000|2022-06-24 01:35:00|1426.3|1425.1|1426.4|1425.2|1426.4|1425.2|1426.2|1425|0
1656034510000|2022-06-24 01:35:10|1426.3|1425.1|1426.4|1425.2|1426.4|1425.2|1426.3|1425.1|0
1656034540000|2022-06-24 01:35:40|1426.3|1425.1|1426.3|1425.1|1426.3|1425.1|1426.3|1425.1|0
1656034550000|2022-06-24 01:35:50|1426.4|1425.2|1425.9|1424.7|1426.4|1425.2|1425.9|1424.7|0
1656034560000|2022-06-24 01:36:00|1425.8|1424.6|1425.8|1424.6|1425.8|1424.6|1425.8|1424.6|0
1656034570000|2022-06-24 01:36:10|1425.7|1424.5|1425.7|1424.5|1425.7|1424.5|1425.7|1424.5|0
1656034590000|2022-06-24 01:36:30|1425.6|1424.4|1425.6|1424.4|1425.6|1424.4|1425.6|1424.4|0
1656034600000|2022-06-24 01:36:40|1425.5|1424.3|1425.3|1424.1|1425.5|1424.3|1425.3|1424.1|1
1656034620000|2022-06-24 01:37:00|1425.4|1424.2|1426.1|1424.9|1426.1|1424.9|1425.4|1424.2|0
1656034630000|2022-06-24 01:37:10|1425.9|1424.7|1425.9|1424.7|1425.9|1424.7|1425.9|1424.7|0
1656034650000|2022-06-24 01:37:30|1425.8|1424.6|1425.8|1424.6|1425.8|1424.6|1425.8|1424.6|0
1656034660000|2022-06-24 01:37:40|1425.7|1424.5|1425.6|1424.4|1425.7|1424.5|1425.6|1424.4|0
1656034680000|2022-06-24 01:38:00|1425.8|1424.6|1425.8|1424.6|1425.8|1424.6|1425.8|1424.6|0
1656034690000|2022-06-24 01:38:10|1425.7|1424.5|1425.7|1424.5|1425.7|1424.5|1425.7|1424.5|0
1656034700000|2022-06-24 01:38:20|1425.6|1424.4|1424.9|1423.7|1425.6|1424.4|1424.9|1423.7|3
1656034710000|2022-06-24 01:38:30|1424.7|1423.5|1424.8|1423.6|1424.8|1423.6|1424.7|1423.5|0
1656034720000|2022-06-24 01:38:40|1424.7|1423.5|1424.4|1423.2|1424.7|1423.5|1424.4|1423.2|0
1656034730000|2022-06-24 01:38:50|1424.3|1423.1|1424|1422.8|1424.3|1423.1|1424|1422.8|1
1656034740000|2022-06-24 01:39:00|1424.2|1423|1424.7|1423.5|1424.7|1423.5|1424.2|1423|0
1656034750000|2022-06-24 01:39:10|1424.6|1423.4|1423.9|1422.7|1424.6|1423.4|1423.9|1422.7|0
1656034760000|2022-06-24 01:39:20|1424|1422.8|1423.9|1422.7|1424|1422.8|1423.9|1422.7|1
1656034770000|2022-06-24 01:39:30|1424|1422.8|1424.4|1423.2|1424.4|1423.2|1424|1422.8|1
1656034800000|2022-06-24 01:40:00|1424.3|1423.1|1424.3|1423.1|1424.3|1423.1|1424.3|1423.1|0
1656034810000|2022-06-24 01:40:10|1424.4|1423.2|1424.4|1423.2|1424.4|1423.2|1424.4|1423.2|0
1656034820000|2022-06-24 01:40:20|1424.6|1423.4|1424.6|1423.4|1424.9|1423.7|1424.6|1423.4|2
1656034830000|2022-06-24 01:40:30|1424.7|1423.5|1424.7|1423.5|1424.7|1423.5|1424.7|1423.5|0
1656034840000|2022-06-24 01:40:40|1424.9|1423.7|1425.2|1424|1425.2|1424|1424.9|1423.7|0
1656034850000|2022-06-24 01:40:50|1424.9|1423.7|1424.9|1423.7|1424.9|1423.7|1424.9|1423.7|0
1656034860000|2022-06-24 01:41:00|1424.7|1423.5|1424.9|1423.7|1424.9|1423.7|1424.7|1423.5|0
1656034870000|2022-06-24 01:41:10|1425.2|1424|1425.2|1424|1425.2|1424|1425.2|1424|1
1656034880000|2022-06-24 01:41:20|1425.1|1423.9|1425.1|1423.9|1425.1|1423.9|1425.1|1423.9|0
1656034890000|2022-06-24 01:41:30|1425.2|1424|1425.2|1424|1425.2|1424|1425.2|1424|0
1656034900000|2022-06-24 01:41:40|1425.1|1423.9|1425.1|1423.9|1425.2|1424|1425.1|1423.9|1
1656034910000|2022-06-24 01:41:50|1424.9|1423.7|1424.9|1423.7|1424.9|1423.7|1424.9|1423.7|1
1656034920000|2022-06-24 01:42:00|1425.2|1424|1425.2|1424|1425.2|1424|1425.2|1424|5
1656034930000|2022-06-24 01:42:10|1425.1|1423.9|1425.1|1423.9|1425.1|1423.9|1425.1|1423.9|12
1656034940000|2022-06-24 01:42:20|||||||||1
1656034950000|2022-06-24 01:42:30|1424.8|1423.6|1424.9|1423.7|1424.9|1423.7|1424.8|1423.6|0
1656034960000|2022-06-24 01:42:40|1425|1423.8|1424.9|1423.7|1425|1423.8|1424.9|1423.7|0
1656034970000|2022-06-24 01:42:50|1424.7|1423.5|1424.7|1423.5|1424.7|1423.5|1424.7|1423.5|2
1656034980000|2022-06-24 01:43:00|1424.9|1423.7|1425.2|1424|1425.2|1424|1424.9|1423.7|0
1656034990000|2022-06-24 01:43:10|1424.9|1423.7|1424.8|1423.6|1424.9|1423.7|1424.8|1423.6|0
1656035010000|2022-06-24 01:43:30|1424.7|1423.5|1424.7|1423.5|1424.7|1423.5|1424.7|1423.5|0
1656035030000|2022-06-24 01:43:50|1424.9|1423.7|1424.9|1423.7|1424.9|1423.7|1424.9|1423.7|0
1656035040000|2022-06-24 01:44:00|1424.7|1423.5|1424.7|1423.5|1424.7|1423.5|1424.7|1423.5|0
1656035050000|2022-06-24 01:44:10|1424.6|1423.4|1424.7|1423.5|1424.7|1423.5|1424.4|1423.2|1
1656035060000|2022-06-24 01:44:20|1424.8|1423.6|1425.2|1424|1425.2|1424|1424.8|1423.6|0
1656035070000|2022-06-24 01:44:30|1425.3|1424.1|1425.3|1424.1|1425.3|1424.1|1425.3|1424.1|0
1656035080000|2022-06-24 01:44:40|1425.5|1424.3|1426|1424.8|1426|1424.8|1425.5|1424.3|0
1656035090000|2022-06-24 01:44:50|1425.8|1424.6|1425.8|1424.6|1425.8|1424.6|1425.8|1424.6|0
1656035100000|2022-06-24 01:45:00|1425.9|1424.7|1426.4|1425.2|1426.5|1425.3|1425.8|1424.6|3
1656035110000|2022-06-24 01:45:10|1426.7|1425.5|1426.7|1425.5|1426.7|1425.5|1426.7|1425.5|2
1656035120000|2022-06-24 01:45:20|1426.3|1425.1|1426.2|1425|1426.4|1425.2|1426.2|1425|4
1656035130000|2022-06-24 01:45:30|1426.1|1424.9|1426.1|1424.9|1426.1|1424.9|1426.1|1424.9|0
1656035140000|2022-06-24 01:45:40|1426|1424.8|1425.8|1424.6|1426.1|1424.9|1425.8|1424.6|1
1656035150000|2022-06-24 01:45:50|1425.7|1424.5|1425.7|1424.5|1425.7|1424.5|1425.7|1424.5|0
1656035160000|2022-06-24 01:46:00|1425.6|1424.4|1425.3|1424.1|1425.6|1424.4|1425.2|1424|1
1656035190000|2022-06-24 01:46:30|1425.2|1424|1425.2|1424|1425.2|1424|1425.2|1424|0
1656035200000|2022-06-24 01:46:40|1425.4|1424.2|1425.4|1424.2|1425.4|1424.2|1425.4|1424.2|0
1656035210000|2022-06-24 01:46:50|1425.3|1424.1|1425.4|1424.2|1425.4|1424.2|1425.3|1424.1|0
1656035230000|2022-06-24 01:47:10|||||||||1
1656035260000|2022-06-24 01:47:40|1425.6|1424.4|1425.4|1424.2|1425.6|1424.4|1425.4|1424.2|0
1656035270000|2022-06-24 01:47:50|1425.6|1424.4|1425.7|1424.5|1425.7|1424.5|1425.6|1424.4|0
1656035290000|2022-06-24 01:48:10|1425.8|1424.6|1425.8|1424.6|1425.8|1424.6|1425.8|1424.6|0
1656035300000|2022-06-24 01:48:20|1425.9|1424.7|1426|1424.8|1426.1|1424.9|1425.9|1424.7|0
1656035310000|2022-06-24 01:48:30|1425.9|1424.7|1425.9|1424.7|1426|1424.8|1425.9|1424.7|0
1656035320000|2022-06-24 01:48:40|1425.8|1424.6|1425.8|1424.6|1425.8|1424.6|1425.8|1424.6|0
1656035340000|2022-06-24 01:49:00|1425.7|1424.5|1425.3|1424.1|1425.7|1424.5|1425.3|1424.1|1
1656035350000|2022-06-24 01:49:10|1425.5|1424.3|1425.5|1424.3|1425.5|1424.3|1425.3|1424.1|0
1656035360000|2022-06-24 01:49:20|1424.9|1423.7|1424.7|1423.5|1424.9|1423.7|1424.7|1423.5|2
1656035380000|2022-06-24 01:49:40|1424.6|1423.4|1424.4|1423.2|1424.6|1423.4|1424.4|1423.2|0
1656035390000|2022-06-24 01:49:50|1424.3|1423.1|1424.3|1423.1|1424.3|1423.1|1424.3|1423.1|0
1656035400000|2022-06-24 01:50:00|1424.2|1423|1424.2|1423|1424.2|1423|1424.2|1423|1
1656035410000|2022-06-24 01:50:10|1424.1|1422.9|1424|1422.8|1424.1|1422.9|1424|1422.8|0
1656035430000|2022-06-24 01:50:30|1424.2|1423|1424.2|1423|1424.2|1423|1424.2|1423|0
1656035440000|2022-06-24 01:50:40|1424.1|1422.9|1424.2|1423|1424.2|1423|1424.1|1422.9|0
1656035460000|2022-06-24 01:51:00|1424.3|1423.1|1424.3|1423.1|1424.4|1423.2|1424.3|1423.1|0
1656035480000|2022-06-24 01:51:20|1424.2|1423|1424.3|1423.1|1424.3|1423.1|1424.2|1423|0
1656035490000|2022-06-24 01:51:30|1424.2|1423|1424.2|1423|1424.2|1423|1424.2|1423|2
1656035510000|2022-06-24 01:51:50|1424.4|1423.2|1424.4|1423.2|1424.4|1423.2|1424.4|1423.2|0
1656035520000|2022-06-24 01:52:00|1424.6|1423.4|1424.6|1423.4|1424.6|1423.4|1424.6|1423.4|0
1656035530000|2022-06-24 01:52:10|1424.7|1423.5|1424.7|1423.5|1424.7|1423.5|1424.7|1423.5|0
1656035550000|2022-06-24 01:52:30|1424.6|1423.4|1424.6|1423.4|1424.6|1423.4|1424.6|1423.4|0
1656035560000|2022-06-24 01:52:40|1424.4|1423.2|1424.1|1422.9|1424.4|1423.2|1424.1|1422.9|0
1656035570000|2022-06-24 01:52:50|1424.2|1423|1424.3|1423.1|1424.3|1423.1|1424.2|1423|0
1656035580000|2022-06-24 01:53:00|1424.4|1423.2|1424.3|1423.1|1424.4|1423.2|1424.3|1423.1|0
1656035590000|2022-06-24 01:53:10|1424.2|1423|1423.8|1422.6|1424.2|1423|1423.8|1422.6|1
1656035600000|2022-06-24 01:53:20|1423.7|1422.5|1423.7|1422.5|1423.7|1422.5|1423.7|1422.5|5
1656035610000|2022-06-24 01:53:30|1423.6|1422.4|1423.6|1422.4|1423.6|1422.4|1423.6|1422.4|0
1656035620000|2022-06-24 01:53:40|1423.3|1422.1|1423.3|1422.1|1423.3|1422.1|1423.3|1422.1|1
1656035640000|2022-06-24 01:54:00|1423.2|1422|1423.4|1422.2|1423.4|1422.2|1423.1|1421.9|1
1656035650000|2022-06-24 01:54:10|1423.6|1422.4|1423.6|1422.4|1423.6|1422.4|1423.6|1422.4|0
1656035660000|2022-06-24 01:54:20|1423.5|1422.3|1423.3|1422.1|1423.5|1422.3|1423.3|1422.1|0
1656035680000|2022-06-24 01:54:40|1423.4|1422.2|1423.4|1422.2|1423.4|1422.2|1423.4|1422.2|0
1656035690000|2022-06-24 01:54:50|1423.3|1422.1|1423.2|1422|1423.3|1422.1|1423.2|1422|1
1656035700000|2022-06-24 01:55:00|||||||||1
1656035710000|2022-06-24 01:55:10|1423.1|1421.9|1422.9|1421.7|1423.1|1421.9|1422.8|1421.6|1
1656035720000|2022-06-24 01:55:20|1423.1|1421.9|1423.2|1422|1423.2|1422|1423.1|1421.9|1
1656035750000|2022-06-24 01:55:50|1423.4|1422.2|1423.4|1422.2|1423.4|1422.2|1423.2|1422|2
1656035760000|2022-06-24 01:56:00|1423.3|1422.1|1423.2|1422|1423.3|1422.1|1423.2|1422|1
1656035770000|2022-06-24 01:56:10|1423.3|1422.1|1423.3|1422.1|1423.4|1422.2|1423.3|1422.1|0
1656035780000|2022-06-24 01:56:20|1423.2|1422|1423.2|1422|1423.2|1422|1423.2|1422|1
1656035790000|2022-06-24 01:56:30|1423.4|1422.2|1423.4|1422.2|1423.4|1422.2|1423.4|1422.2|0
1656035800000|2022-06-24 01:56:40|1423.3|1422.1|1422.9|1421.7|1423.3|1422.1|1422.9|1421.7|2
1656035820000|2022-06-24 01:57:00|1423.2|1422|1423.2|1422|1423.2|1422|1423.2|1422|0
1656035830000|2022-06-24 01:57:10|1423.1|1421.9|1423.2|1422|1423.2|1422|1423.1|1421.9|0
1656035840000|2022-06-24 01:57:20|1423.3|1422.1|1423.4|1422.2|1423.4|1422.2|1423.3|1422.1|1
1656035850000|2022-06-24 01:57:30|1423.3|1422.1|1423.4|1422.2|1423.4|1422.2|1423.3|1422.1|0
1656035870000|2022-06-24 01:57:50|1423.6|1422.4|1423.6|1422.4|1423.6|1422.4|1423.6|1422.4|0
1656035880000|2022-06-24 01:58:00|1423.8|1422.6|1423.7|1422.5|1423.9|1422.7|1423.7|1422.5|1
1656035890000|2022-06-24 01:58:10|1424|1422.8|1424|1422.8|1424|1422.8|1424|1422.8|0
1656035900000|2022-06-24 01:58:20|1423.9|1422.7|1423.8|1422.6|1423.9|1422.7|1423.8|1422.6|0
1656035910000|2022-06-24 01:58:30|1423.7|1422.5|1423.6|1422.4|1423.7|1422.5|1423.6|1422.4|1
1656035960000|2022-06-24 01:59:20|1423.5|1422.3|1422.7|1421.5|1423.5|1422.3|1422.7|1421.5|2
1656035980000|2022-06-24 01:59:40|1422.8|1421.6|1422.7|1421.5|1422.8|1421.6|1422.7|1421.5|0
1656035990000|2022-06-24 01:59:50|1422.6|1421.4|1422.3|1421.1|1422.9|1421.7|1422.3|1421.1|5
1656036000000|2022-06-24 02:00:00|1422.1|1420.9|1422.2|1421|1422.3|1421.1|1421.8|1420.6|7
1656036010000|2022-06-24 02:00:10|1422.3|1421.1|1422.2|1421|1422.3|1421.1|1422.2|1421|1
1656036030000|2022-06-24 02:00:30|1422.1|1420.9|1422|1420.8|1422.1|1420.9|1421.8|1420.6|1
1656036040000|2022-06-24 02:00:40|1421.8|1420.6|1422|1420.8|1422|1420.8|1421.8|1420.6|10
1656036050000|2022-06-24 02:00:50|1421.9|1420.7|1421.8|1420.6|1421.9|1420.7|1421.8|1420.6|20
1656036060000|2022-06-24 02:01:00|1421.9|1420.7|1421.8|1420.6|1421.9|1420.7|1421.6|1420.4|11
1656036070000|2022-06-24 02:01:10|1421.7|1420.5|1421.7|1420.5|1421.7|1420.5|1421.6|1420.4|11
1656036080000|2022-06-24 02:01:20|1421.6|1420.4|1421.4|1420.2|1421.6|1420.4|1421.4|1420.2|14
1656036090000|2022-06-24 02:01:30|1421.2|1420|1421.4|1420.2|1421.4|1420.2|1421.1|1419.9|22
1656036100000|2022-06-24 02:01:40|1421.3|1420.1|1421.4|1420.2|1421.4|1420.2|1421.3|1420.1|0
1656036110000|2022-06-24 02:01:50|1421.1|1419.9|1421.3|1420.1|1421.3|1420.1|1421.1|1419.9|0
1656036120000|2022-06-24 02:02:00|1421.4|1420.2|1421.7|1420.5|1421.7|1420.5|1421.4|1420.2|1
1656036130000|2022-06-24 02:02:10|1421.3|1420.1|1421.7|1420.5|1421.7|1420.5|1421.3|1420.1|2
1656036140000|2022-06-24 02:02:20|1421.6|1420.4|1421.6|1420.4|1421.7|1420.5|1421.6|1420.4|0
1656036150000|2022-06-24 02:02:30|1421.7|1420.5|1421.5|1420.3|1421.7|1420.5|1421.5|1420.3|12
1656036170000|2022-06-24 02:02:50|1421.3|1420.1|1421.3|1420.1|1421.3|1420.1|1421.3|1420.1|0
1656036180000|2022-06-24 02:03:00|1421.2|1420|1421.2|1420|1421.2|1420|1421.2|1420|1
1656036190000|2022-06-24 02:03:10|1421.1|1419.9|1421.1|1419.9|1421.1|1419.9|1421.1|1419.9|0
1656036210000|2022-06-24 02:03:30|1421|1419.8|1420.5|1419.3|1421|1419.8|1420.5|1419.3|1
1656036230000|2022-06-24 02:03:50|1420.7|1419.5|1420.7|1419.5|1420.7|1419.5|1420.7|1419.5|0
1656036240000|2022-06-24 02:04:00|1420.8|1419.6|1420.7|1419.5|1421.2|1420|1420.7|1419.5|0
1656036250000|2022-06-24 02:04:10|1420.8|1419.6|1420.8|1419.6|1420.8|1419.6|1420.8|1419.6|0
1656036260000|2022-06-24 02:04:20|1420.7|1419.5|1420.7|1419.5|1420.7|1419.5|1420.7|1419.5|0
1656036270000|2022-06-24 02:04:30|1420.8|1419.6|1420.8|1419.6|1420.8|1419.6|1420.8|1419.6|0
1656036290000|2022-06-24 02:04:50|||||||||1
1656036300000|2022-06-24 02:05:00|1421|1419.8|1421|1419.8|1421|1419.8|1421|1419.8|1
1656036320000|2022-06-24 02:05:20|1421.1|1419.9|1420.7|1419.5|1421.2|1420|1420.7|1419.5|0
1656036340000|2022-06-24 02:05:40|1420.8|1419.6|1420.8|1419.6|1420.8|1419.6|1420.8|1419.6|1
1656036350000|2022-06-24 02:05:50|1420.9|1419.7|1420.6|1419.4|1420.9|1419.7|1420.6|1419.4|2
1656036360000|2022-06-24 02:06:00|1420.7|1419.5|1420.7|1419.5|1420.7|1419.5|1420.7|1419.5|0
1656036370000|2022-06-24 02:06:10|1420.9|1419.7|1420.9|1419.7|1420.9|1419.7|1420.7|1419.5|0
1656036380000|2022-06-24 02:06:20|||||||||2
1656036390000|2022-06-24 02:06:30|||||||||2
1656036400000|2022-06-24 02:06:40|||||||||8
1656036410000|2022-06-24 02:06:50|||||||||3
1656036420000|2022-06-24 02:07:00|||||||||4
1656036440000|2022-06-24 02:07:20|||||||||2
1656036470000|2022-06-24 02:07:50|||||||||1
1656036480000|2022-06-24 02:08:00|1420.8|1419.6|1420.8|1419.6|1420.8|1419.6|1420.8|1419.6|15
1656036510000|2022-06-24 02:08:30|1420.7|1419.5|1420.8|1419.6|1420.8|1419.6|1420.7|1419.5|6
1656036520000|2022-06-24 02:08:40|1420.7|1419.5|1420.8|1419.6|1420.8|1419.6|1420.7|1419.5|33
1656036540000|2022-06-24 02:09:00|||||||||3
1656036550000|2022-06-24 02:09:10|||||||||1
1656036610000|2022-06-24 02:10:10|1420.3|1419.1|1420.3|1419.1|1420.3|1419.1|1420.3|1419.1|5
1656036620000|2022-06-24 02:10:20|1420.2|1419|1420.2|1419|1420.2|1419|1420.2|1419|2
1656036640000|2022-06-24 02:10:40|1420.1|1418.9|1419.8|1418.6|1420.1|1418.9|1419.6|1418.4|3
1656036660000|2022-06-24 02:11:00|1420|1418.8|1419.8|1418.6|1420.1|1418.9|1419.8|1418.6|1
1656036670000|2022-06-24 02:11:10|1419.7|1418.5|1419.8|1418.6|1419.8|1418.6|1419.7|1418.5|7
1656036690000|2022-06-24 02:11:30|1419.7|1418.5|1419.4|1418.2|1419.7|1418.5|1419.3|1418.1|5
1656036700000|2022-06-24 02:11:40|1419.3|1418.1|1419.3|1418.1|1419.3|1418.1|1419.3|1418.1|0
1656036710000|2022-06-24 02:11:50|1419.2|1418|1419.3|1418.1|1419.3|1418.1|1419.2|1418|3
1656036730000|2022-06-24 02:12:10|1419.2|1418|1419.2|1418|1419.2|1418|1419.2|1418|0
1656036740000|2022-06-24 02:12:20|1418.9|1417.7|1418.7|1417.5|1418.9|1417.7|1418.6|1417.4|1
1656036750000|2022-06-24 02:12:30|1418.4|1417.2|1417.7|1416.5|1418.4|1417.2|1416.9|1415.7|30
1656036760000|2022-06-24 02:12:40|1417.9|1416.7|1418|1416.8|1418.2|1417|1417.9|1416.7|4
1656036770000|2022-06-24 02:12:50|1418.1|1416.9|1417.7|1416.5|1418.1|1416.9|1417.7|1416.5|4
1656036780000|2022-06-24 02:13:00|1417.8|1416.6|1418|1416.8|1418|1416.8|1417.8|1416.6|1
1656036790000|2022-06-24 02:13:10|1417.9|1416.7|1417.2|1416|1418|1416.8|1417.2|1416|9
1656036800000|2022-06-24 02:13:20|1417.3|1416.1|1417.1|1415.9|1417.3|1416.1|1417.1|1415.9|0
1656036810000|2022-06-24 02:13:30|1417|1415.8|1417.2|1416|1417.7|1416.5|1417|1415.8|4
1656036820000|2022-06-24 02:13:40|1417.4|1416.2|1417.1|1415.9|1417.4|1416.2|1417.1|1415.9|0
1656036830000|2022-06-24 02:13:50|1417.2|1416|1416.7|1415.5|1417.2|1416|1416.6|1415.4|9
1656036840000|2022-06-24 02:14:00|1416.9|1415.7|1416.7|1415.5|1417.2|1416|1416.7|1415.5|0
1656036850000|2022-06-24 02:14:10|1416.9|1415.7|1416.8|1415.6|1416.9|1415.7|1416.8|1415.6|0
1656036860000|2022-06-24 02:14:20|1416.7|1415.5|1416.7|1415.5|1416.7|1415.5|1416.5|1415.3|2
1656036870000|2022-06-24 02:14:30|1416.6|1415.4|1416.6|1415.4|1416.7|1415.5|1416.6|1415.4|0
1656036880000|2022-06-24 02:14:40|1416.7|1415.5|1416.5|1415.3|1416.8|1415.6|1416.5|1415.3|2
1656036890000|2022-06-24 02:14:50|1416.4|1415.2|1416.5|1415.3|1416.6|1415.4|1416.4|1415.2|4
1656036900000|2022-06-24 02:15:00|1416.6|1415.4|1416.9|1415.7|1416.9|1415.7|1416.6|1415.4|3
1656036910000|2022-06-24 02:15:10|1417|1415.8|1417.5|1416.3|1417.5|1416.3|1417|1415.8|0
1656036920000|2022-06-24 02:15:20|1417.2|1416|1417.2|1416|1417.4|1416.2|1417.2|1416|0
1656036930000|2022-06-24 02:15:30|1417.5|1416.3|1417.5|1416.3|1417.5|1416.3|1417.5|1416.3|1
1656036940000|2022-06-24 02:15:40|1417.6|1416.4|1416.8|1415.6|1417.6|1416.4|1416.8|1415.6|2
1656036950000|2022-06-24 02:15:50|1416.6|1415.4|1416.6|1415.4|1416.8|1415.6|1416.6|1415.4|1
1656036960000|2022-06-24 02:16:00|1416.8|1415.6|1416.9|1415.7|1416.9|1415.7|1416.8|1415.6|0
1656036970000|2022-06-24 02:16:10|1417.4|1416.2|1417.4|1416.2|1417.4|1416.2|1417.4|1416.2|2
1656036980000|2022-06-24 02:16:20|1417.3|1416.1|1417.1|1415.9|1417.3|1416.1|1417.1|1415.9|13
1656036990000|2022-06-24 02:16:30|1416.9|1415.7|1416.6|1415.4|1416.9|1415.7|1416.6|1415.4|0
1656037000000|2022-06-24 02:16:40|1416.9|1415.7|1416.9|1415.7|1416.9|1415.7|1416.9|1415.7|0
1656037050000|2022-06-24 02:17:30|||||||||1
1656037070000|2022-06-24 02:17:50|1416.8|1415.6|1416.8|1415.6|1416.8|1415.6|1416.8|1415.6|2
1656037090000|2022-06-24 02:18:10|1416.9|1415.7|1416.9|1415.7|1416.9|1415.7|1416.9|1415.7|0
1656037100000|2022-06-24 02:18:20|||||||||1
1656037120000|2022-06-24 02:18:40|||||||||7
1656037130000|2022-06-24 02:18:50|||||||||2
1656037150000|2022-06-24 02:19:10|1416.6|1415.4|1416.5|1415.3|1416.7|1415.5|1416.5|1415.3|8
1656037190000|2022-06-24 02:19:50|1416.9|1415.7|1416.9|1415.7|1416.9|1415.7|1416.9|1415.7|2
1656037200000|2022-06-24 02:20:00|1416.8|1415.6|1416.9|1415.7|1416.9|1415.7|1416.8|1415.6|1
1656037220000|2022-06-24 02:20:20|1416.8|1415.6|1416.7|1415.5|1416.8|1415.6|1416.7|1415.5|0
1656037240000|2022-06-24 02:20:40|1416.1|1414.9|1416.1|1414.9|1416.1|1414.9|1416.1|1414.9|2
1656037260000|2022-06-24 02:21:00|||||||||1
1656037280000|2022-06-24 02:21:20|1415.9|1414.7|1415.9|1414.7|1415.9|1414.7|1415.9|1414.7|0
1656037290000|2022-06-24 02:21:30|1416.1|1414.9|1416.1|1414.9|1416.1|1414.9|1416.1|1414.9|0
1656037310000|2022-06-24 02:21:50|||||||||3
1656037320000|2022-06-24 02:22:00|1416|1414.8|1416|1414.8|1416|1414.8|1416|1414.8|0
1656037330000|2022-06-24 02:22:10|1416.1|1414.9|1416.1|1414.9|1416.1|1414.9|1416.1|1414.9|0
1656037340000|2022-06-24 02:22:20|||||||||1
1656037370000|2022-06-24 02:22:50|||||||||1
1656037380000|2022-06-24 02:23:00|||||||||1
1656037390000|2022-06-24 02:23:10|||||||||1
1656037400000|2022-06-24 02:23:20|1416.2|1415|1416.2|1415|1416.2|1415|1416.2|1415|0
1656037410000|2022-06-24 02:23:30|||||||||3
1656037420000|2022-06-24 02:23:40|1416.1|1414.9|1416.1|1414.9|1416.1|1414.9|1416.1|1414.9|0
1656037470000|2022-06-24 02:24:30|||||||||1
1656037500000|2022-06-24 02:25:00|||||||||2
1656037510000|2022-06-24 02:25:10|1415.9|1414.7|1415.9|1414.7|1415.9|1414.7|1415.9|1414.7|3
1656037520000|2022-06-24 02:25:20|1416|1414.8|1415.7|1414.5|1416|1414.8|1415.7|1414.5|0
1656037540000|2022-06-24 02:25:40|1415.9|1414.7|1415.9|1414.7|1415.9|1414.7|1415.9|1414.7|0
1656037560000|2022-06-24 02:26:00|1416|1414.8|1415.8|1414.6|1416|1414.8|1415.8|1414.6|1
1656037570000|2022-06-24 02:26:10|1415.9|1414.7|1416|1414.8|1416|1414.8|1415.9|1414.7|1
1656037600000|2022-06-24 02:26:40|1415.9|1414.7|1415.9|1414.7|1415.9|1414.7|1415.9|1414.7|0
1656037610000|2022-06-24 02:26:50|1416|1414.8|1416|1414.8|1416|1414.8|1416|1414.8|0
1656037630000|2022-06-24 02:27:10|1416.1|1414.9|1415.9|1414.7|1416.1|1414.9|1415.9|1414.7|1
1656037640000|2022-06-24 02:27:20|1415.8|1414.6|1415.4|1414.2|1415.8|1414.6|1415.4|1414.2|2
1656037650000|2022-06-24 02:27:30|||||||||4
1656037660000|2022-06-24 02:27:40|1415.3|1414.1|1415.1|1413.9|1415.3|1414.1|1415.1|1413.9|0
1656037670000|2022-06-24 02:27:50|1415.4|1414.2|1415.4|1414.2|1415.4|1414.2|1415.4|1414.2|10
1656037680000|2022-06-24 02:28:00|||||||||1
1656037690000|2022-06-24 02:28:10|1415.3|1414.1|1415.2|1414|1415.3|1414.1|1415.1|1413.9|12
1656037710000|2022-06-24 02:28:30|1415.1|1413.9|1415.1|1413.9|1415.1|1413.9|1415.1|1413.9|0
1656037760000|2022-06-24 02:29:20|1415.3|1414.1|1415.2|1414|1415.3|1414.1|1415.2|1414|4
1656037780000|2022-06-24 02:29:40|1415.3|1414.1|1415.3|1414.1|1415.3|1414.1|1415.3|1414.1|0
1656037790000|2022-06-24 02:29:50|1415.4|1414.2|1415.3|1414.1|1415.4|1414.2|1415.3|1414.1|4
1656037800000|2022-06-24 02:30:00|1415.4|1414.2|1415.3|1414.1|1415.4|1414.2|1415.3|1414.1|1
1656037810000|2022-06-24 02:30:10|1415.1|1413.9|1415.3|1414.1|1415.3|1414.1|1415.1|1413.9|4
1656037820000|2022-06-24 02:30:20|1415.4|1414.2|1415.4|1414.2|1415.4|1414.2|1415.4|1414.2|0
1656037860000|2022-06-24 02:31:00|1415.2|1414|1415.3|1414.1|1415.3|1414.1|1415.2|1414|1
1656037870000|2022-06-24 02:31:10|1415.1|1413.9|1415.4|1414.2|1415.4|1414.2|1415.1|1413.9|11
1656037880000|2022-06-24 02:31:20|1415.3|1414.1|1415.3|1414.1|1415.3|1414.1|1415.3|1414.1|0
1656037890000|2022-06-24 02:31:30|1415.1|1413.9|1414.9|1413.7|1415.1|1413.9|1414.9|1413.7|3
1656037900000|2022-06-24 02:31:40|1415|1413.8|1415.1|1413.9|1415.1|1413.9|1415|1413.8|2
1656037910000|2022-06-24 02:31:50|1415.3|1414.1|1414.9|1413.7|1415.3|1414.1|1414.9|1413.7|1
1656037920000|2022-06-24 02:32:00|||||||||2
1656037980000|2022-06-24 02:33:00|1414.7|1413.5|1413.8|1412.6|1414.7|1413.5|1413.8|1412.6|9
1656037990000|2022-06-24 02:33:10|1413.7|1412.5|1413.7|1412.5|1413.8|1412.6|1413.3|1412.1|2
1656038000000|2022-06-24 02:33:20|1413.9|1412.7|1413.4|1412.2|1414|1412.8|1413.4|1412.2|6
1656038020000|2022-06-24 02:33:40|1413.2|1412|1413.1|1411.9|1413.2|1412|1413.1|1411.9|3
1656038030000|2022-06-24 02:33:50|1413.2|1412|1413.3|1412.1|1413.3|1412.1|1413.2|1412|15
1656038040000|2022-06-24 02:34:00|1413.4|1412.2|1413.4|1412.2|1413.4|1412.2|1413.4|1412.2|3
1656038050000|2022-06-24 02:34:10|1413.3|1412.1|1413.4|1412.2|1413.4|1412.2|1413.3|1412.1|0
1656038080000|2022-06-24 02:34:40|1414.4|1413.2|1414.4|1413.2|1414.4|1413.2|1414.4|1413.2|1
1656038100000|2022-06-24 02:35:00|1414.3|1413.1|1415.5|1414.3|1415.5|1414.3|1414.2|1413|1
1656038110000|2022-06-24 02:35:10|1415.8|1414.6|1415.4|1414.2|1416|1414.8|1415.4|1414.2|2
1656038120000|2022-06-24 02:35:20|1415.3|1414.1|1415.1|1413.9|1415.3|1414.1|1414.9|1413.7|3
1656038130000|2022-06-24 02:35:30|1415|1413.8|1415|1413.8|1415|1413.8|1415|1413.8|0
1656038140000|2022-06-24 02:35:40|1414.9|1413.7|1414.9|1413.7|1414.9|1413.7|1414.9|1413.7|0
1656038150000|2022-06-24 02:35:50|1414.8|1413.6|1414.9|1413.7|1414.9|1413.7|1414.5|1413.3|3
1656038160000|2022-06-24 02:36:00|1414.8|1413.6|1414.8|1413.6|1414.9|1413.7|1414.7|1413.5|2
1656038180000|2022-06-24 02:36:20|1414.7|1413.5|1414.2|1413|1414.7|1413.5|1414.2|1413|2
1656038190000|2022-06-24 02:36:30|1414|1412.8|1414.8|1413.6|1414.8|1413.6|1414|1412.8|3
1656038210000|2022-06-24 02:36:50|1414.7|1413.5|1414.5|1413.3|1414.7|1413.5|1414.5|1413.3|0
1656038220000|2022-06-24 02:37:00|1414.4|1413.2|1414.4|1413.2|1414.4|1413.2|1414.4|1413.2|0
1656038230000|2022-06-24 02:37:10|1414.5|1413.3|1414.4|1413.2|1414.5|1413.3|1414.3|1413.1|0
1656038240000|2022-06-24 02:37:20|1414.3|1413.1|1414.1|1412.9|1414.3|1413.1|1414.1|1412.9|1
1656038250000|2022-06-24 02:37:30|1414.2|1413|1414|1412.8|1414.2|1413|1414|1412.8|0
1656038260000|2022-06-24 02:37:40|1414.3|1413.1|1414.3|1413.1|1414.3|1413.1|1414.3|1413.1|0
1656038270000|2022-06-24 02:37:50|1414|1412.8|1413.8|1412.6|1414|1412.8|1413.8|1412.6|1
1656038280000|2022-06-24 02:38:00|1413.7|1412.5|1413.7|1412.5|1413.7|1412.5|1413.7|1412.5|0
1656038290000|2022-06-24 02:38:10|1413.5|1412.3|1413.4|1412.2|1413.5|1412.3|1413.3|1412.1|3
1656038300000|2022-06-24 02:38:20|1413.3|1412.1|1412.8|1411.6|1413.3|1412.1|1412.8|1411.6|5
1656038310000|2022-06-24 02:38:30|1412.7|1411.5|1412.8|1411.6|1413|1411.8|1412.7|1411.5|2
1656038320000|2022-06-24 02:38:40|1412.7|1411.5|1412.5|1411.3|1412.8|1411.6|1412.5|1411.3|4
1656038330000|2022-06-24 02:38:50|1412.4|1411.2|1412.6|1411.4|1412.6|1411.4|1412.4|1411.2|5
1656038340000|2022-06-24 02:39:00|1412.7|1411.5|1412.9|1411.7|1412.9|1411.7|1412.7|1411.5|0
1656038350000|2022-06-24 02:39:10|1413.2|1412|1412.6|1411.4|1413.2|1412|1412.6|1411.4|0
1656038370000|2022-06-24 02:39:30|1412.4|1411.2|1412.4|1411.2|1412.5|1411.3|1412.4|1411.2|1
1656038380000|2022-06-24 02:39:40|1412.3|1411.1|1412.6|1411.4|1412.6|1411.4|1412.3|1411.1|0
1656038390000|2022-06-24 02:39:50|1412.5|1411.3|1412.5|1411.3|1412.5|1411.3|1412.5|1411.3|1
1656038400000|2022-06-24 02:40:00|1412.6|1411.4|1412.7|1411.5|1412.7|1411.5|1412.6|1411.4|0
1656038410000|2022-06-24 02:40:10|1412.8|1411.6|1412.8|1411.6|1412.8|1411.6|1412.8|1411.6|0
1656038420000|2022-06-24 02:40:20|1412.5|1411.3|1412.5|1411.3|1412.5|1411.3|1412.5|1411.3|4
1656038430000|2022-06-24 02:40:30|1412.6|1411.4|1412.6|1411.4|1412.6|1411.4|1412.5|1411.3|1
1656038450000|2022-06-24 02:40:50|1411.9|1410.7|1411.7|1410.5|1411.9|1410.7|1411.7|1410.5|6
1656038460000|2022-06-24 02:41:00|1411.8|1410.6|1411.8|1410.6|1411.8|1410.6|1411.8|1410.6|2
1656038490000|2022-06-24 02:41:30|||||||||1
1656038510000|2022-06-24 02:41:50|1411.7|1410.5|1411.7|1410.5|1411.7|1410.5|1411.7|1410.5|1
1656038520000|2022-06-24 02:42:00|1411.8|1410.6|1411.8|1410.6|1411.8|1410.6|1411.8|1410.6|2
1656038530000|2022-06-24 02:42:10|1411.9|1410.7|1411.9|1410.7|1411.9|1410.7|1411.9|1410.7|57
1656038540000|2022-06-24 02:42:20|1411.8|1410.6|1411.9|1410.7|1411.9|1410.7|1411.8|1410.6|2
1656038550000|2022-06-24 02:42:30|1411.7|1410.5|1411.4|1410.2|1411.7|1410.5|1411.4|1410.2|5
1656038560000|2022-06-24 02:42:40|||||||||1
1656038570000|2022-06-24 02:42:50|1411.2|1410|1411.3|1410.1|1411.3|1410.1|1410.9|1409.7|17
1656038580000|2022-06-24 02:43:00|1411.4|1410.2|1411.4|1410.2|1411.4|1410.2|1411.4|1410.2|5
1656038590000|2022-06-24 02:43:10|||||||||3
1656038600000|2022-06-24 02:43:20|||||||||2
1656038610000|2022-06-24 02:43:30|||||||||2
1656038620000|2022-06-24 02:43:40|||||||||2
1656038630000|2022-06-24 02:43:50|1411.3|1410.1|1411.3|1410.1|1411.3|1410.1|1411.3|1410.1|3
1656038640000|2022-06-24 02:44:00|1411.4|1410.2|1411.4|1410.2|1411.4|1410.2|1411.4|1410.2|27
1656038650000|2022-06-24 02:44:10|||||||||4
1656038660000|2022-06-24 02:44:20|||||||||25
1656038730000|2022-06-24 02:45:30|||||||||6
1656038740000|2022-06-24 02:45:40|||||||||3
1656038760000|2022-06-24 02:46:00|||||||||1
1656038780000|2022-06-24 02:46:20|1411.2|1410|1411.3|1410.1|1411.3|1410.1|1411.2|1410|2
1656038790000|2022-06-24 02:46:30|1411.4|1410.2|1411.4|1410.2|1411.4|1410.2|1411.4|1410.2|0
1656038800000|2022-06-24 02:46:40|1411.2|1410|1411.2|1410|1411.2|1410|1411.2|1410|1
1656038810000|2022-06-24 02:46:50|1411.3|1410.1|1411.4|1410.2|1411.4|1410.2|1411.3|1410.1|1
1656038820000|2022-06-24 02:47:00|||||||||7
1656038830000|2022-06-24 02:47:10|1411.3|1410.1|1411.2|1410|1411.3|1410.1|1410.9|1409.7|1
1656038840000|2022-06-24 02:47:20|1411|1409.8|1411|1409.8|1411|1409.8|1411|1409.8|0
1656038850000|2022-06-24 02:47:30|1411.2|1410|1411|1409.8|1411.3|1410.1|1411|1409.8|0
1656038860000|2022-06-24 02:47:40|1411.2|1410|1410.9|1409.7|1411.2|1410|1410.9|1409.7|0
1656038870000|2022-06-24 02:47:50|1411|1409.8|1411|1409.8|1411|1409.8|1411|1409.8|2
1656038880000|2022-06-24 02:48:00|1411.3|1410.1|1411|1409.8|1411.3|1410.1|1411|1409.8|2
1656038890000|2022-06-24 02:48:10|1410.9|1409.7|1411.2|1410|1411.2|1410|1410.9|1409.7|0
1656038900000|2022-06-24 02:48:20|1411|1409.8|1410.9|1409.7|1411|1409.8|1410.9|1409.7|2
1656038910000|2022-06-24 02:48:30|1410.7|1409.5|1410.7|1409.5|1410.7|1409.5|1410.5|1409.3|27
1656038920000|2022-06-24 02:48:40|1410.5|1409.3|1410.7|1409.5|1410.7|1409.5|1410.5|1409.3|3
1656038930000|2022-06-24 02:48:50|1410.5|1409.3|1410.4|1409.2|1410.5|1409.3|1410.4|1409.2|5
1656038940000|2022-06-24 02:49:00|1410|1408.8|1410|1408.8|1410|1408.8|1410|1408.8|9
1656038950000|2022-06-24 02:49:10|1409.9|1408.7|1409.8|1408.6|1410|1408.8|1409.8|1408.6|7
1656038960000|2022-06-24 02:49:20|1409.7|1408.5|1409.3|1408.1|1409.7|1408.5|1409.3|1408.1|4
1656038970000|2022-06-24 02:49:30|1409.2|1408|1409.1|1407.9|1409.3|1408.1|1409.1|1407.9|20
1656038980000|2022-06-24 02:49:40|1409.2|1408|1409.1|1407.9|1409.2|1408|1409.1|1407.9|4
1656038990000|2022-06-24 02:49:50|1409.2|1408|1409.1|1407.9|1409.2|1408|1409.1|1407.9|0
1656039000000|2022-06-24 02:50:00|1409.3|1408.1|1409.5|1408.3|1409.8|1408.6|1409.2|1408|10
1656039010000|2022-06-24 02:50:10|1409.4|1408.2|1409.7|1408.5|1409.7|1408.5|1409.4|1408.2|1
1656039020000|2022-06-24 02:50:20|1408.9|1407.7|1408.9|1407.7|1408.9|1407.7|1408.9|1407.7|2
1656039050000|2022-06-24 02:50:50|1409.4|1408.2|1409.3|1408.1|1409.4|1408.2|1409.3|1408.1|1
1656039060000|2022-06-24 02:51:00|1408.9|1407.7|1409.9|1408.7|1409.9|1408.7|1408.9|1407.7|8
1656039070000|2022-06-24 02:51:10|1409.8|1408.6|1409.2|1408|1409.8|1408.6|1409.2|1408|18
1656039080000|2022-06-24 02:51:20|1409.3|1408.1|1409.5|1408.3|1409.5|1408.3|1409.3|1408.1|2
1656039090000|2022-06-24 02:51:30|1408.9|1407.7|1408.9|1407.7|1408.9|1407.7|1408.9|1407.7|1
1656039170000|2022-06-24 02:52:50|||||||||22
1656039180000|2022-06-24 02:53:00|||||||||2
1656039190000|2022-06-24 02:53:10|||||||||1
1656039200000|2022-06-24 02:53:20|||||||||7
1656039210000|2022-06-24 02:53:30|||||||||1
1656039220000|2022-06-24 02:53:40|1408.4|1407.2|1408.5|1407.3|1408.7|1407.5|1408.4|1407.2|9
1656039230000|2022-06-24 02:53:50|1408.8|1407.6|1408.8|1407.6|1408.8|1407.6|1408.8|1407.6|1
1656039240000|2022-06-24 02:54:00|1408.7|1407.5|1408.5|1407.3|1408.7|1407.5|1408.5|1407.3|24
1656039250000|2022-06-24 02:54:10|1408.6|1407.4|1408.7|1407.5|1408.7|1407.5|1408.6|1407.4|0
1656039260000|2022-06-24 02:54:20|1408.6|1407.4|1408.4|1407.2|1408.6|1407.4|1408.3|1407.1|17
1656039270000|2022-06-24 02:54:30|1408.3|1407.1|1408.7|1407.5|1408.7|1407.5|1408.3|1407.1|1
1656039290000|2022-06-24 02:54:50|1408.8|1407.6|1408.8|1407.6|1408.8|1407.6|1408.8|1407.6|11
1656039300000|2022-06-24 02:55:00|1408.7|1407.5|1408.9|1407.7|1408.9|1407.7|1408.7|1407.5|20
1656039310000|2022-06-24 02:55:10|1408.8|1407.6|1408.8|1407.6|1408.8|1407.6|1408.8|1407.6|0
1656039320000|2022-06-24 02:55:20|1408.9|1407.7|1408.9|1407.7|1408.9|1407.7|1408.9|1407.7|20
1656039330000|2022-06-24 02:55:30|||||||||1
1656039360000|2022-06-24 02:56:00|1410.3|1409.1|1410.4|1409.2|1410.4|1409.2|1410.3|1409.1|24
1656039370000|2022-06-24 02:56:10|1410.5|1409.3|1410.5|1409.3|1410.5|1409.3|1410.5|1409.3|4
1656039380000|2022-06-24 02:56:20|1410.6|1409.4|1410.9|1409.7|1410.9|1409.7|1410.6|1409.4|1
1656039390000|2022-06-24 02:56:30|1411.2|1410|1411|1409.8|1411.2|1410|1411|1409.8|0
1656039400000|2022-06-24 02:56:40|1411.2|1410|1411.1|1409.9|1411.2|1410|1411.1|1409.9|1
1656039410000|2022-06-24 02:56:50|1411|1409.8|1410.7|1409.5|1411|1409.8|1410.7|1409.5|3
1656039420000|2022-06-24 02:57:00|1410.9|1409.7|1410.5|1409.3|1410.9|1409.7|1410.5|1409.3|1
1656039430000|2022-06-24 02:57:10|1410.4|1409.2|1410|1408.8|1410.4|1409.2|1409.9|1408.7|16
1656039440000|2022-06-24 02:57:20|1410.1|1408.9|1410|1408.8|1410.1|1408.9|1409.9|1408.7|0
1656039450000|2022-06-24 02:57:30|1410.3|1409.1|1410|1408.8|1410.3|1409.1|1410|1408.8|16
1656039460000|2022-06-24 02:57:40|||||||||1
1656039480000|2022-06-24 02:58:00|1409.8|1408.6|1410.1|1408.9|1410.1|1408.9|1409.8|1408.6|0
1656039490000|2022-06-24 02:58:10|1410|1408.8|1410|1408.8|1410|1408.8|1410|1408.8|13
1656039500000|2022-06-24 02:58:20|||||||||2
1656039510000|2022-06-24 02:58:30|1410.1|1408.9|1410.7|1409.5|1410.7|1409.5|1410.1|1408.9|1
1656039520000|2022-06-24 02:58:40|1410.6|1409.4|1410.7|1409.5|1410.7|1409.5|1410.6|1409.4|0
1656039530000|2022-06-24 02:58:50|1410.5|1409.3|1410.3|1409.1|1410.5|1409.3|1410.3|1409.1|11
1656039540000|2022-06-24 02:59:00|||||||||5
1656039550000|2022-06-24 02:59:10|1410.4|1409.2|1410.5|1409.3|1410.5|1409.3|1410.3|1409.1|0
1656039570000|2022-06-24 02:59:30|1410.6|1409.4|1410.7|1409.5|1410.7|1409.5|1410.6|1409.4|4
1656039580000|2022-06-24 02:59:40|1410.5|1409.3|1410.5|1409.3|1410.5|1409.3|1410.5|1409.3|1
1656039590000|2022-06-24 02:59:50|1410.4|1409.2|1410.3|1409.1|1410.5|1409.3|1410.3|1409.1|0
1656039600000|2022-06-24 03:00:00|1410.5|1409.3|1410.5|1409.3|1410.5|1409.3|1410.5|1409.3|0
1656039610000|2022-06-24 03:00:10|1410.7|1409.5|1410.9|1409.7|1410.9|1409.7|1410.7|1409.5|1
1656039620000|2022-06-24 03:00:20|1410.7|1409.5|1410.7|1409.5|1410.7|1409.5|1410.7|1409.5|3
1656039630000|2022-06-24 03:00:30|1410.9|1409.7|1411.6|1410.4|1411.6|1410.4|1410.9|1409.7|1
1656039640000|2022-06-24 03:00:40|1411.9|1410.7|1412.1|1410.9|1412.1|1410.9|1411.9|1410.7|0
1656039650000|2022-06-24 03:00:50|1412.3|1411.1|1412.5|1411.3|1412.5|1411.3|1412.3|1411.1|5
1656039660000|2022-06-24 03:01:00|1412.3|1411.1|1412.2|1411|1412.3|1411.1|1412.2|1411|0
1656039670000|2022-06-24 03:01:10|1412.5|1411.3|1412.9|1411.7|1412.9|1411.7|1412.5|1411.3|0
1656039680000|2022-06-24 03:01:20|1412.7|1411.5|1412.9|1411.7|1412.9|1411.7|1412.7|1411.5|0
1656039690000|2022-06-24 03:01:30|1413.1|1411.9|1413.1|1411.9|1413.1|1411.9|1412.9|1411.7|1
1656039700000|2022-06-24 03:01:40|1413.6|1412.4|1413.6|1412.4|1413.6|1412.4|1413.6|1412.4|2
1656039710000|2022-06-24 03:01:50|1413.7|1412.5|1413.6|1412.4|1413.7|1412.5|1413.5|1412.3|0
1656039720000|2022-06-24 03:02:00|1413.5|1412.3|1413.5|1412.3|1413.5|1412.3|1413.5|1412.3|1
1656039730000|2022-06-24 03:02:10|1413.2|1412|1413.1|1411.9|1413.2|1412|1413.1|1411.9|3
1656039740000|2022-06-24 03:02:20|1413.2|1412|1413.3|1412.1|1413.3|1412.1|1413.2|1412|0
1656039750000|2022-06-24 03:02:30|1413.2|1412|1413.4|1412.2|1413.4|1412.2|1413.1|1411.9|0
1656039760000|2022-06-24 03:02:40|1413.6|1412.4|1413.6|1412.4|1413.6|1412.4|1413.6|1412.4|0
1656039770000|2022-06-24 03:02:50|1413.9|1412.7|1414.1|1412.9|1414.1|1412.9|1413.9|1412.7|3
1656039780000|2022-06-24 03:03:00|1414|1412.8|1414|1412.8|1414|1412.8|1413.9|1412.7|1
1656039790000|2022-06-24 03:03:10|1413.9|1412.7|1413.9|1412.7|1413.9|1412.7|1413.9|1412.7|0
1656039800000|2022-06-24 03:03:20|1414.2|1413|1414.6|1413.4|1414.6|1413.4|1414.2|1413|0
1656039810000|2022-06-24 03:03:30|1414.7|1413.5|1414.7|1413.5|1414.8|1413.6|1414.7|1413.5|4
1656039830000|2022-06-24 03:03:50|1414.8|1413.6|1414.9|1413.7|1414.9|1413.7|1414.8|1413.6|0
1656039840000|2022-06-24 03:04:00|1415.1|1413.9|1414.7|1413.5|1415.1|1413.9|1414.7|1413.5|1
1656039850000|2022-06-24 03:04:10|1414.9|1413.7|1414.6|1413.4|1414.9|1413.7|1414.6|1413.4|3
1656039860000|2022-06-24 03:04:20|1414.7|1413.5|1414.5|1413.3|1414.7|1413.5|1414.5|1413.3|0
1656039870000|2022-06-24 03:04:30|1414.3|1413.1|1414.3|1413.1|1414.3|1413.1|1414.3|1413.1|0
1656039880000|2022-06-24 03:04:40|1414.5|1413.3|1414.5|1413.3|1414.5|1413.3|1414.5|1413.3|0
1656039890000|2022-06-24 03:04:50|1414.7|1413.5|1414.7|1413.5|1414.7|1413.5|1414.7|1413.5|0
1656039900000|2022-06-24 03:05:00|1414.8|1413.6|1414.7|1413.5|1414.8|1413.6|1414.7|1413.5|1
1656039920000|2022-06-24 03:05:20|1414.5|1413.3|1414.4|1413.2|1414.5|1413.3|1414.4|1413.2|0
1656039930000|2022-06-24 03:05:30|1414.3|1413.1|1414.4|1413.2|1414.5|1413.3|1414.3|1413.1|0
1656039940000|2022-06-24 03:05:40|1414.2|1413|1414.2|1413|1414.2|1413|1414.2|1413|0
1656039950000|2022-06-24 03:05:50|1414.3|1413.1|1414.2|1413|1414.3|1413.1|1414|1412.8|25
1656039960000|2022-06-24 03:06:00|1414.4|1413.2|1414.4|1413.2|1414.4|1413.2|1414.4|1413.2|1
1656039970000|2022-06-24 03:06:10|1414.3|1413.1|1414.3|1413.1|1414.3|1413.1|1414.3|1413.1|0
1656039980000|2022-06-24 03:06:20|1414.4|1413.2|1414.7|1413.5|1414.7|1413.5|1414.4|1413.2|0
1656040000000|2022-06-24 03:06:40|1414.9|1413.7|1414.9|1413.7|1414.9|1413.7|1414.9|1413.7|1
1656040010000|2022-06-24 03:06:50|1415.1|1413.9|1415.2|1414|1415.3|1414.1|1415.1|1413.9|1
1656040020000|2022-06-24 03:07:00|1415.1|1413.9|1415.3|1414.1|1415.3|1414.1|1415.1|1413.9|0
1656040030000|2022-06-24 03:07:10|1415.7|1414.5|1415.3|1414.1|1415.8|1414.6|1415.3|1414.1|14
1656040040000|2022-06-24 03:07:20|1415.2|1414|1415.4|1414.2|1415.4|1414.2|1415.2|1414|14
1656040050000|2022-06-24 03:07:30|1415.7|1414.5|1415.7|1414.5|1415.7|1414.5|1415.6|1414.4|1
1656040080000|2022-06-24 03:08:00|1415.8|1414.6|1416.1|1414.9|1416.4|1415.2|1415.8|1414.6|33
1656040090000|2022-06-24 03:08:10|1416.4|1415.2|1416.4|1415.2|1416.4|1415.2|1416.4|1415.2|0
1656040100000|2022-06-24 03:08:20|1416.1|1414.9|1416.4|1415.2|1416.4|1415.2|1416.1|1414.9|2
1656040140000|2022-06-24 03:09:00|1416.2|1415|1416.2|1415|1416.2|1415|1416.2|1415|0
1656040150000|2022-06-24 03:09:10|1416.4|1415.2|1416.1|1414.9|1416.4|1415.2|1416.1|1414.9|4
1656040160000|2022-06-24 03:09:20|1416|1414.8|1415.8|1414.6|1416|1414.8|1415.6|1414.4|21
1656040170000|2022-06-24 03:09:30|1415.9|1414.7|1416.1|1414.9|1416.1|1414.9|1415.9|1414.7|0
1656040180000|2022-06-24 03:09:40|1416.6|1415.4|1416.5|1415.3|1416.6|1415.4|1416.5|1415.3|2
1656040190000|2022-06-24 03:09:50|1416.6|1415.4|1416.6|1415.4|1416.6|1415.4|1416.5|1415.3|0
1656040200000|2022-06-24 03:10:00|1416.5|1415.3|1416.4|1415.2|1416.5|1415.3|1416.3|1415.1|0
1656040210000|2022-06-24 03:10:10|1416.5|1415.3|1416|1414.8|1416.5|1415.3|1415.9|1414.7|0
1656040220000|2022-06-24 03:10:20|1415.9|1414.7|1415.9|1414.7|1415.9|1414.7|1415.9|1414.7|0
1656040230000|2022-06-24 03:10:30|1415.6|1414.4|1415.6|1414.4|1415.6|1414.4|1415.6|1414.4|2
1656040260000|2022-06-24 03:11:00|1416.1|1414.9|1416.1|1414.9|1416.1|1414.9|1416.1|1414.9|2
1656040280000|2022-06-24 03:11:20|1416|1414.8|1415.4|1414.2|1416|1414.8|1415.4|1414.2|3
1656040290000|2022-06-24 03:11:30|1415.3|1414.1|1415.4|1414.2|1415.4|1414.2|1415.3|1414.1|0
1656040320000|2022-06-24 03:12:00|1415.2|1414|1415.4|1414.2|1415.4|1414.2|1415.2|1414|19
1656040330000|2022-06-24 03:12:10|1415.6|1414.4|1416|1414.8|1416|1414.8|1415.6|1414.4|1
1656040340000|2022-06-24 03:12:20|1416.1|1414.9|1416.1|1414.9|1416.1|1414.9|1416.1|1414.9|0
1656040350000|2022-06-24 03:12:30|1416|1414.8|1416|1414.8|1416|1414.8|1416|1414.8|1
1656040360000|2022-06-24 03:12:40|||||||||3
1656040380000|2022-06-24 03:13:00|1416.1|1414.9|1416.3|1415.1|1416.3|1415.1|1416.1|1414.9|1
1656040390000|2022-06-24 03:13:10|1416.6|1415.4|1416.6|1415.4|1416.6|1415.4|1416.6|1415.4|5
1656040400000|2022-06-24 03:13:20|1416.7|1415.5|1416.6|1415.4|1416.7|1415.5|1416.6|1415.4|1
1656040410000|2022-06-24 03:13:30|1416.7|1415.5|1416.7|1415.5|1416.8|1415.6|1416.6|1415.4|1
1656040420000|2022-06-24 03:13:40|1416.5|1415.3|1416.6|1415.4|1416.6|1415.4|1416.3|1415.1|1
1656040430000|2022-06-24 03:13:50|1416.3|1415.1|1416.3|1415.1|1416.3|1415.1|1416.3|1415.1|1
1656040440000|2022-06-24 03:14:00|1416.2|1415|1416.6|1415.4|1416.6|1415.4|1416.2|1415|1
1656040460000|2022-06-24 03:14:20|1416.5|1415.3|1416.3|1415.1|1416.5|1415.3|1416.3|1415.1|0
1656040470000|2022-06-24 03:14:30|||||||||2
1656040480000|2022-06-24 03:14:40|1416.4|1415.2|1416.4|1415.2|1416.4|1415.2|1416.4|1415.2|0
1656040490000|2022-06-24 03:14:50|||||||||12
1656040520000|2022-06-24 03:15:20|1416.3|1415.1|1416.3|1415.1|1416.3|1415.1|1416.3|1415.1|2
1656040530000|2022-06-24 03:15:30|1416|1414.8|1415.6|1414.4|1416.1|1414.9|1415.6|1414.4|1
1656040540000|2022-06-24 03:15:40|1415.7|1414.5|1415.9|1414.7|1415.9|1414.7|1415.7|1414.5|0
1656040550000|2022-06-24 03:15:50|1416|1414.8|1416.1|1414.9|1416.1|1414.9|1416|1414.8|2
1656040560000|2022-06-24 03:16:00|1416.2|1415|1416.9|1415.7|1416.9|1415.7|1416.2|1415|1
1656040570000|2022-06-24 03:16:10|1416.6|1415.4|1416.6|1415.4|1416.6|1415.4|1416.6|1415.4|0
1656040580000|2022-06-24 03:16:20|1416.7|1415.5|1416.6|1415.4|1416.7|1415.5|1416.6|1415.4|0
1656040590000|2022-06-24 03:16:30|1416.9|1415.7|1416.6|1415.4|1416.9|1415.7|1416.6|1415.4|1
1656040600000|2022-06-24 03:16:40|1416.7|1415.5|1416.7|1415.5|1416.7|1415.5|1416.7|1415.5|1
1656040620000|2022-06-24 03:17:00|1416.9|1415.7|1416.9|1415.7|1416.9|1415.7|1416.9|1415.7|0
1656040650000|2022-06-24 03:17:30|1416.6|1415.4|1416.2|1415|1416.6|1415.4|1416.2|1415|3
1656040660000|2022-06-24 03:17:40|1416.4|1415.2|1416.4|1415.2|1416.4|1415.2|1416.4|1415.2|31
1656040670000|2022-06-24 03:17:50|||||||||71
1656040680000|2022-06-24 03:18:00|1416|1414.8|1416|1414.8|1416|1414.8|1416|1414.8|61
1656040690000|2022-06-24 03:18:10|1415.9|1414.7|1415.8|1414.6|1415.9|1414.7|1415.8|1414.6|8
1656040700000|2022-06-24 03:18:20|1415.7|1414.5|1415.7|1414.5|1415.7|1414.5|1415.7|1414.5|4
1656040710000|2022-06-24 03:18:30|1415.8|1414.6|1415.6|1414.4|1415.8|1414.6|1415.6|1414.4|39
1656040720000|2022-06-24 03:18:40|1415.5|1414.3|1416|1414.8|1416|1414.8|1415.5|1414.3|0
1656040730000|2022-06-24 03:18:50|1416.1|1414.9|1416.1|1414.9|1416.1|1414.9|1416.1|1414.9|0
1656040740000|2022-06-24 03:19:00|1415.9|1414.7|1415.9|1414.7|1415.9|1414.7|1415.9|1414.7|0
1656040760000|2022-06-24 03:19:20|1416.1|1414.9|1416.1|1414.9|1416.1|1414.9|1416.1|1414.9|13
1656040770000|2022-06-24 03:19:30|1416|1414.8|1415.9|1414.7|1416.1|1414.9|1415.9|1414.7|0
1656040780000|2022-06-24 03:19:40|1416.1|1414.9|1416.4|1415.2|1416.4|1415.2|1416.1|1414.9|2
1656040790000|2022-06-24 03:19:50|1416.2|1415|1416.2|1415|1416.4|1415.2|1416.2|1415|0
1656040800000|2022-06-24 03:20:00|1416.1|1414.9|1416.1|1414.9|1416.1|1414.9|1416.1|1414.9|1
1656040810000|2022-06-24 03:20:10|1416|1414.8|1416|1414.8|1416|1414.8|1416|1414.8|0
1656040820000|2022-06-24 03:20:20|1416.1|1414.9|1416.1|1414.9|1416.1|1414.9|1416.1|1414.9|5
1656040830000|2022-06-24 03:20:30|1415.9|1414.7|1416.1|1414.9|1416.1|1414.9|1415.9|1414.7|1
1656040850000|2022-06-24 03:20:50|1415.8|1414.6|1416.1|1414.9|1416.1|1414.9|1415.8|1414.6|0
1656040860000|2022-06-24 03:21:00|1415.9|1414.7|1415.9|1414.7|1415.9|1414.7|1415.9|1414.7|2
1656040870000|2022-06-24 03:21:10|1415.8|1414.6|1415.4|1414.2|1415.8|1414.6|1415.4|1414.2|1
1656040890000|2022-06-24 03:21:30|1415.3|1414.1|1415.2|1414|1415.3|1414.1|1415.2|1414|0
1656040910000|2022-06-24 03:21:50|1415|1413.8|1415|1413.8|1415.3|1414.1|1415|1413.8|16
1656040920000|2022-06-24 03:22:00|1414.9|1413.7|1414.9|1413.7|1414.9|1413.7|1414.8|1413.6|2
1656040950000|2022-06-24 03:22:30|1415.1|1413.9|1414.9|1413.7|1415.1|1413.9|1414.9|1413.7|0
1656040960000|2022-06-24 03:22:40|1415|1413.8|1415.3|1414.1|1415.3|1414.1|1415|1413.8|9
1656040970000|2022-06-24 03:22:50|1415.2|1414|1415.2|1414|1415.2|1414|1415|1413.8|0
1656040980000|2022-06-24 03:23:00|1415.3|1414.1|1415.3|1414.1|1415.3|1414.1|1415.3|1414.1|0
1656040990000|2022-06-24 03:23:10|1414.9|1413.7|1414.7|1413.5|1414.9|1413.7|1414.5|1413.3|1
1656041020000|2022-06-24 03:23:40|1414.8|1413.6|1414.7|1413.5|1414.8|1413.6|1414.7|1413.5|0
1656041030000|2022-06-24 03:23:50|1414.8|1413.6|1414.7|1413.5|1414.8|1413.6|1414.7|1413.5|0
1656041040000|2022-06-24 03:24:00|1414.6|1413.4|1414.7|1413.5|1414.7|1413.5|1414.5|1413.3|1
1656041050000|2022-06-24 03:24:10|1414.8|1413.6|1414.7|1413.5|1414.8|1413.6|1414.7|1413.5|0
1656041060000|2022-06-24 03:24:20|1414.9|1413.7|1414.9|1413.7|1414.9|1413.7|1414.9|1413.7|0
1656041080000|2022-06-24 03:24:40|1415|1413.8|1415|1413.8|1415|1413.8|1415|1413.8|5
1656041100000|2022-06-24 03:25:00|1415.3|1414.1|1415.3|1414.1|1415.3|1414.1|1415.3|1414.1|0
1656041110000|2022-06-24 03:25:10|1415.4|1414.2|1415.6|1414.4|1415.6|1414.4|1415.4|1414.2|3
1656041120000|2022-06-24 03:25:20|1415.5|1414.3|1415.4|1414.2|1415.5|1414.3|1415.4|1414.2|0
1656041130000|2022-06-24 03:25:30|||||||||3
1656041140000|2022-06-24 03:25:40|1415.5|1414.3|1415.4|1414.2|1415.5|1414.3|1415.4|1414.2|4
1656041160000|2022-06-24 03:26:00|1415.3|1414.1|1415.3|1414.1|1415.3|1414.1|1415.3|1414.1|21
1656041210000|2022-06-24 03:26:50|1414.8|1413.6|1414.9|1413.7|1414.9|1413.7|1414.8|1413.6|11
1656041220000|2022-06-24 03:27:00|1414.7|1413.5|1414.9|1413.7|1414.9|1413.7|1414.7|1413.5|1
1656041230000|2022-06-24 03:27:10|1414.6|1413.4|1414.4|1413.2|1414.8|1413.6|1414.4|1413.2|1
1656041240000|2022-06-24 03:27:20|1414.5|1413.3|1414.2|1413|1414.6|1413.4|1414.2|1413|0
1656041250000|2022-06-24 03:27:30|1414.4|1413.2|1414.4|1413.2|1414.4|1413.2|1414.4|1413.2|0
1656041260000|2022-06-24 03:27:40|1414.3|1413.1|1414|1412.8|1414.3|1413.1|1414|1412.8|0
1656041270000|2022-06-24 03:27:50|1414.2|1413|1414.2|1413|1414.3|1413.1|1414.2|1413|0
1656041280000|2022-06-24 03:28:00|1414.3|1413.1|1414.3|1413.1|1414.3|1413.1|1414.3|1413.1|0
1656041290000|2022-06-24 03:28:10|1414.4|1413.2|1414.5|1413.3|1414.5|1413.3|1414.4|1413.2|0
1656041300000|2022-06-24 03:28:20|1414.8|1413.6|1414.4|1413.2|1414.8|1413.6|1414.2|1413|0
1656041310000|2022-06-24 03:28:30|1414.5|1413.3|1414.5|1413.3|1414.5|1413.3|1414.5|1413.3|0
1656041340000|2022-06-24 03:29:00|1414.4|1413.2|1414.3|1413.1|1414.4|1413.2|1414.3|1413.1|0
1656041350000|2022-06-24 03:29:10|1414.4|1413.2|1414.7|1413.5|1414.7|1413.5|1414.4|1413.2|4
1656041380000|2022-06-24 03:29:40|1414.4|1413.2|1414.4|1413.2|1414.4|1413.2|1414.4|1413.2|1
1656041390000|2022-06-24 03:29:50|1414.6|1413.4|1414.7|1413.5|1414.7|1413.5|1414.4|1413.2|0
1656041400000|2022-06-24 03:30:00|1414.8|1413.6|1414.5|1413.3|1415|1413.8|1414.4|1413.2|3
1656041440000|2022-06-24 03:30:40|1414.6|1413.4|1414.6|1413.4|1414.6|1413.4|1414.6|1413.4|0
1656041470000|2022-06-24 03:31:10|1414.3|1413.1|1414.4|1413.2|1414.4|1413.2|1414.3|1413.1|6
1656041490000|2022-06-24 03:31:30|1414.6|1413.4|1414.6|1413.4|1414.6|1413.4|1414.6|1413.4|0
1656041500000|2022-06-24 03:31:40|1414.4|1413.2|1414.4|1413.2|1414.4|1413.2|1414.4|1413.2|0
1656041510000|2022-06-24 03:31:50|1414.5|1413.3|1414.5|1413.3|1414.5|1413.3|1414.5|1413.3|0
1656041550000|2022-06-24 03:32:30|1414.4|1413.2|1414.4|1413.2|1414.4|1413.2|1414.4|1413.2|0
1656041580000|2022-06-24 03:33:00|||||||||3
1656041600000|2022-06-24 03:33:20|1414.2|1413|1414.1|1412.9|1414.2|1413|1414.1|1412.9|0
1656041620000|2022-06-24 03:33:40|1414.2|1413|1414.2|1413|1414.2|1413|1414.2|1413|0
1656041640000|2022-06-24 03:34:00|1414.1|1412.9|1414.2|1413|1414.3|1413.1|1414.1|1412.9|1
1656041670000|2022-06-24 03:34:30|1414.4|1413.2|1414.4|1413.2|1414.4|1413.2|1414.4|1413.2|0
1656041700000|2022-06-24 03:35:00|1414.2|1413|1414.4|1413.2|1414.4|1413.2|1414.2|1413|24
1656041740000|2022-06-24 03:35:40|1414.2|1413|1414.2|1413|1414.2|1413|1414.2|1413|0
1656041760000|2022-06-24 03:36:00|1414.4|1413.2|1414.6|1413.4|1414.6|1413.4|1414.4|1413.2|3
1656041800000|2022-06-24 03:36:40|1414.3|1413.1|1414.3|1413.1|1414.3|1413.1|1414.3|1413.1|0
1656041810000|2022-06-24 03:36:50|1414.5|1413.3|1414.5|1413.3|1414.5|1413.3|1414.3|1413.1|0
1656041820000|2022-06-24 03:37:00|1414.3|1413.1|1414.5|1413.3|1414.5|1413.3|1414.3|1413.1|0
1656041860000|2022-06-24 03:37:40|1414.3|1413.1|1414.5|1413.3|1414.5|1413.3|1414.3|1413.1|1
1656041870000|2022-06-24 03:37:50|||||||||1
1656041890000|2022-06-24 03:38:10|||||||||22
1656041930000|2022-06-24 03:38:50|1414.8|1413.6|1415|1413.8|1415|1413.8|1414.8|1413.6|3
1656041940000|2022-06-24 03:39:00|1414.8|1413.6|1414.8|1413.6|1414.8|1413.6|1414.8|1413.6|0
1656041950000|2022-06-24 03:39:10|||||||||3
1656041960000|2022-06-24 03:39:20|||||||||5
1656041970000|2022-06-24 03:39:30|1415|1413.8|1415|1413.8|1415|1413.8|1415|1413.8|0
1656042030000|2022-06-24 03:40:30|1415.1|1413.9|1415.1|1413.9|1415.1|1413.9|1415.1|1413.9|4
1656042060000|2022-06-24 03:41:00|||||||||6
1656042090000|2022-06-24 03:41:30|1414.9|1413.7|1414.9|1413.7|1414.9|1413.7|1414.9|1413.7|0
1656042100000|2022-06-24 03:41:40|1415.1|1413.9|1415.1|1413.9|1415.1|1413.9|1415.1|1413.9|0
1656042120000|2022-06-24 03:42:00|1414.9|1413.7|1415|1413.8|1415|1413.8|1414.9|1413.7|10
1656042130000|2022-06-24 03:42:10|1415.1|1413.9|1415.1|1413.9|1415.1|1413.9|1415.1|1413.9|1
1656042140000|2022-06-24 03:42:20|||||||||20
1656042160000|2022-06-24 03:42:40|1415.2|1414|1415.2|1414|1415.2|1414|1415.2|1414|0
1656042190000|2022-06-24 03:43:10|||||||||3
1656042200000|2022-06-24 03:43:20|1415.1|1413.9|1415.1|1413.9|1415.1|1413.9|1415.1|1413.9|1
1656042210000|2022-06-24 03:43:30|1415.2|1414|1415.1|1413.9|1415.2|1414|1415.1|1413.9|22
1656042220000|2022-06-24 03:43:40|||||||||1
1656042230000|2022-06-24 03:43:50|1414.9|1413.7|1414.8|1413.6|1414.9|1413.7|1414.8|1413.6|0
1656042240000|2022-06-24 03:44:00|1414.9|1413.7|1414.8|1413.6|1414.9|1413.7|1414.8|1413.6|0
1656042250000|2022-06-24 03:44:10|1414.9|1413.7|1414.8|1413.6|1414.9|1413.7|1414.8|1413.6|0
1656042260000|2022-06-24 03:44:20|1414.6|1413.4|1414.6|1413.4|1414.6|1413.4|1414.6|1413.4|0
1656042270000|2022-06-24 03:44:30|1414.7|1413.5|1414.7|1413.5|1414.7|1413.5|1414.7|1413.5|0
1656042300000|2022-06-24 03:45:00|1414.8|1413.6|1414.7|1413.5|1414.8|1413.6|1414.7|1413.5|2
1656042310000|2022-06-24 03:45:10|1414.8|1413.6|1414.8|1413.6|1414.8|1413.6|1414.8|1413.6|0
1656042340000|2022-06-24 03:45:40|1414.5|1413.3|1414.4|1413.2|1414.5|1413.3|1414.4|1413.2|1
1656042350000|2022-06-24 03:45:50|1414.5|1413.3|1414.5|1413.3|1414.5|1413.3|1414.5|1413.3|0
1656042370000|2022-06-24 03:46:10|1414.7|1413.5|1414.7|1413.5|1414.7|1413.5|1414.7|1413.5|0
1656042380000|2022-06-24 03:46:20|1414.8|1413.6|1415|1413.8|1415.3|1414.1|1414.8|1413.6|2
1656042390000|2022-06-24 03:46:30|1415.3|1414.1|1415.3|1414.1|1415.3|1414.1|1415.3|1414.1|0
1656042400000|2022-06-24 03:46:40|1415.1|1413.9|1415.1|1413.9|1415.1|1413.9|1415.1|1413.9|0
1656042420000|2022-06-24 03:47:00|1415|1413.8|1415|1413.8|1415|1413.8|1415|1413.8|0
1656042440000|2022-06-24 03:47:20|1414.9|1413.7|1414.8|1413.6|1415|1413.8|1414.8|1413.6|2
1656042450000|2022-06-24 03:47:30|1414.6|1413.4|1414.5|1413.3|1414.6|1413.4|1414.5|1413.3|3
1656042480000|2022-06-24 03:48:00|1414.3|1413.1|1414.3|1413.1|1414.3|1413.1|1414.3|1413.1|0
1656042490000|2022-06-24 03:48:10|1414.4|1413.2|1414.4|1413.2|1414.4|1413.2|1414.4|1413.2|0
1656042500000|2022-06-24 03:48:20|1414.3|1413.1|1414.4|1413.2|1414.4|1413.2|1414.3|1413.1|0
1656042580000|2022-06-24 03:49:40|1414.3|1413.1|1414.4|1413.2|1414.4|1413.2|1414.3|1413.1|0
1656042600000|2022-06-24 03:50:00|1414.5|1413.3|1414.5|1413.3|1414.8|1413.6|1414.5|1413.3|0
1656042610000|2022-06-24 03:50:10|1414.4|1413.2|1414.5|1413.3|1414.5|1413.3|1414.4|1413.2|0
1656042630000|2022-06-24 03:50:30|1414.3|1413.1|1414.5|1413.3|1414.5|1413.3|1414.3|1413.1|2
1656042700000|2022-06-24 03:51:40|1414.3|1413.1|1414|1412.8|1414.3|1413.1|1414|1412.8|0
1656042720000|2022-06-24 03:52:00|1414.4|1413.2|1414.3|1413.1|1414.5|1413.3|1414.3|1413.1|0
1656042780000|2022-06-24 03:53:00|1414.1|1412.9|1414.1|1412.9|1414.1|1412.9|1414.1|1412.9|0
1656042790000|2022-06-24 03:53:10|1414.3|1413.1|1414.3|1413.1|1414.3|1413.1|1414.3|1413.1|0
1656042820000|2022-06-24 03:53:40|1414|1412.8|1414|1412.8|1414|1412.8|1414|1412.8|0
1656042850000|2022-06-24 03:54:10|1414.1|1412.9|1414.1|1412.9|1414.1|1412.9|1414.1|1412.9|0
1656042860000|2022-06-24 03:54:20|||||||||1
1656042950000|2022-06-24 03:55:50|1414.3|1413.1|1414.5|1413.3|1414.5|1413.3|1414.3|1413.1|0
1656042970000|2022-06-24 03:56:10|1414.8|1413.6|1414.8|1413.6|1414.8|1413.6|1414.8|1413.6|0
1656043000000|2022-06-24 03:56:40|1414.6|1413.4|1414.6|1413.4|1414.6|1413.4|1414.6|1413.4|0
1656043020000|2022-06-24 03:57:00|1414.5|1413.3|1414.5|1413.3|1414.5|1413.3|1414.5|1413.3|0
1656043080000|2022-06-24 03:58:00|1414.6|1413.4|1414.6|1413.4|1414.6|1413.4|1414.6|1413.4|0
1656043110000|2022-06-24 03:58:30|1414.5|1413.3|1414.5|1413.3|1414.5|1413.3|1414.5|1413.3|0
1656043210000|2022-06-24 04:00:10|1414.4|1413.2|1414.4|1413.2|1414.4|1413.2|1414.4|1413.2|0
1656043240000|2022-06-24 04:00:40|1414.3|1413.1|1414|1412.8|1414.3|1413.1|1414|1412.8|0
1656043260000|2022-06-24 04:01:00|1414.1|1412.9|1414.1|1412.9|1414.1|1412.9|1414|1412.8|1
1656043320000|2022-06-24 04:02:00|1414|1412.8|1414|1412.8|1414|1412.8|1414|1412.8|1
1656043340000|2022-06-24 04:02:20|1413.9|1412.7|1413.9|1412.7|1413.9|1412.7|1413.9|1412.7|2
1656043350000|2022-06-24 04:02:30|1414.9|1413.7|1415.1|1413.9|1415.1|1413.9|1414.9|1413.7|3
1656043370000|2022-06-24 04:02:50|1415.2|1414|1415.2|1414|1415.3|1414.1|1415.2|1414|1
1656043380000|2022-06-24 04:03:00|||||||||1
1656043390000|2022-06-24 04:03:10|1415.3|1414.1|1415.3|1414.1|1415.3|1414.1|1415.3|1414.1|10
1656043470000|2022-06-24 04:04:30|1415.5|1414.3|1415.7|1414.5|1415.7|1414.5|1415.3|1414.1|0
1656043480000|2022-06-24 04:04:40|1415.6|1414.4|1415.8|1414.6|1415.8|1414.6|1415.6|1414.4|2
1656043500000|2022-06-24 04:05:00|||||||||7
1656043520000|2022-06-24 04:05:20|1415.7|1414.5|1415.7|1414.5|1415.7|1414.5|1415.7|1414.5|0
1656043550000|2022-06-24 04:05:50|1415.8|1414.6|1415.8|1414.6|1415.8|1414.6|1415.8|1414.6|0
1656043560000|2022-06-24 04:06:00|1415.7|1414.5|1415.7|1414.5|1415.7|1414.5|1415.7|1414.5|0
1656043570000|2022-06-24 04:06:10|1415.8|1414.6|1415.7|1414.5|1415.8|1414.6|1415.7|1414.5|0
1656043580000|2022-06-24 04:06:20|1415.8|1414.6|1415.8|1414.6|1415.8|1414.6|1415.8|1414.6|0
1656043610000|2022-06-24 04:06:50|1415.7|1414.5|1415.6|1414.4|1415.7|1414.5|1415.6|1414.4|0
1656043620000|2022-06-24 04:07:00|1415.3|1414.1|1415.2|1414|1415.3|1414.1|1415.1|1413.9|2
1656043640000|2022-06-24 04:07:20|1415.3|1414.1|1415.2|1414|1415.3|1414.1|1415.2|1414|0
1656043650000|2022-06-24 04:07:30|1415.1|1413.9|1415.1|1413.9|1415.1|1413.9|1415.1|1413.9|0
1656043740000|2022-06-24 04:09:00|1415.2|1414|1415.1|1413.9|1415.2|1414|1415.1|1413.9|0
1656043750000|2022-06-24 04:09:10|1415.2|1414|1415.7|1414.5|1415.7|1414.5|1415.2|1414|2
1656043760000|2022-06-24 04:09:20|1415.5|1414.3|1415.4|1414.2|1415.5|1414.3|1415.4|1414.2|0
1656043770000|2022-06-24 04:09:30|1415.3|1414.1|1415.3|1414.1|1415.3|1414.1|1415.3|1414.1|0
1656043790000|2022-06-24 04:09:50|1415.2|1414|1415.2|1414|1415.2|1414|1415.2|1414|2
1656043810000|2022-06-24 04:10:10|1415.3|1414.1|1415.6|1414.4|1415.6|1414.4|1415.3|1414.1|1
1656043840000|2022-06-24 04:10:40|1415.4|1414.2|1415.4|1414.2|1415.4|1414.2|1415.4|1414.2|0
1656043860000|2022-06-24 04:11:00|||||||||1
1656043880000|2022-06-24 04:11:20|1415.3|1414.1|1415.3|1414.1|1415.3|1414.1|1415.3|1414.1|0
1656043900000|2022-06-24 04:11:40|1415.4|1414.2|1415.6|1414.4|1415.6|1414.4|1415.4|1414.2|1
1656043920000|2022-06-24 04:12:00|1415.8|1414.6|1415.7|1414.5|1415.8|1414.6|1415.7|1414.5|0
1656043980000|2022-06-24 04:13:00|1415.8|1414.6|1415.9|1414.7|1416.2|1415|1415.8|1414.6|6
1656043990000|2022-06-24 04:13:10|1416.2|1415|1416|1414.8|1416.2|1415|1416|1414.8|1
1656044000000|2022-06-24 04:13:20|1415.9|1414.7|1415.8|1414.6|1415.9|1414.7|1415.8|1414.6|0
1656044030000|2022-06-24 04:13:50|1415.7|1414.5|1415.7|1414.5|1415.7|1414.5|1415.7|1414.5|0
1656044060000|2022-06-24 04:14:20|1415.6|1414.4|1415.6|1414.4|1415.6|1414.4|1415.6|1414.4|0
1656044080000|2022-06-24 04:14:40|1415.5|1414.3|1415.6|1414.4|1415.6|1414.4|1415.5|1414.3|0
1656044090000|2022-06-24 04:14:50|1415.5|1414.3|1415.5|1414.3|1415.6|1414.4|1415.5|1414.3|0
1656044100000|2022-06-24 04:15:00|1415.6|1414.4|1415.5|1414.3|1415.6|1414.4|1415.5|1414.3|0
1656044110000|2022-06-24 04:15:10|1415.6|1414.4|1415.5|1414.3|1415.6|1414.4|1415.5|1414.3|0
1656044120000|2022-06-24 04:15:20|1415.6|1414.4|1415.5|1414.3|1415.6|1414.4|1415.5|1414.3|0
1656044130000|2022-06-24 04:15:30|1415.6|1414.4|1415.5|1414.3|1415.6|1414.4|1415.5|1414.3|0
1656044140000|2022-06-24 04:15:40|1415.6|1414.4|1415.5|1414.3|1415.6|1414.4|1415.5|1414.3|0
1656044150000|2022-06-24 04:15:50|1415.6|1414.4|1415.5|1414.3|1415.6|1414.4|1415.5|1414.3|0
1656044160000|2022-06-24 04:16:00|1415.6|1414.4|1415.5|1414.3|1415.6|1414.4|1415.5|1414.3|0
1656044170000|2022-06-24 04:16:10|1415.6|1414.4|1415.5|1414.3|1415.6|1414.4|1415.5|1414.3|0
1656044180000|2022-06-24 04:16:20|1415.6|1414.4|1416|1414.8|1416|1414.8|1415.5|1414.3|1
1656044190000|2022-06-24 04:16:30|1415.9|1414.7|1415.9|1414.7|1415.9|1414.7|1415.9|1414.7|3
1656044240000|2022-06-24 04:17:20|1415.7|1414.5|1415.4|1414.2|1415.7|1414.5|1415.4|1414.2|0
1656044250000|2022-06-24 04:17:30|1415.3|1414.1|1415.7|1414.5|1415.7|1414.5|1415.3|1414.1|0
1656044300000|2022-06-24 04:18:20|1415.5|1414.3|1415.4|1414.2|1415.5|1414.3|1415.4|1414.2|0
1656044310000|2022-06-24 04:18:30|1415.5|1414.3|1415.5|1414.3|1415.5|1414.3|1415.5|1414.3|0
1656044320000|2022-06-24 04:18:40|1415.7|1414.5|1415.2|1414|1415.7|1414.5|1415.2|1414|4
1656044340000|2022-06-24 04:19:00|1415.3|1414.1|1415.4|1414.2|1415.4|1414.2|1415.2|1414|0
1656044360000|2022-06-24 04:19:20|1415.3|1414.1|1415.3|1414.1|1415.3|1414.1|1415.3|1414.1|1
1656044370000|2022-06-24 04:19:30|||||||||1
1656044410000|2022-06-24 04:20:10|1415.5|1414.3|1415.7|1414.5|1415.7|1414.5|1415.5|1414.3|3
1656044440000|2022-06-24 04:20:40|1415.8|1414.6|1415.8|1414.6|1415.8|1414.6|1415.7|1414.5|0
1656044470000|2022-06-24 04:21:10|1416|1414.8|1416.1|1414.9|1416.2|1415|1416|1414.8|1
1656044480000|2022-06-24 04:21:20|1416|1414.8|1416.2|1415|1416.2|1415|1416|1414.8|0
1656044490000|2022-06-24 04:21:30|1416.1|1414.9|1416.1|1414.9|1416.1|1414.9|1416.1|1414.9|0
1656044500000|2022-06-24 04:21:40|1416.2|1415|1416.2|1415|1416.2|1415|1416.2|1415|0
1656044510000|2022-06-24 04:21:50|1415.9|1414.7|1415.9|1414.7|1415.9|1414.7|1415.9|1414.7|0
1656044520000|2022-06-24 04:22:00|1416|1414.8|1416.4|1415.2|1416.4|1415.2|1416|1414.8|1
1656044530000|2022-06-24 04:22:10|1416.3|1415.1|1416.3|1415.1|1416.3|1415.1|1416.3|1415.1|0
1656044540000|2022-06-24 04:22:20|1416.2|1415|1416.2|1415|1416.2|1415|1416.2|1415|0
1656044560000|2022-06-24 04:22:40|1416.3|1415.1|1416.2|1415|1416.3|1415.1|1416.2|1415|0
1656044570000|2022-06-24 04:22:50|1416|1414.8|1416|1414.8|1416|1414.8|1416|1414.8|0
1656044580000|2022-06-24 04:23:00|1416.2|1415|1416.1|1414.9|1416.2|1415|1416.1|1414.9|0
1656044610000|2022-06-24 04:23:30|1416|1414.8|1415.8|1414.6|1416|1414.8|1415.8|1414.6|3
1656044620000|2022-06-24 04:23:40|1415.7|1414.5|1415.7|1414.5|1415.7|1414.5|1415.7|1414.5|0
1656044630000|2022-06-24 04:23:50|1415.8|1414.6|1415.7|1414.5|1415.8|1414.6|1415.7|1414.5|0
1656044640000|2022-06-24 04:24:00|1415.8|1414.6|1415.8|1414.6|1415.8|1414.6|1415.8|1414.6|0
1656044670000|2022-06-24 04:24:30|1415.5|1414.3|1415.5|1414.3|1415.5|1414.3|1415.5|1414.3|2
1656044680000|2022-06-24 04:24:40|1415.4|1414.2|1415.7|1414.5|1415.7|1414.5|1415.4|1414.2|0
1656044690000|2022-06-24 04:24:50|1415.6|1414.4|1415.6|1414.4|1415.6|1414.4|1415.6|1414.4|0
1656044700000|2022-06-24 04:25:00|1415.5|1414.3|1415.2|1414|1415.7|1414.5|1415.2|1414|3
1656044710000|2022-06-24 04:25:10|||||||||2
1656044720000|2022-06-24 04:25:20|1415.1|1413.9|1415.2|1414|1415.2|1414|1415.1|1413.9|0
1656044730000|2022-06-24 04:25:30|1415.1|1413.9|1415.1|1413.9|1415.1|1413.9|1415.1|1413.9|0
1656044760000|2022-06-24 04:26:00|1415.2|1414|1415.2|1414|1415.2|1414|1415.2|1414|0
1656044780000|2022-06-24 04:26:20|1415.1|1413.9|1415.1|1413.9|1415.1|1413.9|1415.1|1413.9|1
1656044790000|2022-06-24 04:26:30|||||||||1
1656044810000|2022-06-24 04:26:50|1415|1413.8|1415|1413.8|1415|1413.8|1415|1413.8|3
1656044820000|2022-06-24 04:27:00|1415.1|1413.9|1415|1413.8|1415.1|1413.9|1415|1413.8|9
1656044830000|2022-06-24 04:27:10|1415.1|1413.9|1415.2|1414|1415.4|1414.2|1415.1|1413.9|0
1656044850000|2022-06-24 04:27:30|1415|1413.8|1415|1413.8|1415|1413.8|1415|1413.8|1
1656044910000|2022-06-24 04:28:30|1414.9|1413.7|1414.9|1413.7|1414.9|1413.7|1414.9|1413.7|0
1656044930000|2022-06-24 04:28:50|1414.7|1413.5|1414.6|1413.4|1414.7|1413.5|1414.5|1413.3|0
1656044940000|2022-06-24 04:29:00|1414.8|1413.6|1414.7|1413.5|1414.8|1413.6|1414.7|1413.5|0
1656044950000|2022-06-24 04:29:10|1415.1|1413.9|1415.2|1414|1415.3|1414.1|1414.9|1413.7|1
1656044980000|2022-06-24 04:29:40|1415.4|1414.2|1415.4|1414.2|1415.4|1414.2|1415.4|1414.2|0
1656044990000|2022-06-24 04:29:50|1415.5|1414.3|1417.8|1416.6|1418|1416.8|1415.5|1414.3|5
1656045000000|2022-06-24 04:30:00|1418.2|1417|1419|1417.8|1419|1417.8|1418.2|1417|9
1656045020000|2022-06-24 04:30:20|1418|1416.8|1418|1416.8|1418|1416.8|1418|1416.8|1
1656045040000|2022-06-24 04:30:40|1417.8|1416.6|1417.8|1416.6|1417.8|1416.6|1417.8|1416.6|0
1656045050000|2022-06-24 04:30:50|1418|1416.8|1418|1416.8|1418|1416.8|1418|1416.8|0
1656045060000|2022-06-24 04:31:00|||||||||2
1656045070000|2022-06-24 04:31:10|1417.8|1416.6|1417.8|1416.6|1417.8|1416.6|1417.8|1416.6|1
1656045080000|2022-06-24 04:31:20|1417.7|1416.5|1417.8|1416.6|1418|1416.8|1417.7|1416.5|0
1656045090000|2022-06-24 04:31:30|1417.7|1416.5|1417.7|1416.5|1417.7|1416.5|1417.7|1416.5|0
1656045100000|2022-06-24 04:31:40|1417.6|1416.4|1417.5|1416.3|1417.6|1416.4|1417.5|1416.3|1
1656045110000|2022-06-24 04:31:50|1417.6|1416.4|1417.6|1416.4|1417.6|1416.4|1417.6|1416.4|0
1656045120000|2022-06-24 04:32:00|1417.5|1416.3|1417.5|1416.3|1417.5|1416.3|1417.5|1416.3|0
1656045130000|2022-06-24 04:32:10|1417.7|1416.5|1417.7|1416.5|1417.7|1416.5|1417.7|1416.5|2
1656045140000|2022-06-24 04:32:20|1417.5|1416.3|1417.7|1416.5|1417.7|1416.5|1417.5|1416.3|0
1656045160000|2022-06-24 04:32:40|1417.5|1416.3|1417.6|1416.4|1417.6|1416.4|1417.5|1416.3|0
1656045170000|2022-06-24 04:32:50|1417.5|1416.3|1418.5|1417.3|1418.5|1417.3|1417.5|1416.3|1
1656045210000|2022-06-24 04:33:30|1418.7|1417.5|1418.8|1417.6|1418.8|1417.6|1418.7|1417.5|0
1656045230000|2022-06-24 04:33:50|1418.7|1417.5|1418.7|1417.5|1418.7|1417.5|1418.7|1417.5|0
1656045240000|2022-06-24 04:34:00|1419|1417.8|1419|1417.8|1419|1417.8|1419|1417.8|0
1656045270000|2022-06-24 04:34:30|1418.8|1417.6|1418.8|1417.6|1418.8|1417.6|1418.8|1417.6|0
1656045330000|2022-06-24 04:35:30|1418.5|1417.3|1418.5|1417.3|1418.5|1417.3|1418.5|1417.3|1
1656045340000|2022-06-24 04:35:40|1418.3|1417.1|1418.3|1417.1|1418.3|1417.1|1418.3|1417.1|0
1656045360000|2022-06-24 04:36:00|1418.2|1417|1418.2|1417|1418.2|1417|1418.2|1417|1
1656045370000|2022-06-24 04:36:10|1418.1|1416.9|1418.1|1416.9|1418.1|1416.9|1418.1|1416.9|0
1656045420000|2022-06-24 04:37:00|1418|1416.8|1417.8|1416.6|1418|1416.8|1417.8|1416.6|1
1656045440000|2022-06-24 04:37:20|1417.7|1416.5|1417.7|1416.5|1417.7|1416.5|1417.7|1416.5|0
1656045460000|2022-06-24 04:37:40|1417.9|1416.7|1419.2|1418|1419.2|1418|1417.9|1416.7|0
1656045470000|2022-06-24 04:37:50|1419.3|1418.1|1419.3|1418.1|1419.3|1418.1|1419.3|1418.1|2
1656045480000|2022-06-24 04:38:00|||||||||1
1656045500000|2022-06-24 04:38:20|1419.2|1418|1419.2|1418|1419.2|1418|1419.2|1418|0
1656045530000|2022-06-24 04:38:50|1419|1417.8|1419.1|1417.9|1419.1|1417.9|1419|1417.8|0
1656045570000|2022-06-24 04:39:30|||||||||2
1656045580000|2022-06-24 04:39:40|1419|1417.8|1418.7|1417.5|1419|1417.8|1418.7|1417.5|3
1656045600000|2022-06-24 04:40:00|1418.6|1417.4|1418.3|1417.1|1418.6|1417.4|1418.3|1417.1|0
1656045610000|2022-06-24 04:40:10|1418.5|1417.3|1418.5|1417.3|1418.5|1417.3|1418.5|1417.3|0
1656045650000|2022-06-24 04:40:50|1418.4|1417.2|1418.2|1417|1418.4|1417.2|1418.2|1417|0
1656045670000|2022-06-24 04:41:10|1418.4|1417.2|1418.4|1417.2|1418.4|1417.2|1418.4|1417.2|0
1656045770000|2022-06-24 04:42:50|1418.3|1417.1|1418.3|1417.1|1418.3|1417.1|1418.3|1417.1|0
1656045810000|2022-06-24 04:43:30|1418.6|1417.4|1419.2|1418|1419.2|1418|1418.6|1417.4|0
1656045820000|2022-06-24 04:43:40|1419.3|1418.1|1419.3|1418.1|1419.3|1418.1|1419.3|1418.1|4
1656045830000|2022-06-24 04:43:50|||||||||1
1656045840000|2022-06-24 04:44:00|1419.4|1418.2|1419.6|1418.4|1419.6|1418.4|1419.4|1418.2|1
1656045850000|2022-06-24 04:44:10|||||||||2
1656045890000|2022-06-24 04:44:50|1419.4|1418.2|1419.6|1418.4|1419.6|1418.4|1419.4|1418.2|0
1656045900000|2022-06-24 04:45:00|1419.3|1418.1|1419.3|1418.1|1419.3|1418.1|1419.3|1418.1|0
1656045910000|2022-06-24 04:45:10|1419.1|1417.9|1419.1|1417.9|1419.1|1417.9|1419.1|1417.9|0
1656045940000|2022-06-24 04:45:40|1419.2|1418|1419.2|1418|1419.2|1418|1419.2|1418|0
1656045960000|2022-06-24 04:46:00|1419.1|1417.9|1419.1|1417.9|1419.1|1417.9|1419.1|1417.9|0
1656045970000|2022-06-24 04:46:10|1418.3|1417.1|1418.2|1417|1418.3|1417.1|1418.2|1417|1
1656045980000|2022-06-24 04:46:20|1418.4|1417.2|1418.6|1417.4|1418.6|1417.4|1418.4|1417.2|0
1656046050000|2022-06-24 04:47:30|1418.4|1417.2|1418.4|1417.2|1418.4|1417.2|1418.4|1417.2|0
1656046060000|2022-06-24 04:47:40|1418.3|1417.1|1418.2|1417|1418.3|1417.1|1418.2|1417|0
1656046070000|2022-06-24 04:47:50|1417.9|1416.7|1417.3|1416.1|1417.9|1416.7|1416.4|1415.2|2
1656046080000|2022-06-24 04:48:00|1417.2|1416|1417.4|1416.2|1417.4|1416.2|1417.2|1416|0
1656046090000|2022-06-24 04:48:10|1417.6|1416.4|1417.6|1416.4|1417.6|1416.4|1417.6|1416.4|0
1656046100000|2022-06-24 04:48:20|1417.4|1416.2|1417.4|1416.2|1417.4|1416.2|1417.4|1416.2|0
1656046120000|2022-06-24 04:48:40|1417.3|1416.1|1417.3|1416.1|1417.3|1416.1|1417.3|1416.1|0
1656046140000|2022-06-24 04:49:00|1417.4|1416.2|1417.4|1416.2|1417.6|1416.4|1417.4|1416.2|0
1656046160000|2022-06-24 04:49:20|1417.3|1416.1|1417.3|1416.1|1417.3|1416.1|1417.3|1416.1|0
1656046190000|2022-06-24 04:49:50|1417.2|1416|1417.2|1416|1417.2|1416|1417.2|1416|0
1656046200000|2022-06-24 04:50:00|1417.3|1416.1|1417.3|1416.1|1417.3|1416.1|1417.3|1416.1|0
1656046240000|2022-06-24 04:50:40|1416.3|1415.1|1416.4|1415.2|1416.4|1415.2|1416.3|1415.1|0
1656046250000|2022-06-24 04:50:50|1416.3|1415.1|1416.4|1415.2|1416.4|1415.2|1416.3|1415.1|0
1656046260000|2022-06-24 04:51:00|1416.6|1415.4|1416.4|1415.2|1416.6|1415.4|1416.4|1415.2|0
1656046280000|2022-06-24 04:51:20|1416.3|1415.1|1416.3|1415.1|1416.3|1415.1|1416.3|1415.1|0
1656046290000|2022-06-24 04:51:30|1416.4|1415.2|1416.3|1415.1|1416.4|1415.2|1416.3|1415.1|0
1656046300000|2022-06-24 04:51:40|1416.2|1415|1416.2|1415|1416.2|1415|1416.2|1415|0
1656046310000|2022-06-24 04:51:50|1416.1|1414.9|1415.9|1414.7|1416.1|1414.9|1415.9|1414.7|0
1656046320000|2022-06-24 04:52:00|1415.6|1414.4|1415.4|1414.2|1415.6|1414.4|1415.4|1414.2|1
1656046330000|2022-06-24 04:52:10|1415.6|1414.4|1415.6|1414.4|1415.6|1414.4|1415.6|1414.4|0
1656046340000|2022-06-24 04:52:20|1415.9|1414.7|1415.9|1414.7|1415.9|1414.7|1415.9|1414.7|0
1656046350000|2022-06-24 04:52:30|1416|1414.8|1416|1414.8|1416|1414.8|1416|1414.8|0
1656046360000|2022-06-24 04:52:40|1415.9|1414.7|1416.1|1414.9|1416.1|1414.9|1415.8|1414.6|0
1656046370000|2022-06-24 04:52:50|1416.3|1415.1|1416.4|1415.2|1416.4|1415.2|1416.3|1415.1|1
1656046390000|2022-06-24 04:53:10|1416.3|1415.1|1417.2|1416|1417.2|1416|1416.3|1415.1|0
1656046400000|2022-06-24 04:53:20|1416.8|1415.6|1416.9|1415.7|1416.9|1415.7|1416.8|1415.6|0
1656046430000|2022-06-24 04:53:50|1416.8|1415.6|1416.8|1415.6|1416.8|1415.6|1416.8|1415.6|0
1656046450000|2022-06-24 04:54:10|1416.7|1415.5|1416.7|1415.5|1416.7|1415.5|1416.7|1415.5|0
1656046460000|2022-06-24 04:54:20|1417.3|1416.1|1417.3|1416.1|1417.3|1416.1|1417.3|1416.1|0
1656046500000|2022-06-24 04:55:00|1417.5|1416.3|1417.5|1416.3|1417.5|1416.3|1417.5|1416.3|0
1656046510000|2022-06-24 04:55:10|1417.6|1416.4|1417.6|1416.4|1417.6|1416.4|1417.6|1416.4|0
1656046530000|2022-06-24 04:55:30|1417.5|1416.3|1417.2|1416|1417.5|1416.3|1417.2|1416|0
1656046610000|2022-06-24 04:56:50|1417.1|1415.9|1417.1|1415.9|1417.1|1415.9|1417.1|1415.9|0
1656046620000|2022-06-24 04:57:00|1417.2|1416|1417.2|1416|1417.2|1416|1417.2|1416|0
1656046640000|2022-06-24 04:57:20|1417.1|1415.9|1417|1415.8|1417.1|1415.9|1417|1415.8|0
1656046660000|2022-06-24 04:57:40|1416.7|1415.5|1416.5|1415.3|1416.7|1415.5|1416.3|1415.1|0
1656046690000|2022-06-24 04:58:10|1416.7|1415.5|1416.8|1415.6|1416.8|1415.6|1416.7|1415.5|0
1656046710000|2022-06-24 04:58:30|1416.9|1415.7|1416.9|1415.7|1416.9|1415.7|1416.9|1415.7|0
1656046730000|2022-06-24 04:58:50|1416.8|1415.6|1416.9|1415.7|1416.9|1415.7|1416.8|1415.6|0
1656046740000|2022-06-24 04:59:00|1416.8|1415.6|1416.8|1415.6|1416.8|1415.6|1416.8|1415.6|0
1656046790000|2022-06-24 04:59:50|1416.2|1415|1416.2|1415|1416.2|1415|1416.2|1415|0
1656046800000|2022-06-24 05:00:00|1416.3|1415.1|1416.4|1415.2|1416.7|1415.5|1416.3|1415.1|0
1656046810000|2022-06-24 05:00:10|1416.2|1415|1416.2|1415|1416.2|1415|1416.2|1415|0
1656046820000|2022-06-24 05:00:20|1416|1414.8|1415.9|1414.7|1416|1414.8|1415.9|1414.7|0
1656046830000|2022-06-24 05:00:30|||||||||2
1656046860000|2022-06-24 05:01:00|1415.8|1414.6|1415.9|1414.7|1415.9|1414.7|1415.8|1414.6|1
1656046890000|2022-06-24 05:01:30|1416|1414.8|1416.5|1415.3|1416.5|1415.3|1416|1414.8|0
1656046910000|2022-06-24 05:01:50|1416.4|1415.2|1416.2|1415|1416.4|1415.2|1416.2|1415|0
1656046920000|2022-06-24 05:02:00|1415.9|1414.7|1415.9|1414.7|1415.9|1414.7|1415.9|1414.7|0
1656046950000|2022-06-24 05:02:30|1417.3|1416.1|1417.3|1416.1|1417.3|1416.1|1417.3|1416.1|3
1656046960000|2022-06-24 05:02:40|1417.2|1416|1417.8|1416.6|1417.8|1416.6|1417.2|1416|0
1656046970000|2022-06-24 05:02:50|1418|1416.8|1417.4|1416.2|1418.2|1417|1417.4|1416.2|1
1656046980000|2022-06-24 05:03:00|1417.2|1416|1417.2|1416|1417.2|1416|1417.2|1416|0
1656046990000|2022-06-24 05:03:10|1416.7|1415.5|1416.7|1415.5|1416.7|1415.5|1416.7|1415.5|0
1656047000000|2022-06-24 05:03:20|1416.4|1415.2|1416.6|1415.4|1416.6|1415.4|1416.4|1415.2|0
1656047010000|2022-06-24 05:03:30|1416.4|1415.2|1416.2|1415|1416.4|1415.2|1416.2|1415|0
1656047020000|2022-06-24 05:03:40|||||||||1
1656047030000|2022-06-24 05:03:50|1416.5|1415.3|1416.8|1415.6|1416.8|1415.6|1416.5|1415.3|1
1656047040000|2022-06-24 05:04:00|1416.7|1415.5|1417.5|1416.3|1417.5|1416.3|1416.7|1415.5|0
1656047050000|2022-06-24 05:04:10|1417.4|1416.2|1417.2|1416|1417.4|1416.2|1417|1415.8|1
1656047070000|2022-06-24 05:04:30|1416.9|1415.7|1416.9|1415.7|1416.9|1415.7|1416.9|1415.7|0
1656047080000|2022-06-24 05:04:40|1416.6|1415.4|1416.6|1415.4|1416.6|1415.4|1416.6|1415.4|0
1656047090000|2022-06-24 05:04:50|1416.7|1415.5|1416.7|1415.5|1416.7|1415.5|1416.7|1415.5|0
1656047120000|2022-06-24 05:05:20|1416.6|1415.4|1417.2|1416|1417.2|1416|1416.6|1415.4|0
1656047130000|2022-06-24 05:05:30|1417.6|1416.4|1417.7|1416.5|1417.7|1416.5|1417.6|1416.4|0
1656047140000|2022-06-24 05:05:40|1417.4|1416.2|1417.4|1416.2|1417.4|1416.2|1417.4|1416.2|0
1656047180000|2022-06-24 05:06:20|1417.3|1416.1|1417.3|1416.1|1417.3|1416.1|1417.3|1416.1|0
1656047190000|2022-06-24 05:06:30|||||||||1
1656047220000|2022-06-24 05:07:00|1417.2|1416|1416.7|1415.5|1417.2|1416|1416.7|1415.5|0
1656047240000|2022-06-24 05:07:20|1416.5|1415.3|1416.5|1415.3|1416.5|1415.3|1416.5|1415.3|0
1656047250000|2022-06-24 05:07:30|1416.4|1415.2|1416.3|1415.1|1416.4|1415.2|1416.3|1415.1|0
1656047270000|2022-06-24 05:07:50|1416.9|1415.7|1416.9|1415.7|1416.9|1415.7|1416.9|1415.7|1
1656047280000|2022-06-24 05:08:00|1417.2|1416|1417.2|1416|1417.2|1416|1417.2|1416|0
1656047340000|2022-06-24 05:09:00|1417.3|1416.1|1418.4|1417.2|1418.4|1417.2|1417.3|1416.1|0
1656047360000|2022-06-24 05:09:20|1418.2|1417|1418.2|1417|1418.2|1417|1418.2|1417|0
1656047370000|2022-06-24 05:09:30|1418|1416.8|1417.7|1416.5|1418|1416.8|1417.5|1416.3|0
1656047390000|2022-06-24 05:09:50|1417.9|1416.7|1417.9|1416.7|1417.9|1416.7|1417.9|1416.7|0
1656047400000|2022-06-24 05:10:00|1417.8|1416.6|1417.8|1416.6|1417.8|1416.6|1417.8|1416.6|0
1656047410000|2022-06-24 05:10:10|1417.5|1416.3|1417.5|1416.3|1417.5|1416.3|1417.5|1416.3|0
1656047420000|2022-06-24 05:10:20|||||||||1
1656047430000|2022-06-24 05:10:30|1417.7|1416.5|1418.2|1417|1418.2|1417|1417.7|1416.5|0
1656047470000|2022-06-24 05:11:10|1418|1416.8|1418|1416.8|1418|1416.8|1418|1416.8|0
1656047480000|2022-06-24 05:11:20|1418.4|1417.2|1418.4|1417.2|1418.4|1417.2|1418.4|1417.2|0
1656047490000|2022-06-24 05:11:30|1418.7|1417.5|1418.7|1417.5|1418.7|1417.5|1418.7|1417.5|0
1656047520000|2022-06-24 05:12:00|1418.4|1417.2|1418.4|1417.2|1418.4|1417.2|1418.4|1417.2|0
1656047530000|2022-06-24 05:12:10|1418.5|1417.3|1418.5|1417.3|1418.5|1417.3|1418.5|1417.3|0
1656047540000|2022-06-24 05:12:20|1418.4|1417.2|1418.4|1417.2|1418.4|1417.2|1418.4|1417.2|0
1656047550000|2022-06-24 05:12:30|1418.2|1417|1417.7|1416.5|1418.2|1417|1417.7|1416.5|0
1656047580000|2022-06-24 05:13:00|1417.5|1416.3|1417.5|1416.3|1417.5|1416.3|1417.5|1416.3|0
1656047630000|2022-06-24 05:13:50|1417.4|1416.2|1417.3|1416.1|1417.4|1416.2|1417.3|1416.1|1
1656047640000|2022-06-24 05:14:00|1417.4|1416.2|1417.4|1416.2|1417.4|1416.2|1417.4|1416.2|0
1656047660000|2022-06-24 05:14:20|1417.3|1416.1|1417.3|1416.1|1417.3|1416.1|1417.3|1416.1|0
1656047700000|2022-06-24 05:15:00|1416.9|1415.7|1417|1415.8|1417.1|1415.9|1416.9|1415.7|0
1656047710000|2022-06-24 05:15:10|1417.2|1416|1417.2|1416|1417.2|1416|1417.2|1416|1
1656047720000|2022-06-24 05:15:20|1417|1415.8|1417|1415.8|1417|1415.8|1417|1415.8|0
1656047740000|2022-06-24 05:15:40|1417.9|1416.7|1417.9|1416.7|1417.9|1416.7|1417.9|1416.7|0
1656047750000|2022-06-24 05:15:50|1418.2|1417|1418.2|1417|1418.2|1417|1418.2|1417|0
1656047770000|2022-06-24 05:16:10|1418.1|1416.9|1418|1416.8|1418.1|1416.9|1418|1416.8|0
1656047780000|2022-06-24 05:16:20|1417.7|1416.5|1417.7|1416.5|1417.7|1416.5|1417.7|1416.5|0
1656047800000|2022-06-24 05:16:40|1417.8|1416.6|1418.2|1417|1418.2|1417|1417.8|1416.6|11
1656047880000|2022-06-24 05:18:00|1417.9|1416.7|1417.8|1416.6|1417.9|1416.7|1417.8|1416.6|0
1656047890000|2022-06-24 05:18:10|1417.7|1416.5|1417.7|1416.5|1417.7|1416.5|1417.7|1416.5|0
1656047900000|2022-06-24 05:18:20|1417.5|1416.3|1417.7|1416.5|1417.7|1416.5|1417.5|1416.3|0
1656047930000|2022-06-24 05:18:50|1417.9|1416.7|1417.9|1416.7|1417.9|1416.7|1417.9|1416.7|0
1656047940000|2022-06-24 05:19:00|1418|1416.8|1418|1416.8|1418|1416.8|1418|1416.8|0
1656047960000|2022-06-24 05:19:20|1417.8|1416.6|1417.8|1416.6|1417.8|1416.6|1417.8|1416.6|0
1656047970000|2022-06-24 05:19:30|1417.7|1416.5|1417.5|1416.3|1417.8|1416.6|1417.4|1416.2|1
1656047980000|2022-06-24 05:19:40|1417.8|1416.6|1417.8|1416.6|1417.8|1416.6|1417.8|1416.6|0
1656047990000|2022-06-24 05:19:50|1417.6|1416.4|1417.6|1416.4|1417.7|1416.5|1417.6|1416.4|0
1656048010000|2022-06-24 05:20:10|1417.7|1416.5|1418|1416.8|1418|1416.8|1417.7|1416.5|0
1656048020000|2022-06-24 05:20:20|1418.2|1417|1418.2|1417|1418.3|1417.1|1418.1|1416.9|0
1656048030000|2022-06-24 05:20:30|1418.1|1416.9|1418.2|1417|1418.2|1417|1418.1|1416.9|0
1656048050000|2022-06-24 05:20:50|1418.4|1417.2|1418.4|1417.2|1418.4|1417.2|1418.4|1417.2|0
1656048060000|2022-06-24 05:21:00|1418.3|1417.1|1418.3|1417.1|1418.3|1417.1|1418.3|1417.1|0
1656048090000|2022-06-24 05:21:30|1418.2|1417|1417.9|1416.7|1418.2|1417|1417.6|1416.4|1
1656048110000|2022-06-24 05:21:50|1418|1416.8|1418|1416.8|1418|1416.8|1417.9|1416.7|0
1656048120000|2022-06-24 05:22:00|1418.1|1416.9|1418.1|1416.9|1418.1|1416.9|1418.1|1416.9|0
1656048150000|2022-06-24 05:22:30|1417.9|1416.7|1417.4|1416.2|1417.9|1416.7|1417.4|1416.2|1
1656048170000|2022-06-24 05:22:50|1417.3|1416.1|1417.3|1416.1|1417.3|1416.1|1417.3|1416.1|0
1656048180000|2022-06-24 05:23:00|1417.4|1416.2|1417.5|1416.3|1417.6|1416.4|1417.4|1416.2|0
1656048200000|2022-06-24 05:23:20|1417.4|1416.2|1417.4|1416.2|1417.4|1416.2|1417.4|1416.2|0
1656048220000|2022-06-24 05:23:40|1417.3|1416.1|1417.3|1416.1|1417.3|1416.1|1417.3|1416.1|0
1656048250000|2022-06-24 05:24:10|1416.6|1415.4|1416.6|1415.4|1416.6|1415.4|1416.6|1415.4|3
1656048260000|2022-06-24 05:24:20|1416.4|1415.2|1416.5|1415.3|1416.6|1415.4|1416.4|1415.2|0
1656048270000|2022-06-24 05:24:30|1416.8|1415.6|1416.8|1415.6|1416.8|1415.6|1416.8|1415.6|0
1656048280000|2022-06-24 05:24:40|1416.6|1415.4|1416.5|1415.3|1416.6|1415.4|1416.5|1415.3|0
1656048290000|2022-06-24 05:24:50|1416.8|1415.6|1417.3|1416.1|1417.3|1416.1|1416.8|1415.6|0
1656048310000|2022-06-24 05:25:10|1417.1|1415.9|1417.3|1416.1|1417.3|1416.1|1417.1|1415.9|0
1656048320000|2022-06-24 05:25:20|1417.1|1415.9|1417.3|1416.1|1417.3|1416.1|1417.1|1415.9|0
1656048330000|2022-06-24 05:25:30|1417.1|1415.9|1417.3|1416.1|1417.3|1416.1|1417.1|1415.9|0
1656048350000|2022-06-24 05:25:50|1417.2|1416|1416.6|1415.4|1417.2|1416|1416.6|1415.4|0
1656048380000|2022-06-24 05:26:20|1416.5|1415.3|1416.4|1415.2|1416.5|1415.3|1416.3|1415.1|2
1656048390000|2022-06-24 05:26:30|1416.7|1415.5|1416.9|1415.7|1416.9|1415.7|1416.6|1415.4|0
1656048400000|2022-06-24 05:26:40|1417|1415.8|1417.1|1415.9|1417.1|1415.9|1417|1415.8|0
1656048420000|2022-06-24 05:27:00|1417.3|1416.1|1417.3|1416.1|1417.3|1416.1|1417.3|1416.1|0
1656048430000|2022-06-24 05:27:10|1417.1|1415.9|1417.1|1415.9|1417.1|1415.9|1417.1|1415.9|0
1656048460000|2022-06-24 05:27:40|1416.9|1415.7|1416.9|1415.7|1416.9|1415.7|1416.9|1415.7|0
1656048470000|2022-06-24 05:27:50|1416.8|1415.6|1416.8|1415.6|1416.8|1415.6|1416.8|1415.6|0
1656048480000|2022-06-24 05:28:00|1416.9|1415.7|1416.8|1415.6|1416.9|1415.7|1416.8|1415.6|0
1656048490000|2022-06-24 05:28:10|1416.6|1415.4|1416.9|1415.7|1416.9|1415.7|1416.6|1415.4|0
1656048500000|2022-06-24 05:28:20|1416.8|1415.6|1416.8|1415.6|1416.8|1415.6|1416.8|1415.6|0
1656048540000|2022-06-24 05:29:00|1416.6|1415.4|1416.8|1415.6|1416.8|1415.6|1416.6|1415.4|0
1656048580000|2022-06-24 05:29:40|1416.9|1415.7|1416.9|1415.7|1416.9|1415.7|1416.9|1415.7|0
1656048590000|2022-06-24 05:29:50|1416.8|1415.6|1416.8|1415.6|1416.8|1415.6|1416.8|1415.6|0
1656048600000|2022-06-24 05:30:00|1416.9|1415.7|1418.1|1416.9|1418.3|1417.1|1416.8|1415.6|4
1656048610000|2022-06-24 05:30:10|1418.3|1417.1|1418.4|1417.2|1418.4|1417.2|1418.3|1417.1|0
1656048630000|2022-06-24 05:30:30|1418.6|1417.4|1418.8|1417.6|1418.8|1417.6|1418.6|1417.4|0
1656048640000|2022-06-24 05:30:40|1418.6|1417.4|1418.6|1417.4|1418.6|1417.4|1418.6|1417.4|1
1656048660000|2022-06-24 05:31:00|1418.5|1417.3|1418.4|1417.2|1418.5|1417.3|1418.3|1417.1|1
1656048670000|2022-06-24 05:31:10|1418|1416.8|1418.1|1416.9|1418.1|1416.9|1418|1416.8|1
1656048680000|2022-06-24 05:31:20|1417.9|1416.7|1417.5|1416.3|1417.9|1416.7|1417.2|1416|1
1656048690000|2022-06-24 05:31:30|1417.6|1416.4|1418.1|1416.9|1418.1|1416.9|1417.6|1416.4|1
1656048700000|2022-06-24 05:31:40|1418.2|1417|1418.2|1417|1418.2|1417|1418.2|1417|0
1656048710000|2022-06-24 05:31:50|1418.3|1417.1|1418.5|1417.3|1418.5|1417.3|1418.3|1417.1|0
1656048720000|2022-06-24 05:32:00|1418.6|1417.4|1418.5|1417.3|1418.9|1417.7|1418.5|1417.3|1
1656048730000|2022-06-24 05:32:10|1418.6|1417.4|1418.9|1417.7|1418.9|1417.7|1418.6|1417.4|0
1656048740000|2022-06-24 05:32:20|1418.8|1417.6|1418.4|1417.2|1418.8|1417.6|1418|1416.8|0
1656048750000|2022-06-24 05:32:30|1418.2|1417|1418|1416.8|1418.2|1417|1418|1416.8|0
1656048760000|2022-06-24 05:32:40|1417.9|1416.7|1417.9|1416.7|1417.9|1416.7|1417.9|1416.7|0
1656048770000|2022-06-24 05:32:50|1417.8|1416.6|1417.6|1416.4|1417.8|1416.6|1417.6|1416.4|0
1656048780000|2022-06-24 05:33:00|1417.5|1416.3|1417.4|1416.2|1417.5|1416.3|1417.4|1416.2|0
1656048790000|2022-06-24 05:33:10|1417.5|1416.3|1417.6|1416.4|1417.6|1416.4|1417.5|1416.3|1
1656048800000|2022-06-24 05:33:20|1417.9|1416.7|1417.6|1416.4|1417.9|1416.7|1417.6|1416.4|0
1656048810000|2022-06-24 05:33:30|1417.4|1416.2|1417.6|1416.4|1417.8|1416.6|1417.4|1416.2|0
1656048820000|2022-06-24 05:33:40|1417.5|1416.3|1417.5|1416.3|1417.5|1416.3|1417.4|1416.2|0
1656048830000|2022-06-24 05:33:50|1417.6|1416.4|1417.9|1416.7|1418|1416.8|1417.6|1416.4|1
1656048840000|2022-06-24 05:34:00|1418|1416.8|1418|1416.8|1418|1416.8|1418|1416.8|0
1656048870000|2022-06-24 05:34:30|1417.9|1416.7|1417.6|1416.4|1417.9|1416.7|1417.6|1416.4|0
1656048880000|2022-06-24 05:34:40|1417.5|1416.3|1417.5|1416.3|1417.5|1416.3|1417.5|1416.3|0
1656048890000|2022-06-24 05:34:50|1417.7|1416.5|1417.6|1416.4|1417.7|1416.5|1417.6|1416.4|0
1656048900000|2022-06-24 05:35:00|1417.5|1416.3|1417.5|1416.3|1417.5|1416.3|1417.5|1416.3|0
1656048910000|2022-06-24 05:35:10|1417.6|1416.4|1417.6|1416.4|1417.6|1416.4|1417.6|1416.4|0
1656048920000|2022-06-24 05:35:20|1417.7|1416.5|1418|1416.8|1418|1416.8|1417.7|1416.5|0
1656048930000|2022-06-24 05:35:30|1418.4|1417.2|1418.1|1416.9|1418.4|1417.2|1418.1|1416.9|0
1656048950000|2022-06-24 05:35:50|1418|1416.8|1417.7|1416.5|1418|1416.8|1417.7|1416.5|0
1656048960000|2022-06-24 05:36:00|1417.8|1416.6|1417.9|1416.7|1417.9|1416.7|1417.8|1416.6|0
1656048980000|2022-06-24 05:36:20|1417.7|1416.5|1417.3|1416.1|1417.7|1416.5|1417.3|1416.1|2
1656048990000|2022-06-24 05:36:30|1417.4|1416.2|1417.7|1416.5|1417.7|1416.5|1417.4|1416.2|0
1656049000000|2022-06-24 05:36:40|1417.6|1416.4|1417.6|1416.4|1417.7|1416.5|1417.6|1416.4|0
1656049020000|2022-06-24 05:37:00|1417.5|1416.3|1418.2|1417|1418.2|1417|1417.5|1416.3|0
1656049030000|2022-06-24 05:37:10|1418.4|1417.2|1418.4|1417.2|1418.4|1417.2|1418.4|1417.2|0
1656049040000|2022-06-24 05:37:20|1418.5|1417.3|1418.7|1417.5|1418.9|1417.7|1418.5|1417.3|2
1656049050000|2022-06-24 05:37:30|1418.9|1417.7|1418.7|1417.5|1418.9|1417.7|1418.7|1417.5|1
1656049060000|2022-06-24 05:37:40|1418.9|1417.7|1418.9|1417.7|1418.9|1417.7|1418.9|1417.7|0
1656049070000|2022-06-24 05:37:50|1419|1417.8|1419.1|1417.9|1419.1|1417.9|1419|1417.8|0
1656049080000|2022-06-24 05:38:00|1419.2|1418|1419.4|1418.2|1419.4|1418.2|1419.1|1417.9|0
1656049090000|2022-06-24 05:38:10|1419.5|1418.3|1419.6|1418.4|1419.6|1418.4|1419.5|1418.3|4
1656049100000|2022-06-24 05:38:20|1419.5|1418.3|1419.4|1418.2|1419.5|1418.3|1419.4|1418.2|0
1656049110000|2022-06-24 05:38:30|1419.2|1418|1419.5|1418.3|1419.5|1418.3|1419.1|1417.9|7
1656049120000|2022-06-24 05:38:40|1419.4|1418.2|1419.4|1418.2|1419.4|1418.2|1419.4|1418.2|0
1656049130000|2022-06-24 05:38:50|1419.5|1418.3|1419.4|1418.2|1419.5|1418.3|1419.4|1418.2|0
1656049140000|2022-06-24 05:39:00|1419.2|1418|1419.2|1418|1419.2|1418|1419.2|1418|0
1656049170000|2022-06-24 05:39:30|1419.4|1418.2|1419.4|1418.2|1419.4|1418.2|1419.4|1418.2|0
1656049190000|2022-06-24 05:39:50|1419.5|1418.3|1419.6|1418.4|1420|1418.8|1419.5|1418.3|2
1656049210000|2022-06-24 05:40:10|1419.1|1417.9|1419.1|1417.9|1419.1|1417.9|1419|1417.8|0
1656049220000|2022-06-24 05:40:20|1419|1417.8|1419|1417.8|1419|1417.8|1419|1417.8|0
1656049230000|2022-06-24 05:40:30|1419.1|1417.9|1419.4|1418.2|1419.4|1418.2|1419.1|1417.9|0
1656049240000|2022-06-24 05:40:40|1419.5|1418.3|1419.5|1418.3|1419.5|1418.3|1419.4|1418.2|3
1656049250000|2022-06-24 05:40:50|1419.6|1418.4|1419.6|1418.4|1419.8|1418.6|1419.6|1418.4|0
1656049260000|2022-06-24 05:41:00|1419.5|1418.3|1419.5|1418.3|1419.5|1418.3|1419.4|1418.2|1
1656049270000|2022-06-24 05:41:10|1419.6|1418.4|1419.6|1418.4|1419.6|1418.4|1419.6|1418.4|0
1656049300000|2022-06-24 05:41:40|1419.5|1418.3|1419.5|1418.3|1419.5|1418.3|1419.5|1418.3|0
1656049310000|2022-06-24 05:41:50|1419.7|1418.5|1419.8|1418.6|1419.8|1418.6|1419.6|1418.4|2
1656049320000|2022-06-24 05:42:00|1420.1|1418.9|1420.7|1419.5|1420.7|1419.5|1420.1|1418.9|6
1656049340000|2022-06-24 05:42:20|1421.1|1419.9|1421.2|1420|1421.2|1420|1421.1|1419.9|0
1656049350000|2022-06-24 05:42:30|1421.1|1419.9|1420.9|1419.7|1421.1|1419.9|1420.9|1419.7|1
1656049360000|2022-06-24 05:42:40|1421|1419.8|1420.9|1419.7|1421|1419.8|1420.8|1419.6|0
1656049370000|2022-06-24 05:42:50|1420.8|1419.6|1420.7|1419.5|1420.8|1419.6|1420.7|1419.5|0
1656049400000|2022-06-24 05:43:20|1420.6|1419.4|1420|1418.8|1420.6|1419.4|1420|1418.8|0
1656049410000|2022-06-24 05:43:30|1420.1|1418.9|1420|1418.8|1420.2|1419|1420|1418.8|1
1656049420000|2022-06-24 05:43:40|1420.2|1419|1420.1|1418.9|1420.2|1419|1419.9|1418.7|0
1656049430000|2022-06-24 05:43:50|1420|1418.8|1420|1418.8|1420|1418.8|1420|1418.8|0
1656049440000|2022-06-24 05:44:00|1420.2|1419|1420|1418.8|1420.2|1419|1420|1418.8|0
1656049450000|2022-06-24 05:44:10|1420.1|1418.9|1420.1|1418.9|1420.1|1418.9|1420.1|1418.9|0
1656049460000|2022-06-24 05:44:20|1420|1418.8|1419.9|1418.7|1420|1418.8|1419.9|1418.7|0
1656049470000|2022-06-24 05:44:30|1420.2|1419|1420.5|1419.3|1420.5|1419.3|1420.2|1419|0
1656049480000|2022-06-24 05:44:40|1420.3|1419.1|1420.6|1419.4|1420.6|1419.4|1420.3|1419.1|0
1656049490000|2022-06-24 05:44:50|1420.7|1419.5|1420.8|1419.6|1420.8|1419.6|1420.7|1419.5|0
1656049500000|2022-06-24 05:45:00|1421|1419.8|1420.2|1419|1421|1419.8|1420.2|1419|2
1656049530000|2022-06-24 05:45:30|1420.1|1418.9|1420.1|1418.9|1420.1|1418.9|1420.1|1418.9|0
1656049540000|2022-06-24 05:45:40|1420|1418.8|1420|1418.8|1420|1418.8|1420|1418.8|0
1656049550000|2022-06-24 05:45:50|1419.9|1418.7|1419.9|1418.7|1419.9|1418.7|1419.9|1418.7|0
1656049560000|2022-06-24 05:46:00|1420.1|1418.9|1420.1|1418.9|1420.1|1418.9|1420.1|1418.9|0
1656049570000|2022-06-24 05:46:10|1420.3|1419.1|1420.3|1419.1|1420.5|1419.3|1420.3|1419.1|0
1656049580000|2022-06-24 05:46:20|1420.1|1418.9|1420.5|1419.3|1420.5|1419.3|1420.1|1418.9|0
1656049590000|2022-06-24 05:46:30|1420.3|1419.1|1420.3|1419.1|1420.3|1419.1|1420.3|1419.1|0
1656049600000|2022-06-24 05:46:40|1420.4|1419.2|1420.7|1419.5|1420.7|1419.5|1420.4|1419.2|0
1656049610000|2022-06-24 05:46:50|1420.6|1419.4|1420.7|1419.5|1420.7|1419.5|1420.6|1419.4|0
1656049620000|2022-06-24 05:47:00|1421.1|1419.9|1421.1|1419.9|1421.1|1419.9|1420.8|1419.6|3
1656049630000|2022-06-24 05:47:10|||||||||1
1656049640000|2022-06-24 05:47:20|1421.2|1420|1421.2|1420|1421.2|1420|1421.2|1420|2
1656049650000|2022-06-24 05:47:30|1421.3|1420.1|1421.3|1420.1|1421.3|1420.1|1421.3|1420.1|7
1656049660000|2022-06-24 05:47:40|1421.2|1420|1420.9|1419.7|1421.2|1420|1420.9|1419.7|0
1656049670000|2022-06-24 05:47:50|1420.8|1419.6|1420.9|1419.7|1421.1|1419.9|1420.8|1419.6|0
1656049680000|2022-06-24 05:48:00|1420.8|1419.6|1420.8|1419.6|1420.8|1419.6|1420.7|1419.5|0
1656049690000|2022-06-24 05:48:10|1420.7|1419.5|1420.4|1419.2|1420.7|1419.5|1420.3|1419.1|0
1656049700000|2022-06-24 05:48:20|1420.3|1419.1|1420.2|1419|1420.3|1419.1|1420.2|1419|0
1656049740000|2022-06-24 05:49:00|1420.3|1419.1|1420.1|1418.9|1420.3|1419.1|1419.7|1418.5|18
1656049750000|2022-06-24 05:49:10|1420.2|1419|1420.2|1419|1420.2|1419|1420.2|1419|0
1656049760000|2022-06-24 05:49:20|1420.3|1419.1|1420.1|1418.9|1420.3|1419.1|1420.1|1418.9|0
1656049770000|2022-06-24 05:49:30|1419.8|1418.6|1419.8|1418.6|1419.8|1418.6|1419.8|1418.6|0
1656049780000|2022-06-24 05:49:40|1420|1418.8|1420|1418.8|1420|1418.8|1419.8|1418.6|0
1656049790000|2022-06-24 05:49:50|1419.8|1418.6|1419.6|1418.4|1419.8|1418.6|1419.6|1418.4|0
1656049800000|2022-06-24 05:50:00|1419.5|1418.3|1419.6|1418.4|1419.6|1418.4|1419.5|1418.3|0
1656049810000|2022-06-24 05:50:10|1419.3|1418.1|1419.6|1418.4|1419.6|1418.4|1419.3|1418.1|7
1656049820000|2022-06-24 05:50:20|1419.3|1418.1|1419.6|1418.4|1420|1418.8|1419.3|1418.1|5
1656049830000|2022-06-24 05:50:30|1419.9|1418.7|1419.7|1418.5|1419.9|1418.7|1419.7|1418.5|0
1656049840000|2022-06-24 05:50:40|1419.8|1418.6|1420.1|1418.9|1420.1|1418.9|1419.8|1418.6|0
1656049850000|2022-06-24 05:50:50|1420|1418.8|1420.5|1419.3|1420.5|1419.3|1420|1418.8|4
1656049860000|2022-06-24 05:51:00|1420.6|1419.4|1420.6|1419.4|1420.6|1419.4|1420.6|1419.4|0
1656049870000|2022-06-24 05:51:10|1420.7|1419.5|1421.1|1419.9|1421.2|1420|1420.7|1419.5|4
1656049880000|2022-06-24 05:51:20|1421.2|1420|1421.1|1419.9|1421.2|1420|1421.1|1419.9|1
1656049910000|2022-06-24 05:51:50|1421.2|1420|1421.3|1420.1|1421.3|1420.1|1421.2|1420|1
1656049920000|2022-06-24 05:52:00|1421.5|1420.3|1421.3|1420.1|1421.5|1420.3|1421.3|1420.1|0
1656049930000|2022-06-24 05:52:10|1421.1|1419.9|1420.8|1419.6|1421.1|1419.9|1420.8|1419.6|1
1656049950000|2022-06-24 05:52:30|1420.6|1419.4|1420.5|1419.3|1420.6|1419.4|1420.5|1419.3|0
1656049960000|2022-06-24 05:52:40|1420.2|1419|1420.2|1419|1420.2|1419|1420.2|1419|0
1656049970000|2022-06-24 05:52:50|1420|1418.8|1419.8|1418.6|1420|1418.8|1419.8|1418.6|0
1656049980000|2022-06-24 05:53:00|1419.6|1418.4|1419.5|1418.3|1419.7|1418.5|1419.3|1418.1|0
1656049990000|2022-06-24 05:53:10|1419.3|1418.1|1419.3|1418.1|1419.3|1418.1|1419.3|1418.1|0
1656050000000|2022-06-24 05:53:20|1419.2|1418|1419|1417.8|1419.3|1418.1|1419|1417.8|0
1656050010000|2022-06-24 05:53:30|1418.8|1417.6|1418.7|1417.5|1418.8|1417.6|1418.7|1417.5|0
1656050020000|2022-06-24 05:53:40|1418.8|1417.6|1418.8|1417.6|1418.8|1417.6|1418.8|1417.6|0
1656050030000|2022-06-24 05:53:50|1418.5|1417.3|1418.5|1417.3|1418.5|1417.3|1418.5|1417.3|0
1656050040000|2022-06-24 05:54:00|1418.6|1417.4|1418.8|1417.6|1418.8|1417.6|1418.5|1417.3|0
1656050050000|2022-06-24 05:54:10|1419|1417.8|1418.8|1417.6|1419.3|1418.1|1418.8|1417.6|0
1656050090000|2022-06-24 05:54:50|1418.6|1417.4|1418.8|1417.6|1418.8|1417.6|1418.6|1417.4|0
1656050100000|2022-06-24 05:55:00|1419|1417.8|1419.2|1418|1419.2|1418|1419|1417.8|0
1656050110000|2022-06-24 05:55:10|1418.8|1417.6|1418.8|1417.6|1418.8|1417.6|1418.8|1417.6|0
1656050130000|2022-06-24 05:55:30|1418.7|1417.5|1418.3|1417.1|1418.7|1417.5|1418.3|1417.1|0
1656050140000|2022-06-24 05:55:40|1418.1|1416.9|1418.3|1417.1|1418.3|1417.1|1418.1|1416.9|1
1656050150000|2022-06-24 05:55:50|1418.1|1416.9|1418.2|1417|1418.2|1417|1418.1|1416.9|0
1656050160000|2022-06-24 05:56:00|1418.3|1417.1|1418.2|1417|1418.3|1417.1|1418.2|1417|0
1656050170000|2022-06-24 05:56:10|1417.8|1416.6|1417.8|1416.6|1417.8|1416.6|1417.6|1416.4|1
1656050180000|2022-06-24 05:56:20|1417.7|1416.5|1417.6|1416.4|1417.7|1416.5|1417.6|1416.4|0
1656050190000|2022-06-24 05:56:30|1417.5|1416.3|1417.3|1416.1|1417.5|1416.3|1417.3|1416.1|1
1656050200000|2022-06-24 05:56:40|1417.6|1416.4|1417.6|1416.4|1417.6|1416.4|1417.6|1416.4|0
1656050210000|2022-06-24 05:56:50|1417.5|1416.3|1417.6|1416.4|1417.6|1416.4|1417.3|1416.1|0
1656050220000|2022-06-24 05:57:00|1417.8|1416.6|1417.8|1416.6|1418|1416.8|1417.8|1416.6|0
1656050230000|2022-06-24 05:57:10|1417.6|1416.4|1417.6|1416.4|1418|1416.8|1417.6|1416.4|0
1656050240000|2022-06-24 05:57:20|1417.5|1416.3|1417.3|1416.1|1417.5|1416.3|1417.3|1416.1|1
1656050250000|2022-06-24 05:57:30|1417.2|1416|1417.3|1416.1|1417.3|1416.1|1417.2|1416|0
1656050260000|2022-06-24 05:57:40|1417.1|1415.9|1417|1415.8|1417.1|1415.9|1416.8|1415.6|0
1656050270000|2022-06-24 05:57:50|1416.8|1415.6|1416.8|1415.6|1416.8|1415.6|1416.8|1415.6|0
1656050280000|2022-06-24 05:58:00|1416.7|1415.5|1416.7|1415.5|1416.7|1415.5|1416.7|1415.5|0
1656050290000|2022-06-24 05:58:10|1416.5|1415.3|1416.3|1415.1|1416.7|1415.5|1416.3|1415.1|1
1656050300000|2022-06-24 05:58:20|1416.4|1415.2|1416.7|1415.5|1416.7|1415.5|1416.4|1415.2|0
1656050310000|2022-06-24 05:58:30|1416.8|1415.6|1416.7|1415.5|1416.8|1415.6|1416.7|1415.5|6
1656050320000|2022-06-24 05:58:40|1416.8|1415.6|1416.8|1415.6|1416.9|1415.7|1416.8|1415.6|3
1656050330000|2022-06-24 05:58:50|1416.9|1415.7|1416.8|1415.6|1416.9|1415.7|1416.8|1415.6|0
1656050340000|2022-06-24 05:59:00|1417.1|1415.9|1417.8|1416.6|1417.8|1416.6|1417.1|1415.9|8
1656050360000|2022-06-24 05:59:20|1417.9|1416.7|1417.7|1416.5|1417.9|1416.7|1417.7|1416.5|5
1656050380000|2022-06-24 05:59:40|1417.8|1416.6|1418.3|1417.1|1418.3|1417.1|1417.8|1416.6|45
1656050390000|2022-06-24 05:59:50|1418.4|1417.2|1418.3|1417.1|1418.4|1417.2|1418.3|1417.1|3
1656050400000|2022-06-24 06:00:00|1417.8|1416.6|1417.5|1416.3|1418|1416.8|1417.4|1416.2|3
1656050410000|2022-06-24 06:00:10|1418|1416.8|1418|1416.8|1418|1416.8|1417.9|1416.7|1
1656050420000|2022-06-24 06:00:20|1417.8|1416.6|1417.9|1416.7|1417.9|1416.7|1417.8|1416.6|0
1656050430000|2022-06-24 06:00:30|1418|1416.8|1417.8|1416.6|1418|1416.8|1417.8|1416.6|0
1656050440000|2022-06-24 06:00:40|1417.9|1416.7|1417.9|1416.7|1417.9|1416.7|1417.9|1416.7|1
1656050450000|2022-06-24 06:00:50|1418|1416.8|1418|1416.8|1418|1416.8|1418|1416.8|0
1656050460000|2022-06-24 06:01:00|1418.3|1417.1|1418.1|1416.9|1418.3|1417.1|1418.1|1416.9|0
1656050470000|2022-06-24 06:01:10|1418|1416.8|1418.3|1417.1|1418.3|1417.1|1418|1416.8|0
1656050480000|2022-06-24 06:01:20|1418.2|1417|1418|1416.8|1418.2|1417|1418|1416.8|0
1656050490000|2022-06-24 06:01:30|1417.9|1416.7|1418|1416.8|1418.1|1416.9|1417.9|1416.7|0
1656050500000|2022-06-24 06:01:40|1417.9|1416.7|1418.1|1416.9|1418.1|1416.9|1417.9|1416.7|0
1656050510000|2022-06-24 06:01:50|1417.9|1416.7|1418|1416.8|1418|1416.8|1417.9|1416.7|0
1656050520000|2022-06-24 06:02:00|1418.1|1416.9|1418.2|1417|1418.3|1417.1|1418.1|1416.9|0
1656050530000|2022-06-24 06:02:10|1418.4|1417.2|1418.6|1417.4|1418.6|1417.4|1418.4|1417.2|0
1656050540000|2022-06-24 06:02:20|1418.8|1417.6|1419|1417.8|1419|1417.8|1418.8|1417.6|0
1656050550000|2022-06-24 06:02:30|1418.9|1417.7|1418.8|1417.6|1418.9|1417.7|1418.8|1417.6|0
1656050560000|2022-06-24 06:02:40|1418.6|1417.4|1418.4|1417.2|1418.6|1417.4|1418.4|1417.2|0
1656050570000|2022-06-24 06:02:50|1418.3|1417.1|1418.3|1417.1|1418.3|1417.1|1418.3|1417.1|0
1656050580000|2022-06-24 06:03:00|1418|1416.8|1417.9|1416.7|1418.2|1417|1417.9|1416.7|0
1656050590000|2022-06-24 06:03:10|1417.6|1416.4|1417.5|1416.3|1417.6|1416.4|1417.5|1416.3|0
1656050600000|2022-06-24 06:03:20|1417.4|1416.2|1417|1415.8|1417.4|1416.2|1416.9|1415.7|1
1656050610000|2022-06-24 06:03:30|1416.8|1415.6|1416.8|1415.6|1416.8|1415.6|1416.8|1415.6|0
1656050620000|2022-06-24 06:03:40|1416.9|1415.7|1417|1415.8|1417|1415.8|1416.9|1415.7|0
1656050630000|2022-06-24 06:03:50|1416.9|1415.7|1416.6|1415.4|1416.9|1415.7|1416.6|1415.4|0
1656050640000|2022-06-24 06:04:00|1416.8|1415.6|1416.4|1415.2|1416.8|1415.6|1416.4|1415.2|0
1656050650000|2022-06-24 06:04:10|1415.9|1414.7|1415.9|1414.7|1415.9|1414.7|1415.9|1414.7|0
1656050660000|2022-06-24 06:04:20|1415.8|1414.6|1416|1414.8|1416|1414.8|1415.8|1414.6|0
1656050670000|2022-06-24 06:04:30|1415.9|1414.7|1416|1414.8|1416|1414.8|1415.9|1414.7|0
1656050680000|2022-06-24 06:04:40|1416.3|1415.1|1416.3|1415.1|1416.3|1415.1|1416.3|1415.1|4
1656050700000|2022-06-24 06:05:00|1415.9|1414.7|1416.5|1415.3|1416.5|1415.3|1415.9|1414.7|4
1656050710000|2022-06-24 06:05:10|1416.4|1415.2|1416.3|1415.1|1416.4|1415.2|1416.3|1415.1|0
1656050720000|2022-06-24 06:05:20|1416.1|1414.9|1416|1414.8|1416.1|1414.9|1415.8|1414.6|0
1656050730000|2022-06-24 06:05:30|1415.9|1414.7|1416|1414.8|1416|1414.8|1415.9|1414.7|0
1656050740000|2022-06-24 06:05:40|1416.3|1415.1|1416.3|1415.1|1416.4|1415.2|1416.3|1415.1|1
1656050760000|2022-06-24 06:06:00|1416.4|1415.2|1416.3|1415.1|1416.4|1415.2|1416.3|1415.1|0
1656050770000|2022-06-24 06:06:10|1416.4|1415.2|1416.4|1415.2|1416.4|1415.2|1416.4|1415.2|0
1656050780000|2022-06-24 06:06:20|1416.3|1415.1|1416.3|1415.1|1416.3|1415.1|1416.3|1415.1|0
1656050810000|2022-06-24 06:06:50|1416.4|1415.2|1416|1414.8|1416.4|1415.2|1416|1414.8|0
1656050820000|2022-06-24 06:07:00|1415.9|1414.7|1416.1|1414.9|1416.3|1415.1|1415.9|1414.7|0
1656050830000|2022-06-24 06:07:10|1416|1414.8|1415.8|1414.6|1416|1414.8|1415.8|1414.6|0
1656050880000|2022-06-24 06:08:00|1415.9|1414.7|1416|1414.8|1416|1414.8|1415.9|1414.7|0
1656050890000|2022-06-24 06:08:10|1415.8|1414.6|1415.8|1414.6|1415.8|1414.6|1415.8|1414.6|0
1656050900000|2022-06-24 06:08:20|1415.3|1414.1|1415.1|1413.9|1415.3|1414.1|1415.1|1413.9|2
1656050910000|2022-06-24 06:08:30|1415|1413.8|1414.9|1413.7|1415.3|1414.1|1414.7|1413.5|6
1656050920000|2022-06-24 06:08:40|1414.8|1413.6|1414.8|1413.6|1414.8|1413.6|1414.8|1413.6|0
1656050930000|2022-06-24 06:08:50|1415|1413.8|1415.1|1413.9|1415.1|1413.9|1415|1413.8|0
1656050940000|2022-06-24 06:09:00|1415.4|1414.2|1415.4|1414.2|1415.5|1414.3|1415.3|1414.1|0
1656050950000|2022-06-24 06:09:10|1415.5|1414.3|1415.5|1414.3|1416|1414.8|1415.5|1414.3|0
1656050960000|2022-06-24 06:09:20|1415.3|1414.1|1415.2|1414|1415.3|1414.1|1415|1413.8|0
1656050970000|2022-06-24 06:09:30|1415.1|1413.9|1414.8|1413.6|1415.1|1413.9|1414.8|1413.6|0
1656050990000|2022-06-24 06:09:50|1414.6|1413.4|1414.8|1413.6|1414.8|1413.6|1414.6|1413.4|0
1656051000000|2022-06-24 06:10:00|1414.6|1413.4|1414.8|1413.6|1415.1|1413.9|1414.5|1413.3|0
1656051010000|2022-06-24 06:10:10|1415|1413.8|1415|1413.8|1415.3|1414.1|1414.9|1413.7|0
1656051020000|2022-06-24 06:10:20|1414.8|1413.6|1414.8|1413.6|1414.8|1413.6|1414.8|1413.6|0
1656051040000|2022-06-24 06:10:40|1415.2|1414|1415.1|1413.9|1415.2|1414|1415.1|1413.9|7
1656051050000|2022-06-24 06:10:50|1415.3|1414.1|1415.5|1414.3|1415.5|1414.3|1415.3|1414.1|4
1656051060000|2022-06-24 06:11:00|1415.7|1414.5|1415.5|1414.3|1415.8|1414.6|1415.5|1414.3|0
1656051070000|2022-06-24 06:11:10|1415.8|1414.6|1415.5|1414.3|1415.8|1414.6|1415.5|1414.3|0
1656051080000|2022-06-24 06:11:20|1415.7|1414.5|1415.5|1414.3|1415.7|1414.5|1415.5|1414.3|0
1656051090000|2022-06-24 06:11:30|1415.3|1414.1|1415.4|1414.2|1415.4|1414.2|1415.3|1414.1|0
1656051100000|2022-06-24 06:11:40|1415.3|1414.1|1415.3|1414.1|1415.4|1414.2|1415.3|1414.1|0
1656051110000|2022-06-24 06:11:50|1415.2|1414|1415.2|1414|1415.2|1414|1415.2|1414|0
1656051120000|2022-06-24 06:12:00|1415|1413.8|1415|1413.8|1415|1413.8|1415|1413.8|0
1656051130000|2022-06-24 06:12:10|1415.2|1414|1414.8|1413.6|1415.3|1414.1|1414.8|1413.6|0
1656051140000|2022-06-24 06:12:20|1414.7|1413.5|1414.7|1413.5|1414.9|1413.7|1414.7|1413.5|0
1656051160000|2022-06-24 06:12:40|1414.4|1413.2|1414.4|1413.2|1414.4|1413.2|1414.3|1413.1|0
1656051170000|2022-06-24 06:12:50|1414.5|1413.3|1414.1|1412.9|1414.5|1413.3|1414|1412.8|0
1656051180000|2022-06-24 06:13:00|1414|1412.8|1414.2|1413|1414.2|1413|1414|1412.8|0
1656051190000|2022-06-24 06:13:10|1414.3|1413.1|1414.5|1413.3|1414.5|1413.3|1414.3|1413.1|0
1656051210000|2022-06-24 06:13:30|1414.3|1413.1|1414.2|1413|1414.3|1413.1|1414.2|1413|10
1656051230000|2022-06-24 06:13:50|1414|1412.8|1413.9|1412.7|1414|1412.8|1413.9|1412.7|0
1656051240000|2022-06-24 06:14:00|1414|1412.8|1413.9|1412.7|1414|1412.8|1413.9|1412.7|0
1656051250000|2022-06-24 06:14:10|1413.8|1412.6|1413.7|1412.5|1413.8|1412.6|1413.7|1412.5|0
1656051260000|2022-06-24 06:14:20|1413.8|1412.6|1413.8|1412.6|1413.8|1412.6|1413.8|1412.6|2
1656051270000|2022-06-24 06:14:30|1413.7|1412.5|1413.7|1412.5|1413.7|1412.5|1413.7|1412.5|0
1656051280000|2022-06-24 06:14:40|1413.4|1412.2|1413.4|1412.2|1413.6|1412.4|1413.4|1412.2|1
1656051300000|2022-06-24 06:15:00|1413.6|1412.4|1413.8|1412.6|1413.9|1412.7|1413.6|1412.4|0
1656051310000|2022-06-24 06:15:10|1413.9|1412.7|1413.9|1412.7|1413.9|1412.7|1413.8|1412.6|0
1656051330000|2022-06-24 06:15:30|1414.1|1412.9|1414.2|1413|1414.2|1413|1414.1|1412.9|0
1656051340000|2022-06-24 06:15:40|1414.1|1412.9|1414.1|1412.9|1414.1|1412.9|1414.1|1412.9|0
1656051370000|2022-06-24 06:16:10|1414.2|1413|1414.1|1412.9|1414.2|1413|1414.1|1412.9|0
1656051390000|2022-06-24 06:16:30|1413.9|1412.7|1413.9|1412.7|1413.9|1412.7|1413.9|1412.7|0
1656051420000|2022-06-24 06:17:00|1414|1412.8|1414.2|1413|1414.2|1413|1414|1412.8|0
1656051430000|2022-06-24 06:17:10|1414.1|1412.9|1414.1|1412.9|1414.1|1412.9|1414.1|1412.9|0
1656051440000|2022-06-24 06:17:20|1413.9|1412.7|1413.9|1412.7|1413.9|1412.7|1413.9|1412.7|0
1656051450000|2022-06-24 06:17:30|1414|1412.8|1413.9|1412.7|1414.2|1413|1413.9|1412.7|0
1656051460000|2022-06-24 06:17:40|1414.1|1412.9|1413.9|1412.7|1414.1|1412.9|1413.9|1412.7|18
1656051480000|2022-06-24 06:18:00|1413|1411.8|1413|1411.8|1413|1411.8|1413|1411.8|2
1656051490000|2022-06-24 06:18:10|1412.6|1411.4|1412.6|1411.4|1412.6|1411.4|1412.6|1411.4|0
1656051500000|2022-06-24 06:18:20|1412.5|1411.3|1412.5|1411.3|1412.5|1411.3|1412.5|1411.3|3
1656051510000|2022-06-24 06:18:30|1412.1|1410.9|1412.2|1411|1412.2|1411|1412.1|1410.9|1
1656051520000|2022-06-24 06:18:40|1412.4|1411.2|1412.5|1411.3|1412.5|1411.3|1412.4|1411.2|0
1656051530000|2022-06-24 06:18:50|||||||||1
1656051540000|2022-06-24 06:19:00|1412.6|1411.4|1412.7|1411.5|1412.7|1411.5|1412.6|1411.4|0
1656051550000|2022-06-24 06:19:10|1412.9|1411.7|1413.1|1411.9|1413.1|1411.9|1412.9|1411.7|0
1656051560000|2022-06-24 06:19:20|1412.9|1411.7|1412.7|1411.5|1412.9|1411.7|1412.6|1411.4|0
1656051570000|2022-06-24 06:19:30|1412.6|1411.4|1412.6|1411.4|1412.7|1411.5|1412.6|1411.4|0
1656051580000|2022-06-24 06:19:40|1412.5|1411.3|1412.6|1411.4|1412.6|1411.4|1412.5|1411.3|0
1656051590000|2022-06-24 06:19:50|1412.7|1411.5|1412.5|1411.3|1412.7|1411.5|1412.5|1411.3|0
1656051600000|2022-06-24 06:20:00|1412.6|1411.4|1412.6|1411.4|1412.7|1411.5|1412.6|1411.4|0
1656051610000|2022-06-24 06:20:10|1412.7|1411.5|1412.7|1411.5|1412.7|1411.5|1412.7|1411.5|0
1656051620000|2022-06-24 06:20:20|1412.9|1411.7|1412.9|1411.7|1412.9|1411.7|1412.9|1411.7|0
1656051630000|2022-06-24 06:20:30|1413.2|1412|1413|1411.8|1413.2|1412|1413|1411.8|0
1656051650000|2022-06-24 06:20:50|1412.7|1411.5|1412.5|1411.3|1412.7|1411.5|1412.5|1411.3|0
1656051660000|2022-06-24 06:21:00|1412.4|1411.2|1412.5|1411.3|1412.5|1411.3|1412.4|1411.2|0
1656051670000|2022-06-24 06:21:10|1412.6|1411.4|1412.7|1411.5|1412.7|1411.5|1412.6|1411.4|0
1656051680000|2022-06-24 06:21:20|1412.8|1411.6|1412.9|1411.7|1412.9|1411.7|1412.7|1411.5|0
1656051710000|2022-06-24 06:21:50|||||||||3
1656051720000|2022-06-24 06:22:00|1412.6|1411.4|1412.9|1411.7|1412.9|1411.7|1412.6|1411.4|0
1656051730000|2022-06-24 06:22:10|1412.5|1411.3|1412.5|1411.3|1412.5|1411.3|1412.5|1411.3|17
1656051740000|2022-06-24 06:22:20|1412.6|1411.4|1412.9|1411.7|1412.9|1411.7|1412.6|1411.4|0
1656051770000|2022-06-24 06:22:50|1412.7|1411.5|1412.7|1411.5|1412.7|1411.5|1412.6|1411.4|0
1656051780000|2022-06-24 06:23:00|1412.9|1411.7|1412.9|1411.7|1412.9|1411.7|1412.9|1411.7|0
1656051790000|2022-06-24 06:23:10|1412.7|1411.5|1412.7|1411.5|1412.7|1411.5|1412.7|1411.5|0
1656051800000|2022-06-24 06:23:20|1412.6|1411.4|1412.5|1411.3|1412.6|1411.4|1412.4|1411.2|0
1656051810000|2022-06-24 06:23:30|1412.6|1411.4|1412.6|1411.4|1412.6|1411.4|1412.6|1411.4|1
1656051820000|2022-06-24 06:23:40|1412.9|1411.7|1412.9|1411.7|1412.9|1411.7|1412.9|1411.7|0
1656051850000|2022-06-24 06:24:10|1412.8|1411.6|1412.5|1411.3|1412.8|1411.6|1412.5|1411.3|3
1656051860000|2022-06-24 06:24:20|1412.6|1411.4|1412.5|1411.3|1412.6|1411.4|1412.5|1411.3|0
1656051890000|2022-06-24 06:24:50|1412.4|1411.2|1412.4|1411.2|1412.4|1411.2|1412.4|1411.2|0
1656051940000|2022-06-24 06:25:40|1412.3|1411.1|1412.1|1410.9|1412.3|1411.1|1412.1|1410.9|1
1656051960000|2022-06-24 06:26:00|1412|1410.8|1412|1410.8|1412|1410.8|1412|1410.8|2
1656051970000|2022-06-24 06:26:10|1412.1|1410.9|1412.5|1411.3|1412.6|1411.4|1412.1|1410.9|0
1656051980000|2022-06-24 06:26:20|1412.6|1411.4|1412.5|1411.3|1412.6|1411.4|1412.5|1411.3|0
1656052000000|2022-06-24 06:26:40|1412.6|1411.4|1412.6|1411.4|1412.6|1411.4|1412.6|1411.4|0
1656052020000|2022-06-24 06:27:00|1412.5|1411.3|1412.4|1411.2|1412.5|1411.3|1412.4|1411.2|0
1656052030000|2022-06-24 06:27:10|1412.2|1411|1412.2|1411|1412.2|1411|1412.2|1411|0
1656052040000|2022-06-24 06:27:20|1412.3|1411.1|1412.2|1411|1412.3|1411.1|1412.2|1411|0
1656052050000|2022-06-24 06:27:30|1411.9|1410.7|1411.7|1410.5|1411.9|1410.7|1411.7|1410.5|3
1656052060000|2022-06-24 06:27:40|1411.9|1410.7|1411.9|1410.7|1411.9|1410.7|1411.7|1410.5|0
1656052070000|2022-06-24 06:27:50|1411.7|1410.5|1411.7|1410.5|1411.7|1410.5|1411.7|1410.5|0
1656052080000|2022-06-24 06:28:00|1411.9|1410.7|1411.6|1410.4|1411.9|1410.7|1411.4|1410.2|5
1656052090000|2022-06-24 06:28:10|1411.5|1410.3|1411.5|1410.3|1411.5|1410.3|1411.5|1410.3|0
1656052120000|2022-06-24 06:28:40|||||||||2
1656052130000|2022-06-24 06:28:50|1411.6|1410.4|1411.6|1410.4|1411.6|1410.4|1411.5|1410.3|1
1656052140000|2022-06-24 06:29:00|1411.8|1410.6|1411.8|1410.6|1411.8|1410.6|1411.8|1410.6|0
1656052160000|2022-06-24 06:29:20|1411.9|1410.7|1411.9|1410.7|1411.9|1410.7|1411.9|1410.7|2
1656052190000|2022-06-24 06:29:50|||||||||2
1656052210000|2022-06-24 06:30:10|1411.6|1410.4|1411.2|1410|1411.6|1410.4|1411.2|1410|3
1656052220000|2022-06-24 06:30:20|1411.1|1409.9|1411.2|1410|1411.2|1410|1411.1|1409.9|0
1656052230000|2022-06-24 06:30:30|1411.4|1410.2|1411.6|1410.4|1411.6|1410.4|1411.4|1410.2|1
1656052240000|2022-06-24 06:30:40|1411.7|1410.5|1411.2|1410|1411.7|1410.5|1411.2|1410|2
1656052250000|2022-06-24 06:30:50|||||||||1
1656052270000|2022-06-24 06:31:10|1411.4|1410.2|1411.9|1410.7|1411.9|1410.7|1411.4|1410.2|1
1656052280000|2022-06-24 06:31:20|1411.7|1410.5|1411.8|1410.6|1411.8|1410.6|1411.7|1410.5|0
1656052290000|2022-06-24 06:31:30|1411.7|1410.5|1411.7|1410.5|1411.9|1410.7|1411.6|1410.4|0
1656052300000|2022-06-24 06:31:40|1411.5|1410.3|1411.5|1410.3|1411.5|1410.3|1411.5|1410.3|0
1656052320000|2022-06-24 06:32:00|1411.6|1410.4|1411.6|1410.4|1411.6|1410.4|1411.6|1410.4|0
1656052330000|2022-06-24 06:32:10|1411.7|1410.5|1411.1|1409.9|1411.7|1410.5|1411.1|1409.9|0
1656052340000|2022-06-24 06:32:20|1411.2|1410|1411.2|1410|1411.2|1410|1411.2|1410|1
1656052350000|2022-06-24 06:32:30|1411.1|1409.9|1411.1|1409.9|1411.1|1409.9|1411.1|1409.9|0
1656052360000|2022-06-24 06:32:40|1411.2|1410|1411.2|1410|1411.2|1410|1411.2|1410|0
1656052370000|2022-06-24 06:32:50|1411.5|1410.3|1411.6|1410.4|1411.6|1410.4|1411.5|1410.3|0
1656052380000|2022-06-24 06:33:00|1411.5|1410.3|1411.5|1410.3|1411.5|1410.3|1411.5|1410.3|0
1656052390000|2022-06-24 06:33:10|1411.4|1410.2|1411.2|1410|1411.4|1410.2|1411.1|1409.9|0
1656052420000|2022-06-24 06:33:40|1411.1|1409.9|1411.1|1409.9|1411.1|1409.9|1411.1|1409.9|0
1656052430000|2022-06-24 06:33:50|1410.7|1409.5|1410.6|1409.4|1410.9|1409.7|1410.6|1409.4|18
1656052440000|2022-06-24 06:34:00|1410.7|1409.5|1411.2|1410|1411.2|1410|1410.7|1409.5|0
1656052450000|2022-06-24 06:34:10|1411.3|1410.1|1411.6|1410.4|1411.6|1410.4|1411.3|1410.1|0
1656052460000|2022-06-24 06:34:20|1411.7|1410.5|1412|1410.8|1412|1410.8|1411.7|1410.5|7
1656052470000|2022-06-24 06:34:30|1411.8|1410.6|1411.2|1410|1411.8|1410.6|1411|1409.8|1
1656052480000|2022-06-24 06:34:40|1411|1409.8|1411|1409.8|1411|1409.8|1411|1409.8|0
1656052490000|2022-06-24 06:34:50|1411.2|1410|1411.2|1410|1411.2|1410|1411.2|1410|0
1656052500000|2022-06-24 06:35:00|1411.3|1410.1|1411.4|1410.2|1411.4|1410.2|1411.2|1410|0
1656052530000|2022-06-24 06:35:30|||||||||1
1656052560000|2022-06-24 06:36:00|||||||||2
1656052570000|2022-06-24 06:36:10|||||||||3
1656052580000|2022-06-24 06:36:20|1412|1410.8|1412.7|1411.5|1412.7|1411.5|1412|1410.8|0
1656052590000|2022-06-24 06:36:30|1412.4|1411.2|1412.4|1411.2|1412.5|1411.3|1412.3|1411.1|1
1656052600000|2022-06-24 06:36:40|1412.2|1411|1412.6|1411.4|1412.6|1411.4|1412.2|1411|0
1656052610000|2022-06-24 06:36:50|1412.4|1411.2|1412.8|1411.6|1412.8|1411.6|1412.4|1411.2|0
1656052620000|2022-06-24 06:37:00|1412.9|1411.7|1413.6|1412.4|1413.8|1412.6|1412.9|1411.7|0
1656052630000|2022-06-24 06:37:10|1413.8|1412.6|1414.6|1413.4|1414.6|1413.4|1413.8|1412.6|4
1656052640000|2022-06-24 06:37:20|1414.9|1413.7|1414.8|1413.6|1414.9|1413.7|1414.8|1413.6|0
1656052650000|2022-06-24 06:37:30|1414.9|1413.7|1415|1413.8|1415|1413.8|1414.8|1413.6|1
1656052670000|2022-06-24 06:37:50|1415.1|1413.9|1415.3|1414.1|1415.3|1414.1|1415.1|1413.9|0
1656052680000|2022-06-24 06:38:00|1415.5|1414.3|1415.2|1414|1415.5|1414.3|1415.2|1414|1
1656052690000|2022-06-24 06:38:10|1415|1413.8|1414.9|1413.7|1415|1413.8|1414.8|1413.6|4
1656052700000|2022-06-24 06:38:20|1414.8|1413.6|1414.8|1413.6|1414.8|1413.6|1414.8|1413.6|0
1656052710000|2022-06-24 06:38:30|1414.9|1413.7|1414.9|1413.7|1414.9|1413.7|1414.9|1413.7|1
1656052720000|2022-06-24 06:38:40|1414.8|1413.6|1414.9|1413.7|1414.9|1413.7|1414.8|1413.6|0
1656052730000|2022-06-24 06:38:50|1414.8|1413.6|1414.8|1413.6|1414.8|1413.6|1414.8|1413.6|0
1656052750000|2022-06-24 06:39:10|1414.4|1413.2|1414.8|1413.6|1414.8|1413.6|1414.4|1413.2|0
1656052760000|2022-06-24 06:39:20|1414.9|1413.7|1415.1|1413.9|1415.1|1413.9|1414.9|1413.7|1
1656052770000|2022-06-24 06:39:30|1415.3|1414.1|1415.3|1414.1|1415.3|1414.1|1415.3|1414.1|0
1656052780000|2022-06-24 06:39:40|1415.4|1414.2|1415.5|1414.3|1415.5|1414.3|1415.4|1414.2|0
1656052790000|2022-06-24 06:39:50|1415.6|1414.4|1415.5|1414.3|1415.7|1414.5|1415.5|1414.3|0
1656052820000|2022-06-24 06:40:20|1415.3|1414.1|1414.4|1413.2|1415.3|1414.1|1414.4|1413.2|1
1656052830000|2022-06-24 06:40:30|1414.5|1413.3|1413.9|1412.7|1414.5|1413.3|1413.9|1412.7|2
1656052840000|2022-06-24 06:40:40|1414|1412.8|1414.1|1412.9|1414.1|1412.9|1414|1412.8|0
1656052850000|2022-06-24 06:40:50|1414.4|1413.2|1414.4|1413.2|1414.4|1413.2|1414.4|1413.2|0
1656052860000|2022-06-24 06:41:00|1414.3|1413.1|1413.9|1412.7|1414.4|1413.2|1413.9|1412.7|0
1656052870000|2022-06-24 06:41:10|1414|1412.8|1413.8|1412.6|1414|1412.8|1413.8|1412.6|0
1656052880000|2022-06-24 06:41:20|1413.6|1412.4|1413.5|1412.3|1413.8|1412.6|1413.4|1412.2|1
1656052890000|2022-06-24 06:41:30|1413.6|1412.4|1413.9|1412.7|1413.9|1412.7|1413.6|1412.4|0
1656052900000|2022-06-24 06:41:40|1414|1412.8|1414|1412.8|1414|1412.8|1414|1412.8|0
1656052910000|2022-06-24 06:41:50|1413.8|1412.6|1413.8|1412.6|1413.8|1412.6|1413.8|1412.6|0
1656052920000|2022-06-24 06:42:00|1413.9|1412.7|1414.1|1412.9|1414.1|1412.9|1413.9|1412.7|0
1656052950000|2022-06-24 06:42:30|1414.3|1413.1|1414.1|1412.9|1414.3|1413.1|1414.1|1412.9|0
1656052960000|2022-06-24 06:42:40|1414|1412.8|1414|1412.8|1414|1412.8|1414|1412.8|0
1656052970000|2022-06-24 06:42:50|1413.8|1412.6|1413.8|1412.6|1413.8|1412.6|1413.8|1412.6|0
1656052980000|2022-06-24 06:43:00|1413.9|1412.7|1414.3|1413.1|1414.3|1413.1|1413.9|1412.7|0
1656052990000|2022-06-24 06:43:10|1414.1|1412.9|1414.5|1413.3|1414.5|1413.3|1414.1|1412.9|0
1656053010000|2022-06-24 06:43:30|1414.3|1413.1|1414.3|1413.1|1414.3|1413.1|1414.3|1413.1|0
1656053020000|2022-06-24 06:43:40|1414.1|1412.9|1414.3|1413.1|1414.3|1413.1|1414.1|1412.9|0
1656053040000|2022-06-24 06:44:00|1414.4|1413.2|1414.5|1413.3|1414.5|1413.3|1414.4|1413.2|0
1656053050000|2022-06-24 06:44:10|1414.4|1413.2|1414.4|1413.2|1414.4|1413.2|1414.4|1413.2|0
1656053060000|2022-06-24 06:44:20|1414.5|1413.3|1414.5|1413.3|1414.5|1413.3|1414.5|1413.3|0
1656053070000|2022-06-24 06:44:30|1414.6|1413.4|1415.1|1413.9|1415.1|1413.9|1414.6|1413.4|0
1656053080000|2022-06-24 06:44:40|1415|1413.8|1414.8|1413.6|1415|1413.8|1414.8|1413.6|0
1656053090000|2022-06-24 06:44:50|1414.5|1413.3|1414.5|1413.3|1414.5|1413.3|1414.5|1413.3|0
1656053100000|2022-06-24 06:45:00|1414.8|1413.6|1415|1413.8|1415|1413.8|1414.8|1413.6|0
1656053110000|2022-06-24 06:45:10|1414.9|1413.7|1414.9|1413.7|1414.9|1413.7|1414.9|1413.7|0
1656053120000|2022-06-24 06:45:20|1414.8|1413.6|1414.5|1413.3|1414.8|1413.6|1414.4|1413.2|0
1656053140000|2022-06-24 06:45:40|1414.3|1413.1|1414.3|1413.1|1414.3|1413.1|1414.1|1412.9|0
1656053150000|2022-06-24 06:45:50|1414.1|1412.9|1414.5|1413.3|1414.5|1413.3|1414.1|1412.9|0
1656053160000|2022-06-24 06:46:00|1414.3|1413.1|1414.3|1413.1|1414.3|1413.1|1414.3|1413.1|0
1656053170000|2022-06-24 06:46:10|1414|1412.8|1414.3|1413.1|1414.3|1413.1|1414|1412.8|0
1656053180000|2022-06-24 06:46:20|1414|1412.8|1414|1412.8|1414|1412.8|1414|1412.8|0
1656053190000|2022-06-24 06:46:30|1413.9|1412.7|1413.9|1412.7|1413.9|1412.7|1413.9|1412.7|0
1656053200000|2022-06-24 06:46:40|1414|1412.8|1414.5|1413.3|1414.5|1413.3|1414|1412.8|0
1656053210000|2022-06-24 06:46:50|1414.3|1413.1|1414.5|1413.3|1414.5|1413.3|1414.3|1413.1|0
1656053220000|2022-06-24 06:47:00|1414.4|1413.2|1414.4|1413.2|1414.4|1413.2|1414.4|1413.2|0
1656053230000|2022-06-24 06:47:10|1414.5|1413.3|1414.3|1413.1|1414.5|1413.3|1414.3|1413.1|0
1656053250000|2022-06-24 06:47:30|1414|1412.8|1414|1412.8|1414|1412.8|1413.9|1412.7|0
1656053280000|2022-06-24 06:48:00|1414.1|1412.9|1414.4|1413.2|1414.4|1413.2|1414.1|1412.9|0
1656053290000|2022-06-24 06:48:10|1414.5|1413.3|1414.3|1413.1|1414.5|1413.3|1414.3|1413.1|0
1656053300000|2022-06-24 06:48:20|1414.1|1412.9|1414.1|1412.9|1414.1|1412.9|1414.1|1412.9|0
1656053310000|2022-06-24 06:48:30|1414.3|1413.1|1414.3|1413.1|1414.3|1413.1|1414.3|1413.1|0
1656053340000|2022-06-24 06:49:00|1414.4|1413.2|1414.4|1413.2|1414.4|1413.2|1414.4|1413.2|0
1656053350000|2022-06-24 06:49:10|1414.3|1413.1|1414.3|1413.1|1414.3|1413.1|1414.3|1413.1|0
1656053370000|2022-06-24 06:49:30|1414.4|1413.2|1414.8|1413.6|1414.8|1413.6|1414.4|1413.2|5
1656053390000|2022-06-24 06:49:50|1414.9|1413.7|1414.8|1413.6|1414.9|1413.7|1414.8|1413.6|23
1656053400000|2022-06-24 06:50:00|1414.7|1413.5|1413.9|1412.7|1414.7|1413.5|1413.9|1412.7|0
1656053410000|2022-06-24 06:50:10|1413.8|1412.6|1413.5|1412.3|1413.8|1412.6|1413.4|1412.2|0
1656053420000|2022-06-24 06:50:20|1413.6|1412.4|1413.8|1412.6|1413.9|1412.7|1413.6|1412.4|0
1656053430000|2022-06-24 06:50:30|1413.6|1412.4|1413.9|1412.7|1413.9|1412.7|1413.6|1412.4|0
1656053440000|2022-06-24 06:50:40|1413.8|1412.6|1413.5|1412.3|1413.8|1412.6|1413.5|1412.3|0
1656053450000|2022-06-24 06:50:50|1413.6|1412.4|1413.6|1412.4|1413.6|1412.4|1413.6|1412.4|0
1656053460000|2022-06-24 06:51:00|1413.8|1412.6|1414|1412.8|1414|1412.8|1413.8|1412.6|0
1656053470000|2022-06-24 06:51:10|1414.1|1412.9|1414.1|1412.9|1414.1|1412.9|1414.1|1412.9|0
1656053480000|2022-06-24 06:51:20|1413.7|1412.5|1413.6|1412.4|1413.7|1412.5|1413.6|1412.4|0
1656053490000|2022-06-24 06:51:30|1413.9|1412.7|1413|1411.8|1413.9|1412.7|1412.6|1411.4|6
1656053520000|2022-06-24 06:52:00|1413.3|1412.1|1413.4|1412.2|1413.4|1412.2|1413.3|1412.1|0
1656053530000|2022-06-24 06:52:10|1413.6|1412.4|1413.7|1412.5|1413.7|1412.5|1413.6|1412.4|4
1656053550000|2022-06-24 06:52:30|1413.9|1412.7|1413.7|1412.5|1413.9|1412.7|1413.7|1412.5|0
1656053560000|2022-06-24 06:52:40|1413.8|1412.6|1413.5|1412.3|1413.8|1412.6|1413.5|1412.3|2
1656053570000|2022-06-24 06:52:50|1413.4|1412.2|1413.4|1412.2|1413.4|1412.2|1413.4|1412.2|0
1656053590000|2022-06-24 06:53:10|1413.5|1412.3|1413.7|1412.5|1413.7|1412.5|1413.5|1412.3|0
1656053610000|2022-06-24 06:53:30|1413.2|1412|1413.2|1412|1413.2|1412|1413.2|1412|0
1656053620000|2022-06-24 06:53:40|1413.5|1412.3|1413.5|1412.3|1413.5|1412.3|1413.5|1412.3|1
1656053640000|2022-06-24 06:54:00|1413.7|1412.5|1413.7|1412.5|1413.7|1412.5|1413.7|1412.5|0
1656053650000|2022-06-24 06:54:10|1413.6|1412.4|1413.9|1412.7|1413.9|1412.7|1413.6|1412.4|0
1656053660000|2022-06-24 06:54:20|1414|1412.8|1414|1412.8|1414|1412.8|1414|1412.8|0
1656053670000|2022-06-24 06:54:30|1413.9|1412.7|1413.9|1412.7|1413.9|1412.7|1413.9|1412.7|0
1656053680000|2022-06-24 06:54:40|1413.7|1412.5|1413.7|1412.5|1413.7|1412.5|1413.6|1412.4|0
1656053690000|2022-06-24 06:54:50|1413.5|1412.3|1413.6|1412.4|1414|1412.8|1413.5|1412.3|0
1656053700000|2022-06-24 06:55:00|1413.7|1412.5|1413.9|1412.7|1413.9|1412.7|1413.6|1412.4|0
1656053710000|2022-06-24 06:55:10|1413.7|1412.5|1414|1412.8|1414|1412.8|1413.7|1412.5|0
1656053720000|2022-06-24 06:55:20|1414.1|1412.9|1414|1412.8|1414.1|1412.9|1414|1412.8|0
1656053740000|2022-06-24 06:55:40|1413.7|1412.5|1414|1412.8|1414|1412.8|1413.7|1412.5|0
1656053760000|2022-06-24 06:56:00|1414.1|1412.9|1414|1412.8|1414.1|1412.9|1413.7|1412.5|0
1656053770000|2022-06-24 06:56:10|1414.1|1412.9|1414.1|1412.9|1414.1|1412.9|1414.1|1412.9|0
1656053780000|2022-06-24 06:56:20|1414|1412.8|1413.7|1412.5|1414|1412.8|1413.7|1412.5|0
1656053790000|2022-06-24 06:56:30|1413.9|1412.7|1413.9|1412.7|1413.9|1412.7|1413.9|1412.7|0
1656053800000|2022-06-24 06:56:40|1413.7|1412.5|1413.7|1412.5|1413.7|1412.5|1413.7|1412.5|0
1656053810000|2022-06-24 06:56:50|1413.5|1412.3|1413.5|1412.3|1413.5|1412.3|1413.5|1412.3|0
1656053820000|2022-06-24 06:57:00|1413.4|1412.2|1413.4|1412.2|1413.4|1412.2|1413.4|1412.2|0
1656053830000|2022-06-24 06:57:10|1413.5|1412.3|1413.5|1412.3|1413.5|1412.3|1413.5|1412.3|0
1656053840000|2022-06-24 06:57:20|1413.4|1412.2|1413.5|1412.3|1413.5|1412.3|1413.4|1412.2|0
1656053880000|2022-06-24 06:58:00|1413.6|1412.4|1414.1|1412.9|1414.1|1412.9|1413.6|1412.4|0
1656053890000|2022-06-24 06:58:10|1414.2|1413|1414.2|1413|1414.2|1413|1414.2|1413|0
1656053900000|2022-06-24 06:58:20|1414.1|1412.9|1414.1|1412.9|1414.1|1412.9|1414.1|1412.9|0
1656053940000|2022-06-24 06:59:00|1414.5|1413.3|1414.8|1413.6|1414.8|1413.6|1414.5|1413.3|0
1656053950000|2022-06-24 06:59:10|1414.7|1413.5|1414.7|1413.5|1414.7|1413.5|1414.7|1413.5|0
1656053960000|2022-06-24 06:59:20|1415|1413.8|1415|1413.8|1415|1413.8|1414.7|1413.5|0
1656053970000|2022-06-24 06:59:30|1415.1|1413.9|1415.2|1414|1415.2|1414|1415.1|1413.9|1
1656053980000|2022-06-24 06:59:40|1415.4|1414.2|1415.5|1414.3|1415.5|1414.3|1415.4|1414.2|0
1656053990000|2022-06-24 06:59:50|1415.6|1414.4|1415.7|1414.5|1415.7|1414.5|1415.6|1414.4|0
1656054000000|2022-06-24 07:00:00|1415.6|1414.4|1415.5|1414.3|1415.6|1414.4|1415.2|1414|25
1656054020000|2022-06-24 07:00:20|1415.8|1414.6|1415.8|1414.6|1415.8|1414.6|1415.8|1414.6|0
1656054030000|2022-06-24 07:00:30|1416|1414.8|1416|1414.8|1416.1|1414.9|1416|1414.8|0
1656054040000|2022-06-24 07:00:40|1416.1|1414.9|1416.1|1414.9|1416.1|1414.9|1416.1|1414.9|0
1656054060000|2022-06-24 07:01:00|1415.8|1414.6|1415.7|1414.5|1415.8|1414.6|1415.7|1414.5|0
1656054070000|2022-06-24 07:01:10|1415.2|1414|1414.8|1413.6|1415.3|1414.1|1414.8|1413.6|6
1656054100000|2022-06-24 07:01:40|1414.6|1413.4|1414.6|1413.4|1414.6|1413.4|1414.6|1413.4|0
1656054110000|2022-06-24 07:01:50|1414.5|1413.3|1414.1|1412.9|1414.5|1413.3|1414.1|1412.9|2
1656054120000|2022-06-24 07:02:00|1414|1412.8|1413.7|1412.5|1414|1412.8|1413.7|1412.5|4
1656054130000|2022-06-24 07:02:10|1413.6|1412.4|1413.2|1412|1413.6|1412.4|1413.2|1412|6
1656054140000|2022-06-24 07:02:20|1413.1|1411.9|1412.8|1411.6|1413.1|1411.9|1412.8|1411.6|0
1656054150000|2022-06-24 07:02:30|1413.1|1411.9|1413.1|1411.9|1413.1|1411.9|1413.1|1411.9|0
1656054180000|2022-06-24 07:03:00|1412.7|1411.5|1413.1|1411.9|1413.1|1411.9|1412.7|1411.5|1
1656054190000|2022-06-24 07:03:10|1412.7|1411.5|1413.1|1411.9|1413.1|1411.9|1412.7|1411.5|0
1656054200000|2022-06-24 07:03:20|1413|1411.8|1413|1411.8|1413|1411.8|1413|1411.8|0
1656054210000|2022-06-24 07:03:30|1413.1|1411.9|1413.5|1412.3|1413.5|1412.3|1413.1|1411.9|0
1656054220000|2022-06-24 07:03:40|1413.7|1412.5|1413.7|1412.5|1413.7|1412.5|1413.7|1412.5|0
1656054230000|2022-06-24 07:03:50|1413.2|1412|1413.2|1412|1413.2|1412|1413.2|1412|0
1656054240000|2022-06-24 07:04:00|1413.7|1412.5|1414|1412.8|1414|1412.8|1413.7|1412.5|0
1656054250000|2022-06-24 07:04:10|1414.2|1413|1413.8|1412.6|1414.2|1413|1413.8|1412.6|2
1656054280000|2022-06-24 07:04:40|1414|1412.8|1414|1412.8|1414|1412.8|1414|1412.8|0
1656054290000|2022-06-24 07:04:50|1413.9|1412.7|1414|1412.8|1414|1412.8|1413.9|1412.7|2
1656054300000|2022-06-24 07:05:00|1413.9|1412.7|1413.9|1412.7|1413.9|1412.7|1413.9|1412.7|0
1656054320000|2022-06-24 07:05:20|1413.8|1412.6|1413.8|1412.6|1413.8|1412.6|1413.8|1412.6|0
1656054340000|2022-06-24 07:05:40|1414.9|1413.7|1415.4|1414.2|1415.4|1414.2|1414.9|1413.7|3
1656054350000|2022-06-24 07:05:50|1415.6|1414.4|1415.5|1414.3|1415.6|1414.4|1415.5|1414.3|1
1656054360000|2022-06-24 07:06:00|||||||||1
1656054370000|2022-06-24 07:06:10|1415.6|1414.4|1415.8|1414.6|1415.9|1414.7|1415.6|1414.4|7
1656054380000|2022-06-24 07:06:20|1415.7|1414.5|1415.6|1414.4|1415.7|1414.5|1415.6|1414.4|0
1656054390000|2022-06-24 07:06:30|1415.8|1414.6|1415.8|1414.6|1415.8|1414.6|1415.8|1414.6|7
1656054400000|2022-06-24 07:06:40|1415.7|1414.5|1415.7|1414.5|1415.7|1414.5|1415.6|1414.4|0
1656054410000|2022-06-24 07:06:50|1415.3|1414.1|1415.2|1414|1415.3|1414.1|1415.2|1414|0
1656054420000|2022-06-24 07:07:00|1415.1|1413.9|1415.2|1414|1415.3|1414.1|1415.1|1413.9|0
1656054430000|2022-06-24 07:07:10|1415.1|1413.9|1415.2|1414|1415.2|1414|1415.1|1413.9|0
1656054440000|2022-06-24 07:07:20|1415.1|1413.9|1415.2|1414|1415.2|1414|1415.1|1413.9|0
1656054470000|2022-06-24 07:07:50|1415.3|1414.1|1415.3|1414.1|1415.3|1414.1|1415.3|1414.1|0
1656054480000|2022-06-24 07:08:00|1415.2|1414|1415.3|1414.1|1415.3|1414.1|1415.2|1414|0
1656054490000|2022-06-24 07:08:10|1415.2|1414|1415.2|1414|1415.2|1414|1415.2|1414|0
1656054500000|2022-06-24 07:08:20|1415.3|1414.1|1415.2|1414|1415.3|1414.1|1415.2|1414|0
1656054550000|2022-06-24 07:09:10|1415.3|1414.1|1415.3|1414.1|1415.3|1414.1|1415.3|1414.1|0
1656054570000|2022-06-24 07:09:30|1415.1|1413.9|1415.1|1413.9|1415.1|1413.9|1415.1|1413.9|0
1656054590000|2022-06-24 07:09:50|1414.9|1413.7|1414.9|1413.7|1414.9|1413.7|1414.9|1413.7|0
1656054600000|2022-06-24 07:10:00|1414.8|1413.6|1415.2|1414|1415.2|1414|1414.8|1413.6|4
1656054640000|2022-06-24 07:10:40|1415.3|1414.1|1415.3|1414.1|1415.3|1414.1|1415.3|1414.1|0
1656054650000|2022-06-24 07:10:50|1415.2|1414|1415.2|1414|1415.2|1414|1415.1|1413.9|0
1656054700000|2022-06-24 07:11:40|1415.1|1413.9|1414.9|1413.7|1415.1|1413.9|1414.9|1413.7|0
1656054740000|2022-06-24 07:12:20|1414.8|1413.6|1414.8|1413.6|1414.8|1413.6|1414.8|1413.6|0
1656054750000|2022-06-24 07:12:30|1414.4|1413.2|1413.5|1412.3|1414.4|1413.2|1413.5|1412.3|0
1656054760000|2022-06-24 07:12:40|1413.4|1412.2|1413.4|1412.2|1413.4|1412.2|1413.4|1412.2|0
1656054790000|2022-06-24 07:13:10|1413.7|1412.5|1413.7|1412.5|1413.7|1412.5|1413.7|1412.5|0
1656054810000|2022-06-24 07:13:30|1413.9|1412.7|1414.1|1412.9|1414.1|1412.9|1413.9|1412.7|0
1656054820000|2022-06-24 07:13:40|1414.2|1413|1414.2|1413|1414.2|1413|1414.2|1413|4
1656054840000|2022-06-24 07:14:00|1413.9|1412.7|1413.9|1412.7|1413.9|1412.7|1413.9|1412.7|0
1656054850000|2022-06-24 07:14:10|1413.4|1412.2|1413.4|1412.2|1413.4|1412.2|1413.4|1412.2|0
1656054860000|2022-06-24 07:14:20|1413.5|1412.3|1413.4|1412.2|1413.5|1412.3|1413.4|1412.2|4
1656054870000|2022-06-24 07:14:30|1413.3|1412.1|1413.2|1412|1413.3|1412.1|1413.2|1412|3
1656054880000|2022-06-24 07:14:40|1413|1411.8|1413|1411.8|1413|1411.8|1413|1411.8|1
1656054910000|2022-06-24 07:15:10|1413.4|1412.2|1413.5|1412.3|1413.5|1412.3|1413.4|1412.2|0
1656054920000|2022-06-24 07:15:20|1413.4|1412.2|1413.4|1412.2|1413.4|1412.2|1413.4|1412.2|0
1656054940000|2022-06-24 07:15:40|1413.3|1412.1|1413.3|1412.1|1413.4|1412.2|1413.3|1412.1|0
1656054950000|2022-06-24 07:15:50|1413.2|1412|1413.2|1412|1413.2|1412|1413.2|1412|1
1656054970000|2022-06-24 07:16:10|1413.3|1412.1|1413.3|1412.1|1413.3|1412.1|1413.3|1412.1|0
1656055000000|2022-06-24 07:16:40|1413.2|1412|1413.2|1412|1413.2|1412|1413.2|1412|0
1656055010000|2022-06-24 07:16:50|1413.4|1412.2|1413.4|1412.2|1413.4|1412.2|1413.4|1412.2|0
1656055020000|2022-06-24 07:17:00|1413.2|1412|1413.3|1412.1|1413.3|1412.1|1413.2|1412|3
1656055030000|2022-06-24 07:17:10|1413.2|1412|1413.5|1412.3|1413.5|1412.3|1413.2|1412|0
1656055040000|2022-06-24 07:17:20|1413.4|1412.2|1413.4|1412.2|1413.4|1412.2|1413.4|1412.2|0
1656055080000|2022-06-24 07:18:00|1413.5|1412.3|1413.4|1412.2|1413.5|1412.3|1413.4|1412.2|0
1656055100000|2022-06-24 07:18:20|1413.5|1412.3|1413.8|1412.6|1413.8|1412.6|1413.4|1412.2|0
1656055110000|2022-06-24 07:18:30|1413.9|1412.7|1414|1412.8|1414|1412.8|1413.9|1412.7|0
1656055120000|2022-06-24 07:18:40|1413.9|1412.7|1413.9|1412.7|1413.9|1412.7|1413.9|1412.7|0
1656055160000|2022-06-24 07:19:20|1413.8|1412.6|1413.8|1412.6|1413.8|1412.6|1413.8|1412.6|0
1656055180000|2022-06-24 07:19:40|1413.9|1412.7|1413.4|1412.2|1413.9|1412.7|1413.4|1412.2|0
1656055190000|2022-06-24 07:19:50|1413.2|1412|1413.2|1412|1413.2|1412|1413.2|1412|0
1656055210000|2022-06-24 07:20:10|1412.4|1411.2|1412.7|1411.5|1412.7|1411.5|1412.4|1411.2|4
1656055220000|2022-06-24 07:20:20|1412.4|1411.2|1412.1|1410.9|1412.4|1411.2|1412.1|1410.9|3
1656055260000|2022-06-24 07:21:00|1411.9|1410.7|1412|1410.8|1412|1410.8|1411.9|1410.7|0
1656055270000|2022-06-24 07:21:10|1412.1|1410.9|1412.1|1410.9|1412.1|1410.9|1412.1|1410.9|0
1656055310000|2022-06-24 07:21:50|1412|1410.8|1411.9|1410.7|1412|1410.8|1411.9|1410.7|0
1656055320000|2022-06-24 07:22:00|1411.6|1410.4|1411.4|1410.2|1411.6|1410.4|1411.4|1410.2|0
1656055330000|2022-06-24 07:22:10|1411.3|1410.1|1411.4|1410.2|1411.4|1410.2|1411.3|1410.1|0
1656055340000|2022-06-24 07:22:20|1411|1409.8|1410.9|1409.7|1411|1409.8|1410.9|1409.7|3
1656055350000|2022-06-24 07:22:30|1411|1409.8|1410.9|1409.7|1411|1409.8|1410.9|1409.7|0
1656055370000|2022-06-24 07:22:50|1411|1409.8|1411|1409.8|1411.3|1410.1|1411|1409.8|2
1656055380000|2022-06-24 07:23:00|1410.9|1409.7|1410.8|1409.6|1410.9|1409.7|1410.8|1409.6|0
1656055390000|2022-06-24 07:23:10|1410.7|1409.5|1410.6|1409.4|1410.7|1409.5|1410.6|1409.4|0
1656055410000|2022-06-24 07:23:30|1410.5|1409.3|1410.6|1409.4|1410.6|1409.4|1410.5|1409.3|0
1656055430000|2022-06-24 07:23:50|1410.5|1409.3|1411|1409.8|1411|1409.8|1410.5|1409.3|2
1656055440000|2022-06-24 07:24:00|1410.9|1409.7|1410.9|1409.7|1410.9|1409.7|1410.9|1409.7|0
1656055450000|2022-06-24 07:24:10|1410.7|1409.5|1410.9|1409.7|1410.9|1409.7|1410.7|1409.5|0
1656055460000|2022-06-24 07:24:20|1411.6|1410.4|1411.6|1410.4|1411.6|1410.4|1411.6|1410.4|1
1656055470000|2022-06-24 07:24:30|||||||||2
1656055480000|2022-06-24 07:24:40|1411.5|1410.3|1411.4|1410.2|1411.5|1410.3|1411.4|1410.2|0
1656055490000|2022-06-24 07:24:50|1410.6|1409.4|1410.6|1409.4|1410.6|1409.4|1410.6|1409.4|2
1656055500000|2022-06-24 07:25:00|1410.4|1409.2|1410.1|1408.9|1410.4|1409.2|1410.1|1408.9|0
1656055520000|2022-06-24 07:25:20|1410.5|1409.3|1410.6|1409.4|1410.6|1409.4|1410.5|1409.3|2
1656055530000|2022-06-24 07:25:30|1410.5|1409.3|1410.6|1409.4|1410.6|1409.4|1410.5|1409.3|2
1656055550000|2022-06-24 07:25:50|1410.7|1409.5|1410.6|1409.4|1410.9|1409.7|1410.6|1409.4|0
1656055580000|2022-06-24 07:26:20|1410.7|1409.5|1410.9|1409.7|1410.9|1409.7|1410.7|1409.5|0
1656055590000|2022-06-24 07:26:30|1411|1409.8|1411|1409.8|1411|1409.8|1411|1409.8|0
1656055610000|2022-06-24 07:26:50|1411.2|1410|1411.2|1410|1411.3|1410.1|1411.2|1410|0
1656055620000|2022-06-24 07:27:00|1411.5|1410.3|1411.5|1410.3|1411.5|1410.3|1411.5|1410.3|0
1656055630000|2022-06-24 07:27:10|1411.4|1410.2|1411.6|1410.4|1411.6|1410.4|1411.4|1410.2|6
1656055660000|2022-06-24 07:27:40|1411.9|1410.7|1411.6|1410.4|1411.9|1410.7|1411.6|1410.4|0
1656055670000|2022-06-24 07:27:50|1411.9|1410.7|1411.6|1410.4|1411.9|1410.7|1411.6|1410.4|0
1656055740000|2022-06-24 07:29:00|1411.5|1410.3|1411.6|1410.4|1411.6|1410.4|1411.5|1410.3|0
1656055780000|2022-06-24 07:29:40|1412|1410.8|1412|1410.8|1412|1410.8|1412|1410.8|0
1656055810000|2022-06-24 07:30:10|1411.9|1410.7|1411.9|1410.7|1411.9|1410.7|1411.9|1410.7|1
1656055830000|2022-06-24 07:30:30|1412|1410.8|1411.9|1410.7|1412|1410.8|1411.9|1410.7|3
1656055850000|2022-06-24 07:30:50|1412.1|1410.9|1412.1|1410.9|1412.1|1410.9|1412.1|1410.9|0
1656055870000|2022-06-24 07:31:10|1412.3|1411.1|1412.3|1411.1|1412.3|1411.1|1412.3|1411.1|0
1656055880000|2022-06-24 07:31:20|1412.4|1411.2|1412.3|1411.1|1412.5|1411.3|1412.1|1410.9|3
1656055890000|2022-06-24 07:31:30|1412.1|1410.9|1411.9|1410.7|1412.1|1410.9|1411.9|1410.7|1
1656055900000|2022-06-24 07:31:40|1411.8|1410.6|1411.9|1410.7|1411.9|1410.7|1411.8|1410.6|0
1656055920000|2022-06-24 07:32:00|1411.8|1410.6|1411.6|1410.4|1411.9|1410.7|1411.6|1410.4|0
1656055930000|2022-06-24 07:32:10|1411.8|1410.6|1412|1410.8|1412|1410.8|1411.8|1410.6|0
1656055940000|2022-06-24 07:32:20|1412.3|1411.1|1412.1|1410.9|1412.3|1411.1|1412.1|1410.9|2
1656055960000|2022-06-24 07:32:40|1412.3|1411.1|1412.9|1411.7|1412.9|1411.7|1412.3|1411.1|0
1656055970000|2022-06-24 07:32:50|1413.1|1411.9|1413.3|1412.1|1413.3|1412.1|1413.1|1411.9|0
1656055980000|2022-06-24 07:33:00|1413.1|1411.9|1413.2|1412|1413.2|1412|1413.1|1411.9|1
1656055990000|2022-06-24 07:33:10|1413.3|1412.1|1413.6|1412.4|1413.6|1412.4|1413.3|1412.1|2
1656056010000|2022-06-24 07:33:30|1413.8|1412.6|1413.6|1412.4|1413.8|1412.6|1413.6|1412.4|0
1656056020000|2022-06-24 07:33:40|1413.5|1412.3|1413.5|1412.3|1413.5|1412.3|1413.5|1412.3|0
1656056030000|2022-06-24 07:33:50|1413.6|1412.4|1413.9|1412.7|1413.9|1412.7|1413.6|1412.4|3
1656056040000|2022-06-24 07:34:00|1414.1|1412.9|1414|1412.8|1414.1|1412.9|1414|1412.8|1
1656056050000|2022-06-24 07:34:10|1414.1|1412.9|1414.1|1412.9|1414.1|1412.9|1414.1|1412.9|0
1656056060000|2022-06-24 07:34:20|1414|1412.8|1413.9|1412.7|1414|1412.8|1413.9|1412.7|0
1656056070000|2022-06-24 07:34:30|1413.5|1412.3|1413.4|1412.2|1413.6|1412.4|1413.4|1412.2|5
1656056080000|2022-06-24 07:34:40|1413.1|1411.9|1413.1|1411.9|1413.1|1411.9|1413.1|1411.9|0
1656056090000|2022-06-24 07:34:50|1413.4|1412.2|1413.4|1412.2|1413.4|1412.2|1413.4|1412.2|0
1656056130000|2022-06-24 07:35:30|1413.5|1412.3|1413.4|1412.2|1413.5|1412.3|1413.4|1412.2|0
1656056140000|2022-06-24 07:35:40|1413.3|1412.1|1413|1411.8|1413.3|1412.1|1412.9|1411.7|2
1656056150000|2022-06-24 07:35:50|1412.9|1411.7|1412.8|1411.6|1412.9|1411.7|1412.8|1411.6|0
1656056160000|2022-06-24 07:36:00|1412.7|1411.5|1412.4|1411.2|1412.7|1411.5|1412|1410.8|0
1656056170000|2022-06-24 07:36:10|1412.3|1411.1|1412.3|1411.1|1412.4|1411.2|1412.3|1411.1|0
1656056210000|2022-06-24 07:36:50|1412.4|1411.2|1412.4|1411.2|1412.4|1411.2|1412.4|1411.2|1
1656056220000|2022-06-24 07:37:00|1412.5|1411.3|1412.5|1411.3|1412.5|1411.3|1412.5|1411.3|1
1656056230000|2022-06-24 07:37:10|||||||||2
1656056240000|2022-06-24 07:37:20|||||||||1
1656056250000|2022-06-24 07:37:30|1412.4|1411.2|1412.4|1411.2|1412.4|1411.2|1412.2|1411|2
1656056260000|2022-06-24 07:37:40|1412.3|1411.1|1412.3|1411.1|1412.3|1411.1|1412.3|1411.1|0
1656056270000|2022-06-24 07:37:50|1412.4|1411.2|1412.5|1411.3|1412.5|1411.3|1412.4|1411.2|3
1656056310000|2022-06-24 07:38:30|1412.7|1411.5|1412.7|1411.5|1412.7|1411.5|1412.7|1411.5|0
1656056320000|2022-06-24 07:38:40|1412.5|1411.3|1412.5|1411.3|1412.5|1411.3|1412.4|1411.2|0
1656056400000|2022-06-24 07:40:00|1411.9|1410.7|1411.6|1410.4|1411.9|1410.7|1411.6|1410.4|16
1656056410000|2022-06-24 07:40:10|1411.5|1410.3|1411.4|1410.2|1411.5|1410.3|1411.4|1410.2|0
1656056420000|2022-06-24 07:40:20|1411.5|1410.3|1411.5|1410.3|1411.5|1410.3|1411.5|1410.3|0
1656056430000|2022-06-24 07:40:30|1411.6|1410.4|1411.6|1410.4|1411.6|1410.4|1411.6|1410.4|0
1656056450000|2022-06-24 07:40:50|1411.7|1410.5|1411.8|1410.6|1411.8|1410.6|1411.7|1410.5|0
1656056460000|2022-06-24 07:41:00|1411.5|1410.3|1411.5|1410.3|1411.5|1410.3|1411.5|1410.3|1
1656056470000|2022-06-24 07:41:10|1411.6|1410.4|1411.6|1410.4|1411.6|1410.4|1411.6|1410.4|0
1656056480000|2022-06-24 07:41:20|1411.7|1410.5|1411.7|1410.5|1411.7|1410.5|1411.7|1410.5|0
1656056510000|2022-06-24 07:41:50|1411.9|1410.7|1411.9|1410.7|1411.9|1410.7|1411.9|1410.7|0
1656056540000|2022-06-24 07:42:20|1411.8|1410.6|1411.8|1410.6|1411.8|1410.6|1411.8|1410.6|1
1656056580000|2022-06-24 07:43:00|||||||||2
1656056590000|2022-06-24 07:43:10|1411.7|1410.5|1411.6|1410.4|1411.7|1410.5|1411.6|1410.4|2
1656056600000|2022-06-24 07:43:20|1411.5|1410.3|1411.5|1410.3|1411.5|1410.3|1411.5|1410.3|0
1656056610000|2022-06-24 07:43:30|1411.4|1410.2|1411.3|1410.1|1411.4|1410.2|1411.3|1410.1|0
1656056620000|2022-06-24 07:43:40|1411.1|1409.9|1411.1|1409.9|1411.1|1409.9|1411.1|1409.9|0
1656056650000|2022-06-24 07:44:10|1411|1409.8|1411|1409.8|1411|1409.8|1411|1409.8|0
1656056680000|2022-06-24 07:44:40|1410.9|1409.7|1411|1409.8|1411|1409.8|1410.9|1409.7|1
1656056710000|2022-06-24 07:45:10|||||||||1
1656056750000|2022-06-24 07:45:50|1410.9|1409.7|1410.9|1409.7|1410.9|1409.7|1410.9|1409.7|0
1656056760000|2022-06-24 07:46:00|1410.4|1409.2|1410.7|1409.5|1410.8|1409.6|1410.3|1409.1|2
1656056780000|2022-06-24 07:46:20|1410.9|1409.7|1410.9|1409.7|1410.9|1409.7|1410.9|1409.7|2
1656056790000|2022-06-24 07:46:30|1410.8|1409.6|1410.7|1409.5|1410.8|1409.6|1410.7|1409.5|0
1656056810000|2022-06-24 07:46:50|1410.9|1409.7|1410.9|1409.7|1410.9|1409.7|1410.9|1409.7|0
1656056850000|2022-06-24 07:47:30|1410.8|1409.6|1410.8|1409.6|1410.8|1409.6|1410.8|1409.6|0
1656056860000|2022-06-24 07:47:40|1410.9|1409.7|1410.9|1409.7|1410.9|1409.7|1410.9|1409.7|0
1656056870000|2022-06-24 07:47:50|1411|1409.8|1411.8|1410.6|1411.8|1410.6|1411|1409.8|2
1656056880000|2022-06-24 07:48:00|1411.6|1410.4|1411.6|1410.4|1411.6|1410.4|1411.6|1410.4|0
1656056890000|2022-06-24 07:48:10|1411.8|1410.6|1411.6|1410.4|1411.8|1410.6|1411.5|1410.3|0
1656056900000|2022-06-24 07:48:20|1411.4|1410.2|1411.4|1410.2|1411.4|1410.2|1411.4|1410.2|0
1656056910000|2022-06-24 07:48:30|1411.3|1410.1|1411.3|1410.1|1411.3|1410.1|1411.1|1409.9|0
1656056930000|2022-06-24 07:48:50|1411.1|1409.9|1411.1|1409.9|1411.1|1409.9|1411.1|1409.9|0
1656056940000|2022-06-24 07:49:00|1411.3|1410.1|1411.4|1410.2|1411.4|1410.2|1411.3|1410.1|10
1656056980000|2022-06-24 07:49:40|1411.3|1410.1|1411.3|1410.1|1411.3|1410.1|1411.3|1410.1|0
1656056990000|2022-06-24 07:49:50|1411.1|1409.9|1411.3|1410.1|1411.3|1410.1|1411.1|1409.9|0
1656057000000|2022-06-24 07:50:00|1411.1|1409.9|1411.4|1410.2|1411.4|1410.2|1411.1|1409.9|0
1656057050000|2022-06-24 07:50:50|1411.5|1410.3|1411.6|1410.4|1411.6|1410.4|1411.5|1410.3|2
1656057080000|2022-06-24 07:51:20|1411.9|1410.7|1411.9|1410.7|1411.9|1410.7|1411.9|1410.7|0
1656057090000|2022-06-24 07:51:30|1411.8|1410.6|1411.8|1410.6|1411.8|1410.6|1411.8|1410.6|0
1656057110000|2022-06-24 07:51:50|1411.9|1410.7|1411.9|1410.7|1411.9|1410.7|1411.9|1410.7|0
1656057150000|2022-06-24 07:52:30|1412|1410.8|1412|1410.8|1412|1410.8|1412|1410.8|33
1656057170000|2022-06-24 07:52:50|1412.6|1411.4|1412.6|1411.4|1412.6|1411.4|1412.6|1411.4|8
1656057180000|2022-06-24 07:53:00|1412.4|1411.2|1412.1|1410.9|1412.4|1411.2|1412.1|1410.9|0
1656057190000|2022-06-24 07:53:10|1412.4|1411.2|1412.4|1411.2|1412.4|1411.2|1412.4|1411.2|0
1656057200000|2022-06-24 07:53:20|1412.1|1410.9|1412.4|1411.2|1412.4|1411.2|1412.1|1410.9|0
1656057210000|2022-06-24 07:53:30|1412.5|1411.3|1412.4|1411.2|1412.5|1411.3|1412.4|1411.2|2
1656057230000|2022-06-24 07:53:50|1412.5|1411.3|1412.6|1411.4|1412.8|1411.6|1412.5|1411.3|1
1656057240000|2022-06-24 07:54:00|1412.9|1411.7|1412.6|1411.4|1412.9|1411.7|1412.6|1411.4|3
1656057250000|2022-06-24 07:54:10|1412.7|1411.5|1412.7|1411.5|1412.7|1411.5|1412.7|1411.5|0
1656057260000|2022-06-24 07:54:20|1412.6|1411.4|1412.5|1411.3|1412.6|1411.4|1412.5|1411.3|0
1656057270000|2022-06-24 07:54:30|1412.6|1411.4|1412.5|1411.3|1412.7|1411.5|1412.5|1411.3|8
1656057280000|2022-06-24 07:54:40|1412.4|1411.2|1412.4|1411.2|1412.4|1411.2|1412.4|1411.2|0
1656057300000|2022-06-24 07:55:00|1412.3|1411.1|1412.2|1411|1412.3|1411.1|1412.1|1410.9|0
1656057310000|2022-06-24 07:55:10|1412.1|1410.9|1412.1|1410.9|1412.1|1410.9|1412.1|1410.9|0
1656057320000|2022-06-24 07:55:20|1412|1410.8|1412.1|1410.9|1412.1|1410.9|1412|1410.8|0
1656057330000|2022-06-24 07:55:30|1412|1410.8|1412.1|1410.9|1412.1|1410.9|1412|1410.8|0
1656057360000|2022-06-24 07:56:00|1412.2|1411|1412.1|1410.9|1412.2|1411|1412.1|1410.9|0
1656057370000|2022-06-24 07:56:10|1412|1410.8|1412|1410.8|1412|1410.8|1412|1410.8|0
1656057420000|2022-06-24 07:57:00|1412.1|1410.9|1412.1|1410.9|1412.2|1411|1412|1410.8|8
1656057430000|2022-06-24 07:57:10|1412.4|1411.2|1412.4|1411.2|1412.4|1411.2|1412.4|1411.2|0
1656057450000|2022-06-24 07:57:30|1412.5|1411.3|1412.5|1411.3|1412.5|1411.3|1412.4|1411.2|0
1656057470000|2022-06-24 07:57:50|1412.6|1411.4|1412.6|1411.4|1412.6|1411.4|1412.6|1411.4|0
1656057480000|2022-06-24 07:58:00|1412.5|1411.3|1412.5|1411.3|1412.5|1411.3|1412.5|1411.3|0
1656057500000|2022-06-24 07:58:20|1412.4|1411.2|1412.4|1411.2|1412.5|1411.3|1412.4|1411.2|0
1656057510000|2022-06-24 07:58:30|1412.5|1411.3|1412.6|1411.4|1412.6|1411.4|1412.4|1411.2|1
1656057590000|2022-06-24 07:59:50|1412.9|1411.7|1413|1411.8|1413|1411.8|1412.9|1411.7|0
1656057600000|2022-06-24 08:00:00|1413.1|1411.9|1413.5|1412.3|1413.5|1412.3|1413|1411.8|0
1656057610000|2022-06-24 08:00:10|1413.6|1412.4|1413.8|1412.6|1413.9|1412.7|1413.6|1412.4|0
1656057640000|2022-06-24 08:00:40|1413.6|1412.4|1413.4|1412.2|1413.6|1412.4|1413.4|1412.2|2
1656057650000|2022-06-24 08:00:50|1413.3|1412.1|1413.4|1412.2|1413.4|1412.2|1413.3|1412.1|0
1656057660000|2022-06-24 08:01:00|1413.5|1412.3|1413.5|1412.3|1413.5|1412.3|1413.5|1412.3|8
1656057670000|2022-06-24 08:01:10|1413.6|1412.4|1413|1411.8|1413.6|1412.4|1413|1411.8|1
1656057680000|2022-06-24 08:01:20|1413.1|1411.9|1413.1|1411.9|1413.1|1411.9|1413.1|1411.9|0
1656057710000|2022-06-24 08:01:50|1412.9|1411.7|1413|1411.8|1413.1|1411.9|1412.9|1411.7|0
1656057720000|2022-06-24 08:02:00|1412.9|1411.7|1413.1|1411.9|1413.3|1412.1|1412.9|1411.7|0
1656057730000|2022-06-24 08:02:10|1413|1411.8|1413.6|1412.4|1413.8|1412.6|1413|1411.8|2
1656057740000|2022-06-24 08:02:20|1413.5|1412.3|1413.6|1412.4|1413.6|1412.4|1413.5|1412.3|0
1656057790000|2022-06-24 08:03:10|1413.8|1412.6|1413.8|1412.6|1413.8|1412.6|1413.8|1412.6|0
1656057800000|2022-06-24 08:03:20|1413.9|1412.7|1414.1|1412.9|1414.5|1413.3|1413.9|1412.7|0
1656057810000|2022-06-24 08:03:30|1414.3|1413.1|1414.2|1413|1414.3|1413.1|1414.2|1413|0
1656057820000|2022-06-24 08:03:40|1414.3|1413.1|1414.3|1413.1|1414.3|1413.1|1414.2|1413|0
1656057830000|2022-06-24 08:03:50|1414.2|1413|1414.4|1413.2|1414.4|1413.2|1414.2|1413|0
1656057840000|2022-06-24 08:04:00|1414.2|1413|1414|1412.8|1414.2|1413|1414|1412.8|1
1656057850000|2022-06-24 08:04:10|1413.9|1412.7|1413.9|1412.7|1414|1412.8|1413.9|1412.7|0
1656057860000|2022-06-24 08:04:20|1413.8|1412.6|1413.9|1412.7|1413.9|1412.7|1413.8|1412.6|0
1656057890000|2022-06-24 08:04:50|1412.9|1411.7|1413.4|1412.2|1413.4|1412.2|1412.9|1411.7|2
1656057900000|2022-06-24 08:05:00|1413.2|1412|1413.4|1412.2|1413.5|1412.3|1413.1|1411.9|0
1656057910000|2022-06-24 08:05:10|1413.2|1412|1413.2|1412|1413.2|1412|1413.2|1412|0
1656057920000|2022-06-24 08:05:20|1413.1|1411.9|1412.9|1411.7|1413.1|1411.9|1412.9|1411.7|1
1656057930000|2022-06-24 08:05:30|1413|1411.8|1413.4|1412.2|1413.6|1412.4|1413|1411.8|0
1656057940000|2022-06-24 08:05:40|1413.2|1412|1413.4|1412.2|1413.4|1412.2|1413.2|1412|0
1656057950000|2022-06-24 08:05:50|1413.3|1412.1|1413.3|1412.1|1413.3|1412.1|1413.3|1412.1|7
1656057960000|2022-06-24 08:06:00|1413.8|1412.6|1413.8|1412.6|1413.8|1412.6|1413.8|1412.6|0
1656057970000|2022-06-24 08:06:10|1413.7|1412.5|1413.7|1412.5|1413.7|1412.5|1413.7|1412.5|0
1656057980000|2022-06-24 08:06:20|1413.8|1412.6|1413.8|1412.6|1414|1412.8|1413.8|1412.6|0
1656058000000|2022-06-24 08:06:40|1414|1412.8|1414.2|1413|1414.2|1413|1414|1412.8|0
1656058020000|2022-06-24 08:07:00|1414.1|1412.9|1414.1|1412.9|1414.1|1412.9|1414|1412.8|0
1656058060000|2022-06-24 08:07:40|1414.2|1413|1414.3|1413.1|1414.3|1413.1|1414.2|1413|0
1656058090000|2022-06-24 08:08:10|1414.5|1413.3|1414.3|1413.1|1414.5|1413.3|1414.3|1413.1|0
1656058100000|2022-06-24 08:08:20|1414.5|1413.3|1414.3|1413.1|1414.5|1413.3|1414.3|1413.1|0
1656058110000|2022-06-24 08:08:30|1414.1|1412.9|1414.1|1412.9|1414.1|1412.9|1414.1|1412.9|0
1656058120000|2022-06-24 08:08:40|1414.2|1413|1414.2|1413|1414.2|1413|1414.2|1413|0
1656058130000|2022-06-24 08:08:50|1414.1|1412.9|1414.1|1412.9|1414.1|1412.9|1414.1|1412.9|0
1656058140000|2022-06-24 08:09:00|1414.2|1413|1414.2|1413|1414.3|1413.1|1414.1|1412.9|0
1656058150000|2022-06-24 08:09:10|1414.1|1412.9|1414.1|1412.9|1414.1|1412.9|1414.1|1412.9|0
1656058170000|2022-06-24 08:09:30|1414.2|1413|1414.2|1413|1414.2|1413|1414.2|1413|0
1656058180000|2022-06-24 08:09:40|1414.1|1412.9|1414.2|1413|1414.2|1413|1414.1|1412.9|0
1656058190000|2022-06-24 08:09:50|1414.1|1412.9|1414.1|1412.9|1414.1|1412.9|1414.1|1412.9|0
1656058200000|2022-06-24 08:10:00|1413.8|1412.6|1413.8|1412.6|1413.8|1412.6|1413.8|1412.6|0
1656058210000|2022-06-24 08:10:10|1414|1412.8|1413.8|1412.6|1414|1412.8|1413.8|1412.6|0
1656058220000|2022-06-24 08:10:20|1414|1412.8|1414|1412.8|1414|1412.8|1414|1412.8|0
1656058230000|2022-06-24 08:10:30|1413.8|1412.6|1413.8|1412.6|1413.8|1412.6|1413.8|1412.6|0
1656058240000|2022-06-24 08:10:40|1414|1412.8|1413.8|1412.6|1414|1412.8|1413.8|1412.6|0
1656058250000|2022-06-24 08:10:50|1414|1412.8|1414|1412.8|1414|1412.8|1414|1412.8|0
1656058260000|2022-06-24 08:11:00|1414.1|1412.9|1414.2|1413|1414.2|1413|1414.1|1412.9|0
1656058270000|2022-06-24 08:11:10|1414.1|1412.9|1414.3|1413.1|1414.3|1413.1|1414.1|1412.9|0
1656058280000|2022-06-24 08:11:20|1414.1|1412.9|1414.1|1412.9|1414.1|1412.9|1414.1|1412.9|0
1656058290000|2022-06-24 08:11:30|1413.9|1412.7|1414|1412.8|1414|1412.8|1413.8|1412.6|2
1656058300000|2022-06-24 08:11:40|1414.1|1412.9|1414.1|1412.9|1414.1|1412.9|1414.1|1412.9|0
1656058310000|2022-06-24 08:11:50|1413.9|1412.7|1413.9|1412.7|1413.9|1412.7|1413.9|1412.7|0
1656058320000|2022-06-24 08:12:00|1413.8|1412.6|1413.7|1412.5|1413.8|1412.6|1413.7|1412.5|0
1656058340000|2022-06-24 08:12:20|1413.6|1412.4|1413.6|1412.4|1413.6|1412.4|1413.6|1412.4|0
1656058360000|2022-06-24 08:12:40|1413.7|1412.5|1413.7|1412.5|1413.7|1412.5|1413.7|1412.5|0
1656058370000|2022-06-24 08:12:50|1413.8|1412.6|1413.8|1412.6|1413.8|1412.6|1413.8|1412.6|0
1656058400000|2022-06-24 08:13:20|1413.7|1412.5|1413.7|1412.5|1413.7|1412.5|1413.7|1412.5|0
1656058410000|2022-06-24 08:13:30|1413.8|1412.6|1413.8|1412.6|1413.8|1412.6|1413.8|1412.6|0
1656058450000|2022-06-24 08:14:10|1413.9|1412.7|1413.9|1412.7|1413.9|1412.7|1413.9|1412.7|0
1656058470000|2022-06-24 08:14:30|1413.8|1412.6|1413.8|1412.6|1413.8|1412.6|1413.8|1412.6|0
1656058520000|2022-06-24 08:15:20|1413.7|1412.5|1413.7|1412.5|1413.7|1412.5|1413.7|1412.5|0
1656058540000|2022-06-24 08:15:40|1413.9|1412.7|1413.8|1412.6|1413.9|1412.7|1413.8|1412.6|0
1656058550000|2022-06-24 08:15:50|1413.9|1412.7|1413.9|1412.7|1413.9|1412.7|1413.9|1412.7|0
1656058560000|2022-06-24 08:16:00|1413.8|1412.6|1413.6|1412.4|1413.8|1412.6|1413.6|1412.4|0
1656058580000|2022-06-24 08:16:20|1413.3|1412.1|1413.4|1412.2|1413.4|1412.2|1413.3|1412.1|0
1656058590000|2022-06-24 08:16:30|1413.6|1412.4|1413.6|1412.4|1413.6|1412.4|1413.6|1412.4|0
1656058600000|2022-06-24 08:16:40|1413.4|1412.2|1413.4|1412.2|1413.4|1412.2|1413.4|1412.2|0
1656058610000|2022-06-24 08:16:50|1413.6|1412.4|1413.6|1412.4|1413.6|1412.4|1413.6|1412.4|0
1656058620000|2022-06-24 08:17:00|1413.4|1412.2|1413.4|1412.2|1413.4|1412.2|1413.4|1412.2|0
1656058630000|2022-06-24 08:17:10|1413.2|1412|1413.3|1412.1|1413.3|1412.1|1413.2|1412|0
1656058650000|2022-06-24 08:17:30|1413.4|1412.2|1413.3|1412.1|1413.4|1412.2|1413.3|1412.1|0
1656058670000|2022-06-24 08:17:50|1413.4|1412.2|1413.6|1412.4|1413.7|1412.5|1413.4|1412.2|0
1656058690000|2022-06-24 08:18:10|1413.7|1412.5|1413.7|1412.5|1413.7|1412.5|1413.7|1412.5|0
1656058700000|2022-06-24 08:18:20|1413.8|1412.6|1413.8|1412.6|1413.8|1412.6|1413.8|1412.6|0
1656058710000|2022-06-24 08:18:30|1413.9|1412.7|1413.9|1412.7|1413.9|1412.7|1413.8|1412.6|0
1656058740000|2022-06-24 08:19:00|1413.6|1412.4|1413.8|1412.6|1413.8|1412.6|1413.6|1412.4|0
1656058750000|2022-06-24 08:19:10|||||||||29
1656058770000|2022-06-24 08:19:30|1414.1|1412.9|1414.1|1412.9|1414.1|1412.9|1414.1|1412.9|0
1656058820000|2022-06-24 08:20:20|1413.8|1412.6|1413.8|1412.6|1413.8|1412.6|1413.6|1412.4|0
1656058840000|2022-06-24 08:20:40|1413.6|1412.4|1413.6|1412.4|1413.7|1412.5|1413.6|1412.4|0
1656058860000|2022-06-24 08:21:00|1413.7|1412.5|1413.6|1412.4|1413.7|1412.5|1413.6|1412.4|0
1656058870000|2022-06-24 08:21:10|1413.7|1412.5|1413.7|1412.5|1413.7|1412.5|1413.7|1412.5|0
1656058880000|2022-06-24 08:21:20|1413.6|1412.4|1413.6|1412.4|1413.7|1412.5|1413.6|1412.4|0
1656058910000|2022-06-24 08:21:50|1413.4|1412.2|1413.4|1412.2|1413.4|1412.2|1413.4|1412.2|0
1656058920000|2022-06-24 08:22:00|1413.3|1412.1|1413.4|1412.2|1413.4|1412.2|1413.3|1412.1|0
1656058970000|2022-06-24 08:22:50|1413.7|1412.5|1413.7|1412.5|1413.7|1412.5|1413.7|1412.5|0
1656058980000|2022-06-24 08:23:00|1414.1|1412.9|1414.1|1412.9|1414.2|1413|1414.1|1412.9|2
1656058990000|2022-06-24 08:23:10|1413.8|1412.6|1414.1|1412.9|1414.1|1412.9|1413.8|1412.6|0
1656059000000|2022-06-24 08:23:20|1414.2|1413|1414.2|1413|1414.2|1413|1414.1|1412.9|0
1656059010000|2022-06-24 08:23:30|1414.1|1412.9|1414.1|1412.9|1414.2|1413|1414.1|1412.9|0
1656059020000|2022-06-24 08:23:40|1414.2|1413|1414.1|1412.9|1414.2|1413|1414.1|1412.9|0
1656059030000|2022-06-24 08:23:50|1414.2|1413|1414.1|1412.9|1414.2|1413|1414.1|1412.9|0
1656059040000|2022-06-24 08:24:00|1414.2|1413|1414.3|1413.1|1414.4|1413.2|1414.1|1412.9|10
1656059060000|2022-06-24 08:24:20|1414.4|1413.2|1414.4|1413.2|1414.4|1413.2|1414.3|1413.1|0
1656059070000|2022-06-24 08:24:30|1414.7|1413.5|1415.2|1414|1415.2|1414|1414.7|1413.5|0
1656059080000|2022-06-24 08:24:40|1415.1|1413.9|1414.8|1413.6|1415.1|1413.9|1414.8|1413.6|0
1656059090000|2022-06-24 08:24:50|1414.7|1413.5|1414.6|1413.4|1414.7|1413.5|1414.6|1413.4|0
1656059110000|2022-06-24 08:25:10|1414.5|1413.3|1414.4|1413.2|1414.5|1413.3|1414.4|1413.2|0
1656059120000|2022-06-24 08:25:20|1414.8|1413.6|1414.8|1413.6|1414.8|1413.6|1414.6|1413.4|0
1656059130000|2022-06-24 08:25:30|1414.7|1413.5|1414.8|1413.6|1414.8|1413.6|1414.7|1413.5|0
1656059150000|2022-06-24 08:25:50|1414.7|1413.5|1414.7|1413.5|1414.7|1413.5|1414.7|1413.5|0
1656059160000|2022-06-24 08:26:00|1414.8|1413.6|1414.8|1413.6|1414.8|1413.6|1414.7|1413.5|0
1656059170000|2022-06-24 08:26:10|1414.9|1413.7|1415.2|1414|1415.3|1414.1|1414.9|1413.7|0
1656059180000|2022-06-24 08:26:20|1414.8|1413.6|1414.8|1413.6|1414.8|1413.6|1414.8|1413.6|1
1656059200000|2022-06-24 08:26:40|1415.8|1414.6|1415.9|1414.7|1415.9|1414.7|1415.8|1414.6|2
1656059240000|2022-06-24 08:27:20|1415.7|1414.5|1415.5|1414.3|1415.7|1414.5|1415.5|1414.3|0
1656059280000|2022-06-24 08:28:00|1415.2|1414|1415.4|1414.2|1415.4|1414.2|1415.2|1414|1
1656059330000|2022-06-24 08:28:50|1415.3|1414.1|1415.2|1414|1415.3|1414.1|1415.2|1414|1
1656059350000|2022-06-24 08:29:10|1415.3|1414.1|1415.2|1414|1415.3|1414.1|1415.2|1414|1
1656059360000|2022-06-24 08:29:20|1415.4|1414.2|1415.3|1414.1|1415.4|1414.2|1415.3|1414.1|0
1656059380000|2022-06-24 08:29:40|1415.4|1414.2|1415.4|1414.2|1415.4|1414.2|1415.4|1414.2|0
1656059400000|2022-06-24 08:30:00|1415.5|1414.3|1415.5|1414.3|1415.5|1414.3|1415.4|1414.2|0
1656059410000|2022-06-24 08:30:10|1415.8|1414.6|1415.7|1414.5|1415.8|1414.6|1415.5|1414.3|0
1656059420000|2022-06-24 08:30:20|1415.5|1414.3|1415.5|1414.3|1415.5|1414.3|1415.5|1414.3|0
1656059430000|2022-06-24 08:30:30|1415.4|1414.2|1415.4|1414.2|1415.4|1414.2|1415.4|1414.2|0
1656059440000|2022-06-24 08:30:40|1415.5|1414.3|1415.5|1414.3|1415.5|1414.3|1415.5|1414.3|0
1656059490000|2022-06-24 08:31:30|1415.7|1414.5|1416|1414.8|1416|1414.8|1415.7|1414.5|0
1656059500000|2022-06-24 08:31:40|1416.2|1415|1416.2|1415|1416.2|1415|1416.2|1415|0
1656059510000|2022-06-24 08:31:50|1416.3|1415.1|1416.8|1415.6|1416.8|1415.6|1416.3|1415.1|0
1656059520000|2022-06-24 08:32:00|1416.9|1415.7|1416.8|1415.6|1417|1415.8|1416.8|1415.6|0
1656059580000|2022-06-24 08:33:00|1416.7|1415.5|1416.7|1415.5|1416.7|1415.5|1416.7|1415.5|2
1656059590000|2022-06-24 08:33:10|1416.5|1415.3|1416.5|1415.3|1416.5|1415.3|1416.4|1415.2|0
1656059610000|2022-06-24 08:33:30|1416.4|1415.2|1416.4|1415.2|1416.4|1415.2|1416.4|1415.2|0
1656059630000|2022-06-24 08:33:50|1417.6|1416.4|1417.8|1416.6|1417.8|1416.6|1417.6|1416.4|9
1656059640000|2022-06-24 08:34:00|1417.9|1416.7|1417.8|1416.6|1418|1416.8|1417.7|1416.5|17
1656059650000|2022-06-24 08:34:10|1417.7|1416.5|1418|1416.8|1418|1416.8|1417.7|1416.5|5
1656059660000|2022-06-24 08:34:20|1417.9|1416.7|1418|1416.8|1418|1416.8|1417.9|1416.7|1
1656059670000|2022-06-24 08:34:30|1417.9|1416.7|1418|1416.8|1418|1416.8|1417.9|1416.7|7
1656059680000|2022-06-24 08:34:40|1418.2|1417|1418.2|1417|1418.3|1417.1|1418|1416.8|9
1656059700000|2022-06-24 08:35:00|1418.5|1417.3|1418.5|1417.3|1418.8|1417.6|1418.5|1417.3|0
1656059710000|2022-06-24 08:35:10|1418.8|1417.6|1418.8|1417.6|1418.9|1417.7|1418.8|1417.6|0
1656059730000|2022-06-24 08:35:30|1418.5|1417.3|1418.5|1417.3|1418.5|1417.3|1418.5|1417.3|1
1656059740000|2022-06-24 08:35:40|1418.9|1417.7|1418.8|1417.6|1418.9|1417.7|1418.8|1417.6|5
1656059750000|2022-06-24 08:35:50|1418.9|1417.7|1418.4|1417.2|1418.9|1417.7|1418.3|1417.1|1
1656059770000|2022-06-24 08:36:10|1418.5|1417.3|1418.8|1417.6|1418.8|1417.6|1418.5|1417.3|2
1656059790000|2022-06-24 08:36:30|1418.5|1417.3|1418.6|1417.4|1418.6|1417.4|1418.5|1417.3|0
1656059810000|2022-06-24 08:36:50|1419|1417.8|1419.5|1418.3|1419.6|1418.4|1419|1417.8|0
1656059820000|2022-06-24 08:37:00|1419.9|1418.7|1420|1418.8|1420|1418.8|1419.9|1418.7|1
1656059830000|2022-06-24 08:37:10|1420.3|1419.1|1420.3|1419.1|1420.3|1419.1|1419.9|1418.7|5
1656059840000|2022-06-24 08:37:20|1420.1|1418.9|1420.1|1418.9|1420.1|1418.9|1420.1|1418.9|12
1656059860000|2022-06-24 08:37:40|1420.2|1419|1420|1418.8|1420.5|1419.3|1420|1418.8|0
1656059870000|2022-06-24 08:37:50|1419.7|1418.5|1419.7|1418.5|1419.9|1418.7|1419.7|1418.5|0
1656059880000|2022-06-24 08:38:00|1419.8|1418.6|1419.7|1418.5|1419.9|1418.7|1419.7|1418.5|0
1656059890000|2022-06-24 08:38:10|1419.9|1418.7|1419.7|1418.5|1419.9|1418.7|1419.7|1418.5|0
1656059910000|2022-06-24 08:38:30|1419.8|1418.6|1419.7|1418.5|1419.8|1418.6|1419.7|1418.5|0
1656059920000|2022-06-24 08:38:40|1420.2|1419|1420.2|1419|1420.2|1419|1420.2|1419|1
1656059930000|2022-06-24 08:38:50|1420.1|1418.9|1420.2|1419|1420.2|1419|1420.1|1418.9|0
1656059940000|2022-06-24 08:39:00|1420.1|1418.9|1421.1|1419.9|1421.3|1420.1|1420.1|1418.9|2
1656059950000|2022-06-24 08:39:10|1421|1419.8|1420.7|1419.5|1421|1419.8|1420.7|1419.5|0
1656059960000|2022-06-24 08:39:20|1420.6|1419.4|1420.6|1419.4|1420.6|1419.4|1420.6|1419.4|0
1656059970000|2022-06-24 08:39:30|1420.7|1419.5|1421.1|1419.9|1421.1|1419.9|1420.7|1419.5|1
1656059980000|2022-06-24 08:39:40|1421.2|1420|1421.5|1420.3|1421.5|1420.3|1421|1419.8|0
1656060000000|2022-06-24 08:40:00|1421.3|1420.1|1421|1419.8|1421.3|1420.1|1421|1419.8|0
1656060020000|2022-06-24 08:40:20|1421.1|1419.9|1421.1|1419.9|1421.1|1419.9|1421.1|1419.9|0
1656060030000|2022-06-24 08:40:30|1421|1419.8|1421|1419.8|1421|1419.8|1421|1419.8|0
1656060040000|2022-06-24 08:40:40|1421.1|1419.9|1421.5|1420.3|1421.5|1420.3|1421.1|1419.9|0
1656060050000|2022-06-24 08:40:50|1421.2|1420|1421.5|1420.3|1421.5|1420.3|1421.2|1420|3
1656060060000|2022-06-24 08:41:00|1421.2|1420|1421.5|1420.3|1421.5|1420.3|1421.2|1420|0
1656060070000|2022-06-24 08:41:10|1421.3|1420.1|1421.5|1420.3|1421.5|1420.3|1421.3|1420.1|0
1656060080000|2022-06-24 08:41:20|1421.3|1420.1|1421.3|1420.1|1421.3|1420.1|1421.3|1420.1|0
1656060090000|2022-06-24 08:41:30|1421.5|1420.3|1421.2|1420|1421.5|1420.3|1421|1419.8|2
1656060130000|2022-06-24 08:42:10|1421.1|1419.9|1421|1419.8|1421.2|1420|1421|1419.8|0
1656060140000|2022-06-24 08:42:20|1420.8|1419.6|1420.7|1419.5|1421|1419.8|1420.5|1419.3|1
1656060150000|2022-06-24 08:42:30|1420.8|1419.6|1420.8|1419.6|1420.8|1419.6|1420.8|1419.6|0
1656060170000|2022-06-24 08:42:50|1420.7|1419.5|1420.7|1419.5|1420.7|1419.5|1420.7|1419.5|0
1656060180000|2022-06-24 08:43:00|1420.6|1419.4|1420.6|1419.4|1420.6|1419.4|1420.6|1419.4|0
1656060190000|2022-06-24 08:43:10|1420.5|1419.3|1420.5|1419.3|1420.5|1419.3|1420.5|1419.3|0
1656060260000|2022-06-24 08:44:20|1420.2|1419|1420.2|1419|1420.2|1419|1420.2|1419|0
1656060270000|2022-06-24 08:44:30|1420.1|1418.9|1420.1|1418.9|1420.1|1418.9|1420.1|1418.9|0
1656060280000|2022-06-24 08:44:40|1420|1418.8|1420|1418.8|1420.1|1418.9|1419.8|1418.6|1
1656060290000|2022-06-24 08:44:50|1420.1|1418.9|1420.2|1419|1420.3|1419.1|1420.1|1418.9|1
1656060300000|2022-06-24 08:45:00|1420.1|1418.9|1420.2|1419|1420.3|1419.1|1419.6|1418.4|0
1656060310000|2022-06-24 08:45:10|1420.4|1419.2|1420.5|1419.3|1420.5|1419.3|1420.4|1419.2|6
1656060320000|2022-06-24 08:45:20|1420.2|1419|1420.7|1419.5|1420.7|1419.5|1420.2|1419|0
1656060330000|2022-06-24 08:45:30|1420.5|1419.3|1420.5|1419.3|1420.7|1419.5|1420.4|1419.2|0
1656060340000|2022-06-24 08:45:40|1420.7|1419.5|1420.6|1419.4|1420.7|1419.5|1420.5|1419.3|0
1656060350000|2022-06-24 08:45:50|1420.5|1419.3|1420.4|1419.2|1420.5|1419.3|1420.4|1419.2|0
1656060360000|2022-06-24 08:46:00|1420.2|1419|1420.1|1418.9|1420.2|1419|1420.1|1418.9|0
1656060370000|2022-06-24 08:46:10|1420.2|1419|1420.5|1419.3|1420.5|1419.3|1420.2|1419|0
1656060380000|2022-06-24 08:46:20|1420.4|1419.2|1420.5|1419.3|1420.5|1419.3|1420.2|1419|2
1656060390000|2022-06-24 08:46:30|1420.2|1419|1420.5|1419.3|1420.5|1419.3|1420.2|1419|0
1656060400000|2022-06-24 08:46:40|1420.6|1419.4|1420.7|1419.5|1420.7|1419.5|1420.6|1419.4|1
1656060410000|2022-06-24 08:46:50|1420.6|1419.4|1420.5|1419.3|1420.6|1419.4|1420.5|1419.3|0
1656060420000|2022-06-24 08:47:00|1420.6|1419.4|1420.6|1419.4|1420.6|1419.4|1420.6|1419.4|0
1656060430000|2022-06-24 08:47:10|1420.7|1419.5|1420.7|1419.5|1420.7|1419.5|1420.7|1419.5|0
1656060440000|2022-06-24 08:47:20|1420.6|1419.4|1420.6|1419.4|1420.6|1419.4|1420.6|1419.4|0
1656060450000|2022-06-24 08:47:30|1420.7|1419.5|1420.6|1419.4|1420.7|1419.5|1420.6|1419.4|0
1656060460000|2022-06-24 08:47:40|1420.5|1419.3|1420.6|1419.4|1420.6|1419.4|1420.4|1419.2|0
1656060470000|2022-06-24 08:47:50|1420.7|1419.5|1420.7|1419.5|1420.7|1419.5|1420.7|1419.5|0
1656060480000|2022-06-24 08:48:00|1420.6|1419.4|1420.2|1419|1420.6|1419.4|1420.2|1419|2
1656060490000|2022-06-24 08:48:10|1420.1|1418.9|1420.1|1418.9|1420.2|1419|1420.1|1418.9|0
1656060500000|2022-06-24 08:48:20|1420.3|1419.1|1420.2|1419|1420.3|1419.1|1420.2|1419|0
1656060520000|2022-06-24 08:48:40|1420.1|1418.9|1420.1|1418.9|1420.1|1418.9|1420.1|1418.9|0
1656060530000|2022-06-24 08:48:50|1420.2|1419|1420|1418.8|1420.2|1419|1420|1418.8|0
1656060540000|2022-06-24 08:49:00|1420.1|1418.9|1420.1|1418.9|1420.2|1419|1420|1418.8|0
1656060550000|2022-06-24 08:49:10|1420.2|1419|1420.1|1418.9|1420.2|1419|1420.1|1418.9|0
1656060560000|2022-06-24 08:49:20|1420|1418.8|1420.2|1419|1420.2|1419|1420|1418.8|0
1656060600000|2022-06-24 08:50:00|1420.5|1419.3|1420.5|1419.3|1420.5|1419.3|1420.5|1419.3|13
1656060610000|2022-06-24 08:50:10|1420.4|1419.2|1420.5|1419.3|1420.5|1419.3|1420.4|1419.2|0
1656060620000|2022-06-24 08:50:20|1420.6|1419.4|1420.5|1419.3|1420.6|1419.4|1420.5|1419.3|0
1656060630000|2022-06-24 08:50:30|1420.4|1419.2|1420.2|1419|1420.4|1419.2|1420.2|1419|0
1656060640000|2022-06-24 08:50:40|1420.3|1419.1|1420.1|1418.9|1420.3|1419.1|1420.1|1418.9|0
1656060650000|2022-06-24 08:50:50|1420.4|1419.2|1420.2|1419|1420.6|1419.4|1420.2|1419|1
1656060680000|2022-06-24 08:51:20|1420.1|1418.9|1420.2|1419|1420.2|1419|1420.1|1418.9|1
1656060690000|2022-06-24 08:51:30|1420.4|1419.2|1420.4|1419.2|1420.4|1419.2|1420.4|1419.2|1
1656060700000|2022-06-24 08:51:40|1420.5|1419.3|1420.6|1419.4|1420.7|1419.5|1420.4|1419.2|1
1656060710000|2022-06-24 08:51:50|1420.5|1419.3|1420.5|1419.3|1420.6|1419.4|1420.5|1419.3|0
1656060720000|2022-06-24 08:52:00|1420.4|1419.2|1420.7|1419.5|1421.1|1419.9|1420.4|1419.2|9
1656060730000|2022-06-24 08:52:10|1420.9|1419.7|1421|1419.8|1421|1419.8|1420.9|1419.7|0
1656060750000|2022-06-24 08:52:30|1420.9|1419.7|1420.9|1419.7|1420.9|1419.7|1420.9|1419.7|0
1656060760000|2022-06-24 08:52:40|1421|1419.8|1421|1419.8|1421|1419.8|1421|1419.8|0
1656060770000|2022-06-24 08:52:50|1420.9|1419.7|1421|1419.8|1421|1419.8|1420.9|1419.7|1
1656060790000|2022-06-24 08:53:10|1420.9|1419.7|1420.6|1419.4|1420.9|1419.7|1420.6|1419.4|0
1656060800000|2022-06-24 08:53:20|1420.7|1419.5|1420.9|1419.7|1420.9|1419.7|1420.7|1419.5|0
1656060810000|2022-06-24 08:53:30|1420.7|1419.5|1420.7|1419.5|1420.9|1419.7|1420.7|1419.5|0
1656060820000|2022-06-24 08:53:40|1420.9|1419.7|1420.9|1419.7|1420.9|1419.7|1420.9|1419.7|0
1656060830000|2022-06-24 08:53:50|1420.7|1419.5|1420.7|1419.5|1420.7|1419.5|1420.7|1419.5|0
1656060840000|2022-06-24 08:54:00|1420.5|1419.3|1420.6|1419.4|1420.6|1419.4|1420.5|1419.3|0
1656060850000|2022-06-24 08:54:10|1420.5|1419.3|1420.5|1419.3|1420.5|1419.3|1420.5|1419.3|0
1656060860000|2022-06-24 08:54:20|1420.6|1419.4|1420.4|1419.2|1420.6|1419.4|1420.4|1419.2|0
1656060870000|2022-06-24 08:54:30|1420.2|1419|1420.2|1419|1420.2|1419|1420.2|1419|0
1656060880000|2022-06-24 08:54:40|1420.4|1419.2|1420.4|1419.2|1420.4|1419.2|1420.4|1419.2|0
1656060900000|2022-06-24 08:55:00|1420.1|1418.9|1420.5|1419.3|1420.6|1419.4|1420.1|1418.9|1
1656060910000|2022-06-24 08:55:10|1420.7|1419.5|1420.5|1419.3|1420.7|1419.5|1420.5|1419.3|0
1656060930000|2022-06-24 08:55:30|1420.6|1419.4|1420.6|1419.4|1420.6|1419.4|1420.6|1419.4|0
1656060940000|2022-06-24 08:55:40|1420.7|1419.5|1420.6|1419.4|1420.7|1419.5|1420.6|1419.4|0
1656060950000|2022-06-24 08:55:50|1420.5|1419.3|1420.5|1419.3|1420.5|1419.3|1420.5|1419.3|0
1656060980000|2022-06-24 08:56:20|1420.3|1419.1|1420.5|1419.3|1420.5|1419.3|1420.3|1419.1|0
1656060990000|2022-06-24 08:56:30|1420.3|1419.1|1420.3|1419.1|1420.3|1419.1|1420.2|1419|0
1656061000000|2022-06-24 08:56:40|1420.2|1419|1420.3|1419.1|1420.5|1419.3|1420.2|1419|0
1656061010000|2022-06-24 08:56:50|||||||||3
1656061020000|2022-06-24 08:57:00|1420.5|1419.3|1421|1419.8|1421|1419.8|1420.5|1419.3|10
1656061030000|2022-06-24 08:57:10|1420.7|1419.5|1420.8|1419.6|1421|1419.8|1420.7|1419.5|3
1656061040000|2022-06-24 08:57:20|1421|1419.8|1421|1419.8|1421|1419.8|1420.8|1419.6|0
1656061050000|2022-06-24 08:57:30|1420.7|1419.5|1420.8|1419.6|1421|1419.8|1420.7|1419.5|0
1656061060000|2022-06-24 08:57:40|1421|1419.8|1421|1419.8|1421|1419.8|1421|1419.8|0
1656061080000|2022-06-24 08:58:00|1420.8|1419.6|1421|1419.8|1421|1419.8|1420.8|1419.6|0
1656061130000|2022-06-24 08:58:50|1421.1|1419.9|1421|1419.8|1421.1|1419.9|1420.8|1419.6|0
1656061140000|2022-06-24 08:59:00|1421.2|1420|1421.2|1420|1421.3|1420.1|1421.2|1420|1
1656061170000|2022-06-24 08:59:30|1421.3|1420.1|1421.1|1419.9|1421.3|1420.1|1421.1|1419.9|0
1656061180000|2022-06-24 08:59:40|1421.2|1420|1421.2|1420|1421.2|1420|1421|1419.8|0
1656061190000|2022-06-24 08:59:50|1421.3|1420.1|1422|1420.8|1422.1|1420.9|1421.3|1420.1|10
1656061200000|2022-06-24 09:00:00|1421.8|1420.6|1422.5|1421.3|1422.5|1421.3|1421.8|1420.6|0
1656061210000|2022-06-24 09:00:10|1422.3|1421.1|1422.1|1420.9|1422.3|1421.1|1422.1|1420.9|1
1656061220000|2022-06-24 09:00:20|1422.2|1421|1422.1|1420.9|1422.2|1421|1422.1|1420.9|0
1656061230000|2022-06-24 09:00:30|1422.2|1421|1421.7|1420.5|1422.2|1421|1421.7|1420.5|0
1656061240000|2022-06-24 09:00:40|1421.6|1420.4|1421.5|1420.3|1421.6|1420.4|1421.5|1420.3|0
1656061260000|2022-06-24 09:01:00|1421.2|1420|1421.2|1420|1421.2|1420|1421.1|1419.9|0
1656061270000|2022-06-24 09:01:10|1421.3|1420.1|1421.3|1420.1|1421.3|1420.1|1421.2|1420|0
1656061280000|2022-06-24 09:01:20|1421.5|1420.3|1421.5|1420.3|1421.6|1420.4|1421.5|1420.3|0
1656061300000|2022-06-24 09:01:40|1421.6|1420.4|1421.7|1420.5|1421.7|1420.5|1421.6|1420.4|0
1656061320000|2022-06-24 09:02:00|1422|1420.8|1421.8|1420.6|1422|1420.8|1421.8|1420.6|0
1656061330000|2022-06-24 09:02:10|1421.7|1420.5|1421.7|1420.5|1422|1420.8|1421.7|1420.5|0
1656061360000|2022-06-24 09:02:40|1421.6|1420.4|1421.7|1420.5|1421.7|1420.5|1421.6|1420.4|0
1656061370000|2022-06-24 09:02:50|1421.8|1420.6|1422|1420.8|1422|1420.8|1421.8|1420.6|0
1656061380000|2022-06-24 09:03:00|1421.8|1420.6|1421.8|1420.6|1421.8|1420.6|1421.8|1420.6|0
1656061390000|2022-06-24 09:03:10|1421.7|1420.5|1422|1420.8|1422|1420.8|1421.7|1420.5|2
1656061400000|2022-06-24 09:03:20|1422.1|1420.9|1422.1|1420.9|1422.1|1420.9|1422.1|1420.9|1
1656061410000|2022-06-24 09:03:30|1422.2|1421|1422.2|1421|1422.2|1421|1422|1420.8|6
1656061420000|2022-06-24 09:03:40|1422.1|1420.9|1422.2|1421|1422.2|1421|1422.1|1420.9|0
1656061440000|2022-06-24 09:04:00|1422.3|1421.1|1422.3|1421.1|1422.5|1421.3|1422.3|1421.1|1
1656061450000|2022-06-24 09:04:10|1422.5|1421.3|1422.5|1421.3|1422.5|1421.3|1422.5|1421.3|0
1656061460000|2022-06-24 09:04:20|1422.3|1421.1|1422.2|1421|1422.3|1421.1|1422.2|1421|0
1656061470000|2022-06-24 09:04:30|1422|1420.8|1421.7|1420.5|1422|1420.8|1421.7|1420.5|2
1656061480000|2022-06-24 09:04:40|1421.6|1420.4|1421.6|1420.4|1421.6|1420.4|1421.6|1420.4|0
1656061500000|2022-06-24 09:05:00|1421.7|1420.5|1420.8|1419.6|1421.7|1420.5|1420.8|1419.6|0
1656061510000|2022-06-24 09:05:10|1420.7|1419.5|1420.6|1419.4|1420.7|1419.5|1420.6|1419.4|0
1656061520000|2022-06-24 09:05:20|1420.5|1419.3|1420.3|1419.1|1420.5|1419.3|1420.3|1419.1|0
1656061540000|2022-06-24 09:05:40|1420.6|1419.4|1420.2|1419|1420.6|1419.4|1420.2|1419|0
1656061570000|2022-06-24 09:06:10|1420.5|1419.3|1420.5|1419.3|1420.5|1419.3|1420.3|1419.1|3
1656061580000|2022-06-24 09:06:20|1420.6|1419.4|1420.7|1419.5|1420.7|1419.5|1420.6|1419.4|0
1656061590000|2022-06-24 09:06:30|1420.6|1419.4|1420.7|1419.5|1420.7|1419.5|1420.5|1419.3|2
1656061610000|2022-06-24 09:06:50|1420.5|1419.3|1420.5|1419.3|1420.5|1419.3|1420.5|1419.3|0
1656061620000|2022-06-24 09:07:00|1420.3|1419.1|1420.3|1419.1|1420.3|1419.1|1420.3|1419.1|0
1656061630000|2022-06-24 09:07:10|1420.1|1418.9|1420.3|1419.1|1420.6|1419.4|1420.1|1418.9|1
1656061640000|2022-06-24 09:07:20|1420.5|1419.3|1420.5|1419.3|1420.5|1419.3|1420.5|1419.3|2
1656061660000|2022-06-24 09:07:40|1420.3|1419.1|1420.2|1419|1420.3|1419.1|1420.2|1419|0
1656061680000|2022-06-24 09:08:00|1420.3|1419.1|1420.8|1419.6|1420.8|1419.6|1420.3|1419.1|2
1656061690000|2022-06-24 09:08:10|1420.6|1419.4|1420.6|1419.4|1420.7|1419.5|1420.3|1419.1|0
1656061700000|2022-06-24 09:08:20|1420.7|1419.5|1421|1419.8|1421|1419.8|1420.7|1419.5|1
1656061710000|2022-06-24 09:08:30|1421.2|1420|1421.2|1420|1421.3|1420.1|1421.2|1420|3
1656061720000|2022-06-24 09:08:40|1421.3|1420.1|1421.7|1420.5|1421.7|1420.5|1421.3|1420.1|1
1656061740000|2022-06-24 09:09:00|1421.5|1420.3|1421.9|1420.7|1421.9|1420.7|1421.5|1420.3|2
1656061750000|2022-06-24 09:09:10|1421.8|1420.6|1421.8|1420.6|1421.8|1420.6|1421.8|1420.6|0
1656061760000|2022-06-24 09:09:20|1421.9|1420.7|1421.9|1420.7|1421.9|1420.7|1421.9|1420.7|0
1656061770000|2022-06-24 09:09:30|1422.1|1420.9|1422.3|1421.1|1422.3|1421.1|1422.1|1420.9|0
1656061780000|2022-06-24 09:09:40|1422.4|1421.2|1422.4|1421.2|1422.4|1421.2|1422.4|1421.2|2
1656061790000|2022-06-24 09:09:50|1422.6|1421.4|1422.6|1421.4|1422.6|1421.4|1422.6|1421.4|0
1656061800000|2022-06-24 09:10:00|1422.3|1421.1|1422.5|1421.3|1422.7|1421.5|1422.3|1421.1|1
1656061820000|2022-06-24 09:10:20|1422.4|1421.2|1422.7|1421.5|1422.7|1421.5|1422.4|1421.2|0
1656061830000|2022-06-24 09:10:30|1422.6|1421.4|1422.8|1421.6|1422.8|1421.6|1422.6|1421.4|2
1656061840000|2022-06-24 09:10:40|1422.7|1421.5|1422.9|1421.7|1422.9|1421.7|1422.7|1421.5|4
1656061850000|2022-06-24 09:10:50|1423.1|1421.9|1423.3|1422.1|1423.3|1422.1|1423.1|1421.9|3
1656061860000|2022-06-24 09:11:00|1423.4|1422.2|1423.4|1422.2|1423.4|1422.2|1423.3|1422.1|0
1656061880000|2022-06-24 09:11:20|1423.3|1422.1|1423.4|1422.2|1423.4|1422.2|1423.3|1422.1|0
1656061890000|2022-06-24 09:11:30|||||||||1
1656061900000|2022-06-24 09:11:40|1423.3|1422.1|1423.3|1422.1|1423.3|1422.1|1423.3|1422.1|0
1656061910000|2022-06-24 09:11:50|1423.7|1422.5|1423.7|1422.5|1423.7|1422.5|1423.5|1422.3|0
1656061990000|2022-06-24 09:13:10|1423.5|1422.3|1423.7|1422.5|1423.7|1422.5|1423.5|1422.3|4
1656062000000|2022-06-24 09:13:20|1423.6|1422.4|1423.9|1422.7|1424|1422.8|1423.6|1422.4|7
1656062010000|2022-06-24 09:13:30|1424|1422.8|1424|1422.8|1424|1422.8|1424|1422.8|0
1656062020000|2022-06-24 09:13:40|1424.5|1423.3|1424.4|1423.2|1424.5|1423.3|1424.4|1423.2|1
1656062030000|2022-06-24 09:13:50|1424.3|1423.1|1424.4|1423.2|1424.4|1423.2|1424.3|1423.1|0
1656062040000|2022-06-24 09:14:00|1424.5|1423.3|1424.4|1423.2|1424.5|1423.3|1424.4|1423.2|2
1656062050000|2022-06-24 09:14:10|1424.3|1423.1|1424.3|1423.1|1424.3|1423.1|1424.3|1423.1|0
1656062060000|2022-06-24 09:14:20|1424.5|1423.3|1424.5|1423.3|1424.5|1423.3|1424.4|1423.2|0
1656062070000|2022-06-24 09:14:30|1424.4|1423.2|1424.4|1423.2|1424.5|1423.3|1424.4|1423.2|2
1656062080000|2022-06-24 09:14:40|1424.1|1422.9|1424.6|1423.4|1424.9|1423.7|1424|1422.8|4
1656062090000|2022-06-24 09:14:50|1424.7|1423.5|1425|1423.8|1425|1423.8|1424.7|1423.5|7
1656062100000|2022-06-24 09:15:00|1425.1|1423.9|1425.1|1423.9|1425.2|1424|1425.1|1423.9|0
1656062110000|2022-06-24 09:15:10|||||||||1
1656062120000|2022-06-24 09:15:20|||||||||1
1656062130000|2022-06-24 09:15:30|1425.3|1424.1|1425.3|1424.1|1425.3|1424.1|1425.3|1424.1|0
1656062140000|2022-06-24 09:15:40|1425.1|1423.9|1425.3|1424.1|1425.3|1424.1|1425.1|1423.9|2
1656062150000|2022-06-24 09:15:50|1425.5|1424.3|1425.3|1424.1|1425.5|1424.3|1425.3|1424.1|0
1656062160000|2022-06-24 09:16:00|1425.5|1424.3|1425.3|1424.1|1425.6|1424.4|1425.3|1424.1|6
1656062170000|2022-06-24 09:16:10|1425.5|1424.3|1425.3|1424.1|1425.5|1424.3|1425.3|1424.1|0
1656062180000|2022-06-24 09:16:20|1425.5|1424.3|1425.1|1423.9|1425.7|1424.5|1425.1|1423.9|9
1656062190000|2022-06-24 09:16:30|1425.6|1424.4|1425.3|1424.1|1425.6|1424.4|1425.3|1424.1|6
1656062200000|2022-06-24 09:16:40|1426.2|1425|1425.6|1424.4|1426.2|1425|1425.6|1424.4|3
1656062210000|2022-06-24 09:16:50|||||||||2
1656062220000|2022-06-24 09:17:00|1425.4|1424.2|1425.4|1424.2|1425.6|1424.4|1425.4|1424.2|1
1656062230000|2022-06-24 09:17:10|1425.6|1424.4|1425.4|1424.2|1425.6|1424.4|1425.4|1424.2|0
1656062240000|2022-06-24 09:17:20|1425.6|1424.4|1425.1|1423.9|1425.6|1424.4|1424.8|1423.6|1
1656062250000|2022-06-24 09:17:30|1424.9|1423.7|1424.8|1423.6|1425.1|1423.9|1424.8|1423.6|0
1656062260000|2022-06-24 09:17:40|1424.7|1423.5|1424.7|1423.5|1424.7|1423.5|1424.6|1423.4|0
1656062270000|2022-06-24 09:17:50|1424.6|1423.4|1424.6|1423.4|1424.7|1423.5|1424.6|1423.4|0
1656062280000|2022-06-24 09:18:00|1424.5|1423.3|1424.5|1423.3|1424.5|1423.3|1424.5|1423.3|4
1656062290000|2022-06-24 09:18:10|1425.1|1423.9|1424.8|1423.6|1425.1|1423.9|1424.8|1423.6|2
1656062300000|2022-06-24 09:18:20|1424.9|1423.7|1425.1|1423.9|1425.1|1423.9|1424.9|1423.7|0
1656062310000|2022-06-24 09:18:30|1424.9|1423.7|1424.8|1423.6|1425.1|1423.9|1424.8|1423.6|0
1656062320000|2022-06-24 09:18:40|1424.7|1423.5|1424.7|1423.5|1424.9|1423.7|1424.7|1423.5|6
1656062330000|2022-06-24 09:18:50|1424.8|1423.6|1424.8|1423.6|1424.8|1423.6|1424.6|1423.4|0
1656062340000|2022-06-24 09:19:00|1424.7|1423.5|1424.6|1423.4|1424.8|1423.6|1424.3|1423.1|0
1656062350000|2022-06-24 09:19:10|1424.4|1423.2|1424.5|1423.3|1424.5|1423.3|1424.4|1423.2|0
1656062370000|2022-06-24 09:19:30|1424.4|1423.2|1424.6|1423.4|1424.6|1423.4|1424.4|1423.2|0
1656062380000|2022-06-24 09:19:40|1424.1|1422.9|1424.6|1423.4|1424.6|1423.4|1424.1|1422.9|2
1656062400000|2022-06-24 09:20:00|1424.7|1423.5|1424.6|1423.4|1424.7|1423.5|1424.6|1423.4|0
1656062410000|2022-06-24 09:20:10|1424.8|1423.6|1424.6|1423.4|1424.8|1423.6|1424.6|1423.4|0
1656062430000|2022-06-24 09:20:30|1424.7|1423.5|1424.6|1423.4|1424.7|1423.5|1424.6|1423.4|0
1656062450000|2022-06-24 09:20:50|1424.4|1423.2|1424.4|1423.2|1424.4|1423.2|1424.4|1423.2|1
1656062460000|2022-06-24 09:21:00|1424.6|1423.4|1424.4|1423.2|1424.6|1423.4|1424.3|1423.1|6
1656062470000|2022-06-24 09:21:10|1424.3|1423.1|1424.4|1423.2|1424.4|1423.2|1424.3|1423.1|0
1656062480000|2022-06-24 09:21:20|1424.3|1423.1|1424.2|1423|1424.4|1423.2|1424.2|1423|0
1656062490000|2022-06-24 09:21:30|1424.1|1422.9|1423.9|1422.7|1424.2|1423|1423.9|1422.7|0
1656062500000|2022-06-24 09:21:40|1424.1|1422.9|1423.9|1422.7|1424.1|1422.9|1423.9|1422.7|0
1656062510000|2022-06-24 09:21:50|1424.2|1423|1424.2|1423|1424.2|1423|1424.2|1423|0
1656062520000|2022-06-24 09:22:00|1424.1|1422.9|1424.4|1423.2|1424.4|1423.2|1424.1|1422.9|1
1656062530000|2022-06-24 09:22:10|1424.3|1423.1|1424.1|1422.9|1424.4|1423.2|1424.1|1422.9|0
1656062540000|2022-06-24 09:22:20|1424.3|1423.1|1424.3|1423.1|1424.3|1423.1|1424.2|1423|0
1656062550000|2022-06-24 09:22:30|1424.4|1423.2|1424.4|1423.2|1424.4|1423.2|1424.4|1423.2|1
1656062560000|2022-06-24 09:22:40|1424.3|1423.1|1424.3|1423.1|1424.3|1423.1|1424.3|1423.1|0
1656062570000|2022-06-24 09:22:50|1424.4|1423.2|1424.4|1423.2|1424.6|1423.4|1424.4|1423.2|2
1656062580000|2022-06-24 09:23:00|||||||||2
1656062590000|2022-06-24 09:23:10|1424.8|1423.6|1424.5|1423.3|1424.8|1423.6|1424.5|1423.3|1
1656062600000|2022-06-24 09:23:20|1424.4|1423.2|1424.3|1423.1|1424.4|1423.2|1424.3|1423.1|0
1656062610000|2022-06-24 09:23:30|1424.4|1423.2|1424.3|1423.1|1424.4|1423.2|1424.3|1423.1|0
1656062620000|2022-06-24 09:23:40|1424.4|1423.2|1424.5|1423.3|1424.5|1423.3|1424.3|1423.1|1
1656062630000|2022-06-24 09:23:50|1424.8|1423.6|1424.8|1423.6|1424.8|1423.6|1424.8|1423.6|1
1656062640000|2022-06-24 09:24:00|1424.7|1423.5|1424.5|1423.3|1424.7|1423.5|1424.5|1423.3|5
1656062650000|2022-06-24 09:24:10|1424.6|1423.4|1424.6|1423.4|1424.6|1423.4|1424.6|1423.4|0
1656062690000|2022-06-24 09:24:50|1424.9|1423.7|1425|1423.8|1425.3|1424.1|1424.9|1423.7|4
1656062700000|2022-06-24 09:25:00|1424.5|1423.3|1424.5|1423.3|1424.6|1423.4|1424.4|1423.2|2
1656062720000|2022-06-24 09:25:20|1424.4|1423.2|1424.5|1423.3|1424.5|1423.3|1424.4|1423.2|4
1656062740000|2022-06-24 09:25:40|1424.6|1423.4|1424.3|1423.1|1424.6|1423.4|1424.1|1422.9|2
1656062780000|2022-06-24 09:26:20|1424.4|1423.2|1424.4|1423.2|1424.4|1423.2|1424.4|1423.2|0
1656062790000|2022-06-24 09:26:30|1424.3|1423.1|1424.8|1423.6|1424.8|1423.6|1424.3|1423.1|3
1656062800000|2022-06-24 09:26:40|1424.6|1423.4|1424.6|1423.4|1424.6|1423.4|1424.6|1423.4|0
1656062820000|2022-06-24 09:27:00|1424.5|1423.3|1425.1|1423.9|1425.2|1424|1424.5|1423.3|11
1656062830000|2022-06-24 09:27:10|1425|1423.8|1425|1423.8|1425|1423.8|1425|1423.8|0
1656062840000|2022-06-24 09:27:20|1425.4|1424.2|1425.5|1424.3|1425.5|1424.3|1425.4|1424.2|6
1656062850000|2022-06-24 09:27:30|1425.4|1424.2|1425.3|1424.1|1425.4|1424.2|1425.3|1424.1|0
1656062860000|2022-06-24 09:27:40|1425.1|1423.9|1425.1|1423.9|1425.3|1424.1|1425.1|1423.9|1
1656062870000|2022-06-24 09:27:50|1425|1423.8|1425|1423.8|1425|1423.8|1425|1423.8|0
1656062880000|2022-06-24 09:28:00|1424.9|1423.7|1424.9|1423.7|1424.9|1423.7|1424.9|1423.7|0
1656062890000|2022-06-24 09:28:10|1424.4|1423.2|1424.3|1423.1|1424.5|1423.3|1424.1|1422.9|0
1656062900000|2022-06-24 09:28:20|1424.7|1423.5|1424.8|1423.6|1424.8|1423.6|1424.6|1423.4|3
1656062910000|2022-06-24 09:28:30|1424.6|1423.4|1424.6|1423.4|1424.7|1423.5|1424.6|1423.4|0
1656062920000|2022-06-24 09:28:40|1424.8|1423.6|1425|1423.8|1425|1423.8|1424.8|1423.6|0
1656062930000|2022-06-24 09:28:50|1425.1|1423.9|1425.3|1424.1|1425.3|1424.1|1425|1423.8|0
1656062940000|2022-06-24 09:29:00|1425|1423.8|1425.3|1424.1|1425.3|1424.1|1425|1423.8|7
1656062950000|2022-06-24 09:29:10|1425.4|1424.2|1425.4|1424.2|1425.4|1424.2|1425.4|1424.2|0
1656062970000|2022-06-24 09:29:30|1425.3|1424.1|1425.3|1424.1|1425.3|1424.1|1425.3|1424.1|0
1656062980000|2022-06-24 09:29:40|1425.6|1424.4|1425.3|1424.1|1425.6|1424.4|1425.3|1424.1|1
1656063010000|2022-06-24 09:30:10|1425.4|1424.2|1425|1423.8|1425.4|1424.2|1425|1423.8|0
1656063030000|2022-06-24 09:30:30|1424.8|1423.6|1424.8|1423.6|1424.8|1423.6|1424.8|1423.6|1
1656063050000|2022-06-24 09:30:50|1424.5|1423.3|1424.5|1423.3|1424.5|1423.3|1424.5|1423.3|1
1656063060000|2022-06-24 09:31:00|1424|1422.8|1423.7|1422.5|1424|1422.8|1423.7|1422.5|0
1656063070000|2022-06-24 09:31:10|1423.3|1422.1|1423.2|1422|1423.5|1422.3|1423.2|1422|0
1656063100000|2022-06-24 09:31:40|1423.4|1422.2|1423.4|1422.2|1423.4|1422.2|1423.4|1422.2|1
1656063110000|2022-06-24 09:31:50|1423.2|1422|1423.2|1422|1423.2|1422|1423.2|1422|1
1656063120000|2022-06-24 09:32:00|1423.5|1422.3|1423.5|1422.3|1423.5|1422.3|1423.5|1422.3|1
1656063140000|2022-06-24 09:32:20|1423.6|1422.4|1423.7|1422.5|1423.7|1422.5|1423.6|1422.4|0
1656063150000|2022-06-24 09:32:30|1423.9|1422.7|1423.5|1422.3|1423.9|1422.7|1423.5|1422.3|0
1656063160000|2022-06-24 09:32:40|1423.3|1422.1|1423.2|1422|1423.3|1422.1|1423.1|1421.9|0
1656063170000|2022-06-24 09:32:50|1423|1421.8|1423|1421.8|1423.1|1421.9|1423|1421.8|2
1656063200000|2022-06-24 09:33:20|1423.1|1421.9|1423.1|1421.9|1423.1|1421.9|1423.1|1421.9|0
1656063210000|2022-06-24 09:33:30|1423|1421.8|1423|1421.8|1423|1421.8|1423|1421.8|0
1656063230000|2022-06-24 09:33:50|1423.1|1421.9|1423.1|1421.9|1423.1|1421.9|1423|1421.8|5
1656063240000|2022-06-24 09:34:00|1423|1421.8|1422.8|1421.6|1423|1421.8|1422.8|1421.6|0
1656063310000|2022-06-24 09:35:10|1423.2|1422|1423.2|1422|1423.2|1422|1423.2|1422|0
1656063320000|2022-06-24 09:35:20|1423.5|1422.3|1423.4|1422.2|1423.5|1422.3|1423.4|1422.2|1
1656063330000|2022-06-24 09:35:30|1423.2|1422|1423.2|1422|1423.2|1422|1423.2|1422|0
1656063340000|2022-06-24 09:35:40|1423.1|1421.9|1422.8|1421.6|1423.1|1421.9|1422.8|1421.6|0
1656063360000|2022-06-24 09:36:00|1422.7|1421.5|1422.1|1420.9|1422.7|1421.5|1422.1|1420.9|3
1656063370000|2022-06-24 09:36:10|1422.3|1421.1|1422.3|1421.1|1422.3|1421.1|1422.3|1421.1|0
1656063400000|2022-06-24 09:36:40|1422.2|1421|1422.2|1421|1422.2|1421|1422.2|1421|0
1656063420000|2022-06-24 09:37:00|1422.4|1421.2|1422.4|1421.2|1422.4|1421.2|1422.4|1421.2|0
1656063450000|2022-06-24 09:37:30|1422.7|1421.5|1422.9|1421.7|1423|1421.8|1422.7|1421.5|1
1656063460000|2022-06-24 09:37:40|1422.7|1421.5|1422.5|1421.3|1422.7|1421.5|1422.5|1421.3|0
1656063470000|2022-06-24 09:37:50|1422.3|1421.1|1422.4|1421.2|1422.4|1421.2|1422.2|1421|0
1656063480000|2022-06-24 09:38:00|1422.2|1421|1422.4|1421.2|1422.4|1421.2|1422.2|1421|0
1656063490000|2022-06-24 09:38:10|1422.2|1421|1422.1|1420.9|1422.2|1421|1422.1|1420.9|1
1656063540000|2022-06-24 09:39:00|1422.4|1421.2|1422.2|1421|1422.4|1421.2|1422.2|1421|1
1656063550000|2022-06-24 09:39:10|1422.4|1421.2|1422.5|1421.3|1422.5|1421.3|1422.4|1421.2|0
1656063560000|2022-06-24 09:39:20|1422.4|1421.2|1422.4|1421.2|1422.4|1421.2|1422.4|1421.2|0
1656063580000|2022-06-24 09:39:40|1422.2|1421|1422.1|1420.9|1422.2|1421|1422.1|1420.9|0
1656063590000|2022-06-24 09:39:50|1422.4|1421.2|1422|1420.8|1422.4|1421.2|1421.9|1420.7|0
1656063600000|2022-06-24 09:40:00|1421.9|1420.7|1421.8|1420.6|1422|1420.8|1421.8|1420.6|0
1656063610000|2022-06-24 09:40:10|1421.9|1420.7|1421.8|1420.6|1421.9|1420.7|1421.8|1420.6|0
1656063620000|2022-06-24 09:40:20|1421.4|1420.2|1421.5|1420.3|1421.6|1420.4|1421.4|1420.2|33
1656063630000|2022-06-24 09:40:30|1421.4|1420.2|1421.4|1420.2|1421.8|1420.6|1421|1419.8|17
1656063640000|2022-06-24 09:40:40|1421.3|1420.1|1421.1|1419.9|1421.5|1420.3|1421.1|1419.9|12
1656063650000|2022-06-24 09:40:50|1421.2|1420|1421.4|1420.2|1421.6|1420.4|1421|1419.8|34
1656063660000|2022-06-24 09:41:00|1421.3|1420.1|1421.4|1420.2|1421.5|1420.3|1421.3|1420.1|4
1656063670000|2022-06-24 09:41:10|1421.2|1420|1421.4|1420.2|1421.4|1420.2|1421.2|1420|12
1656063680000|2022-06-24 09:41:20|1421.9|1420.7|1421.8|1420.6|1421.9|1420.7|1421.8|1420.6|1
1656063690000|2022-06-24 09:41:30|1422|1420.8|1422.1|1420.9|1422.1|1420.9|1422|1420.8|0
1656063700000|2022-06-24 09:41:40|1421.8|1420.6|1421.8|1420.6|1421.8|1420.6|1421.8|1420.6|0
1656063710000|2022-06-24 09:41:50|1421.7|1420.5|1421.6|1420.4|1421.7|1420.5|1421.6|1420.4|3
1656063730000|2022-06-24 09:42:10|1421.8|1420.6|1422.1|1420.9|1422.1|1420.9|1421.8|1420.6|3
1656063750000|2022-06-24 09:42:30|1422.2|1421|1422.2|1421|1422.3|1421.1|1422.2|1421|2
1656063760000|2022-06-24 09:42:40|1422.3|1421.1|1422.6|1421.4|1422.6|1421.4|1422.3|1421.1|1
1656063770000|2022-06-24 09:42:50|1422.5|1421.3|1422.6|1421.4|1422.6|1421.4|1422.5|1421.3|0
1656063780000|2022-06-24 09:43:00|1422.9|1421.7|1423|1421.8|1423|1421.8|1422.9|1421.7|2
1656063790000|2022-06-24 09:43:10|1423.2|1422|1423.3|1422.1|1423.3|1422.1|1423.2|1422|4
1656063800000|2022-06-24 09:43:20|1423.2|1422|1423.3|1422.1|1423.3|1422.1|1423.2|1422|0
1656063810000|2022-06-24 09:43:30|1423.2|1422|1423.3|1422.1|1423.3|1422.1|1423.2|1422|3
1656063820000|2022-06-24 09:43:40|1423.1|1421.9|1422.8|1421.6|1423.1|1421.9|1422.6|1421.4|1
1656063830000|2022-06-24 09:43:50|1422.6|1421.4|1423|1421.8|1423|1421.8|1422.6|1421.4|0
1656063840000|2022-06-24 09:44:00|1423.1|1421.9|1423.1|1421.9|1423.2|1422|1423|1421.8|1
1656063850000|2022-06-24 09:44:10|1423.2|1422|1423.3|1422.1|1423.3|1422.1|1423.2|1422|2
1656063870000|2022-06-24 09:44:30|1423.2|1422|1423.3|1422.1|1423.3|1422.1|1423.2|1422|0
1656063880000|2022-06-24 09:44:40|1423|1421.8|1423|1421.8|1423.1|1421.9|1423|1421.8|0
1656063890000|2022-06-24 09:44:50|1422.7|1421.5|1422.6|1421.4|1423|1421.8|1422.6|1421.4|3
1656063900000|2022-06-24 09:45:00|1422.3|1421.1|1422.3|1421.1|1422.6|1421.4|1422.3|1421.1|0
1656063910000|2022-06-24 09:45:10|1422.5|1421.3|1422.6|1421.4|1422.6|1421.4|1422.5|1421.3|0
1656063920000|2022-06-24 09:45:20|1422.7|1421.5|1422.3|1421.1|1422.7|1421.5|1422.3|1421.1|0
1656063930000|2022-06-24 09:45:30|1422.7|1421.5|1421.9|1420.7|1422.7|1421.5|1421.9|1420.7|10
1656063950000|2022-06-24 09:45:50|1422.2|1421|1422.2|1421|1422.2|1421|1422.2|1421|0
1656063960000|2022-06-24 09:46:00|1421.8|1420.6|1422.1|1420.9|1422.2|1421|1421.8|1420.6|1
1656063980000|2022-06-24 09:46:20|1421.8|1420.6|1421.8|1420.6|1421.8|1420.6|1421.8|1420.6|0
1656063990000|2022-06-24 09:46:30|1421.7|1420.5|1421.7|1420.5|1421.7|1420.5|1421.7|1420.5|0
1656064000000|2022-06-24 09:46:40|1421.9|1420.7|1422.1|1420.9|1422.1|1420.9|1421.9|1420.7|0
1656064020000|2022-06-24 09:47:00|1422.3|1421.1|1422.3|1421.1|1422.3|1421.1|1422.3|1421.1|2
1656064030000|2022-06-24 09:47:10|1422.4|1421.2|1422.6|1421.4|1422.6|1421.4|1422.4|1421.2|1
1656064040000|2022-06-24 09:47:20|1422.8|1421.6|1422.8|1421.6|1422.8|1421.6|1422.8|1421.6|0
1656064050000|2022-06-24 09:47:30|1423|1421.8|1422.9|1421.7|1423|1421.8|1422.9|1421.7|0
1656064060000|2022-06-24 09:47:40|1423|1421.8|1423|1421.8|1423|1421.8|1423|1421.8|0
1656064070000|2022-06-24 09:47:50|1423.5|1422.3|1423.5|1422.3|1423.5|1422.3|1423.5|1422.3|0
1656064080000|2022-06-24 09:48:00|1423.4|1422.2|1423.3|1422.1|1423.4|1422.2|1423.3|1422.1|2
1656064100000|2022-06-24 09:48:20|1423.5|1422.3|1424|1422.8|1424|1422.8|1423.5|1422.3|0
1656064110000|2022-06-24 09:48:30|1423.9|1422.7|1423.9|1422.7|1424.2|1423|1423.9|1422.7|0
1656064120000|2022-06-24 09:48:40|1423.8|1422.6|1423.8|1422.6|1423.8|1422.6|1423.8|1422.6|0
1656064140000|2022-06-24 09:49:00|1424|1422.8|1424|1422.8|1424|1422.8|1424|1422.8|0
1656064180000|2022-06-24 09:49:40|1423.9|1422.7|1423.9|1422.7|1423.9|1422.7|1423.9|1422.7|0
1656064200000|2022-06-24 09:50:00|1424|1422.8|1423.7|1422.5|1424|1422.8|1423.7|1422.5|0
1656064220000|2022-06-24 09:50:20|1423.8|1422.6|1423.8|1422.6|1423.8|1422.6|1423.8|1422.6|0
1656064260000|2022-06-24 09:51:00|1423.7|1422.5|1423.7|1422.5|1423.7|1422.5|1423.7|1422.5|0
1656064280000|2022-06-24 09:51:20|1423.8|1422.6|1423.8|1422.6|1423.8|1422.6|1423.8|1422.6|0
1656064300000|2022-06-24 09:51:40|1423.7|1422.5|1423.7|1422.5|1423.7|1422.5|1423.7|1422.5|0
1656064310000|2022-06-24 09:51:50|1423.1|1421.9|1423.1|1421.9|1423.1|1421.9|1422.9|1421.7|0
1656064320000|2022-06-24 09:52:00|1422.9|1421.7|1422.6|1421.4|1422.9|1421.7|1422.6|1421.4|1
1656064340000|2022-06-24 09:52:20|1422.5|1421.3|1422.4|1421.2|1422.5|1421.3|1422.4|1421.2|0
1656064360000|2022-06-24 09:52:40|1422.5|1421.3|1422.5|1421.3|1422.5|1421.3|1422.5|1421.3|1
1656064410000|2022-06-24 09:53:30|1422.3|1421.1|1422|1420.8|1422.3|1421.1|1422|1420.8|2
1656064420000|2022-06-24 09:53:40|1421.9|1420.7|1421.9|1420.7|1421.9|1420.7|1421.9|1420.7|0
1656064430000|2022-06-24 09:53:50|1421.7|1420.5|1421.7|1420.5|1421.7|1420.5|1421.7|1420.5|4
1656064440000|2022-06-24 09:54:00|1421.8|1420.6|1421.3|1420.1|1421.8|1420.6|1421.2|1420|0
1656064450000|2022-06-24 09:54:10|1421.4|1420.2|1421.3|1420.1|1421.4|1420.2|1421.3|1420.1|0
1656064470000|2022-06-24 09:54:30|1421.5|1420.3|1421.5|1420.3|1421.5|1420.3|1421.5|1420.3|0
1656064500000|2022-06-24 09:55:00|1421.4|1420.2|1421.3|1420.1|1421.4|1420.2|1421.3|1420.1|0
1656064520000|2022-06-24 09:55:20|1421.4|1420.2|1421.4|1420.2|1421.4|1420.2|1421.4|1420.2|0
1656064530000|2022-06-24 09:55:30|1421.5|1420.3|1421.5|1420.3|1421.5|1420.3|1421.5|1420.3|0
1656064550000|2022-06-24 09:55:50|1421.4|1420.2|1421.4|1420.2|1421.4|1420.2|1421.4|1420.2|0
1656064560000|2022-06-24 09:56:00|||||||||1
1656064590000|2022-06-24 09:56:30|1421.5|1420.3|1421.5|1420.3|1421.5|1420.3|1421.5|1420.3|0
1656064610000|2022-06-24 09:56:50|1421.6|1420.4|1422.2|1421|1422.2|1421|1421.5|1420.3|2
1656064640000|2022-06-24 09:57:20|1422.3|1421.1|1422.3|1421.1|1422.3|1421.1|1422.3|1421.1|0
1656064670000|2022-06-24 09:57:50|1422.8|1421.6|1422.8|1421.6|1422.8|1421.6|1422.8|1421.6|2
1656064680000|2022-06-24 09:58:00|1422.9|1421.7|1422.9|1421.7|1422.9|1421.7|1422.8|1421.6|0
1656064690000|2022-06-24 09:58:10|1423|1421.8|1423|1421.8|1423|1421.8|1423|1421.8|0
1656064700000|2022-06-24 09:58:20|1422.8|1421.6|1422.5|1421.3|1422.8|1421.6|1422.5|1421.3|0
1656064790000|2022-06-24 09:59:50|1422.7|1421.5|1422.8|1421.6|1422.9|1421.7|1422.7|1421.5|0
1656064800000|2022-06-24 10:00:00|1422.9|1421.7|1423|1421.8|1423|1421.8|1422.9|1421.7|0
1656064810000|2022-06-24 10:00:10|1422.8|1421.6|1422.8|1421.6|1422.8|1421.6|1422.8|1421.6|0
1656064820000|2022-06-24 10:00:20|1422.5|1421.3|1422.5|1421.3|1422.5|1421.3|1422.5|1421.3|0
1656064830000|2022-06-24 10:00:30|1422.6|1421.4|1422.6|1421.4|1422.6|1421.4|1422.6|1421.4|0
1656064850000|2022-06-24 10:00:50|1422.4|1421.2|1422.5|1421.3|1422.5|1421.3|1422.4|1421.2|0
1656064860000|2022-06-24 10:01:00|1422.4|1421.2|1422.4|1421.2|1422.4|1421.2|1422.4|1421.2|0
1656064870000|2022-06-24 10:01:10|1422.6|1421.4|1422.4|1421.2|1422.6|1421.4|1422.4|1421.2|0
1656064890000|2022-06-24 10:01:30|1422.5|1421.3|1422.5|1421.3|1422.5|1421.3|1422.5|1421.3|0
1656064940000|2022-06-24 10:02:20|1422.3|1421.1|1422.3|1421.1|1422.3|1421.1|1422.3|1421.1|2
1656064950000|2022-06-24 10:02:30|1422|1420.8|1422|1420.8|1422|1420.8|1422|1420.8|0
1656064970000|2022-06-24 10:02:50|1421.9|1420.7|1421.9|1420.7|1421.9|1420.7|1421.9|1420.7|0
1656064980000|2022-06-24 10:03:00|1421.8|1420.6|1422.3|1421.1|1422.3|1421.1|1421.8|1420.6|1
1656065000000|2022-06-24 10:03:20|1422.2|1421|1421.9|1420.7|1422.2|1421|1421.9|1420.7|0
1656065010000|2022-06-24 10:03:30|1422.1|1420.9|1422.1|1420.9|1422.1|1420.9|1422.1|1420.9|0
1656065030000|2022-06-24 10:03:50|1422.3|1421.1|1422.3|1421.1|1422.3|1421.1|1422.3|1421.1|0
1656065040000|2022-06-24 10:04:00|1422.8|1421.6|1422.8|1421.6|1422.8|1421.6|1422.7|1421.5|3
1656065050000|2022-06-24 10:04:10|1422.5|1421.3|1422.5|1421.3|1422.5|1421.3|1422.5|1421.3|0
1656065060000|2022-06-24 10:04:20|1422.7|1421.5|1422.9|1421.7|1422.9|1421.7|1422.7|1421.5|1
1656065070000|2022-06-24 10:04:30|1422.8|1421.6|1422.8|1421.6|1422.8|1421.6|1422.8|1421.6|0
1656065090000|2022-06-24 10:04:50|1422.5|1421.3|1422.3|1421.1|1422.5|1421.3|1422|1420.8|8
1656065100000|2022-06-24 10:05:00|1422.4|1421.2|1422.4|1421.2|1422.4|1421.2|1422.4|1421.2|1
1656065120000|2022-06-24 10:05:20|1422.6|1421.4|1422.6|1421.4|1422.6|1421.4|1422.6|1421.4|2
1656065150000|2022-06-24 10:05:50|1422.7|1421.5|1422.6|1421.4|1422.7|1421.5|1422.6|1421.4|0
1656065160000|2022-06-24 10:06:00|1422.9|1421.7|1422.6|1421.4|1422.9|1421.7|1422.5|1421.3|0
1656065170000|2022-06-24 10:06:10|1422.5|1421.3|1422.4|1421.2|1422.5|1421.3|1422.4|1421.2|0
1656065190000|2022-06-24 10:06:30|1422.3|1421.1|1422.3|1421.1|1422.3|1421.1|1422.3|1421.1|0
1656065200000|2022-06-24 10:06:40|1422.1|1420.9|1422.1|1420.9|1422.1|1420.9|1422.1|1420.9|1
1656065210000|2022-06-24 10:06:50|1422|1420.8|1422.3|1421.1|1422.3|1421.1|1421.9|1420.7|0
1656065220000|2022-06-24 10:07:00|1421.9|1420.7|1421.6|1420.4|1421.9|1420.7|1421.6|1420.4|0
1656065230000|2022-06-24 10:07:10|1421.5|1420.3|1421.5|1420.3|1421.5|1420.3|1421.5|1420.3|0
1656065240000|2022-06-24 10:07:20|1421.6|1420.4|1421.6|1420.4|1421.6|1420.4|1421.6|1420.4|0
1656065250000|2022-06-24 10:07:30|1421.5|1420.3|1421.9|1420.7|1421.9|1420.7|1421.5|1420.3|0
1656065260000|2022-06-24 10:07:40|1421.6|1420.4|1421.6|1420.4|1421.6|1420.4|1421.6|1420.4|0
1656065270000|2022-06-24 10:07:50|1421.9|1420.7|1422|1420.8|1422|1420.8|1421.9|1420.7|0
1656065280000|2022-06-24 10:08:00|1422.5|1421.3|1422.5|1421.3|1422.5|1421.3|1422.5|1421.3|0
1656065290000|2022-06-24 10:08:10|1422.2|1421|1422.2|1421|1422.2|1421|1422.2|1421|0
1656065300000|2022-06-24 10:08:20|1422.5|1421.3|1422.5|1421.3|1422.7|1421.5|1422.5|1421.3|1
1656065310000|2022-06-24 10:08:30|1422.7|1421.5|1422.5|1421.3|1422.7|1421.5|1422.5|1421.3|1
1656065320000|2022-06-24 10:08:40|1422.7|1421.5|1422.6|1421.4|1422.9|1421.7|1422.6|1421.4|4
1656065330000|2022-06-24 10:08:50|1422.5|1421.3|1422.7|1421.5|1422.7|1421.5|1422.4|1421.2|0
1656065340000|2022-06-24 10:09:00|1422.6|1421.4|1422.6|1421.4|1422.6|1421.4|1422.6|1421.4|0
1656065380000|2022-06-24 10:09:40|1422.5|1421.3|1422.5|1421.3|1422.5|1421.3|1422.5|1421.3|0
1656065390000|2022-06-24 10:09:50|1422.6|1421.4|1422.6|1421.4|1422.6|1421.4|1422.6|1421.4|0
1656065400000|2022-06-24 10:10:00|1422.8|1421.6|1422.8|1421.6|1422.8|1421.6|1422.8|1421.6|0
1656065410000|2022-06-24 10:10:10|1422.7|1421.5|1422.6|1421.4|1422.7|1421.5|1422.6|1421.4|0
1656065420000|2022-06-24 10:10:20|1422.5|1421.3|1422.5|1421.3|1422.5|1421.3|1422.5|1421.3|0
1656065430000|2022-06-24 10:10:30|1422.6|1421.4|1422.5|1421.3|1422.7|1421.5|1422.5|1421.3|0
1656065440000|2022-06-24 10:10:40|1422.4|1421.2|1422.2|1421|1422.4|1421.2|1422.1|1420.9|0
1656065450000|2022-06-24 10:10:50|1422.4|1421.2|1422.7|1421.5|1422.7|1421.5|1422.4|1421.2|0
1656065460000|2022-06-24 10:11:00|1422.8|1421.6|1423.7|1422.5|1423.7|1422.5|1422.8|1421.6|4
1656065470000|2022-06-24 10:11:10|1424|1422.8|1423.9|1422.7|1424|1422.8|1423.9|1422.7|0
1656065490000|2022-06-24 10:11:30|1424|1422.8|1424.1|1422.9|1424.1|1422.9|1424|1422.8|0
1656065500000|2022-06-24 10:11:40|1424.5|1423.3|1423.6|1422.4|1424.5|1423.3|1423.6|1422.4|5
1656065510000|2022-06-24 10:11:50|1423.9|1422.7|1424|1422.8|1424.2|1423|1423.8|1422.6|6
1656065520000|2022-06-24 10:12:00|1424.2|1423|1424.2|1423|1424.2|1423|1424.1|1422.9|60
1656065530000|2022-06-24 10:12:10|||||||||3
1656065550000|2022-06-24 10:12:30|||||||||1
1656065560000|2022-06-24 10:12:40|1424.1|1422.9|1423.7|1422.5|1424.1|1422.9|1423.6|1422.4|1
1656065570000|2022-06-24 10:12:50|1423.6|1422.4|1423.7|1422.5|1423.7|1422.5|1423.6|1422.4|0
1656065580000|2022-06-24 10:13:00|1423.5|1422.3|1424|1422.8|1424|1422.8|1423.5|1422.3|0
1656065590000|2022-06-24 10:13:10|1424.3|1423.1|1424.5|1423.3|1424.5|1423.3|1424.3|1423.1|1
1656065600000|2022-06-24 10:13:20|1424.8|1423.6|1424.8|1423.6|1424.8|1423.6|1424.8|1423.6|13
1656065620000|2022-06-24 10:13:40|1425|1423.8|1425.6|1424.4|1425.6|1424.4|1425|1423.8|37
1656065630000|2022-06-24 10:13:50|1425.5|1424.3|1425|1423.8|1425.5|1424.3|1425|1423.8|1
1656065660000|2022-06-24 10:14:20|1424.8|1423.6|1424.8|1423.6|1424.8|1423.6|1424.7|1423.5|0
1656065670000|2022-06-24 10:14:30|1424.7|1423.5|1424.9|1423.7|1425.8|1424.6|1424.7|1423.5|1
1656065680000|2022-06-24 10:14:40|1424.8|1423.6|1424.8|1423.6|1424.8|1423.6|1424.8|1423.6|0
1656065690000|2022-06-24 10:14:50|1424.9|1423.7|1424.8|1423.6|1424.9|1423.7|1424.8|1423.6|0
1656065700000|2022-06-24 10:15:00|1424.7|1423.5|1424.8|1423.6|1424.8|1423.6|1424.4|1423.2|0
1656065710000|2022-06-24 10:15:10|1425|1423.8|1425|1423.8|1425|1423.8|1425|1423.8|0
1656065720000|2022-06-24 10:15:20|1425.1|1423.9|1425|1423.8|1425.1|1423.9|1425|1423.8|1
1656065730000|2022-06-24 10:15:30|1424.7|1423.5|1424.7|1423.5|1424.7|1423.5|1424.7|1423.5|0
1656065740000|2022-06-24 10:15:40|1424.6|1423.4|1424.5|1423.3|1424.6|1423.4|1424.2|1423|0
1656065760000|2022-06-24 10:16:00|1424.3|1423.1|1424.5|1423.3|1424.5|1423.3|1424.3|1423.1|1
1656065770000|2022-06-24 10:16:10|1424.6|1423.4|1424.6|1423.4|1424.6|1423.4|1424.6|1423.4|0
1656065800000|2022-06-24 10:16:40|1424.8|1423.6|1425|1423.8|1425|1423.8|1424.8|1423.6|2
1656065810000|2022-06-24 10:16:50|1424.8|1423.6|1424.7|1423.5|1424.8|1423.6|1424.7|1423.5|0
1656065830000|2022-06-24 10:17:10|1424.8|1423.6|1424.8|1423.6|1424.8|1423.6|1424.8|1423.6|0
1656065840000|2022-06-24 10:17:20|1425|1423.8|1425.1|1423.9|1425.1|1423.9|1425|1423.8|1
1656065850000|2022-06-24 10:17:30|1425.4|1424.2|1425.1|1423.9|1425.4|1424.2|1425.1|1423.9|3
1656065860000|2022-06-24 10:17:40|1425.2|1424|1425.4|1424.2|1425.4|1424.2|1425.2|1424|12
1656065870000|2022-06-24 10:17:50|1425.6|1424.4|1425.6|1424.4|1425.6|1424.4|1425.4|1424.2|1
1656065880000|2022-06-24 10:18:00|1425.3|1424.1|1425.3|1424.1|1425.3|1424.1|1425.3|1424.1|0
1656065890000|2022-06-24 10:18:10|1425.4|1424.2|1425.4|1424.2|1425.4|1424.2|1425.4|1424.2|0
1656065900000|2022-06-24 10:18:20|1425.6|1424.4|1425.6|1424.4|1425.6|1424.4|1425.6|1424.4|0
1656065910000|2022-06-24 10:18:30|1426.1|1424.9|1426.2|1425|1426.4|1425.2|1426.1|1424.9|1
1656065920000|2022-06-24 10:18:40|1426|1424.8|1426.2|1425|1426.2|1425|1426|1424.8|0
1656065930000|2022-06-24 10:18:50|1426|1424.8|1425.4|1424.2|1426|1424.8|1425.4|1424.2|0
1656065940000|2022-06-24 10:19:00|1425.3|1424.1|1425.2|1424|1425.4|1424.2|1424.9|1423.7|0
1656065950000|2022-06-24 10:19:10|1425.3|1424.1|1425.3|1424.1|1425.3|1424.1|1425.3|1424.1|0
1656065960000|2022-06-24 10:19:20|1425.7|1424.5|1425.7|1424.5|1425.7|1424.5|1425.7|1424.5|1
1656065970000|2022-06-24 10:19:30|1425.6|1424.4|1425.4|1424.2|1425.6|1424.4|1425.4|1424.2|0
1656065980000|2022-06-24 10:19:40|1425.3|1424.1|1425.3|1424.1|1425.3|1424.1|1425.3|1424.1|0
1656065990000|2022-06-24 10:19:50|1425.4|1424.2|1425.4|1424.2|1425.4|1424.2|1425.4|1424.2|0
1656066000000|2022-06-24 10:20:00|1425.3|1424.1|1425.4|1424.2|1425.4|1424.2|1425.2|1424|0
1656066020000|2022-06-24 10:20:20|1425.2|1424|1425.4|1424.2|1425.4|1424.2|1425.2|1424|0
1656066030000|2022-06-24 10:20:30|1425.3|1424.1|1425.9|1424.7|1425.9|1424.7|1425.2|1424|0
1656066050000|2022-06-24 10:20:50|1425.8|1424.6|1425.7|1424.5|1425.8|1424.6|1425.7|1424.5|0
1656066060000|2022-06-24 10:21:00|1425.9|1424.7|1425.6|1424.4|1425.9|1424.7|1425.6|1424.4|0
1656066070000|2022-06-24 10:21:10|1425.9|1424.7|1425.9|1424.7|1425.9|1424.7|1425.8|1424.6|0
1656066080000|2022-06-24 10:21:20|1426.2|1425|1426|1424.8|1426.2|1425|1426|1424.8|0
1656066090000|2022-06-24 10:21:30|1426.2|1425|1426.2|1425|1426.2|1425|1426.2|1425|0
1656066100000|2022-06-24 10:21:40|1426|1424.8|1426|1424.8|1426|1424.8|1426|1424.8|0
1656066110000|2022-06-24 10:21:50|1425.8|1424.6|1425.3|1424.1|1425.8|1424.6|1425.2|1424|0
1656066120000|2022-06-24 10:22:00|1425.1|1423.9|1425.4|1424.2|1425.4|1424.2|1425.1|1423.9|1
1656066140000|2022-06-24 10:22:20|1425.7|1424.5|1425.7|1424.5|1425.7|1424.5|1425.7|1424.5|2
1656066150000|2022-06-24 10:22:30|||||||||1
1656066180000|2022-06-24 10:23:00|1425.8|1424.6|1425.8|1424.6|1425.8|1424.6|1425.8|1424.6|0
1656066190000|2022-06-24 10:23:10|1425.7|1424.5|1425.8|1424.6|1425.8|1424.6|1425.7|1424.5|0
1656066200000|2022-06-24 10:23:20|1425.7|1424.5|1425.7|1424.5|1425.7|1424.5|1425.7|1424.5|0
1656066250000|2022-06-24 10:24:10|1425.8|1424.6|1425.8|1424.6|1425.8|1424.6|1425.8|1424.6|0
1656066280000|2022-06-24 10:24:40|1425.4|1424.2|1425.3|1424.1|1425.4|1424.2|1425.3|1424.1|0
1656066300000|2022-06-24 10:25:00|1425.4|1424.2|1425.3|1424.1|1425.4|1424.2|1425.3|1424.1|1
1656066310000|2022-06-24 10:25:10|1425.1|1423.9|1425|1423.8|1425.1|1423.9|1425|1423.8|0
1656066320000|2022-06-24 10:25:20|1425.2|1424|1425.3|1424.1|1425.3|1424.1|1425|1423.8|0
1656066360000|2022-06-24 10:26:00|1425.4|1424.2|1425.4|1424.2|1425.4|1424.2|1425.4|1424.2|0
1656066370000|2022-06-24 10:26:10|1425.5|1424.3|1425.5|1424.3|1425.5|1424.3|1425.5|1424.3|2
1656066390000|2022-06-24 10:26:30|1425.7|1424.5|1425.8|1424.6|1425.8|1424.6|1425.6|1424.4|0
1656066400000|2022-06-24 10:26:40|1426.1|1424.9|1425.8|1424.6|1426.1|1424.9|1425.6|1424.4|2
1656066410000|2022-06-24 10:26:50|1425.6|1424.4|1425.6|1424.4|1425.6|1424.4|1425.6|1424.4|0
1656066420000|2022-06-24 10:27:00|1425.8|1424.6|1425.9|1424.7|1425.9|1424.7|1425.8|1424.6|0
1656066430000|2022-06-24 10:27:10|1425.6|1424.4|1425.8|1424.6|1425.8|1424.6|1425.6|1424.4|0
1656066450000|2022-06-24 10:27:30|1425.6|1424.4|1425.6|1424.4|1425.6|1424.4|1425.6|1424.4|0
1656066460000|2022-06-24 10:27:40|1425.8|1424.6|1425.8|1424.6|1425.8|1424.6|1425.6|1424.4|1
1656066480000|2022-06-24 10:28:00|1426|1424.8|1425.6|1424.4|1426|1424.8|1425.6|1424.4|0
1656066490000|2022-06-24 10:28:10|||||||||1
1656066500000|2022-06-24 10:28:20|1425.5|1424.3|1425.8|1424.6|1425.8|1424.6|1425.5|1424.3|0
1656066510000|2022-06-24 10:28:30|1425.6|1424.4|1425.6|1424.4|1425.8|1424.6|1425.6|1424.4|0
1656066520000|2022-06-24 10:28:40|1425.5|1424.3|1425.1|1423.9|1425.6|1424.4|1425.1|1423.9|1
1656066530000|2022-06-24 10:28:50|1425|1423.8|1425|1423.8|1425|1423.8|1425|1423.8|0
1656066540000|2022-06-24 10:29:00|||||||||1
1656066590000|2022-06-24 10:29:50|1425.3|1424.1|1425.8|1424.6|1425.8|1424.6|1425.3|1424.1|1
1656066600000|2022-06-24 10:30:00|1425.6|1424.4|1425.6|1424.4|1425.6|1424.4|1425.6|1424.4|3
1656066610000|2022-06-24 10:30:10|1425.5|1424.3|1425.1|1423.9|1425.5|1424.3|1425|1423.8|1
1656066620000|2022-06-24 10:30:20|1425|1423.8|1425.1|1423.9|1425.3|1424.1|1425|1423.8|0
1656066630000|2022-06-24 10:30:30|1425.3|1424.1|1425.6|1424.4|1425.7|1424.5|1425.3|1424.1|1
1656066640000|2022-06-24 10:30:40|1425.5|1424.3|1425.5|1424.3|1425.5|1424.3|1425.5|1424.3|0
1656066650000|2022-06-24 10:30:50|1425.8|1424.6|1425.6|1424.4|1425.8|1424.6|1425.6|1424.4|0
1656066660000|2022-06-24 10:31:00|1425.1|1423.9|1425|1423.8|1425.1|1423.9|1425|1423.8|1
1656066670000|2022-06-24 10:31:10|1424.5|1423.3|1423.8|1422.6|1424.5|1423.3|1423.8|1422.6|7
1656066680000|2022-06-24 10:31:20|1423.7|1422.5|1423.7|1422.5|1423.7|1422.5|1423.5|1422.3|2
1656066700000|2022-06-24 10:31:40|1423.9|1422.7|1424|1422.8|1424|1422.8|1423.6|1422.4|7
1656066710000|2022-06-24 10:31:50|1424.1|1422.9|1424.1|1422.9|1424.1|1422.9|1424.1|1422.9|0
1656066720000|2022-06-24 10:32:00|1424|1422.8|1424|1422.8|1424|1422.8|1424|1422.8|0
1656066730000|2022-06-24 10:32:10|1423.9|1422.7|1423.7|1422.5|1423.9|1422.7|1423.7|1422.5|0
1656066740000|2022-06-24 10:32:20|1424|1422.8|1423.9|1422.7|1424|1422.8|1423.9|1422.7|0
1656066750000|2022-06-24 10:32:30|1424|1422.8|1423.7|1422.5|1424|1422.8|1423.7|1422.5|0
1656066760000|2022-06-24 10:32:40|1423.6|1422.4|1423.2|1422|1423.6|1422.4|1423.1|1421.9|1
1656066770000|2022-06-24 10:32:50|1423.1|1421.9|1423.1|1421.9|1423.1|1421.9|1423.1|1421.9|0
1656066780000|2022-06-24 10:33:00|1423.5|1422.3|1423.5|1422.3|1423.6|1422.4|1423.5|1422.3|1
1656066790000|2022-06-24 10:33:10|1423.6|1422.4|1423.6|1422.4|1423.6|1422.4|1423.6|1422.4|0
1656066810000|2022-06-24 10:33:30|1423.7|1422.5|1423.5|1422.3|1423.7|1422.5|1423.5|1422.3|0
1656066820000|2022-06-24 10:33:40|1423.7|1422.5|1423.7|1422.5|1423.7|1422.5|1423.7|1422.5|0
1656066840000|2022-06-24 10:34:00|1424|1422.8|1424|1422.8|1424.1|1422.9|1423.9|1422.7|1
1656066850000|2022-06-24 10:34:10|1423.9|1422.7|1423.9|1422.7|1423.9|1422.7|1423.9|1422.7|1
1656066860000|2022-06-24 10:34:20|1424|1422.8|1424.2|1423|1424.2|1423|1424|1422.8|1
1656066870000|2022-06-24 10:34:30|1424.3|1423.1|1424.5|1423.3|1424.7|1423.5|1424.3|1423.1|10
1656066880000|2022-06-24 10:34:40|1424.3|1423.1|1424.3|1423.1|1424.3|1423.1|1424.3|1423.1|1
1656066890000|2022-06-24 10:34:50|1424.2|1423|1424.3|1423.1|1424.3|1423.1|1424.2|1423|1
1656066900000|2022-06-24 10:35:00|1424.2|1423|1424.2|1423|1424.2|1423|1424.2|1423|0
1656066920000|2022-06-24 10:35:20|1424.3|1423.1|1424.3|1423.1|1424.5|1423.3|1424.3|1423.1|3
1656066930000|2022-06-24 10:35:30|1424.2|1423|1424.1|1422.9|1424.2|1423|1424.1|1422.9|1
1656066940000|2022-06-24 10:35:40|1424.2|1423|1424.3|1423.1|1424.6|1423.4|1424.2|1423|1
1656066950000|2022-06-24 10:35:50|1424.2|1423|1424.2|1423|1424.2|1423|1424.2|1423|0
1656066960000|2022-06-24 10:36:00|1424.3|1423.1|1424.5|1423.3|1424.5|1423.3|1424.3|1423.1|0
1656066970000|2022-06-24 10:36:10|1424.6|1423.4|1424.7|1423.5|1424.7|1423.5|1424.6|1423.4|0
1656066980000|2022-06-24 10:36:20|1424.6|1423.4|1424.9|1423.7|1424.9|1423.7|1424.5|1423.3|2
1656067000000|2022-06-24 10:36:40|1425|1423.8|1424.6|1423.4|1425|1423.8|1424.6|1423.4|3
1656067010000|2022-06-24 10:36:50|1424.5|1423.3|1424.3|1423.1|1424.6|1423.4|1424.3|1423.1|0
1656067020000|2022-06-24 10:37:00|1424.2|1423|1424.3|1423.1|1424.3|1423.1|1424.2|1423|0
1656067040000|2022-06-24 10:37:20|1424.4|1423.2|1424.2|1423|1424.4|1423.2|1424.2|1423|0
1656067050000|2022-06-24 10:37:30|1424.5|1423.3|1424.6|1423.4|1424.6|1423.4|1424.5|1423.3|2
1656067060000|2022-06-24 10:37:40|1424.4|1423.2|1424.5|1423.3|1424.5|1423.3|1424.4|1423.2|0
1656067070000|2022-06-24 10:37:50|1424.4|1423.2|1424.4|1423.2|1424.4|1423.2|1424.4|1423.2|0
1656067080000|2022-06-24 10:38:00|1424.2|1423|1424.4|1423.2|1424.5|1423.3|1424.2|1423|1
1656067090000|2022-06-24 10:38:10|1424.5|1423.3|1424.6|1423.4|1424.6|1423.4|1424.5|1423.3|0
1656067130000|2022-06-24 10:38:50|1424.3|1423.1|1424.3|1423.1|1424.3|1423.1|1424.3|1423.1|1
1656067140000|2022-06-24 10:39:00|1424.5|1423.3|1424.5|1423.3|1424.5|1423.3|1424.5|1423.3|0
1656067150000|2022-06-24 10:39:10|1424.6|1423.4|1424.6|1423.4|1424.6|1423.4|1424.6|1423.4|0
1656067160000|2022-06-24 10:39:20|1424.5|1423.3|1424.7|1423.5|1424.7|1423.5|1424.5|1423.3|3
1656067180000|2022-06-24 10:39:40|1424.6|1423.4|1424.6|1423.4|1424.6|1423.4|1424.6|1423.4|0
1656067200000|2022-06-24 10:40:00|||||||||1
1656067250000|2022-06-24 10:40:50|1424.7|1423.5|1424.6|1423.4|1424.7|1423.5|1424.6|1423.4|0
1656067270000|2022-06-24 10:41:10|1424.7|1423.5|1424.6|1423.4|1424.7|1423.5|1424.6|1423.4|1
1656067300000|2022-06-24 10:41:40|1424.7|1423.5|1425.1|1423.9|1425.1|1423.9|1424.7|1423.5|2
1656067310000|2022-06-24 10:41:50|1425.3|1424.1|1425.2|1424|1425.3|1424.1|1425.2|1424|3
1656067320000|2022-06-24 10:42:00|1425.3|1424.1|1425.7|1424.5|1426.2|1425|1425.3|1424.1|3
1656067330000|2022-06-24 10:42:10|1425.8|1424.6|1425.8|1424.6|1426|1424.8|1425.8|1424.6|1
1656067340000|2022-06-24 10:42:20|1426|1424.8|1425.8|1424.6|1426|1424.8|1425.8|1424.6|1
1656067350000|2022-06-24 10:42:30|1426.1|1424.9|1425.8|1424.6|1426.1|1424.9|1425.8|1424.6|1
1656067370000|2022-06-24 10:42:50|1425.7|1424.5|1425.7|1424.5|1425.7|1424.5|1425.7|1424.5|0
1656067380000|2022-06-24 10:43:00|1425.8|1424.6|1425.8|1424.6|1425.8|1424.6|1425.8|1424.6|0
1656067400000|2022-06-24 10:43:20|1425.6|1424.4|1425.6|1424.4|1425.6|1424.4|1425.6|1424.4|0
1656067430000|2022-06-24 10:43:50|1425.5|1424.3|1425.1|1423.9|1425.5|1424.3|1425.1|1423.9|0
1656067550000|2022-06-24 10:45:50|1425.6|1424.4|1425.3|1424.1|1425.6|1424.4|1425.3|1424.1|1
1656067570000|2022-06-24 10:46:10|1425.2|1424|1425.2|1424|1425.2|1424|1425.2|1424|0
1656067580000|2022-06-24 10:46:20|1425.1|1423.9|1424.8|1423.6|1425.1|1423.9|1424.8|1423.6|0
1656067600000|2022-06-24 10:46:40|1425.1|1423.9|1425.1|1423.9|1425.1|1423.9|1425.1|1423.9|6
1656067610000|2022-06-24 10:46:50|1425|1423.8|1424.8|1423.6|1425|1423.8|1424.8|1423.6|0
1656067630000|2022-06-24 10:47:10|1424.9|1423.7|1424.9|1423.7|1424.9|1423.7|1424.9|1423.7|0
1656067640000|2022-06-24 10:47:20|1425.1|1423.9|1425.1|1423.9|1425.1|1423.9|1425.1|1423.9|0
1656067650000|2022-06-24 10:47:30|1425.4|1424.2|1425.4|1424.2|1425.4|1424.2|1425.4|1424.2|2
1656067660000|2022-06-24 10:47:40|1425.7|1424.5|1425.7|1424.5|1425.7|1424.5|1425.7|1424.5|0
1656067670000|2022-06-24 10:47:50|1425.6|1424.4|1425.8|1424.6|1425.8|1424.6|1425.6|1424.4|1
1656067680000|2022-06-24 10:48:00|1426|1424.8|1426.8|1425.6|1426.8|1425.6|1426|1424.8|4
1656067700000|2022-06-24 10:48:20|1426.3|1425.1|1426.8|1425.6|1426.8|1425.6|1426.3|1425.1|8
1656067710000|2022-06-24 10:48:30|1426.7|1425.5|1426.6|1425.4|1426.7|1425.5|1426.6|1425.4|0
1656067730000|2022-06-24 10:48:50|||||||||2
1656067740000|2022-06-24 10:49:00|1426.2|1425|1426.3|1425.1|1426.3|1425.1|1426.2|1425|0
1656067750000|2022-06-24 10:49:10|1426.4|1425.2|1426.3|1425.1|1426.4|1425.2|1426.3|1425.1|0
1656067760000|2022-06-24 10:49:20|1426.6|1425.4|1426.7|1425.5|1426.7|1425.5|1426.6|1425.4|1
1656067770000|2022-06-24 10:49:30|1426.3|1425.1|1426.3|1425.1|1426.4|1425.2|1426.3|1425.1|0
1656067780000|2022-06-24 10:49:40|1426.4|1425.2|1426.4|1425.2|1426.4|1425.2|1426.4|1425.2|0
1656067790000|2022-06-24 10:49:50|1426.6|1425.4|1426.4|1425.2|1426.6|1425.4|1426.4|1425.2|0
1656067820000|2022-06-24 10:50:20|1426.6|1425.4|1426.3|1425.1|1426.6|1425.4|1426.3|1425.1|0
1656067830000|2022-06-24 10:50:30|1426.7|1425.5|1426.8|1425.6|1426.8|1425.6|1426.6|1425.4|0
1656067840000|2022-06-24 10:50:40|1426.7|1425.5|1426.6|1425.4|1426.7|1425.5|1426.6|1425.4|0
1656067850000|2022-06-24 10:50:50|1426.7|1425.5|1426.6|1425.4|1426.7|1425.5|1426.6|1425.4|0
1656067860000|2022-06-24 10:51:00|1426.7|1425.5|1426.7|1425.5|1426.7|1425.5|1426.7|1425.5|0
1656067870000|2022-06-24 10:51:10|1426.8|1425.6|1426.7|1425.5|1426.8|1425.6|1426.7|1425.5|0
1656067880000|2022-06-24 10:51:20|1426.8|1425.6|1426.7|1425.5|1426.8|1425.6|1426.7|1425.5|0
1656067890000|2022-06-24 10:51:30|1426.6|1425.4|1426.6|1425.4|1426.6|1425.4|1426.6|1425.4|0
1656067900000|2022-06-24 10:51:40|1426.4|1425.2|1426.2|1425|1426.4|1425.2|1426.2|1425|0
1656067910000|2022-06-24 10:51:50|1426.1|1424.9|1426.1|1424.9|1426.1|1424.9|1426.1|1424.9|0
1656067920000|2022-06-24 10:52:00|1425.9|1424.7|1426.1|1424.9|1426.1|1424.9|1425.9|1424.7|1
1656067930000|2022-06-24 10:52:10|1425.9|1424.7|1425.6|1424.4|1426.1|1424.9|1425.6|1424.4|0
1656067950000|2022-06-24 10:52:30|1425.4|1424.2|1425.4|1424.2|1425.4|1424.2|1425.4|1424.2|0
1656068000000|2022-06-24 10:53:20|1425.3|1424.1|1425.3|1424.1|1425.3|1424.1|1425.3|1424.1|0
1656068010000|2022-06-24 10:53:30|1425.2|1424|1425.5|1424.3|1425.5|1424.3|1425.2|1424|2
1656068040000|2022-06-24 10:54:00|1425.7|1424.5|1426.4|1425.2|1426.4|1425.2|1425.7|1424.5|5
1656068050000|2022-06-24 10:54:10|1426.3|1425.1|1425.7|1424.5|1426.4|1425.2|1425.7|1424.5|1
1656068060000|2022-06-24 10:54:20|1425.8|1424.6|1425.9|1424.7|1425.9|1424.7|1425.8|1424.6|0
1656068070000|2022-06-24 10:54:30|1425.7|1424.5|1425.7|1424.5|1425.7|1424.5|1425.7|1424.5|1
1656068080000|2022-06-24 10:54:40|1425.5|1424.3|1425.5|1424.3|1425.5|1424.3|1425.5|1424.3|0
1656068090000|2022-06-24 10:54:50|1425.3|1424.1|1425.4|1424.2|1425.4|1424.2|1425.3|1424.1|0
1656068100000|2022-06-24 10:55:00|1425.3|1424.1|1425.3|1424.1|1425.3|1424.1|1425.3|1424.1|0
1656068120000|2022-06-24 10:55:20|1425.2|1424|1425|1423.8|1425.2|1424|1425|1423.8|1
1656068130000|2022-06-24 10:55:30|1424.9|1423.7|1424.4|1423.2|1424.9|1423.7|1424.4|1423.2|6
1656068140000|2022-06-24 10:55:40|1424.7|1423.5|1424.7|1423.5|1424.7|1423.5|1424.7|1423.5|6
1656068150000|2022-06-24 10:55:50|1424.5|1423.3|1424.5|1423.3|1424.5|1423.3|1424.5|1423.3|2
1656068160000|2022-06-24 10:56:00|1424.4|1423.2|1424.4|1423.2|1424.5|1423.3|1424.4|1423.2|2
1656068170000|2022-06-24 10:56:10|1424.7|1423.5|1424.7|1423.5|1424.7|1423.5|1424.7|1423.5|1
1656068180000|2022-06-24 10:56:20|1424.5|1423.3|1424.5|1423.3|1424.5|1423.3|1424.5|1423.3|1
1656068200000|2022-06-24 10:56:40|1424.4|1423.2|1424.4|1423.2|1424.5|1423.3|1424.4|1423.2|3
1656068210000|2022-06-24 10:56:50|1424.3|1423.1|1424.2|1423|1424.3|1423.1|1424.2|1423|0
1656068220000|2022-06-24 10:57:00|1424.1|1422.9|1424.1|1422.9|1424.2|1423|1424.1|1422.9|4
1656068240000|2022-06-24 10:57:20|1423.9|1422.7|1423.7|1422.5|1423.9|1422.7|1423.7|1422.5|7
1656068250000|2022-06-24 10:57:30|1423.8|1422.6|1423.8|1422.6|1423.8|1422.6|1423.7|1422.5|0
1656068260000|2022-06-24 10:57:40|1423.7|1422.5|1423.5|1422.3|1423.7|1422.5|1423.5|1422.3|0
1656068270000|2022-06-24 10:57:50|1423.7|1422.5|1424|1422.8|1424.2|1423|1423.5|1422.3|2
1656068280000|2022-06-24 10:58:00|1423.9|1422.7|1423.9|1422.7|1423.9|1422.7|1423.9|1422.7|0
1656068290000|2022-06-24 10:58:10|1424.3|1423.1|1424.3|1423.1|1424.3|1423.1|1424.3|1423.1|2
1656068300000|2022-06-24 10:58:20|1424|1422.8|1424.2|1423|1424.2|1423|1424|1422.8|0
1656068320000|2022-06-24 10:58:40|1424.4|1423.2|1424.4|1423.2|1424.4|1423.2|1424.4|1423.2|1
1656068330000|2022-06-24 10:58:50|1424.5|1423.3|1424.5|1423.3|1424.5|1423.3|1424.5|1423.3|0
1656068340000|2022-06-24 10:59:00|1424.4|1423.2|1424.2|1423|1424.4|1423.2|1424.2|1423|0
1656068350000|2022-06-24 10:59:10|1424.3|1423.1|1424.2|1423|1424.3|1423.1|1424|1422.8|0
1656068360000|2022-06-24 10:59:20|1424|1422.8|1424.4|1423.2|1424.5|1423.3|1424|1422.8|1
1656068370000|2022-06-24 10:59:30|1424.5|1423.3|1424.4|1423.2|1424.5|1423.3|1424.4|1423.2|0
1656068400000|2022-06-24 11:00:00|1424.7|1423.5|1424.7|1423.5|1424.7|1423.5|1424.5|1423.3|0
1656068410000|2022-06-24 11:00:10|1424.5|1423.3|1424.5|1423.3|1424.5|1423.3|1424.5|1423.3|0
1656068420000|2022-06-24 11:00:20|1424.7|1423.5|1424.7|1423.5|1424.7|1423.5|1424.7|1423.5|0
1656068430000|2022-06-24 11:00:30|1424.5|1423.3|1424.5|1423.3|1424.7|1423.5|1424.5|1423.3|0
1656068440000|2022-06-24 11:00:40|1424.7|1423.5|1424.7|1423.5|1424.7|1423.5|1424.7|1423.5|2
1656068450000|2022-06-24 11:00:50|1425|1423.8|1425.2|1424|1425.2|1424|1425|1423.8|4
1656068460000|2022-06-24 11:01:00|1425|1423.8|1425.2|1424|1425.3|1424.1|1425|1423.8|0
1656068470000|2022-06-24 11:01:10|1425.3|1424.1|1425.2|1424|1425.3|1424.1|1425.2|1424|0
1656068480000|2022-06-24 11:01:20|1425.4|1424.2|1425.3|1424.1|1425.4|1424.2|1425|1423.8|0
1656068520000|2022-06-24 11:02:00|1425.4|1424.2|1425|1423.8|1425.4|1424.2|1425|1423.8|2
1656068530000|2022-06-24 11:02:10|1425.2|1424|1425.3|1424.1|1425.3|1424.1|1425|1423.8|0
1656068550000|2022-06-24 11:02:30|1425.2|1424|1425|1423.8|1425.2|1424|1425|1423.8|0
1656068560000|2022-06-24 11:02:40|1425.2|1424|1425.3|1424.1|1425.4|1424.2|1425.2|1424|0
1656068580000|2022-06-24 11:03:00|1425.5|1424.3|1425.5|1424.3|1425.7|1424.5|1425.5|1424.3|2
1656068600000|2022-06-24 11:03:20|1425.4|1424.2|1425.4|1424.2|1425.4|1424.2|1425.4|1424.2|0
1656068620000|2022-06-24 11:03:40|1425.3|1424.1|1425.3|1424.1|1425.3|1424.1|1425.3|1424.1|3
1656068630000|2022-06-24 11:03:50|||||||||3
1656068660000|2022-06-24 11:04:20|1425.2|1424|1425.3|1424.1|1425.3|1424.1|1425.2|1424|0
1656068690000|2022-06-24 11:04:50|1425.5|1424.3|1425.5|1424.3|1425.5|1424.3|1425.5|1424.3|1
1656068700000|2022-06-24 11:05:00|1425.3|1424.1|1425.3|1424.1|1425.3|1424.1|1425.3|1424.1|0
1656068720000|2022-06-24 11:05:20|1425.5|1424.3|1425.5|1424.3|1425.5|1424.3|1425.5|1424.3|0
1656068730000|2022-06-24 11:05:30|1425.4|1424.2|1425.4|1424.2|1425.4|1424.2|1425.4|1424.2|0
1656068750000|2022-06-24 11:05:50|1425.5|1424.3|1425.4|1424.2|1425.5|1424.3|1425.4|1424.2|0
1656068760000|2022-06-24 11:06:00|1425.3|1424.1|1425.3|1424.1|1425.3|1424.1|1425.3|1424.1|0
1656068770000|2022-06-24 11:06:10|1425.2|1424|1425|1423.8|1425.2|1424|1424.9|1423.7|0
1656068790000|2022-06-24 11:06:30|1424.9|1423.7|1425|1423.8|1425.3|1424.1|1424.9|1423.7|1
1656068800000|2022-06-24 11:06:40|1425.2|1424|1425.3|1424.1|1425.3|1424.1|1425.2|1424|0
1656068820000|2022-06-24 11:07:00|1425.2|1424|1424.9|1423.7|1425.2|1424|1424.9|1423.7|0
1656068830000|2022-06-24 11:07:10|1425.3|1424.1|1425.2|1424|1425.3|1424.1|1425|1423.8|2
1656068870000|2022-06-24 11:07:50|1425.4|1424.2|1425.5|1424.3|1425.5|1424.3|1425.4|1424.2|2
1656068880000|2022-06-24 11:08:00|1425.7|1424.5|1425.9|1424.7|1425.9|1424.7|1425.7|1424.5|3
1656068890000|2022-06-24 11:08:10|1426|1424.8|1426|1424.8|1426|1424.8|1426|1424.8|2
1656068900000|2022-06-24 11:08:20|1426.4|1425.2|1426.5|1425.3|1426.5|1425.3|1426.2|1425|1
1656068910000|2022-06-24 11:08:30|1426.4|1425.2|1426.5|1425.3|1426.5|1425.3|1426.4|1425.2|0
1656068920000|2022-06-24 11:08:40|1426.3|1425.1|1426.5|1425.3|1426.5|1425.3|1426.3|1425.1|1
1656068930000|2022-06-24 11:08:50|1426.4|1425.2|1426.7|1425.5|1426.7|1425.5|1426.3|1425.1|4
1656068940000|2022-06-24 11:09:00|1426.9|1425.7|1426.9|1425.7|1426.9|1425.7|1426.9|1425.7|4
1656068950000|2022-06-24 11:09:10|1426.8|1425.6|1426.8|1425.6|1426.8|1425.6|1426.8|1425.6|0
1656068960000|2022-06-24 11:09:20|1426.7|1425.5|1426.4|1425.2|1426.7|1425.5|1426.4|1425.2|3
1656068970000|2022-06-24 11:09:30|1426.3|1425.1|1426.5|1425.3|1426.5|1425.3|1426.3|1425.1|2
1656068980000|2022-06-24 11:09:40|1426.4|1425.2|1426.4|1425.2|1426.4|1425.2|1426.4|1425.2|0
1656068990000|2022-06-24 11:09:50|1426.3|1425.1|1426.4|1425.2|1426.4|1425.2|1426.3|1425.1|1
1656069000000|2022-06-24 11:10:00|1426.3|1425.1|1426.4|1425.2|1426.4|1425.2|1426.3|1425.1|1
1656069010000|2022-06-24 11:10:10|||||||||4
1656069060000|2022-06-24 11:11:00|||||||||1
1656069080000|2022-06-24 11:11:20|1426.8|1425.6|1426.8|1425.6|1426.8|1425.6|1426.8|1425.6|3
1656069090000|2022-06-24 11:11:30|1426.9|1425.7|1426.9|1425.7|1426.9|1425.7|1426.9|1425.7|2
1656069110000|2022-06-24 11:11:50|1427|1425.8|1427.3|1426.1|1427.3|1426.1|1427|1425.8|8
1656069120000|2022-06-24 11:12:00|1427.2|1426|1427.2|1426|1427.3|1426.1|1427.2|1426|0
1656069130000|2022-06-24 11:12:10|||||||||2
1656069140000|2022-06-24 11:12:20|1427.3|1426.1|1427.3|1426.1|1427.3|1426.1|1427.3|1426.1|6
1656069160000|2022-06-24 11:12:40|1427.5|1426.3|1427.2|1426|1427.7|1426.5|1427.2|1426|3
1656069170000|2022-06-24 11:12:50|1427.3|1426.1|1427.3|1426.1|1427.3|1426.1|1427|1425.8|0
1656069180000|2022-06-24 11:13:00|1427|1425.8|1426.9|1425.7|1427|1425.8|1426.8|1425.6|0
1656069190000|2022-06-24 11:13:10|1427|1425.8|1427.1|1425.9|1427.1|1425.9|1427|1425.8|0
1656069200000|2022-06-24 11:13:20|1427|1425.8|1427|1425.8|1427|1425.8|1427|1425.8|0
1656069230000|2022-06-24 11:13:50|1426.9|1425.7|1426.8|1425.6|1426.9|1425.7|1426.7|1425.5|0
1656069240000|2022-06-24 11:14:00|1426.7|1425.5|1426.7|1425.5|1426.9|1425.7|1426.6|1425.4|1
1656069250000|2022-06-24 11:14:10|||||||||1
1656069260000|2022-06-24 11:14:20|1427|1425.8|1427|1425.8|1427|1425.8|1427|1425.8|1
1656069280000|2022-06-24 11:14:40|1427.1|1425.9|1427.3|1426.1|1427.4|1426.2|1427.1|1425.9|2
1656069290000|2022-06-24 11:14:50|1427.1|1425.9|1427.4|1426.2|1427.4|1426.2|1427.1|1425.9|0
1656069300000|2022-06-24 11:15:00|1427.3|1426.1|1427.3|1426.1|1427.3|1426.1|1427.3|1426.1|0
1656069310000|2022-06-24 11:15:10|1427.1|1425.9|1427.1|1425.9|1427.1|1425.9|1427.1|1425.9|0
1656069320000|2022-06-24 11:15:20|1427.3|1426.1|1426.9|1425.7|1427.3|1426.1|1426.9|1425.7|2
1656069330000|2022-06-24 11:15:30|1427|1425.8|1426.8|1425.6|1427|1425.8|1426.8|1425.6|0
1656069340000|2022-06-24 11:15:40|1426.6|1425.4|1426.6|1425.4|1426.6|1425.4|1426.6|1425.4|0
1656069350000|2022-06-24 11:15:50|1426.5|1425.3|1426.3|1425.1|1426.5|1425.3|1426|1424.8|20
1656069360000|2022-06-24 11:16:00|1426.1|1424.9|1425.9|1424.7|1426.3|1425.1|1425.8|1424.6|2
1656069370000|2022-06-24 11:16:10|1425.8|1424.6|1425.7|1424.5|1425.9|1424.7|1425.7|1424.5|0
1656069380000|2022-06-24 11:16:20|1425.5|1424.3|1425.5|1424.3|1425.6|1424.4|1425.5|1424.3|5
1656069390000|2022-06-24 11:16:30|1426.2|1425|1426.4|1425.2|1426.7|1425.5|1426.2|1425|5
1656069400000|2022-06-24 11:16:40|1426.2|1425|1426.2|1425|1426.2|1425|1426.2|1425|0
1656069420000|2022-06-24 11:17:00|1426.4|1425.2|1426.4|1425.2|1426.4|1425.2|1426.4|1425.2|0
1656069430000|2022-06-24 11:17:10|1426.2|1425|1425.9|1424.7|1426.2|1425|1425.9|1424.7|3
1656069440000|2022-06-24 11:17:20|1426|1424.8|1426.2|1425|1426.2|1425|1426|1424.8|0
1656069450000|2022-06-24 11:17:30|1426.1|1424.9|1425.9|1424.7|1426.2|1425|1425.7|1424.5|4
1656069460000|2022-06-24 11:17:40|1426.1|1424.9|1426|1424.8|1426.1|1424.9|1425.5|1424.3|21
1656069470000|2022-06-24 11:17:50|1426.1|1424.9|1426|1424.8|1426.1|1424.9|1425.9|1424.7|1
1656069480000|2022-06-24 11:18:00|1425.9|1424.7|1425.9|1424.7|1425.9|1424.7|1425.9|1424.7|0
1656069490000|2022-06-24 11:18:10|1425.8|1424.6|1425.8|1424.6|1425.8|1424.6|1425.8|1424.6|3
1656069500000|2022-06-24 11:18:20|1425.6|1424.4|1425.4|1424.2|1425.6|1424.4|1425.4|1424.2|16
1656069510000|2022-06-24 11:18:30|1425.5|1424.3|1425.5|1424.3|1425.5|1424.3|1425.5|1424.3|1
1656069520000|2022-06-24 11:18:40|1425.6|1424.4|1425.8|1424.6|1425.8|1424.6|1425.6|1424.4|2
1656069530000|2022-06-24 11:18:50|1426.1|1424.9|1425.9|1424.7|1426.1|1424.9|1425.9|1424.7|1
1656069550000|2022-06-24 11:19:10|1426|1424.8|1426.1|1424.9|1426.1|1424.9|1426|1424.8|0
1656069560000|2022-06-24 11:19:20|1426.4|1425.2|1426.3|1425.1|1426.4|1425.2|1426.3|1425.1|1
1656069570000|2022-06-24 11:19:30|1426.4|1425.2|1426.5|1425.3|1426.5|1425.3|1426.4|1425.2|0
1656069600000|2022-06-24 11:20:00|1426.4|1425.2|1426.5|1425.3|1426.5|1425.3|1426.4|1425.2|0
1656069610000|2022-06-24 11:20:10|1426.4|1425.2|1426.1|1424.9|1426.4|1425.2|1426.1|1424.9|3
1656069620000|2022-06-24 11:20:20|1426.2|1425|1426|1424.8|1426.2|1425|1425.8|1424.6|0
1656069630000|2022-06-24 11:20:30|1425.6|1424.4|1425.9|1424.7|1425.9|1424.7|1425.6|1424.4|0
1656069640000|2022-06-24 11:20:40|1426.1|1424.9|1426.3|1425.1|1426.3|1425.1|1426.1|1424.9|1
1656069650000|2022-06-24 11:20:50|1426.5|1425.3|1426.5|1425.3|1426.5|1425.3|1426.5|1425.3|0
1656069660000|2022-06-24 11:21:00|1426.6|1425.4|1426.6|1425.4|1426.6|1425.4|1426.6|1425.4|0
1656069690000|2022-06-24 11:21:30|1426.5|1425.3|1426.4|1425.2|1426.5|1425.3|1426.4|1425.2|1
1656069700000|2022-06-24 11:21:40|1426.5|1425.3|1426.5|1425.3|1426.5|1425.3|1426.5|1425.3|10
1656069710000|2022-06-24 11:21:50|1426.3|1425.1|1426.6|1425.4|1426.8|1425.6|1426.3|1425.1|3
1656069720000|2022-06-24 11:22:00|1426.5|1425.3|1426.5|1425.3|1426.6|1425.4|1426.5|1425.3|0
1656069730000|2022-06-24 11:22:10|1426.6|1425.4|1426.5|1425.3|1426.6|1425.4|1426.5|1425.3|0
1656069740000|2022-06-24 11:22:20|1426.6|1425.4|1426.5|1425.3|1426.6|1425.4|1426.5|1425.3|2
1656069750000|2022-06-24 11:22:30|1426.8|1425.6|1426.9|1425.7|1426.9|1425.7|1426.8|1425.6|2
1656069770000|2022-06-24 11:22:50|1426.3|1425.1|1426.3|1425.1|1426.3|1425.1|1426.1|1424.9|2
1656069790000|2022-06-24 11:23:10|1426.4|1425.2|1426.4|1425.2|1426.4|1425.2|1426.4|1425.2|0
1656069820000|2022-06-24 11:23:40|1426.2|1425|1426.2|1425|1426.3|1425.1|1426.2|1425|0
1656069870000|2022-06-24 11:24:30|1426.5|1425.3|1426.2|1425|1426.5|1425.3|1426.2|1425|0
1656069880000|2022-06-24 11:24:40|1426.5|1425.3|1426.5|1425.3|1426.5|1425.3|1426.5|1425.3|0
1656069890000|2022-06-24 11:24:50|1426.4|1425.2|1426.4|1425.2|1426.4|1425.2|1426.4|1425.2|0
1656069900000|2022-06-24 11:25:00|1426.2|1425|1426.2|1425|1426.2|1425|1426.2|1425|0
1656069920000|2022-06-24 11:25:20|1426.5|1425.3|1426.9|1425.7|1426.9|1425.7|1426.5|1425.3|1
1656069930000|2022-06-24 11:25:30|1427|1425.8|1426.9|1425.7|1427|1425.8|1426.9|1425.7|2
1656069940000|2022-06-24 11:25:40|1427|1425.8|1426.7|1425.5|1427|1425.8|1426.7|1425.5|9
1656069950000|2022-06-24 11:25:50|1426.9|1425.7|1427.1|1425.9|1427.1|1425.9|1426.9|1425.7|1
1656069970000|2022-06-24 11:26:10|1427.2|1426|1426.7|1425.5|1427.2|1426|1426.7|1425.5|0
1656069990000|2022-06-24 11:26:30|1427|1425.8|1427|1425.8|1427|1425.8|1427|1425.8|0
1656070000000|2022-06-24 11:26:40|1427.2|1426|1427.1|1425.9|1427.2|1426|1427.1|1425.9|1
1656070010000|2022-06-24 11:26:50|1427|1425.8|1427|1425.8|1427|1425.8|1427|1425.8|1
1656070020000|2022-06-24 11:27:00|1426.9|1425.7|1427|1425.8|1427|1425.8|1426.7|1425.5|0
1656070040000|2022-06-24 11:27:20|1426.9|1425.7|1427|1425.8|1427|1425.8|1426.9|1425.7|0
1656070050000|2022-06-24 11:27:30|1426.9|1425.7|1426.9|1425.7|1426.9|1425.7|1426.9|1425.7|0
1656070060000|2022-06-24 11:27:40|1427|1425.8|1427|1425.8|1427|1425.8|1427|1425.8|0
1656070080000|2022-06-24 11:28:00|1427.1|1425.9|1427.1|1425.9|1427.1|1425.9|1427.1|1425.9|5
1656070090000|2022-06-24 11:28:10|1427|1425.8|1426.9|1425.7|1427|1425.8|1426.9|1425.7|0
1656070100000|2022-06-24 11:28:20|1427|1425.8|1426.9|1425.7|1427|1425.8|1426.9|1425.7|0
1656070110000|2022-06-24 11:28:30|1427|1425.8|1427|1425.8|1427|1425.8|1427|1425.8|0
1656070120000|2022-06-24 11:28:40|1427.1|1425.9|1427.1|1425.9|1427.1|1425.9|1427|1425.8|1
1656070130000|2022-06-24 11:28:50|1427.5|1426.3|1427.5|1426.3|1427.5|1426.3|1427.5|1426.3|3
1656070140000|2022-06-24 11:29:00|1427.6|1426.4|1427.6|1426.4|1427.6|1426.4|1427.5|1426.3|2
1656070150000|2022-06-24 11:29:10|1427.7|1426.5|1427.9|1426.7|1428|1426.8|1427.7|1426.5|2
1656070160000|2022-06-24 11:29:20|1428|1426.8|1427.2|1426|1428|1426.8|1427.2|1426|1
1656070170000|2022-06-24 11:29:30|1427.4|1426.2|1427.6|1426.4|1427.6|1426.4|1427.4|1426.2|0
1656070180000|2022-06-24 11:29:40|1428|1426.8|1428|1426.8|1428.2|1427|1427.9|1426.7|0
1656070190000|2022-06-24 11:29:50|1428.1|1426.9|1428|1426.8|1428.1|1426.9|1428|1426.8|0
1656070200000|2022-06-24 11:30:00|1427.9|1426.7|1427.9|1426.7|1428|1426.8|1427.9|1426.7|0
1656070210000|2022-06-24 11:30:10|1428|1426.8|1428|1426.8|1428|1426.8|1427.9|1426.7|1
1656070230000|2022-06-24 11:30:30|1427.9|1426.7|1427.5|1426.3|1427.9|1426.7|1427.5|1426.3|0
1656070260000|2022-06-24 11:31:00|1427.6|1426.4|1427.7|1426.5|1427.7|1426.5|1427.6|1426.4|0
1656070280000|2022-06-24 11:31:20|1427.8|1426.6|1428|1426.8|1428|1426.8|1427.7|1426.5|0
1656070290000|2022-06-24 11:31:30|1428.2|1427|1428.3|1427.1|1428.5|1427.3|1428.2|1427|2
1656070300000|2022-06-24 11:31:40|1428.2|1427|1428.2|1427|1428.2|1427|1428.2|1427|3
1656070320000|2022-06-24 11:32:00|1428.1|1426.9|1428.1|1426.9|1428.2|1427|1428.1|1426.9|1
1656070340000|2022-06-24 11:32:20|1428.3|1427.1|1428.5|1427.3|1428.5|1427.3|1428.3|1427.1|0
1656070350000|2022-06-24 11:32:30|1428.6|1427.4|1428.3|1427.1|1428.6|1427.4|1428.3|1427.1|2
1656070360000|2022-06-24 11:32:40|1428.7|1427.5|1428.6|1427.4|1428.7|1427.5|1428.6|1427.4|0
1656070400000|2022-06-24 11:33:20|1428.5|1427.3|1428.3|1427.1|1428.5|1427.3|1428.3|1427.1|2
1656070410000|2022-06-24 11:33:30|1428.5|1427.3|1428.2|1427|1428.5|1427.3|1428.2|1427|0
1656070420000|2022-06-24 11:33:40|1428.3|1427.1|1428.3|1427.1|1428.3|1427.1|1428.3|1427.1|0
1656070430000|2022-06-24 11:33:50|1428.2|1427|1428.2|1427|1428.2|1427|1428.2|1427|0
1656070440000|2022-06-24 11:34:00|1428.5|1427.3|1428.5|1427.3|1428.5|1427.3|1428.5|1427.3|0
1656070450000|2022-06-24 11:34:10|1428.3|1427.1|1428.3|1427.1|1428.3|1427.1|1428.3|1427.1|0
1656070460000|2022-06-24 11:34:20|1428.2|1427|1428.2|1427|1428.2|1427|1428.2|1427|0
1656070470000|2022-06-24 11:34:30|1428.1|1426.9|1428.1|1426.9|1428.1|1426.9|1428.1|1426.9|0
1656070500000|2022-06-24 11:35:00|1428|1426.8|1427.5|1426.3|1428|1426.8|1427.5|1426.3|0
1656070510000|2022-06-24 11:35:10|1427.4|1426.2|1427.4|1426.2|1427.5|1426.3|1427.4|1426.2|0
1656070520000|2022-06-24 11:35:20|1427.5|1426.3|1427.6|1426.4|1427.7|1426.5|1427.3|1426.1|2
1656070530000|2022-06-24 11:35:30|1427.7|1426.5|1427.7|1426.5|1427.7|1426.5|1427.7|1426.5|0
1656070540000|2022-06-24 11:35:40|1427.8|1426.6|1427.8|1426.6|1427.9|1426.7|1427.7|1426.5|0
1656070550000|2022-06-24 11:35:50|1427.9|1426.7|1428.2|1427|1428.2|1427|1427.9|1426.7|4
1656070570000|2022-06-24 11:36:10|1428.3|1427.1|1428.3|1427.1|1428.3|1427.1|1428.3|1427.1|2
1656070590000|2022-06-24 11:36:30|1428.2|1427|1428.2|1427|1428.3|1427.1|1428.2|1427|0
1656070600000|2022-06-24 11:36:40|1428.3|1427.1|1428.3|1427.1|1428.3|1427.1|1428.3|1427.1|0
1656070620000|2022-06-24 11:37:00|1428.5|1427.3|1428.5|1427.3|1428.5|1427.3|1428.5|1427.3|0
1656070630000|2022-06-24 11:37:10|1428.3|1427.1|1428.3|1427.1|1428.3|1427.1|1428.3|1427.1|0
1656070670000|2022-06-24 11:37:50|1428.5|1427.3|1428.5|1427.3|1428.5|1427.3|1428.5|1427.3|1
1656070690000|2022-06-24 11:38:10|1428.7|1427.5|1428.6|1427.4|1428.7|1427.5|1428.6|1427.4|1
1656070700000|2022-06-24 11:38:20|1428.7|1427.5|1428.7|1427.5|1428.7|1427.5|1428.7|1427.5|0
1656070720000|2022-06-24 11:38:40|1429|1427.8|1428.8|1427.6|1429|1427.8|1428.8|1427.6|4
1656070730000|2022-06-24 11:38:50|1429.3|1428.1|1428.8|1427.6|1429.3|1428.1|1428.7|1427.5|3
1656070740000|2022-06-24 11:39:00|1428.9|1427.7|1428.9|1427.7|1429.1|1427.9|1428.8|1427.6|3
1656070750000|2022-06-24 11:39:10|1428.7|1427.5|1428.7|1427.5|1428.8|1427.6|1428.7|1427.5|0
1656070770000|2022-06-24 11:39:30|1428.4|1427.2|1428.4|1427.2|1428.4|1427.2|1428.4|1427.2|31
1656070790000|2022-06-24 11:39:50|1428.8|1427.6|1428.8|1427.6|1428.8|1427.6|1428.8|1427.6|1
1656070800000|2022-06-24 11:40:00|1428.7|1427.5|1428.7|1427.5|1428.7|1427.5|1428.7|1427.5|0
1656070810000|2022-06-24 11:40:10|1428.4|1427.2|1428.4|1427.2|1428.4|1427.2|1428.4|1427.2|1
1656070830000|2022-06-24 11:40:30|1428.3|1427.1|1428.3|1427.1|1428.3|1427.1|1428.3|1427.1|0
1656070840000|2022-06-24 11:40:40|1428.2|1427|1428.3|1427.1|1428.3|1427.1|1428.1|1426.9|0
1656070850000|2022-06-24 11:40:50|1428.4|1427.2|1428.4|1427.2|1428.4|1427.2|1428.4|1427.2|0
1656070860000|2022-06-24 11:41:00|1428.6|1427.4|1428.6|1427.4|1428.6|1427.4|1428.4|1427.2|1
1656070890000|2022-06-24 11:41:30|1428.5|1427.3|1428.5|1427.3|1428.5|1427.3|1428.5|1427.3|0
1656070900000|2022-06-24 11:41:40|1428.4|1427.2|1428.4|1427.2|1428.4|1427.2|1428.4|1427.2|0
1656070920000|2022-06-24 11:42:00|1428.3|1427.1|1428.9|1427.7|1428.9|1427.7|1428.3|1427.1|1
1656070940000|2022-06-24 11:42:20|1429|1427.8|1428.9|1427.7|1429.1|1427.9|1428.9|1427.7|3
1656070950000|2022-06-24 11:42:30|1429|1427.8|1429.3|1428.1|1429.3|1428.1|1429|1427.8|1
1656070960000|2022-06-24 11:42:40|1429.2|1428|1429.2|1428|1429.2|1428|1429.2|1428|0
1656070970000|2022-06-24 11:42:50|1428.8|1427.6|1428.8|1427.6|1429.2|1428|1428.8|1427.6|8
1656070980000|2022-06-24 11:43:00|1429|1427.8|1429.2|1428|1429.3|1428.1|1428.9|1427.7|1
1656070990000|2022-06-24 11:43:10|1429|1427.8|1429.2|1428|1429.2|1428|1429|1427.8|0
1656071010000|2022-06-24 11:43:30|1429|1427.8|1428.9|1427.7|1429|1427.8|1428.9|1427.7|0
1656071030000|2022-06-24 11:43:50|1429.1|1427.9|1428.9|1427.7|1429.1|1427.9|1428.9|1427.7|1
1656071040000|2022-06-24 11:44:00|1429|1427.8|1429.2|1428|1429.2|1428|1429|1427.8|3
1656071050000|2022-06-24 11:44:10|||||||||4
1656071060000|2022-06-24 11:44:20|1429|1427.8|1429|1427.8|1429|1427.8|1429|1427.8|0
1656071070000|2022-06-24 11:44:30|1428.7|1427.5|1428.7|1427.5|1428.7|1427.5|1428.7|1427.5|1
1656071080000|2022-06-24 11:44:40|1428.9|1427.7|1428.7|1427.5|1428.9|1427.7|1428.7|1427.5|0
1656071090000|2022-06-24 11:44:50|1428.4|1427.2|1428.4|1427.2|1428.6|1427.4|1428.4|1427.2|0
1656071100000|2022-06-24 11:45:00|1428.6|1427.4|1428.4|1427.2|1428.6|1427.4|1428.4|1427.2|0
1656071120000|2022-06-24 11:45:20|1428.3|1427.1|1428.2|1427|1428.3|1427.1|1428.2|1427|0
1656071130000|2022-06-24 11:45:30|1428.3|1427.1|1428.2|1427|1428.3|1427.1|1428.2|1427|7
1656071140000|2022-06-24 11:45:40|1428.3|1427.1|1428|1426.8|1428.3|1427.1|1428|1426.8|3
1656071150000|2022-06-24 11:45:50|1428.2|1427|1428.2|1427|1428.2|1427|1428.2|1427|1
1656071160000|2022-06-24 11:46:00|1428|1426.8|1427.7|1426.5|1428|1426.8|1427.7|1426.5|13
1656071170000|2022-06-24 11:46:10|1427.8|1426.6|1427.7|1426.5|1427.8|1426.6|1427.6|1426.4|3
1656071180000|2022-06-24 11:46:20|1427.8|1426.6|1427.5|1426.3|1427.8|1426.6|1427.5|1426.3|13
1656071190000|2022-06-24 11:46:30|1427.7|1426.5|1427.8|1426.6|1427.8|1426.6|1427.7|1426.5|2
1656071200000|2022-06-24 11:46:40|1428.7|1427.5|1428.7|1427.5|1428.7|1427.5|1428.5|1427.3|10
1656071210000|2022-06-24 11:46:50|1428.3|1427.1|1428.3|1427.1|1428.5|1427.3|1428.3|1427.1|1
1656071220000|2022-06-24 11:47:00|1428.2|1427|1428.7|1427.5|1428.7|1427.5|1428.2|1427|0
1656071240000|2022-06-24 11:47:20|1428.9|1427.7|1428.9|1427.7|1428.9|1427.7|1428.8|1427.6|2
1656071260000|2022-06-24 11:47:40|1429|1427.8|1428.8|1427.6|1429|1427.8|1428.8|1427.6|1
1656071270000|2022-06-24 11:47:50|1428.9|1427.7|1428.8|1427.6|1428.9|1427.7|1428.8|1427.6|0
1656071280000|2022-06-24 11:48:00|1428.7|1427.5|1428.7|1427.5|1428.8|1427.6|1428.7|1427.5|1
1656071290000|2022-06-24 11:48:10|1428.4|1427.2|1428.9|1427.7|1428.9|1427.7|1428.4|1427.2|1
1656071320000|2022-06-24 11:48:40|1429.2|1428|1429.2|1428|1429.2|1428|1429.2|1428|2
1656071330000|2022-06-24 11:48:50|1429|1427.8|1429|1427.8|1429|1427.8|1429|1427.8|0
1656071350000|2022-06-24 11:49:10|1429.2|1428|1428.9|1427.7|1429.2|1428|1428.9|1427.7|2
1656071360000|2022-06-24 11:49:20|1429|1427.8|1428.9|1427.7|1429|1427.8|1428.8|1427.6|0
1656071370000|2022-06-24 11:49:30|1428.7|1427.5|1428.9|1427.7|1428.9|1427.7|1428.5|1427.3|0
1656071380000|2022-06-24 11:49:40|1428.8|1427.6|1428.8|1427.6|1428.9|1427.7|1428.7|1427.5|0
1656071390000|2022-06-24 11:49:50|1428.7|1427.5|1428.7|1427.5|1428.7|1427.5|1428.7|1427.5|0
1656071420000|2022-06-24 11:50:20|1428.8|1427.6|1428.9|1427.7|1428.9|1427.7|1428.8|1427.6|0
1656071440000|2022-06-24 11:50:40|1429|1427.8|1429|1427.8|1429|1427.8|1429|1427.8|0
1656071450000|2022-06-24 11:50:50|1429.2|1428|1428.4|1427.2|1429.2|1428|1428.4|1427.2|1
1656071460000|2022-06-24 11:51:00|1428.5|1427.3|1428.9|1427.7|1428.9|1427.7|1428.5|1427.3|2
1656071470000|2022-06-24 11:51:10|1428.8|1427.6|1428.8|1427.6|1428.8|1427.6|1428.8|1427.6|0
1656071490000|2022-06-24 11:51:30|1428.7|1427.5|1428.8|1427.6|1428.9|1427.7|1428.7|1427.5|0
1656071510000|2022-06-24 11:51:50|1428.9|1427.7|1428.9|1427.7|1428.9|1427.7|1428.9|1427.7|0
1656071520000|2022-06-24 11:52:00|1428.8|1427.6|1428.5|1427.3|1428.8|1427.6|1428.4|1427.2|0
1656071540000|2022-06-24 11:52:20|1428.8|1427.6|1428.6|1427.4|1428.8|1427.6|1428.6|1427.4|0
1656071550000|2022-06-24 11:52:30|1428.8|1427.6|1428.8|1427.6|1428.9|1427.7|1428.8|1427.6|0
1656071560000|2022-06-24 11:52:40|1428.9|1427.7|1428.9|1427.7|1428.9|1427.7|1428.6|1427.4|0
1656071570000|2022-06-24 11:52:50|1429|1427.8|1428.9|1427.7|1429|1427.8|1428.9|1427.7|1
1656071580000|2022-06-24 11:53:00|1429.2|1428|1429.2|1428|1429.3|1428.1|1429.2|1428|42
1656071590000|2022-06-24 11:53:10|1429.3|1428.1|1429.4|1428.2|1429.4|1428.2|1429.3|1428.1|0
1656071600000|2022-06-24 11:53:20|1429.3|1428.1|1429.3|1428.1|1429.3|1428.1|1429.3|1428.1|0
1656071630000|2022-06-24 11:53:50|1429.4|1428.2|1429.3|1428.1|1429.5|1428.3|1429.2|1428|15
1656071640000|2022-06-24 11:54:00|1429.4|1428.2|1429.3|1428.1|1429.4|1428.2|1429|1427.8|2
1656071650000|2022-06-24 11:54:10|1429.9|1428.7|1429.5|1428.3|1429.9|1428.7|1429.3|1428.1|3
1656071660000|2022-06-24 11:54:20|1429.8|1428.6|1430|1428.8|1430.4|1429.2|1429.8|1428.6|7
1656071670000|2022-06-24 11:54:30|1430.1|1428.9|1429.9|1428.7|1430.1|1428.9|1429.9|1428.7|1
1656071690000|2022-06-24 11:54:50|1429.8|1428.6|1429.4|1428.2|1429.8|1428.6|1429.4|1428.2|3
1656071700000|2022-06-24 11:55:00|1429.2|1428|1429.5|1428.3|1429.5|1428.3|1429.2|1428|3
1656071720000|2022-06-24 11:55:20|1429.2|1428|1429.2|1428|1429.2|1428|1429.2|1428|0
1656071730000|2022-06-24 11:55:30|1429.3|1428.1|1429.4|1428.2|1429.4|1428.2|1429.2|1428|0
1656071760000|2022-06-24 11:56:00|1429.5|1428.3|1429.4|1428.2|1429.5|1428.3|1429.4|1428.2|0
1656071770000|2022-06-24 11:56:10|1429.8|1428.6|1429.8|1428.6|1429.8|1428.6|1429.8|1428.6|1
1656071780000|2022-06-24 11:56:20|1429.9|1428.7|1429.9|1428.7|1429.9|1428.7|1429.9|1428.7|0
1656071790000|2022-06-24 11:56:30|1430|1428.8|1429.9|1428.7|1430|1428.8|1429.9|1428.7|0
1656071800000|2022-06-24 11:56:40|1430.1|1428.9|1430|1428.8|1430.3|1429.1|1429.8|1428.6|19
1656071820000|2022-06-24 11:57:00|1430.3|1429.1|1430|1428.8|1430.3|1429.1|1430|1428.8|1
1656071830000|2022-06-24 11:57:10|1430.3|1429.1|1430.1|1428.9|1430.3|1429.1|1430.1|1428.9|2
1656071850000|2022-06-24 11:57:30|||||||||3
1656071860000|2022-06-24 11:57:40|1430|1428.8|1429.9|1428.7|1430.1|1428.9|1429.9|1428.7|11
1656071870000|2022-06-24 11:57:50|1430|1428.8|1429.9|1428.7|1430|1428.8|1429.9|1428.7|0
1656071880000|2022-06-24 11:58:00|1430|1428.8|1430.1|1428.9|1430.1|1428.9|1430|1428.8|0
1656071890000|2022-06-24 11:58:10|1430|1428.8|1430|1428.8|1430|1428.8|1430|1428.8|0
1656071900000|2022-06-24 11:58:20|1430.1|1428.9|1430|1428.8|1430.1|1428.9|1430|1428.8|0
1656071910000|2022-06-24 11:58:30|1429.8|1428.6|1430.1|1428.9|1430.1|1428.9|1429.8|1428.6|0
1656071920000|2022-06-24 11:58:40|1430.4|1429.2|1430.5|1429.3|1430.5|1429.3|1430.4|1429.2|0
1656071930000|2022-06-24 11:58:50|1430.6|1429.4|1430.5|1429.3|1430.7|1429.5|1430.4|1429.2|2
1656071940000|2022-06-24 11:59:00|1430.2|1429|1430.1|1428.9|1430.4|1429.2|1430.1|1428.9|0
1656071950000|2022-06-24 11:59:10|1430.4|1429.2|1430.2|1429|1430.4|1429.2|1430.1|1428.9|0
1656071970000|2022-06-24 11:59:30|1430.1|1428.9|1430.4|1429.2|1430.4|1429.2|1429.9|1428.7|0
1656071980000|2022-06-24 11:59:40|1430.5|1429.3|1430.5|1429.3|1430.6|1429.4|1430.5|1429.3|2
1656071990000|2022-06-24 11:59:50|1430.4|1429.2|1430.6|1429.4|1430.6|1429.4|1430.4|1429.2|1
1656072000000|2022-06-24 12:00:00|1430.4|1429.2|1430.4|1429.2|1430.5|1429.3|1430.4|1429.2|0
1656072010000|2022-06-24 12:00:10|1430.1|1428.9|1429.9|1428.7|1430.1|1428.9|1429.7|1428.5|6
1656072020000|2022-06-24 12:00:20|1429.7|1428.5|1429.9|1428.7|1429.9|1428.7|1429.7|1428.5|0
1656072030000|2022-06-24 12:00:30|1429.7|1428.5|1429.1|1427.9|1429.7|1428.5|1429.1|1427.9|7
1656072040000|2022-06-24 12:00:40|1429|1427.8|1429.2|1428|1429.2|1428|1429|1427.8|1
1656072050000|2022-06-24 12:00:50|1429.4|1428.2|1429.6|1428.4|1429.6|1428.4|1429.2|1428|2
1656072060000|2022-06-24 12:01:00|1429.5|1428.3|1429.3|1428.1|1429.5|1428.3|1429.3|1428.1|1
1656072070000|2022-06-24 12:01:10|1429.2|1428|1429.1|1427.9|1429.3|1428.1|1429|1427.8|0
1656072080000|2022-06-24 12:01:20|1429.4|1428.2|1429.4|1428.2|1429.4|1428.2|1429.4|1428.2|0
1656072090000|2022-06-24 12:01:30|1429.5|1428.3|1429.4|1428.2|1429.5|1428.3|1429.4|1428.2|0
1656072100000|2022-06-24 12:01:40|1429.5|1428.3|1429.4|1428.2|1429.6|1428.4|1429.4|1428.2|0
1656072110000|2022-06-24 12:01:50|1429.1|1427.9|1429.2|1428|1429.3|1428.1|1429.1|1427.9|0
1656072120000|2022-06-24 12:02:00|1429.3|1428.1|1429.5|1428.3|1429.7|1428.5|1429.3|1428.1|5
1656072130000|2022-06-24 12:02:10|1429.4|1428.2|1429.6|1428.4|1429.6|1428.4|1429.4|1428.2|1
1656072140000|2022-06-24 12:02:20|1429.4|1428.2|1429.6|1428.4|1429.6|1428.4|1429.4|1428.2|1
1656072150000|2022-06-24 12:02:30|1429.8|1428.6|1429.6|1428.4|1429.8|1428.6|1429.6|1428.4|2
1656072160000|2022-06-24 12:02:40|||||||||5
1656072170000|2022-06-24 12:02:50|1429.4|1428.2|1429.4|1428.2|1429.5|1428.3|1429.4|1428.2|0
1656072180000|2022-06-24 12:03:00|1429.5|1428.3|1429.7|1428.5|1429.7|1428.5|1429.4|1428.2|2
1656072190000|2022-06-24 12:03:10|1429.6|1428.4|1429.6|1428.4|1429.6|1428.4|1429.6|1428.4|0
1656072200000|2022-06-24 12:03:20|1429.5|1428.3|1429.5|1428.3|1429.5|1428.3|1429.5|1428.3|0
1656072210000|2022-06-24 12:03:30|1429.6|1428.4|1429.6|1428.4|1429.7|1428.5|1429.6|1428.4|0
1656072220000|2022-06-24 12:03:40|1429.5|1428.3|1429.6|1428.4|1429.6|1428.4|1429.5|1428.3|0
1656072230000|2022-06-24 12:03:50|1429.7|1428.5|1429.9|1428.7|1430|1428.8|1429.7|1428.5|1
1656072240000|2022-06-24 12:04:00|1430|1428.8|1429.6|1428.4|1430|1428.8|1429.6|1428.4|2
1656072250000|2022-06-24 12:04:10|1429.7|1428.5|1429.9|1428.7|1429.9|1428.7|1429.7|1428.5|1
1656072260000|2022-06-24 12:04:20|1429.7|1428.5|1429.7|1428.5|1429.7|1428.5|1429.7|1428.5|1
1656072270000|2022-06-24 12:04:30|1429.9|1428.7|1429.9|1428.7|1430|1428.8|1429.6|1428.4|3
1656072290000|2022-06-24 12:04:50|1429.6|1428.4|1429.6|1428.4|1430|1428.8|1429.6|1428.4|6
1656072300000|2022-06-24 12:05:00|1429.8|1428.6|1430.1|1428.9|1430.6|1429.4|1429.8|1428.6|56
1656072310000|2022-06-24 12:05:10|1430.3|1429.1|1430.3|1429.1|1430.6|1429.4|1430.3|1429.1|16
1656072320000|2022-06-24 12:05:20|1430.1|1428.9|1430.3|1429.1|1430.4|1429.2|1430.1|1428.9|0
1656072330000|2022-06-24 12:05:30|1430.2|1429|1430.1|1428.9|1430.3|1429.1|1430|1428.8|0
1656072340000|2022-06-24 12:05:40|1430.3|1429.1|1430.4|1429.2|1430.4|1429.2|1430.1|1428.9|0
1656072350000|2022-06-24 12:05:50|1430|1428.8|1429.9|1428.7|1430|1428.8|1429.5|1428.3|17
1656072360000|2022-06-24 12:06:00|1429.8|1428.6|1429.9|1428.7|1429.9|1428.7|1429.8|1428.6|0
1656072370000|2022-06-24 12:06:10|1429.8|1428.6|1430|1428.8|1430|1428.8|1429.8|1428.6|0
1656072380000|2022-06-24 12:06:20|1430.2|1429|1430.1|1428.9|1430.2|1429|1430.1|1428.9|0
1656072400000|2022-06-24 12:06:40|1430.2|1429|1430.1|1428.9|1430.3|1429.1|1430.1|1428.9|1
1656072410000|2022-06-24 12:06:50|1429.8|1428.6|1429.8|1428.6|1429.8|1428.6|1429.4|1428.2|25
1656072420000|2022-06-24 12:07:00|1429.6|1428.4|1429.5|1428.3|1429.6|1428.4|1429.4|1428.2|3
1656072430000|2022-06-24 12:07:10|1429.3|1428.1|1429.5|1428.3|1429.5|1428.3|1429.3|1428.1|1
1656072450000|2022-06-24 12:07:30|1429.8|1428.6|1429.9|1428.7|1429.9|1428.7|1429.8|1428.6|0
1656072460000|2022-06-24 12:07:40|1429.6|1428.4|1429.5|1428.3|1429.6|1428.4|1429.5|1428.3|1
1656072470000|2022-06-24 12:07:50|1429.4|1428.2|1429.4|1428.2|1429.5|1428.3|1429.4|1428.2|0
1656072480000|2022-06-24 12:08:00|1429.5|1428.3|1429.5|1428.3|1429.5|1428.3|1429.5|1428.3|0
1656072520000|2022-06-24 12:08:40|1429.2|1428|1429.1|1427.9|1429.2|1428|1429.1|1427.9|0
1656072530000|2022-06-24 12:08:50|1429.3|1428.1|1429.4|1428.2|1429.5|1428.3|1429.3|1428.1|2
1656072540000|2022-06-24 12:09:00|1429.5|1428.3|1429.9|1428.7|1430|1428.8|1429.5|1428.3|2
1656072560000|2022-06-24 12:09:20|1429.7|1428.5|1429.7|1428.5|1429.7|1428.5|1429.7|1428.5|0
1656072590000|2022-06-24 12:09:50|1430|1428.8|1430|1428.8|1430|1428.8|1430|1428.8|0
1656072600000|2022-06-24 12:10:00|1429.9|1428.7|1430|1428.8|1430|1428.8|1429.7|1428.5|0
1656072610000|2022-06-24 12:10:10|1430.1|1428.9|1430.2|1429|1430.2|1429|1430.1|1428.9|0
1656072620000|2022-06-24 12:10:20|1430.4|1429.2|1430.4|1429.2|1430.6|1429.4|1430.4|1429.2|10
1656072630000|2022-06-24 12:10:30|1430.2|1429|1430.4|1429.2|1430.4|1429.2|1430.2|1429|1
1656072650000|2022-06-24 12:10:50|1430.2|1429|1430.4|1429.2|1430.4|1429.2|1430.2|1429|0
1656072660000|2022-06-24 12:11:00|1430.2|1429|1430.2|1429|1430.4|1429.2|1430.2|1429|0
1656072670000|2022-06-24 12:11:10|1430.4|1429.2|1430.2|1429|1430.4|1429.2|1430.2|1429|0
1656072680000|2022-06-24 12:11:20|1430.4|1429.2|1430.2|1429|1430.4|1429.2|1430.2|1429|0
1656072690000|2022-06-24 12:11:30|1430.4|1429.2|1430.4|1429.2|1430.4|1429.2|1430.4|1429.2|0
1656072700000|2022-06-24 12:11:40|1430.3|1429.1|1430.4|1429.2|1430.4|1429.2|1430.3|1429.1|0
1656072710000|2022-06-24 12:11:50|1430.3|1429.1|1430.5|1429.3|1430.5|1429.3|1430.3|1429.1|2
1656072720000|2022-06-24 12:12:00|1430.3|1429.1|1430.3|1429.1|1430.3|1429.1|1430.2|1429|1
1656072740000|2022-06-24 12:12:20|1430.5|1429.3|1430.5|1429.3|1430.5|1429.3|1430.5|1429.3|2
1656072750000|2022-06-24 12:12:30|1430.4|1429.2|1430.4|1429.2|1430.4|1429.2|1430.4|1429.2|3
1656072760000|2022-06-24 12:12:40|||||||||4
1656072770000|2022-06-24 12:12:50|1430.1|1428.9|1430.1|1428.9|1430.4|1429.2|1430.1|1428.9|1
1656072780000|2022-06-24 12:13:00|1430|1428.8|1430.2|1429|1430.2|1429|1429.9|1428.7|1
1656072790000|2022-06-24 12:13:10|1430.1|1428.9|1430.1|1428.9|1430.1|1428.9|1430.1|1428.9|2
1656072810000|2022-06-24 12:13:30|1430.2|1429|1430|1428.8|1430.2|1429|1430|1428.8|1
1656072830000|2022-06-24 12:13:50|1430.1|1428.9|1430.1|1428.9|1430.1|1428.9|1430.1|1428.9|0
1656072840000|2022-06-24 12:14:00|1430.2|1429|1430.5|1429.3|1430.5|1429.3|1430.2|1429|0
1656072860000|2022-06-24 12:14:20|1430.2|1429|1430.5|1429.3|1430.6|1429.4|1430.2|1429|1
1656072870000|2022-06-24 12:14:30|1430.8|1429.6|1430.6|1429.4|1430.8|1429.6|1430.5|1429.3|2
1656072880000|2022-06-24 12:14:40|1430.7|1429.5|1430.7|1429.5|1430.7|1429.5|1430.7|1429.5|1
1656072900000|2022-06-24 12:15:00|1430.6|1429.4|1431|1429.8|1431|1429.8|1430.6|1429.4|12
1656072910000|2022-06-24 12:15:10|1430.9|1429.7|1430.7|1429.5|1430.9|1429.7|1430.7|1429.5|0
1656072930000|2022-06-24 12:15:30|1430.9|1429.7|1430.9|1429.7|1430.9|1429.7|1430.9|1429.7|0
1656072940000|2022-06-24 12:15:40|1431|1429.8|1431|1429.8|1431|1429.8|1431|1429.8|7
1656072970000|2022-06-24 12:16:10|1430.9|1429.7|1431.1|1429.9|1431.1|1429.9|1430.9|1429.7|6
1656072980000|2022-06-24 12:16:20|1431|1429.8|1431.4|1430.2|1431.4|1430.2|1431|1429.8|0
1656072990000|2022-06-24 12:16:30|1431.5|1430.3|1431.9|1430.7|1432.1|1430.9|1431.5|1430.3|11
1656073000000|2022-06-24 12:16:40|1431.6|1430.4|1431.8|1430.6|1431.8|1430.6|1431.6|1430.4|1
1656073010000|2022-06-24 12:16:50|1432|1430.8|1432|1430.8|1432.1|1430.9|1432|1430.8|2
1656073020000|2022-06-24 12:17:00|1431.8|1430.6|1431.7|1430.5|1431.8|1430.6|1431.7|1430.5|0
1656073040000|2022-06-24 12:17:20|1431.6|1430.4|1431.6|1430.4|1431.6|1430.4|1431.6|1430.4|1
1656073050000|2022-06-24 12:17:30|1431.5|1430.3|1431.6|1430.4|1431.6|1430.4|1431.5|1430.3|5
1656073060000|2022-06-24 12:17:40|1431.7|1430.5|1431.7|1430.5|1431.7|1430.5|1431.7|1430.5|0
1656073070000|2022-06-24 12:17:50|1431.6|1430.4|1431.7|1430.5|1431.7|1430.5|1431.6|1430.4|3
1656073080000|2022-06-24 12:18:00|1431.6|1430.4|1432|1430.8|1432.1|1430.9|1431.6|1430.4|5
1656073090000|2022-06-24 12:18:10|1431.8|1430.6|1432|1430.8|1432.1|1430.9|1431.8|1430.6|0
1656073100000|2022-06-24 12:18:20|1432.1|1430.9|1431.7|1430.5|1432.1|1430.9|1431.7|1430.5|4
1656073110000|2022-06-24 12:18:30|||||||||2
1656073120000|2022-06-24 12:18:40|1432.2|1431|1433.1|1431.9|1433.1|1431.9|1432.2|1431|7
1656073130000|2022-06-24 12:18:50|1432.9|1431.7|1433.1|1431.9|1433.1|1431.9|1432.7|1431.5|4
1656073140000|2022-06-24 12:19:00|1432.8|1431.6|1432.2|1431|1432.9|1431.7|1432.2|1431|2
1656073150000|2022-06-24 12:19:10|1432.3|1431.1|1432.7|1431.5|1432.7|1431.5|1432.3|1431.1|2
1656073170000|2022-06-24 12:19:30|1432.6|1431.4|1432.8|1431.6|1432.8|1431.6|1432.6|1431.4|1
1656073190000|2022-06-24 12:19:50|||||||||1
1656073200000|2022-06-24 12:20:00|1432.6|1431.4|1432.2|1431|1432.6|1431.4|1432.2|1431|7
1656073210000|2022-06-24 12:20:10|1432.1|1430.9|1431.6|1430.4|1432.1|1430.9|1431.6|1430.4|1
1656073220000|2022-06-24 12:20:20|1431.7|1430.5|1431.7|1430.5|1431.7|1430.5|1431.7|1430.5|0
1656073230000|2022-06-24 12:20:30|1431.5|1430.3|1431.5|1430.3|1431.5|1430.3|1431.5|1430.3|0
1656073240000|2022-06-24 12:20:40|1431.6|1430.4|1431.6|1430.4|1431.6|1430.4|1431.6|1430.4|0
1656073260000|2022-06-24 12:21:00|1431.5|1430.3|1431.2|1430|1431.5|1430.3|1431.1|1429.9|0
1656073270000|2022-06-24 12:21:10|1431.3|1430.1|1431.6|1430.4|1431.6|1430.4|1431.3|1430.1|0
1656073280000|2022-06-24 12:21:20|1431.5|1430.3|1431.6|1430.4|1431.6|1430.4|1431.5|1430.3|0
1656073290000|2022-06-24 12:21:30|1431.3|1430.1|1431.7|1430.5|1431.7|1430.5|1431.3|1430.1|0
1656073300000|2022-06-24 12:21:40|1431.8|1430.6|1432|1430.8|1432.1|1430.9|1431.8|1430.6|0
1656073310000|2022-06-24 12:21:50|1431.9|1430.7|1431.5|1430.3|1431.9|1430.7|1431.2|1430|2
1656073320000|2022-06-24 12:22:00|1431.2|1430|1431.2|1430|1431.6|1430.4|1431|1429.8|0
1656073330000|2022-06-24 12:22:10|1431.3|1430.1|1431.1|1429.9|1431.3|1430.1|1431|1429.8|0
1656073340000|2022-06-24 12:22:20|1431|1429.8|1431.1|1429.9|1431.1|1429.9|1431|1429.8|0
1656073350000|2022-06-24 12:22:30|1431.2|1430|1431.2|1430|1431.2|1430|1431.2|1430|0
1656073360000|2022-06-24 12:22:40|||||||||1
1656073370000|2022-06-24 12:22:50|||||||||1
1656073380000|2022-06-24 12:23:00|1431.3|1430.1|1431.8|1430.6|1432.2|1431|1431.2|1430|8
1656073390000|2022-06-24 12:23:10|1431.3|1430.1|1431.3|1430.1|1431.3|1430.1|1431.3|1430.1|0
1656073400000|2022-06-24 12:23:20|1431.8|1430.6|1431.8|1430.6|1431.8|1430.6|1431.8|1430.6|0
1656073410000|2022-06-24 12:23:30|1431.7|1430.5|1431.5|1430.3|1431.7|1430.5|1431.4|1430.2|0
1656073420000|2022-06-24 12:23:40|1431.7|1430.5|1431.7|1430.5|1431.8|1430.6|1431.7|1430.5|5
1656073430000|2022-06-24 12:23:50|1431.5|1430.3|1431.6|1430.4|1431.7|1430.5|1431.5|1430.3|0
1656073440000|2022-06-24 12:24:00|1431.7|1430.5|1431.7|1430.5|1431.7|1430.5|1431.7|1430.5|2
1656073450000|2022-06-24 12:24:10|1431.8|1430.6|1432.4|1431.2|1432.6|1431.4|1431.8|1430.6|1
1656073460000|2022-06-24 12:24:20|1432.3|1431.1|1432.4|1431.2|1432.4|1431.2|1432.3|1431.1|0
1656073470000|2022-06-24 12:24:30|1432.3|1431.1|1432.2|1431|1432.3|1431.1|1432.2|1431|0
1656073480000|2022-06-24 12:24:40|1432.3|1431.1|1432.3|1431.1|1432.3|1431.1|1432.2|1431|0
1656073490000|2022-06-24 12:24:50|1432.2|1431|1432.2|1431|1432.2|1431|1432.2|1431|0
1656073500000|2022-06-24 12:25:00|1432.3|1431.1|1432.2|1431|1432.3|1431.1|1432.2|1431|0
1656073510000|2022-06-24 12:25:10|1431.9|1430.7|1432.6|1431.4|1432.6|1431.4|1431.9|1430.7|1
1656073520000|2022-06-24 12:25:20|1432.7|1431.5|1432.9|1431.7|1432.9|1431.7|1432.7|1431.5|2
1656073530000|2022-06-24 12:25:30|1433.1|1431.9|1433.2|1432|1433.2|1432|1433.1|1431.9|1
1656073540000|2022-06-24 12:25:40|1433.4|1432.2|1433.4|1432.2|1433.6|1432.4|1433.4|1432.2|14
1656073550000|2022-06-24 12:25:50|1433.6|1432.4|1433.7|1432.5|1433.7|1432.5|1433.6|1432.4|0
1656073560000|2022-06-24 12:26:00|||||||||2
1656073570000|2022-06-24 12:26:10|1433.6|1432.4|1433.6|1432.4|1433.6|1432.4|1433.6|1432.4|1
1656073580000|2022-06-24 12:26:20|1433.4|1432.2|1433.3|1432.1|1433.4|1432.2|1433.2|1432|2
1656073590000|2022-06-24 12:26:30|1433.6|1432.4|1433.6|1432.4|1433.6|1432.4|1433.4|1432.2|2
1656073600000|2022-06-24 12:26:40|1433.5|1432.3|1433.6|1432.4|1433.6|1432.4|1433.5|1432.3|1
1656073610000|2022-06-24 12:26:50|1433.4|1432.2|1433.3|1432.1|1433.4|1432.2|1433.3|1432.1|2
1656073620000|2022-06-24 12:27:00|1433.4|1432.2|1433.6|1432.4|1433.6|1432.4|1433.4|1432.2|0
1656073630000|2022-06-24 12:27:10|1433.7|1432.5|1433.4|1432.2|1433.7|1432.5|1433.4|1432.2|2
1656073640000|2022-06-24 12:27:20|1433.6|1432.4|1434.1|1432.9|1434.3|1433.1|1433.6|1432.4|6
1656073650000|2022-06-24 12:27:30|1433.8|1432.6|1433.7|1432.5|1433.8|1432.6|1433.7|1432.5|1
1656073660000|2022-06-24 12:27:40|1433.6|1432.4|1433.4|1432.2|1433.6|1432.4|1433.4|1432.2|0
1656073670000|2022-06-24 12:27:50|1433.9|1432.7|1434.1|1432.9|1434.1|1432.9|1433.8|1432.6|8
1656073680000|2022-06-24 12:28:00|1433.9|1432.7|1433.9|1432.7|1434.1|1432.9|1433.9|1432.7|0
1656073690000|2022-06-24 12:28:10|1434.1|1432.9|1434.1|1432.9|1434.1|1432.9|1433.9|1432.7|1
1656073700000|2022-06-24 12:28:20|1434.3|1433.1|1434.2|1433|1434.3|1433.1|1434.2|1433|4
1656073710000|2022-06-24 12:28:30|||||||||1
1656073720000|2022-06-24 12:28:40|1434.3|1433.1|1433.7|1432.5|1434.3|1433.1|1433.7|1432.5|4
1656073730000|2022-06-24 12:28:50|1433.8|1432.6|1433.8|1432.6|1433.8|1432.6|1433.8|1432.6|3
1656073750000|2022-06-24 12:29:10|1433.7|1432.5|1433.7|1432.5|1433.7|1432.5|1433.7|1432.5|5
1656073760000|2022-06-24 12:29:20|1433.6|1432.4|1433.3|1432.1|1433.7|1432.5|1433.2|1432|4
1656073770000|2022-06-24 12:29:30|1433.4|1432.2|1433.4|1432.2|1433.4|1432.2|1433.3|1432.1|2
1656073780000|2022-06-24 12:29:40|1433.5|1432.3|1433.3|1432.1|1433.5|1432.3|1433.3|1432.1|3
1656073790000|2022-06-24 12:29:50|1433.1|1431.9|1433.1|1431.9|1433.1|1431.9|1433.1|1431.9|0
1656073800000|2022-06-24 12:30:00|1432.9|1431.7|1433.3|1432.1|1433.3|1432.1|1432.8|1431.6|7
1656073810000|2022-06-24 12:30:10|1432.9|1431.7|1433.2|1432|1433.2|1432|1432.9|1431.7|3
1656073820000|2022-06-24 12:30:20|1432.9|1431.7|1432.9|1431.7|1433.1|1431.9|1432.8|1431.6|0
1656073830000|2022-06-24 12:30:30|1432.8|1431.6|1432.8|1431.6|1432.8|1431.6|1432.8|1431.6|0
1656073840000|2022-06-24 12:30:40|1433.5|1432.3|1433.2|1432|1433.5|1432.3|1433.2|1432|13
1656073850000|2022-06-24 12:30:50|1433.3|1432.1|1433.2|1432|1433.6|1432.4|1433.2|1432|14
1656073860000|2022-06-24 12:31:00|1433.7|1432.5|1434.2|1433|1434.2|1433|1433.6|1432.4|108
1656073870000|2022-06-24 12:31:10|1434.1|1432.9|1434.1|1432.9|1434.3|1433.1|1434.1|1432.9|8
1656073880000|2022-06-24 12:31:20|1434.2|1433|1434.3|1433.1|1434.3|1433.1|1434|1432.8|19
1656073890000|2022-06-24 12:31:30|1434.2|1433|1434.3|1433.1|1434.7|1433.5|1434.2|1433|4
1656073900000|2022-06-24 12:31:40|1434.5|1433.3|1434.6|1433.4|1434.7|1433.5|1434.5|1433.3|13
1656073910000|2022-06-24 12:31:50|1434.5|1433.3|1434.7|1433.5|1434.7|1433.5|1434.5|1433.3|9
1656073920000|2022-06-24 12:32:00|1434.6|1433.4|1434.6|1433.4|1434.6|1433.4|1434.5|1433.3|4
1656073930000|2022-06-24 12:32:10|1434.7|1433.5|1434.6|1433.4|1434.8|1433.6|1434.6|1433.4|6
1656073940000|2022-06-24 12:32:20|1434.5|1433.3|1434.1|1432.9|1434.5|1433.3|1434.1|1432.9|1
1656073950000|2022-06-24 12:32:30|1434|1432.8|1433.5|1432.3|1434|1432.8|1433.3|1432.1|27
1656073960000|2022-06-24 12:32:40|1433.3|1432.1|1433.6|1432.4|1433.6|1432.4|1433.3|1432.1|0
1656073970000|2022-06-24 12:32:50|1434|1432.8|1433.3|1432.1|1434|1432.8|1433.3|1432.1|0
1656073980000|2022-06-24 12:33:00|1433.5|1432.3|1432.6|1431.4|1433.6|1432.4|1432.6|1431.4|4
1656073990000|2022-06-24 12:33:10|1432.7|1431.5|1432.9|1431.7|1432.9|1431.7|1432.6|1431.4|0
1656074000000|2022-06-24 12:33:20|1433|1431.8|1432.8|1431.6|1433|1431.8|1432.8|1431.6|7
1656074010000|2022-06-24 12:33:30|1433|1431.8|1433.1|1431.9|1433.1|1431.9|1433|1431.8|0
1656074020000|2022-06-24 12:33:40|1433.2|1432|1433.3|1432.1|1433.3|1432.1|1433.2|1432|0
1656074030000|2022-06-24 12:33:50|1433.5|1432.3|1433.5|1432.3|1433.5|1432.3|1433.5|1432.3|2
1656074040000|2022-06-24 12:34:00|1433.3|1432.1|1433.1|1431.9|1433.3|1432.1|1433|1431.8|4
1656074060000|2022-06-24 12:34:20|1433.3|1432.1|1433.2|1432|1433.3|1432.1|1433.2|1432|24
1656074070000|2022-06-24 12:34:30|1433.3|1432.1|1433.1|1431.9|1433.4|1432.2|1433.1|1431.9|1
1656074080000|2022-06-24 12:34:40|1433.2|1432|1433.1|1431.9|1433.2|1432|1433.1|1431.9|5
1656074090000|2022-06-24 12:34:50|1433|1431.8|1433|1431.8|1433.1|1431.9|1433|1431.8|5
1656074100000|2022-06-24 12:35:00|1433.1|1431.9|1433.1|1431.9|1433.2|1432|1433|1431.8|4
1656074110000|2022-06-24 12:35:10|1433.2|1432|1433.1|1431.9|1433.2|1432|1433.1|1431.9|0
1656074120000|2022-06-24 12:35:20|1433.2|1432|1433.2|1432|1433.2|1432|1433.2|1432|1
1656074130000|2022-06-24 12:35:30|1433.1|1431.9|1433.2|1432|1433.2|1432|1433.1|1431.9|1
1656074140000|2022-06-24 12:35:40|1433.4|1432.2|1433.4|1432.2|1433.4|1432.2|1433.4|1432.2|0
1656074150000|2022-06-24 12:35:50|1433.1|1431.9|1433|1431.8|1433.1|1431.9|1433|1431.8|3
1656074160000|2022-06-24 12:36:00|1432.9|1431.7|1433.4|1432.2|1433.4|1432.2|1432.9|1431.7|22
1656074180000|2022-06-24 12:36:20|1433.5|1432.3|1433.5|1432.3|1433.5|1432.3|1433.5|1432.3|1
1656074190000|2022-06-24 12:36:30|1433.6|1432.4|1433.4|1432.2|1433.6|1432.4|1433.4|1432.2|2
1656074200000|2022-06-24 12:36:40|||||||||1
1656074210000|2022-06-24 12:36:50|||||||||2
1656074220000|2022-06-24 12:37:00|1433.2|1432|1433|1431.8|1433.2|1432|1433|1431.8|3
1656074230000|2022-06-24 12:37:10|1433.1|1431.9|1432.9|1431.7|1433.1|1431.9|1432.7|1431.5|6
1656074250000|2022-06-24 12:37:30|1433|1431.8|1433|1431.8|1433|1431.8|1433|1431.8|0
1656074270000|2022-06-24 12:37:50|1432.9|1431.7|1432.6|1431.4|1432.9|1431.7|1432.6|1431.4|2
1656074280000|2022-06-24 12:38:00|1432.5|1431.3|1432.7|1431.5|1432.7|1431.5|1432.5|1431.3|1
1656074290000|2022-06-24 12:38:10|1432.9|1431.7|1432.6|1431.4|1432.9|1431.7|1432.6|1431.4|1
1656074310000|2022-06-24 12:38:30|1432.7|1431.5|1432.7|1431.5|1433|1431.8|1432.5|1431.3|17
1656074320000|2022-06-24 12:38:40|1432.5|1431.3|1432.9|1431.7|1432.9|1431.7|1432.5|1431.3|6
1656074330000|2022-06-24 12:38:50|1433|1431.8|1433|1431.8|1433|1431.8|1432.9|1431.7|17
1656074340000|2022-06-24 12:39:00|1433.2|1432|1433.2|1432|1433.2|1432|1433.1|1431.9|11
1656074350000|2022-06-24 12:39:10|1433.1|1431.9|1433.1|1431.9|1433.2|1432|1433.1|1431.9|1
1656074360000|2022-06-24 12:39:20|1433.2|1432|1433.2|1432|1433.2|1432|1433.2|1432|5
1656074370000|2022-06-24 12:39:30|1433.1|1431.9|1433|1431.8|1433.1|1431.9|1433|1431.8|20
1656074380000|2022-06-24 12:39:40|1432.9|1431.7|1432.9|1431.7|1432.9|1431.7|1432.9|1431.7|3
1656074400000|2022-06-24 12:40:00|1432.8|1431.6|1432.9|1431.7|1432.9|1431.7|1432.5|1431.3|0
1656074410000|2022-06-24 12:40:10|1433|1431.8|1433.1|1431.9|1433.1|1431.9|1433|1431.8|0
1656074420000|2022-06-24 12:40:20|1433.2|1432|1433.2|1432|1433.4|1432.2|1433.2|1432|12
1656074430000|2022-06-24 12:40:30|1433.5|1432.3|1433.6|1432.4|1433.6|1432.4|1433.5|1432.3|0
1656074440000|2022-06-24 12:40:40|1433.7|1432.5|1433.7|1432.5|1433.7|1432.5|1433.6|1432.4|5
1656074450000|2022-06-24 12:40:50|1433.6|1432.4|1433.6|1432.4|1433.6|1432.4|1433.6|1432.4|0
1656074470000|2022-06-24 12:41:10|1433.7|1432.5|1433.7|1432.5|1433.7|1432.5|1433.7|1432.5|2
1656074480000|2022-06-24 12:41:20|1433.6|1432.4|1433.7|1432.5|1433.8|1432.6|1433.6|1432.4|4
1656074490000|2022-06-24 12:41:30|1433.8|1432.6|1433.7|1432.5|1433.8|1432.6|1433.7|1432.5|1
1656074500000|2022-06-24 12:41:40|1434.2|1433|1434|1432.8|1434.2|1433|1434|1432.8|31
1656074510000|2022-06-24 12:41:50|1434.1|1432.9|1433.7|1432.5|1434.1|1432.9|1433.7|1432.5|4
1656074520000|2022-06-24 12:42:00|1433.8|1432.6|1433.8|1432.6|1433.8|1432.6|1433.8|1432.6|6
1656074530000|2022-06-24 12:42:10|||||||||2
1656074540000|2022-06-24 12:42:20|||||||||6
1656074550000|2022-06-24 12:42:30|1434|1432.8|1434|1432.8|1434|1432.8|1434|1432.8|5
1656074570000|2022-06-24 12:42:50|1434.1|1432.9|1434.2|1433|1434.2|1433|1434.1|1432.9|6
1656074580000|2022-06-24 12:43:00|1434.1|1432.9|1433.7|1432.5|1434.1|1432.9|1433.7|1432.5|5
1656074590000|2022-06-24 12:43:10|1434|1432.8|1434.1|1432.9|1434.1|1432.9|1433.8|1432.6|7
1656074610000|2022-06-24 12:43:30|1434|1432.8|1434.1|1432.9|1434.1|1432.9|1434|1432.8|1
1656074620000|2022-06-24 12:43:40|1434.2|1433|1434.1|1432.9|1434.2|1433|1434.1|1432.9|10
1656074630000|2022-06-24 12:43:50|1434.2|1433|1434.1|1432.9|1434.2|1433|1434.1|1432.9|9
1656074640000|2022-06-24 12:44:00|1434.2|1433|1434.2|1433|1434.2|1433|1434.2|1433|0
1656074650000|2022-06-24 12:44:10|1434.1|1432.9|1434.1|1432.9|1434.1|1432.9|1434|1432.8|11
1656074660000|2022-06-24 12:44:20|1434.2|1433|1434.2|1433|1434.2|1433|1434.2|1433|2
1656074670000|2022-06-24 12:44:30|||||||||1
1656074680000|2022-06-24 12:44:40|1433.6|1432.4|1433.7|1432.5|1433.8|1432.6|1433.5|1432.3|1
1656074690000|2022-06-24 12:44:50|1433.6|1432.4|1433.8|1432.6|1433.8|1432.6|1433.6|1432.4|2
1656077400000|2022-06-24 13:30:00|1430.7|1429.5|1427.6|1426.4|1430.7|1429.5|1427.1|1425.9|523
1656077410000|2022-06-24 13:30:10|1427.5|1426.3|1426.2|1425|1428.1|1426.9|1426.1|1424.9|35
1656077420000|2022-06-24 13:30:20|1426.5|1425.3|1425.1|1423.9|1427.1|1425.9|1425.1|1423.9|41
1656077430000|2022-06-24 13:30:30|1425.3|1424.1|1425.5|1424.3|1426.5|1425.3|1425|1423.8|119
1656077440000|2022-06-24 13:30:40|1425.4|1424.2|1424.9|1423.7|1425.4|1424.2|1424.9|1423.7|13
1656077450000|2022-06-24 13:30:50|1425|1423.8|1424.1|1422.9|1425.4|1424.2|1423.9|1422.7|42
1656077460000|2022-06-24 13:31:00|1424.3|1423.1|1424.2|1423|1424.7|1423.5|1423.9|1422.7|70
1656077470000|2022-06-24 13:31:10|1423.9|1422.7|1423.7|1422.5|1424.1|1422.9|1423.6|1422.4|66
1656077480000|2022-06-24 13:31:20|1423.5|1422.3|1424.2|1423|1424.4|1423.2|1423.5|1422.3|22
1656077490000|2022-06-24 13:31:30|1424.3|1423.1|1423.4|1422.2|1425.2|1424|1423.4|1422.2|31
1656077500000|2022-06-24 13:31:40|1423|1421.8|1421.8|1420.6|1423|1421.8|1421.6|1420.4|56
1656077510000|2022-06-24 13:31:50|1421.9|1420.7|1420.7|1419.5|1421.9|1420.7|1420.5|1419.3|65
1656077520000|2022-06-24 13:32:00|1420.8|1419.6|1422.7|1421.5|1423.2|1422|1420.8|1419.6|70
1656077530000|2022-06-24 13:32:10|1423.2|1422|1421.9|1420.7|1423.4|1422.2|1421.6|1420.4|35
1656077540000|2022-06-24 13:32:20|1421.8|1420.6|1422.2|1421|1422.4|1421.2|1421.7|1420.5|24
1656077550000|2022-06-24 13:32:30|1422.1|1420.9|1423.1|1421.9|1423.4|1422.2|1422|1420.8|10
1656077560000|2022-06-24 13:32:40|1422.9|1421.7|1422.2|1421|1422.9|1421.7|1422.1|1420.9|17
1656077570000|2022-06-24 13:32:50|1422.1|1420.9|1420.7|1419.5|1422.1|1420.9|1420.7|1419.5|4
1656077580000|2022-06-24 13:33:00|1420.4|1419.2|1420.4|1419.2|1420.9|1419.7|1420.2|1419|15
1656077590000|2022-06-24 13:33:10|1420.2|1419|1419.9|1418.7|1420.3|1419.1|1419.7|1418.5|22
1656077600000|2022-06-24 13:33:20|1419.7|1418.5|1419.4|1418.2|1420.5|1419.3|1419.4|1418.2|19
1656077610000|2022-06-24 13:33:30|1419.7|1418.5|1419.9|1418.7|1420.2|1419|1419.4|1418.2|30
1656077620000|2022-06-24 13:33:40|1419.7|1418.5|1419.2|1418|1419.7|1418.5|1418.9|1417.7|31
1656077630000|2022-06-24 13:33:50|1419.4|1418.2|1420.2|1419|1420.3|1419.1|1419.3|1418.1|28
1656077640000|2022-06-24 13:34:00|1420.4|1419.2|1420.9|1419.7|1420.9|1419.7|1420.2|1419|22
1656077650000|2022-06-24 13:34:10|1420.8|1419.6|1420.1|1418.9|1420.9|1419.7|1420.1|1418.9|15
1656077660000|2022-06-24 13:34:20|1419.8|1418.6|1419.4|1418.2|1420.2|1419|1419.4|1418.2|24
1656077670000|2022-06-24 13:34:30|1419.1|1417.9|1419.1|1417.9|1419.5|1418.3|1418.9|1417.7|24
1656077680000|2022-06-24 13:34:40|1419.4|1418.2|1418.7|1417.5|1419.5|1418.3|1418.7|1417.5|10
1656077690000|2022-06-24 13:34:50|1418.5|1417.3|1418.2|1417|1419|1417.8|1418.2|1417|33
1656077700000|2022-06-24 13:35:00|1418.3|1417.1|1417.7|1416.5|1418.3|1417.1|1417.7|1416.5|34
1656077710000|2022-06-24 13:35:10|1417.6|1416.4|1418.2|1417|1418.2|1417|1416.6|1415.4|28
1656077720000|2022-06-24 13:35:20|1418.1|1416.9|1418.6|1417.4|1419.2|1418|1418.1|1416.9|9
1656077730000|2022-06-24 13:35:30|1418.7|1417.5|1420.2|1419|1420.4|1419.2|1418.7|1417.5|43
1656077740000|2022-06-24 13:35:40|1420|1418.8|1419.7|1418.5|1420|1418.8|1419.5|1418.3|37
1656077750000|2022-06-24 13:35:50|1420|1418.8|1419.5|1418.3|1420|1418.8|1419.3|1418.1|11
1656077760000|2022-06-24 13:36:00|1419.7|1418.5|1422|1420.8|1422|1420.8|1419.7|1418.5|30
1656077770000|2022-06-24 13:36:10|1422.1|1420.9|1422.5|1421.3|1423|1421.8|1422.1|1420.9|13
1656077780000|2022-06-24 13:36:20|1422.2|1421|1422.2|1421|1422.2|1421|1421.7|1420.5|24
1656077790000|2022-06-24 13:36:30|1422.3|1421.1|1422.2|1421|1423|1421.8|1422.2|1421|14
1656077800000|2022-06-24 13:36:40|1422.3|1421.1|1423|1421.8|1423|1421.8|1422.1|1420.9|21
1656077810000|2022-06-24 13:36:50|1422.8|1421.6|1422.5|1421.3|1423|1421.8|1422.3|1421.1|6
1656077820000|2022-06-24 13:37:00|1422.2|1421|1420.7|1419.5|1422.2|1421|1420.7|1419.5|14
1656077830000|2022-06-24 13:37:10|1420.8|1419.6|1420.6|1419.4|1421|1419.8|1420.5|1419.3|9
1656077840000|2022-06-24 13:37:20|1420.7|1419.5|1420.9|1419.7|1420.9|1419.7|1420.5|1419.3|56
1656077850000|2022-06-24 13:37:30|1420.7|1419.5|1421.1|1419.9|1421.5|1420.3|1420.7|1419.5|18
1656077860000|2022-06-24 13:37:40|1421|1419.8|1421.1|1419.9|1421.2|1420|1421|1419.8|0
1656077870000|2022-06-24 13:37:50|1421.2|1420|1421.3|1420.1|1421.5|1420.3|1421.2|1420|18
1656077880000|2022-06-24 13:38:00|1421.5|1420.3|1420.3|1419.1|1421.5|1420.3|1420.3|1419.1|2
1656077890000|2022-06-24 13:38:10|1420.5|1419.3|1421.3|1420.1|1421.8|1420.6|1420.5|1419.3|36
1656077900000|2022-06-24 13:38:20|1421|1419.8|1420.6|1419.4|1421|1419.8|1420.3|1419.1|23
1656077910000|2022-06-24 13:38:30|1420.5|1419.3|1420|1418.8|1420.5|1419.3|1420|1418.8|27
1656077920000|2022-06-24 13:38:40|1419.8|1418.6|1419.6|1418.4|1420|1418.8|1419.6|1418.4|3
1656077930000|2022-06-24 13:38:50|1419.5|1418.3|1419.5|1418.3|1419.5|1418.3|1419.1|1417.9|17
1656077940000|2022-06-24 13:39:00|1419.1|1417.9|1418.6|1417.4|1419.3|1418.1|1418.6|1417.4|55
1656077950000|2022-06-24 13:39:10|1418.5|1417.3|1418.3|1417.1|1419|1417.8|1418.1|1416.9|14
1656077960000|2022-06-24 13:39:20|1418.4|1417.2|1418|1416.8|1418.5|1417.3|1418|1416.8|43
1656077970000|2022-06-24 13:39:30|1417.8|1416.6|1417.8|1416.6|1418|1416.8|1417.8|1416.6|19
1656077980000|2022-06-24 13:39:40|1417.5|1416.3|1418.2|1417|1418.3|1417.1|1417.5|1416.3|13
1656077990000|2022-06-24 13:39:50|1418.3|1417.1|1418.4|1417.2|1418.5|1417.3|1418.3|1417.1|11
1656078000000|2022-06-24 13:40:00|1418.3|1417.1|1418.6|1417.4|1418.6|1417.4|1418|1416.8|34
1656078010000|2022-06-24 13:40:10|1418.8|1417.6|1419.5|1418.3|1419.8|1418.6|1418.8|1417.6|16
1656078020000|2022-06-24 13:40:20|1419.3|1418.1|1419.7|1418.5|1419.7|1418.5|1419.3|1418.1|25
1656078030000|2022-06-24 13:40:30|1419.9|1418.7|1419.8|1418.6|1420.1|1418.9|1419.7|1418.5|8
1656078040000|2022-06-24 13:40:40|1420|1418.8|1420.2|1419|1420.5|1419.3|1419.8|1418.6|20
1656078050000|2022-06-24 13:40:50|1420.1|1418.9|1420|1418.8|1420.2|1419|1419.9|1418.7|13
1656078060000|2022-06-24 13:41:00|1420.1|1418.9|1420|1418.8|1420.5|1419.3|1420|1418.8|2
1656078070000|2022-06-24 13:41:10|1420.1|1418.9|1420.6|1419.4|1420.7|1419.5|1420.1|1418.5|58
1656078080000|2022-06-24 13:41:20|1420.7|1419.5|1421.2|1420|1421.4|1420.2|1420.3|1419.1|24
1656078090000|2022-06-24 13:41:30|1421.5|1420.3|1421.2|1420|1421.5|1420.3|1420.8|1419.6|74
1656078100000|2022-06-24 13:41:40|1421.3|1420.1|1421.5|1420.3|1421.5|1420.3|1421.1|1419.9|4
1656078110000|2022-06-24 13:41:50|1421.6|1420.4|1422|1420.8|1422.2|1421|1421.6|1420.4|11
1656078120000|2022-06-24 13:42:00|1422.2|1421|1421.3|1420.1|1422.2|1421|1421.3|1420.1|5
1656078130000|2022-06-24 13:42:10|1421.4|1420.2|1420.2|1419|1421.4|1420.2|1420.2|1419|4
1656078140000|2022-06-24 13:42:20|1420.5|1419.3|1420.5|1419.3|1420.7|1419.5|1420.3|1419.1|4
1656078150000|2022-06-24 13:42:30|||||||||2
1656078160000|2022-06-24 13:42:40|1420.7|1419.5|1420.7|1419.5|1421.2|1420|1420.7|1419.5|5
1656078170000|2022-06-24 13:42:50|1420.8|1419.6|1421|1419.8|1421|1419.8|1420.7|1419.5|5
1656078180000|2022-06-24 13:43:00|1421.1|1419.9|1420.7|1419.5|1421.2|1420|1420.7|1419.5|16
1656078190000|2022-06-24 13:43:10|1421|1419.8|1421.2|1420|1421.8|1420.6|1421|1419.8|2
1656078200000|2022-06-24 13:43:20|1421.1|1419.9|1420.7|1419.5|1421.2|1420|1420.7|1419.5|7
1656078210000|2022-06-24 13:43:30|1420.5|1419.3|1420.8|1419.6|1421|1419.8|1420.5|1419.3|2
1656078220000|2022-06-24 13:43:40|1421|1419.8|1421.3|1420.1|1421.7|1420.5|1421|1419.8|5
1656078230000|2022-06-24 13:43:50|1421.2|1420|1422.2|1421|1422.2|1421|1421.2|1420|15
1656078240000|2022-06-24 13:44:00|1422.4|1421.2|1421.2|1420|1422.4|1421.2|1421.2|1420|156
1656078250000|2022-06-24 13:44:10|1420.9|1419.7|1421.2|1420|1421.4|1420.2|1420.9|1419.7|37
1656078260000|2022-06-24 13:44:20|1421.3|1420.1|1420.9|1419.7|1421.3|1420.1|1420.9|1419.7|18
1656078270000|2022-06-24 13:44:30|1420.6|1419.4|1420.9|1419.7|1420.9|1419.7|1420.4|1419.2|8
1656078280000|2022-06-24 13:44:40|1421.2|1420|1420.9|1419.7|1421.3|1420.1|1420.9|1419.7|6
1656078290000|2022-06-24 13:44:50|1421.1|1419.9|1421.2|1420|1421.2|1420|1420.7|1419.5|10
1656078300000|2022-06-24 13:45:00|1421.3|1420.1|1420.9|1419.7|1421.7|1420.5|1420.9|1419.7|33
1656078310000|2022-06-24 13:45:10|1420.7|1419.5|1420.7|1419.5|1420.9|1419.7|1420.7|1419.5|7
1656078320000|2022-06-24 13:45:20|1420.4|1419.2|1419.6|1418.4|1420.4|1419.2|1419.6|1418.4|39
1656078330000|2022-06-24 13:45:30|1419.7|1418.5|1419.4|1418.2|1419.7|1418.5|1419.4|1418.2|2
1656078340000|2022-06-24 13:45:40|1419.1|1417.9|1418.9|1417.7|1419.1|1417.9|1418.9|1417.7|31
1656078350000|2022-06-24 13:45:50|1418.4|1417.2|1418.2|1417|1418.4|1417.2|1418.2|1417|15
1656078360000|2022-06-24 13:46:00|1418.5|1417.3|1418.2|1417|1418.5|1417.3|1418.1|1416.9|10
1656078370000|2022-06-24 13:46:10|1418|1416.8|1418.2|1417|1418.2|1417|1418|1416.8|9
1656078380000|2022-06-24 13:46:20|1418.7|1417.5|1418.5|1417.3|1419.2|1418|1418.5|1417.3|14
1656078390000|2022-06-24 13:46:30|1418.7|1417.5|1418.5|1417.3|1418.9|1417.7|1418.5|1417.3|21
1656078400000|2022-06-24 13:46:40|1418.6|1417.4|1418.2|1417|1418.9|1417.7|1418.2|1417|2
1656078410000|2022-06-24 13:46:50|1418.4|1417.2|1418.2|1417|1418.4|1417.2|1418.2|1417|26
1656078420000|2022-06-24 13:47:00|1418.4|1417.2|1418.2|1417|1418.4|1417.2|1417.9|1416.7|14
1656078430000|2022-06-24 13:47:10|1418.1|1416.9|1418|1416.8|1418.2|1417|1418|1416.8|9
1656078440000|2022-06-24 13:47:20|1418.2|1417|1418.2|1417|1418.2|1417|1418.2|1417|6
1656078450000|2022-06-24 13:47:30|||||||||1
1656078460000|2022-06-24 13:47:40|1418.5|1417.3|1418.5|1417.3|1418.9|1417.7|1418.5|1417.3|17
1656078470000|2022-06-24 13:47:50|1418.7|1417.5|1418.5|1417.3|1418.7|1417.5|1418.5|1417.3|37
1656078480000|2022-06-24 13:48:00|1418.7|1417.5|1418.6|1417.4|1419|1417.8|1418.6|1417.4|9
1656078490000|2022-06-24 13:48:10|1418.5|1417.3|1418.2|1417|1418.8|1417.6|1418.2|1417|5
1656078500000|2022-06-24 13:48:20|1418|1416.8|1418.2|1417|1418.2|1417|1418|1416.8|3
1656078510000|2022-06-24 13:48:30|1418.5|1417.3|1418.5|1417.3|1418.5|1417.3|1418.5|1417.3|11
1656078520000|2022-06-24 13:48:40|1418.2|1417|1418.2|1417|1418.5|1417.3|1418.2|1417|4
1656078530000|2022-06-24 13:48:50|1418.1|1416.9|1418.2|1417|1418.2|1417|1418|1416.8|4
1656078540000|2022-06-24 13:49:00|1418.1|1416.9|1418.5|1417.3|1418.5|1417.3|1417.2|1416|15
1656078550000|2022-06-24 13:49:10|1418.7|1417.5|1418.7|1417.5|1418.8|1417.6|1418.4|1417.2|1
1656078560000|2022-06-24 13:49:20|1418.6|1417.4|1418.6|1417.4|1418.6|1417.4|1418.5|1417.3|3
1656078570000|2022-06-24 13:49:30|1418.7|1417.5|1418.5|1417.3|1418.7|1417.5|1418.2|1417|11
1656078580000|2022-06-24 13:49:40|1418.6|1417.4|1418.2|1417|1418.6|1417.4|1418.2|1417|8
1656078590000|2022-06-24 13:49:50|1418.4|1417.2|1418.6|1417.4|1418.6|1417.4|1418.2|1417|28
1656078600000|2022-06-24 13:50:00|1418.7|1417.5|1418.4|1417.2|1418.7|1417.5|1418.4|1417.2|10
1656078610000|2022-06-24 13:50:10|1418.3|1417.1|1418.2|1417|1418.5|1417.3|1418.2|1417|0
1656078620000|2022-06-24 13:50:20|1417.7|1416.5|1417.4|1416.2|1417.7|1416.5|1417.4|1416.2|17
1656078630000|2022-06-24 13:50:30|1417.7|1416.5|1417.9|1416.7|1417.9|1416.7|1417.7|1416.5|10
1656078640000|2022-06-24 13:50:40|1417.7|1416.5|1417.4|1416.2|1417.7|1416.5|1417.2|1416|2
1656078650000|2022-06-24 13:50:50|1417.2|1416|1416.9|1415.7|1417.2|1416|1416.9|1415.7|4
1656078660000|2022-06-24 13:51:00|1416.5|1415.3|1416.6|1415.4|1416.7|1415.5|1416.5|1415.3|10
1656078670000|2022-06-24 13:51:10|1416.5|1415.3|1416.2|1415|1416.5|1415.3|1416.2|1415|27
1656078680000|2022-06-24 13:51:20|1416|1414.8|1415.9|1414.7|1416|1414.8|1415.9|1414.7|2
1656078690000|2022-06-24 13:51:30|1415.7|1414.5|1415.3|1414.1|1415.7|1414.5|1415.1|1413.9|31
1656078700000|2022-06-24 13:51:40|1415.2|1414|1414.1|1412.9|1415.2|1414|1414|1412.8|52
1656078710000|2022-06-24 13:51:50|1414|1412.8|1413.8|1412.6|1414.2|1413|1413.8|1412.6|4
1656078720000|2022-06-24 13:52:00|1414|1412.8|1414.2|1413|1414.2|1413|1414|1412.8|10
1656078730000|2022-06-24 13:52:10|1414.1|1412.9|1413.8|1412.6|1414.1|1412.9|1413.7|1412.5|21
1656078740000|2022-06-24 13:52:20|1413.7|1412.5|1414|1412.8|1414.2|1413|1413.7|1412.5|10
1656078750000|2022-06-24 13:52:30|1413.8|1412.6|1413.2|1412|1413.9|1412.7|1413.2|1412|32
1656078760000|2022-06-24 13:52:40|1413.3|1412.1|1412.6|1411.4|1413.3|1412.1|1412.5|1411.3|274
1656078770000|2022-06-24 13:52:50|1412.7|1411.5|1412.5|1411.3|1412.7|1411.5|1412.5|1411.3|34
1656078780000|2022-06-24 13:53:00|1412.7|1411.5|1413.5|1412.3|1413.6|1412.4|1412.5|1411.3|251
1656078790000|2022-06-24 13:53:10|1413.6|1412.4|1412.5|1411.3|1413.6|1412.4|1412.5|1411.3|7
1656078800000|2022-06-24 13:53:20|1412.4|1411.2|1412.6|1411.4|1412.7|1411.5|1412.2|1411|4
1656078810000|2022-06-24 13:53:30|1412.5|1411.3|1413|1411.8|1413|1411.8|1412.5|1411.3|6
1656078820000|2022-06-24 13:53:40|1413.2|1412|1413|1411.8|1413.2|1412|1413|1411.8|5
1656078830000|2022-06-24 13:53:50|1412.9|1411.7|1412.7|1411.5|1413|1411.8|1412.6|1411.4|17
1656078840000|2022-06-24 13:54:00|1412.6|1411.4|1412.2|1411|1412.7|1411.5|1412.2|1411|6
1656078850000|2022-06-24 13:54:10|||||||||5
1656078860000|2022-06-24 13:54:20|1412.3|1411.1|1412.2|1411|1412.3|1411.1|1412.2|1411|12
1656078870000|2022-06-24 13:54:30|1412.5|1411.3|1412.5|1411.3|1412.6|1411.4|1412.2|1411|15
1656078880000|2022-06-24 13:54:40|1412.7|1411.5|1412.2|1411|1412.7|1411.5|1412.2|1411|22
1656078890000|2022-06-24 13:54:50|1412.1|1410.9|1411.6|1410.4|1412.1|1410.9|1411.5|1410.3|17
1656078900000|2022-06-24 13:55:00|1411.5|1410.3|1411.5|1410.3|1411.7|1410.5|1411.5|1410.3|21
1656078910000|2022-06-24 13:55:10|1411.6|1410.4|1411.7|1410.5|1412|1410.8|1411.6|1410.4|20
1656078920000|2022-06-24 13:55:20|1411.9|1410.7|1412.7|1411.5|1412.7|1411.5|1411.7|1410.5|28
1656078930000|2022-06-24 13:55:30|1412.6|1411.4|1412.4|1411.2|1413|1411.8|1412.4|1411.2|9
1656078940000|2022-06-24 13:55:40|1412.5|1411.3|1413|1411.8|1413.2|1412|1412.4|1411.2|7
1656078950000|2022-06-24 13:55:50|1412.8|1411.6|1412.2|1411|1412.8|1411.6|1412.2|1411|2
1656078960000|2022-06-24 13:56:00|1412|1410.8|1411.5|1410.3|1412|1410.8|1411.5|1410.3|33
1656078970000|2022-06-24 13:56:10|1411.4|1410.2|1411.1|1409.9|1411.5|1410.3|1411.1|1409.9|10
1656078980000|2022-06-24 13:56:20|1411.2|1410|1411.3|1410.1|1411.3|1410.1|1410.8|1409.6|16
1656078990000|2022-06-24 13:56:30|1411.2|1410|1411.1|1409.9|1411.3|1410.1|1410.9|1409.7|8
1656079000000|2022-06-24 13:56:40|1411.2|1410|1410.8|1409.6|1411.2|1410|1410.8|1409.6|14
1656079010000|2022-06-24 13:56:50|1410.9|1409.7|1410.5|1409.3|1411.3|1410.1|1410.5|1409.3|18
1656079020000|2022-06-24 13:57:00|1410.4|1409.2|1411.5|1410.3|1411.5|1410.3|1410.4|1409.2|3
1656079030000|2022-06-24 13:57:10|1411.7|1410.5|1411.3|1410.1|1411.7|1410.5|1411.2|1410|7
1656079040000|2022-06-24 13:57:20|1411.1|1409.9|1411|1409.8|1411.2|1410|1411|1409.8|17
1656079050000|2022-06-24 13:57:30|1411.1|1409.9|1411.1|1409.9|1411.2|1410|1411.1|1409.9|14
1656079060000|2022-06-24 13:57:40|1411.2|1410|1411.1|1409.9|1411.2|1410|1411|1409.8|6
1656079070000|2022-06-24 13:57:50|1411|1409.8|1410.6|1409.4|1411.2|1410|1410.5|1409.3|12
1656079080000|2022-06-24 13:58:00|1410.5|1409.3|1410.4|1409.2|1410.7|1409.5|1410.4|1409.2|12
1656079090000|2022-06-24 13:58:10|1410.5|1409.3|1410.4|1409.2|1410.8|1409.6|1410.4|1409.2|8
1656079100000|2022-06-24 13:58:20|1410.3|1409.1|1410.5|1409.3|1410.5|1409.3|1410.3|1409.1|32
1656079110000|2022-06-24 13:58:30|1410.4|1409.2|1410.4|1409.2|1410.4|1409.2|1410.4|1409.2|55
1656079120000|2022-06-24 13:58:40|1410.5|1409.3|1410.4|1409.2|1410.5|1409.3|1410.3|1409.1|38
1656079130000|2022-06-24 13:58:50|1410.5|1409.3|1410.7|1409.5|1410.7|1409.5|1410.4|1409.2|14
1656079140000|2022-06-24 13:59:00|1411.2|1410|1411.1|1409.9|1411.2|1410|1411|1409.8|14
1656079150000|2022-06-24 13:59:10|1411|1409.8|1410.9|1409.7|1411|1409.8|1410.9|1409.7|0
1656079160000|2022-06-24 13:59:20|1410.7|1409.5|1410.7|1409.5|1411.2|1410|1410.6|1409.4|12
1656079170000|2022-06-24 13:59:30|1410.5|1409.3|1411|1409.8|1411.3|1410.1|1410.5|1409.3|16
1656079180000|2022-06-24 13:59:40|1411.2|1410|1411.1|1409.9|1411.2|1410|1411.1|1409.9|11
1656079190000|2022-06-24 13:59:50|1411.2|1410|1411.2|1410|1411.2|1410|1411|1409.8|1
1656079200000|2022-06-24 14:00:00|1411.3|1410.1|1411.3|1410.1|1411.5|1410.3|1411.3|1410.1|26
1656079210000|2022-06-24 14:00:10|1411.4|1410.2|1412.5|1411.3|1412.5|1411.3|1411.4|1410.2|8
1656079220000|2022-06-24 14:00:20|1412.4|1411.2|1413|1411.8|1413|1411.8|1412.4|1411.2|14
1656079230000|2022-06-24 14:00:30|1412.5|1411.3|1412.8|1411.6|1412.8|1411.6|1412.4|1411.2|17
1656079240000|2022-06-24 14:00:40|1413|1411.8|1412.5|1411.3|1413|1411.8|1412.5|1411.3|11
1656079250000|2022-06-24 14:00:50|1413|1411.8|1413|1411.8|1413|1411.8|1413|1411.8|61
1656079260000|2022-06-24 14:01:00|1413.3|1412.1|1413.9|1412.7|1414|1412.8|1413.3|1412.1|33
1656079270000|2022-06-24 14:01:10|1414|1412.8|1414.3|1413.1|1414.5|1413.3|1413.8|1412.6|89
1656079280000|2022-06-24 14:01:20|1414.4|1413.2|1415|1413.8|1415.8|1414.6|1414.4|1413.2|73
1656079290000|2022-06-24 14:01:30|1414.8|1413.6|1414.5|1413.3|1414.8|1413.6|1414.5|1413.3|44
1656079300000|2022-06-24 14:01:40|1414.3|1413.1|1414|1412.8|1414.3|1413.1|1414|1412.8|30
1656079310000|2022-06-24 14:01:50|1413.9|1412.7|1413.8|1412.6|1414|1412.8|1413.8|1412.6|20
1656079320000|2022-06-24 14:02:00|1414|1412.8|1414.7|1413.5|1414.8|1413.6|1414|1412.8|5
1656079330000|2022-06-24 14:02:10|1414.5|1413.3|1413.8|1412.6|1414.8|1413.6|1413.6|1412.4|14
1656079340000|2022-06-24 14:02:20|1414.1|1412.9|1413.9|1412.7|1414.1|1412.9|1413.8|1412.6|51
1656079350000|2022-06-24 14:02:30|1413.8|1412.6|1413.3|1412.1|1413.8|1412.6|1413.3|1412.1|3
1656079360000|2022-06-24 14:02:40|1413|1411.8|1413|1411.8|1413|1411.8|1413|1411.8|5
1656079370000|2022-06-24 14:02:50|1413.3|1412.1|1413|1411.8|1413.3|1412.1|1413|1411.8|25
1656079380000|2022-06-24 14:03:00|1413.3|1412.1|1413.3|1412.1|1413.3|1412.1|1413.3|1412.1|18
1656079390000|2022-06-24 14:03:10|1413.4|1412.2|1413.5|1412.3|1413.5|1412.3|1413.4|1412.2|11
1656079400000|2022-06-24 14:03:20|1413.7|1412.5|1413|1411.8|1413.7|1412.5|1413|1411.8|24
1656079410000|2022-06-24 14:03:30|||||||||9
1656079420000|2022-06-24 14:03:40|||||||||16
1656079430000|2022-06-24 14:03:50|||||||||34
1656079440000|2022-06-24 14:04:00|||||||||22
1656079450000|2022-06-24 14:04:10|1412.5|1411.3|1412.3|1411.1|1412.5|1411.3|1412.3|1411.1|31
1656079460000|2022-06-24 14:04:20|1412.5|1411.3|1412.3|1411.1|1412.5|1411.3|1412.3|1411.1|20
1656079470000|2022-06-24 14:04:30|1412.5|1411.3|1412.5|1411.3|1412.5|1411.3|1412.5|1411.3|6
1656079480000|2022-06-24 14:04:40|1413|1411.8|1412.9|1411.7|1413.3|1412.1|1412.8|1411.6|10
1656079490000|2022-06-24 14:04:50|1412.8|1411.6|1412.3|1411.1|1412.8|1411.6|1412.3|1411.1|3
1656079500000|2022-06-24 14:05:00|1413.1|1411.9|1413|1411.8|1413.1|1411.9|1413|1411.8|36
1656079510000|2022-06-24 14:05:10|||||||||9
1656079520000|2022-06-24 14:05:20|1413.1|1411.9|1413.3|1412.1|1413.3|1412.1|1413|1411.8|9
1656079530000|2022-06-24 14:05:30|1413.7|1412.5|1413.7|1412.5|1414|1412.8|1413.7|1412.5|30
1656079540000|2022-06-24 14:05:40|1413.9|1412.7|1413.7|1412.5|1414|1412.8|1413.6|1412.4|14
1656079550000|2022-06-24 14:05:50|1413.6|1412.4|1414.1|1412.9|1414.1|1412.9|1413.6|1412.4|21
1656079560000|2022-06-24 14:06:00|1414.2|1413|1414.2|1413|1414.7|1413.5|1414.1|1412.9|50
1656079570000|2022-06-24 14:06:10|1414.4|1413.2|1414.5|1413.3|1414.5|1413.3|1414.4|1413.2|17
1656079580000|2022-06-24 14:06:20|1414.6|1413.4|1414.7|1413.5|1414.7|1413.5|1414.5|1413.3|20
1656079590000|2022-06-24 14:06:30|1414.6|1413.4|1414.6|1413.4|1414.7|1413.5|1414.5|1413.3|9
1656079600000|2022-06-24 14:06:40|1414.5|1413.3|1414.2|1413|1414.6|1413.4|1414.1|1412.9|19
1656079610000|2022-06-24 14:06:50|1414|1412.8|1414|1412.8|1414|1412.8|1414|1412.8|7
1656079620000|2022-06-24 14:07:00|||||||||3
1656079630000|2022-06-24 14:07:10|||||||||13
1656079640000|2022-06-24 14:07:20|1414.2|1413|1414.2|1413|1414.2|1413|1414.2|1413|7
1656079650000|2022-06-24 14:07:30|1414.5|1413.3|1414.5|1413.3|1414.5|1413.3|1414.5|1413.3|36
1656079660000|2022-06-24 14:07:40|||||||||14
1656079670000|2022-06-24 14:07:50|1414.2|1413|1414.5|1413.3|1414.5|1413.3|1414.2|1413|16
1656079680000|2022-06-24 14:08:00|1414.4|1413.2|1414.5|1413.3|1414.5|1413.3|1414.4|1413.2|8
1656079690000|2022-06-24 14:08:10|1414.2|1413|1414.5|1413.3|1414.5|1413.3|1414.2|1413|25
1656079700000|2022-06-24 14:08:20|1414.4|1413.2|1414.7|1413.5|1414.7|1413.5|1414.4|1413.2|27
1656079710000|2022-06-24 14:08:30|1414.6|1413.4|1414.7|1413.5|1414.7|1413.5|1414.6|1413.4|3
1656079720000|2022-06-24 14:08:40|1415|1413.8|1414.7|1413.5|1415.2|1414|1414.7|1413.5|27
1656079730000|2022-06-24 14:08:50|1414.6|1413.4|1414.5|1413.3|1414.7|1413.5|1414.5|1413.3|2
1656079740000|2022-06-24 14:09:00|1414.7|1413.5|1414.5|1413.3|1414.7|1413.5|1414.5|1413.3|12
1656079750000|2022-06-24 14:09:10|1414.6|1413.4|1415.5|1414.3|1415.5|1414.3|1414.6|1413.4|14
1656079760000|2022-06-24 14:09:20|1415.3|1414.1|1415.8|1414.6|1416|1414.8|1415|1413.8|18
1656079770000|2022-06-24 14:09:30|1415.7|1414.5|1415.7|1414.5|1415.7|1414.5|1415.5|1414.3|15
1656079780000|2022-06-24 14:09:40|1416.1|1414.9|1417|1415.8|1417.2|1416|1416.1|1414.9|37
1656079790000|2022-06-24 14:09:50|1417.1|1415.9|1417.8|1416.6|1417.8|1416.6|1417|1415.8|59
1656079800000|2022-06-24 14:10:00|1417.7|1416.5|1417.5|1416.3|1418|1416.8|1417.5|1416.3|30
1656079810000|2022-06-24 14:10:10|1417.6|1416.4|1417.5|1416.3|1417.7|1416.5|1417.5|1416.3|7
1656079820000|2022-06-24 14:10:20|1417.6|1416.4|1418|1416.8|1418|1416.8|1417.5|1416.3|24
1656079830000|2022-06-24 14:10:30|1418.2|1417|1417.5|1416.3|1418.2|1417|1417.5|1416.3|33
1656079840000|2022-06-24 14:10:40|1417.3|1416.1|1417.2|1416|1417.5|1416.3|1417.2|1416|4
1656079850000|2022-06-24 14:10:50|1417.5|1416.3|1417.5|1416.3|1417.5|1416.3|1417.5|1416.3|20
1656079860000|2022-06-24 14:11:00|1417.3|1416.1|1417.2|1416|1417.5|1416.3|1417.2|1416|13
1656079870000|2022-06-24 14:11:10|1417.5|1416.3|1417.5|1416.3|1417.5|1416.3|1417.3|1416.1|0
1656079880000|2022-06-24 14:11:20|1417.4|1416.2|1416.8|1415.6|1417.4|1416.2|1416.8|1415.6|12
1656079890000|2022-06-24 14:11:30|1417.1|1415.9|1417.2|1416|1417.2|1416|1417.1|1415.9|23
1656079900000|2022-06-24 14:11:40|1417.7|1416.5|1417.7|1416.5|1417.7|1416.5|1417.7|1416.5|26
1656079910000|2022-06-24 14:11:50|1417.6|1416.4|1417.8|1416.6|1417.9|1416.7|1417.3|1416.1|13
1656079920000|2022-06-24 14:12:00|1417.7|1416.5|1417.5|1416.3|1417.8|1416.6|1417.3|1416.1|5
1656079930000|2022-06-24 14:12:10|1417.6|1416.4|1417.7|1416.5|1417.7|1416.5|1417.6|1416.4|7
1656079940000|2022-06-24 14:12:20|1417.6|1416.4|1417.7|1416.5|1417.7|1416.5|1417.5|1416.3|18
1656079950000|2022-06-24 14:12:30|1417.6|1416.4|1417.9|1416.7|1417.9|1416.7|1417.6|1416.4|27
1656079960000|2022-06-24 14:12:40|1417.7|1416.5|1417.9|1416.7|1418.2|1417|1417.7|1416.5|13
1656079970000|2022-06-24 14:12:50|1418.2|1417|1418.6|1417.4|1418.6|1417.4|1418.2|1417|8
1656079980000|2022-06-24 14:13:00|1418.4|1417.2|1417.9|1416.7|1418.4|1417.2|1417.8|1416.6|7
1656079990000|2022-06-24 14:13:10|1417.8|1416.6|1418.1|1416.9|1418.1|1416.9|1417.8|1416.6|3
1656080000000|2022-06-24 14:13:20|1417.9|1416.7|1417.7|1416.5|1417.9|1416.7|1417.7|1416.5|8
1656080010000|2022-06-24 14:13:30|1417.6|1416.4|1417.7|1416.5|1417.7|1416.5|1417.5|1416.3|11
1656080020000|2022-06-24 14:13:40|1417.6|1416.4|1417|1415.8|1417.6|1416.4|1417|1415.8|19
1656080030000|2022-06-24 14:13:50|1416.8|1415.6|1416.3|1415.1|1417|1415.8|1416.3|1415.1|18
1656080040000|2022-06-24 14:14:00|1416.4|1415.2|1416.4|1415.2|1416.4|1415.2|1416.2|1415|16
1656080050000|2022-06-24 14:14:10|1416.6|1415.4|1417.2|1416|1417.3|1416.1|1416.6|1415.4|16
1656080060000|2022-06-24 14:14:20|1417.1|1415.9|1416.8|1415.6|1417.2|1416|1416.8|1415.6|8
1656080070000|2022-06-24 14:14:30|1416.9|1415.7|1416.9|1415.7|1416.9|1415.7|1416.9|1415.7|5
1656080080000|2022-06-24 14:14:40|1416.8|1415.6|1416.9|1415.7|1416.9|1415.7|1416.7|1415.5|9
1656080090000|2022-06-24 14:14:50|1417.2|1416|1417.3|1416.1|1417.4|1416.2|1417.2|1416|4
1656080100000|2022-06-24 14:15:00|1417.4|1416.2|1418.2|1417|1418.2|1417|1417.4|1416.2|11
1656080110000|2022-06-24 14:15:10|1418|1416.8|1418.2|1417|1418.2|1417|1417.9|1416.7|13
1656080120000|2022-06-24 14:15:20|1418|1416.8|1418.2|1417|1418.2|1417|1418|1416.8|7
1656080130000|2022-06-24 14:15:30|1418.3|1417.1|1418.7|1417.5|1418.7|1417.5|1418.3|1417.1|31
1656080140000|2022-06-24 14:15:40|1418.5|1417.3|1418.7|1417.5|1418.7|1417.5|1418.5|1417.3|1
1656080150000|2022-06-24 14:15:50|1418.9|1417.7|1419.2|1418|1419.2|1418|1418.9|1417.7|23
1656080160000|2022-06-24 14:16:00|1419.4|1418.2|1419.5|1418.3|1419.6|1418.4|1419.4|1418.2|50
1656080170000|2022-06-24 14:16:10|1419.6|1418.4|1420.1|1418.9|1420.1|1418.9|1419.6|1418.4|74
1656080180000|2022-06-24 14:16:20|1420|1418.8|1420.1|1418.9|1420.1|1418.9|1419.6|1418.4|23
1656080190000|2022-06-24 14:16:30|1420.2|1419|1420.6|1419.4|1420.6|1419.4|1420.2|1419|48
1656080200000|2022-06-24 14:16:40|1420.5|1419.3|1420.4|1419.2|1420.6|1419.4|1420.4|1419.2|4
1656080210000|2022-06-24 14:16:50|1420.5|1419.3|1420.4|1419.2|1420.5|1419.3|1420.1|1418.9|2
1656080220000|2022-06-24 14:17:00|1420.2|1419|1419.4|1418.2|1420.2|1419|1419.4|1418.2|14
1656080230000|2022-06-24 14:17:10|1419.6|1418.4|1419.6|1418.4|1419.9|1418.7|1419.6|1418.4|7
1656080240000|2022-06-24 14:17:20|1419.7|1418.5|1419.4|1418.2|1419.9|1418.7|1419.4|1418.2|5
1656080250000|2022-06-24 14:17:30|1419.5|1418.3|1420.1|1418.9|1420.1|1418.9|1419.5|1418.3|46
1656080260000|2022-06-24 14:17:40|1420.5|1419.3|1420.5|1419.3|1420.6|1419.4|1420.5|1419.3|34
1656080270000|2022-06-24 14:17:50|1420.4|1419.2|1420.5|1419.3|1420.5|1419.3|1420.4|1419.2|1
1656080280000|2022-06-24 14:18:00|1420.4|1419.2|1420.1|1418.9|1420.5|1419.3|1420|1418.8|14
1656080290000|2022-06-24 14:18:10|1420|1418.8|1420.1|1418.9|1420.1|1418.9|1420|1418.8|8
1656080300000|2022-06-24 14:18:20|1419.9|1418.7|1419.9|1418.7|1419.9|1418.7|1419.9|1418.7|13
1656080310000|2022-06-24 14:18:30|1420.1|1418.9|1420|1418.8|1420.1|1418.9|1420|1418.8|18
1656080320000|2022-06-24 14:18:40|1420.1|1418.9|1420.1|1418.9|1420.1|1418.9|1420.1|1418.9|20
1656080330000|2022-06-24 14:18:50|1420.2|1419|1420.1|1418.9|1420.2|1419|1420.1|1418.9|1
1656080340000|2022-06-24 14:19:00|1420.4|1419.2|1421.2|1420|1421.2|1420|1420.4|1419.2|18
1656080350000|2022-06-24 14:19:10|1421.1|1419.9|1420.9|1419.7|1421.4|1420.2|1420.9|1419.7|10
1656080360000|2022-06-24 14:19:20|1420.7|1419.5|1420.9|1419.7|1420.9|1419.7|1420.6|1419.4|29
1656080370000|2022-06-24 14:19:30|||||||||4
1656080380000|2022-06-24 14:19:40|1420.6|1419.4|1420.6|1419.4|1420.9|1419.7|1420.4|1419.2|26
1656080390000|2022-06-24 14:19:50|1420.9|1419.7|1420.6|1419.4|1420.9|1419.7|1420.4|1419.2|3
1656080400000|2022-06-24 14:20:00|1420.7|1419.5|1420.9|1419.7|1421.1|1419.9|1420.7|1419.5|25
1656080410000|2022-06-24 14:20:10|1420.5|1419.3|1420.2|1419|1420.6|1419.4|1420|1418.8|9
1656080420000|2022-06-24 14:20:20|1420.1|1418.9|1420.4|1419.2|1420.4|1419.2|1420.1|1418.9|4
1656080430000|2022-06-24 14:20:30|1420.6|1419.4|1420.4|1419.2|1420.6|1419.4|1420.4|1419.2|29
1656080440000|2022-06-24 14:20:40|1420.6|1419.4|1421.1|1419.9|1421.1|1419.9|1420.4|1419.2|10
1656080450000|2022-06-24 14:20:50|1420.9|1419.7|1421.1|1419.9|1421.1|1419.9|1420.9|1419.7|31
1656080460000|2022-06-24 14:21:00|1421|1419.8|1420.9|1419.7|1421|1419.8|1420.8|1419.6|21
1656080470000|2022-06-24 14:21:10|1421.1|1419.9|1421.3|1420.1|1421.4|1420.2|1421.1|1419.9|7
1656080480000|2022-06-24 14:21:20|1421.4|1420.2|1421.6|1420.4|1421.6|1420.4|1421.3|1420.1|31
1656080490000|2022-06-24 14:21:30|1421.5|1420.3|1421.4|1420.2|1421.6|1420.4|1421.4|1420.2|44
1656080500000|2022-06-24 14:21:40|1421.6|1420.4|1421.6|1420.4|1421.6|1420.4|1421.2|1420|68
1656080510000|2022-06-24 14:21:50|1421.5|1420.3|1422|1420.8|1422.1|1420.9|1421.4|1420.2|51
1656080520000|2022-06-24 14:22:00|1421.8|1420.6|1421.1|1419.9|1422.1|1420.9|1421.1|1419.9|8
1656080530000|2022-06-24 14:22:10|1421|1419.8|1421.6|1420.4|1421.6|1420.4|1420.9|1419.7|7
1656080540000|2022-06-24 14:22:20|1421.4|1420.2|1420.4|1419.2|1421.4|1420.2|1420.4|1419.2|9
1656080550000|2022-06-24 14:22:30|1420.5|1419.3|1420.1|1418.9|1420.6|1419.4|1420.1|1418.9|26
1656080560000|2022-06-24 14:22:40|1420.4|1419.2|1420.1|1418.9|1420.4|1419.2|1420.1|1418.9|16
1656080570000|2022-06-24 14:22:50|1420.4|1419.2|1420.1|1418.9|1420.4|1419.2|1420.1|1418.9|18
1656080580000|2022-06-24 14:23:00|1420.4|1419.2|1420.4|1419.2|1420.4|1419.2|1420.4|1419.2|0
1656080590000|2022-06-24 14:23:10|1420.6|1419.4|1420.6|1419.4|1420.6|1419.4|1420.6|1419.4|3
1656080600000|2022-06-24 14:23:20|1420.9|1419.7|1421.1|1419.9|1421.4|1420.2|1420.9|1419.7|18
1656080610000|2022-06-24 14:23:30|1421.4|1420.2|1420.9|1419.7|1421.4|1420.2|1420.9|1419.7|32
1656080620000|2022-06-24 14:23:40|1421|1419.8|1421.1|1419.9|1421.1|1419.9|1420.7|1419.5|7
1656080630000|2022-06-24 14:23:50|1421.4|1420.2|1421.5|1420.3|1421.5|1420.3|1421.2|1420|68
1656080640000|2022-06-24 14:24:00|1421.3|1420.1|1421.8|1420.6|1421.8|1420.6|1421.3|1420.1|3
1656080650000|2022-06-24 14:24:10|1422.2|1421|1422.1|1420.9|1422.2|1421|1422.1|1420.9|3
1656080660000|2022-06-24 14:24:20|1422.4|1421.2|1422.4|1421.2|1422.4|1421.2|1422.4|1421.2|4
1656080670000|2022-06-24 14:24:30|1422.1|1420.9|1422.4|1421.2|1422.4|1421.2|1422.1|1420.9|59
1656080680000|2022-06-24 14:24:40|1422.5|1421.3|1422.6|1421.4|1422.6|1421.4|1422.5|1421.3|6
1656080690000|2022-06-24 14:24:50|1422.7|1421.5|1422.9|1421.7|1422.9|1421.7|1422.7|1421.5|1
1656080700000|2022-06-24 14:25:00|1422.8|1421.6|1422.7|1421.5|1422.9|1421.7|1422.5|1421.3|14
1656080710000|2022-06-24 14:25:10|||||||||1
1656080720000|2022-06-24 14:25:20|1422.9|1421.7|1423.2|1422|1423.3|1422.1|1422.9|1421.7|9
1656080730000|2022-06-24 14:25:30|1423.3|1422.1|1423.1|1421.9|1423.3|1422.1|1423.1|1421.9|50
1656080740000|2022-06-24 14:25:40|1423.2|1422|1423.2|1422|1423.2|1422|1423.2|1422|16
1656080750000|2022-06-24 14:25:50|1423.1|1421.9|1422.9|1421.7|1423.2|1422|1422.8|1421.6|26
1656080760000|2022-06-24 14:26:00|1423.1|1421.9|1422.8|1421.6|1423.2|1422|1422.8|1421.6|4
1656080770000|2022-06-24 14:26:10|||||||||6
1656080780000|2022-06-24 14:26:20|1423|1421.8|1423.2|1422|1423.3|1422.1|1423|1421.8|4
1656080790000|2022-06-24 14:26:30|1423.3|1422.1|1423.6|1422.4|1423.6|1422.4|1422.8|1421.6|136
1656080800000|2022-06-24 14:26:40|1423.5|1422.3|1422.5|1421.3|1423.5|1422.3|1422.5|1421.3|11
1656080810000|2022-06-24 14:26:50|1422.6|1421.4|1422.6|1421.4|1422.6|1421.4|1422.4|1421.2|2
1656080820000|2022-06-24 14:27:00|1422.5|1421.3|1422.1|1420.9|1422.6|1421.4|1422.1|1420.9|10
1656080830000|2022-06-24 14:27:10|1422.2|1421|1422.4|1421.2|1422.6|1421.4|1422.2|1421|4
1656080840000|2022-06-24 14:27:20|1422.5|1421.3|1421.3|1420.1|1422.6|1421.4|1421.2|1420|63
1656080850000|2022-06-24 14:27:30|1421.2|1420|1421.2|1420|1421.2|1420|1421.2|1420|1
1656080860000|2022-06-24 14:27:40|1421|1419.8|1421.3|1420.1|1421.3|1420.1|1421|1419.8|1
1656080870000|2022-06-24 14:27:50|1421.4|1420.2|1421.9|1420.7|1421.9|1420.7|1421.4|1420.2|3
1656080880000|2022-06-24 14:28:00|1422|1420.8|1422|1420.8|1422.1|1420.9|1421.9|1420.7|1
1656080890000|2022-06-24 14:28:10|1421.6|1420.4|1422.1|1420.9|1422.1|1420.9|1421.6|1420.4|6
1656080900000|2022-06-24 14:28:20|1422|1420.8|1422.1|1420.9|1422.1|1420.9|1422|1420.8|3
1656080910000|2022-06-24 14:28:30|1422|1420.8|1422.4|1421.2|1422.4|1421.2|1422|1420.8|9
1656080920000|2022-06-24 14:28:40|1422.2|1421|1421.9|1420.7|1422.2|1421|1421.9|1420.7|6
1656080930000|2022-06-24 14:28:50|1422.1|1420.9|1422.1|1420.9|1422.1|1420.9|1422|1420.8|1
1656080940000|2022-06-24 14:29:00|1421.9|1420.7|1423.3|1422.1|1423.3|1422.1|1421.9|1420.7|25
1656080960000|2022-06-24 14:29:20|1423.6|1422.4|1424.2|1423|1424.6|1423.4|1423.6|1422.4|29
1656080970000|2022-06-24 14:29:30|1424.3|1423.1|1424.6|1423.4|1424.6|1423.4|1424.3|1423.1|6
1656080980000|2022-06-24 14:29:40|1424.7|1423.5|1424.2|1423|1424.8|1423.6|1424.2|1423|34
1656080990000|2022-06-24 14:29:50|1424.3|1423.1|1423.6|1422.4|1424.3|1423.1|1423.6|1422.4|12
1656081000000|2022-06-24 14:30:00|1423.3|1422.1|1423.1|1421.9|1423.3|1422.1|1422.8|1421.6|5
1656081010000|2022-06-24 14:30:10|1423|1421.8|1423.1|1421.9|1423.1|1421.9|1423|1421.8|8
1656081020000|2022-06-24 14:30:20|1423.2|1422|1423.4|1422.2|1423.4|1422.2|1423.2|1422|2
1656081030000|2022-06-24 14:30:30|1423.6|1422.4|1423.8|1422.6|1423.8|1422.6|1423.4|1422.2|5
1656081040000|2022-06-24 14:30:40|1424.1|1422.9|1424.4|1423.2|1424.4|1423.2|1424.1|1422.9|9
1656081050000|2022-06-24 14:30:50|1424.3|1423.1|1424.3|1423.1|1424.3|1423.1|1424.1|1422.9|16
1656081060000|2022-06-24 14:31:00|1424.1|1422.9|1424.2|1423|1424.3|1423.1|1424.1|1422.9|9
1656081070000|2022-06-24 14:31:10|1424.1|1422.9|1424.2|1423|1424.2|1423|1423.8|1422.6|9
1656081080000|2022-06-24 14:31:20|1424.1|1422.9|1424.1|1422.9|1424.1|1422.9|1424.1|1422.9|6
1656081090000|2022-06-24 14:31:30|1424.3|1423.1|1423.8|1422.6|1424.3|1423.1|1423.8|1422.6|5
1656081100000|2022-06-24 14:31:40|1424.1|1422.9|1424.8|1423.6|1424.8|1423.6|1424.1|1422.9|5
1656081110000|2022-06-24 14:31:50|1424.9|1423.7|1425.1|1423.9|1425.3|1424.1|1424.8|1423.6|18
1656081120000|2022-06-24 14:32:00|1425.2|1424|1424.3|1423.1|1425.2|1424|1424.1|1422.9|19
1656081130000|2022-06-24 14:32:10|1424.1|1422.9|1424.3|1423.1|1424.5|1423.3|1424.1|1422.9|9
1656081140000|2022-06-24 14:32:20|1424|1422.8|1424.1|1422.9|1424.1|1422.9|1423.8|1422.6|0
1656081150000|2022-06-24 14:32:30|1423.8|1422.6|1424.1|1422.9|1424.4|1423.2|1423.6|1422.4|3
1656081160000|2022-06-24 14:32:40|1424.2|1423|1424.5|1423.3|1424.6|1423.4|1424.1|1422.9|7
1656081170000|2022-06-24 14:32:50|1424.6|1423.4|1423.8|1422.6|1424.6|1423.4|1423.8|1422.6|1
1656081180000|2022-06-24 14:33:00|1423.9|1422.7|1424|1422.8|1424.1|1422.9|1423.8|1422.6|28
1656081190000|2022-06-24 14:33:10|1424.3|1423.1|1423.8|1422.6|1424.3|1423.1|1423.8|1422.6|10
1656081200000|2022-06-24 14:33:20|1424.3|1423.1|1424.8|1423.6|1424.8|1423.6|1424.3|1423.1|20
1656081210000|2022-06-24 14:33:30|1424.9|1423.7|1424.9|1423.7|1425|1423.8|1424.8|1423.6|27
1656081220000|2022-06-24 14:33:40|1425|1423.8|1425.3|1424.1|1425.4|1424.2|1424.9|1423.7|16
1656081230000|2022-06-24 14:33:50|1425.4|1424.2|1425.6|1424.4|1426|1424.8|1425.4|1424.2|24
1656081240000|2022-06-24 14:34:00|1425.7|1424.5|1425.9|1424.7|1426|1424.8|1425.6|1424.4|31
1656081250000|2022-06-24 14:34:10|1425.8|1424.6|1425.8|1424.6|1425.8|1424.6|1425.8|1424.6|6
1656081260000|2022-06-24 14:34:20|1426.1|1424.9|1425.8|1424.6|1426.1|1424.9|1425.8|1424.6|20
1656081270000|2022-06-24 14:34:30|1425.6|1424.4|1425.3|1424.1|1425.6|1424.4|1425.3|1424.1|5
1656081280000|2022-06-24 14:34:40|1425.4|1424.2|1425.3|1424.1|1425.6|1424.4|1425.2|1424|7
1656081290000|2022-06-24 14:34:50|1425.2|1424|1425.1|1423.9|1425.2|1424|1424.8|1423.6|14
1656081300000|2022-06-24 14:35:00|1424.9|1423.7|1425.1|1423.9|1425.1|1423.9|1424.8|1423.6|1
1656081310000|2022-06-24 14:35:10|1425.3|1424.1|1425.3|1424.1|1425.4|1424.2|1425.2|1424|4
1656081320000|2022-06-24 14:35:20|1425.1|1423.9|1425.6|1424.4|1425.6|1424.4|1424.9|1423.7|9
1656081330000|2022-06-24 14:35:30|1425.7|1424.5|1425.4|1424.2|1425.8|1424.6|1425.3|1424.1|13
1656081340000|2022-06-24 14:35:40|1425.3|1424.1|1425.7|1424.5|1425.7|1424.5|1425.2|1424|5
1656081350000|2022-06-24 14:35:50|1425.6|1424.4|1425.7|1424.5|1425.7|1424.5|1425.4|1424.2|7
1656081360000|2022-06-24 14:36:00|1425.8|1424.6|1425.7|1424.5|1425.8|1424.6|1425.7|1424.5|4
1656081370000|2022-06-24 14:36:10|1425.6|1424.4|1425.8|1424.6|1425.8|1424.6|1425.6|1424.4|28
1656081380000|2022-06-24 14:36:20|1426|1424.8|1426|1424.8|1426|1424.8|1425.9|1424.7|8
1656081390000|2022-06-24 14:36:30|1425.8|1424.6|1427.2|1426|1427.5|1426.3|1425.8|1424.6|76
1656081400000|2022-06-24 14:36:40|1427.3|1426.1|1427|1425.8|1427.3|1426.1|1427|1425.8|14
1656081410000|2022-06-24 14:36:50|1426.8|1425.6|1426.8|1425.6|1426.8|1425.6|1426.8|1425.6|7
1656081420000|2022-06-24 14:37:00|1426.9|1425.7|1427|1425.8|1427|1425.8|1426.8|1425.6|18
1656081430000|2022-06-24 14:37:10|1427.2|1426|1427|1425.8|1427.3|1426.1|1427|1425.8|2
1656081440000|2022-06-24 14:37:20|1427.3|1426.1|1427.8|1426.6|1427.8|1426.6|1426.8|1425.6|24
1656081450000|2022-06-24 14:37:30|1428|1426.8|1428|1426.8|1428|1426.8|1427.8|1426.6|65
1656081460000|2022-06-24 14:37:40|1427.9|1426.7|1428.3|1427.1|1428.3|1427.1|1427.9|1426.7|54
1656081470000|2022-06-24 14:37:50|1428.2|1427|1429|1427.8|1429|1427.8|1428.2|1427|67
1656081480000|2022-06-24 14:38:00|1429.2|1428|1428.6|1427.4|1429.2|1428|1428.4|1427.2|46
1656081490000|2022-06-24 14:38:10|1428.7|1427.5|1428.4|1427.2|1428.7|1427.5|1428.4|1427.2|19
1656081500000|2022-06-24 14:38:20|1428.1|1426.9|1428.3|1427.1|1428.3|1427.1|1428.1|1426.9|43
1656081510000|2022-06-24 14:38:30|1428.4|1427.2|1428.8|1427.6|1429.1|1427.9|1428.1|1426.9|39
1656081520000|2022-06-24 14:38:40|1429.1|1427.9|1429.3|1428.1|1429.6|1428.4|1429.1|1427.9|40
1656081530000|2022-06-24 14:38:50|1429.4|1428.2|1429.8|1428.6|1429.9|1428.7|1429.1|1427.9|70
1656081540000|2022-06-24 14:39:00|1429.4|1428.2|1429.4|1428.2|1430|1428.8|1429.3|1428.1|36
1656081550000|2022-06-24 14:39:10|1429.3|1428.1|1429.3|1428.1|1429.3|1428.1|1428.7|1427.5|22
1656081560000|2022-06-24 14:39:20|1429.2|1428|1428.8|1427.6|1429.2|1428|1428.8|1427.6|13
1656081570000|2022-06-24 14:39:30|1428.7|1427.5|1428.7|1427.5|1428.7|1427.5|1428.7|1427.5|0
1656081580000|2022-06-24 14:39:40|1428.6|1427.4|1428.6|1427.4|1428.6|1427.4|1428.6|1427.4|4
1656081590000|2022-06-24 14:39:50|1428.7|1427.5|1428.6|1427.4|1428.7|1427.5|1428.6|1427.4|33
1656081600000|2022-06-24 14:40:00|1428.7|1427.5|1429.1|1427.9|1429.1|1427.9|1428.6|1427.4|37
1656081610000|2022-06-24 14:40:10|1429|1427.8|1429.2|1428|1429.3|1428.1|1428.8|1427.6|35
1656081620000|2022-06-24 14:40:20|1428.8|1427.6|1428.8|1427.6|1429.1|1427.9|1428.8|1427.6|6
1656081630000|2022-06-24 14:40:30|1428.7|1427.5|1427|1425.8|1428.7|1427.5|1426.9|1425.7|136
1656081640000|2022-06-24 14:40:40|1426.5|1425.3|1426.4|1425.2|1426.9|1425.7|1426.4|1425.2|8
1656081650000|2022-06-24 14:40:50|1426.2|1425|1426.4|1425.2|1426.4|1425.2|1426.1|1424.9|14
1656081660000|2022-06-24 14:41:00|1426.3|1425.1|1426.1|1424.9|1426.3|1425.1|1426.1|1424.9|10
1656081670000|2022-06-24 14:41:10|1426|1424.8|1425.9|1424.7|1426|1424.8|1425.9|1424.7|42
1656081680000|2022-06-24 14:41:20|1425.6|1424.4|1425.6|1424.4|1425.6|1424.4|1425.4|1424.2|22
1656081690000|2022-06-24 14:41:30|1425.5|1424.3|1424.5|1423.3|1425.5|1424.3|1424.4|1423.2|16
1656081700000|2022-06-24 14:41:40|1424.6|1423.4|1424.9|1423.7|1424.9|1423.7|1424.5|1423.3|9
1656081710000|2022-06-24 14:41:50|1424.8|1423.6|1425|1423.8|1425.2|1424|1424.8|1423.6|18
1656081720000|2022-06-24 14:42:00|1425.4|1424.2|1425.3|1424.1|1425.4|1424.2|1425.3|1424.1|9
1656081730000|2022-06-24 14:42:10|1425.4|1424.2|1425.4|1424.2|1425.5|1424.3|1425.4|1424.2|7
1656081740000|2022-06-24 14:42:20|1425.1|1423.9|1425.8|1424.6|1425.9|1424.7|1425.1|1423.9|5
1656081750000|2022-06-24 14:42:30|1425.9|1424.7|1426|1424.8|1426.1|1424.9|1425.9|1424.7|9
1656081760000|2022-06-24 14:42:40|1426.1|1424.9|1426.5|1425.3|1426.5|1425.3|1426.1|1424.9|62
1656081770000|2022-06-24 14:42:50|1426.4|1425.2|1426.7|1425.5|1426.7|1425.5|1426.4|1425.2|15
1656081780000|2022-06-24 14:43:00|1426.6|1425.4|1426.6|1425.4|1426.7|1425.5|1426.4|1425.2|12
1656081790000|2022-06-24 14:43:10|||||||||14
1656081800000|2022-06-24 14:43:20|||||||||2
1656081810000|2022-06-24 14:43:30|1426.9|1425.7|1427.1|1425.9|1427.1|1425.9|1426.7|1425.5|24
1656081820000|2022-06-24 14:43:40|1426.9|1425.7|1426.8|1425.6|1426.9|1425.7|1426.8|1425.6|1
1656081830000|2022-06-24 14:43:50|1426.9|1425.7|1426.6|1425.4|1426.9|1425.7|1426.6|1425.4|23
1656081840000|2022-06-24 14:44:00|1426.5|1425.3|1426.5|1425.3|1426.5|1425.3|1426.5|1425.3|13
1656081850000|2022-06-24 14:44:10|1426.6|1425.4|1426.6|1425.4|1426.9|1425.7|1426.5|1425.3|57
1656081860000|2022-06-24 14:44:20|1426.5|1425.3|1425.4|1424.2|1426.6|1425.4|1425.4|1424.2|20
1656081870000|2022-06-24 14:44:30|1425.3|1424.1|1425.4|1424.2|1425.4|1424.2|1425|1423.8|1
1656081880000|2022-06-24 14:44:40|1425.6|1424.4|1426.1|1424.9|1426.1|1424.9|1425.6|1424.4|4
1656081890000|2022-06-24 14:44:50|1426|1424.8|1426.1|1424.9|1426.1|1424.9|1425.9|1424.7|2
1656081900000|2022-06-24 14:45:00|1426|1424.8|1426.1|1424.9|1426.1|1424.9|1425.6|1424.4|5
1656081910000|2022-06-24 14:45:10|1426.4|1425.2|1426.1|1424.9|1426.6|1425.4|1426.1|1424.9|10
1656081920000|2022-06-24 14:45:20|1426.4|1425.2|1426.8|1425.6|1426.8|1425.6|1426.4|1425.2|13
1656081930000|2022-06-24 14:45:30|1427|1425.8|1426.8|1425.6|1427|1425.8|1426.5|1425.3|10
1656081940000|2022-06-24 14:45:40|1426.7|1425.5|1426.8|1425.6|1426.8|1425.6|1426.6|1425.4|6
1656081950000|2022-06-24 14:45:50|1427|1425.8|1427.1|1425.9|1427.1|1425.9|1427|1425.8|4
1656081960000|2022-06-24 14:46:00|1427|1425.8|1427.3|1426.1|1427.5|1426.3|1427|1425.8|6
1656081970000|2022-06-24 14:46:10|1427.2|1426|1427.8|1426.6|1427.8|1426.6|1427.2|1426|20
1656081980000|2022-06-24 14:46:20|1427.1|1425.9|1427.3|1426.1|1427.6|1426.4|1427.1|1425.9|26
1656081990000|2022-06-24 14:46:30|1427.5|1426.3|1427.7|1426.5|1427.7|1426.5|1427.3|1426.1|13
1656082000000|2022-06-24 14:46:40|1427.6|1426.4|1427.8|1426.6|1428.1|1426.9|1427.6|1426.4|14
1656082010000|2022-06-24 14:46:50|1427.7|1426.5|1427.7|1426.5|1427.7|1426.5|1427.6|1426.4|0
1656082020000|2022-06-24 14:47:00|1427.8|1426.6|1427.8|1426.6|1427.9|1426.7|1427.8|1426.6|2
1656082030000|2022-06-24 14:47:10|1427.6|1426.4|1427.6|1426.4|1427.8|1426.6|1427.6|1426.4|13
1656082040000|2022-06-24 14:47:20|1427.3|1426.1|1427.3|1426.1|1427.3|1426.1|1427.3|1426.1|2
1656082050000|2022-06-24 14:47:30|1427.2|1426|1427.4|1426.2|1427.4|1426.2|1427.2|1426|1
1656082060000|2022-06-24 14:47:40|1427.3|1426.1|1426.5|1425.3|1427.3|1426.1|1426.5|1425.3|9
1656082070000|2022-06-24 14:47:50|1426.3|1425.1|1426.7|1425.5|1426.8|1425.6|1426.3|1425.1|2
1656082080000|2022-06-24 14:48:00|1426.8|1425.6|1426.5|1425.3|1426.8|1425.6|1426.3|1425.1|4
1656082090000|2022-06-24 14:48:10|1426.4|1425.2|1426.6|1425.4|1426.6|1425.4|1426.4|1425.2|4
1656082100000|2022-06-24 14:48:20|1426.8|1425.6|1427.2|1426|1427.2|1426|1426.7|1425.5|3
1656082110000|2022-06-24 14:48:30|1427.3|1426.1|1428.5|1427.3|1428.5|1427.3|1427.3|1426.1|17
1656082120000|2022-06-24 14:48:40|1428.8|1427.6|1428.9|1427.7|1429|1427.8|1428.8|1427.6|20
1656082130000|2022-06-24 14:48:50|1428.8|1427.6|1428.8|1427.6|1429|1427.8|1428.8|1427.6|25
1656082140000|2022-06-24 14:49:00|1428.3|1427.1|1428.8|1427.6|1428.8|1427.6|1428.3|1427.1|4
1656082150000|2022-06-24 14:49:10|1428.6|1427.4|1428.9|1427.7|1428.9|1427.7|1428.6|1427.4|11
1656082160000|2022-06-24 14:49:20|1429|1427.8|1429|1427.8|1429|1427.8|1428.9|1427.7|1
1656082170000|2022-06-24 14:49:30|1428.9|1427.7|1428.8|1427.6|1429|1427.8|1428.8|1427.6|11
1656082180000|2022-06-24 14:49:40|1428.9|1427.7|1429|1427.8|1429.1|1427.9|1428.9|1427.7|1
1656082190000|2022-06-24 14:49:50|1429.5|1428.3|1428.3|1427.1|1429.9|1428.7|1428.3|1427.1|30
1656082200000|2022-06-24 14:50:00|1428|1426.8|1428|1426.8|1428|1426.8|1427.8|1426.6|38
1656082210000|2022-06-24 14:50:10|1427.9|1426.7|1428|1426.8|1428.1|1426.9|1427.9|1426.7|7
1656082220000|2022-06-24 14:50:20|1427.8|1426.6|1427.8|1426.6|1427.8|1426.6|1427.5|1426.3|17
1656082230000|2022-06-24 14:50:30|1427.6|1426.4|1427.8|1426.6|1427.8|1426.6|1427.3|1426.1|5
1656082240000|2022-06-24 14:50:40|1427.9|1426.7|1428|1426.8|1428|1426.8|1427.9|1426.7|8
1656082250000|2022-06-24 14:50:50|1427.9|1426.7|1428|1426.8|1428.4|1427.2|1427.9|1426.7|89
1656082260000|2022-06-24 14:51:00|1428.2|1427|1428|1426.8|1428.3|1427.1|1428|1426.8|26
1656082270000|2022-06-24 14:51:10|1427.8|1426.6|1427.8|1426.6|1427.8|1426.6|1427.8|1426.6|5
1656082290000|2022-06-24 14:51:30|1427.9|1426.7|1428.3|1427.1|1428.3|1427.1|1427.9|1426.7|6
1656082300000|2022-06-24 14:51:40|1428.2|1427|1428.3|1427.1|1428.3|1427.1|1428|1426.8|1
1656082310000|2022-06-24 14:51:50|1428.4|1427.2|1428.4|1427.2|1428.4|1427.2|1428.4|1427.2|9
1656082320000|2022-06-24 14:52:00|1428.3|1427.1|1428.6|1427.4|1428.8|1427.6|1428.3|1427.1|2
1656082330000|2022-06-24 14:52:10|1428.5|1427.3|1428.5|1427.3|1428.5|1427.3|1428.4|1427.2|1
1656082340000|2022-06-24 14:52:20|1428.8|1427.6|1429|1427.8|1429.1|1427.9|1428.8|1427.6|23
1656082350000|2022-06-24 14:52:30|1428.8|1427.6|1428.8|1427.6|1428.8|1427.6|1428.5|1427.3|46
1656082360000|2022-06-24 14:52:40|1428.6|1427.4|1428.5|1427.3|1428.6|1427.4|1428.5|1427.3|24
1656082370000|2022-06-24 14:52:50|1428.7|1427.5|1429|1427.8|1429|1427.8|1428.7|1427.5|7
1656082380000|2022-06-24 14:53:00|1429.1|1427.9|1429.4|1428.2|1429.4|1428.2|1429|1427.8|11
1656082390000|2022-06-24 14:53:10|1429.5|1428.3|1429.5|1428.3|1429.5|1428.3|1429.3|1428.1|5
1656082400000|2022-06-24 14:53:20|1429.8|1428.6|1429.7|1428.5|1429.8|1428.6|1429.7|1428.5|12
1656082410000|2022-06-24 14:53:30|1429.9|1428.7|1430|1428.8|1430|1428.8|1429.8|1428.6|28
1656082420000|2022-06-24 14:53:40|1429.9|1428.7|1430.2|1429|1430.3|1429.1|1429.7|1428.5|22
1656082430000|2022-06-24 14:53:50|1430|1428.8|1430.1|1428.9|1430.5|1429.3|1430|1428.8|56
1656082440000|2022-06-24 14:54:00|1430.4|1429.2|1431|1429.8|1431.2|1430|1430.3|1429.1|38
1656082450000|2022-06-24 14:54:10|1430.8|1429.6|1431.1|1429.9|1431.1|1429.9|1430.7|1429.5|4
1656082460000|2022-06-24 14:54:20|1431|1429.8|1430.8|1429.6|1431.4|1430.2|1430.8|1429.6|6
1656082470000|2022-06-24 14:54:30|1430.7|1429.5|1431|1429.8|1431.2|1430|1430.7|1429.5|37
1656082480000|2022-06-24 14:54:40|1430.9|1429.7|1431.1|1429.9|1431.1|1429.9|1430.8|1429.6|8
1656082490000|2022-06-24 14:54:50|1430.9|1429.7|1431|1429.8|1431|1429.8|1430.9|1429.7|4
1656082500000|2022-06-24 14:55:00|1431.9|1430.7|1431.3|1430.1|1431.9|1430.7|1430.9|1429.7|28
1656082510000|2022-06-24 14:55:10|1431.2|1430|1431|1429.8|1431.2|1430|1431|1429.8|4
1656082520000|2022-06-24 14:55:20|1430.8|1429.6|1431|1429.8|1431.2|1430|1430.8|1429.6|30
1656082530000|2022-06-24 14:55:30|1430.9|1429.7|1430.8|1429.6|1430.9|1429.7|1430.8|1429.6|3
1656082540000|2022-06-24 14:55:40|||||||||1
1656082550000|2022-06-24 14:55:50|1431|1429.8|1431.1|1429.9|1431.3|1430.1|1431|1429.8|20
1656082560000|2022-06-24 14:56:00|1431|1429.8|1431.4|1430.2|1431.5|1430.3|1431|1429.8|14
1656082570000|2022-06-24 14:56:10|1431.3|1430.1|1431.5|1430.3|1431.5|1430.3|1431.3|1430.1|8
1656082580000|2022-06-24 14:56:20|1431.8|1430.6|1431.6|1430.4|1432|1430.8|1431.5|1430.3|26
1656082590000|2022-06-24 14:56:30|1431.8|1430.6|1431.8|1430.6|1431.8|1430.6|1431.8|1430.6|9
1656082600000|2022-06-24 14:56:40|1431.9|1430.7|1431.9|1430.7|1431.9|1430.7|1431.9|1430.7|6
1656082610000|2022-06-24 14:56:50|1431.8|1430.6|1431.3|1430.1|1431.8|1430.6|1431.3|1430.1|6
1656082620000|2022-06-24 14:57:00|1431.5|1430.3|1430.9|1429.7|1431.6|1430.4|1430.8|1429.6|25
1656082630000|2022-06-24 14:57:10|1430.8|1429.6|1430.8|1429.6|1430.9|1429.7|1430.4|1429.2|12
1656082640000|2022-06-24 14:57:20|1430.9|1429.7|1430.5|1429.3|1431.2|1430|1430.4|1429.2|4
1656082650000|2022-06-24 14:57:30|1430.4|1429.2|1430.5|1429.3|1430.5|1429.3|1430.4|1429.2|1
1656082660000|2022-06-24 14:57:40|1430.8|1429.6|1430.8|1429.6|1430.8|1429.6|1430.8|1429.6|0
1656082670000|2022-06-24 14:57:50|1431.3|1430.1|1431|1429.8|1431.5|1430.3|1431|1429.8|10
1656082680000|2022-06-24 14:58:00|1430.9|1429.7|1431.2|1430|1431.2|1430|1430.8|1429.6|3
1656082690000|2022-06-24 14:58:10|1431.3|1430.1|1431.3|1430.1|1431.3|1430.1|1431|1429.8|6
1656082700000|2022-06-24 14:58:20|1431.4|1430.2|1431.3|1430.1|1431.4|1430.2|1431.3|1430.1|3
1656082710000|2022-06-24 14:58:30|1431.4|1430.2|1431.5|1430.3|1431.5|1430.3|1431.4|1430.2|37
1656082720000|2022-06-24 14:58:40|1431.7|1430.5|1431|1429.8|1431.7|1430.5|1431|1429.8|22
1656082730000|2022-06-24 14:58:50|1431.3|1430.1|1431.5|1430.3|1431.6|1430.4|1431|1429.8|6
1656082740000|2022-06-24 14:59:00|1431.4|1430.2|1432.3|1431.1|1432.5|1431.3|1431.4|1430.2|73
1656082750000|2022-06-24 14:59:10|1432.2|1431|1432.5|1431.3|1432.5|1431.3|1431.9|1430.7|7
1656082760000|2022-06-24 14:59:20|1432.3|1431.1|1432.8|1431.6|1432.8|1431.6|1432.3|1431.1|7
1656082770000|2022-06-24 14:59:30|1432.6|1431.4|1432.8|1431.6|1432.8|1431.6|1432.3|1431.1|11
1656082780000|2022-06-24 14:59:40|1433|1431.8|1433|1431.8|1433|1431.8|1432.8|1431.6|42
1656082790000|2022-06-24 14:59:50|1433.7|1432.5|1433.6|1432.4|1433.9|1432.7|1433.6|1432.4|19
1656082800000|2022-06-24 15:00:00|1433.7|1432.5|1433.9|1432.7|1433.9|1432.7|1433.6|1432.4|72
1656082810000|2022-06-24 15:00:10|1433.8|1432.6|1433.1|1431.9|1433.8|1432.6|1433.1|1431.9|18
1656082820000|2022-06-24 15:00:20|1433.3|1432.1|1433.3|1432.1|1433.3|1432.1|1433.1|1431.9|11
1656082830000|2022-06-24 15:00:30|1433.5|1432.3|1433.4|1432.2|1433.5|1432.3|1433.3|1432.1|36
1656082840000|2022-06-24 15:00:40|1433.3|1432.1|1433|1431.8|1433.3|1432.1|1433|1431.8|35
1656082850000|2022-06-24 15:00:50|1433.2|1432|1433|1431.8|1433.2|1432|1433|1431.8|4
1656082860000|2022-06-24 15:01:00|1433.2|1432|1433|1431.8|1433.8|1432.6|1433|1431.8|53
1656082870000|2022-06-24 15:01:10|1433.3|1432.1|1432.8|1431.6|1433.3|1432.1|1432.8|1431.6|40
1656082880000|2022-06-24 15:01:20|1432.5|1431.3|1432.3|1431.1|1432.5|1431.3|1432.3|1431.1|7
1656082890000|2022-06-24 15:01:30|1432|1430.8|1431.5|1430.3|1432|1430.8|1431.3|1430.1|7
1656082900000|2022-06-24 15:01:40|1431.8|1430.6|1431.7|1430.5|1431.8|1430.6|1431.5|1430.3|4
1656082910000|2022-06-24 15:01:50|1431.8|1430.6|1431.3|1430.1|1431.8|1430.6|1431.3|1430.1|8
1656082920000|2022-06-24 15:02:00|1431|1429.8|1431.3|1430.1|1431.3|1430.1|1430.8|1429.6|33
1656082930000|2022-06-24 15:02:10|1431.5|1430.3|1431.3|1430.1|1431.5|1430.3|1430.9|1429.7|6
1656082940000|2022-06-24 15:02:20|1431.4|1430.2|1431|1429.8|1431.4|1430.2|1431|1429.8|3
1656082950000|2022-06-24 15:02:30|1430.9|1429.7|1430.8|1429.6|1431|1429.8|1430.8|1429.6|4
1656082960000|2022-06-24 15:02:40|||||||||8
1656082970000|2022-06-24 15:02:50|1430.7|1429.5|1430.3|1429.1|1430.8|1429.6|1430.3|1429.1|10
1656082980000|2022-06-24 15:03:00|1430.5|1429.3|1430.3|1429.1|1430.5|1429.3|1430.1|1428.9|10
1656082990000|2022-06-24 15:03:10|1430.4|1429.2|1430.3|1429.1|1430.5|1429.3|1430.3|1429.1|2
1656083000000|2022-06-24 15:03:20|1430.2|1429|1430.4|1429.2|1430.5|1429.3|1430|1428.8|8
1656083010000|2022-06-24 15:03:30|1430.5|1429.3|1430.6|1429.4|1430.9|1429.7|1430.5|1429.3|3
1656083020000|2022-06-24 15:03:40|1430.5|1429.3|1430.5|1429.3|1430.5|1429.3|1430.5|1429.3|6
1656083030000|2022-06-24 15:03:50|1430.4|1429.2|1430.3|1429.1|1430.5|1429.3|1430.3|1429.1|4
1656083040000|2022-06-24 15:04:00|1430.4|1429.2|1430.3|1429.1|1430.4|1429.2|1430.3|1429.1|11
1656083050000|2022-06-24 15:04:10|1430.4|1429.2|1430.5|1429.3|1430.7|1429.5|1430.4|1429.2|11
1656083060000|2022-06-24 15:04:20|1430.7|1429.5|1430.8|1429.6|1431|1429.8|1430.7|1429.5|13
1656083070000|2022-06-24 15:04:30|1430.7|1429.5|1430.3|1429.1|1430.7|1429.5|1430.3|1429.1|4
1656083080000|2022-06-24 15:04:40|1430|1428.8|1430|1428.8|1430|1428.8|1429.9|1428.7|4
1656083090000|2022-06-24 15:04:50|1430.3|1429.1|1430|1428.8|1430.3|1429.1|1430|1428.8|6
1656083100000|2022-06-24 15:05:00|1430.3|1429.1|1430|1428.8|1430.3|1429.1|1430|1428.8|0
1656083110000|2022-06-24 15:05:10|1430.2|1429|1430|1428.8|1430.2|1429|1430|1428.8|1
1656083120000|2022-06-24 15:05:20|1429.9|1428.7|1429.9|1428.7|1430|1428.8|1429.8|1428.6|11
1656083130000|2022-06-24 15:05:30|1429.8|1428.6|1429.9|1428.7|1429.9|1428.7|1429.8|1428.6|0
1656083140000|2022-06-24 15:05:40|1430.3|1429.1|1430|1428.8|1430.3|1429.1|1430|1428.8|3
1656083150000|2022-06-24 15:05:50|1430.3|1429.1|1430.3|1429.1|1430.3|1429.1|1430.3|1429.1|9
1656083160000|2022-06-24 15:06:00|1430.5|1429.3|1431.3|1430.1|1431.3|1430.1|1430.5|1429.3|5
1656083170000|2022-06-24 15:06:10|1431|1429.8|1431|1429.8|1431|1429.8|1431|1429.8|6
1656083180000|2022-06-24 15:06:20|||||||||16
1656083190000|2022-06-24 15:06:30|1431.3|1430.1|1431.8|1430.6|1431.8|1430.6|1431.3|1430.1|16
1656083200000|2022-06-24 15:06:40|1431.5|1430.3|1431.5|1430.3|1431.6|1430.4|1431.5|1430.3|1
1656083210000|2022-06-24 15:06:50|||||||||1
1656083220000|2022-06-24 15:07:00|1431.8|1430.6|1431.8|1430.6|1431.8|1430.6|1431.5|1430.3|3
1656083230000|2022-06-24 15:07:10|1431.5|1430.3|1431.5|1430.3|1431.5|1430.3|1431.3|1430.1|15
1656083240000|2022-06-24 15:07:20|1431.8|1430.6|1431.8|1430.6|1431.8|1430.6|1431.8|1430.6|3
1656083250000|2022-06-24 15:07:30|1431.3|1430.1|1431.3|1430.1|1431.5|1430.3|1431.3|1430.1|20
1656083260000|2022-06-24 15:07:40|1431.2|1430|1431.8|1430.6|1431.8|1430.6|1431|1429.8|95
1656083270000|2022-06-24 15:07:50|1431.5|1430.3|1431.5|1430.3|1431.5|1430.3|1431.5|1430.3|4
1656083280000|2022-06-24 15:08:00|1431.4|1430.2|1431.5|1430.3|1431.5|1430.3|1431.4|1430.2|9
1656083290000|2022-06-24 15:08:10|1431.8|1430.6|1431|1429.8|1431.8|1430.6|1431|1429.8|14
1656083300000|2022-06-24 15:08:20|1431.3|1430.1|1431.5|1430.3|1431.5|1430.3|1431.3|1430.1|28
1656083310000|2022-06-24 15:08:30|1431.4|1430.2|1431.4|1430.2|1431.5|1430.3|1431.3|1430.1|9
1656083320000|2022-06-24 15:08:40|1431.5|1430.3|1431.4|1430.2|1431.5|1430.3|1431.4|1430.2|24
1656083330000|2022-06-24 15:08:50|1431.3|1430.1|1431.3|1430.1|1431.3|1430.1|1431.3|1430.1|0
1656083340000|2022-06-24 15:09:00|1431|1429.8|1431.2|1430|1431.2|1430|1431|1429.8|3
1656083350000|2022-06-24 15:09:10|1431.3|1430.1|1431|1429.8|1431.3|1430.1|1431|1429.8|16
1656083360000|2022-06-24 15:09:20|||||||||4
1656083370000|2022-06-24 15:09:30|||||||||2
1656083380000|2022-06-24 15:09:40|1431.1|1429.9|1431.1|1429.9|1431.1|1429.9|1431.1|1429.9|28
1656083390000|2022-06-24 15:09:50|||||||||7
1656083400000|2022-06-24 15:10:00|1431.2|1430|1431.3|1430.1|1431.3|1430.1|1431.1|1429.9|10
1656083410000|2022-06-24 15:10:10|1431.1|1429.9|1431.1|1429.9|1431.1|1429.9|1431.1|1429.9|24
1656083420000|2022-06-24 15:10:20|1430.3|1429.1|1430.2|1429|1430.6|1429.4|1430.2|1429|19
1656083430000|2022-06-24 15:10:30|1430.1|1428.9|1429.8|1428.6|1430.1|1428.9|1429.8|1428.6|12
1656083440000|2022-06-24 15:10:40|1430.1|1428.9|1429.8|1428.6|1430.1|1428.9|1429.8|1428.6|1
1656083450000|2022-06-24 15:10:50|1429.7|1428.5|1429.6|1428.4|1429.8|1428.6|1429.6|1428.4|0
1656083460000|2022-06-24 15:11:00|1429.3|1428.1|1429.3|1428.1|1429.3|1428.1|1429.1|1427.9|3
1656083470000|2022-06-24 15:11:10|1429.6|1428.4|1429.6|1428.4|1429.6|1428.4|1429.5|1428.3|3
1656083480000|2022-06-24 15:11:20|1429.8|1428.6|1430.1|1428.9|1430.1|1428.9|1429.8|1428.6|15
1656083490000|2022-06-24 15:11:30|1430.3|1429.1|1430.3|1429.1|1430.3|1429.1|1430.3|1429.1|3
1656083500000|2022-06-24 15:11:40|1430.2|1429|1430.3|1429.1|1430.3|1429.1|1430.1|1428.9|4
1656083510000|2022-06-24 15:11:50|1430.6|1429.4|1430.7|1429.5|1430.8|1429.6|1430.6|1429.4|2
1656083520000|2022-06-24 15:12:00|1430.8|1429.6|1430.6|1429.4|1430.8|1429.6|1430.4|1429.2|1
1656083530000|2022-06-24 15:12:10|1430.5|1429.3|1430.5|1429.3|1430.6|1429.4|1430.5|1429.3|30
1656083540000|2022-06-24 15:12:20|1430.3|1429.1|1430.3|1429.1|1430.3|1429.1|1430.3|1429.1|16
1656083550000|2022-06-24 15:12:30|1429.8|1428.6|1429.3|1428.1|1429.8|1428.6|1429.3|1428.1|14
1656083560000|2022-06-24 15:12:40|1429.8|1428.6|1429.8|1428.6|1429.8|1428.6|1429.8|1428.6|3
1656083570000|2022-06-24 15:12:50|1429.9|1428.7|1429.8|1428.6|1430.2|1429|1429.8|1428.6|5
1656083580000|2022-06-24 15:13:00|1429.7|1428.5|1429.7|1428.5|1429.8|1428.6|1429.6|1428.4|6
1656083590000|2022-06-24 15:13:10|1429.6|1428.4|1429.3|1428.1|1429.6|1428.4|1429.3|1428.1|2
1656083600000|2022-06-24 15:13:20|1429.1|1427.9|1429.3|1428.1|1429.3|1428.1|1429.1|1427.9|4
1656083610000|2022-06-24 15:13:30|1429.2|1428|1429.3|1428.1|1429.3|1428.1|1429.2|1428|1
1656083620000|2022-06-24 15:13:40|1429.2|1428|1429.2|1428|1429.2|1428|1429.2|1428|1
1656083630000|2022-06-24 15:13:50|1429.3|1428.1|1428.8|1427.6|1429.3|1428.1|1428.8|1427.6|4
1656083640000|2022-06-24 15:14:00|1429.2|1428|1429.3|1428.1|1429.3|1428.1|1429.1|1427.9|2
1656083650000|2022-06-24 15:14:10|1429.2|1428|1428.9|1427.7|1429.2|1428|1428.8|1427.6|14
1656083660000|2022-06-24 15:14:20|1429|1427.8|1429.1|1427.9|1429.4|1428.2|1429|1427.8|21
1656083670000|2022-06-24 15:14:30|1429.2|1428|1429.3|1428.1|1429.3|1428.1|1429.1|1427.9|6
1656083680000|2022-06-24 15:14:40|1429.5|1428.3|1429.5|1428.3|1429.5|1428.3|1429.5|1428.3|1
1656083690000|2022-06-24 15:14:50|||||||||1
1656083700000|2022-06-24 15:15:00|1429.4|1428.2|1430.3|1429.1|1430.3|1429.1|1429.4|1428.2|13
1656083710000|2022-06-24 15:15:10|1430.4|1429.2|1430.2|1429|1430.4|1429.2|1430.2|1429|0
1656083720000|2022-06-24 15:15:20|1430.3|1429.1|1429.9|1428.7|1430.3|1429.1|1429.9|1428.7|9
1656083730000|2022-06-24 15:15:30|1429.8|1428.6|1429.8|1428.6|1429.9|1428.7|1429.7|1428.5|13
1656083740000|2022-06-24 15:15:40|1429.7|1428.5|1429.3|1428.1|1429.7|1428.5|1429.3|1428.1|3
1656083750000|2022-06-24 15:15:50|1429.1|1427.9|1429.1|1427.9|1429.1|1427.9|1429.1|1427.9|2
1656083760000|2022-06-24 15:16:00|1428.8|1427.6|1429.1|1427.9|1429.2|1428|1428.8|1427.6|10
1656083770000|2022-06-24 15:16:10|1429.3|1428.1|1429.3|1428.1|1429.3|1428.1|1429.1|1427.9|11
1656083780000|2022-06-24 15:16:20|1429.6|1428.4|1429.6|1428.4|1429.6|1428.4|1429.6|1428.4|13
1656083790000|2022-06-24 15:16:30|1429.3|1428.1|1429.9|1428.7|1430.2|1429|1429.1|1427.9|15
1656083800000|2022-06-24 15:16:40|1429.8|1428.6|1430.3|1429.1|1430.4|1429.2|1429.8|1428.6|15
1656083810000|2022-06-24 15:16:50|1430.4|1429.2|1430.7|1429.5|1431|1429.8|1430.4|1429.2|15
1656083820000|2022-06-24 15:17:00|1430.5|1429.3|1430.8|1429.6|1430.8|1429.6|1430.5|1429.3|1
1656083830000|2022-06-24 15:17:10|1430.7|1429.5|1431|1429.8|1431.2|1430|1430.7|1429.5|2
1656083840000|2022-06-24 15:17:20|1430.9|1429.7|1430.8|1429.6|1431|1429.8|1430.8|1429.6|12
1656083850000|2022-06-24 15:17:30|1431|1429.8|1430.3|1429.1|1431|1429.8|1430.3|1429.1|7
1656083860000|2022-06-24 15:17:40|1430.5|1429.3|1431|1429.8|1431|1429.8|1430.4|1429.2|6
1656083870000|2022-06-24 15:17:50|1431.2|1430|1431.3|1430.1|1431.3|1430.1|1431.2|1430|5
1656083880000|2022-06-24 15:18:00|||||||||3
1656083890000|2022-06-24 15:18:10|1431.5|1430.3|1431.5|1430.3|1431.5|1430.3|1431.5|1430.3|12
1656083900000|2022-06-24 15:18:20|1431.4|1430.2|1431.5|1430.3|1431.7|1430.5|1431.4|1430.2|3
1656083910000|2022-06-24 15:18:30|1431.8|1430.6|1431.5|1430.3|1431.8|1430.6|1431.5|1430.3|16
1656083920000|2022-06-24 15:18:40|1431.7|1430.5|1431.9|1430.7|1432|1430.8|1431.7|1430.5|31
1656083930000|2022-06-24 15:18:50|1432|1430.8|1432|1430.8|1432|1430.8|1431.9|1430.7|18
1656083940000|2022-06-24 15:19:00|1431.9|1430.7|1431.9|1430.7|1432.1|1430.9|1431.8|1430.6|5
1656083950000|2022-06-24 15:19:10|1432|1430.8|1432.3|1431.1|1432.5|1431.3|1432|1430.8|27
1656083960000|2022-06-24 15:19:20|1432.5|1431.3|1432.9|1431.7|1432.9|1431.7|1432.5|1431.3|24
1656083970000|2022-06-24 15:19:30|1432.8|1431.6|1432.8|1431.6|1433|1431.8|1432.7|1431.5|28
1656083980000|2022-06-24 15:19:40|1432.7|1431.5|1432.8|1431.6|1432.8|1431.6|1432.7|1431.5|2
1656083990000|2022-06-24 15:19:50|1432.9|1431.7|1433.4|1432.2|1433.4|1432.2|1432.9|1431.7|16
1656084000000|2022-06-24 15:20:00|1433.5|1432.3|1433.1|1431.9|1433.5|1432.3|1433.1|1431.9|18
1656084010000|2022-06-24 15:20:10|1433.3|1432.1|1433.4|1432.2|1433.5|1432.3|1433.3|1432.1|27
1656084020000|2022-06-24 15:20:20|1433.5|1432.3|1433.5|1432.3|1433.5|1432.3|1433.5|1432.3|11
1656084030000|2022-06-24 15:20:30|1433.2|1432|1433|1431.8|1433.2|1432|1433|1431.8|16
1656084040000|2022-06-24 15:20:40|1432.7|1431.5|1433|1431.8|1433|1431.8|1432.7|1431.5|7
1656084050000|2022-06-24 15:20:50|1433.2|1432|1433.5|1432.3|1433.5|1432.3|1433|1431.8|4
1656084060000|2022-06-24 15:21:00|1433.6|1432.4|1433.7|1432.5|1433.7|1432.5|1433.6|1432.4|8
1656084070000|2022-06-24 15:21:10|1433.6|1432.4|1433.5|1432.3|1433.6|1432.4|1433.4|1432.2|19
1656084080000|2022-06-24 15:21:20|1433.4|1432.2|1432.7|1431.5|1433.5|1432.3|1432.6|1431.4|3
1656084090000|2022-06-24 15:21:30|1432.9|1431.7|1432.9|1431.7|1432.9|1431.7|1432.9|1431.7|2
1656084100000|2022-06-24 15:21:40|1433|1431.8|1433|1431.8|1433.1|1431.9|1433|1431.8|1
1656084110000|2022-06-24 15:21:50|1432.7|1431.5|1433.1|1431.9|1433.1|1431.9|1432.7|1431.5|13
1656084120000|2022-06-24 15:22:00|1433.2|1432|1433.2|1432|1433.2|1432|1433|1431.8|5
1656084130000|2022-06-24 15:22:10|1433.5|1432.3|1433.5|1432.3|1433.5|1432.3|1433.5|1432.3|10
1656084140000|2022-06-24 15:22:20|1433.4|1432.2|1433.4|1432.2|1433.4|1432.2|1433.4|1432.2|1
1656084150000|2022-06-24 15:22:30|1433.5|1432.3|1433.5|1432.3|1433.6|1432.4|1433.5|1432.3|8
1656084160000|2022-06-24 15:22:40|1433.7|1432.5|1433.7|1432.5|1433.7|1432.5|1433.7|1432.5|1
1656084170000|2022-06-24 15:22:50|1434.1|1432.9|1434|1432.8|1434.1|1432.9|1433.7|1432.5|2
1656084180000|2022-06-24 15:23:00|1433.9|1432.7|1433.7|1432.5|1433.9|1432.7|1433.5|1432.3|13
1656084190000|2022-06-24 15:23:10|||||||||9
1656084200000|2022-06-24 15:23:20|1434|1432.8|1434|1432.8|1434|1432.8|1434|1432.8|10
1656084210000|2022-06-24 15:23:30|1434.1|1432.9|1434|1432.8|1434.1|1432.9|1434|1432.8|7
1656084220000|2022-06-24 15:23:40|||||||||9
1656084230000|2022-06-24 15:23:50|1433.7|1432.5|1433.2|1432|1433.7|1432.5|1433.2|1432|18
1656084240000|2022-06-24 15:24:00|1433.4|1432.2|1433|1431.8|1433.5|1432.3|1433|1431.8|16
1656084250000|2022-06-24 15:24:10|1432.7|1431.5|1432.5|1431.3|1432.9|1431.7|1432.5|1431.3|36
1656084260000|2022-06-24 15:24:20|1432.2|1431|1432.2|1431|1432.2|1431|1431.7|1430.5|20
1656084270000|2022-06-24 15:24:30|1432.5|1431.3|1432.5|1431.3|1432.5|1431.3|1432.5|1431.3|4
1656084280000|2022-06-24 15:24:40|1432.7|1431.5|1432.5|1431.3|1432.7|1431.5|1432.5|1431.3|8
1656084290000|2022-06-24 15:24:50|1432.7|1431.5|1432.5|1431.3|1432.7|1431.5|1432.5|1431.3|18
1656084300000|2022-06-24 15:25:00|1432.4|1431.2|1432.7|1431.5|1432.8|1431.6|1432.3|1431.1|31
1656084310000|2022-06-24 15:25:10|1432.6|1431.4|1432.5|1431.3|1432.7|1431.5|1432.5|1431.3|0
1656084320000|2022-06-24 15:25:20|1432.6|1431.4|1433|1431.8|1433|1431.8|1432.6|1431.4|4
1656084330000|2022-06-24 15:25:30|1432.9|1431.7|1432.7|1431.5|1432.9|1431.7|1432.5|1431.3|3
1656084340000|2022-06-24 15:25:40|1432.8|1431.6|1432.7|1431.5|1433|1431.8|1432.7|1431.5|10
1656084350000|2022-06-24 15:25:50|1432.6|1431.4|1432.7|1431.5|1432.7|1431.5|1432.6|1431.4|2
1656084360000|2022-06-24 15:26:00|1433|1431.8|1433.2|1432|1433.2|1432|1433|1431.8|83
1656084370000|2022-06-24 15:26:10|1433.1|1431.9|1433|1431.8|1433.1|1431.9|1433|1431.8|8
1656084380000|2022-06-24 15:26:20|1433.1|1431.9|1433|1431.8|1433.2|1432|1433|1431.8|57
1656084390000|2022-06-24 15:26:30|1432.7|1431.5|1432.9|1431.7|1432.9|1431.7|1432.7|1431.5|12
1656084400000|2022-06-24 15:26:40|1433|1431.8|1432.7|1431.5|1433|1431.8|1432.7|1431.5|4
1656084410000|2022-06-24 15:26:50|1432.9|1431.7|1432.9|1431.7|1433|1431.8|1432.8|1431.6|9
1656084420000|2022-06-24 15:27:00|1433|1431.8|1433.5|1432.3|1433.5|1432.3|1433|1431.8|8
1656084430000|2022-06-24 15:27:10|1434|1432.8|1434.5|1433.3|1434.5|1433.3|1434|1432.8|32
1656084440000|2022-06-24 15:27:20|1434.4|1433.2|1434.4|1433.2|1434.5|1433.3|1434.2|1433|19
1656084450000|2022-06-24 15:27:30|1434.2|1433|1433.5|1432.3|1434.2|1433|1433.5|1432.3|0
1656084460000|2022-06-24 15:27:40|1433.7|1432.5|1433.5|1432.3|1433.7|1432.5|1433.5|1432.3|10
1656084470000|2022-06-24 15:27:50|1433.4|1432.2|1433.2|1432|1433.4|1432.2|1433.2|1432|0
1656084480000|2022-06-24 15:28:00|1433.5|1432.3|1433.5|1432.3|1433.5|1432.3|1433.2|1432|0
1656084490000|2022-06-24 15:28:10|1433.4|1432.2|1433.4|1432.2|1433.5|1432.3|1433.2|1432|0
1656084500000|2022-06-24 15:28:20|1433.5|1432.3|1433.4|1432.2|1433.5|1432.3|1433.4|1432.2|16
1656084510000|2022-06-24 15:28:30|1433.5|1432.3|1433.4|1432.2|1433.5|1432.3|1433.4|1432.2|0
1656084520000|2022-06-24 15:28:40|1433.5|1432.3|1433.5|1432.3|1433.5|1432.3|1433.2|1432|1
1656084530000|2022-06-24 15:28:50|1433.7|1432.5|1434|1432.8|1434|1432.8|1433.7|1432.5|6
1656084540000|2022-06-24 15:29:00|1433.7|1432.5|1433.6|1432.4|1433.7|1432.5|1433.5|1432.3|2
1656084550000|2022-06-24 15:29:10|1433.5|1432.3|1434|1432.8|1434|1432.8|1433.4|1432.2|7
1656084560000|2022-06-24 15:29:20|1433.9|1432.7|1433.9|1432.7|1433.9|1432.7|1433.5|1432.3|5
1656084570000|2022-06-24 15:29:30|1434|1432.8|1433.5|1432.3|1434|1432.8|1433.5|1432.3|20
1656084580000|2022-06-24 15:29:40|||||||||7
1656084590000|2022-06-24 15:29:50|1433.4|1432.2|1433.5|1432.3|1433.5|1432.3|1433.4|1432.2|1
1656084600000|2022-06-24 15:30:00|1433.7|1432.5|1433.7|1432.5|1433.7|1432.5|1433.7|1432.5|16
1656084610000|2022-06-24 15:30:10|||||||||16
1656084620000|2022-06-24 15:30:20|1433.9|1432.7|1434|1432.8|1434|1432.8|1433.9|1432.7|18
1656084630000|2022-06-24 15:30:30|1433.8|1432.6|1434|1432.8|1434|1432.8|1433.8|1432.6|4
1656084640000|2022-06-24 15:30:40|||||||||3
1656084650000|2022-06-24 15:30:50|||||||||1
1656084660000|2022-06-24 15:31:00|1434.2|1433|1434.2|1433|1434.5|1433.3|1434|1432.8|27
1656084670000|2022-06-24 15:31:10|1433.8|1432.6|1434.2|1433|1434.2|1433|1433.8|1432.6|23
1656084680000|2022-06-24 15:31:20|1434|1432.8|1434.5|1433.3|1434.5|1433.3|1434|1432.8|10
1656084690000|2022-06-24 15:31:30|1435.2|1434|1435.8|1434.6|1436.1|1434.9|1435|1433.8|58
1656084700000|2022-06-24 15:31:40|1435.7|1434.5|1435.8|1434.6|1435.8|1434.6|1435.5|1434.3|7
1656084710000|2022-06-24 15:31:50|1435.7|1434.5|1435.7|1434.5|1436|1434.8|1435.7|1434.5|27
1656084720000|2022-06-24 15:32:00|1435.5|1434.3|1435.5|1434.3|1435.7|1434.5|1435.4|1434.2|8
1656084730000|2022-06-24 15:32:10|1435.6|1434.4|1435.5|1434.3|1435.7|1434.5|1435.5|1434.3|14
1656084740000|2022-06-24 15:32:20|1435.7|1434.5|1435.7|1434.5|1435.7|1434.5|1435.7|1434.5|2
1656084750000|2022-06-24 15:32:30|1435.3|1434.1|1435.4|1434.2|1435.5|1434.3|1435.3|1434.1|1
1656084760000|2022-06-24 15:32:40|1435.2|1434|1435.2|1434|1435.2|1434|1435.2|1434|2
1656084770000|2022-06-24 15:32:50|1434.9|1433.7|1435.3|1434.1|1435.3|1434.1|1434.9|1433.7|4
1656084780000|2022-06-24 15:33:00|1435.4|1434.2|1435.6|1434.4|1435.7|1434.5|1435.2|1434|43
1656084790000|2022-06-24 15:33:10|1435.7|1434.5|1435.8|1434.6|1435.8|1434.6|1435.7|1434.5|7
1656084800000|2022-06-24 15:33:20|1436|1434.8|1435.5|1434.3|1436|1434.8|1435.5|1434.3|1
1656084810000|2022-06-24 15:33:30|1435.6|1434.4|1435.5|1434.3|1435.7|1434.5|1435.5|1434.3|4
1656084820000|2022-06-24 15:33:40|1435.2|1434|1435.7|1434.5|1435.7|1434.5|1435|1433.8|72
1656084830000|2022-06-24 15:33:50|1435.5|1434.3|1436.3|1435.1|1436.5|1435.3|1435.5|1434.3|85
1656084840000|2022-06-24 15:34:00|1436.2|1435|1436.2|1435|1436.4|1435.2|1436.1|1434.9|26
1656084850000|2022-06-24 15:34:10|1436.6|1435.4|1436.7|1435.5|1436.7|1435.5|1436.4|1435.2|8
1656084860000|2022-06-24 15:34:20|1436.8|1435.6|1436.6|1435.4|1436.9|1435.7|1436.4|1435.2|5
1656084870000|2022-06-24 15:34:30|1436.4|1435.2|1436.6|1435.4|1436.7|1435.5|1436.4|1435.2|0
1656084880000|2022-06-24 15:34:40|1436.7|1435.5|1436.2|1435|1436.7|1435.5|1436.2|1435|6
1656084890000|2022-06-24 15:34:50|1436.1|1434.9|1435.7|1434.5|1436.1|1434.9|1435.7|1434.5|36
1656084900000|2022-06-24 15:35:00|1435.4|1434.2|1435.7|1434.5|1435.7|1434.5|1435.2|1434|19
1656084910000|2022-06-24 15:35:10|1435.9|1434.7|1435.8|1434.6|1435.9|1434.7|1435.7|1434.5|5
1656084920000|2022-06-24 15:35:20|1435.9|1434.7|1435.7|1434.5|1435.9|1434.7|1435.7|1434.5|1
1656084930000|2022-06-24 15:35:30|1435.8|1434.6|1435.9|1434.7|1435.9|1434.7|1435.8|1434.6|2
1656084940000|2022-06-24 15:35:40|1436.4|1435.2|1436.3|1435.1|1436.4|1435.2|1436.3|1435.1|9
1656084950000|2022-06-24 15:35:50|1436.2|1435|1436.3|1435.1|1436.4|1435.2|1436.2|1435|6
1656084960000|2022-06-24 15:36:00|1436.2|1435|1436.3|1435.1|1436.4|1435.2|1436.2|1435|1
1656084970000|2022-06-24 15:36:10|1436.2|1435|1436.2|1435|1436.2|1435|1436.2|1435|2
1656084980000|2022-06-24 15:36:20|1436.4|1435.2|1436.8|1435.6|1436.8|1435.6|1436.4|1435.2|24
1656084990000|2022-06-24 15:36:30|1436.7|1435.5|1436.7|1435.5|1436.8|1435.6|1436.7|1435.5|8
1656085000000|2022-06-24 15:36:40|1436.8|1435.6|1436.8|1435.6|1436.9|1435.7|1436.7|1435.5|1
1656085010000|2022-06-24 15:36:50|1436.7|1435.5|1436.7|1435.5|1436.7|1435.5|1436.7|1435.5|0
1656085020000|2022-06-24 15:37:00|1436.4|1435.2|1436.2|1435|1436.6|1435.4|1436.1|1434.9|15
1656085030000|2022-06-24 15:37:10|1436.1|1434.9|1436.8|1435.6|1436.8|1435.6|1436.1|1434.9|5
1656085040000|2022-06-24 15:37:20|1436.9|1435.7|1436.9|1435.7|1437.1|1435.9|1436.7|1435.5|142
1656085050000|2022-06-24 15:37:30|1437.1|1435.9|1436.7|1435.5|1437.1|1435.9|1436.7|1435.5|5
1656085060000|2022-06-24 15:37:40|1436.8|1435.6|1436.3|1435.1|1436.8|1435.6|1436.2|1435|7
1656085070000|2022-06-24 15:37:50|1436.4|1435.2|1436.7|1435.5|1436.7|1435.5|1436.4|1435.2|6
1656085080000|2022-06-24 15:38:00|1436.6|1435.4|1436.9|1435.7|1437.1|1435.9|1436.6|1435.4|13
1656085090000|2022-06-24 15:38:10|1436.8|1435.6|1436.7|1435.5|1436.9|1435.7|1436.7|1435.5|13
1656085100000|2022-06-24 15:38:20|1436.6|1435.4|1436.7|1435.5|1436.7|1435.5|1436.4|1435.2|16
1656085110000|2022-06-24 15:38:30|1436.8|1435.6|1436.7|1435.5|1436.9|1435.7|1436.7|1435.5|36
1656085120000|2022-06-24 15:38:40|1436.8|1435.6|1436.9|1435.7|1437.1|1435.9|1436.8|1435.6|8
1656085130000|2022-06-24 15:38:50|1437.1|1435.9|1437.4|1436.2|1437.4|1436.2|1436.9|1435.7|83
1656085140000|2022-06-24 15:39:00|1437.3|1436.1|1437.4|1436.2|1437.7|1436.5|1437.3|1436.1|8
1656085150000|2022-06-24 15:39:10|1437.6|1436.4|1437.6|1436.4|1437.6|1436.4|1437.4|1436.2|23
1656085160000|2022-06-24 15:39:20|1437.4|1436.2|1436.7|1435.5|1437.4|1436.2|1436.7|1435.5|56
1656085170000|2022-06-24 15:39:30|1436.9|1435.7|1436.7|1435.5|1436.9|1435.7|1436.7|1435.5|35
1656085180000|2022-06-24 15:39:40|1437.1|1435.9|1437.4|1436.2|1437.6|1436.4|1436.9|1435.7|16
1656085190000|2022-06-24 15:39:50|1437.2|1436|1437.4|1436.2|1437.4|1436.2|1437.2|1436|11
1656085200000|2022-06-24 15:40:00|1437.8|1436.6|1438.1|1436.9|1438.2|1437|1437.8|1436.6|14
1656085210000|2022-06-24 15:40:10|1438.2|1437|1437.9|1436.7|1438.2|1437|1437.9|1436.7|51
1656085220000|2022-06-24 15:40:20|1438.2|1437|1438.2|1437|1438.2|1437|1437.9|1436.7|16
1656085230000|2022-06-24 15:40:30|1438.4|1437.2|1438.2|1437|1438.4|1437.2|1438.2|1437|8
1656085240000|2022-06-24 15:40:40|1437.9|1436.7|1437.9|1436.7|1437.9|1436.7|1437.9|1436.7|10
1656085250000|2022-06-24 15:40:50|1437.7|1436.5|1437.2|1436|1437.8|1436.6|1437.2|1436|11
1656085260000|2022-06-24 15:41:00|1436.9|1435.7|1436.7|1435.5|1436.9|1435.7|1436.6|1435.4|25
1656085270000|2022-06-24 15:41:10|1437.2|1436|1437.2|1436|1437.4|1436.2|1437.2|1436|9
1656085280000|2022-06-24 15:41:20|1437.3|1436.1|1437.4|1436.2|1437.7|1436.5|1437.2|1436|14
1656085290000|2022-06-24 15:41:30|1437.6|1436.4|1437.9|1436.7|1438.1|1436.9|1437.3|1436.1|50
1656085300000|2022-06-24 15:41:40|1437.7|1436.5|1437.7|1436.5|1437.7|1436.5|1437.7|1436.5|10
1656085310000|2022-06-24 15:41:50|1437.6|1436.4|1437.9|1436.7|1437.9|1436.7|1437.4|1436.2|8
1656085320000|2022-06-24 15:42:00|1437.8|1436.6|1437.9|1436.7|1438.2|1437|1437.7|1436.5|4
1656085330000|2022-06-24 15:42:10|1438.1|1436.9|1438.4|1437.2|1438.4|1437.2|1437.9|1436.7|38
1656085340000|2022-06-24 15:42:20|1438.7|1437.5|1439.1|1437.9|1439.1|1437.9|1438.4|1437.2|28
1656085350000|2022-06-24 15:42:30|1439.2|1438|1439.2|1438|1439.2|1438|1438.9|1437.7|20
1656085360000|2022-06-24 15:42:40|1438.9|1437.7|1438.4|1437.2|1438.9|1437.7|1438.4|1437.2|9
1656085370000|2022-06-24 15:42:50|1438.7|1437.5|1438.8|1437.6|1438.9|1437.7|1438.7|1437.5|9
1656085380000|2022-06-24 15:43:00|1438.7|1437.5|1439.2|1438|1439.2|1438|1438.7|1437.5|15
1656085390000|2022-06-24 15:43:10|1438.9|1437.7|1438.9|1437.7|1438.9|1437.7|1438.7|1437.5|90
1656085400000|2022-06-24 15:43:20|1439.1|1437.9|1438.7|1437.5|1439.1|1437.9|1438.7|1437.5|2
1656085410000|2022-06-24 15:43:30|1438.9|1437.7|1438.7|1437.5|1438.9|1437.7|1438.7|1437.5|11
1656085420000|2022-06-24 15:43:40|1438.6|1437.4|1438.7|1437.5|1438.7|1437.5|1438.4|1437.2|1
1656085430000|2022-06-24 15:43:50|||||||||3
1656085440000|2022-06-24 15:44:00|1438.8|1437.6|1438.9|1437.7|1438.9|1437.7|1438.8|1437.6|2
1656085450000|2022-06-24 15:44:10|1439.1|1437.9|1438.8|1437.6|1439.1|1437.9|1438.7|1437.5|53
1656085460000|2022-06-24 15:44:20|1438.9|1437.7|1439.4|1438.2|1439.4|1438.2|1438.9|1437.7|45
1656085470000|2022-06-24 15:44:30|1439.7|1438.5|1438.9|1437.7|1439.7|1438.5|1438.9|1437.7|38
1656085480000|2022-06-24 15:44:40|1439.2|1438|1439.2|1438|1439.2|1438|1439.2|1438|11
1656085490000|2022-06-24 15:44:50|1439.4|1438.2|1439.2|1438|1439.4|1438.2|1439.2|1438|12
1656085500000|2022-06-24 15:45:00|1438.8|1437.6|1438.7|1437.5|1438.8|1437.6|1438.7|1437.5|25
1656085510000|2022-06-24 15:45:10|1438.9|1437.7|1439|1437.8|1439.1|1437.9|1438.9|1437.7|10
1656085520000|2022-06-24 15:45:20|1438.7|1437.5|1438.7|1437.5|1438.8|1437.6|1438.7|1437.5|4
1656085530000|2022-06-24 15:45:30|1438.9|1437.7|1438.7|1437.5|1438.9|1437.7|1438.7|1437.5|4
1656085540000|2022-06-24 15:45:40|1438.8|1437.6|1438.9|1437.7|1438.9|1437.7|1438.8|1437.6|2
1656085550000|2022-06-24 15:45:50|||||||||4
1656085560000|2022-06-24 15:46:00|1439.2|1438|1438.9|1437.7|1439.2|1438|1438.9|1437.7|9
1656085570000|2022-06-24 15:46:10|||||||||1
1656085580000|2022-06-24 15:46:20|||||||||13
1656085590000|2022-06-24 15:46:30|1438.8|1437.6|1438.7|1437.5|1438.8|1437.6|1438.7|1437.5|17
1656085600000|2022-06-24 15:46:40|||||||||7
1656085610000|2022-06-24 15:46:50|1438.8|1437.6|1439.4|1438.2|1439.4|1438.2|1438.8|1437.6|18
1656085620000|2022-06-24 15:47:00|1439.2|1438|1439.2|1438|1439.3|1438.1|1439.1|1437.9|3
1656085630000|2022-06-24 15:47:10|1439.4|1438.2|1439.4|1438.2|1439.4|1438.2|1439.4|1438.2|1
1656085640000|2022-06-24 15:47:20|1439.7|1438.5|1439.9|1438.7|1439.9|1438.7|1439.7|1438.5|9
1656085650000|2022-06-24 15:47:30|1439.7|1438.5|1439.7|1438.5|1439.7|1438.5|1439.7|1438.5|7
1656085660000|2022-06-24 15:47:40|1439.4|1438.2|1439.7|1438.5|1439.7|1438.5|1439.4|1438.2|10
1656085680000|2022-06-24 15:48:00|1439.4|1438.2|1439.4|1438.2|1439.4|1438.2|1439.4|1438.2|2
1656085690000|2022-06-24 15:48:10|1439.7|1438.5|1439.9|1438.7|1439.9|1438.7|1439.7|1438.5|5
1656085700000|2022-06-24 15:48:20|1440.1|1438.9|1439.9|1438.7|1440.2|1439|1439.9|1438.7|9
1656085710000|2022-06-24 15:48:30|||||||||8
1656085720000|2022-06-24 15:48:40|1440.1|1438.9|1439.9|1438.7|1440.1|1438.9|1439.9|1438.7|6
1656085730000|2022-06-24 15:48:50|1440.2|1439|1440.4|1439.2|1440.4|1439.2|1440.2|1439|31
1656085740000|2022-06-24 15:49:00|||||||||47
1656085750000|2022-06-24 15:49:10|1440.7|1439.5|1440.4|1439.2|1440.7|1439.5|1440.4|1439.2|6
1656085760000|2022-06-24 15:49:20|1439.9|1438.7|1440.2|1439|1440.2|1439|1439.9|1438.7|43
1656085770000|2022-06-24 15:49:30|1439.9|1438.7|1439.9|1438.7|1439.9|1438.7|1439.9|1438.7|8
1656085780000|2022-06-24 15:49:40|1439.2|1438|1439.4|1438.2|1439.4|1438.2|1439.2|1438|25
1656085790000|2022-06-24 15:49:50|||||||||5
1656085800000|2022-06-24 15:50:00|||||||||11
1656085810000|2022-06-24 15:50:10|1439.7|1438.5|1439.4|1438.2|1439.7|1438.5|1439.4|1438.2|24
1656085820000|2022-06-24 15:50:20|1439.7|1438.5|1439.7|1438.5|1439.7|1438.5|1439.7|1438.5|2
1656085830000|2022-06-24 15:50:30|1439.6|1438.4|1439.2|1438|1439.6|1438.4|1439.2|1438|16
1656085840000|2022-06-24 15:50:40|1438.9|1437.7|1438.9|1437.7|1438.9|1437.7|1438.9|1437.7|9
1656085850000|2022-06-24 15:50:50|1439.2|1438|1439.2|1438|1439.2|1438|1439.2|1438|4
1656085860000|2022-06-24 15:51:00|1439.4|1438.2|1439.2|1438|1439.4|1438.2|1439.2|1438|3
1656085870000|2022-06-24 15:51:10|1439.1|1437.9|1439.2|1438|1439.2|1438|1438.9|1437.7|12
1656085880000|2022-06-24 15:51:20|1438.9|1437.7|1438.7|1437.5|1438.9|1437.7|1438.7|1437.5|2
1656085890000|2022-06-24 15:51:30|1438.9|1437.7|1438.4|1437.2|1438.9|1437.7|1438.4|1437.2|13
1656085900000|2022-06-24 15:51:40|1438.5|1437.3|1438.4|1437.2|1438.7|1437.5|1438.4|1437.2|2
1656085910000|2022-06-24 15:51:50|1438.3|1437.1|1438.2|1437|1438.3|1437.1|1438.2|1437|7
1656085920000|2022-06-24 15:52:00|||||||||3
1656085930000|2022-06-24 15:52:10|1438.4|1437.2|1438.2|1437|1438.4|1437.2|1438.2|1437|8
1656085940000|2022-06-24 15:52:20|||||||||6
1656085950000|2022-06-24 15:52:30|1438.4|1437.2|1438.4|1437.2|1438.4|1437.2|1438.4|1437.2|10
1656085970000|2022-06-24 15:52:50|1438.2|1437|1438.2|1437|1438.2|1437|1438.2|1437|11
1656085980000|2022-06-24 15:53:00|1438.4|1437.2|1438.4|1437.2|1438.4|1437.2|1438.4|1437.2|64
1656085990000|2022-06-24 15:53:10|1438.3|1437.1|1438.2|1437|1438.4|1437.2|1438.2|1437|34
1656086000000|2022-06-24 15:53:20|1438.4|1437.2|1438.4|1437.2|1438.4|1437.2|1438.4|1437.2|21
1656086010000|2022-06-24 15:53:30|1438.7|1437.5|1438.7|1437.5|1438.7|1437.5|1438.7|1437.5|5
1656086020000|2022-06-24 15:53:40|||||||||25
1656086030000|2022-06-24 15:53:50|1438.6|1437.4|1438.4|1437.2|1438.6|1437.4|1438.4|1437.2|8
1656086040000|2022-06-24 15:54:00|||||||||9
1656086050000|2022-06-24 15:54:10|1438.2|1437|1438.2|1437|1438.2|1437|1438.2|1437|4
1656086060000|2022-06-24 15:54:20|1438.4|1437.2|1438.2|1437|1438.4|1437.2|1438.2|1437|8
1656086070000|2022-06-24 15:54:30|1438.3|1437.1|1438.4|1437.2|1438.4|1437.2|1438.3|1437.1|3
1656086080000|2022-06-24 15:54:40|||||||||24
1656086090000|2022-06-24 15:54:50|1438.7|1437.5|1438.7|1437.5|1438.7|1437.5|1438.7|1437.5|2
1656086100000|2022-06-24 15:55:00|||||||||1
1656086110000|2022-06-24 15:55:10|1438.4|1437.2|1438.2|1437|1438.7|1437.5|1438.2|1437|15
1656086120000|2022-06-24 15:55:20|1438.3|1437.1|1438.4|1437.2|1438.4|1437.2|1438.2|1437|4
1656086130000|2022-06-24 15:55:30|1438.2|1437|1438.2|1437|1438.2|1437|1438.2|1437|0
1656086140000|2022-06-24 15:55:40|1438.3|1437.1|1438.4|1437.2|1438.4|1437.2|1438.3|1437.1|5
1656086150000|2022-06-24 15:55:50|1438.2|1437|1438.4|1437.2|1438.4|1437.2|1438.2|1437|4
1656086160000|2022-06-24 15:56:00|1438.3|1437.1|1438.4|1437.2|1438.6|1437.4|1438.3|1437.1|2
1656086170000|2022-06-24 15:56:10|||||||||8
1656086180000|2022-06-24 15:56:20|1438.2|1437|1438.2|1437|1438.2|1437|1438.2|1437|10
1656086190000|2022-06-24 15:56:30|1437.9|1436.7|1437.9|1436.7|1437.9|1436.7|1437.7|1436.5|24
1656086200000|2022-06-24 15:56:40|1438.1|1436.9|1438.4|1437.2|1438.4|1437.2|1437.9|1436.7|54
1656086210000|2022-06-24 15:56:50|||||||||13
1656086230000|2022-06-24 15:57:10|||||||||10
1656086240000|2022-06-24 15:57:20|1438.7|1437.5|1438.7|1437.5|1438.7|1437.5|1438.7|1437.5|3
1656086250000|2022-06-24 15:57:30|||||||||7
1656086260000|2022-06-24 15:57:40|1438.4|1437.2|1438.4|1437.2|1438.4|1437.2|1438.4|1437.2|12
1656086270000|2022-06-24 15:57:50|1438.2|1437|1437.9|1436.7|1438.2|1437|1437.9|1436.7|15
1656086280000|2022-06-24 15:58:00|1438|1436.8|1437.9|1436.7|1438.1|1436.9|1437.9|1436.7|2
1656086290000|2022-06-24 15:58:10|1437.8|1436.6|1437.8|1436.6|1437.8|1436.6|1437.8|1436.6|36
1656086300000|2022-06-24 15:58:20|1437.7|1436.5|1437.7|1436.5|1437.7|1436.5|1437.7|1436.5|6
1656086320000|2022-06-24 15:58:40|||||||||14
1656086330000|2022-06-24 15:58:50|1437.9|1436.7|1438.4|1437.2|1438.4|1437.2|1437.9|1436.7|17
1656086340000|2022-06-24 15:59:00|1438.2|1437|1438.2|1437|1438.2|1437|1438.2|1437|5
1656086350000|2022-06-24 15:59:10|||||||||1
1656086360000|2022-06-24 15:59:20|1437.9|1436.7|1437.7|1436.5|1437.9|1436.7|1437.7|1436.5|8
1656086370000|2022-06-24 15:59:30|||||||||5
1656086380000|2022-06-24 15:59:40|1437.9|1436.7|1437.7|1436.5|1437.9|1436.7|1437.7|1436.5|4
1656086390000|2022-06-24 15:59:50|1437.8|1436.6|1437.4|1436.2|1437.8|1436.6|1437.4|1436.2|7
1656086400000|2022-06-24 16:00:00|||||||||17
1656086410000|2022-06-24 16:00:10|1437.5|1436.3|1437.4|1436.2|1437.5|1436.3|1437.4|1436.2|7
1656086420000|2022-06-24 16:00:20|||||||||2
1656086430000|2022-06-24 16:00:30|1437.2|1436|1437.4|1436.2|1437.4|1436.2|1437.2|1436|11
1656086440000|2022-06-24 16:00:40|||||||||1
1656086450000|2022-06-24 16:00:50|1437.3|1436.1|1437.2|1436|1437.4|1436.2|1436.7|1435.5|34
1656086460000|2022-06-24 16:01:00|1437.4|1436.2|1437.8|1436.6|1437.9|1436.7|1437.2|1436|49
1656086470000|2022-06-24 16:01:10|1437.9|1436.7|1437.9|1436.7|1438.1|1436.9|1437.9|1436.7|52
1656086480000|2022-06-24 16:01:20|1438.1|1436.9|1437.9|1436.7|1438.1|1436.9|1437.9|1436.7|10
1656086490000|2022-06-24 16:01:30|1438.1|1436.9|1437.6|1436.4|1438.1|1436.9|1437.6|1436.4|17
1656086500000|2022-06-24 16:01:40|1437.7|1436.5|1437.9|1436.7|1437.9|1436.7|1437.6|1436.4|3
1656086510000|2022-06-24 16:01:50|1437.8|1436.6|1437.6|1436.4|1437.8|1436.6|1437.6|1436.4|4
1656086520000|2022-06-24 16:02:00|1437.8|1436.6|1437.9|1436.7|1437.9|1436.7|1437.6|1436.4|4
1656086530000|2022-06-24 16:02:10|1438.1|1436.9|1438.1|1436.9|1438.1|1436.9|1438.1|1436.9|48
1656086540000|2022-06-24 16:02:20|1437.8|1436.6|1437.9|1436.7|1438|1436.8|1437.8|1436.6|24
1656086550000|2022-06-24 16:02:30|1437.8|1436.6|1437.9|1436.7|1437.9|1436.7|1437.6|1436.4|2
1656086560000|2022-06-24 16:02:40|1437.7|1436.5|1437.6|1436.4|1437.7|1436.5|1437.6|1436.4|2
1656086570000|2022-06-24 16:02:50|1437.8|1436.6|1437|1435.8|1437.9|1436.7|1436.8|1435.6|23
1656086580000|2022-06-24 16:03:00|1436.9|1435.7|1437.4|1436.2|1437.4|1436.2|1436.9|1435.7|9
1656086590000|2022-06-24 16:03:10|1437.1|1435.9|1436.9|1435.7|1437.1|1435.9|1436.9|1435.7|5
1656086600000|2022-06-24 16:03:20|1437.1|1435.9|1437.1|1435.9|1437.1|1435.9|1437.1|1435.9|16
1656086620000|2022-06-24 16:03:40|1437.3|1436.1|1437.4|1436.2|1437.4|1436.2|1437.3|1436.1|4
1656086630000|2022-06-24 16:03:50|1437.2|1436|1436.9|1435.7|1437.2|1436|1436.9|1435.7|4
1656086640000|2022-06-24 16:04:00|1437.1|1435.9|1436.9|1435.7|1437.1|1435.9|1436.9|1435.7|10
1656086650000|2022-06-24 16:04:10|||||||||3
1656086660000|2022-06-24 16:04:20|1436.8|1435.6|1436.4|1435.2|1436.9|1435.7|1436.4|1435.2|40
1656086670000|2022-06-24 16:04:30|1436.1|1434.9|1436.6|1435.4|1436.6|1435.4|1435.9|1434.7|23
1656086680000|2022-06-24 16:04:40|1436.9|1435.7|1436.9|1435.7|1437|1435.8|1436.6|1435.4|8
1656086690000|2022-06-24 16:04:50|1437.1|1435.9|1436.6|1435.4|1437.1|1435.9|1436.6|1435.4|2
1656086700000|2022-06-24 16:05:00|1436.4|1435.2|1436.6|1435.4|1436.6|1435.4|1436.4|1435.2|6
1656086710000|2022-06-24 16:05:10|1436.9|1435.7|1437.6|1436.4|1437.9|1436.7|1436.9|1435.7|8
1656086720000|2022-06-24 16:05:20|1437.9|1436.7|1438.1|1436.9|1438.1|1436.9|1437.9|1436.7|17
1656086730000|2022-06-24 16:05:30|1438|1436.8|1438.1|1436.9|1438.1|1436.9|1438|1436.8|7
1656086740000|2022-06-24 16:05:40|1438.3|1437.1|1438.1|1436.9|1438.3|1437.1|1438.1|1436.9|28
1656086750000|2022-06-24 16:05:50|||||||||82
1656086760000|2022-06-24 16:06:00|||||||||2
1656086770000|2022-06-24 16:06:10|1438.6|1437.4|1438.9|1437.7|1438.9|1437.7|1438.6|1437.4|31
1656086780000|2022-06-24 16:06:20|1438.6|1437.4|1438.9|1437.7|1438.9|1437.7|1438.6|1437.4|13
1656086790000|2022-06-24 16:06:30|||||||||4
1656086800000|2022-06-24 16:06:40|1438.6|1437.4|1438.6|1437.4|1438.6|1437.4|1438.6|1437.4|5
1656086810000|2022-06-24 16:06:50|1438.9|1437.7|1438.9|1437.7|1438.9|1437.7|1438.9|1437.7|8
1656086820000|2022-06-24 16:07:00|1438.8|1437.6|1438.9|1437.7|1438.9|1437.7|1438.8|1437.6|3
1656086830000|2022-06-24 16:07:10|1439.4|1438.2|1438.9|1437.7|1439.4|1438.2|1438.9|1437.7|11
1656086840000|2022-06-24 16:07:20|1438.6|1437.4|1438.6|1437.4|1438.6|1437.4|1438.6|1437.4|1
1656086850000|2022-06-24 16:07:30|1438.4|1437.2|1438.9|1437.7|1438.9|1437.7|1438.4|1437.2|2
1656086860000|2022-06-24 16:07:40|1438.6|1437.4|1438.6|1437.4|1438.8|1437.6|1438.6|1437.4|2
1656086870000|2022-06-24 16:07:50|1438.8|1437.6|1438.9|1437.7|1438.9|1437.7|1438.8|1437.6|0
1656086880000|2022-06-24 16:08:00|1438.6|1437.4|1438.6|1437.4|1438.6|1437.4|1438.6|1437.4|2
1656086890000|2022-06-24 16:08:10|1438.5|1437.3|1438.6|1437.4|1438.6|1437.4|1438.5|1437.3|11
1656086900000|2022-06-24 16:08:20|1438.4|1437.2|1438.4|1437.2|1438.4|1437.2|1438.1|1436.9|4
1656086910000|2022-06-24 16:08:30|1438.5|1437.3|1438.4|1437.2|1438.5|1437.3|1438.4|1437.2|1
1656086920000|2022-06-24 16:08:40|1438.1|1436.9|1438.4|1437.2|1438.4|1437.2|1438.1|1436.9|3
1656086930000|2022-06-24 16:08:50|1438.3|1437.1|1438.4|1437.2|1438.4|1437.2|1438.3|1437.1|2
1656086940000|2022-06-24 16:09:00|1438.3|1437.1|1438.8|1437.6|1438.9|1437.7|1438.3|1437.1|3
1656086950000|2022-06-24 16:09:10|1438.9|1437.7|1438.6|1437.4|1438.9|1437.7|1438.6|1437.4|40
1656086960000|2022-06-24 16:09:20|1438.4|1437.2|1438.4|1437.2|1438.4|1437.2|1438.4|1437.2|1
1656086970000|2022-06-24 16:09:30|||||||||2
1656086980000|2022-06-24 16:09:40|||||||||2
1656086990000|2022-06-24 16:09:50|||||||||2
1656087000000|2022-06-24 16:10:00|1438.3|1437.1|1437.9|1436.7|1438.3|1437.1|1437.9|1436.7|31
1656087010000|2022-06-24 16:10:10|1438|1436.8|1437.7|1436.5|1438.1|1436.9|1437.6|1436.4|3
1656087020000|2022-06-24 16:10:20|1437.9|1436.7|1437.6|1436.4|1437.9|1436.7|1437.6|1436.4|6
1656087030000|2022-06-24 16:10:30|1437.9|1436.7|1438.1|1436.9|1438.1|1436.9|1437.9|1436.7|8
1656087040000|2022-06-24 16:10:40|1438.3|1437.1|1438.1|1436.9|1438.4|1437.2|1438.1|1436.9|12
1656087050000|2022-06-24 16:10:50|1438.4|1437.2|1438.4|1437.2|1438.4|1437.2|1438.4|1437.2|1
1656087060000|2022-06-24 16:11:00|1438.6|1437.4|1438.9|1437.7|1438.9|1437.7|1438.6|1437.4|7
1656087070000|2022-06-24 16:11:10|1438.6|1437.4|1438.9|1437.7|1438.9|1437.7|1438.6|1437.4|1
1656087080000|2022-06-24 16:11:20|||||||||12
1656087090000|2022-06-24 16:11:30|||||||||4
1656087100000|2022-06-24 16:11:40|1438.6|1437.4|1438.9|1437.7|1439.1|1437.9|1438.6|1437.4|1
1656087110000|2022-06-24 16:11:50|1439|1437.8|1439.1|1437.9|1439.1|1437.9|1439|1437.8|12
1656087120000|2022-06-24 16:12:00|1438.9|1437.7|1438.6|1437.4|1438.9|1437.7|1438.6|1437.4|19
1656087130000|2022-06-24 16:12:10|1438.9|1437.7|1438.6|1437.4|1438.9|1437.7|1438.6|1437.4|15
1656087140000|2022-06-24 16:12:20|1438.7|1437.5|1438.6|1437.4|1438.9|1437.7|1438.6|1437.4|8
1656087150000|2022-06-24 16:12:30|||||||||10
1656087160000|2022-06-24 16:12:40|1438.5|1437.3|1438.4|1437.2|1438.5|1437.3|1438.1|1436.9|4
1656087170000|2022-06-24 16:12:50|1438.6|1437.4|1438.6|1437.4|1438.6|1437.4|1438.6|1437.4|0
1656087180000|2022-06-24 16:13:00|||||||||2
1656087200000|2022-06-24 16:13:20|1438.4|1437.2|1438.5|1437.3|1438.6|1437.4|1438.4|1437.2|8
1656087210000|2022-06-24 16:13:30|1438.4|1437.2|1438.4|1437.2|1438.5|1437.3|1438.4|1437.2|2
1656087220000|2022-06-24 16:13:40|||||||||2
1656087230000|2022-06-24 16:13:50|||||||||1
1656087240000|2022-06-24 16:14:00|1438.1|1436.9|1438.4|1437.2|1438.4|1437.2|1438.1|1436.9|3
1656087250000|2022-06-24 16:14:10|1438.6|1437.4|1437.9|1436.7|1438.6|1437.4|1437.9|1436.7|5
1656087260000|2022-06-24 16:14:20|1437.7|1436.5|1437.6|1436.4|1437.7|1436.5|1437.6|1436.4|6
1656087270000|2022-06-24 16:14:30|1437.7|1436.5|1437.4|1436.2|1437.9|1436.7|1437.1|1435.9|10
1656087280000|2022-06-24 16:14:40|1437.6|1436.4|1437.6|1436.4|1437.6|1436.4|1437.6|1436.4|8
1656087290000|2022-06-24 16:14:50|1437.4|1436.2|1437.6|1436.4|1437.6|1436.4|1437.4|1436.2|32
1656087300000|2022-06-24 16:15:00|1437.4|1436.2|1437.9|1436.7|1437.9|1436.7|1437.1|1435.9|12
1656087310000|2022-06-24 16:15:10|||||||||11
1656087320000|2022-06-24 16:15:20|1437.6|1436.4|1437.6|1436.4|1437.7|1436.5|1437.6|1436.4|2
1656087330000|2022-06-24 16:15:30|1437.5|1436.3|1437.6|1436.4|1437.6|1436.4|1437.5|1436.3|2
1656087340000|2022-06-24 16:15:40|1437.9|1436.7|1438.1|1436.9|1438.1|1436.9|1437.9|1436.7|10
1656087350000|2022-06-24 16:15:50|1437.9|1436.7|1437.9|1436.7|1437.9|1436.7|1437.9|1436.7|42
1656087360000|2022-06-24 16:16:00|1438|1436.8|1438.1|1436.9|1438.1|1436.9|1437.9|1436.7|20
1656087370000|2022-06-24 16:16:10|1438|1436.8|1438.4|1437.2|1438.4|1437.2|1437.9|1436.7|10
1656087380000|2022-06-24 16:16:20|1438.1|1436.9|1438.1|1436.9|1438.1|1436.9|1438.1|1436.9|29
1656087390000|2022-06-24 16:16:30|||||||||11
1656087400000|2022-06-24 16:16:40|1437.6|1436.4|1437.9|1436.7|1437.9|1436.7|1437.6|1436.4|3
1656087410000|2022-06-24 16:16:50|1437.6|1436.4|1437.9|1436.7|1437.9|1436.7|1437.6|1436.4|27
1656087420000|2022-06-24 16:17:00|1437.6|1436.4|1437.4|1436.2|1437.6|1436.4|1437.4|1436.2|13
1656087430000|2022-06-24 16:17:10|1437.1|1435.9|1437.1|1435.9|1437.3|1436.1|1437.1|1435.9|5
1656087440000|2022-06-24 16:17:20|||||||||2
1656087450000|2022-06-24 16:17:30|||||||||7
1656087460000|2022-06-24 16:17:40|1437|1435.8|1437.1|1435.9|1437.1|1435.9|1436.9|1435.7|9
1656087470000|2022-06-24 16:17:50|1437.4|1436.2|1437.4|1436.2|1437.4|1436.2|1437.4|1436.2|5
1656087480000|2022-06-24 16:18:00|1437.1|1435.9|1437.1|1435.9|1437.1|1435.9|1437.1|1435.9|7
1656087490000|2022-06-24 16:18:10|1437.3|1436.1|1437.4|1436.2|1437.4|1436.2|1437.3|1436.1|2
1656087500000|2022-06-24 16:18:20|1437.6|1436.4|1437.9|1436.7|1437.9|1436.7|1437.6|1436.4|21
1656087510000|2022-06-24 16:18:30|1438.1|1436.9|1437.9|1436.7|1438.1|1436.9|1437.9|1436.7|14
1656087520000|2022-06-24 16:18:40|1438|1436.8|1438.1|1436.9|1438.1|1436.9|1438|1436.8|1
1656087530000|2022-06-24 16:18:50|1437.9|1436.7|1437.9|1436.7|1437.9|1436.7|1437.9|1436.7|4
1656087540000|2022-06-24 16:19:00|1438.1|1436.9|1437.9|1436.7|1438.1|1436.9|1437.9|1436.7|16
1656087560000|2022-06-24 16:19:20|1438|1436.8|1437.9|1436.7|1438.1|1436.9|1437.9|1436.7|3
1656087570000|2022-06-24 16:19:30|1438|1436.8|1438|1436.8|1438|1436.8|1438|1436.8|1
1656087580000|2022-06-24 16:19:40|1438.1|1436.9|1438.4|1437.2|1438.4|1437.2|1438.1|1436.9|27
1656087590000|2022-06-24 16:19:50|1438.1|1436.9|1438.1|1436.9|1438.1|1436.9|1438.1|1436.9|2
1656087600000|2022-06-24 16:20:00|1437.9|1436.7|1437.6|1436.4|1437.9|1436.7|1437.6|1436.4|3
1656087610000|2022-06-24 16:20:10|1437.8|1436.6|1437.4|1436.2|1437.8|1436.6|1437.4|1436.2|3
1656087620000|2022-06-24 16:20:20|||||||||1
1656087630000|2022-06-24 16:20:30|1437.6|1436.4|1437.9|1436.7|1437.9|1436.7|1437.6|1436.4|4
1656087640000|2022-06-24 16:20:40|1437.6|1436.4|1437.6|1436.4|1437.6|1436.4|1437.6|1436.4|0
1656087650000|2022-06-24 16:20:50|1437.4|1436.2|1437.4|1436.2|1437.4|1436.2|1437.4|1436.2|6
1656087660000|2022-06-24 16:21:00|1437.5|1436.3|1437.6|1436.4|1437.9|1436.7|1437.4|1436.2|7
1656087670000|2022-06-24 16:21:10|1437.4|1436.2|1437.4|1436.2|1437.4|1436.2|1437.4|1436.2|14
1656087680000|2022-06-24 16:21:20|1437.6|1436.4|1437.1|1435.9|1437.6|1436.4|1437.1|1435.9|19
1656087690000|2022-06-24 16:21:30|||||||||17
1656087700000|2022-06-24 16:21:40|1437.4|1436.2|1437.4|1436.2|1437.4|1436.2|1437.1|1435.9|23
1656087710000|2022-06-24 16:21:50|1437.1|1435.9|1437.1|1435.9|1437.1|1435.9|1437.1|1435.9|2
1656087720000|2022-06-24 16:22:00|1436.9|1435.7|1437.1|1435.9|1437.1|1435.9|1436.9|1435.7|4
1656087730000|2022-06-24 16:22:10|1437.4|1436.2|1437.1|1435.9|1437.4|1436.2|1437.1|1435.9|3
1656087740000|2022-06-24 16:22:20|1437.3|1436.1|1437.4|1436.2|1437.4|1436.2|1437.1|1435.9|2
1656087750000|2022-06-24 16:22:30|||||||||5
1656087760000|2022-06-24 16:22:40|1437.9|1436.7|1437.9|1436.7|1437.9|1436.7|1437.7|1436.5|8
1656087770000|2022-06-24 16:22:50|1437.6|1436.4|1437.9|1436.7|1437.9|1436.7|1437.6|1436.4|13
1656087780000|2022-06-24 16:23:00|1437.8|1436.6|1437.1|1435.9|1437.8|1436.6|1437.1|1435.9|8
1656087790000|2022-06-24 16:23:10|1437.2|1436|1437.4|1436.2|1437.4|1436.2|1437.1|1435.9|1
1656087800000|2022-06-24 16:23:20|1437.2|1436|1436.9|1435.7|1437.4|1436.2|1436.7|1435.5|4
1656087810000|2022-06-24 16:23:30|1437|1435.8|1437.1|1435.9|1437.1|1435.9|1437|1435.8|3
1656087820000|2022-06-24 16:23:40|1437.2|1436|1437.6|1436.4|1437.6|1436.4|1437.2|1436|13
1656087830000|2022-06-24 16:23:50|1437.4|1436.2|1437.7|1436.5|1438.1|1436.9|1437.4|1436.2|18
1656087840000|2022-06-24 16:24:00|1437.6|1436.4|1437.9|1436.7|1437.9|1436.7|1437.6|1436.4|4
1656087850000|2022-06-24 16:24:10|1438.1|1436.9|1438.1|1436.9|1438.1|1436.9|1438.1|1436.9|8
1656087860000|2022-06-24 16:24:20|1438|1436.8|1437.9|1436.7|1438|1436.8|1437.9|1436.7|7
1656087870000|2022-06-24 16:24:30|||||||||116
1656087880000|2022-06-24 16:24:40|1438.1|1436.9|1438.1|1436.9|1438.1|1436.9|1437.9|1436.7|4
1656087890000|2022-06-24 16:24:50|1438|1436.8|1438.1|1436.9|1438.1|1436.9|1438|1436.8|3
1656087900000|2022-06-24 16:25:00|1437.9|1436.7|1437.9|1436.7|1438.1|1436.9|1437.9|1436.7|35
1656087910000|2022-06-24 16:25:10|1437.6|1436.4|1437.7|1436.5|1437.7|1436.5|1437.6|1436.4|5
1656087920000|2022-06-24 16:25:20|1437.9|1436.7|1437.6|1436.4|1437.9|1436.7|1437.6|1436.4|0
1656087930000|2022-06-24 16:25:30|1437.1|1435.9|1437.4|1436.2|1437.4|1436.2|1437.1|1435.9|1
1656087940000|2022-06-24 16:25:40|||||||||1
1656087950000|2022-06-24 16:25:50|||||||||1
1656087960000|2022-06-24 16:26:00|1437.2|1436|1437.4|1436.2|1437.4|1436.2|1437.2|1436|21
1656087970000|2022-06-24 16:26:10|||||||||5
1656087980000|2022-06-24 16:26:20|1437.5|1436.3|1437.6|1436.4|1437.7|1436.5|1437.5|1436.3|13
1656087990000|2022-06-24 16:26:30|1437.4|1436.2|1437.4|1436.2|1437.5|1436.3|1437.4|1436.2|8
1656088000000|2022-06-24 16:26:40|1437.5|1436.3|1437.5|1436.3|1437.6|1436.4|1437.4|1436.2|2
1656088010000|2022-06-24 16:26:50|1437.4|1436.2|1437.1|1435.9|1437.4|1436.2|1437.1|1435.9|0
1656088020000|2022-06-24 16:27:00|1437|1435.8|1437.4|1436.2|1437.4|1436.2|1436.9|1435.7|23
1656088030000|2022-06-24 16:27:10|||||||||2
1656088040000|2022-06-24 16:27:20|||||||||2
1656088050000|2022-06-24 16:27:30|1437.3|1436.1|1437.1|1435.9|1437.3|1436.1|1437.1|1435.9|0
1656088060000|2022-06-24 16:27:40|1436.9|1435.7|1437|1435.8|1437.1|1435.9|1436.9|1435.7|8
1656088070000|2022-06-24 16:27:50|1436.9|1435.7|1437.1|1435.9|1437.1|1435.9|1436.9|1435.7|4
1656088080000|2022-06-24 16:28:00|1437.4|1436.2|1437.1|1435.9|1437.4|1436.2|1437.1|1435.9|7
1656088090000|2022-06-24 16:28:10|1437.4|1436.2|1436.9|1435.7|1437.4|1436.2|1436.9|1435.7|21
1656088100000|2022-06-24 16:28:20|1437.1|1435.9|1437.1|1435.9|1437.1|1435.9|1437.1|1435.9|3
1656088110000|2022-06-24 16:28:30|1437.2|1436|1437.4|1436.2|1437.4|1436.2|1437.2|1436|0
1656088140000|2022-06-24 16:29:00|1437.1|1435.9|1436.9|1435.7|1437.1|1435.9|1436.9|1435.7|2
1656088150000|2022-06-24 16:29:10|||||||||2
1656088170000|2022-06-24 16:29:30|1437.1|1435.9|1437.4|1436.2|1437.4|1436.2|1437.1|1435.9|14
1656088180000|2022-06-24 16:29:40|1437.1|1435.9|1437.1|1435.9|1437.1|1435.9|1437.1|1435.9|2
1656088190000|2022-06-24 16:29:50|1436.9|1435.7|1437|1435.8|1437.1|1435.9|1436.9|1435.7|1
1656088200000|2022-06-24 16:30:00|1437.1|1435.9|1437.1|1435.9|1437.1|1435.9|1437.1|1435.9|2
1656088210000|2022-06-24 16:30:10|1436.9|1435.7|1437.1|1435.9|1437.1|1435.9|1436.9|1435.7|14
1656088220000|2022-06-24 16:30:20|1436.9|1435.7|1436.9|1435.7|1436.9|1435.7|1436.9|1435.7|3
1656088230000|2022-06-24 16:30:30|1437|1435.8|1437.1|1435.9|1437.1|1435.9|1437|1435.8|2
1656088240000|2022-06-24 16:30:40|1437.2|1436|1437.4|1436.2|1437.4|1436.2|1437.2|1436|8
1656088260000|2022-06-24 16:31:00|1437.1|1435.9|1437.4|1436.2|1437.4|1436.2|1437.1|1435.9|1
1656088270000|2022-06-24 16:31:10|1437.2|1436|1437.4|1436.2|1437.4|1436.2|1437.2|1436|8
1656088290000|2022-06-24 16:31:30|1437.2|1436|1437.4|1436.2|1437.4|1436.2|1437.2|1436|12
1656088300000|2022-06-24 16:31:40|1437.2|1436|1437.4|1436.2|1437.4|1436.2|1437.1|1435.9|15
1656088310000|2022-06-24 16:31:50|1437.2|1436|1437.1|1435.9|1437.4|1436.2|1437|1435.8|7
1656088320000|2022-06-24 16:32:00|1437.4|1436.2|1437.6|1436.4|1437.6|1436.4|1437.4|1436.2|9
1656088330000|2022-06-24 16:32:10|||||||||3
1656088340000|2022-06-24 16:32:20|1437.4|1436.2|1437.4|1436.2|1437.4|1436.2|1437.4|1436.2|29
1656088350000|2022-06-24 16:32:30|1437.6|1436.4|1437.6|1436.4|1437.6|1436.4|1437.6|1436.4|8
1656088360000|2022-06-24 16:32:40|||||||||6
1656088370000|2022-06-24 16:32:50|1437.4|1436.2|1437.4|1436.2|1437.4|1436.2|1437.4|1436.2|2
1656088380000|2022-06-24 16:33:00|1437.5|1436.3|1437.4|1436.2|1437.6|1436.4|1437.4|1436.2|1
1656088390000|2022-06-24 16:33:10|1437.2|1436|1437.4|1436.2|1437.4|1436.2|1437.2|1436|4
1656088400000|2022-06-24 16:33:20|1437.2|1436|1437.1|1435.9|1437.2|1436|1437|1435.8|5
1656088410000|2022-06-24 16:33:30|1437|1435.8|1437.1|1435.9|1437.1|1435.9|1436.9|1435.7|4
1656088420000|2022-06-24 16:33:40|1436.9|1435.7|1436.9|1435.7|1436.9|1435.7|1436.9|1435.7|1
1656088430000|2022-06-24 16:33:50|1437.1|1435.9|1437.1|1435.9|1437.2|1436|1437.1|1435.9|19
1656088440000|2022-06-24 16:34:00|1437.4|1436.2|1437.4|1436.2|1437.4|1436.2|1437.4|1436.2|3
1656088450000|2022-06-24 16:34:10|1437.6|1436.4|1437.4|1436.2|1437.6|1436.4|1437.4|1436.2|3
1656088460000|2022-06-24 16:34:20|1437.1|1435.9|1437.1|1435.9|1437.1|1435.9|1437.1|1435.9|1
1656088470000|2022-06-24 16:34:30|1436.9|1435.7|1437|1435.8|1437|1435.8|1436.9|1435.7|5
1656088480000|2022-06-24 16:34:40|1436.9|1435.7|1437.1|1435.9|1437.1|1435.9|1436.9|1435.7|2
1656088490000|2022-06-24 16:34:50|1437.4|1436.2|1437.4|1436.2|1437.4|1436.2|1437.4|1436.2|27
1656088500000|2022-06-24 16:35:00|1437.1|1435.9|1437.4|1436.2|1437.4|1436.2|1437.1|1435.9|4
1656088510000|2022-06-24 16:35:10|||||||||5
1656088520000|2022-06-24 16:35:20|1437.5|1436.3|1437.6|1436.4|1437.6|1436.4|1437.5|1436.3|2
1656088530000|2022-06-24 16:35:30|||||||||1
1656088540000|2022-06-24 16:35:40|||||||||5
1656088550000|2022-06-24 16:35:50|1437.5|1436.3|1437.4|1436.2|1437.5|1436.3|1437.4|1436.2|6
1656088560000|2022-06-24 16:36:00|||||||||1
1656088570000|2022-06-24 16:36:10|1437.6|1436.4|1437.6|1436.4|1437.6|1436.4|1437.6|1436.4|4
1656088580000|2022-06-24 16:36:20|1437.4|1436.2|1437.4|1436.2|1437.4|1436.2|1437.4|1436.2|3
1656088590000|2022-06-24 16:36:30|1437|1435.8|1437.1|1435.9|1437.1|1435.9|1437|1435.8|3
1656088600000|2022-06-24 16:36:40|1437.2|1436|1437.4|1436.2|1437.4|1436.2|1437.2|1436|49
1656088620000|2022-06-24 16:37:00|||||||||3
1656088630000|2022-06-24 16:37:10|||||||||3
1656088640000|2022-06-24 16:37:20|1436.9|1435.7|1436.9|1435.7|1436.9|1435.7|1436.9|1435.7|1
1656088650000|2022-06-24 16:37:30|1437.1|1435.9|1437.1|1435.9|1437.1|1435.9|1437|1435.8|4
1656088660000|2022-06-24 16:37:40|||||||||2
1656088670000|2022-06-24 16:37:50|1437|1435.8|1436.7|1435.5|1437|1435.8|1436.7|1435.5|6
1656088680000|2022-06-24 16:38:00|1436.9|1435.7|1436.7|1435.5|1436.9|1435.7|1436.4|1435.2|8
1656088690000|2022-06-24 16:38:10|1436.6|1435.4|1436.9|1435.7|1436.9|1435.7|1436.6|1435.4|4
1656088700000|2022-06-24 16:38:20|1437|1435.8|1436.9|1435.7|1437|1435.8|1436.9|1435.7|2
1656088710000|2022-06-24 16:38:30|1436.6|1435.4|1436.6|1435.4|1436.6|1435.4|1436.6|1435.4|11
1656088720000|2022-06-24 16:38:40|||||||||4
1656088730000|2022-06-24 16:38:50|1436.4|1435.2|1436.6|1435.4|1436.6|1435.4|1436.4|1435.2|7
1656088740000|2022-06-24 16:39:00|1436.4|1435.2|1436.6|1435.4|1436.6|1435.4|1436.4|1435.2|0
1656088750000|2022-06-24 16:39:10|1436.7|1435.5|1436.6|1435.4|1436.7|1435.5|1436.6|1435.4|7
1656088760000|2022-06-24 16:39:20|1436.7|1435.5|1436.8|1435.6|1436.9|1435.7|1436.6|1435.4|9
1656088770000|2022-06-24 16:39:30|1436.9|1435.7|1436.8|1435.6|1437|1435.8|1436.8|1435.6|2
1656088780000|2022-06-24 16:39:40|1436.9|1435.7|1437.1|1435.9|1437.1|1435.9|1436.9|1435.7|6
1656088800000|2022-06-24 16:40:00|1436.8|1435.6|1436.8|1435.6|1437.1|1435.9|1436.8|1435.6|3
1656088810000|2022-06-24 16:40:10|1436.9|1435.7|1437|1435.8|1437|1435.8|1436.9|1435.7|0
1656088820000|2022-06-24 16:40:20|1437.1|1435.9|1437.1|1435.9|1437.1|1435.9|1437|1435.8|2
1656088830000|2022-06-24 16:40:30|1437|1435.8|1436.8|1435.6|1437|1435.8|1436.8|1435.6|1
1656088840000|2022-06-24 16:40:40|1437|1435.8|1436.8|1435.6|1437.1|1435.9|1436.8|1435.6|3
1656088850000|2022-06-24 16:40:50|1436.9|1435.7|1436.6|1435.4|1436.9|1435.7|1436.6|1435.4|309
1656088860000|2022-06-24 16:41:00|1436.8|1435.6|1436.6|1435.4|1436.8|1435.6|1436.6|1435.4|42
1656088870000|2022-06-24 16:41:10|1436.7|1435.5|1436.8|1435.6|1436.8|1435.6|1436.6|1435.4|22
1656088880000|2022-06-24 16:41:20|1437.1|1435.9|1436.8|1435.6|1437.1|1435.9|1436.8|1435.6|9
1656088890000|2022-06-24 16:41:30|1436.9|1435.7|1436.8|1435.6|1437.1|1435.9|1436.6|1435.4|53
1656088900000|2022-06-24 16:41:40|||||||||28
1656088910000|2022-06-24 16:41:50|||||||||10
1656088920000|2022-06-24 16:42:00|1437|1435.8|1436.8|1435.6|1437.1|1435.9|1436.8|1435.6|214
1656088930000|2022-06-24 16:42:10|1437.1|1435.9|1437.1|1435.9|1437.1|1435.9|1437.1|1435.9|1
1656088940000|2022-06-24 16:42:20|1436.8|1435.6|1436.8|1435.6|1437|1435.8|1436.8|1435.6|2
1656088950000|2022-06-24 16:42:30|||||||||2
1656088960000|2022-06-24 16:42:40|1436.9|1435.7|1436.8|1435.6|1436.9|1435.7|1436.8|1435.6|6
1656088970000|2022-06-24 16:42:50|||||||||1
1656088980000|2022-06-24 16:43:00|1436.7|1435.5|1436.8|1435.6|1436.8|1435.6|1436.7|1435.5|1
1656088990000|2022-06-24 16:43:10|1436.6|1435.4|1436.3|1435.1|1436.6|1435.4|1436.3|1435.1|12
1656089000000|2022-06-24 16:43:20|1436.4|1435.2|1436.8|1435.6|1436.8|1435.6|1436.4|1435.2|2
1656089010000|2022-06-24 16:43:30|1437.1|1435.9|1437.1|1435.9|1437.1|1435.9|1437.1|1435.9|4
1656089030000|2022-06-24 16:43:50|||||||||5
1656089040000|2022-06-24 16:44:00|1437.6|1436.4|1437.3|1436.1|1437.6|1436.4|1437.3|1436.1|30
1656089050000|2022-06-24 16:44:10|1437.1|1435.9|1437.1|1435.9|1437.1|1435.9|1437.1|1435.9|45
1656089060000|2022-06-24 16:44:20|||||||||1
1656089080000|2022-06-24 16:44:40|1436.8|1435.6|1436.8|1435.6|1436.8|1435.6|1436.8|1435.6|30
1656089090000|2022-06-24 16:44:50|1436.6|1435.4|1436.6|1435.4|1436.8|1435.6|1436.6|1435.4|10
1656089100000|2022-06-24 16:45:00|||||||||7
1656089110000|2022-06-24 16:45:10|1436.8|1435.6|1436.8|1435.6|1436.8|1435.6|1436.8|1435.6|7
1656089120000|2022-06-24 16:45:20|||||||||1
1656089130000|2022-06-24 16:45:30|||||||||2
1656089140000|2022-06-24 16:45:40|||||||||7
1656089150000|2022-06-24 16:45:50|1436.6|1435.4|1436.6|1435.4|1436.8|1435.6|1436.6|1435.4|8
1656089160000|2022-06-24 16:46:00|1436.7|1435.5|1436.8|1435.6|1436.8|1435.6|1436.6|1435.4|7
1656089170000|2022-06-24 16:46:10|1436.7|1435.5|1436.7|1435.5|1436.7|1435.5|1436.7|1435.5|0
1656089180000|2022-06-24 16:46:20|1436.6|1435.4|1436.8|1435.6|1436.8|1435.6|1436.6|1435.4|1
1656089190000|2022-06-24 16:46:30|||||||||1
1656089220000|2022-06-24 16:47:00|1436.6|1435.4|1436.6|1435.4|1436.6|1435.4|1436.6|1435.4|10
1656089230000|2022-06-24 16:47:10|||||||||4
1656089240000|2022-06-24 16:47:20|1436.3|1435.1|1436.6|1435.4|1436.6|1435.4|1436.3|1435.1|4
1656089250000|2022-06-24 16:47:30|||||||||2
1656089270000|2022-06-24 16:47:50|||||||||12
1656089280000|2022-06-24 16:48:00|||||||||1
1656089290000|2022-06-24 16:48:10|1437.1|1435.9|1437.1|1435.9|1437.1|1435.9|1437.1|1435.9|10
1656089300000|2022-06-24 16:48:20|1436.8|1435.6|1436.8|1435.6|1436.8|1435.6|1436.8|1435.6|3
1656089310000|2022-06-24 16:48:30|1436.9|1435.7|1437.1|1435.9|1437.1|1435.9|1436.9|1435.7|2
1656089320000|2022-06-24 16:48:40|1436.9|1435.7|1436.8|1435.6|1436.9|1435.7|1436.8|1435.6|5
1656089330000|2022-06-24 16:48:50|1436.6|1435.4|1436.6|1435.4|1436.6|1435.4|1436.6|1435.4|3
1656089340000|2022-06-24 16:49:00|||||||||8
1656089350000|2022-06-24 16:49:10|||||||||8
1656089360000|2022-06-24 16:49:20|||||||||11
1656089370000|2022-06-24 16:49:30|||||||||1
1656089380000|2022-06-24 16:49:40|||||||||7
1656089390000|2022-06-24 16:49:50|1437.1|1435.9|1437.1|1435.9|1437.1|1435.9|1437.1|1435.9|2
1656089400000|2022-06-24 16:50:00|1437|1435.8|1437|1435.8|1437|1435.8|1437|1435.8|80
1656089410000|2022-06-24 16:50:10|1437.1|1435.9|1437.3|1436.1|1437.3|1436.1|1437.1|1435.9|5
1656089420000|2022-06-24 16:50:20|1437.2|1436|1437|1435.8|1437.3|1436.1|1437|1435.8|15
1656089430000|2022-06-24 16:50:30|1437.1|1435.9|1437.1|1435.9|1437.2|1436|1437|1435.8|0
1656089440000|2022-06-24 16:50:40|1437.2|1436|1437.2|1436|1437.3|1436.1|1437.1|1435.9|17
1656089450000|2022-06-24 16:50:50|1437.3|1436.1|1437.3|1436.1|1437.3|1436.1|1437.3|1436.1|4
1656089460000|2022-06-24 16:51:00|1437.2|1436|1437.3|1436.1|1437.3|1436.1|1437|1435.8|20
1656089470000|2022-06-24 16:51:10|1437.1|1435.9|1437.3|1436.1|1437.3|1436.1|1437.1|1435.9|4
1656089480000|2022-06-24 16:51:20|||||||||3
1656089490000|2022-06-24 16:51:30|1437.1|1435.9|1437.1|1435.9|1437.1|1435.9|1437.1|1435.9|5
1656089500000|2022-06-24 16:51:40|1437.2|1436|1437.3|1436.1|1437.3|1436.1|1437.1|1435.9|1
1656089510000|2022-06-24 16:51:50|1437.2|1436|1437.2|1436|1437.2|1436|1437.2|1436|8
1656089520000|2022-06-24 16:52:00|1437.3|1436.1|1437.3|1436.1|1437.3|1436.1|1437.1|1435.9|5
1656089530000|2022-06-24 16:52:10|||||||||8
1656089540000|2022-06-24 16:52:20|1437.1|1435.9|1437.1|1435.9|1437.3|1436.1|1437.1|1435.9|27
1656089550000|2022-06-24 16:52:30|1437.2|1436|1437.2|1436|1437.2|1436|1437.1|1435.9|3
1656089560000|2022-06-24 16:52:40|1437.3|1436.1|1437.3|1436.1|1437.3|1436.1|1437.3|1436.1|4
1656089570000|2022-06-24 16:52:50|1437.4|1436.2|1437.3|1436.1|1437.4|1436.2|1437.3|1436.1|13
1656089580000|2022-06-24 16:53:00|||||||||4
1656089590000|2022-06-24 16:53:10|1437|1435.8|1437|1435.8|1437.2|1436|1437|1435.8|1
1656089610000|2022-06-24 16:53:30|1436.8|1435.6|1436.8|1435.6|1436.8|1435.6|1436.8|1435.6|22
1656089620000|2022-06-24 16:53:40|1436.9|1435.7|1437|1435.8|1437|1435.8|1436.9|1435.7|6
1656089630000|2022-06-24 16:53:50|1437.5|1436.3|1437.8|1436.6|1437.8|1436.6|1437.5|1436.3|16
1656089640000|2022-06-24 16:54:00|1437.9|1436.7|1438|1436.8|1438|1436.8|1437.8|1436.6|5
1656089650000|2022-06-24 16:54:10|1437.8|1436.6|1437.8|1436.6|1437.8|1436.6|1437.8|1436.6|15
1656089660000|2022-06-24 16:54:20|1438|1436.8|1437.8|1436.6|1438|1436.8|1437.8|1436.6|4
1656089670000|2022-06-24 16:54:30|1437.9|1436.7|1438|1436.8|1438|1436.8|1437.8|1436.6|2
1656089680000|2022-06-24 16:54:40|||||||||10
1656089700000|2022-06-24 16:55:00|1437.8|1436.6|1437.8|1436.6|1437.8|1436.6|1437.8|1436.6|1
1656089710000|2022-06-24 16:55:10|||||||||3
1656089720000|2022-06-24 16:55:20|1437.9|1436.7|1437.8|1436.6|1437.9|1436.7|1437.8|1436.6|2
1656089730000|2022-06-24 16:55:30|1437.9|1436.7|1437.8|1436.6|1438|1436.8|1437.8|1436.6|3
1656089750000|2022-06-24 16:55:50|1438|1436.8|1438|1436.8|1438.2|1437|1438|1436.8|3
1656089760000|2022-06-24 16:56:00|1438.3|1437.1|1438.3|1437.1|1438.3|1437.1|1438.3|1437.1|12
1656089770000|2022-06-24 16:56:10|1438.5|1437.3|1438.8|1437.6|1438.8|1437.6|1438.5|1437.3|45
1656089780000|2022-06-24 16:56:20|1439|1437.8|1438.8|1437.6|1439|1437.8|1438.8|1437.6|7
1656089790000|2022-06-24 16:56:30|1438.7|1437.5|1438.8|1437.6|1438.8|1437.6|1438.5|1437.3|32
1656089800000|2022-06-24 16:56:40|||||||||8
1656089810000|2022-06-24 16:56:50|||||||||31
1656089820000|2022-06-24 16:57:00|1438.7|1437.5|1438.7|1437.5|1438.8|1437.6|1438.5|1437.3|32
1656089830000|2022-06-24 16:57:10|1438.5|1437.3|1438.3|1437.1|1438.8|1437.6|1438.3|1437.1|3
1656089840000|2022-06-24 16:57:20|1438.2|1437|1438.2|1437|1438.2|1437|1438.2|1437|1
1656089850000|2022-06-24 16:57:30|1438.3|1437.1|1438.5|1437.3|1438.5|1437.3|1438.3|1437.1|2
1656089860000|2022-06-24 16:57:40|1438.3|1437.1|1438.5|1437.3|1438.5|1437.3|1438.3|1437.1|2
1656089870000|2022-06-24 16:57:50|1438.7|1437.5|1438.5|1437.3|1438.8|1437.6|1438.5|1437.3|3
1656089880000|2022-06-24 16:58:00|1438.4|1437.2|1438.4|1437.2|1438.4|1437.2|1438.3|1437.1|7
1656089890000|2022-06-24 16:58:10|1438.3|1437.1|1438.3|1437.1|1438.4|1437.2|1438.2|1437|2
1656089900000|2022-06-24 16:58:20|1438.4|1437.2|1438.4|1437.2|1438.4|1437.2|1438.4|1437.2|5
1656089910000|2022-06-24 16:58:30|1438.5|1437.3|1438.4|1437.2|1438.5|1437.3|1438.4|1437.2|5
1656089920000|2022-06-24 16:58:40|1438.3|1437.1|1438.5|1437.3|1438.5|1437.3|1438.3|1437.1|3
1656089930000|2022-06-24 16:58:50|1438.3|1437.1|1438.5|1437.3|1438.5|1437.3|1438|1436.8|22
1656089940000|2022-06-24 16:59:00|1438.2|1437|1438.5|1437.3|1438.5|1437.3|1438|1436.8|8
1656089960000|2022-06-24 16:59:20|1438.8|1437.6|1438.8|1437.6|1438.8|1437.6|1438.5|1437.3|9
1656089970000|2022-06-24 16:59:30|1438.5|1437.3|1438.5|1437.3|1438.5|1437.3|1438.5|1437.3|5
1656089980000|2022-06-24 16:59:40|1438.3|1437.1|1438.3|1437.1|1438.3|1437.1|1438.3|1437.1|2
1656089990000|2022-06-24 16:59:50|1438|1436.8|1437.8|1436.6|1438|1436.8|1437.8|1436.6|11
1656090000000|2022-06-24 17:00:00|1437.5|1436.3|1437.5|1436.3|1437.8|1436.6|1437.5|1436.3|64
1656090010000|2022-06-24 17:00:10|||||||||4
1656090020000|2022-06-24 17:00:20|1437.1|1435.9|1436.8|1435.6|1437.3|1436.1|1436.8|1435.6|5
1656090040000|2022-06-24 17:00:40|||||||||16
1656090050000|2022-06-24 17:00:50|1436.6|1435.4|1436.8|1435.6|1436.8|1435.6|1436.6|1435.4|0
1656090060000|2022-06-24 17:01:00|1437.1|1435.9|1437.3|1436.1|1437.3|1436.1|1437.1|1435.9|7
1656090070000|2022-06-24 17:01:10|1437.2|1436|1437.3|1436.1|1437.3|1436.1|1437.2|1436|2
1656090080000|2022-06-24 17:01:20|1437.4|1436.2|1437.4|1436.2|1437.5|1436.3|1437.4|1436.2|2
1656090090000|2022-06-24 17:01:30|1437.5|1436.3|1437.5|1436.3|1437.5|1436.3|1437.5|1436.3|0
1656090100000|2022-06-24 17:01:40|1437.3|1436.1|1437.3|1436.1|1437.4|1436.2|1437.3|1436.1|2
1656090110000|2022-06-24 17:01:50|||||||||6
1656090120000|2022-06-24 17:02:00|1437|1435.8|1436.8|1435.6|1437|1435.8|1436.8|1435.6|4
1656090130000|2022-06-24 17:02:10|||||||||5
1656090140000|2022-06-24 17:02:20|1436.9|1435.7|1437|1435.8|1437|1435.8|1436.8|1435.6|11
1656090150000|2022-06-24 17:02:30|1436.8|1435.6|1436.8|1435.6|1436.8|1435.6|1436.8|1435.6|6
1656090160000|2022-06-24 17:02:40|1436.9|1435.7|1436.9|1435.7|1437|1435.8|1436.9|1435.7|3
1656090170000|2022-06-24 17:02:50|1436.8|1435.6|1436.8|1435.6|1436.9|1435.7|1436.8|1435.6|2
1656090180000|2022-06-24 17:03:00|1436.5|1435.3|1436.5|1435.3|1436.5|1435.3|1436.5|1435.3|3
1656090190000|2022-06-24 17:03:10|1436.7|1435.5|1436.8|1435.6|1436.8|1435.6|1436.7|1435.5|0
1656090200000|2022-06-24 17:03:20|1437|1435.8|1437|1435.8|1437|1435.8|1437|1435.8|7
1656090210000|2022-06-24 17:03:30|1436.8|1435.6|1436.8|1435.6|1436.8|1435.6|1436.8|1435.6|4
1656090220000|2022-06-24 17:03:40|||||||||4
1656090230000|2022-06-24 17:03:50|||||||||1
1656090240000|2022-06-24 17:04:00|1436.5|1435.3|1436.4|1435.2|1436.6|1435.4|1436.3|1435.1|17
1656090250000|2022-06-24 17:04:10|1436.6|1435.4|1436.6|1435.4|1436.6|1435.4|1436.3|1435.1|21
1656090260000|2022-06-24 17:04:20|1436.4|1435.2|1436.3|1435.1|1436.4|1435.2|1436.3|1435.1|12
1656090270000|2022-06-24 17:04:30|1436|1434.8|1436.2|1435|1436.2|1435|1436|1434.8|0
1656090280000|2022-06-24 17:04:40|1436.1|1434.9|1436|1434.8|1436.1|1434.9|1436|1434.8|8
1656090290000|2022-06-24 17:04:50|1436.1|1434.9|1436.3|1435.1|1436.4|1435.2|1436.1|1434.9|10
1656090300000|2022-06-24 17:05:00|1436.4|1435.2|1436.5|1435.3|1436.5|1435.3|1436.4|1435.2|20
1656090310000|2022-06-24 17:05:10|||||||||2
1656090320000|2022-06-24 17:05:20|1436.3|1435.1|1436.3|1435.1|1436.3|1435.1|1436.2|1435|25
1656090330000|2022-06-24 17:05:30|1436.5|1435.3|1436.3|1435.1|1436.5|1435.3|1436.3|1435.1|63
1656090340000|2022-06-24 17:05:40|||||||||2
1656090350000|2022-06-24 17:05:50|1436.5|1435.3|1436.3|1435.1|1436.5|1435.3|1436.1|1434.9|10
1656090360000|2022-06-24 17:06:00|1436|1434.8|1435.8|1434.6|1436|1434.8|1435.8|1434.6|1
1656090370000|2022-06-24 17:06:10|1435.7|1434.5|1436|1434.8|1436.3|1435.1|1435.7|1434.5|5
1656090380000|2022-06-24 17:06:20|1435.8|1434.6|1435.8|1434.6|1435.8|1434.6|1435.8|1434.6|11
1656090390000|2022-06-24 17:06:30|1435.5|1434.3|1435.5|1434.3|1435.5|1434.3|1435.5|1434.3|13
1656090400000|2022-06-24 17:06:40|1435.8|1434.6|1435.5|1434.3|1435.8|1434.6|1435.3|1434.1|10
1656090410000|2022-06-24 17:06:50|||||||||4
1656090420000|2022-06-24 17:07:00|1435.4|1434.2|1435.5|1434.3|1435.5|1434.3|1435.3|1434.1|9
1656090430000|2022-06-24 17:07:10|1435.3|1434.1|1435.5|1434.3|1435.5|1434.3|1435.3|1434.1|27
1656090440000|2022-06-24 17:07:20|||||||||1
1656090450000|2022-06-24 17:07:30|1435.4|1434.2|1435.5|1434.3|1435.5|1434.3|1435.3|1434.1|19
1656090460000|2022-06-24 17:07:40|1435.3|1434.1|1435.5|1434.3|1435.5|1434.3|1435.3|1434.1|3
1656090480000|2022-06-24 17:08:00|||||||||1
1656090490000|2022-06-24 17:08:10|1435.8|1434.6|1435.5|1434.3|1435.8|1434.6|1435.3|1434.1|3
1656090500000|2022-06-24 17:08:20|1435.3|1434.1|1435.3|1434.1|1435.3|1434.1|1435.3|1434.1|2
1656090510000|2022-06-24 17:08:30|1435|1433.8|1435|1433.8|1435|1433.8|1435|1433.8|8
1656090530000|2022-06-24 17:08:50|||||||||7
1656090540000|2022-06-24 17:09:00|1434.9|1433.7|1434.8|1433.6|1435|1433.8|1434.8|1433.6|19
1656090550000|2022-06-24 17:09:10|1435|1433.8|1435|1433.8|1435|1433.8|1435|1433.8|16
1656090560000|2022-06-24 17:09:20|||||||||2
1656090570000|2022-06-24 17:09:30|||||||||4
1656090590000|2022-06-24 17:09:50|||||||||2
1656090600000|2022-06-24 17:10:00|1435.3|1434.1|1435|1433.8|1435.3|1434.1|1435|1433.8|11
1656090610000|2022-06-24 17:10:10|1435.3|1434.1|1434.8|1433.6|1435.3|1434.1|1434.8|1433.6|10
1656090620000|2022-06-24 17:10:20|1434.9|1433.7|1435.3|1434.1|1435.3|1434.1|1434.8|1433.6|23
1656090630000|2022-06-24 17:10:30|1435.5|1434.3|1435|1433.8|1435.5|1434.3|1434.8|1433.6|13
1656090640000|2022-06-24 17:10:40|1434.9|1433.7|1434.6|1433.4|1435|1433.8|1434.6|1433.4|3
1656090650000|2022-06-24 17:10:50|1434.8|1433.6|1434.5|1433.3|1434.8|1433.6|1434.3|1433.1|32
1656090660000|2022-06-24 17:11:00|1434.3|1433.1|1434.8|1433.6|1434.8|1433.6|1434.3|1433.1|3
1656090670000|2022-06-24 17:11:10|1434.5|1433.3|1434.5|1433.3|1434.5|1433.3|1434.5|1433.3|1
1656090680000|2022-06-24 17:11:20|1434.8|1433.6|1435|1433.8|1435.1|1433.9|1434.8|1433.6|6
1656090690000|2022-06-24 17:11:30|1434.8|1433.6|1434.8|1433.6|1434.8|1433.6|1434.8|1433.6|2
1656090700000|2022-06-24 17:11:40|1434.6|1433.4|1435.1|1433.9|1435.1|1433.9|1434.6|1433.4|3
1656090710000|2022-06-24 17:11:50|1435|1433.8|1435|1433.8|1435|1433.8|1435|1433.8|51
1656090720000|2022-06-24 17:12:00|||||||||1
1656090730000|2022-06-24 17:12:10|1434.9|1433.7|1434.8|1433.6|1434.9|1433.7|1434.8|1433.6|3
1656090740000|2022-06-24 17:12:20|1435|1433.8|1435|1433.8|1435|1433.8|1435|1433.8|2
1656090750000|2022-06-24 17:12:30|||||||||3
1656090760000|2022-06-24 17:12:40|1435.1|1433.9|1435|1433.8|1435.3|1434.1|1435|1433.8|2
1656090770000|2022-06-24 17:12:50|1435.3|1434.1|1435|1433.8|1435.3|1434.1|1435|1433.8|4
1656090780000|2022-06-24 17:13:00|1435.1|1433.9|1435.3|1434.1|1435.3|1434.1|1435.1|1433.9|9
1656090790000|2022-06-24 17:13:10|||||||||25
1656090800000|2022-06-24 17:13:20|1435.5|1434.3|1435.5|1434.3|1435.5|1434.3|1435.3|1434.1|13
1656090830000|2022-06-24 17:13:50|||||||||1
1656090850000|2022-06-24 17:14:10|1435.8|1434.6|1435.8|1434.6|1435.8|1434.6|1435.8|1434.6|15
1656090860000|2022-06-24 17:14:20|||||||||1
1656090870000|2022-06-24 17:14:30|1435.5|1434.3|1435.5|1434.3|1435.5|1434.3|1435.5|1434.3|4
1656090890000|2022-06-24 17:14:50|1435.3|1434.1|1435.3|1434.1|1435.3|1434.1|1435|1433.8|11
1656090900000|2022-06-24 17:15:00|1435.1|1433.9|1435.3|1434.1|1435.3|1434.1|1435.1|1433.9|13
1656090910000|2022-06-24 17:15:10|1435|1433.8|1435|1433.8|1435|1433.8|1435|1433.8|2
1656090920000|2022-06-24 17:15:20|||||||||7
1656090930000|2022-06-24 17:15:30|||||||||4
1656090950000|2022-06-24 17:15:50|1434.9|1433.7|1434.8|1433.6|1434.9|1433.7|1434.8|1433.6|6
1656090960000|2022-06-24 17:16:00|1434.5|1433.3|1434.8|1433.6|1434.8|1433.6|1434.5|1433.3|17
1656090970000|2022-06-24 17:16:10|1434.5|1433.3|1434.8|1433.6|1434.8|1433.6|1434.5|1433.3|3
1656090980000|2022-06-24 17:16:20|1435|1433.8|1435|1433.8|1435|1433.8|1435|1433.8|6
1656090990000|2022-06-24 17:16:30|1434.8|1433.6|1435|1433.8|1435|1433.8|1434.8|1433.6|11
1656091000000|2022-06-24 17:16:40|||||||||4
1656091010000|2022-06-24 17:16:50|1434.5|1433.3|1434.5|1433.3|1434.5|1433.3|1434.5|1433.3|5
1656091020000|2022-06-24 17:17:00|1434.6|1433.4|1434.8|1433.6|1434.8|1433.6|1434.5|1433.3|0
1656091030000|2022-06-24 17:17:10|1434.6|1433.4|1434.8|1433.6|1434.8|1433.6|1434.5|1433.3|1
1656091040000|2022-06-24 17:17:20|1434.9|1433.7|1434.8|1433.6|1435|1433.8|1434.5|1433.3|5
1656091050000|2022-06-24 17:17:30|1434.7|1433.5|1434.5|1433.3|1434.7|1433.5|1434.3|1433.1|29
1656091070000|2022-06-24 17:17:50|1434.7|1433.5|1434.6|1433.4|1434.7|1433.5|1434.6|1433.4|2
1656091080000|2022-06-24 17:18:00|1434.5|1433.3|1434.5|1433.3|1434.5|1433.3|1434.5|1433.3|1
1656091090000|2022-06-24 17:18:10|1434.7|1433.5|1434.6|1433.4|1434.8|1433.6|1434.6|1433.4|8
1656091100000|2022-06-24 17:18:20|1434.5|1433.3|1434.5|1433.3|1434.5|1433.3|1434.5|1433.3|2
1656091110000|2022-06-24 17:18:30|1434.8|1433.6|1434.8|1433.6|1434.8|1433.6|1434.8|1433.6|3
1656091120000|2022-06-24 17:18:40|1434.7|1433.5|1434.8|1433.6|1434.8|1433.6|1434.7|1433.5|2
1656091140000|2022-06-24 17:19:00|1435|1433.8|1435|1433.8|1435|1433.8|1435|1433.8|8
1656091150000|2022-06-24 17:19:10|||||||||6
1656091160000|2022-06-24 17:19:20|1435.1|1433.9|1435.5|1434.3|1435.5|1434.3|1435.1|1433.9|9
1656091170000|2022-06-24 17:19:30|1435.3|1434.1|1435.3|1434.1|1435.3|1434.1|1435.1|1433.9|1
1656091180000|2022-06-24 17:19:40|||||||||4
1656091190000|2022-06-24 17:19:50|1435|1433.8|1434.8|1433.6|1435|1433.8|1434.7|1433.5|45
1656091200000|2022-06-24 17:20:00|1434.9|1433.7|1435.1|1433.9|1435.2|1434|1434.9|1433.7|9
1656091210000|2022-06-24 17:20:10|1435.2|1434|1435|1433.8|1435.2|1434|1435|1433.8|2
1656091220000|2022-06-24 17:20:20|1435.1|1433.9|1435.3|1434.1|1435.3|1434.1|1435|1433.8|0
1656091230000|2022-06-24 17:20:30|1435.2|1434|1435.1|1433.9|1435.2|1434|1435|1433.8|2
1656091240000|2022-06-24 17:20:40|1435.2|1434|1435|1433.8|1435.2|1434|1435|1433.8|5
1656091250000|2022-06-24 17:20:50|1435.1|1433.9|1435|1433.8|1435.1|1433.9|1435|1433.8|0
1656091260000|2022-06-24 17:21:00|1435.1|1433.9|1435|1433.8|1435.2|1434|1435|1433.8|1
1656091270000|2022-06-24 17:21:10|1435.1|1433.9|1435.2|1434|1435.2|1434|1435.1|1433.9|8
1656091280000|2022-06-24 17:21:20|1435|1433.8|1435|1433.8|1435.1|1433.9|1435|1433.8|3
1656091290000|2022-06-24 17:21:30|1434.9|1433.7|1434.7|1433.5|1434.9|1433.7|1434.7|1433.5|4
1656091300000|2022-06-24 17:21:40|1435|1433.8|1435|1433.8|1435|1433.8|1434.9|1433.7|4
1656091310000|2022-06-24 17:21:50|1434.7|1433.5|1434.7|1433.5|1434.9|1433.7|1434.7|1433.5|9
1656091320000|2022-06-24 17:22:00|1434.5|1433.3|1434.5|1433.3|1434.5|1433.3|1434.5|1433.3|5
1656091330000|2022-06-24 17:22:10|||||||||25
1656091340000|2022-06-24 17:22:20|||||||||3
1656091350000|2022-06-24 17:22:30|1434.7|1433.5|1434.7|1433.5|1434.7|1433.5|1434.7|1433.5|12
1656091360000|2022-06-24 17:22:40|||||||||3
1656091370000|2022-06-24 17:22:50|1434.9|1433.7|1435|1433.8|1435|1433.8|1434.9|1433.7|8
1656091380000|2022-06-24 17:23:00|||||||||2
1656091390000|2022-06-24 17:23:10|||||||||3
1656091400000|2022-06-24 17:23:20|1435.2|1434|1435.2|1434|1435.2|1434|1435.1|1433.9|8
1656091410000|2022-06-24 17:23:30|1435.4|1434.2|1435.4|1434.2|1435.4|1434.2|1435.4|1434.2|10
1656091420000|2022-06-24 17:23:40|1435.2|1434|1435.2|1434|1435.4|1434.2|1435.2|1434|7
1656091430000|2022-06-24 17:23:50|1435.5|1434.3|1435.2|1434|1435.5|1434.3|1435.2|1434|19
1656091440000|2022-06-24 17:24:00|1435.4|1434.2|1435.2|1434|1435.5|1434.3|1435.2|1434|18
1656091450000|2022-06-24 17:24:10|||||||||1
1656091470000|2022-06-24 17:24:30|||||||||1
1656091480000|2022-06-24 17:24:40|||||||||4
1656091490000|2022-06-24 17:24:50|||||||||13
1656091500000|2022-06-24 17:25:00|1435.4|1434.2|1435.5|1434.3|1435.7|1434.5|1435.2|1434|9
1656091510000|2022-06-24 17:25:10|||||||||5
1656091520000|2022-06-24 17:25:20|1435.4|1434.2|1435.2|1434|1435.4|1434.2|1435.2|1434|9
1656091530000|2022-06-24 17:25:30|1435.4|1434.2|1435.2|1434|1435.4|1434.2|1435.2|1434|8
1656091550000|2022-06-24 17:25:50|1435|1433.8|1435|1433.8|1435|1433.8|1435|1433.8|15
1656091560000|2022-06-24 17:26:00|1434.7|1433.5|1434.7|1433.5|1434.7|1433.5|1434.7|1433.5|16
1656091580000|2022-06-24 17:26:20|1435|1433.8|1435|1433.8|1435|1433.8|1435|1433.8|11
1656091590000|2022-06-24 17:26:30|||||||||9
1656091600000|2022-06-24 17:26:40|1435.2|1434|1435.2|1434|1435.2|1434|1435.2|1434|3
1656091610000|2022-06-24 17:26:50|||||||||2
1656091620000|2022-06-24 17:27:00|1435|1433.8|1435|1433.8|1435|1433.8|1435|1433.8|12
1656091630000|2022-06-24 17:27:10|1435.2|1434|1434.7|1433.5|1435.2|1434|1434.7|1433.5|4
1656091640000|2022-06-24 17:27:20|1434.8|1433.6|1435|1433.8|1435|1433.8|1434.8|1433.6|0
1656091650000|2022-06-24 17:27:30|||||||||21
1656091660000|2022-06-24 17:27:40|1434.7|1433.5|1434.7|1433.5|1434.7|1433.5|1434.7|1433.5|5
1656091670000|2022-06-24 17:27:50|1434.5|1433.3|1434.5|1433.3|1434.5|1433.3|1434.5|1433.3|1
1656091710000|2022-06-24 17:28:30|||||||||33
1656091720000|2022-06-24 17:28:40|1434.3|1433.1|1434.5|1433.3|1434.5|1433.3|1434.3|1433.1|5
1656091730000|2022-06-24 17:28:50|1434|1432.8|1433.7|1432.5|1434|1432.8|1433.7|1432.5|21
1656091740000|2022-06-24 17:29:00|||||||||11
1656091750000|2022-06-24 17:29:10|1434|1432.8|1433.7|1432.5|1434|1432.8|1433.7|1432.5|10
1656091760000|2022-06-24 17:29:20|||||||||11
1656091770000|2022-06-24 17:29:30|1433.5|1432.3|1433.5|1432.3|1433.5|1432.3|1433.5|1432.3|5
1656091780000|2022-06-24 17:29:40|1433.2|1432|1433.2|1432|1433.2|1432|1433.2|1432|2
1656091790000|2022-06-24 17:29:50|1433.5|1432.3|1433.5|1432.3|1433.5|1432.3|1433.5|1432.3|2
1656091800000|2022-06-24 17:30:00|1433.4|1432.2|1433.5|1432.3|1433.5|1432.3|1433.4|1432.2|3
1656091810000|2022-06-24 17:30:10|1433.4|1432.2|1433.2|1432|1433.5|1432.3|1433.2|1432|6
1656091820000|2022-06-24 17:30:20|1433.5|1432.3|1433.2|1432|1433.5|1432.3|1433.2|1432|4
1656091830000|2022-06-24 17:30:30|||||||||6
1656091840000|2022-06-24 17:30:40|1433.5|1432.3|1433.2|1432|1433.5|1432.3|1433.2|1432|8
1656091850000|2022-06-24 17:30:50|||||||||3
1656091860000|2022-06-24 17:31:00|1433.5|1432.3|1433.5|1432.3|1433.5|1432.3|1433.5|1432.3|4
1656091870000|2022-06-24 17:31:10|1433.7|1432.5|1434|1432.8|1434|1432.8|1433.7|1432.5|6
1656091880000|2022-06-24 17:31:20|||||||||8
1656091890000|2022-06-24 17:31:30|||||||||3
1656091900000|2022-06-24 17:31:40|1434.1|1432.9|1434.2|1433|1434.2|1433|1434.1|1432.9|3
1656091910000|2022-06-24 17:31:50|1434.5|1433.3|1434.2|1433|1434.5|1433.3|1434.2|1433|2
1656091920000|2022-06-24 17:32:00|1434.5|1433.3|1434.2|1433|1434.5|1433.3|1434|1432.8|11
1656091930000|2022-06-24 17:32:10|1434.3|1433.1|1434.5|1433.3|1434.5|1433.3|1434.3|1433.1|6
1656091940000|2022-06-24 17:32:20|1434.2|1433|1434.2|1433|1434.5|1433.3|1434.2|1433|3
1656091950000|2022-06-24 17:32:30|||||||||1
1656091960000|2022-06-24 17:32:40|1434.1|1432.9|1434.2|1433|1434.2|1433|1434|1432.8|2
1656091970000|2022-06-24 17:32:50|||||||||2
1656091980000|2022-06-24 17:33:00|1434.5|1433.3|1434.5|1433.3|1434.5|1433.3|1434.5|1433.3|3
1656091990000|2022-06-24 17:33:10|1434.3|1433.1|1434.5|1433.3|1434.5|1433.3|1434.3|1433.1|7
1656092000000|2022-06-24 17:33:20|||||||||3
1656092010000|2022-06-24 17:33:30|||||||||5
1656092020000|2022-06-24 17:33:40|||||||||1
1656092030000|2022-06-24 17:33:50|1434.7|1433.5|1434.5|1433.3|1434.7|1433.5|1434.5|1433.3|3
1656092040000|2022-06-24 17:34:00|||||||||2
1656092060000|2022-06-24 17:34:20|1434.7|1433.5|1434.7|1433.5|1434.7|1433.5|1434.7|1433.5|10
1656092070000|2022-06-24 17:34:30|||||||||27
1656092080000|2022-06-24 17:34:40|||||||||1
1656092090000|2022-06-24 17:34:50|1434.2|1433|1434.4|1433.2|1434.4|1433.2|1434.2|1433|10
1656092100000|2022-06-24 17:35:00|1434.6|1433.4|1434.7|1433.5|1434.7|1433.5|1434.6|1433.4|1
1656092110000|2022-06-24 17:35:10|1434.4|1433.2|1434.2|1433|1434.4|1433.2|1434.2|1433|6
1656092120000|2022-06-24 17:35:20|||||||||4
1656092130000|2022-06-24 17:35:30|1434.1|1432.9|1434.2|1433|1434.2|1433|1434.1|1432.9|15
1656092150000|2022-06-24 17:35:50|1434.4|1433.2|1434.2|1433|1434.4|1433.2|1434.2|1433|4
1656092160000|2022-06-24 17:36:00|1434.4|1433.2|1434.7|1433.5|1434.9|1433.7|1434.4|1433.2|7
1656092170000|2022-06-24 17:36:10|||||||||6
1656092180000|2022-06-24 17:36:20|||||||||2
1656092190000|2022-06-24 17:36:30|||||||||3
1656092200000|2022-06-24 17:36:40|1434.8|1433.6|1434.6|1433.4|1434.8|1433.6|1434.4|1433.2|225
1656092210000|2022-06-24 17:36:50|1434.5|1433.3|1434.7|1433.5|1434.7|1433.5|1434.4|1433.2|24
1656092220000|2022-06-24 17:37:00|1434.9|1433.7|1435.2|1434|1435.2|1434|1434.9|1433.7|23
1656092230000|2022-06-24 17:37:10|1435.4|1434.2|1435.3|1434.1|1435.4|1434.2|1435.3|1434.1|13
1656092240000|2022-06-24 17:37:20|1435.4|1434.2|1435.2|1434|1435.4|1434.2|1435.2|1434|3
1656092250000|2022-06-24 17:37:30|||||||||7
1656092260000|2022-06-24 17:37:40|1435.3|1434.1|1435.3|1434.1|1435.3|1434.1|1435.3|1434.1|0
1656092270000|2022-06-24 17:37:50|1435.4|1434.2|1434.9|1433.7|1435.4|1434.2|1434.9|1433.7|18
1656092280000|2022-06-24 17:38:00|1435.2|1434|1435.2|1434|1435.2|1434|1434.9|1433.7|5
1656092290000|2022-06-24 17:38:10|1434.9|1433.7|1434.9|1433.7|1434.9|1433.7|1434.9|1433.7|3
1656092300000|2022-06-24 17:38:20|1434.7|1433.5|1434.7|1433.5|1434.7|1433.5|1434.7|1433.5|4
1656092310000|2022-06-24 17:38:30|1434.4|1433.2|1434.6|1433.4|1434.6|1433.4|1434.4|1433.2|3
1656092320000|2022-06-24 17:38:40|1434.4|1433.2|1434.5|1433.3|1434.5|1433.3|1434.4|1433.2|40
1656092330000|2022-06-24 17:38:50|1434.4|1433.2|1434.6|1433.4|1434.8|1433.6|1434.4|1433.2|77
1656092350000|2022-06-24 17:39:10|1434.5|1433.3|1434.5|1433.3|1434.6|1433.4|1434.4|1433.2|4
1656092360000|2022-06-24 17:39:20|1434.6|1433.4|1434.6|1433.4|1434.8|1433.6|1434.6|1433.4|6
1656092370000|2022-06-24 17:39:30|1434.4|1433.2|1434.3|1433.1|1434.5|1433.3|1434.3|1433.1|7
1656092380000|2022-06-24 17:39:40|1434.4|1433.2|1434.4|1433.2|1434.4|1433.2|1434.1|1432.9|17
1656092390000|2022-06-24 17:39:50|1434.3|1433.1|1434.3|1433.1|1434.3|1433.1|1434.3|1433.1|1
1656092400000|2022-06-24 17:40:00|1434.4|1433.2|1434.2|1433|1434.4|1433.2|1434.1|1432.9|0
1656092410000|2022-06-24 17:40:10|1434.1|1432.9|1434.1|1432.9|1434.2|1433|1434|1432.8|7
1656092420000|2022-06-24 17:40:20|1434|1432.8|1433.9|1432.7|1434|1432.8|1433.9|1432.7|2
1656092440000|2022-06-24 17:40:40|1434.1|1432.9|1434.1|1432.9|1434.1|1432.9|1434.1|1432.9|3
1656092450000|2022-06-24 17:40:50|1433.9|1432.7|1434.1|1432.9|1434.1|1432.9|1433.9|1432.7|3
1656092460000|2022-06-24 17:41:00|1434.4|1433.2|1434.4|1433.2|1434.4|1433.2|1434.3|1433.1|21
1656092470000|2022-06-24 17:41:10|1434.1|1432.9|1434.4|1433.2|1434.4|1433.2|1434.1|1432.9|14
1656092480000|2022-06-24 17:41:20|||||||||3
1656092490000|2022-06-24 17:41:30|1434.5|1433.3|1434.4|1433.2|1434.5|1433.3|1434.4|1433.2|3
1656092500000|2022-06-24 17:41:40|1434.5|1433.3|1434.7|1433.5|1434.7|1433.5|1434.5|1433.3|2
1656092510000|2022-06-24 17:41:50|1434.8|1433.6|1434.7|1433.5|1434.8|1433.6|1434.7|1433.5|2
1656092520000|2022-06-24 17:42:00|||||||||4
1656092530000|2022-06-24 17:42:10|||||||||4
1656092540000|2022-06-24 17:42:20|1434.3|1433.1|1434.4|1433.2|1434.4|1433.2|1434.3|1433.1|11
1656092550000|2022-06-24 17:42:30|1434.3|1433.1|1434.2|1433|1434.3|1433.1|1434.2|1433|2
1656092560000|2022-06-24 17:42:40|1434.1|1432.9|1434.2|1433|1434.2|1433|1434.1|1432.9|2
1656092570000|2022-06-24 17:42:50|||||||||1
1656092590000|2022-06-24 17:43:10|1434.1|1432.9|1434.2|1433|1434.2|1433|1434.1|1432.9|1
1656092610000|2022-06-24 17:43:30|1434.4|1433.2|1434.4|1433.2|1434.4|1433.2|1434.4|1433.2|4
1656092620000|2022-06-24 17:43:40|1434.2|1433|1434.4|1433.2|1434.4|1433.2|1434.2|1433|6
1656092630000|2022-06-24 17:43:50|||||||||2
1656092640000|2022-06-24 17:44:00|1434.6|1433.4|1434.9|1433.7|1434.9|1433.7|1434.6|1433.4|5
1656092650000|2022-06-24 17:44:10|1434.8|1433.6|1434.7|1433.5|1434.9|1433.7|1434.7|1433.5|1
1656092660000|2022-06-24 17:44:20|1434.8|1433.6|1434.9|1433.7|1434.9|1433.7|1434.8|1433.6|17
1656092670000|2022-06-24 17:44:30|1434.7|1433.5|1434.9|1433.7|1434.9|1433.7|1434.7|1433.5|4
1656092680000|2022-06-24 17:44:40|1434.8|1433.6|1434.7|1433.5|1434.8|1433.6|1434.7|1433.5|3
1656092690000|2022-06-24 17:44:50|1434.8|1433.6|1434.6|1433.4|1434.8|1433.6|1434.6|1433.4|12
1656092700000|2022-06-24 17:45:00|||||||||15
1656092720000|2022-06-24 17:45:20|||||||||1
1656092730000|2022-06-24 17:45:30|1434.4|1433.2|1434.4|1433.2|1434.4|1433.2|1434.4|1433.2|1
1656092740000|2022-06-24 17:45:40|1434.6|1433.4|1434.6|1433.4|1434.6|1433.4|1434.6|1433.4|2
1656092750000|2022-06-24 17:45:50|||||||||2
1656092760000|2022-06-24 17:46:00|1434.9|1433.7|1435.1|1433.9|1435.1|1433.9|1434.9|1433.7|4
1656092770000|2022-06-24 17:46:10|1435|1433.8|1434.9|1433.7|1435|1433.8|1434.9|1433.7|11
1656092780000|2022-06-24 17:46:20|||||||||7
1656092790000|2022-06-24 17:46:30|||||||||4
1656092800000|2022-06-24 17:46:40|1435.1|1433.9|1435|1433.8|1435.1|1433.9|1435|1433.8|31
1656092810000|2022-06-24 17:46:50|1434.9|1433.7|1434.6|1433.4|1434.9|1433.7|1434.6|1433.4|3
1656092820000|2022-06-24 17:47:00|1434.8|1433.6|1434.5|1433.3|1434.8|1433.6|1434.5|1433.3|6
1656092830000|2022-06-24 17:47:10|1434.6|1433.4|1434.6|1433.4|1434.6|1433.4|1434.6|1433.4|2
1656092840000|2022-06-24 17:47:20|1434.5|1433.3|1434.4|1433.2|1434.5|1433.3|1434.4|1433.2|2
1656092860000|2022-06-24 17:47:40|1434.6|1433.4|1434.7|1433.5|1434.7|1433.5|1434.6|1433.4|27
1656092870000|2022-06-24 17:47:50|1434.6|1433.4|1434.4|1433.2|1434.7|1433.5|1434.4|1433.2|25
1656092880000|2022-06-24 17:48:00|||||||||5
1656092890000|2022-06-24 17:48:10|1434|1432.8|1434|1432.8|1434|1432.8|1434|1432.8|34
1656092900000|2022-06-24 17:48:20|1434.1|1432.9|1433.9|1432.7|1434.1|1432.9|1433.9|1432.7|3
1656092910000|2022-06-24 17:48:30|1433.8|1432.6|1433.9|1432.7|1434|1432.8|1433.6|1432.4|8
1656092920000|2022-06-24 17:48:40|1433.6|1432.4|1433.9|1432.7|1433.9|1432.7|1433.6|1432.4|93
1656092930000|2022-06-24 17:48:50|||||||||37
1656092940000|2022-06-24 17:49:00|1433.8|1432.6|1434.1|1432.9|1434.1|1432.9|1433.8|1432.6|10
1656092950000|2022-06-24 17:49:10|1433.9|1432.7|1433.4|1432.2|1433.9|1432.7|1433.3|1432.1|8
1656092960000|2022-06-24 17:49:20|1433.3|1432.1|1433.2|1432|1433.3|1432.1|1433.1|1431.9|15
1656092970000|2022-06-24 17:49:30|1433.4|1432.2|1433.6|1432.4|1433.6|1432.4|1433.4|1432.2|9
1656092980000|2022-06-24 17:49:40|1433.8|1432.6|1433.4|1432.2|1433.8|1432.6|1433.4|1432.2|5
1656092990000|2022-06-24 17:49:50|||||||||6
1656093000000|2022-06-24 17:50:00|||||||||1
1656093010000|2022-06-24 17:50:10|1433.6|1432.4|1433.6|1432.4|1433.9|1432.7|1433.6|1432.4|10
1656093020000|2022-06-24 17:50:20|1433.9|1432.7|1433.9|1432.7|1433.9|1432.7|1433.6|1432.4|11
1656093030000|2022-06-24 17:50:30|||||||||2
1656093050000|2022-06-24 17:50:50|||||||||33
1656093060000|2022-06-24 17:51:00|1433.6|1432.4|1433.4|1432.2|1433.6|1432.4|1433.4|1432.2|7
1656093070000|2022-06-24 17:51:10|||||||||1
1656093080000|2022-06-24 17:51:20|1433.5|1432.3|1433.4|1432.2|1433.6|1432.4|1433.4|1432.2|5
1656093090000|2022-06-24 17:51:30|1433.6|1432.4|1433.4|1432.2|1433.6|1432.4|1433.4|1432.2|4
1656093100000|2022-06-24 17:51:40|1433.1|1431.9|1433.4|1432.2|1433.4|1432.2|1433.1|1431.9|3
1656093110000|2022-06-24 17:51:50|1433.3|1432.1|1433.3|1432.1|1433.3|1432.1|1433.3|1432.1|53
1656093120000|2022-06-24 17:52:00|1433.4|1432.2|1433.4|1432.2|1433.4|1432.2|1433.4|1432.2|75
1656093130000|2022-06-24 17:52:10|1433.6|1432.4|1433.5|1432.3|1433.6|1432.4|1433.5|1432.3|10
1656093140000|2022-06-24 17:52:20|1433.6|1432.4|1433.6|1432.4|1433.6|1432.4|1433.6|1432.4|0
1656093150000|2022-06-24 17:52:30|1433.1|1431.9|1432.9|1431.7|1433.1|1431.9|1432.9|1431.7|18
1656093160000|2022-06-24 17:52:40|1433|1431.8|1433.1|1431.9|1433.1|1431.9|1433|1431.8|5
1656093170000|2022-06-24 17:52:50|1433|1431.8|1433.1|1431.9|1433.1|1431.9|1433|1431.8|12
1656093180000|2022-06-24 17:53:00|1432.9|1431.7|1432.9|1431.7|1432.9|1431.7|1432.9|1431.7|6
1656093190000|2022-06-24 17:53:10|1433.1|1431.9|1432.9|1431.7|1433.1|1431.9|1432.9|1431.7|36
1656093200000|2022-06-24 17:53:20|||||||||2
1656093220000|2022-06-24 17:53:40|1433.1|1431.9|1433.4|1432.2|1433.4|1432.2|1433.1|1431.9|41
1656093230000|2022-06-24 17:53:50|||||||||1
1656093240000|2022-06-24 17:54:00|||||||||6
1656093250000|2022-06-24 17:54:10|1433.1|1431.9|1433.1|1431.9|1433.1|1431.9|1433.1|1431.9|6
1656093260000|2022-06-24 17:54:20|1433|1431.8|1433.1|1431.9|1433.1|1431.9|1432.9|1431.7|2
1656093270000|2022-06-24 17:54:30|1433|1431.8|1433.1|1431.9|1433.1|1431.9|1433|1431.8|1
1656093280000|2022-06-24 17:54:40|||||||||3
1656093290000|2022-06-24 17:54:50|1433.2|1432|1433.4|1432.2|1433.4|1432.2|1433.2|1432|9
1656093300000|2022-06-24 17:55:00|1433.1|1431.9|1433.1|1431.9|1433.4|1432.2|1433.1|1431.9|20
1656093310000|2022-06-24 17:55:10|1433.2|1432|1433.1|1431.9|1433.2|1432|1433.1|1431.9|7
1656093320000|2022-06-24 17:55:20|1433.4|1432.2|1432.9|1431.7|1433.4|1432.2|1432.9|1431.7|16
1656093330000|2022-06-24 17:55:30|1433|1431.8|1433.1|1431.9|1433.1|1431.9|1432.9|1431.7|2
1656093340000|2022-06-24 17:55:40|1433.4|1432.2|1433.4|1432.2|1433.4|1432.2|1433.2|1432|17
1656093360000|2022-06-24 17:56:00|1433.6|1432.4|1433.6|1432.4|1433.6|1432.4|1433.6|1432.4|19
1656093370000|2022-06-24 17:56:10|||||||||4
1656093380000|2022-06-24 17:56:20|1433.7|1432.5|1433.6|1432.4|1433.7|1432.5|1433.6|1432.4|4
1656093390000|2022-06-24 17:56:30|1433.7|1432.5|1433.4|1432.2|1433.9|1432.7|1433.4|1432.2|5
1656093400000|2022-06-24 17:56:40|||||||||1
1656093420000|2022-06-24 17:57:00|1433.1|1431.9|1433.1|1431.9|1433.1|1431.9|1433.1|1431.9|10
1656093430000|2022-06-24 17:57:10|||||||||4
1656093450000|2022-06-24 17:57:30|1433.2|1432|1433.1|1431.9|1433.2|1432|1433.1|1431.9|8
1656093460000|2022-06-24 17:57:40|1433.4|1432.2|1433.1|1431.9|1433.4|1432.2|1433.1|1431.9|7
1656093470000|2022-06-24 17:57:50|1432.9|1431.7|1433.1|1431.9|1433.1|1431.9|1432.9|1431.7|17
1656093480000|2022-06-24 17:58:00|1432.9|1431.7|1432.9|1431.7|1432.9|1431.7|1432.9|1431.7|3
1656093490000|2022-06-24 17:58:10|1433.1|1431.9|1433.1|1431.9|1433.1|1431.9|1433.1|1431.9|1
1656093500000|2022-06-24 17:58:20|||||||||5
1656093510000|2022-06-24 17:58:30|1433.2|1432|1433.1|1431.9|1433.2|1432|1433.1|1431.9|25
1656093520000|2022-06-24 17:58:40|||||||||16
1656093530000|2022-06-24 17:58:50|||||||||15
1656093540000|2022-06-24 17:59:00|1432.9|1431.7|1432.9|1431.7|1433|1431.8|1432.4|1431.2|20
1656093550000|2022-06-24 17:59:10|1433|1431.8|1433|1431.8|1433.1|1431.9|1432.9|1431.7|15
1656093560000|2022-06-24 17:59:20|1433.1|1431.9|1432.9|1431.7|1433.1|1431.9|1432.9|1431.7|4
1656093570000|2022-06-24 17:59:30|||||||||4
1656093580000|2022-06-24 17:59:40|1432.7|1431.5|1433|1431.8|1433.1|1431.9|1432.7|1431.5|9
1656093590000|2022-06-24 17:59:50|1433.1|1431.9|1433.1|1431.9|1433.2|1432|1433.1|1431.9|27
1656093600000|2022-06-24 18:00:00|1433.2|1432|1433|1431.8|1433.2|1432|1432.9|1431.7|77
1656093610000|2022-06-24 18:00:10|1432.9|1431.7|1433.1|1431.9|1433.1|1431.9|1432.9|1431.7|5
1656093620000|2022-06-24 18:00:20|1432.9|1431.7|1433.1|1431.9|1433.1|1431.9|1432.9|1431.7|13
1656093630000|2022-06-24 18:00:30|||||||||7
1656093640000|2022-06-24 18:00:40|1432.9|1431.7|1432.9|1431.7|1433|1431.8|1432.9|1431.7|25
1656093650000|2022-06-24 18:00:50|1433|1431.8|1432.9|1431.7|1433|1431.8|1432.9|1431.7|3
1656093660000|2022-06-24 18:01:00|1433.1|1431.9|1432.9|1431.7|1433.1|1431.9|1432.9|1431.7|15
1656093670000|2022-06-24 18:01:10|1433|1431.8|1432.9|1431.7|1433|1431.8|1432.8|1431.6|21
1656093680000|2022-06-24 18:01:20|1432.8|1431.6|1432.8|1431.6|1432.8|1431.6|1432.8|1431.6|2
1656093690000|2022-06-24 18:01:30|1432.6|1431.4|1432.9|1431.7|1432.9|1431.7|1432.6|1431.4|51
1656093700000|2022-06-24 18:01:40|1432.8|1431.6|1432.9|1431.7|1432.9|1431.7|1432.8|1431.6|19
1656093710000|2022-06-24 18:01:50|1432.8|1431.6|1432.9|1431.7|1432.9|1431.7|1432.8|1431.6|1
1656093720000|2022-06-24 18:02:00|||||||||6
1656093730000|2022-06-24 18:02:10|1432.8|1431.6|1432.6|1431.4|1432.9|1431.7|1432.6|1431.4|3
1656093740000|2022-06-24 18:02:20|1432.5|1431.3|1432.6|1431.4|1432.6|1431.4|1432.5|1431.3|1
1656093750000|2022-06-24 18:02:30|1432.4|1431.2|1432.6|1431.4|1432.6|1431.4|1432.4|1431.2|5
1656093760000|2022-06-24 18:02:40|1432.8|1431.6|1432.6|1431.4|1432.8|1431.6|1432.6|1431.4|21
1656093770000|2022-06-24 18:02:50|1432.5|1431.3|1432.6|1431.4|1432.6|1431.4|1432.5|1431.3|41
1656093780000|2022-06-24 18:03:00|1432.5|1431.3|1432.6|1431.4|1432.7|1431.5|1432.5|1431.3|14
1656093790000|2022-06-24 18:03:10|||||||||8
1656093800000|2022-06-24 18:03:20|1432.4|1431.2|1432.4|1431.2|1432.4|1431.2|1432.4|1431.2|15
1656093810000|2022-06-24 18:03:30|1432.1|1430.9|1431.9|1430.7|1432.1|1430.9|1431.9|1430.7|37
1656093820000|2022-06-24 18:03:40|1431.6|1430.4|1431.6|1430.4|1431.6|1430.4|1431.4|1430.2|11
1656093830000|2022-06-24 18:03:50|1431.4|1430.2|1431.4|1430.2|1431.4|1430.2|1431.4|1430.2|7
1656093840000|2022-06-24 18:04:00|1431.5|1430.3|1431.6|1430.4|1431.6|1430.4|1431.4|1430.2|43
1656093850000|2022-06-24 18:04:10|1431.5|1430.3|1431.4|1430.2|1431.5|1430.3|1431.4|1430.2|1
1656093860000|2022-06-24 18:04:20|1431.2|1430|1431.4|1430.2|1431.4|1430.2|1431.2|1430|4
1656093880000|2022-06-24 18:04:40|1431.1|1429.9|1431.1|1429.9|1431.1|1429.9|1431.1|1429.9|3
1656093890000|2022-06-24 18:04:50|1431|1429.8|1431|1429.8|1431.1|1429.9|1431|1429.8|36
1656093900000|2022-06-24 18:05:00|1430.9|1429.7|1430.9|1429.7|1430.9|1429.7|1430.6|1429.4|34
1656093910000|2022-06-24 18:05:10|||||||||7
1656093920000|2022-06-24 18:05:20|1430.6|1429.4|1430.9|1429.7|1430.9|1429.7|1430.6|1429.4|10
1656093930000|2022-06-24 18:05:30|1431.1|1429.9|1430.9|1429.7|1431.1|1429.9|1430.9|1429.7|4
1656093940000|2022-06-24 18:05:40|1431|1429.8|1431|1429.8|1431.1|1429.9|1431|1429.8|75
1656093950000|2022-06-24 18:05:50|1431.1|1429.9|1431.4|1430.2|1431.4|1430.2|1431|1429.8|21
1656093960000|2022-06-24 18:06:00|1431.3|1430.1|1431.6|1430.4|1431.6|1430.4|1431.3|1430.1|8
1656093970000|2022-06-24 18:06:10|1431.7|1430.5|1431.6|1430.4|1431.8|1430.6|1431.6|1430.4|15
1656093980000|2022-06-24 18:06:20|1431.8|1430.6|1431.8|1430.6|1431.8|1430.6|1431.8|1430.6|12
1656093990000|2022-06-24 18:06:30|1432|1430.8|1431.7|1430.5|1432|1430.8|1431.7|1430.5|9
1656094000000|2022-06-24 18:06:40|1431.8|1430.6|1431.3|1430.1|1431.8|1430.6|1431.3|1430.1|4
1656094010000|2022-06-24 18:06:50|1431.6|1430.4|1431.6|1430.4|1431.6|1430.4|1431.6|1430.4|1
1656094020000|2022-06-24 18:07:00|||||||||6
1656094030000|2022-06-24 18:07:10|||||||||54
1656094040000|2022-06-24 18:07:20|||||||||11
1656094050000|2022-06-24 18:07:30|||||||||31
1656094060000|2022-06-24 18:07:40|||||||||12
1656094070000|2022-06-24 18:07:50|||||||||12
1656094080000|2022-06-24 18:08:00|1431.3|1430.1|1431.6|1430.4|1431.6|1430.4|1431.3|1430.1|19
1656094090000|2022-06-24 18:08:10|||||||||37
1656094110000|2022-06-24 18:08:30|||||||||1
1656094120000|2022-06-24 18:08:40|1432.1|1430.9|1432.1|1430.9|1432.1|1430.9|1432.1|1430.9|9
1656094130000|2022-06-24 18:08:50|1431.8|1430.6|1431.6|1430.4|1431.8|1430.6|1431.6|1430.4|87
1656094140000|2022-06-24 18:09:00|1431.7|1430.5|1431.2|1430|1431.8|1430.6|1431.1|1429.9|43
1656094150000|2022-06-24 18:09:10|1431.1|1429.9|1431.3|1430.1|1431.5|1430.3|1431|1429.8|15
1656094160000|2022-06-24 18:09:20|1431.6|1430.4|1431.3|1430.1|1431.6|1430.4|1431.3|1430.1|3
1656094170000|2022-06-24 18:09:30|||||||||3
1656094180000|2022-06-24 18:09:40|1431.6|1430.4|1431.6|1430.4|1431.6|1430.4|1431.6|1430.4|22
1656094190000|2022-06-24 18:09:50|1431.3|1430.1|1431.3|1430.1|1431.6|1430.4|1431.3|1430.1|26
1656094200000|2022-06-24 18:10:00|1431.6|1430.4|1431.8|1430.6|1431.8|1430.6|1431.6|1430.4|22
1656094210000|2022-06-24 18:10:10|1431.6|1430.4|1431.3|1430.1|1431.8|1430.6|1431.3|1430.1|158
1656094220000|2022-06-24 18:10:20|1431.6|1430.4|1431.6|1430.4|1431.6|1430.4|1431.6|1430.4|18
1656094230000|2022-06-24 18:10:30|||||||||8
1656094240000|2022-06-24 18:10:40|||||||||1
1656094250000|2022-06-24 18:10:50|1431.7|1430.5|1431.6|1430.4|1431.8|1430.6|1431.6|1430.4|18
1656094260000|2022-06-24 18:11:00|1431.8|1430.6|1432.1|1430.9|1432.1|1430.9|1431.8|1430.6|87
1656094270000|2022-06-24 18:11:10|1431.8|1430.6|1431.7|1430.5|1431.8|1430.6|1431.6|1430.4|13
1656094280000|2022-06-24 18:11:20|1431.6|1430.4|1431.3|1430.1|1431.7|1430.5|1431.3|1430.1|15
1656094290000|2022-06-24 18:11:30|||||||||3
1656094300000|2022-06-24 18:11:40|1431.2|1430|1431.3|1430.1|1431.3|1430.1|1431.1|1429.9|12
1656094310000|2022-06-24 18:11:50|1431.1|1429.9|1431.1|1429.9|1431.2|1430|1431.1|1429.9|27
1656094320000|2022-06-24 18:12:00|1431|1429.8|1431|1429.8|1431.1|1429.9|1431|1429.8|24
1656094330000|2022-06-24 18:12:10|1430.9|1429.7|1431.1|1429.9|1431.1|1429.9|1430.8|1429.6|25
1656094340000|2022-06-24 18:12:20|||||||||9
1656094350000|2022-06-24 18:12:30|1430.9|1429.7|1430.9|1429.7|1430.9|1429.7|1430.8|1429.6|8
1656094360000|2022-06-24 18:12:40|1430.8|1429.6|1430.9|1429.7|1430.9|1429.7|1430.8|1429.6|4
1656094370000|2022-06-24 18:12:50|1430.8|1429.6|1430.9|1429.7|1431.1|1429.9|1430.8|1429.6|11
1656094380000|2022-06-24 18:13:00|1430.8|1429.6|1431.3|1430.1|1431.8|1430.6|1430.8|1429.6|60
1656094390000|2022-06-24 18:13:10|1431.1|1429.9|1431.1|1429.9|1431.1|1429.9|1431.1|1429.9|50
1656094400000|2022-06-24 18:13:20|1431.3|1430.1|1431.3|1430.1|1431.6|1430.4|1431.3|1430.1|17
1656094410000|2022-06-24 18:13:30|1431.6|1430.4|1431.5|1430.3|1431.6|1430.4|1431.3|1430.1|6
1656094420000|2022-06-24 18:13:40|1431.6|1430.4|1431.3|1430.1|1431.8|1430.6|1431.3|1430.1|80
1656094430000|2022-06-24 18:13:50|1431.6|1430.4|1431.7|1430.5|1431.8|1430.6|1431.6|1430.4|63
1656094440000|2022-06-24 18:14:00|1431.8|1430.6|1431.6|1430.4|1431.8|1430.6|1431.6|1430.4|138
1656094450000|2022-06-24 18:14:10|1431.3|1430.1|1431.8|1430.6|1432.1|1430.9|1431.3|1430.1|115
1656094460000|2022-06-24 18:14:20|1432.1|1430.9|1431.7|1430.5|1432.1|1430.9|1431.5|1430.3|139
1656094470000|2022-06-24 18:14:30|1431.8|1430.6|1431.1|1429.9|1431.8|1430.6|1430.9|1429.7|109
1656094480000|2022-06-24 18:14:40|1431.3|1430.1|1431.3|1430.1|1431.6|1430.4|1431.3|1430.1|97
1656094490000|2022-06-24 18:14:50|1431.1|1429.9|1431.1|1429.9|1431.3|1430.1|1431|1429.8|103
1656094500000|2022-06-24 18:15:00|1431.4|1430.2|1431.1|1429.9|1431.5|1430.3|1431.1|1429.9|68
1656094510000|2022-06-24 18:15:10|1431|1429.8|1431.1|1429.9|1431.1|1429.9|1431|1429.8|82
1656094520000|2022-06-24 18:15:20|1431.3|1430.1|1431.3|1430.1|1431.3|1430.1|1431.3|1430.1|39
1656094530000|2022-06-24 18:15:30|||||||||18
1656094540000|2022-06-24 18:15:40|1431.6|1430.4|1431.5|1430.3|1431.6|1430.4|1431.3|1430.1|123
1656094550000|2022-06-24 18:15:50|1431.6|1430.4|1431.3|1430.1|1431.6|1430.4|1431.3|1430.1|45
1656094560000|2022-06-24 18:16:00|1431.4|1430.2|1432.1|1430.9|1432.1|1430.9|1431.4|1430.2|31
1656094570000|2022-06-24 18:16:10|1432|1430.8|1431.7|1430.5|1432|1430.8|1431.6|1430.4|36
1656094580000|2022-06-24 18:16:20|1431.8|1430.6|1431.6|1430.4|1431.8|1430.6|1431.6|1430.4|66
1656094590000|2022-06-24 18:16:30|||||||||141
1656094600000|2022-06-24 18:16:40|1431.4|1430.2|1431.3|1430.1|1431.4|1430.2|1431.3|1430.1|67
1656094610000|2022-06-24 18:16:50|1431.4|1430.2|1431.6|1430.4|1431.6|1430.4|1431.4|1430.2|25
1656094620000|2022-06-24 18:17:00|1431.7|1430.5|1431.6|1430.4|1431.8|1430.6|1431.4|1430.2|35
1656094630000|2022-06-24 18:17:10|||||||||44
1656094640000|2022-06-24 18:17:20|1431.4|1430.2|1431.3|1430.1|1431.4|1430.2|1431.3|1430.1|17
1656094650000|2022-06-24 18:17:30|1431.4|1430.2|1431.7|1430.5|1431.7|1430.5|1431.4|1430.2|25
1656094660000|2022-06-24 18:17:40|1431.5|1430.3|1431.7|1430.5|1431.7|1430.5|1431.5|1430.3|40
1656094670000|2022-06-24 18:17:50|1431.8|1430.6|1431.8|1430.6|1431.8|1430.6|1431.7|1430.5|94
1656094680000|2022-06-24 18:18:00|1431.7|1430.5|1431.8|1430.6|1431.8|1430.6|1431.7|1430.5|101
1656094690000|2022-06-24 18:18:10|1431.9|1430.7|1432.5|1431.3|1432.5|1431.3|1431.9|1430.7|219
1656094700000|2022-06-24 18:18:20|1432.4|1431.2|1432.5|1431.3|1432.5|1431.3|1432.4|1431.2|122
1656094710000|2022-06-24 18:18:30|||||||||130
1656094720000|2022-06-24 18:18:40|1432.4|1431.2|1432.2|1431|1432.5|1431.3|1432.2|1431|55
1656094730000|2022-06-24 18:18:50|1432.4|1431.2|1432.3|1431.1|1432.5|1431.3|1432.3|1431.1|43
1656094740000|2022-06-24 18:19:00|1432.2|1431|1432|1430.8|1432.5|1431.3|1432|1430.8|62
1656094750000|2022-06-24 18:19:10|1432.2|1431|1432.2|1431|1432.3|1431.1|1432|1430.8|19
1656094760000|2022-06-24 18:19:20|1432.1|1430.9|1432|1430.8|1432.3|1431.1|1432|1430.8|28
1656094770000|2022-06-24 18:19:30|1432.1|1430.9|1431.7|1430.5|1432.3|1431.1|1431.7|1430.5|78
1656094780000|2022-06-24 18:19:40|1431.6|1430.4|1431.5|1430.3|1431.7|1430.5|1431.5|1430.3|182
1656094790000|2022-06-24 18:19:50|1431.6|1430.4|1431.6|1430.4|1431.9|1430.7|1431.6|1430.4|61
1656288000000|2022-06-27 00:00:00|1408.7|1407.5|1408.2|1407|1410.9|1409.7|1408.2|1407|206
1656288010000|2022-06-27 00:00:10|1408.1|1406.9|1407.6|1406.4|1408.1|1406.9|1407.1|1405.9|87
1656288020000|2022-06-27 00:00:20|1407.4|1406.2|1406.2|1405|1408.4|1407.2|1406.1|1404.9|101
1656288030000|2022-06-27 00:00:30|1406.4|1405.2|1406.5|1405.3|1406.7|1405.5|1405.9|1404.7|52
1656288040000|2022-06-27 00:00:40|1406.6|1405.4|1407|1405.8|1408|1406.8|1406.6|1405.4|21
1656288050000|2022-06-27 00:00:50|1407.1|1405.9|1408|1406.8|1408.2|1407|1406.6|1405.4|70
1656288060000|2022-06-27 00:01:00|1408.1|1406.9|1407.4|1406.2|1408.1|1406.9|1407.2|1406|33
1656288070000|2022-06-27 00:01:10|1407.2|1406|1406.1|1404.9|1407.2|1406|1406|1404.8|28
1656288080000|2022-06-27 00:01:20|1406.4|1405.2|1405.9|1404.7|1406.4|1405.2|1405.7|1404.5|19
1656288090000|2022-06-27 00:01:30|1406|1404.8|1406.1|1404.9|1406.1|1404.9|1406|1404.8|9
1656288100000|2022-06-27 00:01:40|1406.2|1405|1407.6|1406.4|1407.6|1406.4|1406.2|1405|13
1656288110000|2022-06-27 00:01:50|1407.9|1406.7|1408.9|1407.7|1409|1407.8|1407.7|1406.5|43
1656288120000|2022-06-27 00:02:00|1408.7|1407.5|1407|1405.8|1408.7|1407.5|1406.7|1405.5|48
1656288130000|2022-06-27 00:02:10|1407.1|1405.9|1406.2|1405|1407.1|1405.9|1406.1|1404.9|27
1656288140000|2022-06-27 00:02:20|1406|1404.8|1405.1|1403.9|1406|1404.8|1405|1403.8|29
1656288150000|2022-06-27 00:02:30|1405|1403.8|1404.9|1403.7|1405|1403.8|1404.4|1403.2|14
1656288160000|2022-06-27 00:02:40|1404.7|1403.5|1404.2|1403|1404.9|1403.7|1404.1|1402.9|50
1656288170000|2022-06-27 00:02:50|1403.9|1402.7|1404.2|1403|1404.6|1403.4|1403.7|1402.5|34
1656288180000|2022-06-27 00:03:00|1404|1402.8|1404|1402.8|1404.5|1403.3|1403.6|1402.4|39
1656288190000|2022-06-27 00:03:10|1403.9|1402.7|1403.6|1402.4|1404.2|1403|1403.5|1402.3|14
1656288200000|2022-06-27 00:03:20|1403.7|1402.5|1403.6|1402.4|1404|1402.8|1403.5|1402.3|17
1656288210000|2022-06-27 00:03:30|1403.7|1402.5|1403.9|1402.7|1404|1402.8|1403.6|1402.4|18
1656288220000|2022-06-27 00:03:40|1404|1402.8|1403|1401.8|1404|1402.8|1403|1401.8|14
1656288230000|2022-06-27 00:03:50|1403.1|1401.9|1403|1401.8|1403.1|1401.9|1402.7|1401.5|17
1656288240000|2022-06-27 00:04:00|1402.9|1401.7|1402.4|1401.2|1402.9|1401.7|1402.2|1401|22
1656288250000|2022-06-27 00:04:10|1402.5|1401.3|1403.7|1402.5|1403.7|1402.5|1402.5|1401.3|51
1656288260000|2022-06-27 00:04:20|1403.6|1402.4|1402.6|1401.4|1403.6|1402.4|1402.6|1401.4|8
1656288270000|2022-06-27 00:04:30|1402.7|1401.5|1403|1401.8|1403.2|1402|1402.5|1401.3|3
1656288280000|2022-06-27 00:04:40|1403.1|1401.9|1403.5|1402.3|1403.6|1402.4|1403.1|1401.9|16
1656288290000|2022-06-27 00:04:50|1403.1|1401.9|1403.2|1402|1403.5|1402.3|1403.1|1401.9|20
1656288300000|2022-06-27 00:05:00|1403.5|1402.3|1402.9|1401.7|1403.5|1402.3|1402.5|1401.3|28
1656288310000|2022-06-27 00:05:10|1403|1401.8|1402.7|1401.5|1403|1401.8|1402.7|1401.5|7
1656288320000|2022-06-27 00:05:20|1402.9|1401.7|1403.4|1402.2|1403.4|1402.2|1402.5|1401.3|8
1656288330000|2022-06-27 00:05:30|1403.2|1402|1403|1401.8|1403.4|1402.2|1403|1401.8|8
1656288340000|2022-06-27 00:05:40|1402.9|1401.7|1403|1401.8|1403|1401.8|1402.9|1401.7|22
1656288350000|2022-06-27 00:05:50|1402.9|1401.7|1402.9|1401.7|1403|1401.8|1402.6|1401.4|11
1656288360000|2022-06-27 00:06:00|1402.7|1401.5|1402.6|1401.4|1403|1401.8|1402.2|1401|23
1656288370000|2022-06-27 00:06:10|1402.7|1401.5|1402|1400.8|1403|1401.8|1402|1400.8|24
1656288380000|2022-06-27 00:06:20|1401.7|1400.5|1402|1400.8|1402.1|1400.9|1401.7|1400.5|11
1656288390000|2022-06-27 00:06:30|1401.9|1400.7|1402.1|1400.9|1402.2|1401|1401.9|1400.7|7
1656288400000|2022-06-27 00:06:40|1402|1400.8|1402.4|1401.2|1402.4|1401.2|1402|1400.8|3
1656288410000|2022-06-27 00:06:50|1402.6|1401.4|1402.7|1401.5|1403.1|1401.9|1402.6|1401.4|28
1656288420000|2022-06-27 00:07:00|1403|1401.8|1402.7|1401.5|1403|1401.8|1402.7|1401.5|10
1656288430000|2022-06-27 00:07:10|1403|1401.8|1402.9|1401.7|1403|1401.8|1402.7|1401.5|8
1656288440000|2022-06-27 00:07:20|1402.6|1401.4|1402.6|1401.4|1402.7|1401.5|1402.6|1401.4|7
1656288450000|2022-06-27 00:07:30|1402.7|1401.5|1401.9|1400.7|1402.9|1401.7|1401.7|1400.5|16
1656288460000|2022-06-27 00:07:40|1401.7|1400.5|1401.7|1400.5|1401.9|1400.7|1401.7|1400.5|58
1656288470000|2022-06-27 00:07:50|1401.9|1400.7|1401.5|1400.3|1401.9|1400.7|1401.4|1400.2|124
1656288480000|2022-06-27 00:08:00|1401.4|1400.2|1401.6|1400.4|1401.6|1400.4|1401.4|1400.2|9
1656288490000|2022-06-27 00:08:10|1401.7|1400.5|1402.7|1401.5|1402.9|1401.7|1401.7|1400.5|13
1656288500000|2022-06-27 00:08:20|1402.9|1401.7|1402.7|1401.5|1402.9|1401.7|1402.7|1401.5|4
1656288510000|2022-06-27 00:08:30|1402.9|1401.7|1403.5|1402.3|1403.5|1402.3|1402.6|1401.4|4
1656288520000|2022-06-27 00:08:40|1403.2|1402|1403.9|1402.7|1403.9|1402.7|1403.2|1402|4
1656288530000|2022-06-27 00:08:50|1404|1402.8|1404.1|1402.9|1404.4|1403.2|1404|1402.8|10
1656288540000|2022-06-27 00:09:00|1403.9|1402.7|1404.5|1403.3|1404.5|1403.3|1403.9|1402.7|4
1656288560000|2022-06-27 00:09:20|1404.6|1403.4|1404.7|1403.5|1404.7|1403.5|1404.6|1403.4|1
1656288570000|2022-06-27 00:09:30|1404.9|1403.7|1405|1403.8|1405.2|1404|1404.9|1403.7|9
1656288580000|2022-06-27 00:09:40|1405.1|1403.9|1405.1|1403.9|1405.1|1403.9|1405.1|1403.9|5
1656288590000|2022-06-27 00:09:50|1405.2|1404|1405.2|1404|1405.2|1404|1405.2|1404|0
1656288600000|2022-06-27 00:10:00|1405.9|1404.7|1406.4|1405.2|1406.5|1405.3|1405.9|1404.7|21
1656288620000|2022-06-27 00:10:20|1406.5|1405.3|1406.4|1405.2|1406.6|1405.4|1406.4|1405.2|6
1656288630000|2022-06-27 00:10:30|1406.2|1405|1406.4|1405.2|1406.5|1405.3|1406.2|1405|4
1656288640000|2022-06-27 00:10:40|1406.2|1405|1405.5|1404.3|1406.2|1405|1405.4|1404.2|6
1656288650000|2022-06-27 00:10:50|1405.6|1404.4|1405.1|1403.9|1405.7|1404.5|1405.1|1403.9|19
1656288660000|2022-06-27 00:11:00|1405.2|1404|1405.5|1404.3|1405.7|1404.5|1405|1403.8|16
1656288670000|2022-06-27 00:11:10|1405.4|1404.2|1405.6|1404.4|1405.6|1404.4|1405.4|1404.2|15
1656288680000|2022-06-27 00:11:20|1405.7|1404.5|1405.6|1404.4|1405.7|1404.5|1405.6|1404.4|2
1656288690000|2022-06-27 00:11:30|1405.7|1404.5|1405.7|1404.5|1405.7|1404.5|1405.6|1404.4|2
1656288700000|2022-06-27 00:11:40|1405.6|1404.4|1406.4|1405.2|1406.4|1405.2|1405.6|1404.4|10
1656288710000|2022-06-27 00:11:50|1406.2|1405|1406.2|1405|1406.2|1405|1406.2|1405|0
1656288720000|2022-06-27 00:12:00|1405.9|1404.7|1406|1404.8|1406.2|1405|1405.9|1404.7|34
1656288730000|2022-06-27 00:12:10|1406.2|1405|1406.1|1404.9|1406.4|1405.2|1406.1|1404.9|20
1656288740000|2022-06-27 00:12:20|1406.2|1405|1406|1404.8|1406.2|1405|1406|1404.8|5
1656288750000|2022-06-27 00:12:30|1405.9|1404.7|1406.1|1404.9|1406.1|1404.9|1405.9|1404.7|1
1656288760000|2022-06-27 00:12:40|1406|1404.8|1406|1404.8|1406|1404.8|1406|1404.8|2
1656288770000|2022-06-27 00:12:50|1406.1|1404.9|1406.2|1405|1406.2|1405|1406.1|1404.9|8
1656288780000|2022-06-27 00:13:00|1406.1|1404.9|1406|1404.8|1406.1|1404.9|1405.9|1404.7|15
1656288790000|2022-06-27 00:13:10|1406.2|1405|1406.2|1405|1406.2|1405|1406.2|1405|6
1656288800000|2022-06-27 00:13:20|1406.4|1405.2|1406.4|1405.2|1406.4|1405.2|1406.4|1405.2|6
1656288810000|2022-06-27 00:13:30|1406.2|1405|1406.2|1405|1406.2|1405|1406|1404.8|3
1656288820000|2022-06-27 00:13:40|1406.1|1404.9|1406|1404.8|1406.1|1404.9|1405.7|1404.5|105
1656288830000|2022-06-27 00:13:50|1406.1|1404.9|1406|1404.8|1406.2|1405|1406|1404.8|12
1656288840000|2022-06-27 00:14:00|1406.1|1404.9|1406.1|1404.9|1406.2|1405|1406.1|1404.9|3
1656288850000|2022-06-27 00:14:10|1406.2|1405|1406.1|1404.9|1406.2|1405|1406.1|1404.9|2
1656288860000|2022-06-27 00:14:20|1406.2|1405|1406.1|1404.9|1406.2|1405|1406.1|1404.9|1
1656288870000|2022-06-27 00:14:30|1406.2|1405|1406.5|1405.3|1406.5|1405.3|1406.2|1405|1
1656288900000|2022-06-27 00:15:00|1406.2|1405|1406.5|1405.3|1406.5|1405.3|1406.1|1404.9|7
1656288910000|2022-06-27 00:15:10|1406.4|1405.2|1406.4|1405.2|1406.4|1405.2|1406.4|1405.2|6
1656288920000|2022-06-27 00:15:20|1406.2|1405|1406.2|1405|1406.2|1405|1406.2|1405|0
1656288930000|2022-06-27 00:15:30|1406.4|1405.2|1406.4|1405.2|1406.4|1405.2|1406.4|1405.2|0
1656288950000|2022-06-27 00:15:50|1406.2|1405|1406.1|1404.9|1406.2|1405|1406|1404.8|1
1656288960000|2022-06-27 00:16:00|1406|1404.8|1406.2|1405|1406.2|1405|1405.7|1404.5|7
1656288970000|2022-06-27 00:16:10|1406.4|1405.2|1406.4|1405.2|1406.4|1405.2|1406.4|1405.2|0
1656288980000|2022-06-27 00:16:20|1406.2|1405|1406|1404.8|1406.2|1405|1406|1404.8|16
1656288990000|2022-06-27 00:16:30|1406.1|1404.9|1406|1404.8|1406.1|1404.9|1405.9|1404.7|13
1656289000000|2022-06-27 00:16:40|1405.9|1404.7|1405.4|1404.2|1405.9|1404.7|1405.4|1404.2|4
1656289010000|2022-06-27 00:16:50|1405.5|1404.3|1405.5|1404.3|1405.7|1404.5|1405.5|1404.3|8
1656289020000|2022-06-27 00:17:00|1405.7|1404.5|1405.9|1404.7|1405.9|1404.7|1405.5|1404.3|2
1656289030000|2022-06-27 00:17:10|1406|1404.8|1406.2|1405|1406.2|1405|1406|1404.8|5
1656289040000|2022-06-27 00:17:20|1406.4|1405.2|1406|1404.8|1406.4|1405.2|1406|1404.8|6
1656289060000|2022-06-27 00:17:40|1406.2|1405|1405.9|1404.7|1406.2|1405|1405.7|1404.5|5
1656289070000|2022-06-27 00:17:50|||||||||1
1656289080000|2022-06-27 00:18:00|1406|1404.8|1406.2|1405|1406.2|1405|1405.9|1404.7|8
1656289090000|2022-06-27 00:18:10|1406.4|1405.2|1406.4|1405.2|1406.4|1405.2|1406.2|1405|5
1656289100000|2022-06-27 00:18:20|1406.2|1405|1406.2|1405|1406.2|1405|1406.2|1405|0
1656289110000|2022-06-27 00:18:30|1406.1|1404.9|1405.6|1404.4|1406.2|1405|1405.6|1404.4|7
1656289120000|2022-06-27 00:18:40|1405.5|1404.3|1405.7|1404.5|1405.7|1404.5|1405.5|1404.3|7
1656289130000|2022-06-27 00:18:50|1406|1404.8|1405.9|1404.7|1406|1404.8|1405.7|1404.5|7
1656289140000|2022-06-27 00:19:00|1406.1|1404.9|1406|1404.8|1406.1|1404.9|1405.9|1404.7|15
1656289150000|2022-06-27 00:19:10|1405.5|1404.3|1405.6|1404.4|1405.9|1404.7|1405.5|1404.3|25
1656289160000|2022-06-27 00:19:20|1405.5|1404.3|1405.5|1404.3|1405.5|1404.3|1405.5|1404.3|0
1656289170000|2022-06-27 00:19:30|1405.4|1404.2|1405.7|1404.5|1405.7|1404.5|1405.2|1404|24
1656289180000|2022-06-27 00:19:40|||||||||5
1656289190000|2022-06-27 00:19:50|||||||||5
1656289200000|2022-06-27 00:20:00|1405.9|1404.7|1405.9|1404.7|1405.9|1404.7|1405.9|1404.7|15
1656289210000|2022-06-27 00:20:10|1406.1|1404.9|1406.1|1404.9|1406.1|1404.9|1406.1|1404.9|5
1656289220000|2022-06-27 00:20:20|1405.9|1404.7|1406|1404.8|1406|1404.8|1405.9|1404.7|2
1656289230000|2022-06-27 00:20:30|1405.9|1404.7|1405.9|1404.7|1405.9|1404.7|1405.9|1404.7|0
1656289240000|2022-06-27 00:20:40|1405.5|1404.3|1405.9|1404.7|1405.9|1404.7|1405.5|1404.3|10
1656289250000|2022-06-27 00:20:50|1405.7|1404.5|1405.4|1404.2|1405.7|1404.5|1405.2|1404|6
1656289260000|2022-06-27 00:21:00|1405.5|1404.3|1405.5|1404.3|1405.5|1404.3|1405.4|1404.2|4
1656289270000|2022-06-27 00:21:10|1405.4|1404.2|1405.4|1404.2|1405.4|1404.2|1405.4|1404.2|6
1656289280000|2022-06-27 00:21:20|1405.2|1404|1405.1|1403.9|1405.2|1404|1405.1|1403.9|5
1656289290000|2022-06-27 00:21:30|1405|1403.8|1403.9|1402.7|1405|1403.8|1403.9|1402.7|16
1656289300000|2022-06-27 00:21:40|1404|1402.8|1403.9|1402.7|1404|1402.8|1403.9|1402.7|2
1656289310000|2022-06-27 00:21:50|1404|1402.8|1403.9|1402.7|1404|1402.8|1403.9|1402.7|0
1656289320000|2022-06-27 00:22:00|1403.7|1402.5|1404.4|1403.2|1404.4|1403.2|1403.7|1402.5|8
1656289330000|2022-06-27 00:22:10|1404.5|1403.3|1404.1|1402.9|1404.5|1403.3|1404.1|1402.9|2
1656289340000|2022-06-27 00:22:20|1403.9|1402.7|1403.9|1402.7|1403.9|1402.7|1403.9|1402.7|4
1656289350000|2022-06-27 00:22:30|1404|1402.8|1404|1402.8|1404|1402.8|1404|1402.8|1
1656289360000|2022-06-27 00:22:40|1404.1|1402.9|1404.1|1402.9|1404.1|1402.9|1404.1|1402.9|1
1656289370000|2022-06-27 00:22:50|1403.7|1402.5|1404.1|1402.9|1404.1|1402.9|1403.7|1402.5|11
1656289380000|2022-06-27 00:23:00|1404.4|1403.2|1404.6|1403.4|1404.7|1403.5|1404.4|1403.2|9
1656289390000|2022-06-27 00:23:10|1404.5|1403.3|1404.4|1403.2|1404.6|1403.4|1404.4|1403.2|4
1656289400000|2022-06-27 00:23:20|1404.2|1403|1404.1|1402.9|1404.2|1403|1404.1|1402.9|1
1656289410000|2022-06-27 00:23:30|1404.2|1403|1404.2|1403|1404.2|1403|1404.2|1403|0
1656289420000|2022-06-27 00:23:40|1404.1|1402.9|1404.1|1402.9|1404.1|1402.9|1404.1|1402.9|1
1656289430000|2022-06-27 00:23:50|1404|1402.8|1404.5|1403.3|1404.5|1403.3|1404|1402.8|3
1656289440000|2022-06-27 00:24:00|1404.1|1402.9|1404.4|1403.2|1404.5|1403.3|1404.1|1402.9|13
1656289460000|2022-06-27 00:24:20|1404.2|1403|1404.2|1403|1404.2|1403|1404.2|1403|11
1656289470000|2022-06-27 00:24:30|1404.4|1403.2|1404.5|1403.3|1404.5|1403.3|1404.4|1403.2|4
1656289480000|2022-06-27 00:24:40|1404.4|1403.2|1404.1|1402.9|1404.5|1403.3|1404.1|1402.9|1
1656289500000|2022-06-27 00:25:00|1404.5|1403.3|1404.9|1403.7|1404.9|1403.7|1404.5|1403.3|8
1656289510000|2022-06-27 00:25:10|1405.1|1403.9|1405.1|1403.9|1405.4|1404.2|1405.1|1403.9|4
1656289520000|2022-06-27 00:25:20|||||||||1
1656289530000|2022-06-27 00:25:30|1405.4|1404.2|1405.4|1404.2|1405.4|1404.2|1405.4|1404.2|15
1656289540000|2022-06-27 00:25:40|||||||||5
1656289550000|2022-06-27 00:25:50|1405.2|1404|1405.4|1404.2|1405.4|1404.2|1405.2|1404|0
1656289560000|2022-06-27 00:26:00|1405.5|1404.3|1405.9|1404.7|1405.9|1404.7|1405.4|1404.2|7
1656289570000|2022-06-27 00:26:10|1406.1|1404.9|1406.1|1404.9|1406.1|1404.9|1406.1|1404.9|7
1656289590000|2022-06-27 00:26:30|||||||||5
1656289600000|2022-06-27 00:26:40|1406|1404.8|1406|1404.8|1406|1404.8|1406|1404.8|1
1656289610000|2022-06-27 00:26:50|1406.1|1404.9|1406.1|1404.9|1406.1|1404.9|1406.1|1404.9|7
1656289620000|2022-06-27 00:27:00|1406.4|1405.2|1406.5|1405.3|1406.5|1405.3|1406.4|1405.2|8
1656289640000|2022-06-27 00:27:20|1406.2|1405|1406.2|1405|1406.2|1405|1406.1|1404.9|7
1656289650000|2022-06-27 00:27:30|1406.5|1405.3|1406.5|1405.3|1406.5|1405.3|1406.5|1405.3|0
1656289670000|2022-06-27 00:27:50|1406.4|1405.2|1406.4|1405.2|1406.4|1405.2|1406.2|1405|7
1656289680000|2022-06-27 00:28:00|1406.2|1405|1406.4|1405.2|1406.4|1405.2|1406.2|1405|1
1656289690000|2022-06-27 00:28:10|1406.2|1405|1406.4|1405.2|1406.4|1405.2|1406.2|1405|1
1656289710000|2022-06-27 00:28:30|1406.5|1405.3|1406.5|1405.3|1406.5|1405.3|1406.5|1405.3|19
1656289720000|2022-06-27 00:28:40|1406.4|1405.2|1406.5|1405.3|1406.5|1405.3|1406.2|1405|2
1656289730000|2022-06-27 00:28:50|||||||||20
1656289740000|2022-06-27 00:29:00|1406.7|1405.5|1406.7|1405.5|1406.7|1405.5|1406.7|1405.5|22
1656289750000|2022-06-27 00:29:10|1406.6|1405.4|1406.5|1405.3|1406.6|1405.4|1406.5|1405.3|1
1656289760000|2022-06-27 00:29:20|1406.4|1405.2|1406.2|1405|1406.4|1405.2|1406.2|1405|0
1656289770000|2022-06-27 00:29:30|1406.1|1404.9|1406.2|1405|1406.2|1405|1406.1|1404.9|1
1656289780000|2022-06-27 00:29:40|1406.1|1404.9|1406|1404.8|1406.1|1404.9|1406|1404.8|0
1656289790000|2022-06-27 00:29:50|1406.6|1405.4|1406.6|1405.4|1406.6|1405.4|1406.6|1405.4|5
1656289800000|2022-06-27 00:30:00|1406.5|1405.3|1406.4|1405.2|1406.5|1405.3|1406|1404.8|19
1656289830000|2022-06-27 00:30:30|1406.2|1405|1406.2|1405|1406.2|1405|1406.2|1405|4
1656289840000|2022-06-27 00:30:40|1406.1|1404.9|1406|1404.8|1406.1|1404.9|1406|1404.8|0
1656289850000|2022-06-27 00:30:50|1406.1|1404.9|1406.1|1404.9|1406.1|1404.9|1406.1|1404.9|1
1656289860000|2022-06-27 00:31:00|1406.4|1405.2|1406.5|1405.3|1406.6|1405.4|1406.4|1405.2|4
1656289870000|2022-06-27 00:31:10|1406.4|1405.2|1406.4|1405.2|1406.4|1405.2|1406.4|1405.2|1
1656289890000|2022-06-27 00:31:30|1406.2|1405|1406.2|1405|1406.2|1405|1406.2|1405|0
1656289900000|2022-06-27 00:31:40|1406|1404.8|1406.4|1405.2|1406.4|1405.2|1406|1404.8|4
1656289910000|2022-06-27 00:31:50|1406.2|1405|1406.2|1405|1406.2|1405|1406|1404.8|1
1656289920000|2022-06-27 00:32:00|1406.4|1405.2|1406.2|1405|1406.4|1405.2|1406|1404.8|21
1656289930000|2022-06-27 00:32:10|1406.1|1404.9|1406.9|1405.7|1406.9|1405.7|1406.1|1404.9|4
1656289940000|2022-06-27 00:32:20|1407|1405.8|1408|1406.8|1408|1406.8|1406.9|1405.7|14
1656289950000|2022-06-27 00:32:30|||||||||8
1656289960000|2022-06-27 00:32:40|||||||||14
1656289970000|2022-06-27 00:32:50|||||||||3
1656289980000|2022-06-27 00:33:00|||||||||5
1656289990000|2022-06-27 00:33:10|||||||||1
1656290000000|2022-06-27 00:33:20|||||||||2
1656290010000|2022-06-27 00:33:30|1408.1|1406.9|1408.1|1406.9|1408.1|1406.9|1408.1|1406.9|7
1656290020000|2022-06-27 00:33:40|1408.2|1407|1408.2|1407|1408.2|1407|1408.2|1407|1
1656290030000|2022-06-27 00:33:50|1408.1|1406.9|1408.1|1406.9|1408.2|1407|1408.1|1406.9|1
1656290040000|2022-06-27 00:34:00|1408|1406.8|1408.1|1406.9|1408.1|1406.9|1408|1406.8|3
1656290050000|2022-06-27 00:34:10|1408|1406.8|1408|1406.8|1408|1406.8|1408|1406.8|0
1656290070000|2022-06-27 00:34:30|||||||||9
1656290080000|2022-06-27 00:34:40|||||||||14
1656290090000|2022-06-27 00:34:50|1407.4|1406.2|1407.5|1406.3|1407.5|1406.3|1407.2|1406|4
1656290100000|2022-06-27 00:35:00|1407.7|1406.5|1408.7|1407.5|1408.7|1407.5|1407.7|1406.5|35
1656290110000|2022-06-27 00:35:10|1408.6|1407.4|1408.6|1407.4|1408.7|1407.5|1408.5|1407.3|14
1656290130000|2022-06-27 00:35:30|1408.5|1407.3|1408.5|1407.3|1408.5|1407.3|1408.5|1407.3|1
1656290140000|2022-06-27 00:35:40|1408.6|1407.4|1408.9|1407.7|1408.9|1407.7|1408.6|1407.4|7
1656290150000|2022-06-27 00:35:50|1408.7|1407.5|1408.7|1407.5|1408.7|1407.5|1408.7|1407.5|2
1656290160000|2022-06-27 00:36:00|||||||||6
1656290170000|2022-06-27 00:36:10|1408.6|1407.4|1408.6|1407.4|1408.6|1407.4|1408.6|1407.4|2
1656290210000|2022-06-27 00:36:50|1408.7|1407.5|1408.7|1407.5|1408.7|1407.5|1408.7|1407.5|5
1656290220000|2022-06-27 00:37:00|1408.9|1407.7|1408.7|1407.5|1408.9|1407.7|1408.7|1407.5|2
1656290230000|2022-06-27 00:37:10|1408.6|1407.4|1408.6|1407.4|1408.6|1407.4|1408.6|1407.4|5
1656290240000|2022-06-27 00:37:20|1408.7|1407.5|1408.6|1407.4|1408.7|1407.5|1408.6|1407.4|5
1656290250000|2022-06-27 00:37:30|1408.7|1407.5|1408.7|1407.5|1408.7|1407.5|1408.7|1407.5|0
1656290260000|2022-06-27 00:37:40|1409.1|1407.9|1409.6|1408.4|1409.6|1408.4|1409.1|1407.9|8
1656290270000|2022-06-27 00:37:50|1409.2|1408|1409.2|1408|1409.2|1408|1409.2|1408|3
1656290280000|2022-06-27 00:38:00|1409.4|1408.2|1409.4|1408.2|1409.4|1408.2|1409.4|1408.2|3
1656290290000|2022-06-27 00:38:10|1409.5|1408.3|1409.5|1408.3|1409.5|1408.3|1409.5|1408.3|0
1656290320000|2022-06-27 00:38:40|1409.4|1408.2|1409.4|1408.2|1409.4|1408.2|1409.4|1408.2|0
1656290330000|2022-06-27 00:38:50|1409.6|1408.4|1409.4|1408.2|1409.6|1408.4|1409.4|1408.2|12
1656290370000|2022-06-27 00:39:30|1409.6|1408.4|1409.6|1408.4|1409.6|1408.4|1409.6|1408.4|3
1656290380000|2022-06-27 00:39:40|1409.7|1408.5|1409.6|1408.4|1409.7|1408.5|1409.6|1408.4|10
1656290390000|2022-06-27 00:39:50|1410|1408.8|1410|1408.8|1410|1408.8|1410|1408.8|3
1656290400000|2022-06-27 00:40:00|1410.7|1409.5|1410.7|1409.5|1410.7|1409.5|1410.7|1409.5|3
1656290410000|2022-06-27 00:40:10|||||||||6
1656290420000|2022-06-27 00:40:20|1410.9|1409.7|1410.9|1409.7|1410.9|1409.7|1410.9|1409.7|24
1656290430000|2022-06-27 00:40:30|1410.7|1409.5|1410.9|1409.7|1411|1409.8|1410.7|1409.5|4
1656290440000|2022-06-27 00:40:40|||||||||1
1656290450000|2022-06-27 00:40:50|1410.7|1409.5|1410.9|1409.7|1410.9|1409.7|1410.7|1409.5|2
1656290460000|2022-06-27 00:41:00|1410.7|1409.5|1410.9|1409.7|1410.9|1409.7|1410.7|1409.5|1
1656290470000|2022-06-27 00:41:10|1411|1409.8|1411.2|1410|1411.4|1410.2|1410.9|1409.7|6
1656290490000|2022-06-27 00:41:30|1411.1|1409.9|1411.1|1409.9|1411.1|1409.9|1411.1|1409.9|4
1656290500000|2022-06-27 00:41:40|1411.2|1410|1411.4|1410.2|1411.4|1410.2|1411.2|1410|2
1656290510000|2022-06-27 00:41:50|1411.2|1410|1411.4|1410.2|1411.4|1410.2|1411.2|1410|3
1656290520000|2022-06-27 00:42:00|1411.2|1410|1411.2|1410|1411.2|1410|1411.2|1410|0
1656290530000|2022-06-27 00:42:10|1411|1409.8|1411|1409.8|1411.1|1409.9|1411|1409.8|2
1656290540000|2022-06-27 00:42:20|||||||||1
1656290550000|2022-06-27 00:42:30|1411.1|1409.9|1411.2|1410|1411.2|1410|1411|1409.8|8
1656290560000|2022-06-27 00:42:40|1411.1|1409.9|1411|1409.8|1411.1|1409.9|1411|1409.8|1
1656290570000|2022-06-27 00:42:50|1411.1|1409.9|1411.2|1410|1411.2|1410|1411.1|1409.9|1
1656290580000|2022-06-27 00:43:00|1411.4|1410.2|1411.2|1410|1411.4|1410.2|1411.2|1410|0
1656290590000|2022-06-27 00:43:10|1411.4|1410.2|1411.1|1409.9|1411.4|1410.2|1411.1|1409.9|2
1656290610000|2022-06-27 00:43:30|1411|1409.8|1411|1409.8|1411|1409.8|1410.9|1409.7|4
1656290630000|2022-06-27 00:43:50|1410.9|1409.7|1411|1409.8|1411|1409.8|1410.7|1409.5|2
1656290640000|2022-06-27 00:44:00|1410.9|1409.7|1410.9|1409.7|1410.9|1409.7|1410.9|1409.7|1
1656290670000|2022-06-27 00:44:30|1410.7|1409.5|1410.7|1409.5|1410.7|1409.5|1410.7|1409.5|0
1656290690000|2022-06-27 00:44:50|||||||||1
1656290700000|2022-06-27 00:45:00|1410.1|1408.9|1410.1|1408.9|1410.2|1409|1410|1408.8|28
1656290710000|2022-06-27 00:45:10|1410.2|1409|1410.1|1408.9|1410.2|1409|1410.1|1408.9|1
1656290720000|2022-06-27 00:45:20|||||||||1
1656290730000|2022-06-27 00:45:30|1410.5|1409.3|1410.5|1409.3|1410.5|1409.3|1410.5|1409.3|4
1656290750000|2022-06-27 00:45:50|1410.4|1409.2|1410.4|1409.2|1410.4|1409.2|1410.4|1409.2|1
1656290760000|2022-06-27 00:46:00|1410.2|1409|1410.9|1409.7|1410.9|1409.7|1410.2|1409|3
1656290780000|2022-06-27 00:46:20|1410.7|1409.5|1410.7|1409.5|1410.7|1409.5|1410.7|1409.5|3
1656290790000|2022-06-27 00:46:30|1410.6|1409.4|1411.1|1409.9|1411.1|1409.9|1410.6|1409.4|2
1656290800000|2022-06-27 00:46:40|1411|1409.8|1411|1409.8|1411|1409.8|1411|1409.8|0
1656290820000|2022-06-27 00:47:00|1410.9|1409.7|1410.7|1409.5|1410.9|1409.7|1410.7|1409.5|2
1656290850000|2022-06-27 00:47:30|1410.9|1409.7|1410.9|1409.7|1410.9|1409.7|1410.9|1409.7|1
1656290860000|2022-06-27 00:47:40|1410.7|1409.5|1411|1409.8|1411|1409.8|1410.7|1409.5|2
1656290870000|2022-06-27 00:47:50|1410.9|1409.7|1410.9|1409.7|1410.9|1409.7|1410.9|1409.7|3
1656290880000|2022-06-27 00:48:00|1410.7|1409.5|1411|1409.8|1411|1409.8|1410.7|1409.5|6
1656290910000|2022-06-27 00:48:30|1410.9|1409.7|1410.5|1409.3|1410.9|1409.7|1410.5|1409.3|0
1656290940000|2022-06-27 00:49:00|1410.4|1409.2|1410.7|1409.5|1410.7|1409.5|1410.2|1409|4
1656290970000|2022-06-27 00:49:30|1410.6|1409.4|1410.7|1409.5|1410.7|1409.5|1410.6|1409.4|1
1656290980000|2022-06-27 00:49:40|1410.9|1409.7|1411|1409.8|1411|1409.8|1410.9|1409.7|3
1656290990000|2022-06-27 00:49:50|1410.9|1409.7|1410.9|1409.7|1410.9|1409.7|1410.9|1409.7|0
1656291000000|2022-06-27 00:50:00|1410.7|1409.5|1410.9|1409.7|1411|1409.8|1410.7|1409.5|2
1656291010000|2022-06-27 00:50:10|1411|1409.8|1410.9|1409.7|1411|1409.8|1410.9|1409.7|0
1656291050000|2022-06-27 00:50:50|||||||||1
1656291070000|2022-06-27 00:51:10|1410.7|1409.5|1410.7|1409.5|1410.7|1409.5|1410.7|1409.5|2
1656291080000|2022-06-27 00:51:20|1410.6|1409.4|1410.6|1409.4|1410.6|1409.4|1410.6|1409.4|3
1656291130000|2022-06-27 00:52:10|1410.5|1409.3|1411|1409.8|1411|1409.8|1410.5|1409.3|1
1656291150000|2022-06-27 00:52:30|1410.9|1409.7|1410.6|1409.4|1410.9|1409.7|1410.6|1409.4|2
1656291170000|2022-06-27 00:52:50|1410.5|1409.3|1410.5|1409.3|1410.5|1409.3|1410.5|1409.3|0
1656291180000|2022-06-27 00:53:00|1410.1|1408.9|1410.1|1408.9|1410.2|1409|1410.1|1408.9|0
1656291200000|2022-06-27 00:53:20|1410|1408.8|1410.1|1408.9|1410.1|1408.9|1409.9|1408.7|0
1656291210000|2022-06-27 00:53:30|1410|1408.8|1410.2|1409|1410.2|1409|1410|1408.8|2
1656291220000|2022-06-27 00:53:40|1410.4|1409.2|1410.1|1408.9|1410.4|1409.2|1410.1|1408.9|1
1656291230000|2022-06-27 00:53:50|1410|1408.8|1409.9|1408.7|1410|1408.8|1409.9|1408.7|0
1656291240000|2022-06-27 00:54:00|1409.7|1408.5|1410.1|1408.9|1410.1|1408.9|1409.7|1408.5|7
1656291250000|2022-06-27 00:54:10|1410.2|1409|1410.2|1409|1410.2|1409|1410.2|1409|1
1656291260000|2022-06-27 00:54:20|1409.6|1408.4|1409.6|1408.4|1409.6|1408.4|1409.6|1408.4|5
1656291310000|2022-06-27 00:55:10|||||||||1
1656291330000|2022-06-27 00:55:30|1409.4|1408.2|1409.4|1408.2|1409.4|1408.2|1409.4|1408.2|4
1656291370000|2022-06-27 00:56:10|1409.5|1408.3|1409.5|1408.3|1409.5|1408.3|1409.5|1408.3|1
1656291390000|2022-06-27 00:56:30|1409.4|1408.2|1409.4|1408.2|1409.4|1408.2|1409.4|1408.2|0
1656291400000|2022-06-27 00:56:40|1409.5|1408.3|1409.1|1407.9|1409.5|1408.3|1409.1|1407.9|10
1656291420000|2022-06-27 00:57:00|1409.2|1408|1409.2|1408|1409.2|1408|1409.1|1407.9|2
1656291430000|2022-06-27 00:57:10|1409.4|1408.2|1409.4|1408.2|1409.4|1408.2|1409.4|1408.2|0
1656291440000|2022-06-27 00:57:20|||||||||1
1656291480000|2022-06-27 00:58:00|1409.6|1408.4|1409.6|1408.4|1409.6|1408.4|1409.6|1408.4|1
1656291490000|2022-06-27 00:58:10|1409.7|1408.5|1409.7|1408.5|1409.7|1408.5|1409.7|1408.5|0
1656291500000|2022-06-27 00:58:20|1409.4|1408.2|1409.4|1408.2|1409.4|1408.2|1409.4|1408.2|4
1656291510000|2022-06-27 00:58:30|1409.5|1408.3|1409.5|1408.3|1409.5|1408.3|1409.5|1408.3|1
1656291530000|2022-06-27 00:58:50|1409.7|1408.5|1409.7|1408.5|1409.7|1408.5|1409.7|1408.5|2
1656291590000|2022-06-27 00:59:50|||||||||1
1656291600000|2022-06-27 01:00:00|1410|1408.8|1410.6|1409.4|1410.9|1409.7|1409.9|1408.7|25
1656291610000|2022-06-27 01:00:10|1410.4|1409.2|1409.6|1408.4|1410.4|1409.2|1409.5|1408.3|9
1656291620000|2022-06-27 01:00:20|1409.7|1408.5|1410.1|1408.9|1410.1|1408.9|1409.7|1408.5|4
1656291630000|2022-06-27 01:00:30|1410.6|1409.4|1410.7|1409.5|1410.7|1409.5|1410.5|1409.3|1
1656291640000|2022-06-27 01:00:40|1411|1409.8|1410.1|1408.9|1411.1|1409.9|1410|1408.8|19
1656291650000|2022-06-27 01:00:50|1410.5|1409.3|1410.5|1409.3|1410.5|1409.3|1410.2|1409|1
1656291660000|2022-06-27 01:01:00|1410.6|1409.4|1410.9|1409.7|1411|1409.8|1410.6|1409.4|4
1656291670000|2022-06-27 01:01:10|1410.7|1409.5|1410.9|1409.7|1410.9|1409.7|1410.7|1409.5|4
1656291680000|2022-06-27 01:01:20|1411|1409.8|1411.1|1409.9|1411.4|1410.2|1411|1409.8|3
1656291690000|2022-06-27 01:01:30|1411|1409.8|1411|1409.8|1411.1|1409.9|1410.7|1409.5|2
1656291700000|2022-06-27 01:01:40|1410.9|1409.7|1410.9|1409.7|1411.4|1410.2|1410.9|1409.7|4
1656291710000|2022-06-27 01:01:50|1411|1409.8|1412|1410.8|1412|1410.8|1411|1409.8|7
1656291720000|2022-06-27 01:02:00|1412.1|1410.9|1411.9|1410.7|1412.1|1410.9|1411.9|1410.7|0
1656291730000|2022-06-27 01:02:10|1412|1410.8|1411.9|1410.7|1412|1410.8|1411.9|1410.7|1
1656291740000|2022-06-27 01:02:20|1412|1410.8|1412.1|1410.9|1412.1|1410.9|1411.9|1410.7|2
1656291750000|2022-06-27 01:02:30|1412.2|1411|1412.1|1410.9|1412.2|1411|1412.1|1410.9|27
1656291760000|2022-06-27 01:02:40|1412.2|1411|1412.4|1411.2|1412.4|1411.2|1412.1|1410.9|1
1656291770000|2022-06-27 01:02:50|1412.5|1411.3|1412.6|1411.4|1412.6|1411.4|1412.5|1411.3|1
1656291780000|2022-06-27 01:03:00|1412.4|1411.2|1412.1|1410.9|1412.4|1411.2|1412.1|1410.9|4
1656291790000|2022-06-27 01:03:10|1412.4|1411.2|1412.2|1411|1412.4|1411.2|1412.2|1411|11
1656291800000|2022-06-27 01:03:20|1412.1|1410.9|1412.4|1411.2|1412.5|1411.3|1412.1|1410.9|10
1656291820000|2022-06-27 01:03:40|1412.5|1411.3|1412.6|1411.4|1412.6|1411.4|1412.5|1411.3|0
1656291840000|2022-06-27 01:04:00|1412.7|1411.5|1412.7|1411.5|1412.7|1411.5|1412.5|1411.3|3
1656291850000|2022-06-27 01:04:10|||||||||1
1656291860000|2022-06-27 01:04:20|1412.9|1411.7|1412.9|1411.7|1412.9|1411.7|1412.6|1411.4|7
1656291870000|2022-06-27 01:04:30|1413|1411.8|1413.1|1411.9|1413.1|1411.9|1413|1411.8|2
1656291880000|2022-06-27 01:04:40|1413|1411.8|1413.2|1412|1413.2|1412|1413|1411.8|2
1656291890000|2022-06-27 01:04:50|1413.4|1412.2|1413.6|1412.4|1413.7|1412.5|1413.4|1412.2|10
1656291900000|2022-06-27 01:05:00|1414.1|1412.9|1414.1|1412.9|1414.1|1412.9|1414.1|1412.9|3
1656291910000|2022-06-27 01:05:10|1414.2|1413|1414.4|1413.2|1414.4|1413.2|1414.2|1413|2
1656291920000|2022-06-27 01:05:20|1414.1|1412.9|1414.1|1412.9|1414.1|1412.9|1414.1|1412.9|24
1656291930000|2022-06-27 01:05:30|1414.2|1413|1414.4|1413.2|1414.4|1413.2|1414.1|1412.9|31
1656291940000|2022-06-27 01:05:40|1414.2|1413|1415|1413.8|1415|1413.8|1414.2|1413|31
1656291950000|2022-06-27 01:05:50|1414.9|1413.7|1415.1|1413.9|1415.1|1413.9|1414.9|1413.7|35
1656291960000|2022-06-27 01:06:00|1415.2|1414|1414.9|1413.7|1415.4|1414.2|1414.9|1413.7|12
1656291970000|2022-06-27 01:06:10|1414.7|1413.5|1414.6|1413.4|1414.7|1413.5|1414.6|1413.4|4
1656291980000|2022-06-27 01:06:20|1414.7|1413.5|1414.9|1413.7|1414.9|1413.7|1414.6|1413.4|1
1656291990000|2022-06-27 01:06:30|||||||||10
1656292000000|2022-06-27 01:06:40|||||||||2
1656292010000|2022-06-27 01:06:50|1414.7|1413.5|1414.9|1413.7|1414.9|1413.7|1414.5|1413.3|4
1656292020000|2022-06-27 01:07:00|1414.6|1413.4|1413.7|1412.5|1414.9|1413.7|1413.7|1412.5|28
1656292030000|2022-06-27 01:07:10|1413.9|1412.7|1413.9|1412.7|1413.9|1412.7|1413.7|1412.5|4
1656292040000|2022-06-27 01:07:20|||||||||3
1656292050000|2022-06-27 01:07:30|1414|1412.8|1414|1412.8|1414|1412.8|1413.9|1412.7|2
1656292060000|2022-06-27 01:07:40|1413.9|1412.7|1413.9|1412.7|1413.9|1412.7|1413.9|1412.7|11
1656292070000|2022-06-27 01:07:50|1414|1412.8|1414|1412.8|1414|1412.8|1414|1412.8|1
1656292080000|2022-06-27 01:08:00|1414.1|1412.9|1414.2|1413|1414.4|1413.2|1414.1|1412.9|9
1656292090000|2022-06-27 01:08:10|1414.4|1413.2|1414.9|1413.7|1415|1413.8|1414.4|1413.2|55
1656292110000|2022-06-27 01:08:30|1415|1413.8|1415.4|1414.2|1415.4|1414.2|1415|1413.8|4
1656292120000|2022-06-27 01:08:40|1415.7|1414.5|1417|1415.8|1417|1415.8|1415.7|1414.5|60
1656292130000|2022-06-27 01:08:50|1417.2|1416|1417.5|1416.3|1417.7|1416.5|1416.9|1415.7|37
1656292140000|2022-06-27 01:09:00|1417.7|1416.5|1417.4|1416.2|1417.7|1416.5|1417.1|1415.9|26
1656292150000|2022-06-27 01:09:10|1417.5|1416.3|1417.6|1416.4|1417.6|1416.4|1417.4|1416.2|10
1656292160000|2022-06-27 01:09:20|1417.5|1416.3|1417.5|1416.3|1417.5|1416.3|1417.2|1416|1
1656292170000|2022-06-27 01:09:30|1417.6|1416.4|1417.7|1416.5|1417.7|1416.5|1417.6|1416.4|1
1656292180000|2022-06-27 01:09:40|1417.5|1416.3|1417.4|1416.2|1417.5|1416.3|1417.4|1416.2|11
1656292190000|2022-06-27 01:09:50|1417.5|1416.3|1417.5|1416.3|1417.5|1416.3|1417.5|1416.3|1
1656292200000|2022-06-27 01:10:00|1417.9|1416.7|1418.1|1416.9|1418.1|1416.9|1417.4|1416.2|49
1656292210000|2022-06-27 01:10:10|1418|1416.8|1417.9|1416.7|1418|1416.8|1417.7|1416.5|7
1656292220000|2022-06-27 01:10:20|1416.4|1415.2|1416.6|1415.4|1416.9|1415.7|1416.4|1415.2|15
1656292230000|2022-06-27 01:10:30|1417|1415.8|1417.5|1416.3|1417.5|1416.3|1417|1415.8|26
1656292240000|2022-06-27 01:10:40|1417.1|1415.9|1417.9|1416.7|1417.9|1416.7|1417.1|1415.9|12
1656292250000|2022-06-27 01:10:50|1418|1416.8|1417.7|1416.5|1418|1416.8|1417.6|1416.4|7
1656292260000|2022-06-27 01:11:00|1417.6|1416.4|1417.5|1416.3|1417.9|1416.7|1417.2|1416|6
1656292270000|2022-06-27 01:11:10|1417.2|1416|1417.2|1416|1417.6|1416.4|1417.2|1416|2
1656292280000|2022-06-27 01:11:20|1417.4|1416.2|1417.5|1416.3|1417.5|1416.3|1417.2|1416|10
1656292290000|2022-06-27 01:11:30|1417.4|1416.2|1417.2|1416|1418|1416.8|1417.2|1416|13
1656292300000|2022-06-27 01:11:40|1417.4|1416.2|1417.4|1416.2|1417.4|1416.2|1417.2|1416|4
1656292310000|2022-06-27 01:11:50|1417.2|1416|1417.1|1415.9|1417.2|1416|1417.1|1415.9|8
1656292320000|2022-06-27 01:12:00|1417|1415.8|1416.7|1415.5|1417|1415.8|1416.7|1415.5|1
1656292330000|2022-06-27 01:12:10|1416.6|1415.4|1416.7|1415.5|1416.7|1415.5|1416.6|1415.4|0
1656292340000|2022-06-27 01:12:20|1416.9|1415.7|1416.7|1415.5|1416.9|1415.7|1416.7|1415.5|1
1656292350000|2022-06-27 01:12:30|1416.6|1415.4|1416.6|1415.4|1416.6|1415.4|1416.6|1415.4|0
1656292360000|2022-06-27 01:12:40|1416.7|1415.5|1417.2|1416|1417.2|1416|1416.7|1415.5|8
1656292370000|2022-06-27 01:12:50|1417.1|1415.9|1417.2|1416|1417.2|1416|1417.1|1415.9|0
1656292380000|2022-06-27 01:13:00|1417.7|1416.5|1417.5|1416.3|1417.9|1416.7|1417.5|1416.3|6
1656292390000|2022-06-27 01:13:10|1417.4|1416.2|1417.2|1416|1417.4|1416.2|1417.2|1416|1
1656292400000|2022-06-27 01:13:20|1417.4|1416.2|1416.9|1415.7|1417.5|1416.3|1416.9|1415.7|7
1656292410000|2022-06-27 01:13:30|1417|1415.8|1417.1|1415.9|1417.1|1415.9|1416.9|1415.7|1
1656292420000|2022-06-27 01:13:40|1417|1415.8|1416.6|1415.4|1417.1|1415.9|1416.6|1415.4|2
1656292430000|2022-06-27 01:13:50|1416.7|1415.5|1416.6|1415.4|1416.7|1415.5|1416.6|1415.4|4
1656292440000|2022-06-27 01:14:00|1416.5|1415.3|1416.4|1415.2|1416.6|1415.4|1416.4|1415.2|2
1656292450000|2022-06-27 01:14:10|1416.5|1415.3|1416.4|1415.2|1416.6|1415.4|1416.4|1415.2|1
1656292460000|2022-06-27 01:14:20|1416.5|1415.3|1416.5|1415.3|1416.5|1415.3|1416.5|1415.3|0
1656292470000|2022-06-27 01:14:30|1416.1|1414.9|1415.9|1414.7|1416.1|1414.9|1415.9|1414.7|5
1656292480000|2022-06-27 01:14:40|1416|1414.8|1415.9|1414.7|1416|1414.8|1415.9|1414.7|1
1656292490000|2022-06-27 01:14:50|1416|1414.8|1415.7|1414.5|1416|1414.8|1415.7|1414.5|3
1656292500000|2022-06-27 01:15:00|1416|1414.8|1416.1|1414.9|1416.1|1414.9|1416|1414.8|3
1656292510000|2022-06-27 01:15:10|1416.4|1415.2|1416.4|1415.2|1416.4|1415.2|1416.2|1415|0
1656292520000|2022-06-27 01:15:20|1416.1|1414.9|1416.1|1414.9|1416.2|1415|1416.1|1414.9|1
1656292530000|2022-06-27 01:15:30|1416.2|1415|1416.4|1415.2|1416.4|1415.2|1416.1|1414.9|0
1656292540000|2022-06-27 01:15:40|1416.2|1415|1416.1|1414.9|1416.2|1415|1416.1|1414.9|0
1656292550000|2022-06-27 01:15:50|1416.2|1415|1416.4|1415.2|1416.4|1415.2|1416.2|1415|0
1656292560000|2022-06-27 01:16:00|1416.2|1415|1416.5|1415.3|1416.5|1415.3|1416.2|1415|1
1656292570000|2022-06-27 01:16:10|1416.4|1415.2|1415.9|1414.7|1416.4|1415.2|1415.9|1414.7|12
1656292580000|2022-06-27 01:16:20|1416.1|1414.9|1416.2|1415|1416.2|1415|1416.1|1414.9|3
1656292600000|2022-06-27 01:16:40|1416.4|1415.2|1416.2|1415|1416.4|1415.2|1416.2|1415|3
1656292610000|2022-06-27 01:16:50|1416.4|1415.2|1416.4|1415.2|1416.4|1415.2|1416.4|1415.2|0
1656292620000|2022-06-27 01:17:00|1416.2|1415|1416.4|1415.2|1416.4|1415.2|1416.2|1415|0
1656292630000|2022-06-27 01:17:10|1416.7|1415.5|1416.7|1415.5|1416.9|1415.7|1416.7|1415.5|3
1656292640000|2022-06-27 01:17:20|1416.9|1415.7|1417|1415.8|1417|1415.8|1416.9|1415.7|0
1656292650000|2022-06-27 01:17:30|1417.2|1416|1417.2|1416|1417.2|1416|1417.2|1416|1
1656292660000|2022-06-27 01:17:40|||||||||1
1656292670000|2022-06-27 01:17:50|1417.4|1416.2|1417.4|1416.2|1417.4|1416.2|1417.2|1416|0
1656292680000|2022-06-27 01:18:00|1417.5|1416.3|1417.2|1416|1417.5|1416.3|1417.2|1416|5
1656292690000|2022-06-27 01:18:10|1417.1|1415.9|1416.7|1415.5|1417.1|1415.9|1416.7|1415.5|13
1656292700000|2022-06-27 01:18:20|1416.9|1415.7|1417|1415.8|1417|1415.8|1416.7|1415.5|0
1656292720000|2022-06-27 01:18:40|1417.1|1415.9|1417|1415.8|1417.1|1415.9|1417|1415.8|0
1656292730000|2022-06-27 01:18:50|1417.5|1416.3|1417.6|1416.4|1417.6|1416.4|1417.5|1416.3|4
1656292740000|2022-06-27 01:19:00|||||||||2
1656292770000|2022-06-27 01:19:30|1417.5|1416.3|1417.5|1416.3|1417.5|1416.3|1417.5|1416.3|3
1656292790000|2022-06-27 01:19:50|||||||||1
1656292800000|2022-06-27 01:20:00|1417.7|1416.5|1418.1|1416.9|1418.1|1416.9|1417.6|1416.4|19
1656292810000|2022-06-27 01:20:10|1418.2|1417|1418.1|1416.9|1418.2|1417|1418.1|1416.9|0
1656292850000|2022-06-27 01:20:50|1418.2|1417|1418.1|1416.9|1418.2|1417|1418.1|1416.9|1
1656292860000|2022-06-27 01:21:00|1417.9|1416.7|1417.9|1416.7|1417.9|1416.7|1417.9|1416.7|10
1656292870000|2022-06-27 01:21:10|1418|1416.8|1418.1|1416.9|1418.1|1416.9|1418|1416.8|2
1656292880000|2022-06-27 01:21:20|1418.2|1417|1418.2|1417|1418.2|1417|1418|1416.8|20
1656292900000|2022-06-27 01:21:40|1418.1|1416.9|1417.9|1416.7|1418.1|1416.9|1417.9|1416.7|2
1656292910000|2022-06-27 01:21:50|1417.6|1416.4|1417.6|1416.4|1417.6|1416.4|1417.6|1416.4|0
1656292920000|2022-06-27 01:22:00|1417.5|1416.3|1417.9|1416.7|1417.9|1416.7|1417.5|1416.3|3
1656292930000|2022-06-27 01:22:10|1417.7|1416.5|1417.9|1416.7|1417.9|1416.7|1417.6|1416.4|2
1656292940000|2022-06-27 01:22:20|1417.7|1416.5|1417.6|1416.4|1417.7|1416.5|1417.6|1416.4|1
1656292950000|2022-06-27 01:22:30|1417.7|1416.5|1417.7|1416.5|1417.7|1416.5|1417.5|1416.3|1
1656292960000|2022-06-27 01:22:40|1417.9|1416.7|1417.9|1416.7|1417.9|1416.7|1417.9|1416.7|1
1656292970000|2022-06-27 01:22:50|1418.1|1416.9|1418.1|1416.9|1418.1|1416.9|1418.1|1416.9|2
1656292980000|2022-06-27 01:23:00|||||||||3
1656292990000|2022-06-27 01:23:10|1418.2|1417|1418.2|1417|1418.2|1417|1418.2|1417|2
1656293000000|2022-06-27 01:23:20|||||||||1
1656293010000|2022-06-27 01:23:30|1418.1|1416.9|1418.1|1416.9|1418.1|1416.9|1418.1|1416.9|1
1656293020000|2022-06-27 01:23:40|||||||||1
1656293040000|2022-06-27 01:24:00|1418|1416.8|1417.9|1416.7|1418|1416.8|1417.9|1416.7|1
1656293050000|2022-06-27 01:24:10|1418|1416.8|1418.1|1416.9|1418.1|1416.9|1418|1416.8|1
1656293070000|2022-06-27 01:24:30|1418|1416.8|1418|1416.8|1418|1416.8|1418|1416.8|0
1656293080000|2022-06-27 01:24:40|1418.1|1416.9|1418.2|1417|1418.2|1417|1418.1|1416.9|6
1656293090000|2022-06-27 01:24:50|1418.1|1416.9|1418|1416.8|1418.1|1416.9|1418|1416.8|56
1656293100000|2022-06-27 01:25:00|1418.1|1416.9|1418.1|1416.9|1418.1|1416.9|1418.1|1416.9|2
1656293110000|2022-06-27 01:25:10|1418.2|1417|1418.2|1417|1418.2|1417|1418.2|1417|0
1656293120000|2022-06-27 01:25:20|1418.1|1416.9|1418.1|1416.9|1418.1|1416.9|1418.1|1416.9|1
1656293130000|2022-06-27 01:25:30|1418|1416.8|1418|1416.8|1418.1|1416.9|1418|1416.8|2
1656293140000|2022-06-27 01:25:40|1417.6|1416.4|1417.6|1416.4|1417.7|1416.5|1417.6|1416.4|10
1656293150000|2022-06-27 01:25:50|1417.7|1416.5|1417.7|1416.5|1417.7|1416.5|1417.7|1416.5|0
1656293160000|2022-06-27 01:26:00|1417.9|1416.7|1418.1|1416.9|1418.1|1416.9|1417.6|1416.4|7
1656293170000|2022-06-27 01:26:10|1418.6|1417.4|1418.6|1417.4|1418.6|1417.4|1418.6|1417.4|12
1656293180000|2022-06-27 01:26:20|1418.7|1417.5|1419.2|1418|1419.2|1418|1418.6|1417.4|8
1656293190000|2022-06-27 01:26:30|1419.5|1418.3|1419.7|1418.5|1419.7|1418.5|1419.5|1418.3|24
1656293200000|2022-06-27 01:26:40|1419.6|1418.4|1419.5|1418.3|1419.6|1418.4|1419.5|1418.3|4
1656293210000|2022-06-27 01:26:50|1419.6|1418.4|1419.6|1418.4|1419.6|1418.4|1419.5|1418.3|4
1656293220000|2022-06-27 01:27:00|1419.4|1418.2|1419.6|1418.4|1419.6|1418.4|1419.4|1418.2|7
1656293230000|2022-06-27 01:27:10|1419.5|1418.3|1419.6|1418.4|1419.6|1418.4|1419.5|1418.3|1
1656293240000|2022-06-27 01:27:20|1419.5|1418.3|1419.5|1418.3|1419.5|1418.3|1419.5|1418.3|0
1656293250000|2022-06-27 01:27:30|1419.4|1418.2|1419.2|1418|1419.4|1418.2|1419.2|1418|3
1656293260000|2022-06-27 01:27:40|||||||||1
1656293280000|2022-06-27 01:28:00|1419.4|1418.2|1419.4|1418.2|1419.5|1418.3|1419.4|1418.2|10
1656293290000|2022-06-27 01:28:10|1419.2|1418|1419.2|1418|1419.2|1418|1419.2|1418|1
1656293300000|2022-06-27 01:28:20|1419.4|1418.2|1419.4|1418.2|1419.4|1418.2|1419.4|1418.2|4
1656293310000|2022-06-27 01:28:30|1419.5|1418.3|1419.5|1418.3|1419.5|1418.3|1419.4|1418.2|13
1656293320000|2022-06-27 01:28:40|1420|1418.8|1421.4|1420.2|1421.5|1420.3|1420|1418.8|32
1656293330000|2022-06-27 01:28:50|||||||||1
1656293340000|2022-06-27 01:29:00|1421.2|1420|1421.1|1419.9|1421.4|1420.2|1421.1|1419.9|8
1656293350000|2022-06-27 01:29:10|1421|1419.8|1420.9|1419.7|1421|1419.8|1420.6|1419.4|5
1656293370000|2022-06-27 01:29:30|1421.1|1419.9|1421.4|1420.2|1421.4|1420.2|1421.1|1419.9|1
1656293380000|2022-06-27 01:29:40|1421.5|1420.3|1421.5|1420.3|1421.5|1420.3|1421.5|1420.3|4
1656293390000|2022-06-27 01:29:50|1421.1|1419.9|1421.4|1420.2|1421.5|1420.3|1421.1|1419.9|6
1656293400000|2022-06-27 01:30:00|1421.5|1420.3|1421.5|1420.3|1421.5|1420.3|1421.5|1420.3|7
1656293410000|2022-06-27 01:30:10|1421.4|1420.2|1421.1|1419.9|1421.4|1420.2|1421.1|1419.9|3
1656293420000|2022-06-27 01:30:20|1421|1419.8|1420.9|1419.7|1421|1419.8|1420.6|1419.4|4
1656293430000|2022-06-27 01:30:30|1421|1419.8|1421|1419.8|1421|1419.8|1420.9|1419.7|0
1656293440000|2022-06-27 01:30:40|1420.9|1419.7|1421|1419.8|1421.1|1419.9|1420.9|1419.7|1
1656293450000|2022-06-27 01:30:50|1420.9|1419.7|1420.5|1419.3|1421|1419.8|1420.5|1419.3|7
1656293460000|2022-06-27 01:31:00|1419.9|1418.7|1419.4|1418.2|1419.9|1418.7|1419.4|1418.2|5
1656293470000|2022-06-27 01:31:10|1419|1417.8|1418.9|1417.7|1419|1417.8|1418.7|1417.5|3
1656293480000|2022-06-27 01:31:20|1419|1417.8|1419|1417.8|1419|1417.8|1418.9|1417.7|9
1656293500000|2022-06-27 01:31:40|1419.1|1417.9|1419.1|1417.9|1419.1|1417.9|1419.1|1417.9|0
1656293510000|2022-06-27 01:31:50|1419.4|1418.2|1419.4|1418.2|1419.4|1418.2|1419.4|1418.2|0
1656293520000|2022-06-27 01:32:00|1419.5|1418.3|1420.5|1419.3|1420.5|1419.3|1419.5|1418.3|22
1656293530000|2022-06-27 01:32:10|1420.6|1419.4|1420.9|1419.7|1421|1419.8|1420.6|1419.4|3
1656293540000|2022-06-27 01:32:20|1420.7|1419.5|1420.7|1419.5|1420.7|1419.5|1420.7|1419.5|0
1656293550000|2022-06-27 01:32:30|1420.5|1419.3|1420|1418.8|1420.5|1419.3|1420|1418.8|14
1656293560000|2022-06-27 01:32:40|1419.9|1418.7|1419.9|1418.7|1419.9|1418.7|1419.9|1418.7|1
1656293570000|2022-06-27 01:32:50|1420|1418.8|1420.6|1419.4|1420.6|1419.4|1419.9|1418.7|5
1656293580000|2022-06-27 01:33:00|1420.5|1419.3|1421|1419.8|1421|1419.8|1420.5|1419.3|19
1656293590000|2022-06-27 01:33:10|1421.1|1419.9|1421.1|1419.9|1421.1|1419.9|1421|1419.8|26
1656293610000|2022-06-27 01:33:30|1421.2|1420|1421.2|1420|1421.2|1420|1421.2|1420|0
1656293620000|2022-06-27 01:33:40|1421.6|1420.4|1421.5|1420.3|1421.6|1420.4|1421.5|1420.3|2
1656293630000|2022-06-27 01:33:50|1421.4|1420.2|1421.4|1420.2|1421.4|1420.2|1421.4|1420.2|2
1656293650000|2022-06-27 01:34:10|||||||||11
1656293660000|2022-06-27 01:34:20|1421.2|1420|1421.4|1420.2|1421.4|1420.2|1421.2|1420|1
1656293670000|2022-06-27 01:34:30|1421.5|1420.3|1422.1|1420.9|1422.1|1420.9|1421.4|1420.2|19
1656293680000|2022-06-27 01:34:40|1422.2|1421|1422.1|1420.9|1422.2|1421|1422.1|1420.9|6
1656293690000|2022-06-27 01:34:50|1422.5|1421.3|1422.6|1421.4|1422.6|1421.4|1422.5|1421.3|2
1656293700000|2022-06-27 01:35:00|1422.7|1421.5|1422.9|1421.7|1423|1421.8|1422.5|1421.3|28
1656293710000|2022-06-27 01:35:10|1422.7|1421.5|1422.4|1421.2|1422.7|1421.5|1422.2|1421|8
1656293720000|2022-06-27 01:35:20|1422.2|1421|1422.4|1421.2|1422.4|1421.2|1422.2|1421|5
1656293730000|2022-06-27 01:35:30|1422.2|1421|1422.2|1421|1422.2|1421|1422.2|1421|0
1656293740000|2022-06-27 01:35:40|1422.5|1421.3|1422.5|1421.3|1422.5|1421.3|1422.4|1421.2|5
1656293750000|2022-06-27 01:35:50|1422.6|1421.4|1422.6|1421.4|1422.6|1421.4|1422.6|1421.4|1
1656293760000|2022-06-27 01:36:00|1422.7|1421.5|1423.4|1422.2|1423.4|1422.2|1422.7|1421.5|13
1656293770000|2022-06-27 01:36:10|1423.2|1422|1423.9|1422.7|1423.9|1422.7|1423.2|1422|5
1656293780000|2022-06-27 01:36:20|1423.7|1422.5|1423.9|1422.7|1423.9|1422.7|1423.7|1422.5|4
1656293790000|2022-06-27 01:36:30|1424.2|1423|1424.4|1423.2|1424.4|1423.2|1424|1422.8|9
1656293800000|2022-06-27 01:36:40|1424.1|1422.9|1424.1|1422.9|1424.4|1423.2|1424.1|1422.9|6
1656293810000|2022-06-27 01:36:50|1424.2|1423|1424.5|1423.3|1424.5|1423.3|1424.1|1422.9|1
1656293820000|2022-06-27 01:37:00|1424.4|1423.2|1424.4|1423.2|1424.5|1423.3|1424.4|1423.2|4
1656293830000|2022-06-27 01:37:10|1424.2|1423|1423.5|1422.3|1424.2|1423|1423.4|1422.2|19
1656293840000|2022-06-27 01:37:20|1423.2|1422|1422.9|1421.7|1423.2|1422|1422.6|1421.4|9
1656293850000|2022-06-27 01:37:30|1422.2|1421|1422.4|1421.2|1422.4|1421.2|1422.2|1421|0
1656293860000|2022-06-27 01:37:40|1422.2|1421|1422.1|1420.9|1422.2|1421|1422.1|1420.9|2
1656293870000|2022-06-27 01:37:50|1422.5|1421.3|1422.4|1421.2|1422.5|1421.3|1422.2|1421|5
1656293880000|2022-06-27 01:38:00|1422.5|1421.3|1422.4|1421.2|1422.5|1421.3|1422.4|1421.2|2
1656293890000|2022-06-27 01:38:10|1422.5|1421.3|1422.7|1421.5|1423|1421.8|1422.5|1421.3|10
1656293900000|2022-06-27 01:38:20|1423.1|1421.9|1423.1|1421.9|1423.1|1421.9|1423|1421.8|8
1656293920000|2022-06-27 01:38:40|1423.4|1422.2|1423.4|1422.2|1423.4|1422.2|1423.4|1422.2|1
1656293930000|2022-06-27 01:38:50|1423.2|1422|1422.9|1421.7|1423.2|1422|1422.9|1421.7|2
1656293940000|2022-06-27 01:39:00|1422.6|1421.4|1422.6|1421.4|1422.6|1421.4|1422.5|1421.3|2
1656293950000|2022-06-27 01:39:10|1422.5|1421.3|1422.5|1421.3|1422.5|1421.3|1422.5|1421.3|0
1656293960000|2022-06-27 01:39:20|1422.2|1421|1422|1420.8|1422.2|1421|1421.7|1420.5|3
1656293980000|2022-06-27 01:39:40|1422.1|1420.9|1422.1|1420.9|1422.1|1420.9|1422.1|1420.9|0
1656293990000|2022-06-27 01:39:50|1422|1420.8|1422.2|1421|1422.2|1421|1422|1420.8|5
1656294000000|2022-06-27 01:40:00|1422.4|1421.2|1422.7|1421.5|1422.7|1421.5|1422.4|1421.2|7
1656294010000|2022-06-27 01:40:10|1423.1|1421.9|1422.6|1421.4|1423.1|1421.9|1422.6|1421.4|4
1656294020000|2022-06-27 01:40:20|1422.2|1421|1422.2|1421|1422.2|1421|1422.2|1421|2
1656294030000|2022-06-27 01:40:30|1422.1|1420.9|1422.1|1420.9|1422.1|1420.9|1422.1|1420.9|1
1656294040000|2022-06-27 01:40:40|1422|1420.8|1421.9|1420.7|1422|1420.8|1421.9|1420.7|3
1656294050000|2022-06-27 01:40:50|1421.5|1420.3|1421.5|1420.3|1421.7|1420.5|1421.5|1420.3|20
1656294060000|2022-06-27 01:41:00|1421.4|1420.2|1421.4|1420.2|1421.6|1420.4|1421|1419.8|10
1656294070000|2022-06-27 01:41:10|1421.2|1420|1421.4|1420.2|1421.4|1420.2|1421.2|1420|1
1656294090000|2022-06-27 01:41:30|1421.5|1420.3|1421.4|1420.2|1421.5|1420.3|1421.2|1420|1
1656294100000|2022-06-27 01:41:40|1421.2|1420|1421.2|1420|1421.2|1420|1421.2|1420|0
1656294110000|2022-06-27 01:41:50|1421.4|1420.2|1421.4|1420.2|1421.4|1420.2|1421.4|1420.2|1
1656294120000|2022-06-27 01:42:00|1421.5|1420.3|1421.6|1420.4|1421.6|1420.4|1421.5|1420.3|0
1656294140000|2022-06-27 01:42:20|1421.5|1420.3|1421.4|1420.2|1421.5|1420.3|1421.4|1420.2|3
1656294170000|2022-06-27 01:42:50|1421.2|1420|1421.2|1420|1421.2|1420|1421.2|1420|0
1656294180000|2022-06-27 01:43:00|1421.1|1419.9|1420.7|1419.5|1421.1|1419.9|1420.7|1419.5|3
1656294190000|2022-06-27 01:43:10|1420.5|1419.3|1420.5|1419.3|1420.5|1419.3|1420.5|1419.3|5
1656294200000|2022-06-27 01:43:20|1420.4|1419.2|1420.4|1419.2|1420.4|1419.2|1420.4|1419.2|0
1656294210000|2022-06-27 01:43:30|1420.5|1419.3|1420.5|1419.3|1420.5|1419.3|1420.5|1419.3|2
1656294240000|2022-06-27 01:44:00|1420.4|1419.2|1420.5|1419.3|1420.5|1419.3|1420.4|1419.2|2
1656294250000|2022-06-27 01:44:10|1420.4|1419.2|1420.4|1419.2|1420.4|1419.2|1420.4|1419.2|0
1656294260000|2022-06-27 01:44:20|1420.5|1419.3|1420.5|1419.3|1420.5|1419.3|1420.5|1419.3|5
1656294270000|2022-06-27 01:44:30|1420.4|1419.2|1420.5|1419.3|1420.6|1419.4|1420.4|1419.2|6
1656294280000|2022-06-27 01:44:40|1420.4|1419.2|1420.7|1419.5|1420.7|1419.5|1420.4|1419.2|22
1656294290000|2022-06-27 01:44:50|1420.9|1419.7|1421.4|1420.2|1421.4|1420.2|1420.9|1419.7|14
1656294300000|2022-06-27 01:45:00|1421.5|1420.3|1421.4|1420.2|1421.5|1420.3|1421.4|1420.2|2
1656294310000|2022-06-27 01:45:10|1421.1|1419.9|1420.7|1419.5|1421.1|1419.9|1420.7|1419.5|3
1656294320000|2022-06-27 01:45:20|1420.5|1419.3|1420.5|1419.3|1420.5|1419.3|1420.5|1419.3|1
1656294330000|2022-06-27 01:45:30|1420.4|1419.2|1420.5|1419.3|1420.5|1419.3|1420.4|1419.2|2
1656294340000|2022-06-27 01:45:40|1420.4|1419.2|1420.2|1419|1420.5|1419.3|1420.2|1419|9
1656294350000|2022-06-27 01:45:50|1420.4|1419.2|1420.4|1419.2|1420.4|1419.2|1420.2|1419|2
1656294360000|2022-06-27 01:46:00|||||||||2
1656294370000|2022-06-27 01:46:10|||||||||1
1656294390000|2022-06-27 01:46:30|1420|1418.8|1420.1|1418.9|1420.1|1418.9|1420|1418.8|3
1656294400000|2022-06-27 01:46:40|1419.5|1418.3|1419.4|1418.2|1419.5|1418.3|1419.2|1418|5
1656294410000|2022-06-27 01:46:50|1420|1418.8|1420.4|1419.2|1420.4|1419.2|1420|1418.8|6
1656294420000|2022-06-27 01:47:00|||||||||4
1656294450000|2022-06-27 01:47:30|||||||||1
1656294460000|2022-06-27 01:47:40|1420.1|1418.9|1420.1|1418.9|1420.1|1418.9|1420.1|1418.9|3
1656294480000|2022-06-27 01:48:00|1419.7|1418.5|1419.7|1418.5|1419.7|1418.5|1419.5|1418.3|7
1656294490000|2022-06-27 01:48:10|1419.6|1418.4|1419.2|1418|1419.6|1418.4|1419.2|1418|2
1656294500000|2022-06-27 01:48:20|1419.4|1418.2|1419.2|1418|1419.4|1418.2|1419.2|1418|0
1656294510000|2022-06-27 01:48:30|1419.4|1418.2|1419.2|1418|1419.4|1418.2|1419.2|1418|1
1656294520000|2022-06-27 01:48:40|1419.1|1417.9|1419.1|1417.9|1419.1|1417.9|1418.7|1417.5|14
1656294540000|2022-06-27 01:49:00|1419.2|1418|1419.2|1418|1419.2|1418|1419.2|1418|2
1656294550000|2022-06-27 01:49:10|1419.1|1417.9|1419.2|1418|1419.2|1418|1419.1|1417.9|0
1656294560000|2022-06-27 01:49:20|1419.4|1418.2|1419.4|1418.2|1419.4|1418.2|1419.4|1418.2|1
1656294570000|2022-06-27 01:49:30|1419.2|1418|1419|1417.8|1419.2|1418|1418.9|1417.7|10
1656294580000|2022-06-27 01:49:40|1419.1|1417.9|1419.2|1418|1419.2|1418|1419|1417.8|1
1656294590000|2022-06-27 01:49:50|1419.1|1417.9|1419.1|1417.9|1419.1|1417.9|1419.1|1417.9|2
1656294600000|2022-06-27 01:50:00|1419.2|1418|1419.1|1417.9|1419.2|1418|1419.1|1417.9|2
1656294610000|2022-06-27 01:50:10|1419|1417.8|1418.7|1417.5|1419|1417.8|1418.6|1417.4|6
1656294620000|2022-06-27 01:50:20|||||||||1
1656294650000|2022-06-27 01:50:50|1418.9|1417.7|1419|1417.8|1419|1417.8|1418.9|1417.7|4
1656294660000|2022-06-27 01:51:00|1418.9|1417.7|1419.4|1418.2|1419.4|1418.2|1418.9|1417.7|38
1656294670000|2022-06-27 01:51:10|1419.6|1418.4|1419.9|1418.7|1420|1418.8|1419.6|1418.4|2
1656294680000|2022-06-27 01:51:20|1420.1|1418.9|1420.1|1418.9|1420.1|1418.9|1420.1|1418.9|11
1656294690000|2022-06-27 01:51:30|1419.9|1418.7|1419.9|1418.7|1419.9|1418.7|1419.9|1418.7|1
1656294700000|2022-06-27 01:51:40|1419.6|1418.4|1419.6|1418.4|1419.6|1418.4|1419.6|1418.4|0
1656294710000|2022-06-27 01:51:50|1419.7|1418.5|1419.7|1418.5|1419.7|1418.5|1419.7|1418.5|0
1656294730000|2022-06-27 01:52:10|1419.6|1418.4|1419.6|1418.4|1419.6|1418.4|1419.6|1418.4|0
1656294750000|2022-06-27 01:52:30|1419.1|1417.9|1419.1|1417.9|1419.1|1417.9|1419.1|1417.9|3
1656294760000|2022-06-27 01:52:40|1419.2|1418|1419.2|1418|1419.2|1418|1419.2|1418|0
1656294770000|2022-06-27 01:52:50|1419.1|1417.9|1419.1|1417.9|1419.1|1417.9|1419|1417.8|2
1656294800000|2022-06-27 01:53:20|1419.2|1418|1419.9|1418.7|1420.1|1418.9|1419.2|1418|12
1656294810000|2022-06-27 01:53:30|1420|1418.8|1419.9|1418.7|1420.1|1418.9|1419.9|1418.7|2
1656294820000|2022-06-27 01:53:40|1420|1418.8|1420|1418.8|1420|1418.8|1419.9|1418.7|2
1656294830000|2022-06-27 01:53:50|1420.1|1418.9|1420.4|1419.2|1420.4|1419.2|1420|1418.8|2
1656294840000|2022-06-27 01:54:00|1420.2|1419|1420.4|1419.2|1420.4|1419.2|1420.2|1419|0
1656294850000|2022-06-27 01:54:10|1420.9|1419.7|1420.9|1419.7|1420.9|1419.7|1420.7|1419.5|2
1656294860000|2022-06-27 01:54:20|1421|1419.8|1420.9|1419.7|1421.1|1419.9|1420.7|1419.5|2
1656294870000|2022-06-27 01:54:30|1421|1419.8|1421|1419.8|1421|1419.8|1421|1419.8|0
1656294900000|2022-06-27 01:55:00|1421.1|1419.9|1421.2|1420|1421.2|1420|1421.1|1419.9|0
1656294910000|2022-06-27 01:55:10|1421.4|1420.2|1421.4|1420.2|1421.4|1420.2|1421.4|1420.2|1
1656294920000|2022-06-27 01:55:20|1421.2|1420|1421.7|1420.5|1421.7|1420.5|1420.9|1419.7|6
1656294930000|2022-06-27 01:55:30|1421.9|1420.7|1421.7|1420.5|1422|1420.8|1421.7|1420.5|4
1656294940000|2022-06-27 01:55:40|1421.6|1420.4|1421.7|1420.5|1421.7|1420.5|1421.6|1420.4|3
1656294950000|2022-06-27 01:55:50|1421.6|1420.4|1421.6|1420.4|1421.6|1420.4|1421.6|1420.4|2
1656294960000|2022-06-27 01:56:00|1421.5|1420.3|1421.4|1420.2|1421.5|1420.3|1421.4|1420.2|1
1656294970000|2022-06-27 01:56:10|1421.2|1420|1420.7|1419.5|1421.2|1420|1420.7|1419.5|1
1656294990000|2022-06-27 01:56:30|1420.6|1419.4|1420.6|1419.4|1420.6|1419.4|1420.6|1419.4|1
1656295040000|2022-06-27 01:57:20|1420.4|1419.2|1420.5|1419.3|1420.5|1419.3|1420.4|1419.2|4
1656295050000|2022-06-27 01:57:30|1419.6|1418.4|1419.9|1418.7|1419.9|1418.7|1419.6|1418.4|40
1656295060000|2022-06-27 01:57:40|1420|1418.8|1420.1|1418.9|1420.1|1418.9|1419.9|1418.7|0
1656295070000|2022-06-27 01:57:50|1420.2|1419|1420.4|1419.2|1420.4|1419.2|1420.2|1419|0
1656295080000|2022-06-27 01:58:00|1420.2|1419|1420.4|1419.2|1420.4|1419.2|1420|1418.8|5
1656295090000|2022-06-27 01:58:10|1420.5|1419.3|1420.5|1419.3|1420.7|1419.5|1420.5|1419.3|1
1656295100000|2022-06-27 01:58:20|1420.2|1419|1420.5|1419.3|1420.5|1419.3|1420.2|1419|6
1656295140000|2022-06-27 01:59:00|1420.4|1419.2|1420.5|1419.3|1420.5|1419.3|1420.4|1419.2|2
1656295150000|2022-06-27 01:59:10|1420.4|1419.2|1420.4|1419.2|1420.4|1419.2|1420.4|1419.2|0
1656295160000|2022-06-27 01:59:20|1420.5|1419.3|1420.6|1419.4|1420.6|1419.4|1420.5|1419.3|1
1656295170000|2022-06-27 01:59:30|||||||||15
1656295190000|2022-06-27 01:59:50|1420.7|1419.5|1420.9|1419.7|1420.9|1419.7|1420.7|1419.5|1
1656295210000|2022-06-27 02:00:10|1420.7|1419.5|1420.7|1419.5|1420.9|1419.7|1420.6|1419.4|1
1656295220000|2022-06-27 02:00:20|1420.9|1419.7|1420.9|1419.7|1420.9|1419.7|1420.9|1419.7|0
1656295230000|2022-06-27 02:00:30|1421|1419.8|1421|1419.8|1421.1|1419.9|1421|1419.8|1
1656295240000|2022-06-27 02:00:40|1421.1|1419.9|1421.1|1419.9|1421.2|1420|1421.1|1419.9|0
1656295250000|2022-06-27 02:00:50|||||||||2
1656295260000|2022-06-27 02:01:00|1420.9|1419.7|1421.4|1420.2|1421.4|1420.2|1420.9|1419.7|2
1656295270000|2022-06-27 02:01:10|1421.5|1420.3|1421.6|1420.4|1421.6|1420.4|1421.5|1420.3|2
1656295280000|2022-06-27 02:01:20|1421.9|1420.7|1421.5|1420.3|1421.9|1420.7|1421.5|1420.3|2
1656295290000|2022-06-27 02:01:30|1421.4|1420.2|1421.4|1420.2|1421.4|1420.2|1421.2|1420|0
1656295300000|2022-06-27 02:01:40|1421.5|1420.3|1421.5|1420.3|1421.5|1420.3|1421.5|1420.3|1
1656295310000|2022-06-27 02:01:50|1421.6|1420.4|1421.6|1420.4|1421.6|1420.4|1421.6|1420.4|0
1656295340000|2022-06-27 02:02:20|||||||||1
1656295350000|2022-06-27 02:02:30|1421.7|1420.5|1421.9|1420.7|1421.9|1420.7|1421.6|1420.4|0
1656295360000|2022-06-27 02:02:40|1422|1420.8|1422.4|1421.2|1422.4|1421.2|1422|1420.8|3
1656295370000|2022-06-27 02:02:50|1422.1|1420.9|1422.1|1420.9|1422.1|1420.9|1422.1|1420.9|0
1656295380000|2022-06-27 02:03:00|1421.6|1420.4|1421.6|1420.4|1421.7|1420.5|1421.6|1420.4|8
1656295400000|2022-06-27 02:03:20|||||||||2
1656295410000|2022-06-27 02:03:30|1421.5|1420.3|1421.5|1420.3|1421.5|1420.3|1421.5|1420.3|0
1656295420000|2022-06-27 02:03:40|1421.6|1420.4|1421.2|1420|1421.6|1420.4|1421.2|1420|5
1656295430000|2022-06-27 02:03:50|1421.1|1419.9|1421.2|1420|1421.2|1420|1421.1|1419.9|0
1656295440000|2022-06-27 02:04:00|1421.1|1419.9|1421.1|1419.9|1421.1|1419.9|1420.9|1419.7|0
1656295450000|2022-06-27 02:04:10|1420.7|1419.5|1420.7|1419.5|1420.7|1419.5|1420.7|1419.5|4
1656295460000|2022-06-27 02:04:20|1421.1|1419.9|1421.1|1419.9|1421.2|1420|1421|1419.8|4
1656295490000|2022-06-27 02:04:50|1421|1419.8|1420.9|1419.7|1421|1419.8|1420.9|1419.7|0
1656295500000|2022-06-27 02:05:00|1421|1419.8|1421.2|1420|1421.2|1420|1421|1419.8|1
1656295510000|2022-06-27 02:05:10|1421.1|1419.9|1421.1|1419.9|1421.1|1419.9|1421.1|1419.9|0
1656295520000|2022-06-27 02:05:20|1421|1419.8|1421.1|1419.9|1421.2|1420|1421|1419.8|0
1656295540000|2022-06-27 02:05:40|1421|1419.8|1421|1419.8|1421|1419.8|1421|1419.8|0
1656295560000|2022-06-27 02:06:00|1420.7|1419.5|1420.6|1419.4|1420.7|1419.5|1420.6|1419.4|8
1656295570000|2022-06-27 02:06:10|1420.7|1419.5|1420.5|1419.3|1420.7|1419.5|1420.5|1419.3|6
1656295580000|2022-06-27 02:06:20|||||||||1
1656295590000|2022-06-27 02:06:30|1420.4|1419.2|1420.5|1419.3|1420.5|1419.3|1420.2|1419|2
1656295600000|2022-06-27 02:06:40|1420.4|1419.2|1420.5|1419.3|1420.5|1419.3|1420.4|1419.2|0
1656295610000|2022-06-27 02:06:50|1420.7|1419.5|1420.9|1419.7|1421.1|1419.9|1420.7|1419.5|9
1656295620000|2022-06-27 02:07:00|1420.7|1419.5|1420.9|1419.7|1420.9|1419.7|1420.6|1419.4|12
1656295630000|2022-06-27 02:07:10|1420.6|1419.4|1420.9|1419.7|1420.9|1419.7|1420.6|1419.4|7
1656295640000|2022-06-27 02:07:20|1421|1419.8|1420.6|1419.4|1421|1419.8|1420.6|1419.4|10
1656295650000|2022-06-27 02:07:30|1420.7|1419.5|1420.9|1419.7|1420.9|1419.7|1420.7|1419.5|0
1656295660000|2022-06-27 02:07:40|1420.4|1419.2|1420.4|1419.2|1420.7|1419.5|1420.4|1419.2|6
1656295670000|2022-06-27 02:07:50|1420.5|1419.3|1420.5|1419.3|1420.5|1419.3|1420.2|1419|1
1656295690000|2022-06-27 02:08:10|1420.2|1419|1420.5|1419.3|1420.5|1419.3|1420.2|1419|1
1656295700000|2022-06-27 02:08:20|1420.4|1419.2|1420.4|1419.2|1420.4|1419.2|1420.4|1419.2|0
1656295710000|2022-06-27 02:08:30|1420.2|1419|1419.7|1418.5|1420.2|1419|1419.7|1418.5|5
1656295720000|2022-06-27 02:08:40|1419.9|1418.7|1420|1418.8|1420|1418.8|1419.9|1418.7|0
1656295730000|2022-06-27 02:08:50|1419.9|1418.7|1419.9|1418.7|1419.9|1418.7|1419.9|1418.7|0
1656295740000|2022-06-27 02:09:00|1419.7|1418.5|1419.9|1418.7|1419.9|1418.7|1419.7|1418.5|1
1656295750000|2022-06-27 02:09:10|1420.1|1418.9|1420.1|1418.9|1420.1|1418.9|1420.1|1418.9|0
1656295760000|2022-06-27 02:09:20|1420.4|1419.2|1420.4|1419.2|1420.4|1419.2|1420.4|1419.2|0
1656295790000|2022-06-27 02:09:50|1420.5|1419.3|1420.4|1419.2|1420.5|1419.3|1420.4|1419.2|0
1656295800000|2022-06-27 02:10:00|1420.2|1419|1420.2|1419|1420.2|1419|1420.1|1418.9|0
1656295810000|2022-06-27 02:10:10|1420.1|1418.9|1420.1|1418.9|1420.1|1418.9|1420.1|1418.9|0
1656295820000|2022-06-27 02:10:20|1420|1418.8|1420.4|1419.2|1420.4|1419.2|1420|1418.8|2
1656295830000|2022-06-27 02:10:30|1420.2|1419|1420.2|1419|1420.2|1419|1420.2|1419|0
1656295840000|2022-06-27 02:10:40|1420.1|1418.9|1420.2|1419|1420.2|1419|1420|1418.8|1
1656295850000|2022-06-27 02:10:50|1420.1|1418.9|1420.1|1418.9|1420.1|1418.9|1420.1|1418.9|0
1656295860000|2022-06-27 02:11:00|1419.9|1418.7|1419.9|1418.7|1419.9|1418.7|1419.9|1418.7|1
1656295870000|2022-06-27 02:11:10|||||||||1
1656295880000|2022-06-27 02:11:20|1420|1418.8|1419.9|1418.7|1420|1418.8|1419.9|1418.7|0
1656295890000|2022-06-27 02:11:30|1419.7|1418.5|1419.9|1418.7|1419.9|1418.7|1419.7|1418.5|1
1656295920000|2022-06-27 02:12:00|||||||||1
1656295940000|2022-06-27 02:12:20|1420|1418.8|1419.5|1418.3|1420|1418.8|1419.4|1418.2|27
1656295950000|2022-06-27 02:12:30|1419.9|1418.7|1419.9|1418.7|1419.9|1418.7|1419.9|1418.7|4
1656295960000|2022-06-27 02:12:40|1420|1418.8|1419.9|1418.7|1420.1|1418.9|1419.9|1418.7|8
1656295980000|2022-06-27 02:13:00|1419.7|1418.5|1419.9|1418.7|1419.9|1418.7|1419.6|1418.4|2
1656295990000|2022-06-27 02:13:10|1419.6|1418.4|1419.6|1418.4|1419.6|1418.4|1419.6|1418.4|11
1656296000000|2022-06-27 02:13:20|1419.7|1418.5|1419.7|1418.5|1419.7|1418.5|1419.7|1418.5|0
1656296010000|2022-06-27 02:13:30|1419.6|1418.4|1419.9|1418.7|1419.9|1418.7|1419.6|1418.4|1
1656296040000|2022-06-27 02:14:00|1419.7|1418.5|1419.7|1418.5|1419.7|1418.5|1419.6|1418.4|0
1656296050000|2022-06-27 02:14:10|1419.6|1418.4|1419.5|1418.3|1419.7|1418.5|1419.5|1418.3|0
1656296060000|2022-06-27 02:14:20|1419.6|1418.4|1419.6|1418.4|1419.6|1418.4|1419.6|1418.4|1
1656296080000|2022-06-27 02:14:40|1419.7|1418.5|1419.9|1418.7|1419.9|1418.7|1419.7|1418.5|0
1656296100000|2022-06-27 02:15:00|1420|1418.8|1420.1|1418.9|1420.1|1418.9|1420|1418.8|0
1656296110000|2022-06-27 02:15:10|1420|1418.8|1420|1418.8|1420|1418.8|1420|1418.8|0
1656296120000|2022-06-27 02:15:20|1420.1|1418.9|1420.1|1418.9|1420.1|1418.9|1420.1|1418.9|3
1656296140000|2022-06-27 02:15:40|1419.9|1418.7|1419.9|1418.7|1419.9|1418.7|1419.9|1418.7|0
1656296150000|2022-06-27 02:15:50|1420|1418.8|1420|1418.8|1420|1418.8|1420|1418.8|0
1656296160000|2022-06-27 02:16:00|1419.9|1418.7|1419.9|1418.7|1419.9|1418.7|1419.7|1418.5|1
1656296180000|2022-06-27 02:16:20|1420|1418.8|1420|1418.8|1420|1418.8|1419.7|1418.5|1
1656296190000|2022-06-27 02:16:30|1419.9|1418.7|1419.9|1418.7|1419.9|1418.7|1419.7|1418.5|1
1656296200000|2022-06-27 02:16:40|1420.1|1418.9|1420.1|1418.9|1420.1|1418.9|1420.1|1418.9|1
1656296210000|2022-06-27 02:16:50|||||||||2
1656296220000|2022-06-27 02:17:00|1419.9|1418.7|1420.1|1418.9|1420.1|1418.9|1419.9|1418.7|0
1656296250000|2022-06-27 02:17:30|1420|1418.8|1420.1|1418.9|1420.2|1419|1420|1418.8|2
1656296290000|2022-06-27 02:18:10|1420|1418.8|1420|1418.8|1420|1418.8|1420|1418.8|0
1656296320000|2022-06-27 02:18:40|1419.9|1418.7|1419.9|1418.7|1419.9|1418.7|1419.9|1418.7|1
1656296330000|2022-06-27 02:18:50|1419.7|1418.5|1420.1|1418.9|1420.1|1418.9|1419.7|1418.5|1
1656296340000|2022-06-27 02:19:00|1420|1418.8|1420.1|1418.9|1420.1|1418.9|1420|1418.8|1
1656296350000|2022-06-27 02:19:10|1420.2|1419|1420.2|1419|1420.2|1419|1420.2|1419|1
1656296370000|2022-06-27 02:19:30|1420.6|1419.4|1420.6|1419.4|1420.6|1419.4|1420.5|1419.3|5
1656296400000|2022-06-27 02:20:00|1420.5|1419.3|1420.4|1419.2|1420.5|1419.3|1420.4|1419.2|0
1656296410000|2022-06-27 02:20:10|1420.2|1419|1420.4|1419.2|1420.5|1419.3|1420.2|1419|10
1656296440000|2022-06-27 02:20:40|1420.2|1419|1420.4|1419.2|1420.4|1419.2|1420.2|1419|3
1656296460000|2022-06-27 02:21:00|1420.5|1419.3|1420.6|1419.4|1420.6|1419.4|1420.5|1419.3|0
1656296470000|2022-06-27 02:21:10|1420.5|1419.3|1420.5|1419.3|1420.5|1419.3|1420.5|1419.3|0
1656296490000|2022-06-27 02:21:30|1420.2|1419|1420.5|1419.3|1420.5|1419.3|1420.2|1419|1
1656296520000|2022-06-27 02:22:00|1420.7|1419.5|1420.9|1419.7|1420.9|1419.7|1420.7|1419.5|0
1656296530000|2022-06-27 02:22:10|1420.7|1419.5|1420.9|1419.7|1420.9|1419.7|1420.7|1419.5|0
1656296550000|2022-06-27 02:22:30|1420.7|1419.5|1420.9|1419.7|1420.9|1419.7|1420.5|1419.3|2
1656296610000|2022-06-27 02:23:30|||||||||1
1656296640000|2022-06-27 02:24:00|1420.7|1419.5|1420.5|1419.3|1420.7|1419.5|1420.5|1419.3|0
1656296670000|2022-06-27 02:24:30|1420.4|1419.2|1420.5|1419.3|1420.5|1419.3|1420.4|1419.2|0
1656296700000|2022-06-27 02:25:00|1420.7|1419.5|1420.9|1419.7|1420.9|1419.7|1420.7|1419.5|2
1656296710000|2022-06-27 02:25:10|1421|1419.8|1421|1419.8|1421|1419.8|1421|1419.8|0
1656296720000|2022-06-27 02:25:20|1420.9|1419.7|1420.9|1419.7|1420.9|1419.7|1420.9|1419.7|0
1656296740000|2022-06-27 02:25:40|1420.7|1419.5|1420.9|1419.7|1420.9|1419.7|1420.7|1419.5|1
1656296750000|2022-06-27 02:25:50|1420.5|1419.3|1420.5|1419.3|1420.5|1419.3|1420.5|1419.3|5
1656296760000|2022-06-27 02:26:00|1420.4|1419.2|1420.7|1419.5|1420.7|1419.5|1420.4|1419.2|1
1656296770000|2022-06-27 02:26:10|1420.9|1419.7|1420.9|1419.7|1420.9|1419.7|1420.9|1419.7|0
1656296780000|2022-06-27 02:26:20|1421|1419.8|1420.9|1419.7|1421|1419.8|1420.9|1419.7|1
1656296790000|2022-06-27 02:26:30|1420.7|1419.5|1420.9|1419.7|1420.9|1419.7|1420.7|1419.5|0
1656296810000|2022-06-27 02:26:50|1420.7|1419.5|1420.6|1419.4|1420.7|1419.5|1420.6|1419.4|1
1656296820000|2022-06-27 02:27:00|1420.7|1419.5|1420.6|1419.4|1420.7|1419.5|1420.6|1419.4|0
1656296850000|2022-06-27 02:27:30|1420.5|1419.3|1420.7|1419.5|1420.7|1419.5|1420.5|1419.3|1
1656296860000|2022-06-27 02:27:40|1420.6|1419.4|1420.6|1419.4|1420.7|1419.5|1420.6|1419.4|0
1656296870000|2022-06-27 02:27:50|1420.7|1419.5|1420.9|1419.7|1420.9|1419.7|1420.7|1419.5|0
1656296880000|2022-06-27 02:28:00|1420.7|1419.5|1420.7|1419.5|1420.7|1419.5|1420.7|1419.5|0
1656296890000|2022-06-27 02:28:10|1420.6|1419.4|1420.7|1419.5|1420.7|1419.5|1420.6|1419.4|1
1656296900000|2022-06-27 02:28:20|1420.6|1419.4|1420.6|1419.4|1420.6|1419.4|1420.6|1419.4|0
1656296930000|2022-06-27 02:28:50|1420.9|1419.7|1420.7|1419.5|1420.9|1419.7|1420.7|1419.5|0
1656296940000|2022-06-27 02:29:00|1420.6|1419.4|1420.6|1419.4|1420.6|1419.4|1420.6|1419.4|0
1656296950000|2022-06-27 02:29:10|||||||||1
1656296990000|2022-06-27 02:29:50|1420.7|1419.5|1420.9|1419.7|1420.9|1419.7|1420.7|1419.5|1
1656297000000|2022-06-27 02:30:00|1420.7|1419.5|1421|1419.8|1421|1419.8|1420.7|1419.5|1
1656297010000|2022-06-27 02:30:10|1421.1|1419.9|1421.2|1420|1421.2|1420|1421.1|1419.9|0
1656297020000|2022-06-27 02:30:20|1421.1|1419.9|1421.1|1419.9|1421.1|1419.9|1421.1|1419.9|1
1656297040000|2022-06-27 02:30:40|1421.2|1420|1421.5|1420.3|1421.5|1420.3|1421.2|1420|1
1656297060000|2022-06-27 02:31:00|1421.6|1420.4|1422.4|1421.2|1422.4|1421.2|1421.6|1420.4|11
1656297070000|2022-06-27 02:31:10|1422.2|1421|1422.5|1421.3|1422.5|1421.3|1422.2|1421|2
1656297080000|2022-06-27 02:31:20|1422.4|1421.2|1422.4|1421.2|1422.5|1421.3|1422.4|1421.2|16
1656297090000|2022-06-27 02:31:30|1422.2|1421|1422.4|1421.2|1422.4|1421.2|1422.2|1421|1
1656297100000|2022-06-27 02:31:40|||||||||6
1656297110000|2022-06-27 02:31:50|1421.7|1420.5|1421.4|1420.2|1422.2|1421|1421.4|1420.2|27
1656297120000|2022-06-27 02:32:00|1421.7|1420.5|1421.6|1420.4|1421.7|1420.5|1421.6|1420.4|6
1656297130000|2022-06-27 02:32:10|1421.5|1420.3|1421.4|1420.2|1421.5|1420.3|1421.4|1420.2|8
1656297140000|2022-06-27 02:32:20|1421.6|1420.4|1421.6|1420.4|1421.7|1420.5|1421.6|1420.4|7
1656297150000|2022-06-27 02:32:30|1421.5|1420.3|1421.5|1420.3|1421.5|1420.3|1421.5|1420.3|3
1656297160000|2022-06-27 02:32:40|1421.6|1420.4|1422.1|1420.9|1422.1|1420.9|1421.6|1420.4|7
1656297170000|2022-06-27 02:32:50|1422.2|1421|1422.4|1421.2|1422.4|1421.2|1422.2|1421|0
1656297180000|2022-06-27 02:33:00|1422.5|1421.3|1422.5|1421.3|1422.5|1421.3|1422.5|1421.3|23
1656297200000|2022-06-27 02:33:20|1423|1421.8|1423.2|1422|1423.2|1422|1423|1421.8|27
1656297210000|2022-06-27 02:33:30|1423.6|1422.4|1423.6|1422.4|1423.6|1422.4|1423.6|1422.4|5
1656297220000|2022-06-27 02:33:40|1423.7|1422.5|1423.6|1422.4|1423.7|1422.5|1423.6|1422.4|2
1656297240000|2022-06-27 02:34:00|1423.7|1422.5|1423.9|1422.7|1424|1422.8|1423.7|1422.5|5
1656297250000|2022-06-27 02:34:10|||||||||50
1656297260000|2022-06-27 02:34:20|1423.7|1422.5|1422.9|1421.7|1423.7|1422.5|1422.9|1421.7|50
1656297270000|2022-06-27 02:34:30|1422.7|1421.5|1422.6|1421.4|1422.7|1421.5|1422.6|1421.4|0
1656297280000|2022-06-27 02:34:40|1422.5|1421.3|1422.5|1421.3|1422.5|1421.3|1422.4|1421.2|4
1656297290000|2022-06-27 02:34:50|1422.2|1421|1422.2|1421|1422.2|1421|1422.2|1421|1
1656297300000|2022-06-27 02:35:00|1422.5|1421.3|1422.4|1421.2|1422.5|1421.3|1422|1420.8|30
1656297320000|2022-06-27 02:35:20|1422.5|1421.3|1422.5|1421.3|1422.5|1421.3|1422.5|1421.3|1
1656297330000|2022-06-27 02:35:30|||||||||1
1656297340000|2022-06-27 02:35:40|1422.2|1421|1422.2|1421|1422.2|1421|1422.2|1421|1
1656297360000|2022-06-27 02:36:00|1422.6|1421.4|1422.5|1421.3|1422.7|1421.5|1422.5|1421.3|9
1656297370000|2022-06-27 02:36:10|1422.6|1421.4|1422.5|1421.3|1422.6|1421.4|1422.5|1421.3|0
1656297380000|2022-06-27 02:36:20|1422.4|1421.2|1422.4|1421.2|1422.4|1421.2|1422.4|1421.2|1
1656297390000|2022-06-27 02:36:30|||||||||2
1656297400000|2022-06-27 02:36:40|1422.2|1421|1422.6|1421.4|1422.6|1421.4|1422.2|1421|4
1656297430000|2022-06-27 02:37:10|1422.7|1421.5|1422.6|1421.4|1422.7|1421.5|1422.6|1421.4|1
1656297440000|2022-06-27 02:37:20|1422.7|1421.5|1422.7|1421.5|1422.7|1421.5|1422.7|1421.5|2
1656297450000|2022-06-27 02:37:30|1423|1421.8|1423.1|1421.9|1423.1|1421.9|1423|1421.8|3
1656297460000|2022-06-27 02:37:40|1423|1421.8|1423|1421.8|1423|1421.8|1423|1421.8|1
1656297470000|2022-06-27 02:37:50|1423.1|1421.9|1422.9|1421.7|1423.1|1421.9|1422.9|1421.7|2
1656297480000|2022-06-27 02:38:00|1423|1421.8|1423.1|1421.9|1423.1|1421.9|1422.9|1421.7|4
1656297490000|2022-06-27 02:38:10|1423.4|1422.2|1423.4|1422.2|1423.4|1422.2|1423.4|1422.2|0
1656297500000|2022-06-27 02:38:20|1423.5|1422.3|1423.4|1422.2|1423.5|1422.3|1423.4|1422.2|0
1656297510000|2022-06-27 02:38:30|1423.2|1422|1423.6|1422.4|1423.6|1422.4|1423|1421.8|2
1656297520000|2022-06-27 02:38:40|1423.2|1422|1422.9|1421.7|1423.2|1422|1422.9|1421.7|4
1656297530000|2022-06-27 02:38:50|1422.7|1421.5|1422.9|1421.7|1422.9|1421.7|1422.7|1421.5|1
1656297540000|2022-06-27 02:39:00|1422.7|1421.5|1422.7|1421.5|1422.7|1421.5|1422.7|1421.5|0
1656297550000|2022-06-27 02:39:10|1423.1|1421.9|1423.1|1421.9|1423.1|1421.9|1423.1|1421.9|9
1656297570000|2022-06-27 02:39:30|1423|1421.8|1423|1421.8|1423|1421.8|1423|1421.8|0
1656297580000|2022-06-27 02:39:40|1423.4|1422.2|1423.2|1422|1423.4|1422.2|1423.2|1422|2
1656297590000|2022-06-27 02:39:50|1423.4|1422.2|1423.4|1422.2|1423.4|1422.2|1423.4|1422.2|2
1656297600000|2022-06-27 02:40:00|1423.2|1422|1423.5|1422.3|1423.5|1422.3|1423.1|1421.9|5
1656297610000|2022-06-27 02:40:10|||||||||4
1656297620000|2022-06-27 02:40:20|||||||||7
1656297660000|2022-06-27 02:41:00|1423.9|1422.7|1423.9|1422.7|1423.9|1422.7|1423.9|1422.7|2
1656297670000|2022-06-27 02:41:10|1424|1422.8|1424|1422.8|1424.2|1423|1423.1|1421.9|30
1656297680000|2022-06-27 02:41:20|1423.7|1422.5|1423.7|1422.5|1423.7|1422.5|1423.7|1422.5|6
1656297690000|2022-06-27 02:41:30|1423.9|1422.7|1423.9|1422.7|1423.9|1422.7|1423.9|1422.7|1
1656297700000|2022-06-27 02:41:40|1424.1|1422.9|1424|1422.8|1424.1|1422.9|1424|1422.8|3
1656297720000|2022-06-27 02:42:00|1423.9|1422.7|1423.9|1422.7|1423.9|1422.7|1423.7|1422.5|2
1656297730000|2022-06-27 02:42:10|1424|1422.8|1423.9|1422.7|1424.1|1422.9|1423.9|1422.7|6
1656297750000|2022-06-27 02:42:30|1423.7|1422.5|1423.9|1422.7|1423.9|1422.7|1423.6|1422.4|2
1656297760000|2022-06-27 02:42:40|||||||||1
1656297790000|2022-06-27 02:43:10|1423.7|1422.5|1423.9|1422.7|1423.9|1422.7|1423.7|1422.5|2
1656297800000|2022-06-27 02:43:20|1424.2|1423|1424.1|1422.9|1424.2|1423|1424.1|1422.9|11
1656297820000|2022-06-27 02:43:40|1423.9|1422.7|1423.9|1422.7|1423.9|1422.7|1423.9|1422.7|0
1656297830000|2022-06-27 02:43:50|1423.7|1422.5|1423.9|1422.7|1423.9|1422.7|1423.7|1422.5|1
1656297840000|2022-06-27 02:44:00|1424|1422.8|1424.1|1422.9|1424.1|1422.9|1424|1422.8|0
1656297860000|2022-06-27 02:44:20|1424.5|1423.3|1424.4|1423.2|1424.5|1423.3|1424.4|1423.2|8
1656297870000|2022-06-27 02:44:30|1424|1422.8|1424|1422.8|1424|1422.8|1424|1422.8|5
1656297880000|2022-06-27 02:44:40|1424.1|1422.9|1424.1|1422.9|1424.1|1422.9|1424.1|1422.9|0
1656297890000|2022-06-27 02:44:50|1424|1422.8|1423.9|1422.7|1424|1422.8|1423.9|1422.7|0
1656297900000|2022-06-27 02:45:00|1424|1422.8|1424.6|1423.4|1424.6|1423.4|1424|1422.8|11
1656297930000|2022-06-27 02:45:30|1424.4|1423.2|1424.1|1422.9|1424.4|1423.2|1424.1|1422.9|2
1656297940000|2022-06-27 02:45:40|1424.2|1423|1424.4|1423.2|1424.4|1423.2|1424.1|1422.9|1
1656297950000|2022-06-27 02:45:50|1424.1|1422.9|1424.1|1422.9|1424.1|1422.9|1424.1|1422.9|0
1656297960000|2022-06-27 02:46:00|1424.4|1423.2|1424.4|1423.2|1424.5|1423.3|1424.4|1423.2|2
1656297980000|2022-06-27 02:46:20|1424.5|1423.3|1424.4|1423.2|1424.5|1423.3|1424.4|1423.2|5
1656297990000|2022-06-27 02:46:30|1424.5|1423.3|1424.5|1423.3|1424.5|1423.3|1424.5|1423.3|2
1656298000000|2022-06-27 02:46:40|1424.6|1423.4|1424.5|1423.3|1424.6|1423.4|1424.5|1423.3|2
1656298010000|2022-06-27 02:46:50|1424.6|1423.4|1424.6|1423.4|1424.6|1423.4|1424.5|1423.3|0
1656298020000|2022-06-27 02:47:00|1424.5|1423.3|1424.5|1423.3|1424.6|1423.4|1424.5|1423.3|0
1656298030000|2022-06-27 02:47:10|1424.2|1423|1424.7|1423.5|1424.7|1423.5|1424.2|1423|3
1656298040000|2022-06-27 02:47:20|1424.4|1423.2|1424.2|1423|1424.5|1423.3|1424.2|1423|16
1656298050000|2022-06-27 02:47:30|1424.4|1423.2|1424.4|1423.2|1424.4|1423.2|1424.4|1423.2|2
1656298060000|2022-06-27 02:47:40|1424.7|1423.5|1424.7|1423.5|1424.7|1423.5|1424.7|1423.5|16
1656298070000|2022-06-27 02:47:50|1424.6|1423.4|1424.6|1423.4|1424.6|1423.4|1424.6|1423.4|18
1656298080000|2022-06-27 02:48:00|1424.5|1423.3|1424.5|1423.3|1424.5|1423.3|1424.5|1423.3|1
1656298100000|2022-06-27 02:48:20|1424.4|1423.2|1424.4|1423.2|1424.4|1423.2|1424.4|1423.2|1
1656298130000|2022-06-27 02:48:50|1424.5|1423.3|1424.5|1423.3|1424.5|1423.3|1424.5|1423.3|3
1656298140000|2022-06-27 02:49:00|||||||||1
1656298170000|2022-06-27 02:49:30|1424.4|1423.2|1424.4|1423.2|1424.4|1423.2|1424.4|1423.2|0
1656298180000|2022-06-27 02:49:40|1424.2|1423|1424.1|1422.9|1424.2|1423|1424.1|1422.9|1
1656298190000|2022-06-27 02:49:50|1424|1422.8|1424|1422.8|1424|1422.8|1424|1422.8|1
1656298200000|2022-06-27 02:50:00|1423.9|1422.7|1423.9|1422.7|1423.9|1422.7|1423.9|1422.7|5
1656298220000|2022-06-27 02:50:20|1423.7|1422.5|1423.9|1422.7|1423.9|1422.7|1423.7|1422.5|1
1656298230000|2022-06-27 02:50:30|1423.7|1422.5|1423.9|1422.7|1423.9|1422.7|1423.7|1422.5|0
1656298260000|2022-06-27 02:51:00|1423.7|1422.5|1423.6|1422.4|1423.7|1422.5|1423.6|1422.4|1
1656298290000|2022-06-27 02:51:30|1423.5|1422.3|1423.5|1422.3|1423.5|1422.3|1423.5|1422.3|0
1656298300000|2022-06-27 02:51:40|1423.6|1422.4|1423.6|1422.4|1423.6|1422.4|1423.6|1422.4|0
1656298320000|2022-06-27 02:52:00|1423.7|1422.5|1423.9|1422.7|1423.9|1422.7|1423.7|1422.5|1
1656298330000|2022-06-27 02:52:10|1423.7|1422.5|1423.6|1422.4|1423.7|1422.5|1423.6|1422.4|0
1656298340000|2022-06-27 02:52:20|1423.7|1422.5|1423.9|1422.7|1423.9|1422.7|1423.7|1422.5|0
1656298350000|2022-06-27 02:52:30|1423.7|1422.5|1423.9|1422.7|1423.9|1422.7|1423.7|1422.5|0
1656298370000|2022-06-27 02:52:50|1423.7|1422.5|1423.5|1422.3|1423.7|1422.5|1423.4|1422.2|1
1656298380000|2022-06-27 02:53:00|1423.4|1422.2|1423.4|1422.2|1423.5|1422.3|1423.4|1422.2|1
1656298390000|2022-06-27 02:53:10|1423.5|1422.3|1423.5|1422.3|1423.5|1422.3|1423.5|1422.3|0
1656298400000|2022-06-27 02:53:20|1423.6|1422.4|1423.5|1422.3|1423.6|1422.4|1423.5|1422.3|0
1656298410000|2022-06-27 02:53:30|||||||||1
1656298470000|2022-06-27 02:54:30|1423.6|1422.4|1423.6|1422.4|1423.6|1422.4|1423.6|1422.4|2
1656298490000|2022-06-27 02:54:50|1423.5|1422.3|1423.4|1422.2|1423.5|1422.3|1423.4|1422.2|0
1656298500000|2022-06-27 02:55:00|1423.5|1422.3|1423.6|1422.4|1423.6|1422.4|1423.5|1422.3|1
1656298510000|2022-06-27 02:55:10|1423.5|1422.3|1423.6|1422.4|1423.6|1422.4|1423.5|1422.3|0
1656298520000|2022-06-27 02:55:20|1423.5|1422.3|1423.4|1422.2|1423.5|1422.3|1423.4|1422.2|1
1656298530000|2022-06-27 02:55:30|1423.5|1422.3|1423.5|1422.3|1423.5|1422.3|1423.5|1422.3|0
1656298540000|2022-06-27 02:55:40|1423.6|1422.4|1423.5|1422.3|1423.6|1422.4|1423.5|1422.3|0
1656298560000|2022-06-27 02:56:00|1423.9|1422.7|1423.9|1422.7|1423.9|1422.7|1423.9|1422.7|2
1656298570000|2022-06-27 02:56:10|1424|1422.8|1424.6|1423.4|1424.6|1423.4|1424|1422.8|6
1656298580000|2022-06-27 02:56:20|1424.5|1423.3|1424.5|1423.3|1424.6|1423.4|1424.5|1423.3|0
1656298600000|2022-06-27 02:56:40|||||||||38
1656298610000|2022-06-27 02:56:50|1424.1|1422.9|1424.1|1422.9|1424.1|1422.9|1424.1|1422.9|4
1656298620000|2022-06-27 02:57:00|1424|1422.8|1424|1422.8|1424|1422.8|1424|1422.8|0
1656298630000|2022-06-27 02:57:10|1424.1|1422.9|1424.1|1422.9|1424.1|1422.9|1424.1|1422.9|0
1656298640000|2022-06-27 02:57:20|1424|1422.8|1424|1422.8|1424|1422.8|1424|1422.8|45
1656298670000|2022-06-27 02:57:50|1424.1|1422.9|1424.1|1422.9|1424.1|1422.9|1424.1|1422.9|1
1656298690000|2022-06-27 02:58:10|1424|1422.8|1424|1422.8|1424|1422.8|1424|1422.8|1
1656298700000|2022-06-27 02:58:20|1423.9|1422.7|1423.9|1422.7|1423.9|1422.7|1423.9|1422.7|1
1656298720000|2022-06-27 02:58:40|1424|1422.8|1424.1|1422.9|1424.4|1423.2|1424|1422.8|2
1656298730000|2022-06-27 02:58:50|1424|1422.8|1424|1422.8|1424|1422.8|1424|1422.8|0
1656298750000|2022-06-27 02:59:10|1424.1|1422.9|1424.1|1422.9|1424.1|1422.9|1424.1|1422.9|0
1656298760000|2022-06-27 02:59:20|1424|1422.8|1424|1422.8|1424|1422.8|1423.9|1422.7|0
1656298770000|2022-06-27 02:59:30|1424.1|1422.9|1424.1|1422.9|1424.1|1422.9|1424.1|1422.9|0
1656298780000|2022-06-27 02:59:40|1424.2|1423|1424.1|1422.9|1424.4|1423.2|1424|1422.8|4
1656298790000|2022-06-27 02:59:50|1424.2|1423|1424.2|1423|1424.2|1423|1424.2|1423|0
1656298800000|2022-06-27 03:00:00|1424.1|1422.9|1423.9|1422.7|1424.1|1422.9|1423.7|1422.5|22
1656298810000|2022-06-27 03:00:10|1423.7|1422.5|1423.7|1422.5|1423.7|1422.5|1423.7|1422.5|1
1656298830000|2022-06-27 03:00:30|1423.6|1422.4|1423.6|1422.4|1423.6|1422.4|1423.6|1422.4|2
1656298850000|2022-06-27 03:00:50|1423.7|1422.5|1423.4|1422.2|1423.7|1422.5|1423.4|1422.2|2
1656298870000|2022-06-27 03:01:10|1423.2|1422|1423.1|1421.9|1423.2|1422|1423.1|1421.9|2
1656298880000|2022-06-27 03:01:20|1422.9|1421.7|1423.5|1422.3|1423.5|1422.3|1422.9|1421.7|5
1656298890000|2022-06-27 03:01:30|1423.6|1422.4|1423.6|1422.4|1423.6|1422.4|1423.6|1422.4|2
1656298900000|2022-06-27 03:01:40|1423.5|1422.3|1423.2|1422|1423.5|1422.3|1423.2|1422|1
1656298910000|2022-06-27 03:01:50|1423.4|1422.2|1423.2|1422|1423.4|1422.2|1423.2|1422|1
1656298920000|2022-06-27 03:02:00|1423.4|1422.2|1423.2|1422|1423.4|1422.2|1423.2|1422|2
1656298930000|2022-06-27 03:02:10|1423.4|1422.2|1423.1|1421.9|1423.4|1422.2|1423.1|1421.9|0
1656298940000|2022-06-27 03:02:20|1423|1421.8|1423|1421.8|1423|1421.8|1423|1421.8|0
1656298950000|2022-06-27 03:02:30|1422.9|1421.7|1422.7|1421.5|1422.9|1421.7|1422.7|1421.5|4
1656298960000|2022-06-27 03:02:40|||||||||16
1656298970000|2022-06-27 03:02:50|1422.9|1421.7|1422.9|1421.7|1423|1421.8|1422.9|1421.7|2
1656298980000|2022-06-27 03:03:00|1423|1421.8|1422.9|1421.7|1423|1421.8|1422.9|1421.7|2
1656298990000|2022-06-27 03:03:10|1423.1|1421.9|1423.1|1421.9|1423.1|1421.9|1423.1|1421.9|5
1656299000000|2022-06-27 03:03:20|1423.4|1422.2|1423.4|1422.2|1423.4|1422.2|1423.4|1422.2|3
1656299010000|2022-06-27 03:03:30|1423.5|1422.3|1423.5|1422.3|1423.5|1422.3|1423.5|1422.3|1
1656299030000|2022-06-27 03:03:50|||||||||8
1656299040000|2022-06-27 03:04:00|1423.4|1422.2|1423.4|1422.2|1423.4|1422.2|1423.4|1422.2|5
1656299050000|2022-06-27 03:04:10|1423.5|1422.3|1423.5|1422.3|1423.5|1422.3|1423.5|1422.3|3
1656299060000|2022-06-27 03:04:20|1423.7|1422.5|1423.7|1422.5|1423.7|1422.5|1423.7|1422.5|1
1656299070000|2022-06-27 03:04:30|1423.6|1422.4|1424.2|1423|1424.2|1423|1423.6|1422.4|3
1656299080000|2022-06-27 03:04:40|1424.1|1422.9|1424|1422.8|1424.1|1422.9|1424|1422.8|7
1656299090000|2022-06-27 03:04:50|1424.4|1423.2|1424.4|1423.2|1424.4|1423.2|1424.4|1423.2|1
1656299100000|2022-06-27 03:05:00|1424.2|1423|1423.7|1422.5|1424.2|1423|1423.7|1422.5|28
1656299120000|2022-06-27 03:05:20|1423.9|1422.7|1423.9|1422.7|1423.9|1422.7|1423.9|1422.7|0
1656299130000|2022-06-27 03:05:30|1423.7|1422.5|1423.7|1422.5|1423.9|1422.7|1423.7|1422.5|0
1656299160000|2022-06-27 03:06:00|1423.9|1422.7|1424|1422.8|1424|1422.8|1423.9|1422.7|0
1656299170000|2022-06-27 03:06:10|1423.9|1422.7|1424|1422.8|1424|1422.8|1423.9|1422.7|0
1656299180000|2022-06-27 03:06:20|1423.9|1422.7|1424|1422.8|1424|1422.8|1423.9|1422.7|1
1656299200000|2022-06-27 03:06:40|1423.9|1422.7|1423.9|1422.7|1423.9|1422.7|1423.9|1422.7|0
1656299210000|2022-06-27 03:06:50|1424|1422.8|1424|1422.8|1424|1422.8|1423.9|1422.7|0
1656299220000|2022-06-27 03:07:00|1423.9|1422.7|1423.9|1422.7|1423.9|1422.7|1423.9|1422.7|1
1656299240000|2022-06-27 03:07:20|1423.7|1422.5|1423.7|1422.5|1423.7|1422.5|1423.7|1422.5|1
1656299270000|2022-06-27 03:07:50|1423.6|1422.4|1423.9|1422.7|1423.9|1422.7|1423.6|1422.4|1
1656299300000|2022-06-27 03:08:20|1423.7|1422.5|1423.9|1422.7|1423.9|1422.7|1423.7|1422.5|1
1656299340000|2022-06-27 03:09:00|1424|1422.8|1424.4|1423.2|1424.4|1423.2|1423.9|1422.7|10
1656299350000|2022-06-27 03:09:10|1424.2|1423|1424.1|1422.9|1424.2|1423|1424.1|1422.9|0
1656299360000|2022-06-27 03:09:20|1424.7|1423.5|1424.5|1423.3|1424.7|1423.5|1424.5|1423.3|28
1656299370000|2022-06-27 03:09:30|1424.4|1423.2|1424.4|1423.2|1424.4|1423.2|1424.4|1423.2|0
1656299380000|2022-06-27 03:09:40|1424.5|1423.3|1424.6|1423.4|1424.6|1423.4|1424.5|1423.3|3
1656299390000|2022-06-27 03:09:50|||||||||1
1656299400000|2022-06-27 03:10:00|1424.7|1423.5|1424.7|1423.5|1424.7|1423.5|1424.6|1423.4|16
1656299410000|2022-06-27 03:10:10|1424.6|1423.4|1424.6|1423.4|1424.6|1423.4|1424.6|1423.4|1
1656299420000|2022-06-27 03:10:20|1424.7|1423.5|1424.7|1423.5|1424.7|1423.5|1424.7|1423.5|4
1656299430000|2022-06-27 03:10:30|||||||||17
1656299440000|2022-06-27 03:10:40|||||||||2
1656299450000|2022-06-27 03:10:50|||||||||16
1656299460000|2022-06-27 03:11:00|1424.6|1423.4|1424.4|1423.2|1424.6|1423.4|1424.4|1423.2|1
1656299490000|2022-06-27 03:11:30|1424|1422.8|1423.9|1422.7|1424|1422.8|1423.7|1422.5|7
1656299500000|2022-06-27 03:11:40|1424.1|1422.9|1424.1|1422.9|1424.1|1422.9|1424.1|1422.9|4
1656299520000|2022-06-27 03:12:00|1424.2|1423|1423.9|1422.7|1424.2|1423|1423.9|1422.7|2
1656299530000|2022-06-27 03:12:10|||||||||5
1656299540000|2022-06-27 03:12:20|1424|1422.8|1423.9|1422.7|1424|1422.8|1423.7|1422.5|1
1656299560000|2022-06-27 03:12:40|1424|1422.8|1424.1|1422.9|1424.1|1422.9|1424|1422.8|0
1656299570000|2022-06-27 03:12:50|1423.9|1422.7|1423.9|1422.7|1423.9|1422.7|1423.9|1422.7|0
1656299590000|2022-06-27 03:13:10|1423.2|1422|1423.5|1422.3|1423.5|1422.3|1423.2|1422|6
1656299600000|2022-06-27 03:13:20|1423.4|1422.2|1423.5|1422.3|1423.5|1422.3|1423.4|1422.2|0
1656299610000|2022-06-27 03:13:30|1423.4|1422.2|1423.5|1422.3|1423.5|1422.3|1423.4|1422.2|2
1656299620000|2022-06-27 03:13:40|1423.6|1422.4|1423.6|1422.4|1423.6|1422.4|1423.6|1422.4|0
1656299650000|2022-06-27 03:14:10|||||||||5
1656299660000|2022-06-27 03:14:20|1423.5|1422.3|1423.5|1422.3|1423.5|1422.3|1423.4|1422.2|0
1656299670000|2022-06-27 03:14:30|1423.4|1422.2|1423.4|1422.2|1423.4|1422.2|1423.4|1422.2|0
1656299680000|2022-06-27 03:14:40|1423.5|1422.3|1423.5|1422.3|1423.5|1422.3|1423.5|1422.3|0
1656299690000|2022-06-27 03:14:50|1423.6|1422.4|1423.6|1422.4|1423.6|1422.4|1423.6|1422.4|3
1656299700000|2022-06-27 03:15:00|1423.7|1422.5|1423.9|1422.7|1423.9|1422.7|1423.7|1422.5|2
1656299710000|2022-06-27 03:15:10|||||||||1
1656299760000|2022-06-27 03:16:00|1423.6|1422.4|1423.6|1422.4|1423.6|1422.4|1423.6|1422.4|2
1656299770000|2022-06-27 03:16:10|1423.9|1422.7|1423.9|1422.7|1423.9|1422.7|1423.9|1422.7|3
1656299790000|2022-06-27 03:16:30|||||||||1
1656299800000|2022-06-27 03:16:40|1423.7|1422.5|1423.9|1422.7|1423.9|1422.7|1423.7|1422.5|2
1656299810000|2022-06-27 03:16:50|1424|1422.8|1424.1|1422.9|1424.1|1422.9|1424|1422.8|3
1656299830000|2022-06-27 03:17:10|1424|1422.8|1424|1422.8|1424|1422.8|1424|1422.8|0
1656299850000|2022-06-27 03:17:30|1424.1|1422.9|1424.1|1422.9|1424.1|1422.9|1424.1|1422.9|1
1656299860000|2022-06-27 03:17:40|||||||||1
1656299890000|2022-06-27 03:18:10|1424|1422.8|1424|1422.8|1424.1|1422.9|1424|1422.8|1
1656299900000|2022-06-27 03:18:20|1424.1|1422.9|1424|1422.8|1424.1|1422.9|1424|1422.8|0
1656299920000|2022-06-27 03:18:40|||||||||2
1656299940000|2022-06-27 03:19:00|||||||||16
1656299960000|2022-06-27 03:19:20|||||||||3
1656299970000|2022-06-27 03:19:30|1423.7|1422.5|1424|1422.8|1424|1422.8|1423.7|1422.5|4
1656299980000|2022-06-27 03:19:40|1424.2|1423|1424.5|1423.3|1424.5|1423.3|1424.2|1423|2
1656300000000|2022-06-27 03:20:00|1424.4|1423.2|1424.1|1422.9|1424.4|1423.2|1424.1|1422.9|2
1656300030000|2022-06-27 03:20:30|1424|1422.8|1424.2|1423|1424.2|1423|1424|1422.8|2
1656300040000|2022-06-27 03:20:40|||||||||2
1656300050000|2022-06-27 03:20:50|||||||||1
1656300060000|2022-06-27 03:21:00|1423.9|1422.7|1423.9|1422.7|1423.9|1422.7|1423.9|1422.7|1
1656300070000|2022-06-27 03:21:10|1423.7|1422.5|1423.9|1422.7|1423.9|1422.7|1423.7|1422.5|1
1656300080000|2022-06-27 03:21:20|1424|1422.8|1423.9|1422.7|1424|1422.8|1423.9|1422.7|4
1656300090000|2022-06-27 03:21:30|||||||||1
1656300100000|2022-06-27 03:21:40|1423.5|1422.3|1423.2|1422|1423.5|1422.3|1423.2|1422|32
1656300110000|2022-06-27 03:21:50|1423.6|1422.4|1423.6|1422.4|1423.6|1422.4|1423.5|1422.3|13
1656300130000|2022-06-27 03:22:10|1423.2|1422|1423.2|1422|1423.2|1422|1423.2|1422|19
1656300140000|2022-06-27 03:22:20|1423.4|1422.2|1423.5|1422.3|1423.5|1422.3|1423.4|1422.2|27
1656300150000|2022-06-27 03:22:30|1423.4|1422.2|1423.4|1422.2|1423.4|1422.2|1423.4|1422.2|0
1656300160000|2022-06-27 03:22:40|1423.5|1422.3|1423.4|1422.2|1423.5|1422.3|1423.4|1422.2|0
1656300180000|2022-06-27 03:23:00|||||||||1
1656300190000|2022-06-27 03:23:10|1423|1421.8|1423|1421.8|1423|1421.8|1422.9|1421.7|16
1656300200000|2022-06-27 03:23:20|1422.9|1421.7|1422.9|1421.7|1423|1421.8|1422.9|1421.7|2
1656300210000|2022-06-27 03:23:30|1423|1421.8|1422.9|1421.7|1423|1421.8|1422.9|1421.7|1
1656300230000|2022-06-27 03:23:50|1423|1421.8|1422.9|1421.7|1423|1421.8|1422.9|1421.7|0
1656300240000|2022-06-27 03:24:00|1422.6|1421.4|1422.6|1421.4|1422.7|1421.5|1422.6|1421.4|2
1656300250000|2022-06-27 03:24:10|1422.5|1421.3|1423|1421.8|1423|1421.8|1422.5|1421.3|12
1656300260000|2022-06-27 03:24:20|||||||||2
1656300270000|2022-06-27 03:24:30|||||||||1
1656300280000|2022-06-27 03:24:40|1422.7|1421.5|1422.7|1421.5|1422.7|1421.5|1422.7|1421.5|6
1656300290000|2022-06-27 03:24:50|1422.6|1421.4|1422.6|1421.4|1422.6|1421.4|1422.6|1421.4|8
1656300300000|2022-06-27 03:25:00|1422.7|1421.5|1422.5|1421.3|1422.7|1421.5|1422.5|1421.3|0
1656300310000|2022-06-27 03:25:10|1422.4|1421.2|1422.4|1421.2|1422.4|1421.2|1422.4|1421.2|2
1656300320000|2022-06-27 03:25:20|||||||||1
1656300350000|2022-06-27 03:25:50|1422.2|1421|1422.2|1421|1422.4|1421.2|1422.2|1421|5
1656300360000|2022-06-27 03:26:00|1422.4|1421.2|1422.4|1421.2|1422.4|1421.2|1422.4|1421.2|5
1656300370000|2022-06-27 03:26:10|||||||||2
1656300400000|2022-06-27 03:26:40|||||||||1
1656300410000|2022-06-27 03:26:50|||||||||1
1656300420000|2022-06-27 03:27:00|||||||||2
1656300430000|2022-06-27 03:27:10|1422.2|1421|1422.5|1421.3|1422.5|1421.3|1422.2|1421|2
1656300440000|2022-06-27 03:27:20|1422.6|1421.4|1422.5|1421.3|1422.6|1421.4|1422.5|1421.3|5
1656300450000|2022-06-27 03:27:30|1422.6|1421.4|1422.4|1421.2|1422.6|1421.4|1422.4|1421.2|5
1656300470000|2022-06-27 03:27:50|1422.2|1421|1422.4|1421.2|1422.6|1421.4|1422.2|1421|1
1656300480000|2022-06-27 03:28:00|1422.2|1421|1422.4|1421.2|1422.4|1421.2|1422.1|1420.9|0
1656300490000|2022-06-27 03:28:10|1422.2|1421|1422.1|1420.9|1422.2|1421|1422.1|1420.9|0
1656300510000|2022-06-27 03:28:30|1422|1420.8|1422.1|1420.9|1422.1|1420.9|1422|1420.8|1
1656300520000|2022-06-27 03:28:40|1422|1420.8|1422|1420.8|1422|1420.8|1422|1420.8|0
1656300530000|2022-06-27 03:28:50|1421.9|1420.7|1421.7|1420.5|1421.9|1420.7|1421.7|1420.5|6
1656300540000|2022-06-27 03:29:00|1422.1|1420.9|1421.9|1420.7|1422.1|1420.9|1421.9|1420.7|27
1656300560000|2022-06-27 03:29:20|1422.1|1420.9|1422.1|1420.9|1422.2|1421|1422.1|1420.9|1
1656300570000|2022-06-27 03:29:30|||||||||1
1656300580000|2022-06-27 03:29:40|1422.2|1421|1422.1|1420.9|1422.2|1421|1422.1|1420.9|0
1656300590000|2022-06-27 03:29:50|1422.2|1421|1422.4|1421.2|1422.4|1421.2|1422.2|1421|0
1656300630000|2022-06-27 03:30:30|1422.2|1421|1422.2|1421|1422.2|1421|1422.2|1421|0
1656300640000|2022-06-27 03:30:40|1422.4|1421.2|1422.4|1421.2|1422.4|1421.2|1422.4|1421.2|0
1656300650000|2022-06-27 03:30:50|1422.2|1421|1422.2|1421|1422.4|1421.2|1422.2|1421|0
1656300660000|2022-06-27 03:31:00|1422.4|1421.2|1422.4|1421.2|1422.4|1421.2|1422.2|1421|0
1656300690000|2022-06-27 03:31:30|1422.2|1421|1422.4|1421.2|1422.4|1421.2|1422.2|1421|0
1656300770000|2022-06-27 03:32:50|||||||||1
1656300800000|2022-06-27 03:33:20|1422.2|1421|1422.2|1421|1422.2|1421|1422.2|1421|1
1656300810000|2022-06-27 03:33:30|1422.4|1421.2|1422.4|1421.2|1422.4|1421.2|1422.2|1421|0
1656300900000|2022-06-27 03:35:00|1422.5|1421.3|1422.5|1421.3|1422.5|1421.3|1422.5|1421.3|0
1656300930000|2022-06-27 03:35:30|1422.4|1421.2|1422.4|1421.2|1422.4|1421.2|1422.4|1421.2|1
1656301010000|2022-06-27 03:36:50|1422.5|1421.3|1422.5|1421.3|1422.5|1421.3|1422.5|1421.3|0
1656301020000|2022-06-27 03:37:00|1422.4|1421.2|1422.4|1421.2|1422.4|1421.2|1422.4|1421.2|1
1656301030000|2022-06-27 03:37:10|1422.2|1421|1422.2|1421|1422.4|1421.2|1422.2|1421|0
1656301040000|2022-06-27 03:37:20|1422.4|1421.2|1422.4|1421.2|1422.4|1421.2|1422.4|1421.2|0
1656301130000|2022-06-27 03:38:50|1422.5|1421.3|1422.4|1421.2|1422.5|1421.3|1422.2|1421|0
1656301140000|2022-06-27 03:39:00|||||||||1
1656301160000|2022-06-27 03:39:20|1422.2|1421|1422.4|1421.2|1422.4|1421.2|1422.2|1421|0
1656301260000|2022-06-27 03:41:00|1422|1420.8|1422.4|1421.2|1422.4|1421.2|1422|1420.8|5
1656301270000|2022-06-27 03:41:10|1422.5|1421.3|1422.5|1421.3|1422.5|1421.3|1422.5|1421.3|0
1656301290000|2022-06-27 03:41:30|1422.4|1421.2|1422.4|1421.2|1422.4|1421.2|1422.4|1421.2|1
1656301310000|2022-06-27 03:41:50|1422.5|1421.3|1422.4|1421.2|1422.5|1421.3|1422.4|1421.2|0
1656301320000|2022-06-27 03:42:00|1422.2|1421|1422.2|1421|1422.2|1421|1422.2|1421|10
1656301330000|2022-06-27 03:42:10|1422.4|1421.2|1422.4|1421.2|1422.4|1421.2|1422.4|1421.2|1
1656301360000|2022-06-27 03:42:40|1422.5|1421.3|1422.5|1421.3|1422.5|1421.3|1422.5|1421.3|7
1656301500000|2022-06-27 03:45:00|||||||||4
1656301570000|2022-06-27 03:46:10|1422.2|1421|1422.1|1420.9|1422.2|1421|1422.1|1420.9|1
1656301620000|2022-06-27 03:47:00|1422|1420.8|1422|1420.8|1422|1420.8|1422|1420.8|3
1656301680000|2022-06-27 03:48:00|1421.9|1420.7|1421.9|1420.7|1421.9|1420.7|1421.9|1420.7|0
1656301740000|2022-06-27 03:49:00|1421.7|1420.5|1421.7|1420.5|1421.7|1420.5|1421.7|1420.5|0
1656301760000|2022-06-27 03:49:20|||||||||6
1656301790000|2022-06-27 03:49:50|1421.9|1420.7|1421.9|1420.7|1421.9|1420.7|1421.9|1420.7|1
1656301800000|2022-06-27 03:50:00|1422|1420.8|1422|1420.8|1422|1420.8|1422|1420.8|0
1656301820000|2022-06-27 03:50:20|1421.9|1420.7|1421.9|1420.7|1421.9|1420.7|1421.9|1420.7|1
1656301850000|2022-06-27 03:50:50|1422|1420.8|1422|1420.8|1422|1420.8|1422|1420.8|0
1656301860000|2022-06-27 03:51:00|1421.9|1420.7|1421.9|1420.7|1421.9|1420.7|1421.9|1420.7|0
1656301930000|2022-06-27 03:52:10|1422|1420.8|1422|1420.8|1422|1420.8|1422|1420.8|0
1656301940000|2022-06-27 03:52:20|1421.9|1420.7|1422|1420.8|1422|1420.8|1421.9|1420.7|1
1656301950000|2022-06-27 03:52:30|1421.9|1420.7|1422|1420.8|1422|1420.8|1421.9|1420.7|0
1656301970000|2022-06-27 03:52:50|1422.1|1420.9|1422.1|1420.9|1422.1|1420.9|1422.1|1420.9|3
1656301980000|2022-06-27 03:53:00|1422.2|1421|1422.1|1420.9|1422.2|1421|1422.1|1420.9|0
1656301990000|2022-06-27 03:53:10|1422.2|1421|1422.4|1421.2|1422.4|1421.2|1422.2|1421|0
1656302000000|2022-06-27 03:53:20|1422.2|1421|1422.2|1421|1422.2|1421|1422.1|1420.9|0
1656302010000|2022-06-27 03:53:30|1422.4|1421.2|1422.1|1420.9|1422.4|1421.2|1422.1|1420.9|0
1656302020000|2022-06-27 03:53:40|1422.2|1421|1422.4|1421.2|1422.4|1421.2|1422.2|1421|0
1656302030000|2022-06-27 03:53:50|1422.2|1421|1422.4|1421.2|1422.4|1421.2|1422.2|1421|0
1656302060000|2022-06-27 03:54:20|1422.1|1420.9|1422|1420.8|1422.1|1420.9|1422|1420.8|12
1656302070000|2022-06-27 03:54:30|1421.7|1420.5|1421.7|1420.5|1422|1420.8|1421.7|1420.5|6
1656302080000|2022-06-27 03:54:40|||||||||11
1656302090000|2022-06-27 03:54:50|1421.6|1420.4|1421.4|1420.2|1421.6|1420.4|1421.4|1420.2|14
1656302100000|2022-06-27 03:55:00|1421.2|1420|1421.2|1420|1421.2|1420|1421.2|1420|1
1656302130000|2022-06-27 03:55:30|1421.1|1419.9|1421.1|1419.9|1421.1|1419.9|1421.1|1419.9|4
1656302160000|2022-06-27 03:56:00|1421.4|1420.2|1421.2|1420|1421.4|1420.2|1421.2|1420|0
1656302170000|2022-06-27 03:56:10|1421.4|1420.2|1421.4|1420.2|1421.4|1420.2|1421.4|1420.2|0
1656302180000|2022-06-27 03:56:20|1421.2|1420|1421.2|1420|1421.2|1420|1421.2|1420|0
1656302220000|2022-06-27 03:57:00|1421.1|1419.9|1421.2|1420|1421.2|1420|1421.1|1419.9|5
1656302230000|2022-06-27 03:57:10|1421.4|1420.2|1421.4|1420.2|1421.4|1420.2|1421.4|1420.2|1
1656302240000|2022-06-27 03:57:20|1421.2|1420|1421.2|1420|1421.2|1420|1421.2|1420|0
1656302250000|2022-06-27 03:57:30|1421|1419.8|1421|1419.8|1421|1419.8|1421|1419.8|1
1656302270000|2022-06-27 03:57:50|1420.9|1419.7|1420.9|1419.7|1421|1419.8|1420.9|1419.7|0
1656302280000|2022-06-27 03:58:00|1421|1419.8|1421.1|1419.9|1421.1|1419.9|1420.9|1419.7|0
1656302290000|2022-06-27 03:58:10|1421|1419.8|1421|1419.8|1421|1419.8|1421|1419.8|0
1656302300000|2022-06-27 03:58:20|1420.9|1419.7|1421|1419.8|1421|1419.8|1420.9|1419.7|0
1656302310000|2022-06-27 03:58:30|1420.9|1419.7|1420.9|1419.7|1420.9|1419.7|1420.9|1419.7|0
1656302340000|2022-06-27 03:59:00|1421|1419.8|1421|1419.8|1421|1419.8|1421|1419.8|0
1656302360000|2022-06-27 03:59:20|1421.2|1420|1421|1419.8|1421.2|1420|1421|1419.8|8
1656302400000|2022-06-27 04:00:00|||||||||2
1656302440000|2022-06-27 04:00:40|||||||||2
1656302510000|2022-06-27 04:01:50|1420.9|1419.7|1420.9|1419.7|1420.9|1419.7|1420.9|1419.7|2
1656302520000|2022-06-27 04:02:00|1421|1419.8|1421|1419.8|1421|1419.8|1421|1419.8|1
1656302540000|2022-06-27 04:02:20|||||||||2
1656302570000|2022-06-27 04:02:50|||||||||18
1656302590000|2022-06-27 04:03:10|||||||||2
1656302620000|2022-06-27 04:03:40|1420.9|1419.7|1421|1419.8|1421|1419.8|1420.9|1419.7|0
1656302650000|2022-06-27 04:04:10|1421.1|1419.9|1421.1|1419.9|1421.1|1419.9|1421.1|1419.9|1
1656302660000|2022-06-27 04:04:20|1421.2|1420|1421.2|1420|1421.2|1420|1421.2|1420|1
1656302670000|2022-06-27 04:04:30|1421|1419.8|1421.1|1419.9|1421.1|1419.9|1421|1419.8|1
1656302870000|2022-06-27 04:07:50|1421.2|1420|1421.2|1420|1421.2|1420|1421.2|1420|1
1656302880000|2022-06-27 04:08:00|1421.1|1419.9|1421.1|1419.9|1421.1|1419.9|1421.1|1419.9|1
1656302990000|2022-06-27 04:09:50|||||||||1
1656303000000|2022-06-27 04:10:00|1421.2|1420|1421.2|1420|1421.2|1420|1421.2|1420|0
1656303050000|2022-06-27 04:10:50|1421.6|1420.4|1421.6|1420.4|1421.6|1420.4|1421.6|1420.4|2
1656303090000|2022-06-27 04:11:30|1421.7|1420.5|1421.7|1420.5|1421.7|1420.5|1421.7|1420.5|0
1656303100000|2022-06-27 04:11:40|1421.9|1420.7|1421.9|1420.7|1421.9|1420.7|1421.9|1420.7|0
1656303110000|2022-06-27 04:11:50|1422.1|1420.9|1422|1420.8|1422.1|1420.9|1422|1420.8|2
1656303120000|2022-06-27 04:12:00|||||||||1
1656303130000|2022-06-27 04:12:10|1422.1|1420.9|1422|1420.8|1422.2|1421|1422|1420.8|2
1656303140000|2022-06-27 04:12:20|1422.1|1420.9|1422.1|1420.9|1422.1|1420.9|1422.1|1420.9|0
1656303160000|2022-06-27 04:12:40|1422|1420.8|1421.9|1420.7|1422|1420.8|1421.9|1420.7|1
1656303170000|2022-06-27 04:12:50|1421.7|1420.5|1421.7|1420.5|1421.7|1420.5|1421.7|1420.5|0
1656303180000|2022-06-27 04:13:00|1422|1420.8|1422.1|1420.9|1422.1|1420.9|1422|1420.8|3
1656303200000|2022-06-27 04:13:20|1422.4|1421.2|1422.4|1421.2|1422.4|1421.2|1422.4|1421.2|20
1656303210000|2022-06-27 04:13:30|1422.2|1421|1422.2|1421|1422.2|1421|1422.2|1421|0
1656303220000|2022-06-27 04:13:40|1422.1|1420.9|1422.1|1420.9|1422.1|1420.9|1422.1|1420.9|0
1656303260000|2022-06-27 04:14:20|1421.7|1420.5|1421.7|1420.5|1421.7|1420.5|1421.7|1420.5|2
1656303270000|2022-06-27 04:14:30|1421.5|1420.3|1421.7|1420.5|1421.7|1420.5|1421.5|1420.3|4
1656303310000|2022-06-27 04:15:10|1421.6|1420.4|1421.6|1420.4|1421.6|1420.4|1421.6|1420.4|2
1656303360000|2022-06-27 04:16:00|1421.4|1420.2|1421.4|1420.2|1421.4|1420.2|1421.4|1420.2|1
1656303470000|2022-06-27 04:17:50|1421.2|1420|1421.2|1420|1421.2|1420|1421.1|1419.9|0
1656303510000|2022-06-27 04:18:30|1421.4|1420.2|1421.4|1420.2|1421.4|1420.2|1421.4|1420.2|1
1656303540000|2022-06-27 04:19:00|||||||||1
1656303600000|2022-06-27 04:20:00|1421.2|1420|1421.2|1420|1421.2|1420|1421.2|1420|1
1656303650000|2022-06-27 04:20:50|1421.4|1420.2|1421.4|1420.2|1421.4|1420.2|1421.4|1420.2|1
1656303680000|2022-06-27 04:21:20|1421.5|1420.3|1421.5|1420.3|1421.5|1420.3|1421.5|1420.3|0
1656303770000|2022-06-27 04:22:50|1421.6|1420.4|1421.6|1420.4|1421.6|1420.4|1421.6|1420.4|1
1656303930000|2022-06-27 04:25:30|1421.7|1420.5|1421.7|1420.5|1421.7|1420.5|1421.7|1420.5|0
1656303940000|2022-06-27 04:25:40|1421.9|1420.7|1421.9|1420.7|1421.9|1420.7|1421.9|1420.7|3
1656303960000|2022-06-27 04:26:00|||||||||1
1656303970000|2022-06-27 04:26:10|1421.7|1420.5|1421.7|1420.5|1421.7|1420.5|1421.7|1420.5|0
1656304000000|2022-06-27 04:26:40|1421.9|1420.7|1421.9|1420.7|1421.9|1420.7|1421.9|1420.7|2
1656304010000|2022-06-27 04:26:50|1421.7|1420.5|1421.9|1420.7|1421.9|1420.7|1421.7|1420.5|0
1656304040000|2022-06-27 04:27:20|1421.7|1420.5|1421.9|1420.7|1421.9|1420.7|1421.7|1420.5|0
1656304050000|2022-06-27 04:27:30|1421.7|1420.5|1421.9|1420.7|1421.9|1420.7|1421.7|1420.5|0
1656304140000|2022-06-27 04:29:00|1421.5|1420.3|1421.5|1420.3|1421.5|1420.3|1421.5|1420.3|2
1656304150000|2022-06-27 04:29:10|||||||||4
1656304200000|2022-06-27 04:30:00|1421.4|1420.2|1421.2|1420|1421.4|1420.2|1421.2|1420|4
1656304220000|2022-06-27 04:30:20|1421.4|1420.2|1421.6|1420.4|1421.7|1420.5|1421.4|1420.2|3
1656304230000|2022-06-27 04:30:30|1421.5|1420.3|1421.5|1420.3|1421.5|1420.3|1421.4|1420.2|0
1656304240000|2022-06-27 04:30:40|1421.4|1420.2|1421.4|1420.2|1421.4|1420.2|1421.4|1420.2|0
1656304250000|2022-06-27 04:30:50|1421.5|1420.3|1421.4|1420.2|1421.5|1420.3|1421.4|1420.2|1
1656304270000|2022-06-27 04:31:10|||||||||1
1656304280000|2022-06-27 04:31:20|1421.2|1420|1421.4|1420.2|1421.4|1420.2|1421.1|1419.9|0
1656304320000|2022-06-27 04:32:00|1421.2|1420|1421.4|1420.2|1421.4|1420.2|1421.2|1420|1
1656304360000|2022-06-27 04:32:40|||||||||1
1656304370000|2022-06-27 04:32:50|1421.5|1420.3|1421.5|1420.3|1421.5|1420.3|1421.5|1420.3|1
1656304380000|2022-06-27 04:33:00|1421.6|1420.4|1421.6|1420.4|1421.6|1420.4|1421.6|1420.4|1
1656304440000|2022-06-27 04:34:00|1421.5|1420.3|1421.5|1420.3|1421.5|1420.3|1421.5|1420.3|5
1656304450000|2022-06-27 04:34:10|1421.4|1420.2|1421.2|1420|1421.4|1420.2|1421.1|1419.9|1
1656304460000|2022-06-27 04:34:20|1421.4|1420.2|1421.4|1420.2|1421.4|1420.2|1421.4|1420.2|0
1656304480000|2022-06-27 04:34:40|1421.2|1420|1421.4|1420.2|1421.4|1420.2|1421.2|1420|0
1656304490000|2022-06-27 04:34:50|1421.2|1420|1421.1|1419.9|1421.4|1420.2|1421.1|1419.9|1
1656304500000|2022-06-27 04:35:00|1421|1419.8|1420.9|1419.7|1421.1|1419.9|1420.9|1419.7|2
1656304520000|2022-06-27 04:35:20|1421|1419.8|1420.9|1419.7|1421|1419.8|1420.9|1419.7|2
1656304550000|2022-06-27 04:35:50|||||||||1
1656304600000|2022-06-27 04:36:40|1421|1419.8|1420.9|1419.7|1421|1419.8|1420.9|1419.7|0
1656304620000|2022-06-27 04:37:00|1421|1419.8|1421|1419.8|1421|1419.8|1421|1419.8|0
1656304630000|2022-06-27 04:37:10|||||||||1
1656304670000|2022-06-27 04:37:50|1421.1|1419.9|1421.1|1419.9|1421.1|1419.9|1421.1|1419.9|2
1656304680000|2022-06-27 04:38:00|||||||||2
1656304710000|2022-06-27 04:38:30|1421|1419.8|1420.9|1419.7|1421|1419.8|1420.9|1419.7|1
1656304720000|2022-06-27 04:38:40|1420.7|1419.5|1420.9|1419.7|1420.9|1419.7|1420.7|1419.5|0
1656304730000|2022-06-27 04:38:50|1421|1419.8|1421|1419.8|1421|1419.8|1421|1419.8|0
1656304750000|2022-06-27 04:39:10|1420.9|1419.7|1420.9|1419.7|1420.9|1419.7|1420.9|1419.7|0
1656304770000|2022-06-27 04:39:30|1421|1419.8|1421|1419.8|1421|1419.8|1421|1419.8|0
1656304800000|2022-06-27 04:40:00|1421.1|1419.9|1421.5|1420.3|1421.5|1420.3|1421.1|1419.9|2
1656304830000|2022-06-27 04:40:30|1421.6|1420.4|1421.4|1420.2|1421.6|1420.4|1421.4|1420.2|2
1656304850000|2022-06-27 04:40:50|||||||||1
1656304930000|2022-06-27 04:42:10|1421.2|1420|1421.2|1420|1421.2|1420|1421.2|1420|1
1656304960000|2022-06-27 04:42:40|1421.4|1420.2|1421.4|1420.2|1421.4|1420.2|1421.4|1420.2|2
1656304970000|2022-06-27 04:42:50|1421.2|1420|1421.4|1420.2|1421.4|1420.2|1421.2|1420|0
1656304990000|2022-06-27 04:43:10|1421.2|1420|1421.2|1420|1421.2|1420|1421.2|1420|0
1656305010000|2022-06-27 04:43:30|1421.4|1420.2|1421.4|1420.2|1421.4|1420.2|1421.2|1420|0
1656305030000|2022-06-27 04:43:50|1421.5|1420.3|1421.5|1420.3|1421.5|1420.3|1421.5|1420.3|0
1656305040000|2022-06-27 04:44:00|1421.6|1420.4|1421.5|1420.3|1421.6|1420.4|1421.5|1420.3|4
1656305190000|2022-06-27 04:46:30|1421.6|1420.4|1421.7|1420.5|1421.7|1420.5|1421.6|1420.4|1
1656305230000|2022-06-27 04:47:10|1421.6|1420.4|1421.6|1420.4|1421.6|1420.4|1421.6|1420.4|0
1656305270000|2022-06-27 04:47:50|||||||||1
1656305280000|2022-06-27 04:48:00|||||||||1
1656305320000|2022-06-27 04:48:40|1421.5|1420.3|1421.4|1420.2|1421.5|1420.3|1421.4|1420.2|0
1656305340000|2022-06-27 04:49:00|1421.1|1419.9|1421.1|1419.9|1421.2|1420|1421.1|1419.9|4
1656305350000|2022-06-27 04:49:10|1421.2|1420|1421.2|1420|1421.2|1420|1421.2|1420|0
1656305400000|2022-06-27 04:50:00|1421.4|1420.2|1421.4|1420.2|1421.4|1420.2|1421.4|1420.2|1
1656305560000|2022-06-27 04:52:40|1421.6|1420.4|1421.6|1420.4|1421.6|1420.4|1421.6|1420.4|1
1656305580000|2022-06-27 04:53:00|1422.1|1420.9|1422.1|1420.9|1422.1|1420.9|1422.1|1420.9|2
1656305610000|2022-06-27 04:53:30|1421.7|1420.5|1421.7|1420.5|1421.7|1420.5|1421.7|1420.5|1
1656305620000|2022-06-27 04:53:40|1421.9|1420.7|1421.7|1420.5|1421.9|1420.7|1421.7|1420.5|1
1656305660000|2022-06-27 04:54:20|1421.6|1420.4|1421.6|1420.4|1421.6|1420.4|1421.6|1420.4|0
1656305720000|2022-06-27 04:55:20|||||||||1
1656305760000|2022-06-27 04:56:00|||||||||1
1656305930000|2022-06-27 04:58:50|1421.9|1420.7|1421.6|1420.4|1421.9|1420.7|1421.6|1420.4|7
1656305940000|2022-06-27 04:59:00|1421.7|1420.5|1421.6|1420.4|1421.7|1420.5|1421.6|1420.4|0
1656305950000|2022-06-27 04:59:10|1421.7|1420.5|1421.6|1420.4|1421.7|1420.5|1421.6|1420.4|0
1656305960000|2022-06-27 04:59:20|1421.7|1420.5|1421.7|1420.5|1421.7|1420.5|1421.7|1420.5|0
1656305970000|2022-06-27 04:59:30|1421.9|1420.7|1422|1420.8|1422|1420.8|1421.9|1420.7|1
1656305980000|2022-06-27 04:59:40|1422.1|1420.9|1422|1420.8|1422.1|1420.9|1422|1420.8|0
1656305990000|2022-06-27 04:59:50|1421.9|1420.7|1422.1|1420.9|1422.1|1420.9|1421.9|1420.7|1
1656306000000|2022-06-27 05:00:00|1422.2|1421|1422|1420.8|1422.4|1421.2|1422|1420.8|4
1656306020000|2022-06-27 05:00:20|1421.9|1420.7|1421.9|1420.7|1421.9|1420.7|1421.9|1420.7|1
1656306040000|2022-06-27 05:00:40|1421.7|1420.5|1421.9|1420.7|1421.9|1420.7|1421.7|1420.5|3
1656306050000|2022-06-27 05:00:50|1421.6|1420.4|1421.6|1420.4|1421.7|1420.5|1421.6|1420.4|3
1656306070000|2022-06-27 05:01:10|1421.5|1420.3|1421.5|1420.3|1421.6|1420.4|1421.5|1420.3|0
1656306090000|2022-06-27 05:01:30|1421.6|1420.4|1421.6|1420.4|1421.6|1420.4|1421.6|1420.4|5
1656306120000|2022-06-27 05:02:00|1421.7|1420.5|1421.6|1420.4|1421.7|1420.5|1421.6|1420.4|3
1656306140000|2022-06-27 05:02:20|||||||||1
1656306210000|2022-06-27 05:03:30|1421.7|1420.5|1421.7|1420.5|1421.7|1420.5|1421.7|1420.5|0
1656306300000|2022-06-27 05:05:00|||||||||2
1656306390000|2022-06-27 05:06:30|1421.6|1420.4|1421.6|1420.4|1421.6|1420.4|1421.6|1420.4|1
1656306420000|2022-06-27 05:07:00|1421.7|1420.5|1422.1|1420.9|1422.1|1420.9|1421.7|1420.5|2
1656306460000|2022-06-27 05:07:40|1422|1420.8|1422|1420.8|1422.1|1420.9|1422|1420.8|0
1656306470000|2022-06-27 05:07:50|1421.9|1420.7|1422|1420.8|1422|1420.8|1421.9|1420.7|0
1656306480000|2022-06-27 05:08:00|1421.9|1420.7|1421.9|1420.7|1421.9|1420.7|1421.9|1420.7|1
1656306520000|2022-06-27 05:08:40|||||||||1
1656306530000|2022-06-27 05:08:50|1421.7|1420.5|1421.9|1420.7|1421.9|1420.7|1421.7|1420.5|1
1656306540000|2022-06-27 05:09:00|1421.7|1420.5|1421.7|1420.5|1421.7|1420.5|1421.7|1420.5|0
1656306550000|2022-06-27 05:09:10|1421.4|1420.2|1421.4|1420.2|1421.4|1420.2|1421.4|1420.2|2
1656306590000|2022-06-27 05:09:50|1421.6|1420.4|1421.6|1420.4|1421.6|1420.4|1421.5|1420.3|2
1656306600000|2022-06-27 05:10:00|1421.5|1420.3|1421.5|1420.3|1421.5|1420.3|1421.5|1420.3|0
1656306620000|2022-06-27 05:10:20|1421.9|1420.7|1421.9|1420.7|1421.9|1420.7|1421.7|1420.5|1
1656306650000|2022-06-27 05:10:50|||||||||1
1656306660000|2022-06-27 05:11:00|1421.6|1420.4|1421.6|1420.4|1421.6|1420.4|1421.6|1420.4|2
1656306670000|2022-06-27 05:11:10|1421.9|1420.7|1421.9|1420.7|1421.9|1420.7|1421.7|1420.5|0
1656306720000|2022-06-27 05:12:00|1422|1420.8|1422.1|1420.9|1422.1|1420.9|1422|1420.8|1
1656306730000|2022-06-27 05:12:10|1422|1420.8|1422.1|1420.9|1422.1|1420.9|1422|1420.8|0
1656306790000|2022-06-27 05:13:10|1422|1420.8|1422|1420.8|1422|1420.8|1422|1420.8|0
1656306810000|2022-06-27 05:13:30|1422.1|1420.9|1422|1420.8|1422.1|1420.9|1422|1420.8|6
1656306840000|2022-06-27 05:14:00|1422.1|1420.9|1422.1|1420.9|1422.1|1420.9|1422.1|1420.9|2
1656306900000|2022-06-27 05:15:00|1422|1420.8|1422|1420.8|1422.1|1420.9|1422|1420.8|0
1656306910000|2022-06-27 05:15:10|1421.6|1420.4|1421.6|1420.4|1421.6|1420.4|1421.6|1420.4|1
1656306920000|2022-06-27 05:15:20|1421.4|1420.2|1421.1|1419.9|1421.4|1420.2|1421.1|1419.9|1
1656306940000|2022-06-27 05:15:40|1421|1419.8|1421|1419.8|1421|1419.8|1420.9|1419.7|0
1656306960000|2022-06-27 05:16:00|||||||||3
1656306970000|2022-06-27 05:16:10|1421.2|1420|1421.2|1420|1421.2|1420|1421.2|1420|1
1656306990000|2022-06-27 05:16:30|1421.1|1419.9|1421.1|1419.9|1421.1|1419.9|1421.1|1419.9|0
1656307000000|2022-06-27 05:16:40|1421.2|1420|1421.1|1419.9|1421.2|1420|1421.1|1419.9|0
1656307020000|2022-06-27 05:17:00|1421.2|1420|1421.1|1419.9|1421.2|1420|1421.1|1419.9|0
1656307030000|2022-06-27 05:17:10|1421|1419.8|1421|1419.8|1421|1419.8|1421|1419.8|0
1656307060000|2022-06-27 05:17:40|1421.1|1419.9|1420.9|1419.7|1421.1|1419.9|1420.9|1419.7|2
1656307070000|2022-06-27 05:17:50|1420.7|1419.5|1421.1|1419.9|1421.1|1419.9|1420.6|1419.4|10
1656307090000|2022-06-27 05:18:10|1421.2|1420|1421.2|1420|1421.2|1420|1421.2|1420|0
1656307100000|2022-06-27 05:18:20|1421.1|1419.9|1421.2|1420|1421.2|1420|1421.1|1419.9|0
1656307110000|2022-06-27 05:18:30|1421.6|1420.4|1421.5|1420.3|1421.6|1420.4|1421.5|1420.3|3
1656307120000|2022-06-27 05:18:40|1421.4|1420.2|1421.4|1420.2|1421.4|1420.2|1421.4|1420.2|0
1656307130000|2022-06-27 05:18:50|1421.2|1420|1421|1419.8|1421.2|1420|1421|1419.8|0
1656307140000|2022-06-27 05:19:00|1421.2|1420|1421.2|1420|1421.2|1420|1421.2|1420|2
1656307150000|2022-06-27 05:19:10|1421.4|1420.2|1421.4|1420.2|1421.4|1420.2|1421.4|1420.2|2
1656307160000|2022-06-27 05:19:20|1421.6|1420.4|1421.6|1420.4|1421.6|1420.4|1421.6|1420.4|0
1656307220000|2022-06-27 05:20:20|1421.9|1420.7|1421.9|1420.7|1421.9|1420.7|1421.9|1420.7|0
1656307300000|2022-06-27 05:21:40|1422|1420.8|1422|1420.8|1422|1420.8|1422|1420.8|0
1656307310000|2022-06-27 05:21:50|1422.4|1421.2|1422.4|1421.2|1422.4|1421.2|1422.2|1421|1
1656307320000|2022-06-27 05:22:00|1422.5|1421.3|1422.2|1421|1422.5|1421.3|1422.2|1421|0
1656307330000|2022-06-27 05:22:10|1422.4|1421.2|1422.1|1420.9|1422.4|1421.2|1422|1420.8|2
1656307340000|2022-06-27 05:22:20|1422|1420.8|1421.9|1420.7|1422|1420.8|1421.9|1420.7|0
1656307380000|2022-06-27 05:23:00|1422|1420.8|1422|1420.8|1422|1420.8|1422|1420.8|2
1656307390000|2022-06-27 05:23:10|1421.9|1420.7|1421.9|1420.7|1421.9|1420.7|1421.9|1420.7|0
1656307430000|2022-06-27 05:23:50|1421.7|1420.5|1421.9|1420.7|1421.9|1420.7|1421.7|1420.5|0
1656307440000|2022-06-27 05:24:00|1422|1420.8|1422|1420.8|1422|1420.8|1422|1420.8|0
1656307450000|2022-06-27 05:24:10|1421.9|1420.7|1421.9|1420.7|1421.9|1420.7|1421.9|1420.7|0
1656307460000|2022-06-27 05:24:20|1421.7|1420.5|1421.7|1420.5|1421.7|1420.5|1421.7|1420.5|5
1656307480000|2022-06-27 05:24:40|1421.9|1420.7|1421.6|1420.4|1421.9|1420.7|1421.6|1420.4|0
1656307490000|2022-06-27 05:24:50|1421.7|1420.5|1421.7|1420.5|1421.7|1420.5|1421.7|1420.5|0
1656307500000|2022-06-27 05:25:00|1422.1|1420.9|1422.1|1420.9|1422.1|1420.9|1422.1|1420.9|2
1656307530000|2022-06-27 05:25:30|||||||||1
1656307540000|2022-06-27 05:25:40|1422|1420.8|1422.1|1420.9|1422.1|1420.9|1422|1420.8|0
1656307560000|2022-06-27 05:26:00|1422|1420.8|1422.1|1420.9|1422.1|1420.9|1422|1420.8|0
1656307570000|2022-06-27 05:26:10|1422|1420.8|1422.1|1420.9|1422.1|1420.9|1422|1420.8|0
1656307590000|2022-06-27 05:26:30|1422.2|1421|1422.2|1421|1422.2|1421|1422.2|1421|0
1656307610000|2022-06-27 05:26:50|1422.1|1420.9|1422.1|1420.9|1422.1|1420.9|1422.1|1420.9|0
1656307650000|2022-06-27 05:27:30|1422|1420.8|1422.1|1420.9|1422.1|1420.9|1422|1420.8|0
1656307680000|2022-06-27 05:28:00|1422|1420.8|1422.1|1420.9|1422.1|1420.9|1422|1420.8|0
1656307700000|2022-06-27 05:28:20|1422|1420.8|1422|1420.8|1422|1420.8|1422|1420.8|0
1656307710000|2022-06-27 05:28:30|1422.1|1420.9|1422.1|1420.9|1422.1|1420.9|1422|1420.8|0
1656307720000|2022-06-27 05:28:40|1422|1420.8|1421.6|1420.4|1422|1420.8|1421.6|1420.4|1
1656307740000|2022-06-27 05:29:00|1421.7|1420.5|1421.9|1420.7|1421.9|1420.7|1421.7|1420.5|3
1656307750000|2022-06-27 05:29:10|1422|1420.8|1421.9|1420.7|1422|1420.8|1421.9|1420.7|0
1656307760000|2022-06-27 05:29:20|1422|1420.8|1422|1420.8|1422|1420.8|1422|1420.8|0
1656307800000|2022-06-27 05:30:00|1422.1|1420.9|1421.9|1420.7|1422.4|1421.2|1421.9|1420.7|3
1656307810000|2022-06-27 05:30:10|1422|1420.8|1421.9|1420.7|1422|1420.8|1421.9|1420.7|0
1656307830000|2022-06-27 05:30:30|||||||||1
1656307840000|2022-06-27 05:30:40|1422|1420.8|1421.9|1420.7|1422.1|1420.9|1421.9|1420.7|0
1656307850000|2022-06-27 05:30:50|1422|1420.8|1422|1420.8|1422|1420.8|1422|1420.8|0
1656307860000|2022-06-27 05:31:00|1421.9|1420.7|1421.9|1420.7|1422|1420.8|1421.9|1420.7|0
1656307870000|2022-06-27 05:31:10|1421.7|1420.5|1421.4|1420.2|1421.7|1420.5|1421.4|1420.2|28
1656307880000|2022-06-27 05:31:20|1420.6|1419.4|1420.5|1419.3|1420.6|1419.4|1420.5|1419.3|8
1656307890000|2022-06-27 05:31:30|1420.6|1419.4|1420.5|1419.3|1420.6|1419.4|1420.5|1419.3|16
1656307910000|2022-06-27 05:31:50|||||||||10
1656307920000|2022-06-27 05:32:00|1420|1418.8|1420|1418.8|1420.1|1418.9|1420|1418.8|21
1656307930000|2022-06-27 05:32:10|1419.9|1418.7|1419.5|1418.3|1420|1418.8|1419.5|1418.3|23
1656307940000|2022-06-27 05:32:20|1419.6|1418.4|1419.2|1418|1419.6|1418.4|1419.2|1418|3
1656307950000|2022-06-27 05:32:30|||||||||9
1656307960000|2022-06-27 05:32:40|1419.4|1418.2|1419.4|1418.2|1419.4|1418.2|1419.4|1418.2|8
1656307970000|2022-06-27 05:32:50|1419.9|1418.7|1419.9|1418.7|1419.9|1418.7|1419.9|1418.7|5
1656307980000|2022-06-27 05:33:00|1419.5|1418.3|1419.5|1418.3|1419.5|1418.3|1419.5|1418.3|6
1656307990000|2022-06-27 05:33:10|1419.6|1418.4|1419.5|1418.3|1419.6|1418.4|1419.5|1418.3|2
1656308000000|2022-06-27 05:33:20|1419.6|1418.4|1419.6|1418.4|1419.6|1418.4|1419.6|1418.4|1
1656308010000|2022-06-27 05:33:30|||||||||1
1656308020000|2022-06-27 05:33:40|1419.9|1418.7|1419.9|1418.7|1419.9|1418.7|1419.9|1418.7|0
1656308030000|2022-06-27 05:33:50|1419.7|1418.5|1419.7|1418.5|1419.7|1418.5|1419.7|1418.5|0
1656308050000|2022-06-27 05:34:10|1419.6|1418.4|1419.2|1418|1419.6|1418.4|1419.2|1418|2
1656308060000|2022-06-27 05:34:20|1419.4|1418.2|1419.6|1418.4|1419.6|1418.4|1419.4|1418.2|0
1656308070000|2022-06-27 05:34:30|1419.4|1418.2|1419.4|1418.2|1419.4|1418.2|1419.4|1418.2|0
1656308080000|2022-06-27 05:34:40|1419.1|1417.9|1418.9|1417.7|1419.1|1417.9|1418.9|1417.7|31
1656308090000|2022-06-27 05:34:50|||||||||1
1656308100000|2022-06-27 05:35:00|1419|1417.8|1419.1|1417.9|1419.1|1417.9|1419|1417.8|1
1656308110000|2022-06-27 05:35:10|1419|1417.8|1419|1417.8|1419|1417.8|1419|1417.8|0
1656308130000|2022-06-27 05:35:30|1419.1|1417.9|1419.4|1418.2|1419.4|1418.2|1419.1|1417.9|2
1656308140000|2022-06-27 05:35:40|||||||||1
1656308150000|2022-06-27 05:35:50|1419.2|1418|1419.4|1418.2|1419.4|1418.2|1419.2|1418|0
1656308170000|2022-06-27 05:36:10|1419.5|1418.3|1419.6|1418.4|1419.6|1418.4|1419.5|1418.3|2
1656308180000|2022-06-27 05:36:20|1419.9|1418.7|1419.6|1418.4|1419.9|1418.7|1419.6|1418.4|1
1656308190000|2022-06-27 05:36:30|1419.7|1418.5|1419.9|1418.7|1419.9|1418.7|1419.7|1418.5|0
1656308200000|2022-06-27 05:36:40|||||||||1
1656308220000|2022-06-27 05:37:00|1419.7|1418.5|1419.9|1418.7|1419.9|1418.7|1419.6|1418.4|0
1656308240000|2022-06-27 05:37:20|1420|1418.8|1419.9|1418.7|1420|1418.8|1419.9|1418.7|0
1656308270000|2022-06-27 05:37:50|1420.1|1418.9|1420.1|1418.9|1420.1|1418.9|1419.9|1418.7|0
1656308280000|2022-06-27 05:38:00|1419.9|1418.7|1419.9|1418.7|1420.1|1418.9|1419.9|1418.7|0
1656308300000|2022-06-27 05:38:20|1420|1418.8|1419.9|1418.7|1420.1|1418.9|1419.9|1418.7|1
1656308310000|2022-06-27 05:38:30|1420|1418.8|1420.1|1418.9|1420.1|1418.9|1420|1418.8|0
1656308340000|2022-06-27 05:39:00|1420.4|1419.2|1420.4|1419.2|1420.4|1419.2|1420.4|1419.2|0
1656308370000|2022-06-27 05:39:30|1420.5|1419.3|1420.9|1419.7|1420.9|1419.7|1420.5|1419.3|0
1656308390000|2022-06-27 05:39:50|1421|1419.8|1421|1419.8|1421|1419.8|1421|1419.8|0
1656308400000|2022-06-27 05:40:00|1420.9|1419.7|1420.9|1419.7|1421|1419.8|1420.9|1419.7|0
1656308410000|2022-06-27 05:40:10|1421|1419.8|1421.1|1419.9|1421.1|1419.9|1421|1419.8|1
1656308420000|2022-06-27 05:40:20|1421|1419.8|1420.9|1419.7|1421|1419.8|1420.7|1419.5|0
1656308440000|2022-06-27 05:40:40|1421.1|1419.9|1421.2|1420|1421.2|1420|1421.1|1419.9|1
1656308490000|2022-06-27 05:41:30|1421|1419.8|1421|1419.8|1421|1419.8|1421|1419.8|3
1656308500000|2022-06-27 05:41:40|1421.1|1419.9|1420.6|1419.4|1421.1|1419.9|1420.6|1419.4|1
1656308510000|2022-06-27 05:41:50|1420.5|1419.3|1420.5|1419.3|1420.5|1419.3|1420.5|1419.3|0
1656308530000|2022-06-27 05:42:10|1420.2|1419|1420.4|1419.2|1420.4|1419.2|1420.2|1419|1
1656308540000|2022-06-27 05:42:20|1420.2|1419|1420.4|1419.2|1420.4|1419.2|1420.2|1419|0
1656308550000|2022-06-27 05:42:30|1420.2|1419|1419.9|1418.7|1420.2|1419|1419.9|1418.7|0
1656308570000|2022-06-27 05:42:50|1419.7|1418.5|1419.9|1418.7|1419.9|1418.7|1419.7|1418.5|0
1656308580000|2022-06-27 05:43:00|1420|1418.8|1420|1418.8|1420|1418.8|1420|1418.8|3
1656308590000|2022-06-27 05:43:10|1420.1|1418.9|1420.2|1419|1420.2|1419|1420.1|1418.9|1
1656308600000|2022-06-27 05:43:20|1420.1|1418.9|1420.1|1418.9|1420.1|1418.9|1420|1418.8|1
1656308610000|2022-06-27 05:43:30|1420.6|1419.4|1420.6|1419.4|1420.6|1419.4|1420.6|1419.4|11
1656308650000|2022-06-27 05:44:10|1420.5|1419.3|1420.5|1419.3|1420.5|1419.3|1420.5|1419.3|0
1656308660000|2022-06-27 05:44:20|1420.4|1419.2|1420.6|1419.4|1420.7|1419.5|1420.4|1419.2|1
1656308670000|2022-06-27 05:44:30|1420.7|1419.5|1420.9|1419.7|1420.9|1419.7|1420.7|1419.5|0
1656308680000|2022-06-27 05:44:40|1420.7|1419.5|1420.9|1419.7|1420.9|1419.7|1420.7|1419.5|0
1656308700000|2022-06-27 05:45:00|1420.7|1419.5|1420.6|1419.4|1420.7|1419.5|1420.6|1419.4|1
1656308710000|2022-06-27 05:45:10|1420.7|1419.5|1421.1|1419.9|1421.1|1419.9|1420.7|1419.5|2
1656308730000|2022-06-27 05:45:30|1421.2|1420|1421.2|1420|1421.4|1420.2|1421.2|1420|3
1656308740000|2022-06-27 05:45:40|1421.1|1419.9|1420.9|1419.7|1421.1|1419.9|1420.9|1419.7|3
1656308750000|2022-06-27 05:45:50|1420.6|1419.4|1420.6|1419.4|1420.6|1419.4|1420.6|1419.4|1
1656308760000|2022-06-27 05:46:00|1420.5|1419.3|1420.4|1419.2|1420.5|1419.3|1420.2|1419|0
1656308770000|2022-06-27 05:46:10|1420.2|1419|1420.1|1418.9|1420.2|1419|1420.1|1418.9|0
1656308790000|2022-06-27 05:46:30|1420.2|1419|1420.4|1419.2|1420.4|1419.2|1420.2|1419|0
1656308800000|2022-06-27 05:46:40|1421|1419.8|1421.1|1419.9|1421.1|1419.9|1421|1419.8|4
1656308810000|2022-06-27 05:46:50|1421.5|1420.3|1421.5|1420.3|1421.5|1420.3|1421.5|1420.3|15
1656308820000|2022-06-27 05:47:00|1421.6|1420.4|1421.6|1420.4|1421.6|1420.4|1421.5|1420.3|1
1656308840000|2022-06-27 05:47:20|1421.5|1420.3|1421.6|1420.4|1421.6|1420.4|1421.5|1420.3|0
1656308850000|2022-06-27 05:47:30|1421.5|1420.3|1421.5|1420.3|1421.5|1420.3|1421.5|1420.3|0
1656308860000|2022-06-27 05:47:40|1421.2|1420|1421.2|1420|1421.2|1420|1421.2|1420|1
1656308870000|2022-06-27 05:47:50|1421|1419.8|1421.4|1420.2|1421.4|1420.2|1421|1419.8|1
1656308880000|2022-06-27 05:48:00|1421.2|1420|1420.9|1419.7|1421.2|1420|1420.9|1419.7|0
1656308900000|2022-06-27 05:48:20|1420.4|1419.2|1420.4|1419.2|1420.4|1419.2|1420.4|1419.2|3
1656308910000|2022-06-27 05:48:30|||||||||10
1656308920000|2022-06-27 05:48:40|||||||||10
1656308930000|2022-06-27 05:48:50|||||||||11
1656308960000|2022-06-27 05:49:20|1420.2|1419|1420.4|1419.2|1420.4|1419.2|1420.2|1419|3
1656308970000|2022-06-27 05:49:30|1420.6|1419.4|1420.9|1419.7|1420.9|1419.7|1420.6|1419.4|8
1656309000000|2022-06-27 05:50:00|1421.6|1420.4|1421.6|1420.4|1421.6|1420.4|1421.6|1420.4|2
1656309010000|2022-06-27 05:50:10|1421.7|1420.5|1421.5|1420.3|1421.7|1420.5|1421.4|1420.2|5
1656309020000|2022-06-27 05:50:20|1421.4|1420.2|1421.4|1420.2|1421.4|1420.2|1421.2|1420|0
1656309040000|2022-06-27 05:50:40|1421.5|1420.3|1421.4|1420.2|1421.5|1420.3|1421.4|1420.2|0
1656309060000|2022-06-27 05:51:00|1421.5|1420.3|1421.5|1420.3|1421.5|1420.3|1421.5|1420.3|0
1656309070000|2022-06-27 05:51:10|1421.4|1420.2|1421.9|1420.7|1422|1420.8|1421.2|1420|10
1656309080000|2022-06-27 05:51:20|1421.6|1420.4|1421.6|1420.4|1421.6|1420.4|1421.6|1420.4|21
1656309090000|2022-06-27 05:51:30|1421.5|1420.3|1421.6|1420.4|1421.6|1420.4|1421.5|1420.3|1
1656309100000|2022-06-27 05:51:40|1421.5|1420.3|1421.6|1420.4|1421.6|1420.4|1421.5|1420.3|26
1656309110000|2022-06-27 05:51:50|1421.7|1420.5|1421.9|1420.7|1421.9|1420.7|1421.7|1420.5|1
1656309120000|2022-06-27 05:52:00|1421.6|1420.4|1421.6|1420.4|1421.6|1420.4|1421.6|1420.4|10
1656309140000|2022-06-27 05:52:20|1421.5|1420.3|1421.4|1420.2|1421.5|1420.3|1421.4|1420.2|2
1656309160000|2022-06-27 05:52:40|1420.7|1419.5|1420.7|1419.5|1420.7|1419.5|1420.7|1419.5|4
1656309170000|2022-06-27 05:52:50|1420.6|1419.4|1420.4|1419.2|1420.7|1419.5|1420.4|1419.2|6
1656309190000|2022-06-27 05:53:10|1420.1|1418.9|1420.2|1419|1420.4|1419.2|1420.1|1418.9|5
1656309200000|2022-06-27 05:53:20|1420.4|1419.2|1420.4|1419.2|1420.4|1419.2|1420.2|1419|1
1656309210000|2022-06-27 05:53:30|1420.5|1419.3|1420.5|1419.3|1420.5|1419.3|1420.5|1419.3|0
1656309220000|2022-06-27 05:53:40|1421.9|1420.7|1421.6|1420.4|1421.9|1420.7|1421.6|1420.4|8
1656309250000|2022-06-27 05:54:10|1421.5|1420.3|1421.4|1420.2|1421.5|1420.3|1421.4|1420.2|0
1656309310000|2022-06-27 05:55:10|1421.2|1420|1420.5|1419.3|1421.2|1420|1420.5|1419.3|0
1656309320000|2022-06-27 05:55:20|1420.6|1419.4|1420.6|1419.4|1420.6|1419.4|1420.6|1419.4|1
1656309350000|2022-06-27 05:55:50|1420.7|1419.5|1420.6|1419.4|1420.7|1419.5|1420.6|1419.4|1
1656309360000|2022-06-27 05:56:00|1420|1418.8|1420|1418.8|1420|1418.8|1420|1418.8|5
1656309370000|2022-06-27 05:56:10|1419.9|1418.7|1420|1418.8|1420|1418.8|1419.9|1418.7|3
1656309390000|2022-06-27 05:56:30|1420.5|1419.3|1420.7|1419.5|1420.7|1419.5|1420.5|1419.3|5
1656309410000|2022-06-27 05:56:50|1420.9|1419.7|1420.9|1419.7|1420.9|1419.7|1420.7|1419.5|0
1656309420000|2022-06-27 05:57:00|1420.7|1419.5|1420.6|1419.4|1420.7|1419.5|1420.6|1419.4|0
1656309450000|2022-06-27 05:57:30|||||||||2
1656309480000|2022-06-27 05:58:00|1420.7|1419.5|1421|1419.8|1421.1|1419.9|1420.7|1419.5|3
1656309490000|2022-06-27 05:58:10|1420.9|1419.7|1420.9|1419.7|1421|1419.8|1420.9|1419.7|0
1656309500000|2022-06-27 05:58:20|1421|1419.8|1421|1419.8|1421|1419.8|1421|1419.8|0
1656309510000|2022-06-27 05:58:30|1420.9|1419.7|1421.1|1419.9|1421.1|1419.9|1420.9|1419.7|1
1656309520000|2022-06-27 05:58:40|1421|1419.8|1421.1|1419.9|1421.1|1419.9|1420.9|1419.7|0
1656309540000|2022-06-27 05:59:00|1421.2|1420|1421.1|1419.9|1421.2|1420|1421.1|1419.9|0
1656309550000|2022-06-27 05:59:10|1421.2|1420|1421.1|1419.9|1421.4|1420.2|1421.1|1419.9|6
1656309600000|2022-06-27 06:00:00|1421|1419.8|1420.9|1419.7|1421.2|1420|1420.9|1419.7|6
1656309610000|2022-06-27 06:00:10|1420.7|1419.5|1420.9|1419.7|1420.9|1419.7|1420.7|1419.5|0
1656309620000|2022-06-27 06:00:20|1420.7|1419.5|1421|1419.8|1421|1419.8|1420.7|1419.5|0
1656309630000|2022-06-27 06:00:30|1420.9|1419.7|1421|1419.8|1421|1419.8|1420.9|1419.7|0
1656309640000|2022-06-27 06:00:40|1420.9|1419.7|1421.2|1420|1421.2|1420|1420.9|1419.7|1
1656309650000|2022-06-27 06:00:50|1421.1|1419.9|1421.1|1419.9|1421.1|1419.9|1421.1|1419.9|0
1656309660000|2022-06-27 06:01:00|1421.2|1420|1421.7|1420.5|1421.7|1420.5|1421.2|1420|1
1656309670000|2022-06-27 06:01:10|1421.9|1420.7|1421.9|1420.7|1421.9|1420.7|1421.9|1420.7|0
1656309680000|2022-06-27 06:01:20|||||||||1
1656309690000|2022-06-27 06:01:30|1421.6|1420.4|1421.6|1420.4|1421.6|1420.4|1421.6|1420.4|1
1656309700000|2022-06-27 06:01:40|1421.5|1420.3|1421.5|1420.3|1421.5|1420.3|1421.5|1420.3|0
1656309740000|2022-06-27 06:02:20|1421.4|1420.2|1421.4|1420.2|1421.4|1420.2|1421.2|1420|0
1656309760000|2022-06-27 06:02:40|1421.9|1420.7|1421.9|1420.7|1421.9|1420.7|1421.9|1420.7|12
1656309780000|2022-06-27 06:03:00|1421.7|1420.5|1421.7|1420.5|1421.7|1420.5|1421.7|1420.5|1
1656309790000|2022-06-27 06:03:10|1421.6|1420.4|1421.9|1420.7|1421.9|1420.7|1421.6|1420.4|2
1656309840000|2022-06-27 06:04:00|1421.7|1420.5|1421.4|1420.2|1421.7|1420.5|1421.4|1420.2|1
1656309850000|2022-06-27 06:04:10|1421.2|1420|1421.4|1420.2|1421.4|1420.2|1421.2|1420|0
1656309880000|2022-06-27 06:04:40|1421.2|1420|1421|1419.8|1421.2|1420|1421|1419.8|1
1656309890000|2022-06-27 06:04:50|1420.9|1419.7|1420.9|1419.7|1420.9|1419.7|1420.9|1419.7|0
1656309900000|2022-06-27 06:05:00|1421|1419.8|1420.9|1419.7|1421|1419.8|1420.9|1419.7|1
1656309910000|2022-06-27 06:05:10|1420.7|1419.5|1420.6|1419.4|1420.7|1419.5|1420.6|1419.4|1
1656309940000|2022-06-27 06:05:40|1420.7|1419.5|1420.7|1419.5|1420.7|1419.5|1420.7|1419.5|2
1656309950000|2022-06-27 06:05:50|1420.9|1419.7|1420.9|1419.7|1420.9|1419.7|1420.9|1419.7|2
1656309960000|2022-06-27 06:06:00|1420.7|1419.5|1420.4|1419.2|1420.7|1419.5|1420.4|1419.2|0
1656309970000|2022-06-27 06:06:10|1420.2|1419|1420.2|1419|1420.2|1419|1420.2|1419|3
1656309980000|2022-06-27 06:06:20|1419.9|1418.7|1419.9|1418.7|1419.9|1418.7|1419.9|1418.7|8
1656310010000|2022-06-27 06:06:50|1419.7|1418.5|1419.7|1418.5|1419.7|1418.5|1419.7|1418.5|0
1656310030000|2022-06-27 06:07:10|1419.9|1418.7|1419.9|1418.7|1419.9|1418.7|1419.9|1418.7|0
1656310040000|2022-06-27 06:07:20|||||||||1
1656310070000|2022-06-27 06:07:50|1419.7|1418.5|1419.9|1418.7|1419.9|1418.7|1419.7|1418.5|1
1656310100000|2022-06-27 06:08:20|1420.2|1419|1420.2|1419|1420.2|1419|1420.2|1419|2
1656310110000|2022-06-27 06:08:30|1420.1|1418.9|1420.2|1419|1420.2|1419|1420.1|1418.9|0
1656310130000|2022-06-27 06:08:50|1420.4|1419.2|1420.1|1418.9|1420.4|1419.2|1420.1|1418.9|1
1656310150000|2022-06-27 06:09:10|1420.2|1419|1420.5|1419.3|1420.5|1419.3|1420.1|1418.9|0
1656310170000|2022-06-27 06:09:30|1420.4|1419.2|1420.4|1419.2|1420.4|1419.2|1420.4|1419.2|0
1656310180000|2022-06-27 06:09:40|1420.1|1418.9|1420.1|1418.9|1420.1|1418.9|1420.1|1418.9|0
1656310200000|2022-06-27 06:10:00|1420.2|1419|1420.4|1419.2|1420.4|1419.2|1420.2|1419|0
1656310210000|2022-06-27 06:10:10|1420.2|1419|1420.2|1419|1420.2|1419|1420.2|1419|0
1656310220000|2022-06-27 06:10:20|1420.4|1419.2|1420.4|1419.2|1420.4|1419.2|1420.4|1419.2|0
1656310230000|2022-06-27 06:10:30|1420.5|1419.3|1420.6|1419.4|1420.6|1419.4|1420.4|1419.2|0
1656310240000|2022-06-27 06:10:40|1420.5|1419.3|1420.6|1419.4|1420.6|1419.4|1420.5|1419.3|0
1656310250000|2022-06-27 06:10:50|1420.5|1419.3|1420.6|1419.4|1420.6|1419.4|1420.5|1419.3|0
1656310260000|2022-06-27 06:11:00|1420.7|1419.5|1420.7|1419.5|1420.7|1419.5|1420.7|1419.5|0
1656310290000|2022-06-27 06:11:30|1420.6|1419.4|1420.2|1419|1420.6|1419.4|1420.2|1419|1
1656310300000|2022-06-27 06:11:40|1420.1|1418.9|1420.1|1418.9|1420.1|1418.9|1420.1|1418.9|0
1656310320000|2022-06-27 06:12:00|1420.2|1419|1420.4|1419.2|1420.4|1419.2|1420.2|1419|2
1656310350000|2022-06-27 06:12:30|1420.7|1419.5|1420.9|1419.7|1420.9|1419.7|1420.7|1419.5|2
1656310360000|2022-06-27 06:12:40|1421|1419.8|1420.9|1419.7|1421|1419.8|1420.5|1419.3|6
1656310380000|2022-06-27 06:13:00|1420.7|1419.5|1420.6|1419.4|1420.7|1419.5|1420.6|1419.4|0
1656310390000|2022-06-27 06:13:10|1420.7|1419.5|1420.9|1419.7|1420.9|1419.7|1420.7|1419.5|0
1656310400000|2022-06-27 06:13:20|1420.6|1419.4|1420.6|1419.4|1420.7|1419.5|1420.6|1419.4|0
1656310430000|2022-06-27 06:13:50|1420.4|1419.2|1420.4|1419.2|1420.4|1419.2|1420.4|1419.2|2
1656310440000|2022-06-27 06:14:00|1420.5|1419.3|1420.6|1419.4|1420.6|1419.4|1420.5|1419.3|0
1656310450000|2022-06-27 06:14:10|1420.7|1419.5|1420.7|1419.5|1420.7|1419.5|1420.7|1419.5|0
1656310490000|2022-06-27 06:14:50|1420.9|1419.7|1420.9|1419.7|1420.9|1419.7|1420.7|1419.5|1
1656310500000|2022-06-27 06:15:00|1420.6|1419.4|1420.9|1419.7|1420.9|1419.7|1420.4|1419.2|2
1656310510000|2022-06-27 06:15:10|1420.7|1419.5|1420.6|1419.4|1420.7|1419.5|1420.6|1419.4|1
1656310520000|2022-06-27 06:15:20|1420.5|1419.3|1420.2|1419|1420.5|1419.3|1420.2|1419|7
1656310530000|2022-06-27 06:15:30|||||||||1
1656310540000|2022-06-27 06:15:40|1420.4|1419.2|1420.2|1419|1420.4|1419.2|1420.2|1419|0
1656310560000|2022-06-27 06:16:00|||||||||3
1656310570000|2022-06-27 06:16:10|1420.4|1419.2|1420.4|1419.2|1420.4|1419.2|1420.4|1419.2|0
1656310590000|2022-06-27 06:16:30|||||||||4
1656310610000|2022-06-27 06:16:50|1420.7|1419.5|1420.7|1419.5|1420.7|1419.5|1420.7|1419.5|4
1656310620000|2022-06-27 06:17:00|||||||||1
1656310630000|2022-06-27 06:17:10|||||||||2
1656310640000|2022-06-27 06:17:20|||||||||21
1656310650000|2022-06-27 06:17:30|1421|1419.8|1420.6|1419.4|1421|1419.8|1420.6|1419.4|16
1656310680000|2022-06-27 06:18:00|1420.7|1419.5|1420.6|1419.4|1420.7|1419.5|1420.6|1419.4|1
1656310690000|2022-06-27 06:18:10|1420.5|1419.3|1420.2|1419|1420.5|1419.3|1420.2|1419|0
1656310720000|2022-06-27 06:18:40|1419.7|1418.5|1419.9|1418.7|1419.9|1418.7|1419.7|1418.5|33
1656310750000|2022-06-27 06:19:10|1419.7|1418.5|1420|1418.8|1420|1418.8|1419.7|1418.5|2
1656310760000|2022-06-27 06:19:20|1419.9|1418.7|1419.9|1418.7|1419.9|1418.7|1419.9|1418.7|3
1656310780000|2022-06-27 06:19:40|1419.7|1418.5|1420|1418.8|1420|1418.8|1419.7|1418.5|2
1656310800000|2022-06-27 06:20:00|1419.9|1418.7|1419.9|1418.7|1419.9|1418.7|1419.9|1418.7|2
1656310820000|2022-06-27 06:20:20|1419.7|1418.5|1420|1418.8|1420|1418.8|1419.7|1418.5|13
1656310840000|2022-06-27 06:20:40|1420.2|1419|1420.1|1418.9|1420.2|1419|1420|1418.8|4
1656310850000|2022-06-27 06:20:50|1420.2|1419|1419.7|1418.5|1420.2|1419|1419.7|1418.5|15
1656310860000|2022-06-27 06:21:00|1419.5|1418.3|1419.7|1418.5|1419.7|1418.5|1419.5|1418.3|10
1656310870000|2022-06-27 06:21:10|1419.9|1418.7|1419.6|1418.4|1419.9|1418.7|1419.6|1418.4|2
1656310890000|2022-06-27 06:21:30|1419.7|1418.5|1419.7|1418.5|1419.7|1418.5|1419.7|1418.5|1
1656310900000|2022-06-27 06:21:40|||||||||3
1656310920000|2022-06-27 06:22:00|1420|1418.8|1420|1418.8|1420|1418.8|1419.9|1418.7|32
1656310930000|2022-06-27 06:22:10|1419.9|1418.7|1420|1418.8|1420|1418.8|1419.9|1418.7|0
1656310940000|2022-06-27 06:22:20|1419.9|1418.7|1419.9|1418.7|1419.9|1418.7|1419.9|1418.7|1
1656310950000|2022-06-27 06:22:30|1420|1418.8|1419.9|1418.7|1420|1418.8|1419.9|1418.7|1
1656310960000|2022-06-27 06:22:40|1420|1418.8|1419.7|1418.5|1420|1418.8|1419.7|1418.5|1
1656310990000|2022-06-27 06:23:10|||||||||1
1656311020000|2022-06-27 06:23:40|||||||||3
1656311040000|2022-06-27 06:24:00|||||||||1
1656311070000|2022-06-27 06:24:30|||||||||1
1656311080000|2022-06-27 06:24:40|1419.9|1418.7|1419.9|1418.7|1419.9|1418.7|1419.9|1418.7|21
1656311090000|2022-06-27 06:24:50|1420|1418.8|1419.9|1418.7|1420.2|1419|1419.9|1418.7|1
1656311110000|2022-06-27 06:25:10|1419.4|1418.2|1419.4|1418.2|1419.5|1418.3|1419.2|1418|12
1656311120000|2022-06-27 06:25:20|||||||||2
1656311140000|2022-06-27 06:25:40|1419.2|1418|1419.2|1418|1419.2|1418|1419.2|1418|2
1656311150000|2022-06-27 06:25:50|1419.1|1417.9|1419.1|1417.9|1419.1|1417.9|1419.1|1417.9|1
1656311160000|2022-06-27 06:26:00|1419.2|1418|1418.4|1417.2|1419.2|1418|1418.2|1417|19
1656311180000|2022-06-27 06:26:20|1418.5|1417.3|1419.1|1417.9|1419.1|1417.9|1418.5|1417.3|31
1656311210000|2022-06-27 06:26:50|1419|1417.8|1418.6|1417.4|1419|1417.8|1418.5|1417.3|6
1656311220000|2022-06-27 06:27:00|1418.5|1417.3|1418.6|1417.4|1418.6|1417.4|1418.5|1417.3|0
1656311230000|2022-06-27 06:27:10|1418.5|1417.3|1418.4|1417.2|1418.5|1417.3|1418.4|1417.2|3
1656311250000|2022-06-27 06:27:30|1418.6|1417.4|1418.4|1417.2|1418.6|1417.4|1418.4|1417.2|2
1656311290000|2022-06-27 06:28:10|1418.6|1417.4|1418.5|1417.3|1418.6|1417.4|1418.5|1417.3|0
1656311330000|2022-06-27 06:28:50|1418.6|1417.4|1418.6|1417.4|1418.6|1417.4|1418.6|1417.4|2
1656311340000|2022-06-27 06:29:00|||||||||1
1656311360000|2022-06-27 06:29:20|1418.7|1417.5|1418.6|1417.4|1418.7|1417.5|1418.6|1417.4|0
1656311370000|2022-06-27 06:29:30|1418.9|1417.7|1418.9|1417.7|1418.9|1417.7|1418.9|1417.7|0
1656311400000|2022-06-27 06:30:00|1419|1417.8|1419.4|1418.2|1419.4|1418.2|1419|1417.8|2
1656311420000|2022-06-27 06:30:20|1419.5|1418.3|1419.5|1418.3|1419.5|1418.3|1419.5|1418.3|0
1656311430000|2022-06-27 06:30:30|1419.2|1418|1419.4|1418.2|1419.4|1418.2|1419.2|1418|2
1656311440000|2022-06-27 06:30:40|1419.2|1418|1419.5|1418.3|1419.5|1418.3|1419.2|1418|0
1656311450000|2022-06-27 06:30:50|1419.6|1418.4|1419.6|1418.4|1419.6|1418.4|1419.6|1418.4|0
1656311460000|2022-06-27 06:31:00|1419.4|1418.2|1419.4|1418.2|1419.4|1418.2|1419.4|1418.2|3
1656311470000|2022-06-27 06:31:10|1419.1|1417.9|1419.1|1417.9|1419.1|1417.9|1419.1|1417.9|0
1656311480000|2022-06-27 06:31:20|1419|1417.8|1419|1417.8|1419|1417.8|1419|1417.8|0
1656311510000|2022-06-27 06:31:50|1419.1|1417.9|1419.1|1417.9|1419.1|1417.9|1419.1|1417.9|2
1656311520000|2022-06-27 06:32:00|1419.4|1418.2|1419.4|1418.2|1419.4|1418.2|1419.4|1418.2|0
1656311550000|2022-06-27 06:32:30|1419.5|1418.3|1419.5|1418.3|1419.5|1418.3|1419.5|1418.3|0
1656311560000|2022-06-27 06:32:40|1419.6|1418.4|1419.6|1418.4|1419.6|1418.4|1419.6|1418.4|0
1656311570000|2022-06-27 06:32:50|||||||||1
1656311580000|2022-06-27 06:33:00|1419.7|1418.5|1419.6|1418.4|1419.7|1418.5|1419.6|1418.4|1
1656311600000|2022-06-27 06:33:20|1419.7|1418.5|1419.6|1418.4|1419.7|1418.5|1419.6|1418.4|1
1656311610000|2022-06-27 06:33:30|1419.7|1418.5|1419.9|1418.7|1419.9|1418.7|1419.7|1418.5|2
1656311620000|2022-06-27 06:33:40|1420|1418.8|1420|1418.8|1420|1418.8|1420|1418.8|0
1656311630000|2022-06-27 06:33:50|1419.7|1418.5|1419.2|1418|1419.7|1418.5|1419.2|1418|12
1656311640000|2022-06-27 06:34:00|||||||||40
1656311650000|2022-06-27 06:34:10|1419.4|1418.2|1419.4|1418.2|1419.4|1418.2|1419.4|1418.2|0
1656311660000|2022-06-27 06:34:20|1419.5|1418.3|1419.6|1418.4|1419.7|1418.5|1419.5|1418.3|0
1656311670000|2022-06-27 06:34:30|1419.7|1418.5|1419.7|1418.5|1419.7|1418.5|1419.7|1418.5|0
1656311680000|2022-06-27 06:34:40|1419.9|1418.7|1420|1418.8|1420|1418.8|1419.5|1418.3|11
1656311690000|2022-06-27 06:34:50|1420.1|1418.9|1419.5|1418.3|1420.1|1418.9|1419.5|1418.3|2
1656311710000|2022-06-27 06:35:10|1419.6|1418.4|1419.6|1418.4|1419.6|1418.4|1419.6|1418.4|0
1656311720000|2022-06-27 06:35:20|||||||||3
1656311730000|2022-06-27 06:35:30|1419.5|1418.3|1419.2|1418|1419.5|1418.3|1419.2|1418|1
1656311750000|2022-06-27 06:35:50|1419.5|1418.3|1419.2|1418|1419.6|1418.4|1419.2|1418|10
1656311770000|2022-06-27 06:36:10|||||||||2
1656311790000|2022-06-27 06:36:30|1419.4|1418.2|1419.7|1418.5|1419.7|1418.5|1419.4|1418.2|3
1656311800000|2022-06-27 06:36:40|1419.9|1418.7|1419.9|1418.7|1419.9|1418.7|1419.7|1418.5|0
1656311810000|2022-06-27 06:36:50|||||||||6
1656311820000|2022-06-27 06:37:00|1420|1418.8|1420|1418.8|1420|1418.8|1419.9|1418.7|0
1656311830000|2022-06-27 06:37:10|1419.9|1418.7|1420.1|1418.9|1420.1|1418.9|1419.9|1418.7|4
1656311840000|2022-06-27 06:37:20|1420.2|1419|1420.4|1419.2|1420.4|1419.2|1420.2|1419|2
1656311890000|2022-06-27 06:38:10|1420.5|1419.3|1420.9|1419.7|1420.9|1419.7|1420.5|1419.3|1
1656311900000|2022-06-27 06:38:20|1420.6|1419.4|1420.6|1419.4|1420.6|1419.4|1420.6|1419.4|0
1656311920000|2022-06-27 06:38:40|1420.5|1419.3|1420.6|1419.4|1420.6|1419.4|1420.4|1419.2|0
1656311930000|2022-06-27 06:38:50|1420.7|1419.5|1420.9|1419.7|1420.9|1419.7|1420.5|1419.3|0
1656311940000|2022-06-27 06:39:00|1420.7|1419.5|1420.4|1419.2|1420.7|1419.5|1420.4|1419.2|2
1656311950000|2022-06-27 06:39:10|1420.5|1419.3|1420.5|1419.3|1420.5|1419.3|1420.5|1419.3|0
1656311960000|2022-06-27 06:39:20|1420.4|1419.2|1420.4|1419.2|1420.4|1419.2|1420.4|1419.2|0
1656311990000|2022-06-27 06:39:50|1420.5|1419.3|1420.5|1419.3|1420.5|1419.3|1420.5|1419.3|0
1656312000000|2022-06-27 06:40:00|1420.4|1419.2|1420.4|1419.2|1420.4|1419.2|1420.4|1419.2|0
1656312050000|2022-06-27 06:40:50|1420.5|1419.3|1420.5|1419.3|1420.5|1419.3|1420.5|1419.3|1
1656312060000|2022-06-27 06:41:00|1420.4|1419.2|1420.5|1419.3|1420.5|1419.3|1420.4|1419.2|0
1656312070000|2022-06-27 06:41:10|1420.4|1419.2|1420.4|1419.2|1420.4|1419.2|1420.4|1419.2|0
1656312080000|2022-06-27 06:41:20|1420.2|1419|1420.2|1419|1420.2|1419|1420.2|1419|0
1656312090000|2022-06-27 06:41:30|1420.5|1419.3|1420.5|1419.3|1420.5|1419.3|1420.5|1419.3|3
1656312100000|2022-06-27 06:41:40|1420.6|1419.4|1420.9|1419.7|1420.9|1419.7|1420.6|1419.4|7
1656312120000|2022-06-27 06:42:00|1420.7|1419.5|1420.9|1419.7|1420.9|1419.7|1420.7|1419.5|7
1656312130000|2022-06-27 06:42:10|1421|1419.8|1420.9|1419.7|1421|1419.8|1420.9|1419.7|0
1656312140000|2022-06-27 06:42:20|1420.7|1419.5|1420.4|1419.2|1420.7|1419.5|1420.4|1419.2|18
1656312170000|2022-06-27 06:42:50|1420.5|1419.3|1421|1419.8|1421|1419.8|1420.5|1419.3|3
1656312180000|2022-06-27 06:43:00|1420.9|1419.7|1421.2|1420|1421.2|1420|1420.9|1419.7|13
1656312200000|2022-06-27 06:43:20|1421.4|1420.2|1421.6|1420.4|1421.6|1420.4|1421.4|1420.2|4
1656312220000|2022-06-27 06:43:40|1421.5|1420.3|1421.6|1420.4|1421.6|1420.4|1421.5|1420.3|0
1656312230000|2022-06-27 06:43:50|1421.9|1420.7|1421.7|1420.5|1421.9|1420.7|1421.7|1420.5|1
1656312240000|2022-06-27 06:44:00|1422|1420.8|1422.4|1421.2|1422.4|1421.2|1422|1420.8|3
1656312260000|2022-06-27 06:44:20|1422|1420.8|1422|1420.8|1422|1420.8|1422|1420.8|1
1656312270000|2022-06-27 06:44:30|1421.6|1420.4|1421.6|1420.4|1421.6|1420.4|1421.6|1420.4|2
1656312290000|2022-06-27 06:44:50|1421.7|1420.5|1421.7|1420.5|1421.7|1420.5|1421.7|1420.5|1
1656312300000|2022-06-27 06:45:00|1421.6|1420.4|1421.6|1420.4|1421.6|1420.4|1421.6|1420.4|1
1656312310000|2022-06-27 06:45:10|1421.5|1420.3|1421.4|1420.2|1421.5|1420.3|1421.4|1420.2|0
1656312320000|2022-06-27 06:45:20|1421.2|1420|1421.4|1420.2|1421.4|1420.2|1421.2|1420|0
1656312330000|2022-06-27 06:45:30|1421.2|1420|1421.9|1420.7|1421.9|1420.7|1421.1|1419.9|12
1656312340000|2022-06-27 06:45:40|||||||||2
1656312350000|2022-06-27 06:45:50|1421.7|1420.5|1421.9|1420.7|1422|1420.8|1421.7|1420.5|3
1656312360000|2022-06-27 06:46:00|||||||||1
1656312370000|2022-06-27 06:46:10|1422|1420.8|1421.7|1420.5|1422|1420.8|1421.7|1420.5|1
1656312380000|2022-06-27 06:46:20|1421.4|1420.2|1421.4|1420.2|1421.4|1420.2|1421.4|1420.2|26
1656312410000|2022-06-27 06:46:50|||||||||1
1656312420000|2022-06-27 06:47:00|1421.1|1419.9|1421.1|1419.9|1421.1|1419.9|1421.1|1419.9|1
1656312430000|2022-06-27 06:47:10|1421.4|1420.2|1421.2|1420|1421.4|1420.2|1421.2|1420|1
1656312440000|2022-06-27 06:47:20|1421.1|1419.9|1421.2|1420|1421.2|1420|1421.1|1419.9|2
1656312450000|2022-06-27 06:47:30|1421.1|1419.9|1421.2|1420|1421.2|1420|1421.1|1419.9|2
1656312460000|2022-06-27 06:47:40|1421.1|1419.9|1421.1|1419.9|1421.1|1419.9|1421|1419.8|2
1656312490000|2022-06-27 06:48:10|1421|1419.8|1420.9|1419.7|1421|1419.8|1420.9|1419.7|1
1656312500000|2022-06-27 06:48:20|1421|1419.8|1420.9|1419.7|1421|1419.8|1420.9|1419.7|5
1656312510000|2022-06-27 06:48:30|1421|1419.8|1421.2|1420|1421.2|1420|1420.9|1419.7|2
1656312520000|2022-06-27 06:48:40|1421.1|1419.9|1421.2|1420|1421.2|1420|1421.1|1419.9|0
1656312540000|2022-06-27 06:49:00|1421.4|1420.2|1421.1|1419.9|1421.4|1420.2|1421.1|1419.9|2
1656312550000|2022-06-27 06:49:10|1421.5|1420.3|1421.4|1420.2|1421.5|1420.3|1421.2|1420|5
1656312560000|2022-06-27 06:49:20|1421.2|1420|1421.2|1420|1421.2|1420|1421.2|1420|0
1656312570000|2022-06-27 06:49:30|1421.1|1419.9|1420.1|1418.9|1421.1|1419.9|1420.1|1418.9|4
1656312580000|2022-06-27 06:49:40|1420|1418.8|1420.1|1418.9|1420.1|1418.9|1420|1418.8|1
1656312590000|2022-06-27 06:49:50|1420.2|1419|1420.4|1419.2|1420.4|1419.2|1420.2|1419|0
1656312600000|2022-06-27 06:50:00|1420.2|1419|1420.1|1418.9|1420.2|1419|1420.1|1418.9|2
1656312610000|2022-06-27 06:50:10|1420|1418.8|1419.9|1418.7|1420|1418.8|1419.7|1418.5|0
1656312660000|2022-06-27 06:51:00|1419.7|1418.5|1419.2|1418|1419.7|1418.5|1419.2|1418|0
1656312670000|2022-06-27 06:51:10|1419.4|1418.2|1419.1|1417.9|1419.4|1418.2|1419.1|1417.9|1
1656312690000|2022-06-27 06:51:30|1419|1417.8|1419|1417.8|1419|1417.8|1419|1417.8|0
1656312700000|2022-06-27 06:51:40|1418.9|1417.7|1419|1417.8|1419|1417.8|1418.9|1417.7|1
1656312710000|2022-06-27 06:51:50|1419.1|1417.9|1419.1|1417.9|1419.1|1417.9|1419.1|1417.9|1
1656312730000|2022-06-27 06:52:10|1419.2|1418|1419.4|1418.2|1419.4|1418.2|1419.2|1418|1
1656312740000|2022-06-27 06:52:20|1419.5|1418.3|1419.4|1418.2|1419.6|1418.4|1419.4|1418.2|1
1656312770000|2022-06-27 06:52:50|1419.5|1418.3|1419.6|1418.4|1419.6|1418.4|1419.5|1418.3|0
1656312780000|2022-06-27 06:53:00|1419.7|1418.5|1419.1|1417.9|1419.7|1418.5|1419.1|1417.9|1
1656312790000|2022-06-27 06:53:10|1419.2|1418|1419.4|1418.2|1419.4|1418.2|1419.1|1417.9|1
1656312810000|2022-06-27 06:53:30|1419.2|1418|1419.4|1418.2|1419.4|1418.2|1419.2|1418|0
1656312820000|2022-06-27 06:53:40|1419.6|1418.4|1419.6|1418.4|1419.6|1418.4|1419.4|1418.2|0
1656312830000|2022-06-27 06:53:50|1419.4|1418.2|1419.4|1418.2|1419.4|1418.2|1419.2|1418|0
1656312840000|2022-06-27 06:54:00|1419.5|1418.3|1419.4|1418.2|1419.5|1418.3|1419.4|1418.2|0
1656312890000|2022-06-27 06:54:50|1419.5|1418.3|1419.5|1418.3|1419.5|1418.3|1419.5|1418.3|0
1656312900000|2022-06-27 06:55:00|1419.4|1418.2|1419.4|1418.2|1419.4|1418.2|1419.4|1418.2|0
1656312920000|2022-06-27 06:55:20|1419.2|1418|1418.9|1417.7|1419.2|1418|1418.9|1417.7|1
1656312930000|2022-06-27 06:55:30|1419|1417.8|1418.9|1417.7|1419.1|1417.9|1418.7|1417.5|1
1656312940000|2022-06-27 06:55:40|1419.1|1417.9|1419.1|1417.9|1419.1|1417.9|1419.1|1417.9|0
1656312990000|2022-06-27 06:56:30|1419.4|1418.2|1419.4|1418.2|1419.4|1418.2|1419.4|1418.2|1
1656313000000|2022-06-27 06:56:40|1419.1|1417.9|1419.1|1417.9|1419.1|1417.9|1419.1|1417.9|0
1656313020000|2022-06-27 06:57:00|1419.2|1418|1419.4|1418.2|1419.5|1418.3|1419.2|1418|1
1656313030000|2022-06-27 06:57:10|1419.5|1418.3|1419.5|1418.3|1419.5|1418.3|1419.5|1418.3|1
1656313040000|2022-06-27 06:57:20|1419.7|1418.5|1419.6|1418.4|1419.7|1418.5|1419.6|1418.4|2
1656313060000|2022-06-27 06:57:40|1419.5|1418.3|1419.2|1418|1419.5|1418.3|1419.2|1418|0
1656313070000|2022-06-27 06:57:50|1419.6|1418.4|1419.6|1418.4|1419.6|1418.4|1419.6|1418.4|1
1656313080000|2022-06-27 06:58:00|1419.4|1418.2|1419.4|1418.2|1419.4|1418.2|1419.2|1418|0
1656313110000|2022-06-27 06:58:30|||||||||2
1656313130000|2022-06-27 06:58:50|1419.2|1418|1419.2|1418|1419.2|1418|1419.2|1418|1
1656313140000|2022-06-27 06:59:00|1419.1|1417.9|1419.1|1417.9|1419.1|1417.9|1419.1|1417.9|0
1656313170000|2022-06-27 06:59:30|1419.2|1418|1419.2|1418|1419.2|1418|1419.2|1418|0
1656313180000|2022-06-27 06:59:40|1419|1417.8|1419|1417.8|1419|1417.8|1419|1417.8|10
1656313190000|2022-06-27 06:59:50|1419.1|1417.9|1419.2|1418|1419.2|1418|1419.1|1417.9|0
1656313200000|2022-06-27 07:00:00|1418.9|1417.7|1418.6|1417.4|1419.1|1417.9|1418.4|1417.2|12
1656313220000|2022-06-27 07:00:20|1418.7|1417.5|1418.7|1417.5|1418.7|1417.5|1418.7|1417.5|0
1656313230000|2022-06-27 07:00:30|1418.9|1417.7|1419.1|1417.9|1419.1|1417.9|1418.9|1417.7|0
1656313240000|2022-06-27 07:00:40|1419.4|1418.2|1419|1417.8|1419.4|1418.2|1419|1417.8|4
1656313250000|2022-06-27 07:00:50|1418.9|1417.7|1418.9|1417.7|1418.9|1417.7|1418.6|1417.4|1
1656313260000|2022-06-27 07:01:00|1419|1417.8|1418.7|1417.5|1419|1417.8|1418.7|1417.5|1
1656313270000|2022-06-27 07:01:10|1418.9|1417.7|1419.1|1417.9|1419.1|1417.9|1418.9|1417.7|0
1656313320000|2022-06-27 07:02:00|1419.4|1418.2|1419.4|1418.2|1419.4|1418.2|1419.4|1418.2|0
1656313330000|2022-06-27 07:02:10|1419.5|1418.3|1419.4|1418.2|1419.5|1418.3|1419.4|1418.2|1
1656313380000|2022-06-27 07:03:00|1419.5|1418.3|1419.9|1418.7|1419.9|1418.7|1419.5|1418.3|10
1656313390000|2022-06-27 07:03:10|1420.1|1418.9|1420.1|1418.9|1420.1|1418.9|1420|1418.8|2
1656313410000|2022-06-27 07:03:30|1420|1418.8|1420|1418.8|1420|1418.8|1420|1418.8|0
1656313440000|2022-06-27 07:04:00|1419.9|1418.7|1419.6|1418.4|1420|1418.8|1419.4|1418.2|4
1656313450000|2022-06-27 07:04:10|1419.5|1418.3|1419.6|1418.4|1419.6|1418.4|1419.5|1418.3|0
1656313460000|2022-06-27 07:04:20|1419.7|1418.5|1419.4|1418.2|1419.7|1418.5|1419.4|1418.2|2
1656313470000|2022-06-27 07:04:30|1419.6|1418.4|1419.4|1418.2|1419.6|1418.4|1419.2|1418|1
1656313490000|2022-06-27 07:04:50|1419.5|1418.3|1419.4|1418.2|1419.5|1418.3|1419.4|1418.2|0
1656313500000|2022-06-27 07:05:00|||||||||1
1656313520000|2022-06-27 07:05:20|||||||||12
1656313530000|2022-06-27 07:05:30|1419.6|1418.4|1419.6|1418.4|1419.7|1418.5|1419.5|1418.3|1
1656313540000|2022-06-27 07:05:40|1419.5|1418.3|1419.5|1418.3|1419.6|1418.4|1419.5|1418.3|1
1656313550000|2022-06-27 07:05:50|1419.4|1418.2|1419.4|1418.2|1419.4|1418.2|1419.4|1418.2|0
1656313560000|2022-06-27 07:06:00|1419.2|1418|1419.2|1418|1419.2|1418|1419.2|1418|0
1656313570000|2022-06-27 07:06:10|1419|1417.8|1419.2|1418|1419.2|1418|1419|1417.8|1
1656313580000|2022-06-27 07:06:20|1419.1|1417.9|1419.1|1417.9|1419.1|1417.9|1418.9|1417.7|0
1656313590000|2022-06-27 07:06:30|1418.9|1417.7|1419|1417.8|1419|1417.8|1418.9|1417.7|0
1656313600000|2022-06-27 07:06:40|1418.9|1417.7|1419.1|1417.9|1419.1|1417.9|1418.9|1417.7|0
1656313610000|2022-06-27 07:06:50|1419.2|1418|1419.4|1418.2|1419.4|1418.2|1419.2|1418|0
1656313620000|2022-06-27 07:07:00|||||||||2
1656313630000|2022-06-27 07:07:10|1419.2|1418|1419.4|1418.2|1419.4|1418.2|1419.2|1418|0
1656313680000|2022-06-27 07:08:00|1418.9|1417.7|1418.9|1417.7|1419.1|1417.9|1418.7|1417.5|2
1656313690000|2022-06-27 07:08:10|||||||||2
1656313720000|2022-06-27 07:08:40|1418.7|1417.5|1418.7|1417.5|1418.7|1417.5|1418.7|1417.5|0
1656313730000|2022-06-27 07:08:50|1418.6|1417.4|1418.5|1417.3|1418.6|1417.4|1418.5|1417.3|0
1656313740000|2022-06-27 07:09:00|1418.4|1417.2|1418.2|1417|1418.4|1417.2|1418.2|1417|0
1656313750000|2022-06-27 07:09:10|1418.6|1417.4|1418.6|1417.4|1418.6|1417.4|1418.6|1417.4|1
1656313760000|2022-06-27 07:09:20|1418.7|1417.5|1418.7|1417.5|1418.7|1417.5|1418.7|1417.5|0
1656313780000|2022-06-27 07:09:40|||||||||1
1656313790000|2022-06-27 07:09:50|1419.5|1418.3|1419.7|1418.5|1419.7|1418.5|1419.5|1418.3|4
1656313800000|2022-06-27 07:10:00|1419.9|1418.7|1420|1418.8|1420|1418.8|1419.9|1418.7|2
1656313820000|2022-06-27 07:10:20|1419.6|1418.4|1419.6|1418.4|1419.6|1418.4|1419.6|1418.4|1
1656313830000|2022-06-27 07:10:30|1419.7|1418.5|1419.7|1418.5|1419.7|1418.5|1419.7|1418.5|0
1656313840000|2022-06-27 07:10:40|1419.5|1418.3|1419.4|1418.2|1419.5|1418.3|1419.4|1418.2|2
1656313850000|2022-06-27 07:10:50|1419.6|1418.4|1419.6|1418.4|1419.6|1418.4|1419.4|1418.2|1
1656313860000|2022-06-27 07:11:00|1419.4|1418.2|1419.7|1418.5|1419.7|1418.5|1419.4|1418.2|0
1656313890000|2022-06-27 07:11:30|1419.9|1418.7|1419.9|1418.7|1419.9|1418.7|1419.9|1418.7|1
1656313900000|2022-06-27 07:11:40|1420|1418.8|1420|1418.8|1420|1418.8|1420|1418.8|0
1656313920000|2022-06-27 07:12:00|1420.4|1419.2|1420.2|1419|1420.4|1419.2|1420.1|1418.9|2
1656313930000|2022-06-27 07:12:10|1420.4|1419.2|1420.4|1419.2|1420.4|1419.2|1420.4|1419.2|2
1656313940000|2022-06-27 07:12:20|1419.9|1418.7|1419.9|1418.7|1419.9|1418.7|1419.9|1418.7|2
1656313960000|2022-06-27 07:12:40|1420|1418.8|1420.1|1418.9|1420.1|1418.9|1420|1418.8|0
1656313980000|2022-06-27 07:13:00|1420.2|1419|1420.5|1419.3|1420.5|1419.3|1420.2|1419|3
1656314000000|2022-06-27 07:13:20|1420.1|1418.9|1420.1|1418.9|1420.1|1418.9|1420.1|1418.9|2
1656314010000|2022-06-27 07:13:30|1420.4|1419.2|1420.4|1419.2|1420.4|1419.2|1420.4|1419.2|0
1656314020000|2022-06-27 07:13:40|1420.1|1418.9|1420.2|1419|1420.4|1419.2|1420.1|1418.9|0
1656314030000|2022-06-27 07:13:50|1420.1|1418.9|1420.1|1418.9|1420.1|1418.9|1420.1|1418.9|0
1656314040000|2022-06-27 07:14:00|1420|1418.8|1420.1|1418.9|1420.1|1418.9|1420|1418.8|1
1656314050000|2022-06-27 07:14:10|1420.4|1419.2|1420.4|1419.2|1420.4|1419.2|1420.4|1419.2|1
1656314090000|2022-06-27 07:14:50|1420.5|1419.3|1420.5|1419.3|1420.5|1419.3|1420.5|1419.3|0
1656314100000|2022-06-27 07:15:00|1421.4|1420.2|1421.4|1420.2|1421.4|1420.2|1421.4|1420.2|22
1656314110000|2022-06-27 07:15:10|1421.2|1420|1421.1|1419.9|1421.2|1420|1421.1|1419.9|2
1656314130000|2022-06-27 07:15:30|1421|1419.8|1421.4|1420.2|1421.4|1420.2|1421|1419.8|1
1656314160000|2022-06-27 07:16:00|1421.6|1420.4|1421.9|1420.7|1422|1420.8|1421.6|1420.4|1
1656314170000|2022-06-27 07:16:10|1421.6|1420.4|1421.6|1420.4|1421.6|1420.4|1421.6|1420.4|0
1656314180000|2022-06-27 07:16:20|1421.7|1420.5|1421.6|1420.4|1421.7|1420.5|1421.6|1420.4|0
1656314190000|2022-06-27 07:16:30|1421.5|1420.3|1421.4|1420.2|1421.5|1420.3|1421.4|1420.2|1
1656314220000|2022-06-27 07:17:00|||||||||7
1656314230000|2022-06-27 07:17:10|1421.2|1420|1421.1|1419.9|1421.2|1420|1421.1|1419.9|1
1656314240000|2022-06-27 07:17:20|1421|1419.8|1421.1|1419.9|1421.1|1419.9|1421|1419.8|0
1656314280000|2022-06-27 07:18:00|1421|1419.8|1420.7|1419.5|1421|1419.8|1420.7|1419.5|0
1656314310000|2022-06-27 07:18:30|1420.6|1419.4|1420.9|1419.7|1420.9|1419.7|1420.4|1419.2|7
1656314320000|2022-06-27 07:18:40|1420.7|1419.5|1420.7|1419.5|1420.7|1419.5|1420.7|1419.5|1
1656314340000|2022-06-27 07:19:00|1421.1|1419.9|1420.7|1419.5|1421.1|1419.9|1420.7|1419.5|13
1656314350000|2022-06-27 07:19:10|1420.9|1419.7|1420.7|1419.5|1420.9|1419.7|1420.6|1419.4|2
1656314360000|2022-06-27 07:19:20|1420.6|1419.4|1420.6|1419.4|1420.6|1419.4|1420.6|1419.4|0
1656314370000|2022-06-27 07:19:30|1420.5|1419.3|1420.2|1419|1420.5|1419.3|1420.2|1419|1
1656314380000|2022-06-27 07:19:40|1420.1|1418.9|1420.4|1419.2|1420.4|1419.2|1420|1418.8|2
1656314430000|2022-06-27 07:20:30|1420.1|1418.9|1420.1|1418.9|1420.1|1418.9|1420.1|1418.9|0
1656314440000|2022-06-27 07:20:40|1420|1418.8|1420|1418.8|1420|1418.8|1420|1418.8|0
1656314460000|2022-06-27 07:21:00|1420.1|1418.9|1420.2|1419|1420.2|1419|1420.1|1418.9|2
1656314470000|2022-06-27 07:21:10|1420.1|1418.9|1420.1|1418.9|1420.1|1418.9|1420.1|1418.9|0
1656314480000|2022-06-27 07:21:20|1420.2|1419|1420.2|1419|1420.2|1419|1420.2|1419|0
1656314510000|2022-06-27 07:21:50|1420.4|1419.2|1420.6|1419.4|1420.6|1419.4|1420.4|1419.2|5
1656314520000|2022-06-27 07:22:00|||||||||1
1656314530000|2022-06-27 07:22:10|1420.4|1419.2|1420.4|1419.2|1420.4|1419.2|1420.4|1419.2|1
1656314540000|2022-06-27 07:22:20|1420.6|1419.4|1420.6|1419.4|1420.6|1419.4|1420.6|1419.4|0
1656314560000|2022-06-27 07:22:40|1420.5|1419.3|1420.5|1419.3|1420.5|1419.3|1420.5|1419.3|0
1656314570000|2022-06-27 07:22:50|1420.6|1419.4|1420.9|1419.7|1420.9|1419.7|1420.6|1419.4|7
1656314580000|2022-06-27 07:23:00|1420.7|1419.5|1420.6|1419.4|1420.7|1419.5|1420.6|1419.4|1
1656314590000|2022-06-27 07:23:10|1420.4|1419.2|1420.6|1419.4|1420.7|1419.5|1420.4|1419.2|1
1656314600000|2022-06-27 07:23:20|1420.4|1419.2|1420.4|1419.2|1420.4|1419.2|1420.4|1419.2|0
1656314630000|2022-06-27 07:23:50|1420.5|1419.3|1420.6|1419.4|1420.6|1419.4|1420.5|1419.3|0
1656314650000|2022-06-27 07:24:10|1420.4|1419.2|1420.4|1419.2|1420.4|1419.2|1420.4|1419.2|0
1656314660000|2022-06-27 07:24:20|1420.5|1419.3|1420.4|1419.2|1420.5|1419.3|1420.4|1419.2|0
1656314670000|2022-06-27 07:24:30|1420.2|1419|1420.5|1419.3|1420.5|1419.3|1420.2|1419|1
1656314680000|2022-06-27 07:24:40|1420.6|1419.4|1420.6|1419.4|1420.7|1419.5|1420.6|1419.4|4
1656314690000|2022-06-27 07:24:50|1420.7|1419.5|1420.9|1419.7|1420.9|1419.7|1420.7|1419.5|0
1656314700000|2022-06-27 07:25:00|||||||||3
1656314710000|2022-06-27 07:25:10|1420.7|1419.5|1421.1|1419.9|1421.1|1419.9|1420.7|1419.5|13
1656314770000|2022-06-27 07:26:10|1421.2|1420|1421.4|1420.2|1421.4|1420.2|1421.1|1419.9|4
1656314810000|2022-06-27 07:26:50|1421.6|1420.4|1421.4|1420.2|1421.6|1420.4|1421.4|1420.2|14
1656314820000|2022-06-27 07:27:00|1421.5|1420.3|1421.1|1419.9|1421.5|1420.3|1421.1|1419.9|5
1656314840000|2022-06-27 07:27:20|1420.9|1419.7|1420.9|1419.7|1420.9|1419.7|1420.9|1419.7|0
1656314850000|2022-06-27 07:27:30|1420.7|1419.5|1420.9|1419.7|1420.9|1419.7|1420.7|1419.5|0
1656314870000|2022-06-27 07:27:50|1421|1419.8|1421|1419.8|1421|1419.8|1421|1419.8|0
1656314880000|2022-06-27 07:28:00|1420.9|1419.7|1420.9|1419.7|1420.9|1419.7|1420.9|1419.7|2
1656314890000|2022-06-27 07:28:10|1421|1419.8|1420.9|1419.7|1421|1419.8|1420.9|1419.7|0
1656314930000|2022-06-27 07:28:50|1420.7|1419.5|1420.6|1419.4|1420.7|1419.5|1420.6|1419.4|5
1656314940000|2022-06-27 07:29:00|1420.5|1419.3|1420.2|1419|1420.5|1419.3|1420.2|1419|0
1656314950000|2022-06-27 07:29:10|1420.4|1419.2|1420.5|1419.3|1420.5|1419.3|1420.4|1419.2|1
1656314970000|2022-06-27 07:29:30|1420.6|1419.4|1421.4|1420.2|1421.4|1420.2|1420.6|1419.4|4
1656314980000|2022-06-27 07:29:40|||||||||4
1656315000000|2022-06-27 07:30:00|||||||||1
1656315010000|2022-06-27 07:30:10|1421.2|1420|1421.5|1420.3|1421.5|1420.3|1421.2|1420|0
1656315020000|2022-06-27 07:30:20|1421.7|1420.5|1421.7|1420.5|1421.7|1420.5|1421.7|1420.5|4
1656315030000|2022-06-27 07:30:30|1421.6|1420.4|1421.6|1420.4|1421.6|1420.4|1421.6|1420.4|7
1656315040000|2022-06-27 07:30:40|1421.5|1420.3|1421.5|1420.3|1421.5|1420.3|1421.5|1420.3|0
1656315050000|2022-06-27 07:30:50|1421.9|1420.7|1421.6|1420.4|1421.9|1420.7|1421.6|1420.4|28
1656315060000|2022-06-27 07:31:00|1421.5|1420.3|1421.4|1420.2|1421.5|1420.3|1421.2|1420|14
1656315070000|2022-06-27 07:31:10|1421.2|1420|1421.4|1420.2|1421.4|1420.2|1421.2|1420|0
1656315080000|2022-06-27 07:31:20|1421.2|1420|1421.4|1420.2|1421.4|1420.2|1421.2|1420|0
1656315090000|2022-06-27 07:31:30|1421.1|1419.9|1421|1419.8|1421.1|1419.9|1421|1419.8|0
1656315100000|2022-06-27 07:31:40|1420.9|1419.7|1420.6|1419.4|1420.9|1419.7|1420.6|1419.4|3
1656315110000|2022-06-27 07:31:50|1420.5|1419.3|1420.2|1419|1420.6|1419.4|1420.2|1419|0
1656315130000|2022-06-27 07:32:10|1420|1418.8|1420.1|1418.9|1420.1|1418.9|1420|1418.8|1
1656315140000|2022-06-27 07:32:20|1420|1418.8|1420.1|1418.9|1420.1|1418.9|1420|1418.8|1
1656315170000|2022-06-27 07:32:50|1420.6|1419.4|1420.7|1419.5|1420.7|1419.5|1420.6|1419.4|3
1656315190000|2022-06-27 07:33:10|1420.9|1419.7|1420.9|1419.7|1420.9|1419.7|1420.9|1419.7|1
1656315200000|2022-06-27 07:33:20|1420.7|1419.5|1420.9|1419.7|1420.9|1419.7|1420.7|1419.5|0
1656315210000|2022-06-27 07:33:30|1420.7|1419.5|1420.9|1419.7|1420.9|1419.7|1420.7|1419.5|0
1656315230000|2022-06-27 07:33:50|1420.7|1419.5|1420.6|1419.4|1420.7|1419.5|1420.6|1419.4|0
1656315240000|2022-06-27 07:34:00|1420.5|1419.3|1420.4|1419.2|1420.5|1419.3|1420.4|1419.2|0
1656315250000|2022-06-27 07:34:10|1420.2|1419|1420.9|1419.7|1420.9|1419.7|1420.2|1419|6
1656315260000|2022-06-27 07:34:20|1420.7|1419.5|1420.7|1419.5|1420.7|1419.5|1420.7|1419.5|0
1656315270000|2022-06-27 07:34:30|1420.9|1419.7|1420.9|1419.7|1420.9|1419.7|1420.9|1419.7|0
1656315280000|2022-06-27 07:34:40|1420.6|1419.4|1420.6|1419.4|1420.6|1419.4|1420.6|1419.4|0
1656315300000|2022-06-27 07:35:00|||||||||1
1656315310000|2022-06-27 07:35:10|1420.5|1419.3|1420.5|1419.3|1420.5|1419.3|1420.5|1419.3|0
1656315330000|2022-06-27 07:35:30|1420.4|1419.2|1420.2|1419|1420.4|1419.2|1420.2|1419|1
1656315340000|2022-06-27 07:35:40|1420.1|1418.9|1420.2|1419|1420.2|1419|1420|1418.8|3
1656315390000|2022-06-27 07:36:30|1419.9|1418.7|1419.9|1418.7|1420.1|1418.9|1419.9|1418.7|2
1656315420000|2022-06-27 07:37:00|1420|1418.8|1420|1418.8|1420.1|1418.9|1419.9|1418.7|0
1656315430000|2022-06-27 07:37:10|1420.1|1418.9|1419.9|1418.7|1420.1|1418.9|1419.9|1418.7|0
1656315440000|2022-06-27 07:37:20|1419.6|1418.4|1419.9|1418.7|1419.9|1418.7|1419.6|1418.4|11
1656315450000|2022-06-27 07:37:30|1419.6|1418.4|1419.6|1418.4|1419.6|1418.4|1419.6|1418.4|0
1656315460000|2022-06-27 07:37:40|1419.4|1418.2|1419.6|1418.4|1419.6|1418.4|1419.4|1418.2|0
1656315480000|2022-06-27 07:38:00|1419.5|1418.3|1419.4|1418.2|1419.5|1418.3|1419.4|1418.2|0
1656315510000|2022-06-27 07:38:30|1419.5|1418.3|1419.9|1418.7|1419.9|1418.7|1419.5|1418.3|1
1656315540000|2022-06-27 07:39:00|1420.1|1418.9|1420.1|1418.9|1420.1|1418.9|1420.1|1418.9|0
1656315560000|2022-06-27 07:39:20|1420|1418.8|1420.1|1418.9|1420.1|1418.9|1419.9|1418.7|1
1656315570000|2022-06-27 07:39:30|1420.4|1419.2|1420.4|1419.2|1420.4|1419.2|1420.4|1419.2|8
1656315580000|2022-06-27 07:39:40|1420.2|1419|1420.2|1419|1420.2|1419|1420.2|1419|3
1656315590000|2022-06-27 07:39:50|1420.1|1418.9|1420.1|1418.9|1420.1|1418.9|1420.1|1418.9|0
1656315600000|2022-06-27 07:40:00|1420.2|1419|1420.4|1419.2|1420.4|1419.2|1420|1418.8|1
1656315610000|2022-06-27 07:40:10|||||||||1
1656315620000|2022-06-27 07:40:20|1420.1|1418.9|1419.9|1418.7|1420.1|1418.9|1419.9|1418.7|0
1656315630000|2022-06-27 07:40:30|1420|1418.8|1420.1|1418.9|1420.6|1419.4|1420|1418.8|8
1656315660000|2022-06-27 07:41:00|1420.4|1419.2|1420.4|1419.2|1420.4|1419.2|1420.4|1419.2|0
1656315670000|2022-06-27 07:41:10|1420.1|1418.9|1420.1|1418.9|1420.1|1418.9|1420.1|1418.9|0
1656315700000|2022-06-27 07:41:40|1420.4|1419.2|1420.4|1419.2|1420.4|1419.2|1420.4|1419.2|0
1656315720000|2022-06-27 07:42:00|1420.1|1418.9|1420.1|1418.9|1420.1|1418.9|1420.1|1418.9|0
1656315740000|2022-06-27 07:42:20|||||||||1
1656315750000|2022-06-27 07:42:30|1420.2|1419|1420.6|1419.4|1420.6|1419.4|1420.2|1419|2
1656315760000|2022-06-27 07:42:40|1420.4|1419.2|1420.4|1419.2|1420.4|1419.2|1420.4|1419.2|0
1656315770000|2022-06-27 07:42:50|1420.5|1419.3|1420.1|1418.9|1420.5|1419.3|1420.1|1418.9|12
1656315780000|2022-06-27 07:43:00|1420|1418.8|1419.9|1418.7|1420|1418.8|1419.9|1418.7|0
1656315790000|2022-06-27 07:43:10|1419.7|1418.5|1419.6|1418.4|1419.7|1418.5|1419.6|1418.4|0
1656315800000|2022-06-27 07:43:20|1419.5|1418.3|1419.5|1418.3|1419.5|1418.3|1419.4|1418.2|1
1656315820000|2022-06-27 07:43:40|1419.6|1418.4|1419.6|1418.4|1419.6|1418.4|1419.6|1418.4|1
1656315850000|2022-06-27 07:44:10|1419.7|1418.5|1419.9|1418.7|1419.9|1418.7|1419.7|1418.5|2
1656315870000|2022-06-27 07:44:30|||||||||1
1656315900000|2022-06-27 07:45:00|1419.7|1418.5|1419.9|1418.7|1419.9|1418.7|1419.7|1418.5|5
1656315910000|2022-06-27 07:45:10|1420|1418.8|1419.9|1418.7|1420|1418.8|1419.9|1418.7|0
1656315930000|2022-06-27 07:45:30|1419.7|1418.5|1419.7|1418.5|1419.7|1418.5|1419.7|1418.5|0
1656315940000|2022-06-27 07:45:40|1419.9|1418.7|1419.9|1418.7|1420|1418.8|1419.9|1418.7|1
1656315970000|2022-06-27 07:46:10|1420|1418.8|1419.9|1418.7|1420|1418.8|1419.9|1418.7|1
1656315980000|2022-06-27 07:46:20|1419.7|1418.5|1419.9|1418.7|1420|1418.8|1419.7|1418.5|1
1656316000000|2022-06-27 07:46:40|||||||||1
1656316020000|2022-06-27 07:47:00|1420|1418.8|1420|1418.8|1420|1418.8|1419.9|1418.7|0
1656316030000|2022-06-27 07:47:10|1420.2|1419|1420.1|1418.9|1420.2|1419|1420.1|1418.9|0
1656316040000|2022-06-27 07:47:20|1420.2|1419|1420.1|1418.9|1420.2|1419|1420.1|1418.9|0
1656316060000|2022-06-27 07:47:40|1420.2|1419|1420.2|1419|1420.2|1419|1420.2|1419|0
1656316070000|2022-06-27 07:47:50|1420.1|1418.9|1420.1|1418.9|1420.2|1419|1420.1|1418.9|2
1656316080000|2022-06-27 07:48:00|1420.4|1419.2|1421.1|1419.9|1421.1|1419.9|1420.4|1419.2|1
1656316090000|2022-06-27 07:48:10|1420.9|1419.7|1420.9|1419.7|1421.1|1419.9|1420.9|1419.7|3
1656316110000|2022-06-27 07:48:30|1420.7|1419.5|1421.1|1419.9|1421.1|1419.9|1420.7|1419.5|3
1656316120000|2022-06-27 07:48:40|1420.9|1419.7|1420.9|1419.7|1420.9|1419.7|1420.9|1419.7|0
1656316130000|2022-06-27 07:48:50|1421.1|1419.9|1420.7|1419.5|1421.1|1419.9|1420.6|1419.4|5
1656316140000|2022-06-27 07:49:00|1420.9|1419.7|1421.4|1420.2|1421.4|1420.2|1420.9|1419.7|18
1656316150000|2022-06-27 07:49:10|1421.5|1420.3|1421.4|1420.2|1421.5|1420.3|1421.4|1420.2|3
1656316180000|2022-06-27 07:49:40|1421.5|1420.3|1421.6|1420.4|1421.9|1420.7|1421.5|1420.3|13
1656316200000|2022-06-27 07:50:00|1421.5|1420.3|1421.1|1419.9|1421.6|1420.4|1421.1|1419.9|15
1656316220000|2022-06-27 07:50:20|1421|1419.8|1421|1419.8|1421|1419.8|1420.9|1419.7|8
1656316250000|2022-06-27 07:50:50|1420.6|1419.4|1420.6|1419.4|1420.6|1419.4|1420.5|1419.3|4
1656316260000|2022-06-27 07:51:00|||||||||3
1656316270000|2022-06-27 07:51:10|1420.7|1419.5|1421.1|1419.9|1421.2|1420|1420.6|1419.4|2
1656316280000|2022-06-27 07:51:20|1421.2|1420|1421.2|1420|1421.2|1420|1421.2|1420|2
1656316300000|2022-06-27 07:51:40|1421.1|1419.9|1421.1|1419.9|1421.1|1419.9|1421.1|1419.9|3
1656316320000|2022-06-27 07:52:00|1421.5|1420.3|1421.5|1420.3|1421.5|1420.3|1421.5|1420.3|2
1656316330000|2022-06-27 07:52:10|||||||||6
1656316340000|2022-06-27 07:52:20|1421.4|1420.2|1421.4|1420.2|1421.4|1420.2|1421.4|1420.2|1
1656316350000|2022-06-27 07:52:30|1421.1|1419.9|1421.5|1420.3|1421.5|1420.3|1421.1|1419.9|2
1656316360000|2022-06-27 07:52:40|1421.4|1420.2|1422.4|1421.2|1422.5|1421.3|1421.4|1420.2|12
1656316380000|2022-06-27 07:53:00|1422.2|1421|1422.4|1421.2|1422.4|1421.2|1422.2|1421|2
1656316390000|2022-06-27 07:53:10|1422.2|1421|1422.2|1421|1422.2|1421|1422.2|1421|0
1656316410000|2022-06-27 07:53:30|1422.1|1420.9|1422.1|1420.9|1422.1|1420.9|1422.1|1420.9|1
1656316430000|2022-06-27 07:53:50|1422.2|1421|1422.4|1421.2|1422.4|1421.2|1422.2|1421|2
1656316460000|2022-06-27 07:54:20|1422.2|1421|1422.2|1421|1422.2|1421|1422.2|1421|0
1656316470000|2022-06-27 07:54:30|1422.4|1421.2|1422.4|1421.2|1422.4|1421.2|1422.4|1421.2|2
1656316480000|2022-06-27 07:54:40|1422.5|1421.3|1422.4|1421.2|1422.5|1421.3|1422.4|1421.2|0
1656316490000|2022-06-27 07:54:50|1422.2|1421|1422.2|1421|1422.2|1421|1422.2|1421|0
1656316510000|2022-06-27 07:55:10|1422.5|1421.3|1422.7|1421.5|1422.7|1421.5|1422.5|1421.3|3
1656316530000|2022-06-27 07:55:30|1422.9|1421.7|1422.9|1421.7|1422.9|1421.7|1422.9|1421.7|2
1656316550000|2022-06-27 07:55:50|1423|1421.8|1423|1421.8|1423|1421.8|1423|1421.8|0
1656316560000|2022-06-27 07:56:00|1422.9|1421.7|1423.1|1421.9|1423.1|1421.9|1422.9|1421.7|1
1656316570000|2022-06-27 07:56:10|1423|1421.8|1423|1421.8|1423|1421.8|1423|1421.8|0
1656316580000|2022-06-27 07:56:20|1422.9|1421.7|1422.9|1421.7|1423|1421.8|1422.9|1421.7|1
1656316610000|2022-06-27 07:56:50|1423|1421.8|1422.9|1421.7|1423|1421.8|1422.9|1421.7|0
1656316620000|2022-06-27 07:57:00|1422.7|1421.5|1422.7|1421.5|1422.7|1421.5|1422.7|1421.5|0
1656316640000|2022-06-27 07:57:20|1423|1421.8|1423|1421.8|1423|1421.8|1423|1421.8|2
1656316660000|2022-06-27 07:57:40|1423.1|1421.9|1423.1|1421.9|1423.2|1422|1423.1|1421.9|3
1656316670000|2022-06-27 07:57:50|1423.2|1422|1423.5|1422.3|1423.5|1422.3|1423.1|1421.9|2
1656316680000|2022-06-27 07:58:00|||||||||1
1656316700000|2022-06-27 07:58:20|1423.4|1422.2|1423.2|1422|1423.4|1422.2|1423.2|1422|6
1656316710000|2022-06-27 07:58:30|1423.1|1421.9|1423|1421.8|1423.1|1421.9|1423|1421.8|1
1656316720000|2022-06-27 07:58:40|1422.9|1421.7|1423|1421.8|1423|1421.8|1422.9|1421.7|0
1656316730000|2022-06-27 07:58:50|1423.2|1422|1423.4|1422.2|1423.5|1422.3|1423.2|1422|1
1656316750000|2022-06-27 07:59:10|1423.2|1422|1423.2|1422|1423.2|1422|1423.1|1421.9|1
1656316770000|2022-06-27 07:59:30|1423.4|1422.2|1423.4|1422.2|1423.4|1422.2|1423.4|1422.2|0
1656316780000|2022-06-27 07:59:40|1423.5|1422.3|1423.4|1422.2|1423.5|1422.3|1423.2|1422|3
1656316790000|2022-06-27 07:59:50|1423.2|1422|1423.4|1422.2|1423.5|1422.3|1423.2|1422|2
1656316800000|2022-06-27 08:00:00|1423.5|1422.3|1423.5|1422.3|1423.5|1422.3|1423.5|1422.3|4
1656316820000|2022-06-27 08:00:20|1423.4|1422.2|1423.4|1422.2|1423.4|1422.2|1423.4|1422.2|2
1656316830000|2022-06-27 08:00:30|1423.1|1421.9|1423.1|1421.9|1423.2|1422|1423.1|1421.9|3
1656316840000|2022-06-27 08:00:40|1423.2|1422|1423.1|1421.9|1423.2|1422|1423.1|1421.9|4
1656316850000|2022-06-27 08:00:50|1423|1421.8|1422.9|1421.7|1423|1421.8|1422.9|1421.7|0
1656316860000|2022-06-27 08:01:00|1423|1421.8|1423|1421.8|1423|1421.8|1423|1421.8|0
1656316880000|2022-06-27 08:01:20|||||||||1
1656316890000|2022-06-27 08:01:30|1422.9|1421.7|1422.9|1421.7|1423|1421.8|1422.9|1421.7|0
1656316920000|2022-06-27 08:02:00|1423|1421.8|1423|1421.8|1423|1421.8|1423|1421.8|0
1656316960000|2022-06-27 08:02:40|1423.1|1421.9|1423.1|1421.9|1423.1|1421.9|1423.1|1421.9|1
1656316970000|2022-06-27 08:02:50|1423|1421.8|1423|1421.8|1423|1421.8|1423|1421.8|0
1656316980000|2022-06-27 08:03:00|1422.9|1421.7|1422.7|1421.5|1422.9|1421.7|1422.7|1421.5|1
1656316990000|2022-06-27 08:03:10|1422.5|1421.3|1422.5|1421.3|1422.7|1421.5|1422.5|1421.3|3
1656317010000|2022-06-27 08:03:30|||||||||1
1656317020000|2022-06-27 08:03:40|1422.6|1421.4|1422.6|1421.4|1422.7|1421.5|1422.6|1421.4|3
1656317030000|2022-06-27 08:03:50|1422.7|1421.5|1422.9|1421.7|1422.9|1421.7|1422.5|1421.3|8
1656317040000|2022-06-27 08:04:00|1422.7|1421.5|1422.7|1421.5|1422.7|1421.5|1422.7|1421.5|0
1656317060000|2022-06-27 08:04:20|1422.6|1421.4|1422.6|1421.4|1422.6|1421.4|1422.6|1421.4|1
1656317070000|2022-06-27 08:04:30|1422.5|1421.3|1422.5|1421.3|1422.5|1421.3|1422.5|1421.3|0
1656317080000|2022-06-27 08:04:40|1422.4|1421.2|1422.4|1421.2|1422.4|1421.2|1422.4|1421.2|3
1656317090000|2022-06-27 08:04:50|1422.5|1421.3|1422.5|1421.3|1422.5|1421.3|1422.4|1421.2|0
1656317100000|2022-06-27 08:05:00|1422.6|1421.4|1422.6|1421.4|1422.6|1421.4|1422.6|1421.4|3
1656317120000|2022-06-27 08:05:20|1422.7|1421.5|1422.9|1421.7|1422.9|1421.7|1422.7|1421.5|1
1656317140000|2022-06-27 08:05:40|1422.7|1421.5|1422.7|1421.5|1422.7|1421.5|1422.7|1421.5|0
1656317160000|2022-06-27 08:06:00|1422.9|1421.7|1423|1421.8|1423|1421.8|1422.9|1421.7|1
1656317170000|2022-06-27 08:06:10|1422.9|1421.7|1422.9|1421.7|1423|1421.8|1422.9|1421.7|2
1656317180000|2022-06-27 08:06:20|1423.1|1421.9|1423.9|1422.7|1424|1422.8|1423.1|1421.9|9
1656317190000|2022-06-27 08:06:30|1424|1422.8|1423.7|1422.5|1424|1422.8|1423.7|1422.5|4
1656317210000|2022-06-27 08:06:50|||||||||2
1656317220000|2022-06-27 08:07:00|1423.4|1422.2|1423.5|1422.3|1423.5|1422.3|1423.4|1422.2|7
1656317230000|2022-06-27 08:07:10|1423.4|1422.2|1423.2|1422|1423.4|1422.2|1423.2|1422|1
1656317250000|2022-06-27 08:07:30|1423.5|1422.3|1423.4|1422.2|1423.5|1422.3|1423.4|1422.2|3
1656317260000|2022-06-27 08:07:40|1423.5|1422.3|1423.5|1422.3|1423.6|1422.4|1423.4|1422.2|1
1656317270000|2022-06-27 08:07:50|1423.4|1422.2|1423.5|1422.3|1423.5|1422.3|1423.4|1422.2|0
1656317280000|2022-06-27 08:08:00|1423.4|1422.2|1423.5|1422.3|1423.5|1422.3|1423.4|1422.2|1
1656317290000|2022-06-27 08:08:10|1423.4|1422.2|1423.9|1422.7|1423.9|1422.7|1423.4|1422.2|6
1656317310000|2022-06-27 08:08:30|1424|1422.8|1423.9|1422.7|1424|1422.8|1423.9|1422.7|0
1656317320000|2022-06-27 08:08:40|1424|1422.8|1424|1422.8|1424|1422.8|1424|1422.8|0
1656317330000|2022-06-27 08:08:50|1423.9|1422.7|1424|1422.8|1424|1422.8|1423.9|1422.7|1
1656317340000|2022-06-27 08:09:00|1423.9|1422.7|1423.7|1422.5|1423.9|1422.7|1423.7|1422.5|1
1656317350000|2022-06-27 08:09:10|1423.6|1422.4|1424.5|1423.3|1424.5|1423.3|1423.6|1422.4|34
1656317370000|2022-06-27 08:09:30|||||||||2
1656317390000|2022-06-27 08:09:50|1424.2|1423|1424.2|1423|1424.2|1423|1424.2|1423|2
1656317400000|2022-06-27 08:10:00|||||||||2
1656317460000|2022-06-27 08:11:00|1424.4|1423.2|1424.4|1423.2|1424.4|1423.2|1424.4|1423.2|1
1656317480000|2022-06-27 08:11:20|1424.7|1423.5|1424.6|1423.4|1424.7|1423.5|1424.6|1423.4|4
1656317520000|2022-06-27 08:12:00|1424.7|1423.5|1424.7|1423.5|1424.7|1423.5|1424.7|1423.5|0
1656317550000|2022-06-27 08:12:30|||||||||5
1656317580000|2022-06-27 08:13:00|||||||||2
1656317600000|2022-06-27 08:13:20|||||||||1
1656317640000|2022-06-27 08:14:00|||||||||1
1656317660000|2022-06-27 08:14:20|||||||||8
1656317670000|2022-06-27 08:14:30|||||||||2
1656317700000|2022-06-27 08:15:00|||||||||1
1656317740000|2022-06-27 08:15:40|1424.9|1423.7|1424.9|1423.7|1424.9|1423.7|1424.9|1423.7|2
1656317770000|2022-06-27 08:16:10|1424.7|1423.5|1424.7|1423.5|1424.7|1423.5|1424.7|1423.5|1
1656317800000|2022-06-27 08:16:40|||||||||2
1656317820000|2022-06-27 08:17:00|1424.9|1423.7|1425|1423.8|1425|1423.8|1424.9|1423.7|5
1656317830000|2022-06-27 08:17:10|||||||||2
1656317880000|2022-06-27 08:18:00|1424.7|1423.5|1424.7|1423.5|1424.7|1423.5|1424.7|1423.5|3
1656317920000|2022-06-27 08:18:40|1424.9|1423.7|1424.9|1423.7|1425|1423.8|1424.9|1423.7|2
1656317930000|2022-06-27 08:18:50|1425|1423.8|1425.1|1423.9|1425.1|1423.9|1424.9|1423.7|0
1656317940000|2022-06-27 08:19:00|1425|1423.8|1425|1423.8|1425|1423.8|1425|1423.8|0
1656317970000|2022-06-27 08:19:30|1424.9|1423.7|1424.9|1423.7|1424.9|1423.7|1424.9|1423.7|1
1656317990000|2022-06-27 08:19:50|1425|1423.8|1425.2|1424|1425.2|1424|1425|1423.8|0
1656318000000|2022-06-27 08:20:00|1425.4|1424.2|1425.4|1424.2|1425.5|1424.3|1425.4|1424.2|0
1656318030000|2022-06-27 08:20:30|1425.5|1424.3|1426.1|1424.9|1426.1|1424.9|1425.5|1424.3|8
1656318040000|2022-06-27 08:20:40|||||||||1
1656318060000|2022-06-27 08:21:00|1426|1424.8|1426|1424.8|1426|1424.8|1426|1424.8|1
1656318070000|2022-06-27 08:21:10|||||||||1
1656318080000|2022-06-27 08:21:20|1425.9|1424.7|1425.7|1424.5|1425.9|1424.7|1425.7|1424.5|7
1656318090000|2022-06-27 08:21:30|1425.9|1424.7|1426.2|1425|1426.4|1425.2|1425.9|1424.7|2
1656318100000|2022-06-27 08:21:40|1426.4|1425.2|1426.4|1425.2|1426.5|1425.3|1426.4|1425.2|2
1656318110000|2022-06-27 08:21:50|1426.5|1425.3|1426.4|1425.2|1426.5|1425.3|1426.4|1425.2|1
1656318120000|2022-06-27 08:22:00|1426.2|1425|1426.2|1425|1426.2|1425|1426.2|1425|0
1656318150000|2022-06-27 08:22:30|1426.5|1425.3|1426.4|1425.2|1426.5|1425.3|1426.4|1425.2|0
1656318170000|2022-06-27 08:22:50|1426.5|1425.3|1426.5|1425.3|1426.5|1425.3|1426.5|1425.3|0
1656318180000|2022-06-27 08:23:00|1426.2|1425|1426.2|1425|1426.2|1425|1426.2|1425|2
1656318190000|2022-06-27 08:23:10|||||||||1
1656318200000|2022-06-27 08:23:20|||||||||6
1656318230000|2022-06-27 08:23:50|1426.4|1425.2|1426.4|1425.2|1426.4|1425.2|1426.4|1425.2|2
1656318240000|2022-06-27 08:24:00|1426.2|1425|1426.2|1425|1426.2|1425|1426.2|1425|0
1656318250000|2022-06-27 08:24:10|1426.4|1425.2|1426.5|1425.3|1426.5|1425.3|1426.4|1425.2|3
1656318260000|2022-06-27 08:24:20|1426.4|1425.2|1426.5|1425.3|1426.5|1425.3|1426.2|1425|2
1656318270000|2022-06-27 08:24:30|||||||||1
1656318300000|2022-06-27 08:25:00|||||||||2
1656318370000|2022-06-27 08:26:10|1426.2|1425|1426|1424.8|1426.2|1425|1426|1424.8|24
1656318380000|2022-06-27 08:26:20|1426.1|1424.9|1426.1|1424.9|1426.1|1424.9|1426.1|1424.9|0
1656318390000|2022-06-27 08:26:30|1426|1424.8|1426|1424.8|1426|1424.8|1426|1424.8|0
1656318420000|2022-06-27 08:27:00|1426.1|1424.9|1426.1|1424.9|1426.1|1424.9|1426.1|1424.9|0
1656318430000|2022-06-27 08:27:10|1426.2|1425|1426.2|1425|1426.2|1425|1426.2|1425|0
1656318460000|2022-06-27 08:27:40|1426.5|1425.3|1426.5|1425.3|1426.5|1425.3|1426.5|1425.3|2
1656318480000|2022-06-27 08:28:00|||||||||3
1656318500000|2022-06-27 08:28:20|1426.7|1425.5|1426.4|1425.2|1426.7|1425.5|1426.4|1425.2|12
1656318510000|2022-06-27 08:28:30|1426.2|1425|1426.2|1425|1426.2|1425|1426.2|1425|0
1656318520000|2022-06-27 08:28:40|1426.5|1425.3|1426.5|1425.3|1426.5|1425.3|1426.4|1425.2|1
1656318530000|2022-06-27 08:28:50|1426.4|1425.2|1426.4|1425.2|1426.5|1425.3|1426.4|1425.2|1
1656318540000|2022-06-27 08:29:00|1426.5|1425.3|1426.4|1425.2|1426.5|1425.3|1426.4|1425.2|0
1656318550000|2022-06-27 08:29:10|1426.5|1425.3|1426.5|1425.3|1426.5|1425.3|1426.5|1425.3|0
1656318560000|2022-06-27 08:29:20|1426.6|1425.4|1427|1425.8|1427|1425.8|1426.6|1425.4|8
1656318570000|2022-06-27 08:29:30|1426.9|1425.7|1426.6|1425.4|1426.9|1425.7|1426.6|1425.4|0
1656318580000|2022-06-27 08:29:40|1426.9|1425.7|1426.9|1425.7|1426.9|1425.7|1426.9|1425.7|0
1656318590000|2022-06-27 08:29:50|1426.7|1425.5|1426.6|1425.4|1426.9|1425.7|1426.6|1425.4|0
1656318610000|2022-06-27 08:30:10|1426.7|1425.5|1427|1425.8|1427|1425.8|1426.7|1425.5|5
1656318640000|2022-06-27 08:30:40|1427.1|1425.9|1427|1425.8|1427.1|1425.9|1427|1425.8|1
1656318660000|2022-06-27 08:31:00|1426.6|1425.4|1426.6|1425.4|1426.6|1425.4|1426.6|1425.4|11
1656318670000|2022-06-27 08:31:10|1426.5|1425.3|1426.4|1425.2|1426.6|1425.4|1426.4|1425.2|2
1656318680000|2022-06-27 08:31:20|1426.6|1425.4|1426.6|1425.4|1426.7|1425.5|1426.6|1425.4|0
1656318690000|2022-06-27 08:31:30|1426.9|1425.7|1426.7|1425.5|1426.9|1425.7|1426.6|1425.4|2
1656318700000|2022-06-27 08:31:40|1426.6|1425.4|1426.5|1425.3|1426.6|1425.4|1426.5|1425.3|0
1656318720000|2022-06-27 08:32:00|1426.6|1425.4|1426.6|1425.4|1426.6|1425.4|1426.5|1425.3|0
1656318750000|2022-06-27 08:32:30|1426.7|1425.5|1426.7|1425.5|1426.7|1425.5|1426.7|1425.5|1
1656318770000|2022-06-27 08:32:50|1426.9|1425.7|1427|1425.8|1427|1425.8|1426.9|1425.7|1
1656318780000|2022-06-27 08:33:00|1427.1|1425.9|1427|1425.8|1427.1|1425.9|1427|1425.8|1
1656318800000|2022-06-27 08:33:20|1426.6|1425.4|1426.6|1425.4|1426.7|1425.5|1426.6|1425.4|11
1656318810000|2022-06-27 08:33:30|1426.7|1425.5|1426.7|1425.5|1426.7|1425.5|1426.7|1425.5|0
1656318820000|2022-06-27 08:33:40|1427.2|1426|1427.5|1426.3|1427.5|1426.3|1427.2|1426|19
1656318840000|2022-06-27 08:34:00|1427.9|1426.7|1427.6|1426.4|1427.9|1426.7|1427.6|1426.4|4
1656318850000|2022-06-27 08:34:10|1427.7|1426.5|1427.6|1426.4|1427.7|1426.5|1427.6|1426.4|0
1656318870000|2022-06-27 08:34:30|1427.7|1426.5|1427.6|1426.4|1427.7|1426.5|1427.6|1426.4|0
1656318880000|2022-06-27 08:34:40|1427.7|1426.5|1427.7|1426.5|1427.9|1426.7|1427.7|1426.5|0
1656318890000|2022-06-27 08:34:50|1427.6|1426.4|1427.7|1426.5|1427.7|1426.5|1427.6|1426.4|0
1656318900000|2022-06-27 08:35:00|1427.6|1426.4|1427.7|1426.5|1427.7|1426.5|1427.6|1426.4|0
1656318910000|2022-06-27 08:35:10|1427.9|1426.7|1427.5|1426.3|1427.9|1426.7|1427.5|1426.3|1
1656318920000|2022-06-27 08:35:20|1427.1|1425.9|1427.6|1426.4|1427.6|1426.4|1427.1|1425.9|22
1656318930000|2022-06-27 08:35:30|1427.9|1426.7|1427.7|1426.5|1427.9|1426.7|1427.7|1426.5|5
1656318940000|2022-06-27 08:35:40|1427.6|1426.4|1427.6|1426.4|1427.6|1426.4|1427.5|1426.3|0
1656318950000|2022-06-27 08:35:50|1427.5|1426.3|1427.4|1426.2|1427.6|1426.4|1427.4|1426.2|2
1656318980000|2022-06-27 08:36:20|1427.2|1426|1427.4|1426.2|1427.4|1426.2|1427.2|1426|0
1656319010000|2022-06-27 08:36:50|1427.6|1426.4|1427.6|1426.4|1427.6|1426.4|1427.6|1426.4|3
1656319040000|2022-06-27 08:37:20|1427.5|1426.3|1427.5|1426.3|1427.5|1426.3|1427.5|1426.3|0
1656319050000|2022-06-27 08:37:30|1427.6|1426.4|1427.6|1426.4|1427.6|1426.4|1427.6|1426.4|0
1656319060000|2022-06-27 08:37:40|||||||||2
1656319070000|2022-06-27 08:37:50|||||||||1
1656319100000|2022-06-27 08:38:20|1427.9|1426.7|1427.6|1426.4|1427.9|1426.7|1427.6|1426.4|3
1656319120000|2022-06-27 08:38:40|1427.5|1426.3|1427.6|1426.4|1427.6|1426.4|1427.5|1426.3|0
1656319160000|2022-06-27 08:39:20|1427.9|1426.7|1427.9|1426.7|1428|1426.8|1427.9|1426.7|20
1656319170000|2022-06-27 08:39:30|1428|1426.8|1428|1426.8|1428|1426.8|1428|1426.8|0
1656319180000|2022-06-27 08:39:40|||||||||1
1656319190000|2022-06-27 08:39:50|1428.1|1426.9|1428|1426.8|1428.2|1427|1428|1426.8|56
1656319200000|2022-06-27 08:40:00|1427.9|1426.7|1427.9|1426.7|1427.9|1426.7|1427.6|1426.4|3
1656319210000|2022-06-27 08:40:10|1427.7|1426.5|1427.9|1426.7|1427.9|1426.7|1427.7|1426.5|0
1656319220000|2022-06-27 08:40:20|1427.7|1426.5|1427.7|1426.5|1427.7|1426.5|1427.7|1426.5|0
1656319230000|2022-06-27 08:40:30|1427.5|1426.3|1427.6|1426.4|1427.6|1426.4|1427.5|1426.3|0
1656319240000|2022-06-27 08:40:40|1427.5|1426.3|1427.5|1426.3|1427.5|1426.3|1427.5|1426.3|0
1656319250000|2022-06-27 08:40:50|1427.4|1426.2|1427.4|1426.2|1427.4|1426.2|1427.4|1426.2|3
1656319260000|2022-06-27 08:41:00|1427.5|1426.3|1427.7|1426.5|1427.9|1426.7|1427.4|1426.2|1
1656319310000|2022-06-27 08:41:50|1427.9|1426.7|1428|1426.8|1428.1|1426.9|1427.9|1426.7|3
1656319320000|2022-06-27 08:42:00|1428.1|1426.9|1428.1|1426.9|1428.1|1426.9|1428.1|1426.9|1
1656319330000|2022-06-27 08:42:10|1428|1426.8|1427.9|1426.7|1428|1426.8|1427.9|1426.7|0
1656319340000|2022-06-27 08:42:20|1428|1426.8|1428.1|1426.9|1428.1|1426.9|1428|1426.8|0
1656319360000|2022-06-27 08:42:40|1428|1426.8|1428.4|1427.2|1428.4|1427.2|1428|1426.8|1
1656319370000|2022-06-27 08:42:50|||||||||8
1656319380000|2022-06-27 08:43:00|1428.1|1426.9|1428.1|1426.9|1428.1|1426.9|1428.1|1426.9|2
1656319400000|2022-06-27 08:43:20|1428|1426.8|1428|1426.8|1428|1426.8|1428|1426.8|0
1656319420000|2022-06-27 08:43:40|1427.9|1426.7|1427.9|1426.7|1427.9|1426.7|1427.9|1426.7|7
1656319440000|2022-06-27 08:44:00|1428|1426.8|1428|1426.8|1428|1426.8|1427.9|1426.7|0
1656319450000|2022-06-27 08:44:10|1428.2|1427|1428.4|1427.2|1428.4|1427.2|1428.2|1427|2
1656319500000|2022-06-27 08:45:00|1428.5|1427.3|1428.9|1427.7|1429|1427.8|1428.5|1427.3|9
1656319510000|2022-06-27 08:45:10|1429|1427.8|1429.4|1428.2|1429.6|1428.4|1429|1427.8|6
1656319540000|2022-06-27 08:45:40|1429.6|1428.4|1429.4|1428.2|1429.6|1428.4|1429.4|1428.2|10
1656319550000|2022-06-27 08:45:50|1429.2|1428|1429.6|1428.4|1429.6|1428.4|1429.1|1427.9|4
1656319560000|2022-06-27 08:46:00|1429.5|1428.3|1429.5|1428.3|1429.5|1428.3|1429.5|1428.3|0
1656319580000|2022-06-27 08:46:20|||||||||3
1656319590000|2022-06-27 08:46:30|1429.4|1428.2|1429.1|1427.9|1429.4|1428.2|1429.1|1427.9|1
1656319600000|2022-06-27 08:46:40|||||||||1
1656319620000|2022-06-27 08:47:00|||||||||2
1656319630000|2022-06-27 08:47:10|1428.7|1427.5|1428.9|1427.7|1428.9|1427.7|1428.7|1427.5|3
1656319650000|2022-06-27 08:47:30|1429.1|1427.9|1429.1|1427.9|1429.1|1427.9|1429.1|1427.9|0
1656319660000|2022-06-27 08:47:40|1428.9|1427.7|1429.1|1427.9|1429.1|1427.9|1428.9|1427.7|0
1656319670000|2022-06-27 08:47:50|1429.4|1428.2|1429.4|1428.2|1429.4|1428.2|1429.4|1428.2|0
1656319680000|2022-06-27 08:48:00|1429.6|1428.4|1429.6|1428.4|1429.6|1428.4|1429.5|1428.3|0
1656319690000|2022-06-27 08:48:10|1429.5|1428.3|1429.6|1428.4|1429.6|1428.4|1429.5|1428.3|0
1656319700000|2022-06-27 08:48:20|1429.5|1428.3|1429.4|1428.2|1429.5|1428.3|1429.4|1428.2|2
1656319740000|2022-06-27 08:49:00|1429.1|1427.9|1429.1|1427.9|1429.1|1427.9|1429.1|1427.9|3
1656319750000|2022-06-27 08:49:10|1429.2|1428|1429.1|1427.9|1429.2|1428|1429.1|1427.9|1
1656319760000|2022-06-27 08:49:20|1429.2|1428|1429.4|1428.2|1429.4|1428.2|1429.1|1427.9|1
1656319780000|2022-06-27 08:49:40|1429.9|1428.7|1429.9|1428.7|1429.9|1428.7|1429.9|1428.7|5
1656319790000|2022-06-27 08:49:50|1429.6|1428.4|1429.7|1428.5|1429.7|1428.5|1429.6|1428.4|0
1656319800000|2022-06-27 08:50:00|1429.6|1428.4|1429.6|1428.4|1429.6|1428.4|1429.6|1428.4|0
1656319810000|2022-06-27 08:50:10|1429.9|1428.7|1429.9|1428.7|1429.9|1428.7|1429.7|1428.5|0
1656319820000|2022-06-27 08:50:20|1429.7|1428.5|1429.6|1428.4|1429.7|1428.5|1429.6|1428.4|0
1656319830000|2022-06-27 08:50:30|1429.7|1428.5|1429.6|1428.4|1429.7|1428.5|1429.6|1428.4|0
1656319850000|2022-06-27 08:50:50|1429.4|1428.2|1429.4|1428.2|1429.4|1428.2|1429.4|1428.2|0
1656319860000|2022-06-27 08:51:00|1429.5|1428.3|1429.4|1428.2|1429.6|1428.4|1429.4|1428.2|1
1656319870000|2022-06-27 08:51:10|1429.1|1427.9|1429.1|1427.9|1429.1|1427.9|1429.1|1427.9|3
1656319880000|2022-06-27 08:51:20|1429.4|1428.2|1429.4|1428.2|1429.4|1428.2|1429.4|1428.2|2
1656319900000|2022-06-27 08:51:40|1429.5|1428.3|1429.6|1428.4|1429.9|1428.7|1429.5|1428.3|1
1656319910000|2022-06-27 08:51:50|1429.4|1428.2|1429.2|1428|1429.4|1428.2|1429.2|1428|0
1656319920000|2022-06-27 08:52:00|1428.9|1427.7|1428.6|1427.4|1429.1|1427.9|1428.6|1427.4|6
1656319930000|2022-06-27 08:52:10|1428.9|1427.7|1428.7|1427.5|1429|1427.8|1428.7|1427.5|0
1656319940000|2022-06-27 08:52:20|1428.9|1427.7|1428.9|1427.7|1428.9|1427.7|1428.9|1427.7|0
1656319950000|2022-06-27 08:52:30|1428.1|1426.9|1428.1|1426.9|1428.1|1426.9|1428|1426.8|16
1656319960000|2022-06-27 08:52:40|1428.2|1427|1428.1|1426.9|1428.2|1427|1428.1|1426.9|0
1656319970000|2022-06-27 08:52:50|1427.9|1426.7|1428|1426.8|1428.1|1426.9|1427.9|1426.7|10
1656319980000|2022-06-27 08:53:00|1428.1|1426.9|1428|1426.8|1428.1|1426.9|1428|1426.8|1
1656319990000|2022-06-27 08:53:10|1427.9|1426.7|1428|1426.8|1428|1426.8|1427.9|1426.7|4
1656320000000|2022-06-27 08:53:20|1427.9|1426.7|1428.2|1427|1428.2|1427|1427.9|1426.7|2
1656320010000|2022-06-27 08:53:30|1428.1|1426.9|1428.1|1426.9|1428.1|1426.9|1428.1|1426.9|0
1656320020000|2022-06-27 08:53:40|1428.2|1427|1428.2|1427|1428.2|1427|1428.2|1427|0
1656320030000|2022-06-27 08:53:50|1428.1|1426.9|1428.1|1426.9|1428.1|1426.9|1428.1|1426.9|0
1656320040000|2022-06-27 08:54:00|||||||||1
1656320050000|2022-06-27 08:54:10|1428|1426.8|1428|1426.8|1428|1426.8|1428|1426.8|0
1656320060000|2022-06-27 08:54:20|1427.7|1426.5|1427.6|1426.4|1427.9|1426.7|1427.6|1426.4|4
1656320070000|2022-06-27 08:54:30|||||||||1
1656320080000|2022-06-27 08:54:40|1427.5|1426.3|1427.5|1426.3|1427.6|1426.4|1427.5|1426.3|6
1656320090000|2022-06-27 08:54:50|1427.6|1426.4|1427.6|1426.4|1427.6|1426.4|1427.5|1426.3|2
1656320100000|2022-06-27 08:55:00|1427.9|1426.7|1428.1|1426.9|1428.1|1426.9|1427.7|1426.5|3
1656320170000|2022-06-27 08:56:10|1427.9|1426.7|1427.9|1426.7|1427.9|1426.7|1427.9|1426.7|1
1656320180000|2022-06-27 08:56:20|1428.1|1426.9|1428.1|1426.9|1428.2|1427|1428.1|1426.9|1
1656320240000|2022-06-27 08:57:20|1428.2|1427|1428.6|1427.4|1428.7|1427.5|1428.1|1426.9|21
1656320250000|2022-06-27 08:57:30|1428.4|1427.2|1428.4|1427.2|1428.4|1427.2|1428.4|1427.2|8
1656320260000|2022-06-27 08:57:40|1428.6|1427.4|1428.6|1427.4|1428.6|1427.4|1428.6|1427.4|0
1656320270000|2022-06-27 08:57:50|1428.5|1427.3|1428.6|1427.4|1428.6|1427.4|1428.5|1427.3|0
1656320280000|2022-06-27 08:58:00|1428.7|1427.5|1428.4|1427.2|1428.7|1427.5|1428.1|1426.9|10
1656320300000|2022-06-27 08:58:20|1428.5|1427.3|1428.4|1427.2|1428.6|1427.4|1428.4|1427.2|0
1656320310000|2022-06-27 08:58:30|1428.6|1427.4|1428.6|1427.4|1428.6|1427.4|1428.6|1427.4|0
1656320330000|2022-06-27 08:58:50|1428.5|1427.3|1428.5|1427.3|1428.5|1427.3|1428.5|1427.3|1
1656320340000|2022-06-27 08:59:00|1428.6|1427.4|1428.5|1427.3|1428.6|1427.4|1428.5|1427.3|4
1656320350000|2022-06-27 08:59:10|1428.6|1427.4|1428.5|1427.3|1428.6|1427.4|1428.5|1427.3|0
1656320360000|2022-06-27 08:59:20|1428.6|1427.4|1428.6|1427.4|1428.6|1427.4|1428.6|1427.4|1
1656320370000|2022-06-27 08:59:30|||||||||2
1656320380000|2022-06-27 08:59:40|1428.7|1427.5|1428.6|1427.4|1428.7|1427.5|1428.6|1427.4|0
1656320390000|2022-06-27 08:59:50|||||||||2
1656320400000|2022-06-27 09:00:00|1428.7|1427.5|1428.7|1427.5|1428.7|1427.5|1428.6|1427.4|14
1656320410000|2022-06-27 09:00:10|||||||||2
1656320420000|2022-06-27 09:00:20|1428.9|1427.7|1429|1427.8|1429|1427.8|1428.9|1427.7|2
1656320430000|2022-06-27 09:00:30|1429.1|1427.9|1429.1|1427.9|1429.2|1428|1429.1|1427.9|1
1656320440000|2022-06-27 09:00:40|1429|1427.8|1429.1|1427.9|1429.1|1427.9|1429|1427.8|0
1656320450000|2022-06-27 09:00:50|1429.2|1428|1429.2|1428|1429.2|1428|1429.2|1428|0
1656320460000|2022-06-27 09:01:00|1428.9|1427.7|1429.1|1427.9|1429.1|1427.9|1428.9|1427.7|0
1656320470000|2022-06-27 09:01:10|1429|1427.8|1429.1|1427.9|1429.2|1428|1429|1427.8|2
1656320480000|2022-06-27 09:01:20|1429.2|1428|1429.4|1428.2|1429.4|1428.2|1429.2|1428|0
1656320490000|2022-06-27 09:01:30|1429.5|1428.3|1429.5|1428.3|1429.5|1428.3|1429.5|1428.3|8
1656320500000|2022-06-27 09:01:40|1429.4|1428.2|1429.4|1428.2|1429.4|1428.2|1429.4|1428.2|3
1656320540000|2022-06-27 09:02:20|1429.6|1428.4|1429.4|1428.2|1429.6|1428.4|1429.4|1428.2|9
1656320550000|2022-06-27 09:02:30|1429.6|1428.4|1428.9|1427.7|1429.6|1428.4|1428.9|1427.7|6
1656320570000|2022-06-27 09:02:50|1429|1427.8|1428.5|1427.3|1429|1427.8|1428.5|1427.3|2
1656320580000|2022-06-27 09:03:00|1428.4|1427.2|1428.5|1427.3|1428.5|1427.3|1428.4|1427.2|0
1656320590000|2022-06-27 09:03:10|1428.6|1427.4|1428.6|1427.4|1428.6|1427.4|1428.6|1427.4|5
1656320600000|2022-06-27 09:03:20|1428.7|1427.5|1428.7|1427.5|1428.7|1427.5|1428.7|1427.5|4
1656320610000|2022-06-27 09:03:30|1428.6|1427.4|1428.7|1427.5|1428.7|1427.5|1428.6|1427.4|3
1656320620000|2022-06-27 09:03:40|1428.6|1427.4|1428.7|1427.5|1428.7|1427.5|1428.6|1427.4|1
1656320630000|2022-06-27 09:03:50|||||||||1
1656320640000|2022-06-27 09:04:00|1428.6|1427.4|1429.1|1427.9|1429.2|1428|1428.6|1427.4|15
1656320650000|2022-06-27 09:04:10|1428.7|1427.5|1428.7|1427.5|1428.7|1427.5|1428.7|1427.5|1
1656320680000|2022-06-27 09:04:40|1429|1427.8|1429.2|1428|1429.2|1428|1429|1427.8|2
1656320690000|2022-06-27 09:04:50|1428.9|1427.7|1429.1|1427.9|1429.1|1427.9|1428.9|1427.7|2
1656320700000|2022-06-27 09:05:00|1429|1427.8|1429.1|1427.9|1429.1|1427.9|1429|1427.8|3
1656320710000|2022-06-27 09:05:10|1429|1427.8|1428.7|1427.5|1429.1|1427.9|1428.6|1427.4|1
1656320720000|2022-06-27 09:05:20|1428.6|1427.4|1428.6|1427.4|1428.6|1427.4|1428.5|1427.3|1
1656320730000|2022-06-27 09:05:30|1428.5|1427.3|1428.4|1427.2|1428.5|1427.3|1428.4|1427.2|0
1656320740000|2022-06-27 09:05:40|1428.2|1427|1428.4|1427.2|1428.4|1427.2|1428.1|1426.9|0
1656320760000|2022-06-27 09:06:00|1428.6|1427.4|1428.6|1427.4|1428.6|1427.4|1428.6|1427.4|9
1656320770000|2022-06-27 09:06:10|1428.5|1427.3|1428.6|1427.4|1428.6|1427.4|1428.5|1427.3|0
1656320790000|2022-06-27 09:06:30|1428.5|1427.3|1428.5|1427.3|1428.5|1427.3|1428.5|1427.3|0
1656320800000|2022-06-27 09:06:40|1428.4|1427.2|1428.4|1427.2|1428.4|1427.2|1428.4|1427.2|0
1656320810000|2022-06-27 09:06:50|1428.2|1427|1428.2|1427|1428.2|1427|1428.2|1427|0
1656320820000|2022-06-27 09:07:00|1428.4|1427.2|1428.4|1427.2|1428.4|1427.2|1428.4|1427.2|2
1656320850000|2022-06-27 09:07:30|||||||||3
1656320880000|2022-06-27 09:08:00|1428.6|1427.4|1428.2|1427|1428.6|1427.4|1428.2|1427|3
1656320890000|2022-06-27 09:08:10|1428.1|1426.9|1428.1|1426.9|1428.1|1426.9|1428.1|1426.9|5
1656320900000|2022-06-27 09:08:20|1428.2|1427|1428.2|1427|1428.2|1427|1428.1|1426.9|1
1656320910000|2022-06-27 09:08:30|1428.1|1426.9|1428.2|1427|1428.2|1427|1428.1|1426.9|0
1656320930000|2022-06-27 09:08:50|1428.1|1426.9|1428.1|1426.9|1428.1|1426.9|1428.1|1426.9|0
1656320940000|2022-06-27 09:09:00|||||||||2
1656320970000|2022-06-27 09:09:30|1427.9|1426.7|1427.9|1426.7|1427.9|1426.7|1427.9|1426.7|2
1656320980000|2022-06-27 09:09:40|1428|1426.8|1427.6|1426.4|1428|1426.8|1427.6|1426.4|5
1656320990000|2022-06-27 09:09:50|1427.5|1426.3|1427.6|1426.4|1427.6|1426.4|1427.5|1426.3|1
1656321000000|2022-06-27 09:10:00|1427.9|1426.7|1427.9|1426.7|1427.9|1426.7|1427.9|1426.7|1
1656321010000|2022-06-27 09:10:10|1428|1426.8|1428.1|1426.9|1428.1|1426.9|1428|1426.8|0
1656321020000|2022-06-27 09:10:20|1428.4|1427.2|1428.4|1427.2|1428.4|1427.2|1428.4|1427.2|2
1656321030000|2022-06-27 09:10:30|1428.5|1427.3|1428.6|1427.4|1428.6|1427.4|1428.4|1427.2|0
1656321040000|2022-06-27 09:10:40|1428.7|1427.5|1428.6|1427.4|1428.7|1427.5|1428.6|1427.4|0
1656321070000|2022-06-27 09:11:10|1428.7|1427.5|1428.6|1427.4|1428.7|1427.5|1428.6|1427.4|2
1656321100000|2022-06-27 09:11:40|1428.5|1427.3|1428.1|1426.9|1428.5|1427.3|1428.1|1426.9|1
1656321120000|2022-06-27 09:12:00|1428.2|1427|1428.6|1427.4|1428.6|1427.4|1428.2|1427|2
1656321130000|2022-06-27 09:12:10|1428.4|1427.2|1428.5|1427.3|1428.6|1427.4|1428.4|1427.2|0
1656321140000|2022-06-27 09:12:20|1428.4|1427.2|1427.9|1426.7|1428.4|1427.2|1427.9|1426.7|3
1656321150000|2022-06-27 09:12:30|1427.6|1426.4|1427.9|1426.7|1427.9|1426.7|1427.6|1426.4|10
1656321180000|2022-06-27 09:13:00|1427.6|1426.4|1427.6|1426.4|1427.6|1426.4|1427.6|1426.4|13
1656321190000|2022-06-27 09:13:10|1427.9|1426.7|1427.9|1426.7|1427.9|1426.7|1427.9|1426.7|2
1656321200000|2022-06-27 09:13:20|1427.6|1426.4|1427.6|1426.4|1427.6|1426.4|1427.6|1426.4|1
1656321220000|2022-06-27 09:13:40|1427.7|1426.5|1427.7|1426.5|1427.7|1426.5|1427.7|1426.5|1
1656321230000|2022-06-27 09:13:50|1427.9|1426.7|1427.9|1426.7|1428|1426.8|1427.9|1426.7|5
1656321240000|2022-06-27 09:14:00|1428|1426.8|1428.1|1426.9|1428.1|1426.9|1427.9|1426.7|10
1656321250000|2022-06-27 09:14:10|||||||||2
1656321260000|2022-06-27 09:14:20|1427.9|1426.7|1427.9|1426.7|1427.9|1426.7|1427.9|1426.7|3
1656321270000|2022-06-27 09:14:30|1428|1426.8|1428.1|1426.9|1428.1|1426.9|1428|1426.8|1
1656321280000|2022-06-27 09:14:40|1428.2|1427|1428.2|1427|1428.2|1427|1428.2|1427|0
1656321300000|2022-06-27 09:15:00|1428.1|1426.9|1427.9|1426.7|1428.1|1426.9|1427.7|1426.5|11
1656321320000|2022-06-27 09:15:20|1428.2|1427|1428.1|1426.9|1428.2|1427|1428.1|1426.9|2
1656321330000|2022-06-27 09:15:30|1428|1426.8|1428|1426.8|1428|1426.8|1428|1426.8|1
1656321340000|2022-06-27 09:15:40|1428.1|1426.9|1428.1|1426.9|1428.1|1426.9|1428.1|1426.9|0
1656321350000|2022-06-27 09:15:50|1428|1426.8|1428.1|1426.9|1428.1|1426.9|1428|1426.8|0
1656321360000|2022-06-27 09:16:00|1427.9|1426.7|1427.9|1426.7|1428.1|1426.9|1427.9|1426.7|3
1656321380000|2022-06-27 09:16:20|1428|1426.8|1428|1426.8|1428|1426.8|1428|1426.8|0
1656321390000|2022-06-27 09:16:30|1428.1|1426.9|1428.2|1427|1428.4|1427.2|1428.1|1426.9|1
1656321400000|2022-06-27 09:16:40|1428.4|1427.2|1428.4|1427.2|1428.4|1427.2|1428.4|1427.2|0
1656321410000|2022-06-27 09:16:50|1428.5|1427.3|1428.4|1427.2|1428.5|1427.3|1428.4|1427.2|0
1656321420000|2022-06-27 09:17:00|1428.2|1427|1428.2|1427|1428.2|1427|1428.2|1427|2
1656321430000|2022-06-27 09:17:10|1428.4|1427.2|1428.4|1427.2|1428.4|1427.2|1428.4|1427.2|0
1656321440000|2022-06-27 09:17:20|||||||||2
1656321450000|2022-06-27 09:17:30|1428.2|1427|1427.9|1426.7|1428.2|1427|1427.7|1426.5|5
1656321460000|2022-06-27 09:17:40|1427.6|1426.4|1427.6|1426.4|1427.6|1426.4|1427.6|1426.4|4
1656321480000|2022-06-27 09:18:00|1427.9|1426.7|1427.9|1426.7|1427.9|1426.7|1427.9|1426.7|3
1656321500000|2022-06-27 09:18:20|1428.1|1426.9|1428.1|1426.9|1428.2|1427|1428|1426.8|1
1656321540000|2022-06-27 09:19:00|1428.4|1427.2|1428.1|1426.9|1428.6|1427.4|1428.1|1426.9|2
1656321580000|2022-06-27 09:19:40|1428|1426.8|1427.9|1426.7|1428.1|1426.9|1427.9|1426.7|2
1656321600000|2022-06-27 09:20:00|||||||||1
1656321630000|2022-06-27 09:20:30|1427.7|1426.5|1427.9|1426.7|1427.9|1426.7|1427.7|1426.5|8
1656321660000|2022-06-27 09:21:00|1428|1426.8|1428.1|1426.9|1428.2|1427|1428|1426.8|2
1656321670000|2022-06-27 09:21:10|1428.2|1427|1428.1|1426.9|1428.2|1427|1428.1|1426.9|0
1656321680000|2022-06-27 09:21:20|1428.2|1427|1428.6|1427.4|1428.6|1427.4|1428.2|1427|2
1656321720000|2022-06-27 09:22:00|1428.5|1427.3|1428.6|1427.4|1428.6|1427.4|1428.5|1427.3|1
1656321730000|2022-06-27 09:22:10|1428.7|1427.5|1429.1|1427.9|1429.1|1427.9|1428.7|1427.5|3
1656321740000|2022-06-27 09:22:20|1429.2|1428|1429.5|1428.3|1429.5|1428.3|1429.1|1427.9|5
1656321750000|2022-06-27 09:22:30|||||||||1
1656321760000|2022-06-27 09:22:40|1429.6|1428.4|1429.6|1428.4|1429.6|1428.4|1429.5|1428.3|2
1656321770000|2022-06-27 09:22:50|1429.7|1428.5|1429.7|1428.5|1429.7|1428.5|1429.7|1428.5|0
1656321780000|2022-06-27 09:23:00|1429.6|1428.4|1429.9|1428.7|1429.9|1428.7|1429.6|1428.4|8
1656321790000|2022-06-27 09:23:10|1429.4|1428.2|1429.6|1428.4|1429.6|1428.4|1429.4|1428.2|4
1656321810000|2022-06-27 09:23:30|1429.4|1428.2|1429.4|1428.2|1429.4|1428.2|1429.4|1428.2|6
1656321820000|2022-06-27 09:23:40|1429.5|1428.3|1429.5|1428.3|1429.5|1428.3|1429.5|1428.3|4
1656321830000|2022-06-27 09:23:50|1429.6|1428.4|1429.6|1428.4|1429.6|1428.4|1429.6|1428.4|1
1656321840000|2022-06-27 09:24:00|1429.4|1428.2|1429.5|1428.3|1429.5|1428.3|1429.2|1428|2
1656321850000|2022-06-27 09:24:10|||||||||1
1656321870000|2022-06-27 09:24:30|1429.6|1428.4|1429.9|1428.7|1430|1428.8|1429.6|1428.4|8
1656321880000|2022-06-27 09:24:40|1430|1428.8|1429.9|1428.7|1430|1428.8|1429.9|1428.7|3
1656321900000|2022-06-27 09:25:00|1430|1428.8|1429.7|1428.5|1430|1428.8|1429.6|1428.4|4
1656321910000|2022-06-27 09:25:10|1429.9|1428.7|1429.9|1428.7|1430|1428.8|1429.7|1428.5|7
1656321920000|2022-06-27 09:25:20|1430|1428.8|1429.9|1428.7|1430|1428.8|1429.9|1428.7|16
1656321930000|2022-06-27 09:25:30|1430|1428.8|1429.9|1428.7|1430|1428.8|1429.9|1428.7|3
1656321960000|2022-06-27 09:26:00|1430|1428.8|1429.9|1428.7|1430.1|1428.9|1429.9|1428.7|4
1656321970000|2022-06-27 09:26:10|1430|1428.8|1429.9|1428.7|1430|1428.8|1429.9|1428.7|2
1656321980000|2022-06-27 09:26:20|1430|1428.8|1429.9|1428.7|1430|1428.8|1429.9|1428.7|11
1656321990000|2022-06-27 09:26:30|1430|1428.8|1429.9|1428.7|1430|1428.8|1429.9|1428.7|7
1656322020000|2022-06-27 09:27:00|1429.7|1428.5|1429.9|1428.7|1430.1|1428.9|1429.7|1428.5|12
1656322030000|2022-06-27 09:27:10|1430|1428.8|1430|1428.8|1430|1428.8|1430|1428.8|2
1656322040000|2022-06-27 09:27:20|1430.1|1428.9|1429.9|1428.7|1430.1|1428.9|1429.9|1428.7|5
1656322050000|2022-06-27 09:27:30|1430.1|1428.9|1430|1428.8|1430.1|1428.9|1429.9|1428.7|12
1656322060000|2022-06-27 09:27:40|1430.1|1428.9|1429.9|1428.7|1430.1|1428.9|1429.7|1428.5|13
1656322070000|2022-06-27 09:27:50|1429.7|1428.5|1429.7|1428.5|1429.9|1428.7|1429.7|1428.5|0
1656322080000|2022-06-27 09:28:00|1429.5|1428.3|1429.6|1428.4|1429.6|1428.4|1429.5|1428.3|4
1656322090000|2022-06-27 09:28:10|1429.2|1428|1429.2|1428|1429.2|1428|1429.2|1428|1
1656322100000|2022-06-27 09:28:20|1429.4|1428.2|1429|1427.8|1429.4|1428.2|1429|1427.8|5
1656322110000|2022-06-27 09:28:30|1429.1|1427.9|1429.1|1427.9|1429.2|1428|1429|1427.8|0
1656322120000|2022-06-27 09:28:40|1429.2|1428|1429.1|1427.9|1429.2|1428|1429.1|1427.9|0
1656322130000|2022-06-27 09:28:50|1429.2|1428|1429.9|1428.7|1430|1428.8|1429.1|1427.9|5
1656322140000|2022-06-27 09:29:00|1429.6|1428.4|1429.6|1428.4|1429.6|1428.4|1429.5|1428.3|3
1656322150000|2022-06-27 09:29:10|||||||||1
1656322160000|2022-06-27 09:29:20|1429.7|1428.5|1429.9|1428.7|1430|1428.8|1429.6|1428.4|2
1656322170000|2022-06-27 09:29:30|1429.7|1428.5|1429.1|1427.9|1429.7|1428.5|1429.1|1427.9|2
1656322180000|2022-06-27 09:29:40|1429|1427.8|1429.1|1427.9|1429.1|1427.9|1429|1427.8|0
1656322190000|2022-06-27 09:29:50|1429|1427.8|1429|1427.8|1429|1427.8|1429|1427.8|0
1656322200000|2022-06-27 09:30:00|||||||||5
1656322210000|2022-06-27 09:30:10|1428.7|1427.5|1428.6|1427.4|1428.7|1427.5|1428.6|1427.4|6
1656322220000|2022-06-27 09:30:20|1428.7|1427.5|1428.7|1427.5|1428.7|1427.5|1428.7|1427.5|1
1656322230000|2022-06-27 09:30:30|1429|1427.8|1429|1427.8|1429|1427.8|1429|1427.8|1
1656322240000|2022-06-27 09:30:40|1428.9|1427.7|1428.9|1427.7|1428.9|1427.7|1428.9|1427.7|2
1656322250000|2022-06-27 09:30:50|1429|1427.8|1429|1427.8|1429|1427.8|1428.9|1427.7|0
1656322260000|2022-06-27 09:31:00|1428.9|1427.7|1429.1|1427.9|1429.1|1427.9|1428.9|1427.7|6
1656322270000|2022-06-27 09:31:10|1429.2|1428|1429.5|1428.3|1429.5|1428.3|1429.2|1428|1
1656322280000|2022-06-27 09:31:20|1429.6|1428.4|1429.5|1428.3|1429.6|1428.4|1429.5|1428.3|0
1656322290000|2022-06-27 09:31:30|1429.6|1428.4|1429.6|1428.4|1429.6|1428.4|1429.6|1428.4|0
1656322300000|2022-06-27 09:31:40|1429.7|1428.5|1429.4|1428.2|1429.7|1428.5|1429.4|1428.2|2
1656322310000|2022-06-27 09:31:50|1429.5|1428.3|1429.5|1428.3|1429.5|1428.3|1429.5|1428.3|0
1656322320000|2022-06-27 09:32:00|1429.6|1428.4|1429.9|1428.7|1429.9|1428.7|1429.6|1428.4|2
1656322340000|2022-06-27 09:32:20|1430|1428.8|1429.9|1428.7|1430|1428.8|1429.9|1428.7|9
1656322350000|2022-06-27 09:32:30|1430|1428.8|1429.9|1428.7|1430.1|1428.9|1429.9|1428.7|24
1656322360000|2022-06-27 09:32:40|1430|1428.8|1429.7|1428.5|1430|1428.8|1429.7|1428.5|3
1656322370000|2022-06-27 09:32:50|1429.9|1428.7|1429.9|1428.7|1429.9|1428.7|1429.7|1428.5|4
1656322380000|2022-06-27 09:33:00|||||||||6
1656322390000|2022-06-27 09:33:10|1429.7|1428.5|1429.9|1428.7|1429.9|1428.7|1429.7|1428.5|6
1656322400000|2022-06-27 09:33:20|1429.7|1428.5|1429.7|1428.5|1429.7|1428.5|1429.7|1428.5|2
1656322410000|2022-06-27 09:33:30|1429.9|1428.7|1429.7|1428.5|1429.9|1428.7|1429.7|1428.5|9
1656322420000|2022-06-27 09:33:40|1429.9|1428.7|1429.9|1428.7|1429.9|1428.7|1429.9|1428.7|1
1656322430000|2022-06-27 09:33:50|1430|1428.8|1429.9|1428.7|1430|1428.8|1429.9|1428.7|4
1656322440000|2022-06-27 09:34:00|||||||||3
1656322450000|2022-06-27 09:34:10|1430|1428.8|1429.9|1428.7|1430|1428.8|1429.9|1428.7|7
1656322460000|2022-06-27 09:34:20|1430.1|1428.9|1429.7|1428.5|1430.1|1428.9|1429.7|1428.5|11
1656322470000|2022-06-27 09:34:30|||||||||1
1656322490000|2022-06-27 09:34:50|1429.9|1428.7|1429.7|1428.5|1429.9|1428.7|1429.7|1428.5|2
1656322500000|2022-06-27 09:35:00|1429.1|1427.9|1429.2|1428|1429.2|1428|1429.1|1427.9|8
1656322510000|2022-06-27 09:35:10|1429.1|1427.9|1429.4|1428.2|1429.4|1428.2|1429|1427.8|3
1656322520000|2022-06-27 09:35:20|1429.2|1428|1429.4|1428.2|1429.4|1428.2|1429.2|1428|0
1656322550000|2022-06-27 09:35:50|1429.2|1428|1429.4|1428.2|1429.4|1428.2|1429.2|1428|0
1656322560000|2022-06-27 09:36:00|1429.2|1428|1429.6|1428.4|1429.6|1428.4|1429.2|1428|3
1656322570000|2022-06-27 09:36:10|1429.5|1428.3|1429.5|1428.3|1429.5|1428.3|1429.5|1428.3|0
1656322580000|2022-06-27 09:36:20|1429.6|1428.4|1429.4|1428.2|1429.6|1428.4|1429.2|1428|4
1656322590000|2022-06-27 09:36:30|1429.2|1428|1429.4|1428.2|1429.4|1428.2|1429.2|1428|2
1656322610000|2022-06-27 09:36:50|1429.2|1428|1428.9|1427.7|1429.2|1428|1428.7|1427.5|7
1656322620000|2022-06-27 09:37:00|1429|1427.8|1429.1|1427.9|1429.1|1427.9|1429|1427.8|2
1656322630000|2022-06-27 09:37:10|||||||||1
1656322650000|2022-06-27 09:37:30|1429.2|1428|1429.4|1428.2|1429.4|1428.2|1429.2|1428|2
1656322680000|2022-06-27 09:38:00|1429.6|1428.4|1429.6|1428.4|1429.6|1428.4|1429.5|1428.3|4
1656322700000|2022-06-27 09:38:20|1430.1|1428.9|1429.9|1428.7|1430.1|1428.9|1429.9|1428.7|46
1656322720000|2022-06-27 09:38:40|1430.1|1428.9|1430.4|1429.2|1430.5|1429.3|1430.1|1428.9|11
1656322730000|2022-06-27 09:38:50|1430.5|1429.3|1430.6|1429.4|1430.6|1429.4|1430.5|1429.3|3
1656322740000|2022-06-27 09:39:00|1430.4|1429.2|1430.4|1429.2|1430.4|1429.2|1430.4|1429.2|12
1656322750000|2022-06-27 09:39:10|1430.5|1429.3|1430.6|1429.4|1430.6|1429.4|1430.5|1429.3|6
1656322760000|2022-06-27 09:39:20|1430.5|1429.3|1430.6|1429.4|1430.6|1429.4|1430.5|1429.3|0
1656322780000|2022-06-27 09:39:40|1430.9|1429.7|1430.9|1429.7|1430.9|1429.7|1430.9|1429.7|0
1656322790000|2022-06-27 09:39:50|1431|1429.8|1431|1429.8|1431|1429.8|1431|1429.8|3
1656322800000|2022-06-27 09:40:00|1431.1|1429.9|1431.4|1430.2|1431.4|1430.2|1431.1|1429.9|6
1656322810000|2022-06-27 09:40:10|1431.2|1430|1431.2|1430|1431.2|1430|1431.2|1430|0
1656322820000|2022-06-27 09:40:20|1431|1429.8|1431|1429.8|1431|1429.8|1431|1429.8|1
1656322840000|2022-06-27 09:40:40|||||||||2
1656322850000|2022-06-27 09:40:50|1430.9|1429.7|1430.9|1429.7|1430.9|1429.7|1430.6|1429.4|4
1656322890000|2022-06-27 09:41:30|1431|1429.8|1431|1429.8|1431|1429.8|1431|1429.8|0
1656322900000|2022-06-27 09:41:40|1430.9|1429.7|1430.7|1429.5|1431|1429.8|1430.7|1429.5|0
1656322920000|2022-06-27 09:42:00|1430.9|1429.7|1430.5|1429.3|1430.9|1429.7|1430.5|1429.3|2
1656322930000|2022-06-27 09:42:10|1430.4|1429.2|1430.6|1429.4|1430.6|1429.4|1430.4|1429.2|1
1656322950000|2022-06-27 09:42:30|1430.9|1429.7|1430.6|1429.4|1430.9|1429.7|1430.6|1429.4|0
1656322960000|2022-06-27 09:42:40|1430.7|1429.5|1430.7|1429.5|1430.9|1429.7|1430.7|1429.5|0
1656322980000|2022-06-27 09:43:00|1430.9|1429.7|1430.9|1429.7|1430.9|1429.7|1430.9|1429.7|0
1656322990000|2022-06-27 09:43:10|1431|1429.8|1430.6|1429.4|1431|1429.8|1430.6|1429.4|2
1656323000000|2022-06-27 09:43:20|1430.5|1429.3|1430.6|1429.4|1430.6|1429.4|1430.5|1429.3|1
1656323040000|2022-06-27 09:44:00|1430.7|1429.5|1430.9|1429.7|1430.9|1429.7|1430.7|1429.5|1
1656323050000|2022-06-27 09:44:10|1430.7|1429.5|1430.7|1429.5|1430.7|1429.5|1430.7|1429.5|1
1656323060000|2022-06-27 09:44:20|1430.6|1429.4|1430.5|1429.3|1430.6|1429.4|1430.5|1429.3|1
1656323080000|2022-06-27 09:44:40|1430.2|1429|1430.4|1429.2|1430.4|1429.2|1430.2|1429|3
1656323090000|2022-06-27 09:44:50|||||||||1
1656323100000|2022-06-27 09:45:00|1430.5|1429.3|1430.6|1429.4|1430.6|1429.4|1430.5|1429.3|1
1656323130000|2022-06-27 09:45:30|1430.5|1429.3|1430.4|1429.2|1430.5|1429.3|1430.4|1429.2|1
1656323160000|2022-06-27 09:46:00|1430.2|1429|1430.2|1429|1430.4|1429.2|1430.1|1428.9|3
1656323180000|2022-06-27 09:46:20|1430.4|1429.2|1430.4|1429.2|1430.4|1429.2|1430.4|1429.2|0
1656323190000|2022-06-27 09:46:30|1430.6|1429.4|1430.6|1429.4|1430.6|1429.4|1430.6|1429.4|1
1656323220000|2022-06-27 09:47:00|1430.5|1429.3|1430.5|1429.3|1430.5|1429.3|1430.5|1429.3|2
1656323230000|2022-06-27 09:47:10|1430.4|1429.2|1430.4|1429.2|1430.4|1429.2|1430.4|1429.2|1
1656323270000|2022-06-27 09:47:50|1430.5|1429.3|1430.4|1429.2|1430.5|1429.3|1430.4|1429.2|0
1656323280000|2022-06-27 09:48:00|||||||||1
1656323340000|2022-06-27 09:49:00|||||||||1
1656323360000|2022-06-27 09:49:20|1430.5|1429.3|1430.9|1429.7|1430.9|1429.7|1430.5|1429.3|4
1656323370000|2022-06-27 09:49:30|1431|1429.8|1431|1429.8|1431|1429.8|1431|1429.8|0
1656323380000|2022-06-27 09:49:40|1430.9|1429.7|1430.9|1429.7|1430.9|1429.7|1430.9|1429.7|1
1656323390000|2022-06-27 09:49:50|1430.6|1429.4|1430.6|1429.4|1430.6|1429.4|1430.6|1429.4|2
1656323400000|2022-06-27 09:50:00|1430.9|1429.7|1431|1429.8|1431|1429.8|1430.7|1429.5|1
1656323410000|2022-06-27 09:50:10|1431.1|1429.9|1431.4|1430.2|1431.6|1430.4|1431.1|1429.9|11
1656323420000|2022-06-27 09:50:20|1431.2|1430|1431.2|1430|1431.2|1430|1431.2|1430|0
1656323430000|2022-06-27 09:50:30|1431.1|1429.9|1431.4|1430.2|1431.4|1430.2|1431.1|1429.9|4
1656323440000|2022-06-27 09:50:40|1431.2|1430|1431.2|1430|1431.2|1430|1431.2|1430|1
1656323460000|2022-06-27 09:51:00|1431.1|1429.9|1430.7|1429.5|1431.1|1429.9|1430.7|1429.5|4
1656323470000|2022-06-27 09:51:10|1430.5|1429.3|1430.6|1429.4|1430.6|1429.4|1430.4|1429.2|5
1656323480000|2022-06-27 09:51:20|1430.4|1429.2|1430.4|1429.2|1430.5|1429.3|1430.4|1429.2|1
1656323490000|2022-06-27 09:51:30|1430.5|1429.3|1430.5|1429.3|1430.5|1429.3|1430.4|1429.2|0
1656323500000|2022-06-27 09:51:40|1430.4|1429.2|1430.4|1429.2|1430.4|1429.2|1430.4|1429.2|0
1656323510000|2022-06-27 09:51:50|1430.5|1429.3|1430.5|1429.3|1430.5|1429.3|1430.5|1429.3|0
1656323520000|2022-06-27 09:52:00|1430.7|1429.5|1430.7|1429.5|1430.7|1429.5|1430.7|1429.5|3
1656323530000|2022-06-27 09:52:10|1431|1429.8|1431|1429.8|1431|1429.8|1431|1429.8|3
1656323540000|2022-06-27 09:52:20|1431.2|1430|1431.2|1430|1431.2|1430|1431.1|1429.9|1
1656323550000|2022-06-27 09:52:30|1431.4|1430.2|1431.4|1430.2|1431.4|1430.2|1431.4|1430.2|3
1656323580000|2022-06-27 09:53:00|||||||||1
1656323620000|2022-06-27 09:53:40|||||||||1
1656323630000|2022-06-27 09:53:50|1431.5|1430.3|1431.4|1430.2|1431.5|1430.3|1431.4|1430.2|0
1656323640000|2022-06-27 09:54:00|1431.5|1430.3|1432.7|1431.5|1433|1431.8|1431.4|1430.2|31
1656323650000|2022-06-27 09:54:10|1432.9|1431.7|1432.9|1431.7|1432.9|1431.7|1432.9|1431.7|1
1656323660000|2022-06-27 09:54:20|1432.7|1431.5|1432.7|1431.5|1432.7|1431.5|1432.7|1431.5|0
1656323670000|2022-06-27 09:54:30|1432.9|1431.7|1432.7|1431.5|1432.9|1431.7|1432.7|1431.5|3
1656323680000|2022-06-27 09:54:40|1432.6|1431.4|1432.5|1431.3|1432.6|1431.4|1432.5|1431.3|1
1656323690000|2022-06-27 09:54:50|1432.4|1431.2|1432.6|1431.4|1432.6|1431.4|1432.2|1431|5
1656323700000|2022-06-27 09:55:00|1432.7|1431.5|1432.4|1431.2|1432.7|1431.5|1432.2|1431|16
1656323720000|2022-06-27 09:55:20|1432.5|1431.3|1432.4|1431.2|1432.5|1431.3|1432.4|1431.2|1
1656323740000|2022-06-27 09:55:40|1432.5|1431.3|1432.6|1431.4|1432.6|1431.4|1432.5|1431.3|7
1656323750000|2022-06-27 09:55:50|1432.7|1431.5|1432.6|1431.4|1432.7|1431.5|1432.6|1431.4|0
1656323760000|2022-06-27 09:56:00|1432.7|1431.5|1432.7|1431.5|1432.7|1431.5|1432.6|1431.4|1
1656323770000|2022-06-27 09:56:10|1432.6|1431.4|1432.7|1431.5|1432.7|1431.5|1432.6|1431.4|1
1656323800000|2022-06-27 09:56:40|1432.6|1431.4|1432.9|1431.7|1432.9|1431.7|1432.6|1431.4|1
1656323810000|2022-06-27 09:56:50|||||||||1
1656323820000|2022-06-27 09:57:00|1432.6|1431.4|1432.6|1431.4|1432.6|1431.4|1432.6|1431.4|2
1656323830000|2022-06-27 09:57:10|1432.7|1431.5|1432.7|1431.5|1432.7|1431.5|1432.7|1431.5|0
1656323840000|2022-06-27 09:57:20|1432.4|1431.2|1432.4|1431.2|1432.4|1431.2|1432.4|1431.2|2
1656323850000|2022-06-27 09:57:30|1432.1|1430.9|1432.1|1430.9|1432.1|1430.9|1432.1|1430.9|4
1656323860000|2022-06-27 09:57:40|1432.2|1431|1432.4|1431.2|1432.4|1431.2|1432.1|1430.9|0
1656323870000|2022-06-27 09:57:50|1432.2|1431|1432.2|1431|1432.2|1431|1432.2|1431|0
1656323880000|2022-06-27 09:58:00|1432.1|1430.9|1432.1|1430.9|1432.1|1430.9|1432.1|1430.9|2
1656323900000|2022-06-27 09:58:20|1432.2|1431|1432.1|1430.9|1432.2|1431|1432.1|1430.9|0
1656323910000|2022-06-27 09:58:30|1432|1430.8|1431.6|1430.4|1432.1|1430.9|1431.6|1430.4|5
1656323940000|2022-06-27 09:59:00|1431.5|1430.3|1431.5|1430.3|1431.5|1430.3|1431.5|1430.3|0
1656323950000|2022-06-27 09:59:10|1431.6|1430.4|1431.6|1430.4|1431.7|1430.5|1431.6|1430.4|0
1656323970000|2022-06-27 09:59:30|1431.2|1430|1431.1|1429.9|1431.2|1430|1431|1429.8|1
1656323980000|2022-06-27 09:59:40|1431.2|1430|1431.1|1429.9|1431.2|1430|1431.1|1429.9|1
1656323990000|2022-06-27 09:59:50|1431|1429.8|1431|1429.8|1431|1429.8|1431|1429.8|0
1656324000000|2022-06-27 10:00:00|1431.2|1430|1431.2|1430|1431.2|1430|1431.2|1430|3
1656324040000|2022-06-27 10:00:40|1431|1429.8|1431.2|1430|1431.2|1430|1431|1429.8|2
1656324050000|2022-06-27 10:00:50|1431.1|1429.9|1431.1|1429.9|1431.1|1429.9|1431.1|1429.9|1
1656324060000|2022-06-27 10:01:00|1431|1429.8|1431|1429.8|1431|1429.8|1431|1429.8|0
1656324080000|2022-06-27 10:01:20|1430.9|1429.7|1430.9|1429.7|1430.9|1429.7|1430.9|1429.7|1
1656324090000|2022-06-27 10:01:30|||||||||3
1656324100000|2022-06-27 10:01:40|1430.6|1429.4|1430.5|1429.3|1430.6|1429.4|1430.5|1429.3|0
1656324110000|2022-06-27 10:01:50|1430.1|1428.9|1430.4|1429.2|1430.4|1429.2|1430.1|1428.9|12
1656324120000|2022-06-27 10:02:00|1430.5|1429.3|1430.5|1429.3|1430.5|1429.3|1430.4|1429.2|0
1656324130000|2022-06-27 10:02:10|1430.4|1429.2|1430.4|1429.2|1430.4|1429.2|1430.4|1429.2|1
1656324140000|2022-06-27 10:02:20|1430.2|1429|1430.4|1429.2|1430.4|1429.2|1430.2|1429|0
1656324150000|2022-06-27 10:02:30|1430.2|1429|1430.6|1429.4|1430.6|1429.4|1430.2|1429|0
1656324160000|2022-06-27 10:02:40|1430.5|1429.3|1430.5|1429.3|1430.5|1429.3|1430.5|1429.3|0
1656324170000|2022-06-27 10:02:50|1430.6|1429.4|1430.6|1429.4|1430.6|1429.4|1430.6|1429.4|1
1656324180000|2022-06-27 10:03:00|1430.5|1429.3|1430.7|1429.5|1430.7|1429.5|1430.5|1429.3|4
1656324220000|2022-06-27 10:03:40|1430.9|1429.7|1430.7|1429.5|1430.9|1429.7|1430.7|1429.5|1
1656324230000|2022-06-27 10:03:50|1430.9|1429.7|1430.6|1429.4|1430.9|1429.7|1430.6|1429.4|2
1656324240000|2022-06-27 10:04:00|1430.5|1429.3|1430.6|1429.4|1430.6|1429.4|1430.5|1429.3|0
1656324260000|2022-06-27 10:04:20|1431|1429.8|1430.9|1429.7|1431|1429.8|1430.7|1429.5|1
1656324270000|2022-06-27 10:04:30|1430.7|1429.5|1430.7|1429.5|1430.7|1429.5|1430.7|1429.5|0
1656324280000|2022-06-27 10:04:40|1430.9|1429.7|1430.9|1429.7|1431|1429.8|1430.9|1429.7|0
1656324290000|2022-06-27 10:04:50|1430.7|1429.5|1430.7|1429.5|1430.9|1429.7|1430.7|1429.5|0
1656324300000|2022-06-27 10:05:00|1430.9|1429.7|1430.9|1429.7|1430.9|1429.7|1430.9|1429.7|0
1656324330000|2022-06-27 10:05:30|1430.7|1429.5|1430.7|1429.5|1430.7|1429.5|1430.7|1429.5|0
1656324340000|2022-06-27 10:05:40|1430.6|1429.4|1430.6|1429.4|1430.6|1429.4|1430.6|1429.4|1
1656324360000|2022-06-27 10:06:00|1430.5|1429.3|1430.5|1429.3|1430.5|1429.3|1430.5|1429.3|0
1656324370000|2022-06-27 10:06:10|1430.4|1429.2|1430.1|1428.9|1430.4|1429.2|1430.1|1428.9|0
1656324380000|2022-06-27 10:06:20|1430|1428.8|1430|1428.8|1430|1428.8|1429.9|1428.7|1
1656324390000|2022-06-27 10:06:30|||||||||1
1656324400000|2022-06-27 10:06:40|1430.2|1429|1430.1|1428.9|1430.2|1429|1430.1|1428.9|1
1656324410000|2022-06-27 10:06:50|1430|1428.8|1430.4|1429.2|1430.4|1429.2|1430|1428.8|0
1656324440000|2022-06-27 10:07:20|1430.2|1429|1430.1|1428.9|1430.2|1429|1430.1|1428.9|0
1656324450000|2022-06-27 10:07:30|1430|1428.8|1430.1|1428.9|1430.1|1428.9|1430|1428.8|0
1656324460000|2022-06-27 10:07:40|1430|1428.8|1430.1|1428.9|1430.1|1428.9|1430|1428.8|0
1656324490000|2022-06-27 10:08:10|||||||||1
1656324500000|2022-06-27 10:08:20|1430|1428.8|1430.1|1428.9|1430.1|1428.9|1430|1428.8|0
1656324520000|2022-06-27 10:08:40|1430|1428.8|1430|1428.8|1430|1428.8|1430|1428.8|0
1656324530000|2022-06-27 10:08:50|1429.9|1428.7|1429.9|1428.7|1429.9|1428.7|1429.7|1428.5|4
1656324540000|2022-06-27 10:09:00|1430|1428.8|1430|1428.8|1430|1428.8|1429.9|1428.7|0
1656324550000|2022-06-27 10:09:10|1430.1|1428.9|1430.1|1428.9|1430.1|1428.9|1430.1|1428.9|1
1656324560000|2022-06-27 10:09:20|1430.2|1429|1430.2|1429|1430.2|1429|1430.2|1429|0
1656324570000|2022-06-27 10:09:30|1430.1|1428.9|1430.1|1428.9|1430.1|1428.9|1430|1428.8|1
1656324600000|2022-06-27 10:10:00|1430.4|1429.2|1430.2|1429|1430.4|1429.2|1430.2|1429|0
1656324610000|2022-06-27 10:10:10|1430.6|1429.4|1430.7|1429.5|1430.7|1429.5|1430.6|1429.4|4
1656324630000|2022-06-27 10:10:30|1430.6|1429.4|1430.5|1429.3|1430.6|1429.4|1430.5|1429.3|0
1656324640000|2022-06-27 10:10:40|1430.6|1429.4|1430.6|1429.4|1430.6|1429.4|1430.6|1429.4|1
1656324660000|2022-06-27 10:11:00|1430.7|1429.5|1430.7|1429.5|1430.7|1429.5|1430.7|1429.5|0
1656324670000|2022-06-27 10:11:10|1430.6|1429.4|1430.5|1429.3|1430.6|1429.4|1430.5|1429.3|1
1656324700000|2022-06-27 10:11:40|1430.4|1429.2|1430.4|1429.2|1430.4|1429.2|1430.4|1429.2|0
1656324710000|2022-06-27 10:11:50|1430.2|1429|1430.1|1428.9|1430.2|1429|1430.1|1428.9|0
1656324720000|2022-06-27 10:12:00|1430|1428.8|1430|1428.8|1430|1428.8|1430|1428.8|0
1656324760000|2022-06-27 10:12:40|1430.1|1428.9|1430.1|1428.9|1430.1|1428.9|1430.1|1428.9|1
1656324790000|2022-06-27 10:13:10|1430|1428.8|1430.1|1428.9|1430.1|1428.9|1430|1428.8|0
1656324800000|2022-06-27 10:13:20|1430|1428.8|1430.1|1428.9|1430.1|1428.9|1430|1428.8|0
1656324810000|2022-06-27 10:13:30|1430|1428.8|1430.1|1428.9|1430.1|1428.9|1430|1428.8|0
1656324830000|2022-06-27 10:13:50|1430|1428.8|1430|1428.8|1430|1428.8|1430|1428.8|1
1656324840000|2022-06-27 10:14:00|1430.1|1428.9|1430.1|1428.9|1430.2|1429|1430.1|1428.9|2
1656324850000|2022-06-27 10:14:10|1430|1428.8|1430|1428.8|1430|1428.8|1430|1428.8|0
1656324860000|2022-06-27 10:14:20|1430.1|1428.9|1430.1|1428.9|1430.1|1428.9|1430.1|1428.9|0
1656324870000|2022-06-27 10:14:30|1429.6|1428.4|1429|1427.8|1429.6|1428.4|1429|1427.8|30
1656324880000|2022-06-27 10:14:40|1428.7|1427.5|1428.5|1427.3|1429|1427.8|1428.5|1427.3|26
1656324890000|2022-06-27 10:14:50|1428.4|1427.2|1428.4|1427.2|1428.4|1427.2|1428.4|1427.2|11
1656324900000|2022-06-27 10:15:00|1428.6|1427.4|1428.6|1427.4|1428.6|1427.4|1428.6|1427.4|3
1656324920000|2022-06-27 10:15:20|1428.5|1427.3|1428.9|1427.7|1429|1427.8|1428.5|1427.3|6
1656324930000|2022-06-27 10:15:30|1428.7|1427.5|1428.6|1427.4|1428.9|1427.7|1428.6|1427.4|4
1656324940000|2022-06-27 10:15:40|1428.4|1427.2|1428.6|1427.4|1428.6|1427.4|1428.4|1427.2|0
1656324950000|2022-06-27 10:15:50|1428.7|1427.5|1428.7|1427.5|1428.7|1427.5|1428.7|1427.5|0
1656324960000|2022-06-27 10:16:00|1428.9|1427.7|1429|1427.8|1429.1|1427.9|1428.7|1427.5|0
1656324970000|2022-06-27 10:16:10|1429.1|1427.9|1429|1427.8|1429.1|1427.9|1429|1427.8|0
1656324980000|2022-06-27 10:16:20|1428.9|1427.7|1428.6|1427.4|1428.9|1427.7|1428.5|1427.3|2
1656324990000|2022-06-27 10:16:30|1428.5|1427.3|1428.5|1427.3|1428.5|1427.3|1428.5|1427.3|0
1656325000000|2022-06-27 10:16:40|1428.6|1427.4|1428.9|1427.7|1428.9|1427.7|1428.6|1427.4|1
1656325010000|2022-06-27 10:16:50|1428.7|1427.5|1428.7|1427.5|1428.7|1427.5|1428.7|1427.5|1
1656325020000|2022-06-27 10:17:00|1428.6|1427.4|1428.6|1427.4|1428.6|1427.4|1428.5|1427.3|0
1656325030000|2022-06-27 10:17:10|1428.4|1427.2|1428.4|1427.2|1428.4|1427.2|1428.4|1427.2|0
1656325050000|2022-06-27 10:17:30|1428.2|1427|1428.1|1426.9|1428.4|1427.2|1428.1|1426.9|2
1656325060000|2022-06-27 10:17:40|1428|1426.8|1428|1426.8|1428|1426.8|1428|1426.8|0
1656325070000|2022-06-27 10:17:50|1428.1|1426.9|1428.1|1426.9|1428.1|1426.9|1428.1|1426.9|1
1656325080000|2022-06-27 10:18:00|1428.4|1427.2|1428.4|1427.2|1428.4|1427.2|1428.4|1427.2|0
1656325110000|2022-06-27 10:18:30|1428.2|1427|1428.2|1427|1428.2|1427|1428.2|1427|0
1656325120000|2022-06-27 10:18:40|1428.1|1426.9|1428.1|1426.9|1428.1|1426.9|1428.1|1426.9|0
1656325130000|2022-06-27 10:18:50|1428.4|1427.2|1428.4|1427.2|1428.4|1427.2|1428.4|1427.2|0
1656325140000|2022-06-27 10:19:00|1428.5|1427.3|1428.5|1427.3|1428.5|1427.3|1428.5|1427.3|1
1656325150000|2022-06-27 10:19:10|1428.6|1427.4|1428.6|1427.4|1428.9|1427.7|1428.6|1427.4|1
1656325160000|2022-06-27 10:19:20|1428.9|1427.7|1428.9|1427.7|1428.9|1427.7|1428.9|1427.7|0
1656325170000|2022-06-27 10:19:30|1428.7|1427.5|1428.7|1427.5|1428.7|1427.5|1428.6|1427.4|1
1656325180000|2022-06-27 10:19:40|1428.9|1427.7|1428.9|1427.7|1428.9|1427.7|1428.9|1427.7|0
1656325190000|2022-06-27 10:19:50|1428.7|1427.5|1428.7|1427.5|1428.7|1427.5|1428.7|1427.5|0
1656325200000|2022-06-27 10:20:00|1428.5|1427.3|1428.9|1427.7|1429|1427.8|1428.5|1427.3|5
1656325250000|2022-06-27 10:20:50|1428.7|1427.5|1428.7|1427.5|1428.7|1427.5|1428.7|1427.5|0
1656325260000|2022-06-27 10:21:00|1428.9|1427.7|1428.9|1427.7|1428.9|1427.7|1428.9|1427.7|0
1656325270000|2022-06-27 10:21:10|1429|1427.8|1428.9|1427.7|1429|1427.8|1428.9|1427.7|0
1656325310000|2022-06-27 10:21:50|1428.7|1427.5|1428.9|1427.7|1428.9|1427.7|1428.7|1427.5|0
1656325320000|2022-06-27 10:22:00|1428.7|1427.5|1428.6|1427.4|1428.9|1427.7|1428.6|1427.4|7
1656325380000|2022-06-27 10:23:00|1428.9|1427.7|1428.9|1427.7|1428.9|1427.7|1428.9|1427.7|2
1656325390000|2022-06-27 10:23:10|1429.1|1427.9|1429.6|1428.4|1429.6|1428.4|1429.1|1427.9|1
1656325410000|2022-06-27 10:23:30|1429.7|1428.5|1429.7|1428.5|1429.9|1428.7|1429.7|1428.5|1
1656325420000|2022-06-27 10:23:40|1430|1428.8|1430|1428.8|1430|1428.8|1430|1428.8|1
1656325430000|2022-06-27 10:23:50|1429.7|1428.5|1429.6|1428.4|1429.7|1428.5|1429.6|1428.4|8
1656325440000|2022-06-27 10:24:00|1429.5|1428.3|1429.4|1428.2|1429.5|1428.3|1429.4|1428.2|3
1656325450000|2022-06-27 10:24:10|||||||||1
1656325490000|2022-06-27 10:24:50|1429.2|1428|1429.1|1427.9|1429.2|1428|1429.1|1427.9|0
1656325500000|2022-06-27 10:25:00|1429.2|1428|1429.4|1428.2|1429.5|1428.3|1429.1|1427.9|0
1656325520000|2022-06-27 10:25:20|1429.2|1428|1429.2|1428|1429.2|1428|1429.2|1428|0
1656325540000|2022-06-27 10:25:40|1429.1|1427.9|1429.1|1427.9|1429.1|1427.9|1429.1|1427.9|4
1656325550000|2022-06-27 10:25:50|1429.2|1428|1429.5|1428.3|1429.5|1428.3|1429.2|1428|1
1656325640000|2022-06-27 10:27:20|1429.6|1428.4|1429.4|1428.2|1429.6|1428.4|1429.2|1428|6
1656325650000|2022-06-27 10:27:30|1429.5|1428.3|1429.4|1428.2|1429.5|1428.3|1429.4|1428.2|2
1656325660000|2022-06-27 10:27:40|1429.5|1428.3|1429.5|1428.3|1429.5|1428.3|1429.5|1428.3|3
1656325690000|2022-06-27 10:28:10|1429.4|1428.2|1429.4|1428.2|1429.4|1428.2|1429.4|1428.2|0
1656325720000|2022-06-27 10:28:40|1429.5|1428.3|1429.5|1428.3|1429.5|1428.3|1429.5|1428.3|0
1656325760000|2022-06-27 10:29:20|1429.6|1428.4|1429.7|1428.5|1429.7|1428.5|1429.6|1428.4|1
1656325770000|2022-06-27 10:29:30|1429.6|1428.4|1429.6|1428.4|1429.6|1428.4|1429.6|1428.4|0
1656325810000|2022-06-27 10:30:10|1429.7|1428.5|1429.7|1428.5|1429.7|1428.5|1429.7|1428.5|0
1656325820000|2022-06-27 10:30:20|1429.9|1428.7|1429.9|1428.7|1429.9|1428.7|1429.9|1428.7|7
1656325830000|2022-06-27 10:30:30|1429.7|1428.5|1429.7|1428.5|1429.7|1428.5|1429.7|1428.5|0
1656325840000|2022-06-27 10:30:40|1429.9|1428.7|1429.9|1428.7|1429.9|1428.7|1429.9|1428.7|0
1656325870000|2022-06-27 10:31:10|1429.7|1428.5|1430.5|1429.3|1430.5|1429.3|1429.7|1428.5|1
1656325910000|2022-06-27 10:31:50|1430.1|1428.9|1430.5|1429.3|1430.5|1429.3|1430.1|1428.9|8
1656325920000|2022-06-27 10:32:00|||||||||4
1656325960000|2022-06-27 10:32:40|||||||||1
1656325980000|2022-06-27 10:33:00|||||||||2
1656326000000|2022-06-27 10:33:20|||||||||4
1656326010000|2022-06-27 10:33:30|1431.4|1430.2|1431.4|1430.2|1431.5|1430.3|1431.4|1430.2|2
1656326030000|2022-06-27 10:33:50|1431.2|1430|1431.4|1430.2|1431.4|1430.2|1431.2|1430|0
1656326070000|2022-06-27 10:34:30|1431.5|1430.3|1431.6|1430.4|1431.6|1430.4|1431.5|1430.3|0
1656326080000|2022-06-27 10:34:40|1431.7|1430.5|1431.9|1430.7|1431.9|1430.7|1431.7|1430.5|6
1656326090000|2022-06-27 10:34:50|1431.7|1430.5|1431.1|1429.9|1431.7|1430.5|1431.1|1429.9|4
1656326110000|2022-06-27 10:35:10|1431|1429.8|1431.1|1429.9|1431.1|1429.9|1431|1429.8|0
1656326140000|2022-06-27 10:35:40|1431.2|1430|1431.4|1430.2|1431.4|1430.2|1431.2|1430|1
1656326160000|2022-06-27 10:36:00|1431.1|1429.9|1431|1429.8|1431.1|1429.9|1431|1429.8|5
1656326190000|2022-06-27 10:36:30|1430.9|1429.7|1430.9|1429.7|1430.9|1429.7|1430.9|1429.7|1
1656326210000|2022-06-27 10:36:50|1431|1429.8|1430.9|1429.7|1431|1429.8|1430.9|1429.7|1
1656326220000|2022-06-27 10:37:00|1431|1429.8|1431|1429.8|1431|1429.8|1431|1429.8|0
1656326280000|2022-06-27 10:38:00|1431.1|1429.9|1431.2|1430|1431.2|1430|1431.1|1429.9|3
1656326300000|2022-06-27 10:38:20|1431.9|1430.7|1432.1|1430.9|1432.1|1430.9|1431.9|1430.7|2
1656326310000|2022-06-27 10:38:30|1432.2|1431|1432.2|1431|1432.2|1431|1432.2|1431|0
1656326320000|2022-06-27 10:38:40|1431.9|1430.7|1431.9|1430.7|1431.9|1430.7|1431.9|1430.7|3
1656326330000|2022-06-27 10:38:50|1432|1430.8|1432|1430.8|1432|1430.8|1432|1430.8|0
1656326340000|2022-06-27 10:39:00|1431.9|1430.7|1432.9|1431.7|1432.9|1431.7|1431.9|1430.7|5
1656326350000|2022-06-27 10:39:10|1433|1431.8|1432.9|1431.7|1433|1431.8|1432.9|1431.7|0
1656326360000|2022-06-27 10:39:20|1433|1431.8|1432.9|1431.7|1433|1431.8|1432.9|1431.7|1
1656326370000|2022-06-27 10:39:30|1433|1431.8|1432.9|1431.7|1433|1431.8|1432.9|1431.7|1
1656326380000|2022-06-27 10:39:40|1432.7|1431.5|1432.7|1431.5|1432.7|1431.5|1432.7|1431.5|0
1656326400000|2022-06-27 10:40:00|1432.4|1431.2|1432.6|1431.4|1432.7|1431.5|1432.4|1431.2|6
1656326420000|2022-06-27 10:40:20|1432.5|1431.3|1432.5|1431.3|1432.5|1431.3|1432.5|1431.3|4
1656326440000|2022-06-27 10:40:40|1432.4|1431.2|1432.4|1431.2|1432.4|1431.2|1432.4|1431.2|2
1656326490000|2022-06-27 10:41:30|1432.2|1431|1432.5|1431.3|1432.5|1431.3|1432.2|1431|1
1656326500000|2022-06-27 10:41:40|1432.4|1431.2|1432.4|1431.2|1432.4|1431.2|1432.4|1431.2|0
1656326510000|2022-06-27 10:41:50|1432|1430.8|1432|1430.8|1432|1430.8|1432|1430.8|4
1656326540000|2022-06-27 10:42:20|1431.9|1430.7|1431.9|1430.7|1431.9|1430.7|1431.9|1430.7|2
1656326570000|2022-06-27 10:42:50|1432|1430.8|1431.9|1430.7|1432|1430.8|1431.9|1430.7|0
1656326580000|2022-06-27 10:43:00|1432|1430.8|1432|1430.8|1432|1430.8|1432|1430.8|0
1656326590000|2022-06-27 10:43:10|1432.1|1430.9|1432.4|1431.2|1432.4|1431.2|1432.1|1430.9|4
1656326600000|2022-06-27 10:43:20|1432.2|1431|1432.2|1431|1432.2|1431|1432.2|1431|0
1656326660000|2022-06-27 10:44:20|1432.1|1430.9|1432.2|1431|1432.2|1431|1432|1430.8|5
1656326700000|2022-06-27 10:45:00|1432.4|1431.2|1432.4|1431.2|1432.4|1431.2|1432.4|1431.2|3
1656326710000|2022-06-27 10:45:10|1432.2|1431|1432.4|1431.2|1432.4|1431.2|1432.2|1431|0
1656326750000|2022-06-27 10:45:50|1432.2|1431|1432.2|1431|1432.2|1431|1432.2|1431|0
1656326760000|2022-06-27 10:46:00|1431.6|1430.4|1431.9|1430.7|1431.9|1430.7|1431.6|1430.4|1
1656326780000|2022-06-27 10:46:20|1431.7|1430.5|1431.7|1430.5|1431.7|1430.5|1431.7|1430.5|0
1656326820000|2022-06-27 10:47:00|1431.6|1430.4|1431.6|1430.4|1431.6|1430.4|1431.6|1430.4|1
1656326860000|2022-06-27 10:47:40|1432|1430.8|1431.9|1430.7|1432|1430.8|1431.9|1430.7|5
1656326880000|2022-06-27 10:48:00|1432|1430.8|1431.9|1430.7|1432|1430.8|1431.9|1430.7|0
1656326900000|2022-06-27 10:48:20|1431.7|1430.5|1431.9|1430.7|1431.9|1430.7|1431.7|1430.5|0
1656326910000|2022-06-27 10:48:30|1431.7|1430.5|1431.7|1430.5|1431.7|1430.5|1431.7|1430.5|0
1656326930000|2022-06-27 10:48:50|1431.6|1430.4|1431.6|1430.4|1431.6|1430.4|1431.6|1430.4|1
1656326940000|2022-06-27 10:49:00|1431.9|1430.7|1431.9|1430.7|1431.9|1430.7|1431.6|1430.4|1
1656327000000|2022-06-27 10:50:00|1432|1430.8|1432|1430.8|1432|1430.8|1432|1430.8|0
1656327050000|2022-06-27 10:50:50|1431.9|1430.7|1431.9|1430.7|1431.9|1430.7|1431.7|1430.5|1
1656327060000|2022-06-27 10:51:00|1431.6|1430.4|1431.5|1430.3|1431.7|1430.5|1431.5|1430.3|4
1656327070000|2022-06-27 10:51:10|1431.4|1430.2|1431.5|1430.3|1431.5|1430.3|1431.4|1430.2|2
1656327080000|2022-06-27 10:51:20|1432|1430.8|1431.9|1430.7|1432|1430.8|1431.9|1430.7|6
1656327090000|2022-06-27 10:51:30|1432|1430.8|1432.4|1431.2|1432.4|1431.2|1432|1430.8|7
1656327110000|2022-06-27 10:51:50|1432.2|1431|1432.2|1431|1432.2|1431|1432.2|1431|0
1656327120000|2022-06-27 10:52:00|1432.1|1430.9|1432.1|1430.9|1432.1|1430.9|1432|1430.8|8
1656327150000|2022-06-27 10:52:30|1432.2|1431|1432.2|1431|1432.2|1431|1432.2|1431|1
1656327160000|2022-06-27 10:52:40|1432.1|1430.9|1432.1|1430.9|1432.1|1430.9|1432.1|1430.9|0
1656327230000|2022-06-27 10:53:50|1431.7|1430.5|1431.7|1430.5|1431.7|1430.5|1431.7|1430.5|0
1656327240000|2022-06-27 10:54:00|1431.9|1430.7|1432|1430.8|1432|1430.8|1431.9|1430.7|2
1656327250000|2022-06-27 10:54:10|1432.4|1431.2|1432.1|1430.9|1432.4|1431.2|1432.1|1430.9|1
1656327270000|2022-06-27 10:54:30|1432.4|1431.2|1432.4|1431.2|1432.4|1431.2|1432.4|1431.2|1
1656327280000|2022-06-27 10:54:40|1432.1|1430.9|1432.1|1430.9|1432.1|1430.9|1432.1|1430.9|5
1656327300000|2022-06-27 10:55:00|1432|1430.8|1431.9|1430.7|1432|1430.8|1431.6|1430.4|2
1656327320000|2022-06-27 10:55:20|1431.7|1430.5|1431.7|1430.5|1431.7|1430.5|1431.7|1430.5|0
1656327330000|2022-06-27 10:55:30|1431.9|1430.7|1432|1430.8|1432|1430.8|1431.9|1430.7|0
1656327360000|2022-06-27 10:56:00|||||||||1
1656327380000|2022-06-27 10:56:20|1431.9|1430.7|1431.7|1430.5|1431.9|1430.7|1431.6|1430.4|2
1656327390000|2022-06-27 10:56:30|1431.6|1430.4|1431.4|1430.2|1431.6|1430.4|1431.4|1430.2|6
1656327400000|2022-06-27 10:56:40|1431.1|1429.9|1431.4|1430.2|1431.4|1430.2|1431.1|1429.9|0
1656327420000|2022-06-27 10:57:00|1431.1|1429.9|1431.4|1430.2|1431.4|1430.2|1431.1|1429.9|1
1656327430000|2022-06-27 10:57:10|1431.2|1430|1431.5|1430.3|1431.6|1430.4|1431.2|1430|0
1656327440000|2022-06-27 10:57:20|1431.6|1430.4|1431.6|1430.4|1431.7|1430.5|1431.6|1430.4|0
1656327450000|2022-06-27 10:57:30|1431.4|1430.2|1431.4|1430.2|1431.4|1430.2|1431.2|1430|2
1656327460000|2022-06-27 10:57:40|1431.2|1430|1431.2|1430|1431.2|1430|1431.2|1430|2
1656327470000|2022-06-27 10:57:50|1431|1429.8|1431|1429.8|1431|1429.8|1431|1429.8|0
1656327480000|2022-06-27 10:58:00|||||||||1
1656327500000|2022-06-27 10:58:20|1431.1|1429.9|1431.4|1430.2|1431.6|1430.4|1431.1|1429.9|1
1656327510000|2022-06-27 10:58:30|1431.1|1429.9|1430.2|1429|1431.1|1429.9|1430.2|1429|9
1656327520000|2022-06-27 10:58:40|1430.4|1429.2|1429.9|1428.7|1430.4|1429.2|1429.7|1428.5|6
1656327530000|2022-06-27 10:58:50|1430|1428.8|1429.9|1428.7|1430|1428.8|1429.6|1428.4|2
1656327540000|2022-06-27 10:59:00|1430|1428.8|1430.1|1428.9|1430.1|1428.9|1430|1428.8|1
1656327570000|2022-06-27 10:59:30|1430.2|1429|1430.4|1429.2|1430.4|1429.2|1430.2|1429|0
1656327580000|2022-06-27 10:59:40|1430.2|1429|1429.9|1428.7|1430.4|1429.2|1429.9|1428.7|2
1656327590000|2022-06-27 10:59:50|1429.7|1428.5|1429.6|1428.4|1429.7|1428.5|1429.5|1428.3|2
1656327600000|2022-06-27 11:00:00|1429.5|1428.3|1429.6|1428.4|1429.6|1428.4|1429.5|1428.3|0
1656327610000|2022-06-27 11:00:10|1429.5|1428.3|1429.6|1428.4|1429.7|1428.5|1429.5|1428.3|13
1656327650000|2022-06-27 11:00:50|1429.7|1428.5|1429.6|1428.4|1429.7|1428.5|1429.6|1428.4|0
1656327660000|2022-06-27 11:01:00|1429.7|1428.5|1429.7|1428.5|1429.7|1428.5|1429.6|1428.4|1
1656327680000|2022-06-27 11:01:20|1429.9|1428.7|1429.9|1428.7|1429.9|1428.7|1429.9|1428.7|1
1656327690000|2022-06-27 11:01:30|1429.7|1428.5|1429.9|1428.7|1429.9|1428.7|1429.7|1428.5|0
1656327700000|2022-06-27 11:01:40|1429.7|1428.5|1429.4|1428.2|1429.9|1428.7|1429.4|1428.2|1
1656327720000|2022-06-27 11:02:00|1429.1|1427.9|1429.1|1427.9|1429.1|1427.9|1429.1|1427.9|2
1656327730000|2022-06-27 11:02:10|1429|1427.8|1428.9|1427.7|1429|1427.8|1428.7|1427.5|2
1656327790000|2022-06-27 11:03:10|1428.7|1427.5|1429|1427.8|1429|1427.8|1428.7|1427.5|1
1656327810000|2022-06-27 11:03:30|1429.4|1428.2|1429.6|1428.4|1429.6|1428.4|1429.4|1428.2|0
1656327820000|2022-06-27 11:03:40|1429.5|1428.3|1429.6|1428.4|1429.6|1428.4|1429.5|1428.3|0
1656327830000|2022-06-27 11:03:50|1429.5|1428.3|1428.9|1427.7|1429.5|1428.3|1428.9|1427.7|2
1656327840000|2022-06-27 11:04:00|1428.7|1427.5|1428.9|1427.7|1428.9|1427.7|1428.7|1427.5|0
1656327870000|2022-06-27 11:04:30|1428.7|1427.5|1428.7|1427.5|1428.7|1427.5|1428.7|1427.5|0
1656327880000|2022-06-27 11:04:40|1428.6|1427.4|1428.6|1427.4|1428.6|1427.4|1428.6|1427.4|0
1656327890000|2022-06-27 11:04:50|1428.5|1427.3|1428.4|1427.2|1428.5|1427.3|1428.4|1427.2|2
1656327910000|2022-06-27 11:05:10|1428.5|1427.3|1428.5|1427.3|1428.5|1427.3|1428.4|1427.2|2
1656327920000|2022-06-27 11:05:20|1428.4|1427.2|1428.4|1427.2|1428.4|1427.2|1428.4|1427.2|0
1656327930000|2022-06-27 11:05:30|||||||||1
1656327950000|2022-06-27 11:05:50|||||||||1
1656327960000|2022-06-27 11:06:00|1428|1426.8|1427.6|1426.4|1428|1426.8|1427.6|1426.4|13
1656327970000|2022-06-27 11:06:10|1427.5|1426.3|1427.6|1426.4|1427.6|1426.4|1427.5|1426.3|3
1656327980000|2022-06-27 11:06:20|1427.7|1426.5|1427.9|1426.7|1427.9|1426.7|1427.7|1426.5|0
1656327990000|2022-06-27 11:06:30|||||||||1
1656328000000|2022-06-27 11:06:40|1427.7|1426.5|1427.9|1426.7|1427.9|1426.7|1427.6|1426.4|0
1656328010000|2022-06-27 11:06:50|||||||||1
1656328020000|2022-06-27 11:07:00|1427.7|1426.5|1427.7|1426.5|1427.9|1426.7|1427.7|1426.5|2
1656328030000|2022-06-27 11:07:10|1427.9|1426.7|1427.6|1426.4|1427.9|1426.7|1427.6|1426.4|2
1656328040000|2022-06-27 11:07:20|1427.5|1426.3|1427.7|1426.5|1427.7|1426.5|1427.5|1426.3|1
1656328050000|2022-06-27 11:07:30|1427.6|1426.4|1427.9|1426.7|1427.9|1426.7|1427.6|1426.4|1
1656328070000|2022-06-27 11:07:50|1428|1426.8|1427.9|1426.7|1428|1426.8|1427.9|1426.7|1
1656328090000|2022-06-27 11:08:10|1428.4|1427.2|1428.4|1427.2|1428.4|1427.2|1428.2|1427|2
1656328100000|2022-06-27 11:08:20|||||||||1
1656328110000|2022-06-27 11:08:30|1428.5|1427.3|1428.4|1427.2|1428.5|1427.3|1428.4|1427.2|0
1656328150000|2022-06-27 11:09:10|1428.1|1426.9|1428.5|1427.3|1428.5|1427.3|1428.1|1426.9|0
1656328160000|2022-06-27 11:09:20|1428.7|1427.5|1428.7|1427.5|1428.7|1427.5|1428.7|1427.5|2
1656328170000|2022-06-27 11:09:30|1428.6|1427.4|1428.9|1427.7|1428.9|1427.7|1428.6|1427.4|1
1656328180000|2022-06-27 11:09:40|||||||||1
1656328190000|2022-06-27 11:09:50|1429|1427.8|1429|1427.8|1429|1427.8|1429|1427.8|5
1656328200000|2022-06-27 11:10:00|1428.9|1427.7|1428.9|1427.7|1429.1|1427.9|1428.9|1427.7|43
1656328210000|2022-06-27 11:10:10|1429.2|1428|1429.4|1428.2|1429.4|1428.2|1429.2|1428|3
1656328220000|2022-06-27 11:10:20|1429.2|1428|1429.2|1428|1429.2|1428|1429.2|1428|0
1656328230000|2022-06-27 11:10:30|1429.1|1427.9|1429.4|1428.2|1429.4|1428.2|1429.1|1427.9|1
1656328240000|2022-06-27 11:10:40|1429.2|1428|1429.2|1428|1429.2|1428|1429.1|1427.9|0
1656328260000|2022-06-27 11:11:00|1429.1|1427.9|1429.1|1427.9|1429.1|1427.9|1429.1|1427.9|0
1656328300000|2022-06-27 11:11:40|1429.4|1428.2|1429.1|1427.9|1429.4|1428.2|1429.1|1427.9|1
1656328320000|2022-06-27 11:12:00|1429|1427.8|1429|1427.8|1429|1427.8|1429|1427.8|0
1656328330000|2022-06-27 11:12:10|1428.6|1427.4|1428.6|1427.4|1428.6|1427.4|1428.6|1427.4|1
1656328340000|2022-06-27 11:12:20|1428.7|1427.5|1428.7|1427.5|1428.7|1427.5|1428.6|1427.4|0
1656328360000|2022-06-27 11:12:40|1428.9|1427.7|1428.9|1427.7|1428.9|1427.7|1428.9|1427.7|1
1656328380000|2022-06-27 11:13:00|1429|1427.8|1429|1427.8|1429|1427.8|1429|1427.8|2
1656328390000|2022-06-27 11:13:10|1429.1|1427.9|1429.1|1427.9|1429.1|1427.9|1429.1|1427.9|0
1656328450000|2022-06-27 11:14:10|||||||||2
1656328470000|2022-06-27 11:14:30|||||||||10
1656328490000|2022-06-27 11:14:50|1429.5|1428.3|1429.4|1428.2|1429.5|1428.3|1429.4|1428.2|3
1656328510000|2022-06-27 11:15:10|1429.1|1427.9|1429.1|1427.9|1429.1|1427.9|1429.1|1427.9|0
1656328550000|2022-06-27 11:15:50|1429|1427.8|1429.1|1427.9|1429.1|1427.9|1429|1427.8|0
1656328560000|2022-06-27 11:16:00|1429|1427.8|1429.1|1427.9|1429.1|1427.9|1429|1427.8|0
1656328580000|2022-06-27 11:16:20|1429|1427.8|1429|1427.8|1429|1427.8|1429|1427.8|0
1656328590000|2022-06-27 11:16:30|1428.9|1427.7|1428.6|1427.4|1429.1|1427.9|1428.6|1427.4|13
1656328600000|2022-06-27 11:16:40|1428.5|1427.3|1428.6|1427.4|1428.6|1427.4|1428.5|1427.3|1
1656328620000|2022-06-27 11:17:00|1428.7|1427.5|1429|1427.8|1429|1427.8|1428.7|1427.5|2
1656328630000|2022-06-27 11:17:10|1429.1|1427.9|1429.1|1427.9|1429.1|1427.9|1429.1|1427.9|0
1656328640000|2022-06-27 11:17:20|1429.2|1428|1429.2|1428|1429.2|1428|1429.2|1428|0
1656328650000|2022-06-27 11:17:30|1429.1|1427.9|1429.4|1428.2|1429.4|1428.2|1429.1|1427.9|2
1656328660000|2022-06-27 11:17:40|1429.2|1428|1429.2|1428|1429.4|1428.2|1429.2|1428|0
1656328670000|2022-06-27 11:17:50|1429.4|1428.2|1428.7|1427.5|1429.4|1428.2|1428.7|1427.5|1
1656328680000|2022-06-27 11:18:00|1429|1427.8|1428.9|1427.7|1429|1427.8|1428.9|1427.7|2
1656328690000|2022-06-27 11:18:10|1428.7|1427.5|1428.9|1427.7|1428.9|1427.7|1428.7|1427.5|0
1656328720000|2022-06-27 11:18:40|1429|1427.8|1429.1|1427.9|1429.1|1427.9|1429|1427.8|1
1656328730000|2022-06-27 11:18:50|1429.2|1428|1429|1427.8|1429.2|1428|1429|1427.8|2
1656328740000|2022-06-27 11:19:00|1428.9|1427.7|1429|1427.8|1429|1427.8|1428.9|1427.7|1
1656328750000|2022-06-27 11:19:10|1428.9|1427.7|1429|1427.8|1429|1427.8|1428.9|1427.7|0
1656328760000|2022-06-27 11:19:20|1428.9|1427.7|1429.1|1427.9|1429.1|1427.9|1428.9|1427.7|2
1656328780000|2022-06-27 11:19:40|||||||||3
1656328790000|2022-06-27 11:19:50|||||||||8
1656328800000|2022-06-27 11:20:00|1429|1427.8|1428.7|1427.5|1429|1427.8|1428.7|1427.5|1
1656328810000|2022-06-27 11:20:10|1428.5|1427.3|1428.5|1427.3|1428.6|1427.4|1428.5|1427.3|3
1656328830000|2022-06-27 11:20:30|||||||||1
1656328870000|2022-06-27 11:21:10|1428.6|1427.4|1428.6|1427.4|1428.6|1427.4|1428.6|1427.4|0
1656328880000|2022-06-27 11:21:20|||||||||1
1656328910000|2022-06-27 11:21:50|1428.4|1427.2|1428.5|1427.3|1428.5|1427.3|1428.4|1427.2|10
1656328920000|2022-06-27 11:22:00|1428.4|1427.2|1428.4|1427.2|1428.5|1427.3|1428.4|1427.2|0
1656328930000|2022-06-27 11:22:10|1428.9|1427.7|1428.7|1427.5|1428.9|1427.7|1428.7|1427.5|1
1656328940000|2022-06-27 11:22:20|1428.9|1427.7|1428.9|1427.7|1428.9|1427.7|1428.9|1427.7|1
1656328950000|2022-06-27 11:22:30|||||||||1
1656328960000|2022-06-27 11:22:40|||||||||1
1656328970000|2022-06-27 11:22:50|||||||||1
1656328980000|2022-06-27 11:23:00|1429|1427.8|1429|1427.8|1429|1427.8|1429|1427.8|2
1656328990000|2022-06-27 11:23:10|1429.1|1427.9|1429.1|1427.9|1429.1|1427.9|1429.1|1427.9|4
1656329000000|2022-06-27 11:23:20|||||||||1
1656329010000|2022-06-27 11:23:30|1429|1427.8|1429|1427.8|1429|1427.8|1429|1427.8|2
1656329020000|2022-06-27 11:23:40|||||||||1
1656329030000|2022-06-27 11:23:50|||||||||1
1656329040000|2022-06-27 11:24:00|1429.1|1427.9|1428.9|1427.7|1429.1|1427.9|1428.7|1427.5|4
1656329050000|2022-06-27 11:24:10|1428.6|1427.4|1428.6|1427.4|1428.7|1427.5|1428.4|1427.2|1
1656329060000|2022-06-27 11:24:20|1428.4|1427.2|1428.4|1427.2|1428.4|1427.2|1428.4|1427.2|1
1656329070000|2022-06-27 11:24:30|1428.2|1427|1428.2|1427|1428.2|1427|1428.2|1427|2
1656329080000|2022-06-27 11:24:40|||||||||2
1656329110000|2022-06-27 11:25:10|1428.4|1427.2|1428.4|1427.2|1428.4|1427.2|1428.4|1427.2|0
1656329130000|2022-06-27 11:25:30|1428.2|1427|1428.2|1427|1428.2|1427|1428.2|1427|0
1656329230000|2022-06-27 11:27:10|1428.1|1426.9|1428.1|1426.9|1428.1|1426.9|1428.1|1426.9|3
1656329250000|2022-06-27 11:27:30|1428|1426.8|1428|1426.8|1428|1426.8|1428|1426.8|2
1656329260000|2022-06-27 11:27:40|1427.7|1426.5|1427.7|1426.5|1427.7|1426.5|1427.7|1426.5|3
1656329290000|2022-06-27 11:28:10|1427.9|1426.7|1427.9|1426.7|1427.9|1426.7|1427.9|1426.7|1
1656329310000|2022-06-27 11:28:30|1427.7|1426.5|1427.7|1426.5|1427.7|1426.5|1427.7|1426.5|0
1656329320000|2022-06-27 11:28:40|1427.1|1425.9|1427.1|1425.9|1427.2|1426|1427.1|1425.9|22
1656329330000|2022-06-27 11:28:50|1427.2|1426|1427.1|1425.9|1427.2|1426|1427.1|1425.9|0
1656329340000|2022-06-27 11:29:00|1427.2|1426|1427.1|1425.9|1427.2|1426|1427.1|1425.9|0
1656329350000|2022-06-27 11:29:10|1427|1425.8|1427.5|1426.3|1427.5|1426.3|1427|1425.8|2
1656329360000|2022-06-27 11:29:20|1427.6|1426.4|1427.7|1426.5|1427.9|1426.7|1427.6|1426.4|2
1656329370000|2022-06-27 11:29:30|1427.9|1426.7|1427.7|1426.5|1427.9|1426.7|1427.7|1426.5|0
1656329430000|2022-06-27 11:30:30|1428|1426.8|1427.9|1426.7|1428|1426.8|1427.7|1426.5|2
1656329440000|2022-06-27 11:30:40|1427.7|1426.5|1428|1426.8|1428|1426.8|1427.7|1426.5|0
1656329450000|2022-06-27 11:30:50|1428.1|1426.9|1428.1|1426.9|1428.1|1426.9|1428.1|1426.9|5
1656329460000|2022-06-27 11:31:00|1428.2|1427|1428.2|1427|1428.2|1427|1428.2|1427|0
1656329530000|2022-06-27 11:32:10|1428|1426.8|1428|1426.8|1428|1426.8|1428|1426.8|2
1656329560000|2022-06-27 11:32:40|1428.4|1427.2|1428.4|1427.2|1428.4|1427.2|1428.4|1427.2|2
1656329570000|2022-06-27 11:32:50|1428.5|1427.3|1428.2|1427|1428.5|1427.3|1428.2|1427|1
1656329580000|2022-06-27 11:33:00|1428.1|1426.9|1428|1426.8|1428.1|1426.9|1428|1426.8|2
1656329590000|2022-06-27 11:33:10|1427.9|1426.7|1427.9|1426.7|1427.9|1426.7|1427.9|1426.7|0
1656329610000|2022-06-27 11:33:30|1427.7|1426.5|1428.4|1427.2|1428.5|1427.3|1427.7|1426.5|6
1656329640000|2022-06-27 11:34:00|1428.2|1427|1428.5|1427.3|1428.5|1427.3|1428.2|1427|0
1656329650000|2022-06-27 11:34:10|1428.9|1427.7|1428.9|1427.7|1428.9|1427.7|1428.9|1427.7|3
1656329660000|2022-06-27 11:34:20|1429.1|1427.9|1428.6|1427.4|1429.1|1427.9|1428.5|1427.3|6
1656329670000|2022-06-27 11:34:30|1428.7|1427.5|1428.7|1427.5|1428.7|1427.5|1428.7|1427.5|0
1656329690000|2022-06-27 11:34:50|1428.4|1427.2|1428.1|1426.9|1428.4|1427.2|1428.1|1426.9|2
1656329710000|2022-06-27 11:35:10|1428.4|1427.2|1428.4|1427.2|1428.4|1427.2|1428.4|1427.2|2
1656329720000|2022-06-27 11:35:20|1428.5|1427.3|1428.6|1427.4|1428.6|1427.4|1428.4|1427.2|0
1656329730000|2022-06-27 11:35:30|1428.9|1427.7|1428.7|1427.5|1428.9|1427.7|1428.7|1427.5|2
1656329750000|2022-06-27 11:35:50|1428.9|1427.7|1428.9|1427.7|1428.9|1427.7|1428.9|1427.7|1
1656329760000|2022-06-27 11:36:00|1428.7|1427.5|1428.9|1427.7|1428.9|1427.7|1428.6|1427.4|4
1656329770000|2022-06-27 11:36:10|1428.7|1427.5|1428.9|1427.7|1428.9|1427.7|1428.6|1427.4|0
1656329820000|2022-06-27 11:37:00|1429.1|1427.9|1429.6|1428.4|1429.7|1428.5|1429.1|1427.9|4
1656329830000|2022-06-27 11:37:10|1429.7|1428.5|1429.6|1428.4|1429.7|1428.5|1429.4|1428.2|6
1656329840000|2022-06-27 11:37:20|1429.7|1428.5|1429.7|1428.5|1429.7|1428.5|1429.6|1428.4|0
1656329850000|2022-06-27 11:37:30|1429.6|1428.4|1429.6|1428.4|1429.7|1428.5|1429.4|1428.2|1
1656329860000|2022-06-27 11:37:40|1429.5|1428.3|1429.6|1428.4|1429.7|1428.5|1429.5|1428.3|0
1656329870000|2022-06-27 11:37:50|1429.7|1428.5|1429.6|1428.4|1429.7|1428.5|1429.6|1428.4|0
1656329890000|2022-06-27 11:38:10|1429.4|1428.2|1429.4|1428.2|1429.4|1428.2|1429.2|1428|5
1656329900000|2022-06-27 11:38:20|1429.5|1428.3|1429.4|1428.2|1429.5|1428.3|1429.4|1428.2|0
1656329920000|2022-06-27 11:38:40|1429.1|1427.9|1429.1|1427.9|1429.1|1427.9|1429.1|1427.9|0
1656329940000|2022-06-27 11:39:00|1429.2|1428|1429.2|1428|1429.2|1428|1429.2|1428|5
1656329950000|2022-06-27 11:39:10|1429.1|1427.9|1429.1|1427.9|1429.1|1427.9|1429.1|1427.9|1
1656329960000|2022-06-27 11:39:20|1429|1427.8|1429|1427.8|1429|1427.8|1429|1427.8|0
1656330000000|2022-06-27 11:40:00|1429.2|1428|1429.2|1428|1429.2|1428|1429.2|1428|1
1656330010000|2022-06-27 11:40:10|1429.1|1427.9|1429.1|1427.9|1429.1|1427.9|1429.1|1427.9|1
1656330030000|2022-06-27 11:40:30|1429.2|1428|1429.4|1428.2|1429.4|1428.2|1429.2|1428|0
1656330050000|2022-06-27 11:40:50|1429.2|1428|1429.4|1428.2|1429.4|1428.2|1429.2|1428|0
1656330070000|2022-06-27 11:41:10|1429.5|1428.3|1429.7|1428.5|1429.7|1428.5|1429.5|1428.3|15
1656330100000|2022-06-27 11:41:40|1430.5|1429.3|1430.4|1429.2|1430.5|1429.3|1430.2|1429|2
1656330120000|2022-06-27 11:42:00|1430.5|1429.3|1430.5|1429.3|1430.5|1429.3|1430.5|1429.3|0
1656330150000|2022-06-27 11:42:30|1430.4|1429.2|1430.7|1429.5|1430.7|1429.5|1430.4|1429.2|4
1656330160000|2022-06-27 11:42:40|1430.6|1429.4|1430.6|1429.4|1430.7|1429.5|1430.6|1429.4|0
1656330170000|2022-06-27 11:42:50|1430.4|1429.2|1430.4|1429.2|1430.4|1429.2|1430.4|1429.2|1
1656330180000|2022-06-27 11:43:00|1430.5|1429.3|1430.5|1429.3|1430.5|1429.3|1430.5|1429.3|0
1656330190000|2022-06-27 11:43:10|1430.1|1428.9|1430.4|1429.2|1430.4|1429.2|1430.1|1428.9|3
1656330200000|2022-06-27 11:43:20|1430.2|1429|1430.4|1429.2|1430.4|1429.2|1430.2|1429|1
1656330210000|2022-06-27 11:43:30|1430.2|1429|1430.5|1429.3|1430.5|1429.3|1430.2|1429|1
1656330220000|2022-06-27 11:43:40|1430.4|1429.2|1431|1429.8|1431|1429.8|1430.4|1429.2|13
1656330230000|2022-06-27 11:43:50|1431.1|1429.9|1431.1|1429.9|1431.2|1430|1431.1|1429.9|17
1656330240000|2022-06-27 11:44:00|1431|1429.8|1430.9|1429.7|1431.2|1430|1430.9|1429.7|2
1656330260000|2022-06-27 11:44:20|1430.7|1429.5|1430.7|1429.5|1430.7|1429.5|1430.7|1429.5|0
1656330270000|2022-06-27 11:44:30|1430.9|1429.7|1430.9|1429.7|1430.9|1429.7|1430.9|1429.7|0
1656330300000|2022-06-27 11:45:00|1431|1429.8|1430.7|1429.5|1431|1429.8|1430.7|1429.5|1
1656330320000|2022-06-27 11:45:20|1430.4|1429.2|1430.5|1429.3|1430.5|1429.3|1430.2|1429|9
1656330330000|2022-06-27 11:45:30|1430.6|1429.4|1430.4|1429.2|1430.6|1429.4|1430.2|1429|4
1656330350000|2022-06-27 11:45:50|1430.2|1429|1430.2|1429|1430.2|1429|1430.2|1429|0
1656330360000|2022-06-27 11:46:00|1430.7|1429.5|1430.9|1429.7|1431|1429.8|1430.7|1429.5|19
1656330370000|2022-06-27 11:46:10|||||||||1
1656330380000|2022-06-27 11:46:20|1431|1429.8|1430.9|1429.7|1431|1429.8|1430.7|1429.5|1
1656330410000|2022-06-27 11:46:50|1431|1429.8|1430.9|1429.7|1431|1429.8|1430.9|1429.7|0
1656330420000|2022-06-27 11:47:00|1431|1429.8|1431|1429.8|1431|1429.8|1430.9|1429.7|0
1656330450000|2022-06-27 11:47:30|||||||||1
1656330460000|2022-06-27 11:47:40|||||||||1
1656330470000|2022-06-27 11:47:50|1430.9|1429.7|1430.9|1429.7|1431.1|1429.9|1430.9|1429.7|2
1656330480000|2022-06-27 11:48:00|1431|1429.8|1431|1429.8|1431|1429.8|1431|1429.8|0
1656330500000|2022-06-27 11:48:20|1431.1|1429.9|1431.2|1430|1431.2|1430|1431.1|1429.9|0
1656330510000|2022-06-27 11:48:30|||||||||1
1656330550000|2022-06-27 11:49:10|||||||||1
1656330570000|2022-06-27 11:49:30|1431.4|1430.2|1431.2|1430|1431.5|1430.3|1431.2|1430|2
1656330580000|2022-06-27 11:49:40|||||||||1
1656330590000|2022-06-27 11:49:50|1431.4|1430.2|1431.2|1430|1431.5|1430.3|1431.2|1430|3
1656330600000|2022-06-27 11:50:00|1431.4|1430.2|1431.5|1430.3|1431.5|1430.3|1431.4|1430.2|0
1656330610000|2022-06-27 11:50:10|1431.2|1430|1431.2|1430|1431.4|1430.2|1431.2|1430|2
1656330620000|2022-06-27 11:50:20|1430.9|1429.7|1430.7|1429.5|1431|1429.8|1430.7|1429.5|5
1656330630000|2022-06-27 11:50:30|1430.9|1429.7|1430.9|1429.7|1430.9|1429.7|1430.9|1429.7|1
1656330640000|2022-06-27 11:50:40|1431.4|1430.2|1431.4|1430.2|1431.4|1430.2|1431.4|1430.2|3
1656330650000|2022-06-27 11:50:50|1431.5|1430.3|1431.2|1430|1431.5|1430.3|1431.1|1429.9|1
1656330660000|2022-06-27 11:51:00|1431.4|1430.2|1431.4|1430.2|1431.4|1430.2|1431.4|1430.2|0
1656330680000|2022-06-27 11:51:20|1431.5|1430.3|1431.5|1430.3|1431.5|1430.3|1431.5|1430.3|0
1656330690000|2022-06-27 11:51:30|1431.9|1430.7|1431.6|1430.4|1431.9|1430.7|1431.6|1430.4|17
1656330700000|2022-06-27 11:51:40|1431.5|1430.3|1431.7|1430.5|1431.9|1430.7|1431.5|1430.3|23
1656330710000|2022-06-27 11:51:50|1431.9|1430.7|1431.7|1430.5|1431.9|1430.7|1431.7|1430.5|8
1656330720000|2022-06-27 11:52:00|1432|1430.8|1431.9|1430.7|1432|1430.8|1431.9|1430.7|6
1656330750000|2022-06-27 11:52:30|1432|1430.8|1431.9|1430.7|1432|1430.8|1431.9|1430.7|1
1656330760000|2022-06-27 11:52:40|1432|1430.8|1431.9|1430.7|1432|1430.8|1431.9|1430.7|2
1656330790000|2022-06-27 11:53:10|1432|1430.8|1432|1430.8|1432|1430.8|1432|1430.8|0
1656330800000|2022-06-27 11:53:20|1431.7|1430.5|1431.5|1430.3|1431.7|1430.5|1431.4|1430.2|2
1656330810000|2022-06-27 11:53:30|1431.4|1430.2|1430.9|1429.7|1431.4|1430.2|1430.9|1429.7|5
1656330820000|2022-06-27 11:53:40|1430.7|1429.5|1430.4|1429.2|1430.7|1429.5|1430|1428.8|38
1656330830000|2022-06-27 11:53:50|1430.2|1429|1430.2|1429|1430.4|1429.2|1430.2|1429|2
1656330840000|2022-06-27 11:54:00|1430.1|1428.9|1430.1|1428.9|1430.1|1428.9|1430.1|1428.9|2
1656330850000|2022-06-27 11:54:10|||||||||7
1656330870000|2022-06-27 11:54:30|1430.4|1429.2|1430.4|1429.2|1430.4|1429.2|1430.4|1429.2|2
1656330880000|2022-06-27 11:54:40|1430.6|1429.4|1430.4|1429.2|1430.6|1429.4|1430.4|1429.2|0
1656330900000|2022-06-27 11:55:00|1430.6|1429.4|1430.7|1429.5|1430.9|1429.7|1430.6|1429.4|4
1656330910000|2022-06-27 11:55:10|1430.6|1429.4|1430.7|1429.5|1430.7|1429.5|1430.6|1429.4|5
1656330920000|2022-06-27 11:55:20|1430.6|1429.4|1430.6|1429.4|1430.6|1429.4|1430.5|1429.3|8
1656330930000|2022-06-27 11:55:30|1430.5|1429.3|1430.5|1429.3|1430.6|1429.4|1430.5|1429.3|0
1656330950000|2022-06-27 11:55:50|||||||||2
1656330960000|2022-06-27 11:56:00|1430.2|1429|1429.9|1428.7|1430.2|1429|1429.9|1428.7|9
1656330970000|2022-06-27 11:56:10|1430.1|1428.9|1430.1|1428.9|1430.1|1428.9|1430.1|1428.9|3
1656330990000|2022-06-27 11:56:30|||||||||2
1656331000000|2022-06-27 11:56:40|1430.2|1429|1430.2|1429|1430.2|1429|1430.2|1429|3
1656331010000|2022-06-27 11:56:50|1430|1428.8|1429.9|1428.7|1430|1428.8|1429.7|1428.5|2
1656331020000|2022-06-27 11:57:00|1430|1428.8|1430|1428.8|1430|1428.8|1430|1428.8|5
1656331030000|2022-06-27 11:57:10|1429.9|1428.7|1429.7|1428.5|1429.9|1428.7|1429.7|1428.5|1
1656331050000|2022-06-27 11:57:30|||||||||1
1656331060000|2022-06-27 11:57:40|1429.4|1428.2|1429.4|1428.2|1429.4|1428.2|1429.4|1428.2|3
1656331070000|2022-06-27 11:57:50|1429.5|1428.3|1429.6|1428.4|1429.6|1428.4|1429.5|1428.3|3
1656331080000|2022-06-27 11:58:00|1429.5|1428.3|1429.4|1428.2|1429.5|1428.3|1429.4|1428.2|0
1656331090000|2022-06-27 11:58:10|||||||||1
1656331100000|2022-06-27 11:58:20|||||||||2
1656331160000|2022-06-27 11:59:20|1429.5|1428.3|1429.2|1428|1429.5|1428.3|1429.2|1428|4
1656331180000|2022-06-27 11:59:40|1429.6|1428.4|1429.7|1428.5|1429.7|1428.5|1429.6|1428.4|2
1656331190000|2022-06-27 11:59:50|1429.9|1428.7|1429.9|1428.7|1429.9|1428.7|1429.7|1428.5|1
1656331200000|2022-06-27 12:00:00|1429.7|1428.5|1429.9|1428.7|1429.9|1428.7|1429.6|1428.4|3
1656331220000|2022-06-27 12:00:20|1429.7|1428.5|1429.9|1428.7|1429.9|1428.7|1429.7|1428.5|2
1656331240000|2022-06-27 12:00:40|1429.4|1428.2|1429.2|1428|1429.4|1428.2|1429.2|1428|3
1656331250000|2022-06-27 12:00:50|1429.4|1428.2|1429.2|1428|1429.4|1428.2|1429.2|1428|3
1656331260000|2022-06-27 12:01:00|1429.4|1428.2|1429.4|1428.2|1429.5|1428.3|1429.2|1428|4
1656331270000|2022-06-27 12:01:10|1429.5|1428.3|1429.2|1428|1429.5|1428.3|1429.2|1428|0
1656331290000|2022-06-27 12:01:30|1429.1|1427.9|1429|1427.8|1429.1|1427.9|1429|1427.8|6
1656331300000|2022-06-27 12:01:40|||||||||4
1656331320000|2022-06-27 12:02:00|1429.1|1427.9|1429.1|1427.9|1429.1|1427.9|1429.1|1427.9|4
1656331330000|2022-06-27 12:02:10|1429.4|1428.2|1429|1427.8|1429.4|1428.2|1428.9|1427.7|2
1656331340000|2022-06-27 12:02:20|1428.7|1427.5|1428.9|1427.7|1428.9|1427.7|1428.7|1427.5|8
1656331350000|2022-06-27 12:02:30|1429|1427.8|1428.7|1427.5|1429|1427.8|1428.7|1427.5|9
1656331370000|2022-06-27 12:02:50|1429|1427.8|1429.1|1427.9|1429.2|1428|1429|1427.8|10
1656331400000|2022-06-27 12:03:20|1428.9|1427.7|1428.7|1427.5|1428.9|1427.7|1428.7|1427.5|2
1656331410000|2022-06-27 12:03:30|1428.9|1427.7|1428.9|1427.7|1429|1427.8|1428.9|1427.7|1
1656331430000|2022-06-27 12:03:50|||||||||1
1656331440000|2022-06-27 12:04:00|1429|1427.8|1428.9|1427.7|1429|1427.8|1428.9|1427.7|0
1656331450000|2022-06-27 12:04:10|1428.7|1427.5|1428.7|1427.5|1428.7|1427.5|1428.7|1427.5|0
1656331460000|2022-06-27 12:04:20|||||||||1
1656331470000|2022-06-27 12:04:30|1428.9|1427.7|1428.9|1427.7|1428.9|1427.7|1428.9|1427.7|1
1656331480000|2022-06-27 12:04:40|1428.7|1427.5|1428.7|1427.5|1428.7|1427.5|1428.7|1427.5|0
1656331500000|2022-06-27 12:05:00|1428.9|1427.7|1428.9|1427.7|1429|1427.8|1428.9|1427.7|2
1656331520000|2022-06-27 12:05:20|1429|1427.8|1428.7|1427.5|1429|1427.8|1428.7|1427.5|5
1656331530000|2022-06-27 12:05:30|1428.6|1427.4|1428.4|1427.2|1428.6|1427.4|1428.4|1427.2|6
1656331540000|2022-06-27 12:05:40|1428.5|1427.3|1427.9|1426.7|1428.5|1427.3|1427.7|1426.5|10
1656331560000|2022-06-27 12:06:00|1427.7|1426.5|1428.2|1427|1428.2|1427|1427.7|1426.5|2
1656331570000|2022-06-27 12:06:10|1428.1|1426.9|1428.5|1427.3|1428.6|1427.4|1428|1426.8|11
1656331580000|2022-06-27 12:06:20|1428.6|1427.4|1428.4|1427.2|1428.6|1427.4|1428.4|1427.2|8
1656331590000|2022-06-27 12:06:30|1428.5|1427.3|1428.7|1427.5|1428.7|1427.5|1428.5|1427.3|0
1656331600000|2022-06-27 12:06:40|||||||||1
1656331620000|2022-06-27 12:07:00|||||||||1
1656331630000|2022-06-27 12:07:10|1428.5|1427.3|1428.5|1427.3|1428.5|1427.3|1428.5|1427.3|2
1656331640000|2022-06-27 12:07:20|||||||||1
1656331650000|2022-06-27 12:07:30|1428.2|1427|1428.5|1427.3|1428.5|1427.3|1428.2|1427|7
1656331660000|2022-06-27 12:07:40|1428.2|1427|1428.2|1427|1428.2|1427|1428.2|1427|4
1656331670000|2022-06-27 12:07:50|1428.4|1427.2|1428.4|1427.2|1428.4|1427.2|1428.4|1427.2|5
1656331680000|2022-06-27 12:08:00|||||||||16
1656331690000|2022-06-27 12:08:10|1428.5|1427.3|1428.2|1427|1428.5|1427.3|1428.2|1427|3
1656331700000|2022-06-27 12:08:20|||||||||1
1656331710000|2022-06-27 12:08:30|||||||||1
1656331720000|2022-06-27 12:08:40|||||||||1
1656331740000|2022-06-27 12:09:00|1428.1|1426.9|1428.2|1427|1428.2|1427|1428.1|1426.9|3
1656331760000|2022-06-27 12:09:20|1428.7|1427.5|1428.7|1427.5|1428.7|1427.5|1428.6|1427.4|5
1656331770000|2022-06-27 12:09:30|1428.9|1427.7|1428.7|1427.5|1429|1427.8|1428.7|1427.5|3
1656331780000|2022-06-27 12:09:40|||||||||1
1656331790000|2022-06-27 12:09:50|1429.2|1428|1429.2|1428|1429.2|1428|1429.2|1428|4
1656331800000|2022-06-27 12:10:00|1429.5|1428.3|1429.2|1428|1429.7|1428.5|1429.2|1428|16
1656331810000|2022-06-27 12:10:10|1429.4|1428.2|1429.2|1428|1429.5|1428.3|1429.2|1428|3
1656331820000|2022-06-27 12:10:20|1429.4|1428.2|1429.2|1428|1429.4|1428.2|1429.2|1428|1
1656331830000|2022-06-27 12:10:30|1428.9|1427.7|1429|1427.8|1429.1|1427.9|1428.9|1427.7|1
1656331840000|2022-06-27 12:10:40|1429.1|1427.9|1429.2|1428|1429.2|1428|1429.1|1427.9|0
1656331850000|2022-06-27 12:10:50|1429.1|1427.9|1429.1|1427.9|1429.1|1427.9|1429.1|1427.9|1
1656331860000|2022-06-27 12:11:00|1429.2|1428|1429.2|1428|1429.2|1428|1429.2|1428|2
1656331870000|2022-06-27 12:11:10|1429.5|1428.3|1429.2|1428|1429.6|1428.4|1429.2|1428|2
1656331880000|2022-06-27 12:11:20|1429.4|1428.2|1429.4|1428.2|1429.5|1428.3|1429.4|1428.2|2
1656331890000|2022-06-27 12:11:30|1429.5|1428.3|1429.5|1428.3|1429.5|1428.3|1429.5|1428.3|1
1656331900000|2022-06-27 12:11:40|1429.6|1428.4|1429.4|1428.2|1429.6|1428.4|1429.4|1428.2|2
1656331910000|2022-06-27 12:11:50|1429.5|1428.3|1429.6|1428.4|1429.6|1428.4|1429.5|1428.3|0
1656331920000|2022-06-27 12:12:00|1429.5|1428.3|1429.2|1428|1429.5|1428.3|1429.2|1428|1
1656331940000|2022-06-27 12:12:20|||||||||1
1656331950000|2022-06-27 12:12:30|1429.5|1428.3|1429.5|1428.3|1429.5|1428.3|1429.5|1428.3|1
1656331960000|2022-06-27 12:12:40|1429.4|1428.2|1429.5|1428.3|1429.5|1428.3|1429.2|1428|0
1656331970000|2022-06-27 12:12:50|1429.4|1428.2|1429.4|1428.2|1429.4|1428.2|1429.2|1428|5
1656331980000|2022-06-27 12:13:00|1429.5|1428.3|1429.5|1428.3|1429.5|1428.3|1429.5|1428.3|0
1656331990000|2022-06-27 12:13:10|1429.6|1428.4|1429.7|1428.5|1429.7|1428.5|1429.5|1428.3|2
1656332000000|2022-06-27 12:13:20|||||||||2
1656332010000|2022-06-27 12:13:30|1429.9|1428.7|1429.9|1428.7|1429.9|1428.7|1429.9|1428.7|2
1656332020000|2022-06-27 12:13:40|1429.6|1428.4|1430.1|1428.9|1430.1|1428.9|1429.6|1428.4|3
1656332060000|2022-06-27 12:14:20|1430|1428.8|1430.1|1428.9|1430.1|1428.9|1430|1428.8|0
1656332080000|2022-06-27 12:14:40|1430|1428.8|1430|1428.8|1430.1|1428.9|1430|1428.8|2
1656332090000|2022-06-27 12:14:50|||||||||1
1656332110000|2022-06-27 12:15:10|1429.7|1428.5|1429.5|1428.3|1429.7|1428.5|1429.5|1428.3|9
1656332120000|2022-06-27 12:15:20|1429.6|1428.4|1429.7|1428.5|1429.7|1428.5|1429.6|1428.4|0
1656332130000|2022-06-27 12:15:30|1429.6|1428.4|1429.6|1428.4|1429.6|1428.4|1429.6|1428.4|2
1656332140000|2022-06-27 12:15:40|1429.7|1428.5|1430|1428.8|1430|1428.8|1429.7|1428.5|1
1656332150000|2022-06-27 12:15:50|1429.6|1428.4|1429.6|1428.4|1429.6|1428.4|1429.6|1428.4|3
1656332160000|2022-06-27 12:16:00|1429.4|1428.2|1429.4|1428.2|1429.6|1428.4|1429.4|1428.2|8
1656332180000|2022-06-27 12:16:20|1429.1|1427.9|1429.6|1428.4|1429.6|1428.4|1429.1|1427.9|3
1656332190000|2022-06-27 12:16:30|1429.7|1428.5|1429.7|1428.5|1429.7|1428.5|1429.7|1428.5|0
1656332200000|2022-06-27 12:16:40|1429.6|1428.4|1429.5|1428.3|1429.6|1428.4|1429.5|1428.3|1
1656332220000|2022-06-27 12:17:00|1429.6|1428.4|1429.7|1428.5|1429.7|1428.5|1429.6|1428.4|1
1656332240000|2022-06-27 12:17:20|||||||||1
1656332250000|2022-06-27 12:17:30|1429.6|1428.4|1429.7|1428.5|1429.7|1428.5|1429.6|1428.4|2
1656332270000|2022-06-27 12:17:50|1429.9|1428.7|1429.9|1428.7|1429.9|1428.7|1429.9|1428.7|4
1656332280000|2022-06-27 12:18:00|1430|1428.8|1430.2|1429|1430.2|1429|1430|1428.8|3
1656332290000|2022-06-27 12:18:10|1430.1|1428.9|1430.1|1428.9|1430.1|1428.9|1430.1|1428.9|3
1656332320000|2022-06-27 12:18:40|1429.7|1428.5|1429.9|1428.7|1429.9|1428.7|1429.7|1428.5|5
1656332330000|2022-06-27 12:18:50|1430|1428.8|1429.7|1428.5|1430|1428.8|1429.7|1428.5|2
1656332340000|2022-06-27 12:19:00|1429.9|1428.7|1429.9|1428.7|1429.9|1428.7|1429.9|1428.7|0
1656332350000|2022-06-27 12:19:10|1429.7|1428.5|1429.7|1428.5|1429.7|1428.5|1429.7|1428.5|0
1656332360000|2022-06-27 12:19:20|1429.9|1428.7|1429.9|1428.7|1429.9|1428.7|1429.9|1428.7|3
1656332370000|2022-06-27 12:19:30|1430|1428.8|1430|1428.8|1430|1428.8|1430|1428.8|0
1656332400000|2022-06-27 12:20:00|1430.2|1429|1430.4|1429.2|1430.5|1429.3|1430.2|1429|3
1656332410000|2022-06-27 12:20:10|1430.5|1429.3|1430.2|1429|1430.5|1429.3|1430.2|1429|2
1656332420000|2022-06-27 12:20:20|||||||||1
1656332430000|2022-06-27 12:20:30|1430.4|1429.2|1430.4|1429.2|1430.4|1429.2|1430.4|1429.2|5
1656332440000|2022-06-27 12:20:40|1430.5|1429.3|1430.5|1429.3|1430.5|1429.3|1430.5|1429.3|0
1656332450000|2022-06-27 12:20:50|1430.4|1429.2|1430.4|1429.2|1430.4|1429.2|1430.4|1429.2|1
1656332460000|2022-06-27 12:21:00|1430.5|1429.3|1430.2|1429|1430.5|1429.3|1430.2|1429|2
1656332470000|2022-06-27 12:21:10|1430.4|1429.2|1430.5|1429.3|1430.5|1429.3|1430.4|1429.2|1
1656332480000|2022-06-27 12:21:20|1430.4|1429.2|1430.4|1429.2|1430.4|1429.2|1430.2|1429|1
1656332510000|2022-06-27 12:21:50|||||||||4
1656332520000|2022-06-27 12:22:00|1430.5|1429.3|1430.5|1429.3|1430.5|1429.3|1430.5|1429.3|2
1656332530000|2022-06-27 12:22:10|||||||||14
1656332540000|2022-06-27 12:22:20|1430.4|1429.2|1430.1|1428.9|1430.4|1429.2|1430.1|1428.9|11
1656332550000|2022-06-27 12:22:30|1430|1428.8|1430.1|1428.9|1430.1|1428.9|1430|1428.8|10
1656332560000|2022-06-27 12:22:40|1430.2|1429|1430.2|1429|1430.2|1429|1430.2|1429|0
1656332570000|2022-06-27 12:22:50|1430.1|1428.9|1430.1|1428.9|1430.1|1428.9|1430.1|1428.9|1
1656332580000|2022-06-27 12:23:00|1430.2|1429|1430.1|1428.9|1430.2|1429|1430.1|1428.9|1
1656332600000|2022-06-27 12:23:20|1430|1428.8|1430|1428.8|1430|1428.8|1430|1428.8|0
1656332610000|2022-06-27 12:23:30|||||||||2
1656332620000|2022-06-27 12:23:40|1429.9|1428.7|1429.9|1428.7|1429.9|1428.7|1429.9|1428.7|1
1656332630000|2022-06-27 12:23:50|1430|1428.8|1429.9|1428.7|1430|1428.8|1429.9|1428.7|6
1656332650000|2022-06-27 12:24:10|1430|1428.8|1430|1428.8|1430|1428.8|1430|1428.8|1
1656332660000|2022-06-27 12:24:20|1429.9|1428.7|1430.1|1428.9|1430.1|1428.9|1429.9|1428.7|4
1656332670000|2022-06-27 12:24:30|1430.2|1429|1430.1|1428.9|1430.2|1429|1430.1|1428.9|1
1656332680000|2022-06-27 12:24:40|1430|1428.8|1430|1428.8|1430|1428.8|1430|1428.8|1
1656332690000|2022-06-27 12:24:50|1429.9|1428.7|1429.9|1428.7|1429.9|1428.7|1429.9|1428.7|3
1656332700000|2022-06-27 12:25:00|1429.7|1428.5|1429.9|1428.7|1429.9|1428.7|1429.7|1428.5|1
1656332710000|2022-06-27 12:25:10|1429.7|1428.5|1429.6|1428.4|1429.7|1428.5|1429.6|1428.4|16
1656332720000|2022-06-27 12:25:20|1429.7|1428.5|1429.6|1428.4|1429.7|1428.5|1429.6|1428.4|0
1656332730000|2022-06-27 12:25:30|1429.7|1428.5|1429.7|1428.5|1429.7|1428.5|1429.6|1428.4|0
1656332750000|2022-06-27 12:25:50|1429.9|1428.7|1430|1428.8|1430|1428.8|1429.9|1428.7|2
1656332760000|2022-06-27 12:26:00|1429.9|1428.7|1429.9|1428.7|1429.9|1428.7|1429.7|1428.5|2
1656332790000|2022-06-27 12:26:30|1430|1428.8|1430|1428.8|1430|1428.8|1430|1428.8|0
1656332820000|2022-06-27 12:27:00|1429.9|1428.7|1429.9|1428.7|1429.9|1428.7|1429.7|1428.5|2
1656332830000|2022-06-27 12:27:10|1430|1428.8|1430|1428.8|1430|1428.8|1430|1428.8|2
1656332860000|2022-06-27 12:27:40|1430.2|1429|1430.2|1429|1430.2|1429|1430.2|1429|2
1656332880000|2022-06-27 12:28:00|1430.5|1429.3|1431.9|1430.7|1432.2|1431|1430.5|1429.3|18
1656332890000|2022-06-27 12:28:10|1431.6|1430.4|1431.6|1430.4|1431.7|1430.5|1431.5|1430.3|10
1656332900000|2022-06-27 12:28:20|1431.5|1430.3|1431.2|1430|1431.5|1430.3|1431.2|1430|3
1656332910000|2022-06-27 12:28:30|1431|1429.8|1430.9|1429.7|1431|1429.8|1430.7|1429.5|5
1656332920000|2022-06-27 12:28:40|1431|1429.8|1430.9|1429.7|1431.1|1429.9|1430.7|1429.5|2
1656332930000|2022-06-27 12:28:50|1431|1429.8|1431|1429.8|1431|1429.8|1431|1429.8|0
1656332940000|2022-06-27 12:29:00|1430.6|1429.4|1430.4|1429.2|1430.7|1429.5|1430.4|1429.2|8
1656332950000|2022-06-27 12:29:10|1430.2|1429|1430.2|1429|1430.2|1429|1430.2|1429|0
1656332970000|2022-06-27 12:29:30|1430.4|1429.2|1430.5|1429.3|1430.5|1429.3|1430.4|1429.2|3
1656332990000|2022-06-27 12:29:50|1430.6|1429.4|1430.6|1429.4|1430.7|1429.5|1430.6|1429.4|2
1656333000000|2022-06-27 12:30:00|1430.5|1429.3|1430.5|1429.3|1430.5|1429.3|1430.5|1429.3|0
1656333010000|2022-06-27 12:30:10|1430.4|1429.2|1430.2|1429|1430.4|1429.2|1430.2|1429|6
1656333020000|2022-06-27 12:30:20|||||||||2
1656333030000|2022-06-27 12:30:30|1430.1|1428.9|1430.1|1428.9|1430.2|1429|1430.1|1428.9|7
1656333040000|2022-06-27 12:30:40|1430.2|1429|1430.2|1429|1430.2|1429|1430.2|1429|0
1656333050000|2022-06-27 12:30:50|1430.4|1429.2|1430.2|1429|1430.4|1429.2|1430.2|1429|5
1656333060000|2022-06-27 12:31:00|1430.4|1429.2|1430.5|1429.3|1430.5|1429.3|1430.4|1429.2|1
1656333070000|2022-06-27 12:31:10|1430.4|1429.2|1429.6|1428.4|1430.4|1429.2|1429.6|1428.4|4
1656333080000|2022-06-27 12:31:20|1429.5|1428.3|1429.7|1428.5|1429.9|1428.7|1429.5|1428.3|3
1656333090000|2022-06-27 12:31:30|1429.5|1428.3|1429.7|1428.5|1429.7|1428.5|1429.5|1428.3|6
1656333120000|2022-06-27 12:32:00|1429.5|1428.3|1429.3|1428.1|1429.5|1428.3|1429.3|1428.1|12
1656333130000|2022-06-27 12:32:10|1429.2|1428|1429.2|1428|1429.4|1428.2|1429.2|1428|0
1656333140000|2022-06-27 12:32:20|1429.4|1428.2|1429.5|1428.3|1429.6|1428.4|1429.4|1428.2|12
1656333150000|2022-06-27 12:32:30|1429.6|1428.4|1429.6|1428.4|1429.6|1428.4|1429.6|1428.4|0
1656333160000|2022-06-27 12:32:40|1430|1428.8|1430.1|1428.9|1430.1|1428.9|1429.9|1428.7|28
1656333170000|2022-06-27 12:32:50|1430.2|1429|1430.2|1429|1430.2|1429|1430.2|1429|0
1656333180000|2022-06-27 12:33:00|||||||||2
1656333190000|2022-06-27 12:33:10|1430.1|1428.9|1430.1|1428.9|1430.2|1429|1430|1428.8|5
1656333210000|2022-06-27 12:33:30|1430.2|1429|1430.2|1429|1430.2|1429|1430.2|1429|0
1656333220000|2022-06-27 12:33:40|1430.4|1429.2|1430.5|1429.3|1430.5|1429.3|1430.4|1429.2|3
1656333240000|2022-06-27 12:34:00|1430.6|1429.4|1430.7|1429.5|1430.7|1429.5|1430.6|1429.4|2
1656333250000|2022-06-27 12:34:10|||||||||1
1656333260000|2022-06-27 12:34:20|1429.9|1428.7|1429.9|1428.7|1429.9|1428.7|1429.7|1428.5|3
1656333270000|2022-06-27 12:34:30|1429.7|1428.5|1430.1|1428.9|1430.1|1428.9|1429.6|1428.4|17
1656333280000|2022-06-27 12:34:40|1430.5|1429.3|1430.1|1428.9|1430.5|1429.3|1430.1|1428.9|9
1656333290000|2022-06-27 12:34:50|1430|1428.8|1429.9|1428.7|1430|1428.8|1429.9|1428.7|4
1656333300000|2022-06-27 12:35:00|1430|1428.8|1430|1428.8|1430|1428.8|1430|1428.8|0
1656333310000|2022-06-27 12:35:10|1430.1|1428.9|1430.2|1429|1430.2|1429|1430.1|1428.9|1
1656333320000|2022-06-27 12:35:20|1430.1|1428.9|1429.9|1428.7|1430.1|1428.9|1429.9|1428.7|5
1656333340000|2022-06-27 12:35:40|1429.7|1428.5|1429.9|1428.7|1429.9|1428.7|1429.7|1428.5|0
1656333350000|2022-06-27 12:35:50|1429.7|1428.5|1429.7|1428.5|1429.7|1428.5|1429.7|1428.5|0
1656333360000|2022-06-27 12:36:00|||||||||1
1656333370000|2022-06-27 12:36:10|||||||||5
1656333380000|2022-06-27 12:36:20|1429.6|1428.4|1429.6|1428.4|1429.7|1428.5|1429.6|1428.4|9
1656333390000|2022-06-27 12:36:30|1429.7|1428.5|1429.7|1428.5|1429.7|1428.5|1429.7|1428.5|1
1656333400000|2022-06-27 12:36:40|1429.6|1428.4|1429.7|1428.5|1429.7|1428.5|1429.6|1428.4|0
1656333410000|2022-06-27 12:36:50|1429.9|1428.7|1430|1428.8|1430.1|1428.9|1429.9|1428.7|4
1656333420000|2022-06-27 12:37:00|||||||||1
1656333430000|2022-06-27 12:37:10|1429.6|1428.4|1429.6|1428.4|1429.6|1428.4|1429.6|1428.4|30
1656333460000|2022-06-27 12:37:40|1429.2|1428|1429.1|1427.9|1429.2|1428|1428.9|1427.7|5
1656333470000|2022-06-27 12:37:50|1429|1427.8|1428.9|1427.7|1429|1427.8|1428.9|1427.7|2
1656333480000|2022-06-27 12:38:00|1429|1427.8|1429|1427.8|1429|1427.8|1428.9|1427.7|1
1656333490000|2022-06-27 12:38:10|||||||||1
1656333510000|2022-06-27 12:38:30|1429.1|1427.9|1429|1427.8|1429.1|1427.9|1429|1427.8|2
1656333520000|2022-06-27 12:38:40|1429.1|1427.9|1429.1|1427.9|1429.1|1427.9|1429.1|1427.9|2
1656333530000|2022-06-27 12:38:50|1429.4|1428.2|1429.5|1428.3|1429.5|1428.3|1429.4|1428.2|2
1656333540000|2022-06-27 12:39:00|1429.6|1428.4|1429.5|1428.3|1429.6|1428.4|1429.5|1428.3|5
1656333550000|2022-06-27 12:39:10|1429.6|1428.4|1429.5|1428.3|1429.6|1428.4|1429.5|1428.3|7
1656333570000|2022-06-27 12:39:30|1429.6|1428.4|1430.1|1428.9|1430.1|1428.9|1429.6|1428.4|3
1656333580000|2022-06-27 12:39:40|1430.2|1429|1430.1|1428.9|1430.2|1429|1430.1|1428.9|3
1656333600000|2022-06-27 12:40:00|1430|1428.8|1430|1428.8|1430|1428.8|1430|1428.8|0
1656333610000|2022-06-27 12:40:10|1429.7|1428.5|1429.7|1428.5|1429.9|1428.7|1429.7|1428.5|5
1656333620000|2022-06-27 12:40:20|||||||||1
1656333630000|2022-06-27 12:40:30|||||||||2
1656333640000|2022-06-27 12:40:40|1429.9|1428.7|1429.9|1428.7|1429.9|1428.7|1429.9|1428.7|1
1656333650000|2022-06-27 12:40:50|1430|1428.8|1429.6|1428.4|1430|1428.8|1429.6|1428.4|6
1656333660000|2022-06-27 12:41:00|1429.7|1428.5|1429.6|1428.4|1429.7|1428.5|1429.6|1428.4|1
1656333670000|2022-06-27 12:41:10|1429.7|1428.5|1430|1428.8|1430|1428.8|1429.7|1428.5|4
1656333680000|2022-06-27 12:41:20|1430.2|1429|1430.4|1429.2|1430.4|1429.2|1430.2|1429|6
1656333690000|2022-06-27 12:41:30|1430.5|1429.3|1430.5|1429.3|1430.5|1429.3|1430.5|1429.3|0
1656333700000|2022-06-27 12:41:40|||||||||3
1656333710000|2022-06-27 12:41:50|||||||||1
1656333720000|2022-06-27 12:42:00|1431|1429.8|1431.2|1430|1431.2|1430|1431|1429.8|1
1656333740000|2022-06-27 12:42:20|1430.9|1429.7|1430.6|1429.4|1430.9|1429.7|1430.6|1429.4|6
1656333750000|2022-06-27 12:42:30|1430.5|1429.3|1430.4|1429.2|1430.5|1429.3|1430.4|1429.2|0
1656333760000|2022-06-27 12:42:40|1430.5|1429.3|1430.1|1428.9|1430.5|1429.3|1430.1|1428.9|9
1656333770000|2022-06-27 12:42:50|1430.2|1429|1430.1|1428.9|1430.2|1429|1430.1|1428.9|1
1656333780000|2022-06-27 12:43:00|1430.2|1429|1430.2|1429|1430.2|1429|1430.2|1429|0
1656333800000|2022-06-27 12:43:20|1430|1428.8|1430.4|1429.2|1430.5|1429.3|1430|1428.8|26
1656333810000|2022-06-27 12:43:30|1430.9|1429.7|1431.5|1430.3|1431.5|1430.3|1430.9|1429.7|7
1656333830000|2022-06-27 12:43:50|1432|1430.8|1431.9|1430.7|1432.1|1430.9|1431.9|1430.7|8
1656333840000|2022-06-27 12:44:00|1432.2|1431|1432.1|1430.9|1432.2|1431|1431.9|1430.7|3
1656333850000|2022-06-27 12:44:10|1432.5|1431.3|1432.4|1431.2|1432.5|1431.3|1432.4|1431.2|10
1656333860000|2022-06-27 12:44:20|1432.1|1430.9|1431.6|1430.4|1432.1|1430.9|1431.6|1430.4|8
1656333870000|2022-06-27 12:44:30|1431.7|1430.5|1431.4|1430.2|1431.7|1430.5|1431.4|1430.2|25
1656333880000|2022-06-27 12:44:40|||||||||3
1656333890000|2022-06-27 12:44:50|||||||||3
1656336600000|2022-06-27 13:30:00|1429.6|1428.4|1430.9|1429.7|1430.9|1429.7|1429.4|1428.2|353
1656336610000|2022-06-27 13:30:10|1431|1429.8|1428.9|1427.7|1431.3|1430.1|1428.9|1427.7|50
1656336620000|2022-06-27 13:30:20|1429|1427.8|1428.6|1427.4|1429.5|1428.3|1428.4|1427.2|101
1656336630000|2022-06-27 13:30:30|1428.4|1427.2|1427|1425.8|1428.4|1427.2|1427|1425.8|60
1656336640000|2022-06-27 13:30:40|1427.1|1425.9|1425.3|1424.1|1427.1|1425.9|1425|1423.8|49
1656336650000|2022-06-27 13:30:50|1426.1|1424.9|1425.8|1424.6|1426.3|1425.1|1425.3|1424.1|80
1656336660000|2022-06-27 13:31:00|1426|1424.8|1426.8|1425.6|1426.8|1425.6|1425.6|1424.4|138
1656336670000|2022-06-27 13:31:10|1426.7|1425.5|1427.4|1426.2|1427.4|1426.2|1426.5|1425.3|48
1656336680000|2022-06-27 13:31:20|1427.3|1426.1|1426|1424.8|1427.3|1426.1|1425.8|1424.6|64
1656336690000|2022-06-27 13:31:30|1426.2|1425|1426.1|1424.9|1426.3|1425.1|1425.4|1424.2|73
1656336700000|2022-06-27 13:31:40|1426.8|1425.6|1427.3|1426.1|1427.3|1426.1|1426.6|1425.4|39
1656336710000|2022-06-27 13:31:50|1427.6|1426.4|1426.6|1425.4|1428.2|1427|1426.6|1425.4|66
1656336720000|2022-06-27 13:32:00|1426.9|1425.7|1425.9|1424.7|1427.3|1426.1|1425.9|1424.7|50
1656336730000|2022-06-27 13:32:10|1425.8|1424.6|1425.3|1424.1|1425.9|1424.7|1425.3|1424.1|46
1656336740000|2022-06-27 13:32:20|1425|1423.8|1424.6|1423.4|1425.1|1423.9|1424.5|1423.3|49
1656336750000|2022-06-27 13:32:30|1424.7|1423.5|1423.4|1422.2|1424.7|1423.5|1423.3|1422.1|27
1656336760000|2022-06-27 13:32:40|1423.3|1422.1|1424.5|1423.3|1424.8|1423.6|1423.3|1422.1|55
1656336770000|2022-06-27 13:32:50|1424.6|1423.4|1423|1421.8|1424.7|1423.5|1423|1421.8|98
1656336780000|2022-06-27 13:33:00|1422.9|1421.7|1423.6|1422.4|1423.8|1422.6|1422.9|1421.7|79
1656336790000|2022-06-27 13:33:10|1423.3|1422.1|1423|1421.8|1423.3|1422.1|1422.8|1421.6|63
1656336800000|2022-06-27 13:33:20|1422.8|1421.6|1422.3|1421.1|1422.8|1421.6|1422.1|1420.9|114
1656336810000|2022-06-27 13:33:30|1421.6|1420.4|1422.6|1421.4|1422.6|1421.4|1421.6|1420.4|36
1656336820000|2022-06-27 13:33:40|1422.5|1421.3|1421.6|1420.4|1422.5|1421.3|1421.6|1420.4|98
1656336830000|2022-06-27 13:33:50|1421.8|1420.6|1421.4|1420.2|1421.8|1420.6|1421.3|1420.1|37
1656336840000|2022-06-27 13:34:00|1421.3|1420.1|1421.8|1420.6|1422|1420.8|1421.1|1419.9|61
1656336850000|2022-06-27 13:34:10|1421.6|1420.4|1422|1420.8|1422.3|1421.1|1421.5|1420.3|43
1656336860000|2022-06-27 13:34:20|1421.8|1420.6|1421.3|1420.1|1421.8|1420.6|1420.3|1419.1|66
1656336870000|2022-06-27 13:34:30|1421.5|1420.3|1421.8|1420.6|1422.5|1421.3|1421.5|1420.3|56
1656336880000|2022-06-27 13:34:40|1421.5|1420.3|1421.3|1420.1|1422|1420.8|1421.1|1419.9|55
1656336890000|2022-06-27 13:34:50|1421.1|1419.9|1420.9|1419.7|1421.6|1420.4|1420.9|1419.7|33
1656336900000|2022-06-27 13:35:00|1421|1419.8|1420.3|1419.1|1421.3|1420.1|1419.5|1418.3|69
1656336910000|2022-06-27 13:35:10|1420.1|1418.9|1420.5|1419.3|1420.5|1419.3|1419.9|1418.7|23
1656336920000|2022-06-27 13:35:20|1420.4|1419.2|1420.8|1419.6|1420.9|1419.7|1420.3|1419.1|19
1656336930000|2022-06-27 13:35:30|1420.7|1419.5|1420.8|1419.6|1421|1419.8|1420.5|1419.3|40
1656336940000|2022-06-27 13:35:40|1420.9|1419.7|1421|1419.8|1421.3|1420.1|1420.6|1419.4|88
1656336950000|2022-06-27 13:35:50|1420.7|1419.5|1419.3|1418.1|1420.7|1419.5|1419.3|1418.1|26
1656336960000|2022-06-27 13:36:00|1419|1417.8|1419.4|1418.2|1419.8|1418.6|1418.9|1417.7|51
1656336970000|2022-06-27 13:36:10|1419.3|1418.1|1419.6|1418.4|1420.1|1418.9|1419.3|1418.1|61
1656336980000|2022-06-27 13:36:20|1419.5|1418.3|1419.3|1418.1|1419.8|1418.6|1419.3|1418.1|55
1656336990000|2022-06-27 13:36:30|1419|1417.8|1418.8|1417.6|1419|1417.8|1418.8|1417.6|22
1656337000000|2022-06-27 13:36:40|1418.5|1417.3|1419.6|1418.4|1419.8|1418.6|1418.5|1417.3|20
1656337010000|2022-06-27 13:36:50|1419.8|1418.6|1419.5|1418.3|1420|1418.8|1419.5|1418.3|41
1656337020000|2022-06-27 13:37:00|1419.4|1418.2|1420.1|1418.9|1420.1|1418.9|1419.4|1418.2|26
1656337030000|2022-06-27 13:37:10|1420|1418.8|1419.5|1418.3|1420|1418.8|1419.5|1418.3|27
1656337040000|2022-06-27 13:37:20|1419.3|1418.1|1419.4|1418.2|1420|1418.8|1419.3|1418.1|23
1656337050000|2022-06-27 13:37:30|1419.5|1418.3|1419|1417.8|1419.5|1418.3|1419|1417.8|10
1656337060000|2022-06-27 13:37:40|1418.8|1417.6|1419|1417.8|1419|1417.8|1418.5|1417.3|57
1656337070000|2022-06-27 13:37:50|1419.3|1418.1|1419|1417.8|1419.3|1418.1|1418.9|1417.7|6
1656337080000|2022-06-27 13:38:00|1418.9|1417.7|1419|1417.8|1419|1417.8|1418.9|1417.7|28
1656337090000|2022-06-27 13:38:10|1419.2|1418|1418.3|1417.1|1419.4|1418.2|1418|1416.8|75
1656337100000|2022-06-27 13:38:20|1418|1416.8|1418.1|1416.9|1418.3|1417.1|1418|1416.8|13
1656337110000|2022-06-27 13:38:30|1418|1416.8|1418.3|1417.1|1418.4|1417.2|1418|1416.8|23
1656337120000|2022-06-27 13:38:40|1418.1|1416.9|1418.3|1417.1|1418.3|1417.1|1418|1416.8|15
1656337130000|2022-06-27 13:38:50|1418.1|1416.9|1417.8|1416.6|1418.1|1416.9|1417.8|1416.6|41
1656337140000|2022-06-27 13:39:00|1417.5|1416.3|1418.9|1417.7|1419|1417.8|1417.3|1416.1|58
1656337150000|2022-06-27 13:39:10|1419.3|1418.1|1419.3|1418.1|1419.5|1418.3|1418.9|1417.7|36
1656337160000|2022-06-27 13:39:20|1419.1|1417.9|1419.3|1418.1|1419.5|1418.3|1419|1417.8|17
1656337170000|2022-06-27 13:39:30|1419.5|1418.3|1419.4|1418.2|1419.5|1418.3|1419.3|1418.1|29
1656337180000|2022-06-27 13:39:40|1419.5|1418.3|1419.5|1418.3|1419.8|1418.6|1419.5|1418.3|8
1656337190000|2022-06-27 13:39:50|1419.6|1418.4|1420|1418.8|1420|1418.8|1419.6|1418.4|37
1656337200000|2022-06-27 13:40:00|1419.8|1418.6|1419|1417.8|1420|1418.8|1419|1417.8|18
1656337210000|2022-06-27 13:40:10|1419.3|1418.1|1419.1|1417.9|1419.3|1418.1|1419|1417.8|19
1656337220000|2022-06-27 13:40:20|1419.5|1418.3|1418.8|1417.6|1419.6|1418.4|1418.8|1417.6|22
1656337230000|2022-06-27 13:40:30|1418.5|1417.3|1418.5|1417.3|1418.6|1417.4|1418.3|1417.1|44
1656337240000|2022-06-27 13:40:40|1418.4|1417.2|1418.3|1417.1|1418.4|1417.2|1418.3|1417.1|4
1656337250000|2022-06-27 13:40:50|1418.4|1417.2|1418.3|1417.1|1418.5|1417.3|1418.3|1417.1|7
1656337260000|2022-06-27 13:41:00|1418.1|1416.9|1417.8|1416.6|1418.1|1416.9|1417.8|1416.6|30
1656337270000|2022-06-27 13:41:10|1417.5|1416.3|1417.8|1416.6|1417.8|1416.6|1417|1415.8|32
1656337280000|2022-06-27 13:41:20|1417.6|1416.4|1418.6|1417.4|1418.6|1417.4|1417.3|1416.1|85
1656337290000|2022-06-27 13:41:30|1418.5|1417.3|1418.9|1417.7|1419|1417.8|1418.5|1417.3|55
1656337300000|2022-06-27 13:41:40|1419|1417.8|1419.3|1418.1|1419.5|1418.3|1418.8|1417.6|50
1656337310000|2022-06-27 13:41:50|1419.4|1418.2|1418.4|1417.2|1419.4|1418.2|1418.4|1417.2|37
1656337320000|2022-06-27 13:42:00|1418.3|1417.1|1417.3|1416.1|1418.3|1417.1|1417.3|1416.1|44
1656337330000|2022-06-27 13:42:10|1417.4|1416.2|1417|1415.8|1417.4|1416.2|1417|1415.8|28
1656337340000|2022-06-27 13:42:20|||||||||7
1656337350000|2022-06-27 13:42:30|1417.5|1416.3|1417.8|1416.6|1417.8|1416.6|1417.3|1416.1|27
1656337360000|2022-06-27 13:42:40|1417.6|1416.4|1418.1|1416.9|1418.3|1417.1|1417.6|1416.4|7
1656337370000|2022-06-27 13:42:50|1418.3|1417.1|1418|1416.8|1418.3|1417.1|1417.9|1416.7|5
1656337380000|2022-06-27 13:43:00|1417.9|1416.7|1417.4|1416.2|1418|1416.8|1416.8|1415.6|44
1656337390000|2022-06-27 13:43:10|1417.5|1416.3|1418|1416.8|1418|1416.8|1417.4|1416.2|55
1656337400000|2022-06-27 13:43:20|1417.5|1416.3|1417.8|1416.6|1417.8|1416.6|1417.4|1416.2|37
1656337410000|2022-06-27 13:43:30|1417.9|1416.7|1417.3|1416.1|1417.9|1416.7|1417.3|1416.1|24
1656337420000|2022-06-27 13:43:40|1417.1|1415.9|1416.8|1415.6|1417.1|1415.9|1416.8|1415.6|11
1656337430000|2022-06-27 13:43:50|1417|1415.8|1417|1415.8|1417|1415.8|1417|1415.8|5
1656337440000|2022-06-27 13:44:00|1417.3|1416.1|1416.8|1415.6|1417.4|1416.2|1416.8|1415.6|35
1656337450000|2022-06-27 13:44:10|1416.4|1415.2|1416.8|1415.6|1416.8|1415.6|1416.4|1415.2|25
1656337460000|2022-06-27 13:44:20|1416.6|1415.4|1416.5|1415.3|1416.8|1415.6|1416.5|1415.3|20
1656337470000|2022-06-27 13:44:30|1416.8|1415.6|1416.8|1415.6|1417|1415.8|1416.8|1415.6|61
1656337480000|2022-06-27 13:44:40|1416.5|1415.3|1416|1414.8|1416.5|1415.3|1415.8|1414.6|23
1656337490000|2022-06-27 13:44:50|1415.8|1414.6|1415.8|1414.6|1416|1414.8|1415.8|1414.6|24
1656337500000|2022-06-27 13:45:00|1415.3|1414.1|1416.5|1415.3|1416.8|1415.6|1415.3|1414.1|59
1656337510000|2022-06-27 13:45:10|1416.6|1415.4|1416.8|1415.6|1416.8|1415.6|1416.6|1415.4|26
1656337520000|2022-06-27 13:45:20|1417.4|1416.2|1417.8|1416.6|1417.8|1416.6|1417.4|1416.2|41
1656337530000|2022-06-27 13:45:30|1417.5|1416.3|1417.5|1416.3|1417.8|1416.6|1417.1|1415.9|28
1656337540000|2022-06-27 13:45:40|1417.3|1416.1|1416.8|1415.6|1417.4|1416.2|1416.1|1414.9|24
1656337550000|2022-06-27 13:45:50|1416.7|1415.5|1416.8|1415.6|1416.8|1415.6|1416.6|1415.4|19
1656337560000|2022-06-27 13:46:00|1416.4|1415.2|1415.8|1414.6|1416.4|1415.2|1415.6|1414.4|35
1656337570000|2022-06-27 13:46:10|1415.9|1414.7|1416.3|1415.1|1416.3|1415.1|1415.9|1414.7|144
1656337580000|2022-06-27 13:46:20|1416.8|1415.6|1416.5|1415.3|1416.9|1415.7|1416.5|1415.3|44
1656337590000|2022-06-27 13:46:30|1416.6|1415.4|1416.5|1415.3|1416.8|1415.6|1416.5|1415.3|25
1656337600000|2022-06-27 13:46:40|1416.8|1415.6|1416.6|1415.4|1416.8|1415.6|1416.6|1415.4|11
1656337610000|2022-06-27 13:46:50|1416.8|1415.6|1416.6|1415.4|1416.8|1415.6|1416.5|1415.3|21
1656337620000|2022-06-27 13:47:00|1416.5|1415.3|1416.8|1415.6|1416.8|1415.6|1416.5|1415.3|13
1656337630000|2022-06-27 13:47:10|1416.5|1415.3|1416.5|1415.3|1416.5|1415.3|1416.5|1415.3|7
1656337640000|2022-06-27 13:47:20|1416.8|1415.6|1415.5|1414.3|1416.8|1415.6|1415.5|1414.3|80
1656337650000|2022-06-27 13:47:30|1415.3|1414.1|1415.3|1414.1|1415.5|1414.3|1414.8|1413.6|59
1656337660000|2022-06-27 13:47:40|1415.4|1414.2|1415|1413.8|1415.4|1414.2|1414.8|1413.6|26
1656337670000|2022-06-27 13:47:50|1415.3|1414.1|1414.8|1413.6|1415.5|1414.3|1414.8|1413.6|50
1656337680000|2022-06-27 13:48:00|1414.5|1413.3|1415|1413.8|1415|1413.8|1414.3|1413.1|132
1656337690000|2022-06-27 13:48:10|1415.5|1414.3|1415|1413.8|1415.5|1414.3|1414.9|1413.7|28
1656337700000|2022-06-27 13:48:20|1414.9|1413.7|1414.9|1413.7|1415|1413.8|1414.5|1413.3|65
1656337710000|2022-06-27 13:48:30|1414.8|1413.6|1414.8|1413.6|1415|1413.8|1414.5|1413.3|84
1656337720000|2022-06-27 13:48:40|1414.6|1413.4|1414.3|1413.1|1414.8|1413.6|1414.3|1413.1|55
1656337730000|2022-06-27 13:48:50|1414.1|1412.9|1414.3|1413.1|1414.3|1413.1|1414|1412.8|15
1656337740000|2022-06-27 13:49:00|1414.5|1413.3|1414.4|1413.2|1414.6|1413.4|1414.3|1413.1|25
1656337750000|2022-06-27 13:49:10|1414.5|1413.3|1414.9|1413.7|1415.3|1414.1|1414.5|1413.3|25
1656337760000|2022-06-27 13:49:20|1414.8|1413.6|1414.4|1413.2|1414.8|1413.6|1414.3|1413.1|30
1656337770000|2022-06-27 13:49:30|1414|1412.8|1414.5|1413.3|1414.5|1413.3|1413.8|1412.6|21
1656337780000|2022-06-27 13:49:40|1414.6|1413.4|1415|1413.8|1415.1|1413.9|1414.6|1413.4|19
1656337790000|2022-06-27 13:49:50|1415.1|1413.9|1415|1413.8|1415.1|1413.9|1415|1413.8|14
1656337800000|2022-06-27 13:50:00|1414.9|1413.7|1415.3|1414.1|1415.3|1414.1|1414.5|1413.3|12
1656337810000|2022-06-27 13:50:10|1415.1|1413.9|1415.3|1414.1|1415.3|1414.1|1414.9|1413.7|23
1656337820000|2022-06-27 13:50:20|1415.1|1413.9|1415.3|1414.1|1415.3|1414.1|1415|1413.8|15
1656337830000|2022-06-27 13:50:30|1415.4|1414.2|1415.4|1414.2|1415.4|1414.2|1415.4|1414.2|5
1656337840000|2022-06-27 13:50:40|1415.3|1414.1|1415.5|1414.3|1415.5|1414.3|1415.3|1414.1|14
1656337850000|2022-06-27 13:50:50|1415.8|1414.6|1415.8|1414.6|1415.8|1414.6|1415.8|1414.6|9
1656337860000|2022-06-27 13:51:00|1415.9|1414.7|1414.8|1413.6|1415.9|1414.7|1414.5|1413.3|33
1656337870000|2022-06-27 13:51:10|1414.6|1413.4|1414.6|1413.4|1414.8|1413.6|1414.5|1413.3|19
1656337880000|2022-06-27 13:51:20|1414.5|1413.3|1414.5|1413.3|1414.5|1413.3|1414.4|1413.2|8
1656337890000|2022-06-27 13:51:30|1414.9|1413.7|1414.5|1413.3|1414.9|1413.7|1414.5|1413.3|43
1656337900000|2022-06-27 13:51:40|1414.4|1413.2|1414.5|1413.3|1414.5|1413.3|1414.1|1412.9|11
1656337910000|2022-06-27 13:51:50|1414.4|1413.2|1414.5|1413.3|1415.1|1413.9|1414.4|1413.2|33
1656337920000|2022-06-27 13:52:00|1414.4|1413.2|1414.4|1413.2|1414.5|1413.3|1414.3|1413.1|13
1656337930000|2022-06-27 13:52:10|1414.3|1413.1|1414.5|1413.3|1414.5|1413.3|1414.1|1412.9|10
1656337940000|2022-06-27 13:52:20|1414.8|1413.6|1414.5|1413.3|1414.8|1413.6|1414.5|1413.3|15
1656337950000|2022-06-27 13:52:30|1414.4|1413.2|1414.4|1413.2|1414.4|1413.2|1414.1|1412.9|53
1656337960000|2022-06-27 13:52:40|1414.6|1413.4|1415.1|1413.9|1415.1|1413.9|1414.6|1413.4|21
1656337970000|2022-06-27 13:52:50|1415|1413.8|1415.5|1414.3|1415.5|1414.3|1414.8|1413.6|32
1656337980000|2022-06-27 13:53:00|1415.4|1414.2|1414.3|1413.1|1415.4|1414.2|1414.3|1413.1|54
1656337990000|2022-06-27 13:53:10|1414|1412.8|1413.8|1412.6|1414|1412.8|1413.8|1412.6|32
1656338000000|2022-06-27 13:53:20|1414|1412.8|1414.1|1412.9|1414.3|1413.1|1414|1412.8|22
1656338010000|2022-06-27 13:53:30|1414.3|1413.1|1414.4|1413.2|1414.5|1413.3|1414|1412.8|55
1656338020000|2022-06-27 13:53:40|1414.8|1413.6|1415.1|1413.9|1415.1|1413.9|1414.6|1413.4|26
1656338030000|2022-06-27 13:53:50|1415|1413.8|1414.8|1413.6|1415|1413.8|1414.8|1413.6|25
1656338040000|2022-06-27 13:54:00|1414.6|1413.4|1414.4|1413.2|1414.6|1413.4|1414.1|1412.9|18
1656338050000|2022-06-27 13:54:10|1414.5|1413.3|1414.8|1413.6|1414.8|1413.6|1414.3|1413.1|36
1656338060000|2022-06-27 13:54:20|1415.3|1414.1|1415.8|1414.6|1416|1414.8|1415.3|1414.1|25
1656338070000|2022-06-27 13:54:30|1416|1414.8|1416.3|1415.1|1416.4|1415.2|1416|1414.8|31
1656338080000|2022-06-27 13:54:40|1416.8|1415.6|1416.5|1415.3|1416.8|1415.6|1416.5|1415.3|15
1656338090000|2022-06-27 13:54:50|1416.4|1415.2|1416.6|1415.4|1416.8|1415.6|1416.4|1415.2|17
1656338100000|2022-06-27 13:55:00|1416.5|1415.3|1416.8|1415.6|1416.8|1415.6|1416.3|1415.1|19
1656338110000|2022-06-27 13:55:10|1416.5|1415.3|1416.6|1415.4|1416.8|1415.6|1416.4|1415.2|6
1656338120000|2022-06-27 13:55:20|1416.8|1415.6|1417.4|1416.2|1417.4|1416.2|1416.8|1415.6|34
1656338130000|2022-06-27 13:55:30|1417.3|1416.1|1417.5|1416.3|1417.5|1416.3|1417.3|1416.1|54
1656338140000|2022-06-27 13:55:40|1417.4|1416.2|1417.5|1416.3|1417.5|1416.3|1417.4|1416.2|15
1656338150000|2022-06-27 13:55:50|1417.8|1416.6|1417.8|1416.6|1417.8|1416.6|1417.6|1416.4|32
1656338160000|2022-06-27 13:56:00|1417.6|1416.4|1417.8|1416.6|1417.8|1416.6|1417.5|1416.3|9
1656338170000|2022-06-27 13:56:10|1418|1416.8|1418|1416.8|1418.3|1417.1|1417.8|1416.6|42
1656338180000|2022-06-27 13:56:20|1417.8|1416.6|1418|1416.8|1418.1|1416.9|1417.8|1416.6|23
1656338190000|2022-06-27 13:56:30|1418.1|1416.9|1417.8|1416.6|1418.4|1417.2|1417.8|1416.6|28
1656338200000|2022-06-27 13:56:40|1418|1416.8|1418.1|1416.9|1418.5|1417.3|1418|1416.8|56
1656338210000|2022-06-27 13:56:50|1418|1416.8|1418|1416.8|1418.1|1416.9|1418|1416.8|14
1656338220000|2022-06-27 13:57:00|1417.8|1416.6|1418|1416.8|1418|1416.8|1417.8|1416.6|13
1656338230000|2022-06-27 13:57:10|1417.8|1416.6|1417.9|1416.7|1418.1|1416.9|1417.8|1416.6|107
1656338240000|2022-06-27 13:57:20|1417.5|1416.3|1417.4|1416.2|1417.5|1416.3|1417.3|1416.1|13
1656338250000|2022-06-27 13:57:30|1417.5|1416.3|1417.8|1416.6|1417.8|1416.6|1417.5|1416.3|21
1656338260000|2022-06-27 13:57:40|1417.5|1416.3|1417.3|1416.1|1417.5|1416.3|1417.3|1416.1|18
1656338270000|2022-06-27 13:57:50|1417.4|1416.2|1417.3|1416.1|1417.4|1416.2|1417.1|1415.9|17
1656338280000|2022-06-27 13:58:00|1417.4|1416.2|1417.5|1416.3|1417.8|1416.6|1417.4|1416.2|12
1656338290000|2022-06-27 13:58:10|1417.4|1416.2|1417.4|1416.2|1417.5|1416.3|1417.3|1416.1|13
1656338300000|2022-06-27 13:58:20|1417.3|1416.1|1417.6|1416.4|1417.8|1416.6|1417.3|1416.1|29
1656338310000|2022-06-27 13:58:30|1417.5|1416.3|1417.8|1416.6|1418.3|1417.1|1417.5|1416.3|59
1656338320000|2022-06-27 13:58:40|1417.6|1416.4|1417.5|1416.3|1417.6|1416.4|1417.5|1416.3|5
1656338330000|2022-06-27 13:58:50|1417.4|1416.2|1417.1|1415.9|1417.4|1416.2|1417|1415.8|39
1656338340000|2022-06-27 13:59:00|1417|1415.8|1417.3|1416.1|1417.3|1416.1|1416.8|1415.6|62
1656338350000|2022-06-27 13:59:10|1417.1|1415.9|1416.8|1415.6|1417.1|1415.9|1416.8|1415.6|52
1656338360000|2022-06-27 13:59:20|||||||||45
1656338370000|2022-06-27 13:59:30|1417|1415.8|1417.8|1416.6|1417.8|1416.6|1417|1415.8|46
1656338380000|2022-06-27 13:59:40|1417.6|1416.4|1417.3|1416.1|1417.8|1416.6|1417.3|1416.1|5
1656338390000|2022-06-27 13:59:50|1417.4|1416.2|1417.8|1416.6|1418|1416.8|1417.4|1416.2|19
1656338400000|2022-06-27 14:00:00|1417.6|1416.4|1417.9|1416.7|1417.9|1416.7|1417.5|1416.3|29
1656338410000|2022-06-27 14:00:10|1418|1416.8|1417.9|1416.7|1418|1416.8|1417.6|1416.4|25
1656338420000|2022-06-27 14:00:20|1417.8|1416.6|1417.5|1416.3|1417.8|1416.6|1417.5|1416.3|13
1656338430000|2022-06-27 14:00:30|1417.8|1416.6|1417.9|1416.7|1417.9|1416.7|1417.8|1416.6|27
1656338440000|2022-06-27 14:00:40|1418|1416.8|1418|1416.8|1418|1416.8|1417.8|1416.6|11
1656338450000|2022-06-27 14:00:50|1417.9|1416.7|1418.3|1417.1|1418.3|1417.1|1417.9|1416.7|9
1656338460000|2022-06-27 14:01:00|1418.5|1417.3|1419|1417.8|1419|1417.8|1418.5|1417.3|19
1656338470000|2022-06-27 14:01:10|1419.3|1418.1|1419.5|1418.3|1419.5|1418.3|1419.3|1418.1|36
1656338480000|2022-06-27 14:01:20|1419.6|1418.4|1419.3|1418.1|1419.6|1418.4|1419.3|1418.1|26
1656338490000|2022-06-27 14:01:30|1419.4|1418.2|1419.5|1418.3|1419.5|1418.3|1419.3|1418.1|10
1656338500000|2022-06-27 14:01:40|1419.6|1418.4|1420|1418.8|1420.3|1419.1|1419.6|1418.4|51
1656338510000|2022-06-27 14:01:50|1420.1|1418.9|1420|1418.8|1420.5|1419.3|1420|1418.8|16
1656338520000|2022-06-27 14:02:00|1419.9|1418.7|1420|1418.8|1420|1418.8|1419.8|1418.6|16
1656338530000|2022-06-27 14:02:10|1419.8|1418.6|1420.5|1419.3|1420.5|1419.3|1419.8|1418.6|12
1656338540000|2022-06-27 14:02:20|1420.4|1419.2|1420.5|1419.3|1420.8|1419.6|1420.3|1419.1|22
1656338550000|2022-06-27 14:02:30|1420.8|1419.6|1421.4|1420.2|1421.8|1420.6|1420.5|1419.3|38
1656338560000|2022-06-27 14:02:40|1421.3|1420.1|1421.5|1420.3|1421.5|1420.3|1421|1419.8|22
1656338570000|2022-06-27 14:02:50|1422|1420.8|1422|1420.8|1422.5|1421.3|1422|1420.8|84
1656338580000|2022-06-27 14:03:00|1422.3|1421.1|1422.5|1421.3|1422.8|1421.6|1422.3|1421.1|239
1656338590000|2022-06-27 14:03:10|1422.3|1421.1|1422.5|1421.3|1422.8|1421.6|1422.3|1421.1|53
1656338600000|2022-06-27 14:03:20|1422.4|1421.2|1422.8|1421.6|1422.8|1421.6|1422.1|1420.9|4
1656338610000|2022-06-27 14:03:30|1422.6|1421.4|1422.5|1421.3|1422.6|1421.4|1422.5|1421.3|13
1656338620000|2022-06-27 14:03:40|1422.3|1421.1|1422|1420.8|1422.8|1421.6|1421.9|1420.7|52
1656338630000|2022-06-27 14:03:50|1422.1|1420.9|1421.8|1420.6|1422.1|1420.9|1421.4|1420.2|80
1656338640000|2022-06-27 14:04:00|1422.5|1421.3|1421.3|1420.1|1422.8|1421.6|1421.3|1420.1|61
1656338650000|2022-06-27 14:04:10|1421.4|1420.2|1421|1419.8|1421.4|1420.2|1421|1419.8|18
1656338660000|2022-06-27 14:04:20|||||||||2
1656338670000|2022-06-27 14:04:30|1421.2|1420|1421|1419.8|1421.3|1420.1|1421|1419.8|18
1656338680000|2022-06-27 14:04:40|1421.1|1419.9|1421.3|1420.1|1421.5|1420.3|1421.1|1419.9|7
1656338690000|2022-06-27 14:04:50|1421.4|1420.2|1421.3|1420.1|1421.4|1420.2|1421.3|1420.1|7
1656338700000|2022-06-27 14:05:00|1421.4|1420.2|1420.9|1419.7|1421.4|1420.2|1420.8|1419.6|29
1656338710000|2022-06-27 14:05:10|1420.8|1419.6|1420.8|1419.6|1421|1419.8|1420.8|1419.6|6
1656338720000|2022-06-27 14:05:20|1420.9|1419.7|1420.8|1419.6|1420.9|1419.7|1420.8|1419.6|8
1656338730000|2022-06-27 14:05:30|1421|1419.8|1421|1419.8|1421.3|1420.1|1420.9|1419.7|24
1656338740000|2022-06-27 14:05:40|1421.1|1419.9|1421.3|1420.1|1421.4|1420.2|1421.1|1419.9|10
1656338750000|2022-06-27 14:05:50|1421|1419.8|1421.3|1420.1|1421.3|1420.1|1421|1419.8|14
1656338760000|2022-06-27 14:06:00|1421|1419.8|1420.8|1419.6|1421|1419.8|1420.4|1419.2|27
1656338770000|2022-06-27 14:06:10|||||||||18
1656338780000|2022-06-27 14:06:20|1420.9|1419.7|1421|1419.8|1421|1419.8|1420.9|1419.7|10
1656338790000|2022-06-27 14:06:30|1421.1|1419.9|1421.3|1420.1|1421.3|1420.1|1421|1419.8|2
1656338800000|2022-06-27 14:06:40|1421.5|1420.3|1421.3|1420.1|1421.5|1420.3|1421.3|1420.1|14
1656338810000|2022-06-27 14:06:50|1421|1419.8|1421.5|1420.3|1421.5|1420.3|1421|1419.8|11
1656338820000|2022-06-27 14:07:00|1421.4|1420.2|1422.5|1421.3|1422.8|1421.6|1421.1|1419.9|38
1656338830000|2022-06-27 14:07:10|1422.4|1421.2|1422.8|1421.6|1422.8|1421.6|1422.4|1421.2|20
1656338840000|2022-06-27 14:07:20|1423|1421.8|1422.9|1421.7|1423|1421.8|1422.8|1421.6|27
1656338850000|2022-06-27 14:07:30|1422.8|1421.6|1422|1420.8|1422.8|1421.6|1422|1420.8|16
1656338860000|2022-06-27 14:07:40|1421.9|1420.7|1421.9|1420.7|1422|1420.8|1421.6|1420.4|15
1656338870000|2022-06-27 14:07:50|1422|1420.8|1422.3|1421.1|1422.4|1421.2|1421.9|1420.7|19
1656338880000|2022-06-27 14:08:00|1422.4|1421.2|1422.8|1421.6|1422.9|1421.7|1422.3|1421.1|11
1656338890000|2022-06-27 14:08:10|1422.6|1421.4|1422.3|1421.1|1422.6|1421.4|1422.3|1421.1|19
1656338900000|2022-06-27 14:08:20|1422.5|1421.3|1422.3|1421.1|1422.5|1421.3|1422.3|1421.1|11
1656338910000|2022-06-27 14:08:30|1421.9|1420.7|1421.6|1420.4|1421.9|1420.7|1421.6|1420.4|4
1656338920000|2022-06-27 14:08:40|1421.5|1420.3|1421.5|1420.3|1421.6|1420.4|1421.5|1420.3|2
1656338930000|2022-06-27 14:08:50|1421.3|1420.1|1421.4|1420.2|1421.4|1420.2|1421.3|1420.1|9
1656338940000|2022-06-27 14:09:00|1421.5|1420.3|1420.8|1419.6|1421.7|1420.5|1420.8|1419.6|193
1656338950000|2022-06-27 14:09:10|1420.5|1419.3|1420|1418.8|1420.5|1419.3|1419.8|1418.6|45
1656338960000|2022-06-27 14:09:20|1419.8|1418.6|1420|1418.8|1420|1418.8|1419.8|1418.6|73
1656338970000|2022-06-27 14:09:30|1419.9|1418.7|1420.3|1419.1|1420.3|1419.1|1419.9|1418.7|8
1656338980000|2022-06-27 14:09:40|1420.5|1419.3|1420.5|1419.3|1420.5|1419.3|1420.5|1419.3|8
1656338990000|2022-06-27 14:09:50|1420.6|1419.4|1420.5|1419.3|1420.6|1419.4|1420.5|1419.3|6
1656339000000|2022-06-27 14:10:00|1420.6|1419.4|1421.5|1420.3|1421.5|1420.3|1420.6|1419.4|21
1656339010000|2022-06-27 14:10:10|1421.3|1420.1|1422|1420.8|1422.1|1420.9|1421.3|1420.1|41
1656339020000|2022-06-27 14:10:20|1422.5|1421.3|1423|1421.8|1423.5|1422.3|1422.4|1421.2|34
1656339030000|2022-06-27 14:10:30|1422.8|1421.6|1422.5|1421.3|1422.9|1421.7|1422.5|1421.3|29
1656339040000|2022-06-27 14:10:40|1422.6|1421.4|1422.3|1421.1|1422.8|1421.6|1422.3|1421.1|7
1656339050000|2022-06-27 14:10:50|1422.1|1420.9|1421.9|1420.7|1422.1|1420.9|1421.8|1420.6|21
1656339060000|2022-06-27 14:11:00|1422|1420.8|1421.5|1420.3|1422|1420.8|1421.3|1420.1|19
1656339070000|2022-06-27 14:11:10|1421.6|1420.4|1421.6|1420.4|1421.8|1420.6|1421.5|1420.3|7
1656339080000|2022-06-27 14:11:20|1421.5|1420.3|1421.3|1420.1|1421.5|1420.3|1421.3|1420.1|13
1656339090000|2022-06-27 14:11:30|||||||||10
1656339100000|2022-06-27 14:11:40|1421.5|1420.3|1421.5|1420.3|1421.5|1420.3|1421.4|1420.2|8
1656339110000|2022-06-27 14:11:50|1421.4|1420.2|1421.6|1420.4|1421.6|1420.4|1421.4|1420.2|24
1656339120000|2022-06-27 14:12:00|1421.7|1420.5|1421.9|1420.7|1422|1420.8|1421.3|1420.1|38
1656339130000|2022-06-27 14:12:10|1421.8|1420.6|1421.8|1420.6|1421.9|1420.7|1421.8|1420.6|3
1656339140000|2022-06-27 14:12:20|1421.4|1420.2|1421.6|1420.4|1421.6|1420.4|1421.4|1420.2|10
1656339150000|2022-06-27 14:12:30|1422|1420.8|1421.8|1420.6|1422|1420.8|1421.8|1420.6|6
1656339160000|2022-06-27 14:12:40|1422|1420.8|1421.9|1420.7|1422|1420.8|1421.9|1420.7|30
1656339170000|2022-06-27 14:12:50|1421.8|1420.6|1422.5|1421.3|1422.5|1421.3|1421.8|1420.6|21
1656339180000|2022-06-27 14:13:00|1422.4|1421.2|1423.1|1421.9|1423.3|1422.1|1422.3|1421.1|40
1656339190000|2022-06-27 14:13:10|1423|1421.8|1423.4|1422.2|1423.4|1422.2|1423|1421.8|4
1656339200000|2022-06-27 14:13:20|1423.3|1422.1|1423.9|1422.7|1424|1422.8|1423.3|1422.1|27
1656339210000|2022-06-27 14:13:30|1424|1422.8|1424|1422.8|1424.1|1422.9|1423.9|1422.7|8
1656339220000|2022-06-27 14:13:40|1424.3|1423.1|1424.4|1423.2|1424.4|1423.2|1424|1422.8|5
1656339230000|2022-06-27 14:13:50|1424.5|1423.3|1424.4|1423.2|1424.5|1423.3|1423.9|1422.7|39
1656339240000|2022-06-27 14:14:00|1424.5|1423.3|1424.1|1422.9|1424.6|1423.4|1424.1|1422.9|35
1656339250000|2022-06-27 14:14:10|1424.3|1423.1|1424.1|1422.9|1424.4|1423.2|1424.1|1422.9|6
1656339260000|2022-06-27 14:14:20|1424|1422.8|1424.4|1423.2|1424.5|1423.3|1424|1422.8|12
1656339270000|2022-06-27 14:14:30|1424.5|1423.3|1423.9|1422.7|1424.5|1423.3|1423.9|1422.7|9
1656339280000|2022-06-27 14:14:40|1424|1422.8|1424|1422.8|1424.3|1423.1|1423.8|1422.6|18
1656339290000|2022-06-27 14:14:50|||||||||12
1656339300000|2022-06-27 14:15:00|1424.5|1423.3|1424.5|1423.3|1424.5|1423.3|1424.4|1423.2|40
1656339310000|2022-06-27 14:15:10|1424.3|1423.1|1424.3|1423.1|1424.3|1423.1|1424.3|1423.1|15
1656339320000|2022-06-27 14:15:20|1424.4|1423.2|1424.3|1423.1|1424.5|1423.3|1424|1422.8|23
1656339330000|2022-06-27 14:15:30|1424|1422.8|1424.1|1422.9|1424.5|1423.3|1423.8|1422.6|18
1656339340000|2022-06-27 14:15:40|1424.3|1423.1|1424.3|1423.1|1424.8|1423.6|1424|1422.8|20
1656339350000|2022-06-27 14:15:50|1424.4|1423.2|1424.5|1423.3|1424.8|1423.6|1424.4|1423.2|35
1656339360000|2022-06-27 14:16:00|1424.4|1423.2|1424.3|1423.1|1424.4|1423.2|1424.3|1423.1|19
1656339370000|2022-06-27 14:16:10|1424.4|1423.2|1424.3|1423.1|1424.5|1423.3|1424.3|1423.1|8
1656339380000|2022-06-27 14:16:20|1424|1422.8|1424|1422.8|1424|1422.8|1424|1422.8|9
1656339390000|2022-06-27 14:16:30|1424.1|1422.9|1423|1421.8|1424.3|1423.1|1423|1421.8|29
1656339400000|2022-06-27 14:16:40|1422.9|1421.7|1422.9|1421.7|1423|1421.8|1422.3|1421.1|38
1656339410000|2022-06-27 14:16:50|1423|1421.8|1422.9|1421.7|1423|1421.8|1422.8|1421.6|4
1656339420000|2022-06-27 14:17:00|1423|1421.8|1423.3|1422.1|1423.4|1422.2|1423|1421.8|4
1656339430000|2022-06-27 14:17:10|||||||||5
1656339440000|2022-06-27 14:17:20|1423.1|1421.9|1423|1421.8|1423.1|1421.9|1422.8|1421.6|30
1656339450000|2022-06-27 14:17:30|1422.9|1421.7|1422.8|1421.6|1422.9|1421.7|1422.8|1421.6|8
1656339460000|2022-06-27 14:17:40|1422.5|1421.3|1422.4|1421.2|1422.5|1421.3|1422.4|1421.2|15
1656339470000|2022-06-27 14:17:50|1422.3|1421.1|1422.3|1421.1|1422.3|1421.1|1422.3|1421.1|2
1656339480000|2022-06-27 14:18:00|1422.4|1421.2|1421.5|1420.3|1422.4|1421.2|1421.5|1420.3|37
1656339490000|2022-06-27 14:18:10|1421.3|1420.1|1421.3|1420.1|1421.3|1420.1|1421|1419.8|10
1656339500000|2022-06-27 14:18:20|1421.1|1419.9|1421.1|1419.9|1421.3|1420.1|1421|1419.8|15
1656339510000|2022-06-27 14:18:30|1421.3|1420.1|1421.1|1419.9|1421.5|1420.3|1420.8|1419.6|14
1656339520000|2022-06-27 14:18:40|1421.3|1420.1|1422|1420.8|1422|1420.8|1421.3|1420.1|15
1656339530000|2022-06-27 14:18:50|1422.1|1420.9|1422.4|1421.2|1422.5|1421.3|1422.1|1420.9|7
1656339540000|2022-06-27 14:19:00|1422.3|1421.1|1422.3|1421.1|1422.3|1421.1|1422|1420.8|12
1656339550000|2022-06-27 14:19:10|1422.5|1421.3|1422.5|1421.3|1422.6|1421.4|1422.4|1421.2|20
1656339560000|2022-06-27 14:19:20|1422.8|1421.6|1423.1|1421.9|1423.1|1421.9|1422.6|1421.4|11
1656339570000|2022-06-27 14:19:30|1423.3|1422.1|1423.3|1422.1|1423.5|1422.3|1423.1|1421.9|11
1656339580000|2022-06-27 14:19:40|1423.4|1422.2|1423.5|1422.3|1423.8|1422.6|1423.3|1422.1|4
1656339590000|2022-06-27 14:19:50|1423.3|1422.1|1423.5|1422.3|1423.8|1422.6|1423.3|1422.1|7
1656339600000|2022-06-27 14:20:00|1423.3|1422.1|1423.6|1422.4|1423.8|1422.6|1423.3|1422.1|8
1656339610000|2022-06-27 14:20:10|1423.5|1422.3|1423.6|1422.4|1423.6|1422.4|1423.5|1422.3|11
1656339620000|2022-06-27 14:20:20|1423.5|1422.3|1424|1422.8|1424.1|1422.9|1423.5|1422.3|4
1656339630000|2022-06-27 14:20:30|1424.3|1423.1|1423.6|1422.4|1424.4|1423.2|1423.6|1422.4|20
1656339640000|2022-06-27 14:20:40|1423.8|1422.6|1423.8|1422.6|1423.8|1422.6|1423.8|1422.6|5
1656339650000|2022-06-27 14:20:50|1424|1422.8|1423.6|1422.4|1424|1422.8|1423.5|1422.3|14
1656339660000|2022-06-27 14:21:00|1423.8|1422.6|1423.8|1422.6|1423.8|1422.6|1423.4|1422.2|16
1656339670000|2022-06-27 14:21:10|1424|1422.8|1424|1422.8|1424|1422.8|1423.9|1422.7|10
1656339680000|2022-06-27 14:21:20|1423.6|1422.4|1424|1422.8|1424|1422.8|1423.5|1422.3|13
1656339690000|2022-06-27 14:21:30|1424.1|1422.9|1424.1|1422.9|1424.1|1422.9|1424|1422.8|6
1656339700000|2022-06-27 14:21:40|1424|1422.8|1424.3|1423.1|1424.5|1423.3|1424|1422.8|12
1656339710000|2022-06-27 14:21:50|1424.1|1422.9|1424.1|1422.9|1424.1|1422.9|1424|1422.8|17
1656339720000|2022-06-27 14:22:00|1424|1422.8|1424.6|1423.4|1424.8|1423.6|1424|1422.8|23
1656339730000|2022-06-27 14:22:10|1424.5|1423.3|1425.8|1424.6|1425.8|1424.6|1424.5|1423.3|42
1656339740000|2022-06-27 14:22:20|1425.9|1424.7|1426.8|1425.6|1426.9|1425.7|1425.8|1424.6|38
1656339750000|2022-06-27 14:22:30|1426.9|1425.7|1427|1425.8|1427.5|1426.3|1426.9|1425.7|50
1656339760000|2022-06-27 14:22:40|1426.8|1425.6|1427.5|1426.3|1427.5|1426.3|1426.8|1425.6|31
1656339770000|2022-06-27 14:22:50|1427.3|1426.1|1427.5|1426.3|1427.5|1426.3|1427.3|1426.1|23
1656339780000|2022-06-27 14:23:00|1427.8|1426.6|1427.3|1426.1|1427.8|1426.6|1427.3|1426.1|45
1656339790000|2022-06-27 14:23:10|1427|1425.8|1426.8|1425.6|1427|1425.8|1426.8|1425.6|24
1656339800000|2022-06-27 14:23:20|1426.9|1425.7|1426.3|1425.1|1426.9|1425.7|1426|1424.8|22
1656339810000|2022-06-27 14:23:30|1426.4|1425.2|1426.5|1425.3|1426.5|1425.3|1426.3|1425.1|7
1656339820000|2022-06-27 14:23:40|1426.3|1425.1|1426.5|1425.3|1426.5|1425.3|1426.3|1425.1|14
1656339830000|2022-06-27 14:23:50|1426.7|1425.5|1426.8|1425.6|1427|1425.8|1426.7|1425.5|47
1656339840000|2022-06-27 14:24:00|1426.6|1425.4|1426.8|1425.6|1426.8|1425.6|1426.5|1425.3|12
1656339850000|2022-06-27 14:24:10|1426.5|1425.3|1426.8|1425.6|1426.9|1425.7|1426.5|1425.3|12
1656339860000|2022-06-27 14:24:20|1426.6|1425.4|1427|1425.8|1427|1425.8|1426.5|1425.3|36
1656339870000|2022-06-27 14:24:30|1427.3|1426.1|1427.1|1425.9|1427.3|1426.1|1427.1|1425.9|6
1656339880000|2022-06-27 14:24:40|1427|1425.8|1427.1|1425.9|1427.3|1426.1|1427|1425.8|8
1656339890000|2022-06-27 14:24:50|1427|1425.8|1427|1425.8|1427.1|1425.9|1427|1425.8|8
1656339900000|2022-06-27 14:25:00|1426.9|1425.7|1426.8|1425.6|1427|1425.8|1426.8|1425.6|30
1656339910000|2022-06-27 14:25:10|1426.9|1425.7|1426.3|1425.1|1427|1425.8|1426.3|1425.1|13
1656339920000|2022-06-27 14:25:20|1426.4|1425.2|1426.3|1425.1|1426.6|1425.4|1426.3|1425.1|7
1656339930000|2022-06-27 14:25:30|1426.5|1425.3|1426.3|1425.1|1426.6|1425.4|1426.3|1425.1|55
1656339940000|2022-06-27 14:25:40|1426.4|1425.2|1426.3|1425.1|1426.4|1425.2|1426|1424.8|20
1656339950000|2022-06-27 14:25:50|1426|1424.8|1426|1424.8|1426.1|1424.9|1426|1424.8|18
1656339960000|2022-06-27 14:26:00|1426.1|1424.9|1426.1|1424.9|1426.1|1424.9|1426|1424.8|8
1656339970000|2022-06-27 14:26:10|1426.5|1425.3|1426.8|1425.6|1426.8|1425.6|1426.5|1425.3|18
1656339980000|2022-06-27 14:26:20|1426.6|1425.4|1426.6|1425.4|1426.8|1425.6|1426.5|1425.3|13
1656339990000|2022-06-27 14:26:30|1426.5|1425.3|1427|1425.8|1427|1425.8|1426.5|1425.3|3
1656340000000|2022-06-27 14:26:40|1427.2|1426|1427.1|1425.9|1427.3|1426.1|1427.1|1425.9|5
1656340010000|2022-06-27 14:26:50|1427|1425.8|1427.9|1426.7|1427.9|1426.7|1427|1425.8|44
1656340020000|2022-06-27 14:27:00|1428|1426.8|1427.8|1426.6|1428.1|1426.9|1427.8|1426.6|13
1656340030000|2022-06-27 14:27:10|1427.9|1426.7|1427.8|1426.6|1427.9|1426.7|1427.8|1426.6|13
1656340040000|2022-06-27 14:27:20|1428|1426.8|1428.3|1427.1|1428.3|1427.1|1427.8|1426.6|69
1656340050000|2022-06-27 14:27:30|1427.6|1426.4|1427.8|1426.6|1427.9|1426.7|1427.4|1426.2|24
1656340060000|2022-06-27 14:27:40|1427.9|1426.7|1428.3|1427.1|1428.4|1427.2|1427.9|1426.7|30
1656340070000|2022-06-27 14:27:50|1428.5|1427.3|1428.8|1427.6|1428.8|1427.6|1428.5|1427.3|17
1656340080000|2022-06-27 14:28:00|1428.4|1427.2|1428.4|1427.2|1428.5|1427.3|1428.3|1427.1|14
1656340090000|2022-06-27 14:28:10|1428.5|1427.3|1429|1427.8|1429|1427.8|1428.5|1427.3|11
1656340100000|2022-06-27 14:28:20|1428.8|1427.6|1428.8|1427.6|1428.8|1427.6|1428.5|1427.3|34
1656340110000|2022-06-27 14:28:30|1428.6|1427.4|1428.5|1427.3|1428.6|1427.4|1428.5|1427.3|6
1656340120000|2022-06-27 14:28:40|||||||||11
1656340130000|2022-06-27 14:28:50|1428|1426.8|1428.4|1427.2|1428.4|1427.2|1428|1426.8|18
1656340140000|2022-06-27 14:29:00|1428.5|1427.3|1428.5|1427.3|1428.6|1427.4|1428.5|1427.3|9
1656340150000|2022-06-27 14:29:10|1428.6|1427.4|1429|1427.8|1429.1|1427.9|1428.6|1427.4|14
1656340160000|2022-06-27 14:29:20|1429.1|1427.9|1429.1|1427.9|1429.3|1428.1|1429.1|1427.9|10
1656340170000|2022-06-27 14:29:30|1429.3|1428.1|1430|1428.8|1430|1428.8|1429|1427.8|18
1656340180000|2022-06-27 14:29:40|1430.1|1428.9|1429.9|1428.7|1430.3|1429.1|1429.9|1428.7|71
1656340190000|2022-06-27 14:29:50|1429.8|1428.6|1430|1428.8|1430|1428.8|1429.5|1428.3|60
1656340200000|2022-06-27 14:30:00|1429.8|1428.6|1429.3|1428.1|1430|1428.8|1429.3|1428.1|47
1656340210000|2022-06-27 14:30:10|1429.1|1427.9|1429|1427.8|1429.1|1427.9|1429|1427.8|16
1656340220000|2022-06-27 14:30:20|||||||||8
1656340230000|2022-06-27 14:30:30|1428.8|1427.6|1428.1|1426.9|1428.8|1427.6|1428|1426.8|23
1656340240000|2022-06-27 14:30:40|1428.3|1427.1|1428.3|1427.1|1428.4|1427.2|1428.3|1427.1|2
1656340250000|2022-06-27 14:30:50|1428.4|1427.2|1428.8|1427.6|1428.8|1427.6|1428.4|1427.2|18
1656340260000|2022-06-27 14:31:00|1429|1427.8|1429.5|1428.3|1429.5|1428.3|1428.8|1427.6|34
1656340270000|2022-06-27 14:31:10|1429.8|1428.6|1429.5|1428.3|1429.9|1428.7|1429.4|1428.2|23
1656340280000|2022-06-27 14:31:20|1429.6|1428.4|1429.6|1428.4|1429.8|1428.6|1429.6|1428.4|8
1656340290000|2022-06-27 14:31:30|1429.5|1428.3|1430.5|1429.3|1430.8|1429.6|1429.5|1428.3|34
1656340300000|2022-06-27 14:31:40|1430.6|1429.4|1431|1429.8|1431.1|1429.9|1430.6|1429.4|25
1656340310000|2022-06-27 14:31:50|1431.1|1429.9|1431|1429.8|1431.3|1430.1|1430.8|1429.6|32
1656340320000|2022-06-27 14:32:00|1431.1|1429.9|1430.8|1429.6|1431.3|1430.1|1430.8|1429.6|30
1656340330000|2022-06-27 14:32:10|1431|1429.8|1431.6|1430.4|1431.8|1430.6|1431|1429.8|16
1656340340000|2022-06-27 14:32:20|1431.4|1430.2|1431|1429.8|1431.8|1430.6|1431|1429.8|31
1656340350000|2022-06-27 14:32:30|1431.3|1430.1|1432|1430.8|1432|1430.8|1431.3|1430.1|35
1656340360000|2022-06-27 14:32:40|1431.9|1430.7|1432.5|1431.3|1432.5|1431.3|1431.9|1430.7|47
1656340370000|2022-06-27 14:32:50|1432.3|1431.1|1432.3|1431.1|1432.3|1431.1|1432.3|1431.1|18
1656340380000|2022-06-27 14:33:00|1432.1|1430.9|1432.8|1431.6|1433|1431.8|1432.1|1430.9|27
1656340390000|2022-06-27 14:33:10|||||||||2
1656340400000|2022-06-27 14:33:20|1432.9|1431.7|1432.9|1431.7|1432.9|1431.7|1432.9|1431.7|12
1656340410000|2022-06-27 14:33:30|1432.8|1431.6|1432.3|1431.1|1432.8|1431.6|1432.1|1430.9|37
1656340420000|2022-06-27 14:33:40|1432.1|1430.9|1432.5|1431.3|1432.5|1431.3|1432|1430.8|10
1656340430000|2022-06-27 14:33:50|1432.3|1431.1|1433|1431.8|1433|1431.8|1432.3|1431.1|22
1656340440000|2022-06-27 14:34:00|1434.9|1433.7|1433.9|1432.7|1434.9|1433.7|1433.8|1432.6|57
1656340450000|2022-06-27 14:34:10|1433.8|1432.6|1434.5|1433.3|1434.5|1433.3|1433.8|1432.6|36
1656340460000|2022-06-27 14:34:20|1434.1|1432.9|1433.8|1432.6|1434.1|1432.9|1433.8|1432.6|22
1656340470000|2022-06-27 14:34:30|1434|1432.8|1434.3|1433.1|1434.5|1433.3|1433.9|1432.7|56
1656340480000|2022-06-27 14:34:40|1434.4|1433.2|1434.3|1433.1|1434.4|1433.2|1434.3|1433.1|10
1656340490000|2022-06-27 14:34:50|1434.5|1433.3|1434.5|1433.3|1434.6|1433.4|1434.5|1433.3|7
1656340500000|2022-06-27 14:35:00|1434.8|1433.6|1434.8|1433.6|1434.8|1433.6|1434.5|1433.3|23
1656340510000|2022-06-27 14:35:10|1434.5|1433.3|1434.6|1433.4|1434.9|1433.7|1434.5|1433.3|35
1656340520000|2022-06-27 14:35:20|1434.8|1433.6|1434.6|1433.4|1435|1433.8|1434.6|1433.4|27
1656340530000|2022-06-27 14:35:30|1434.5|1433.3|1434.8|1433.6|1435.1|1433.9|1434.5|1433.3|26
1656340540000|2022-06-27 14:35:40|1434.5|1433.3|1434.8|1433.6|1434.8|1433.6|1434.5|1433.3|21
1656340550000|2022-06-27 14:35:50|1435|1433.8|1434.9|1433.7|1435|1433.8|1434.9|1433.7|33
1656340560000|2022-06-27 14:36:00|1434.8|1433.6|1434|1432.8|1434.9|1433.7|1434|1432.8|38
1656340570000|2022-06-27 14:36:10|1433.8|1432.6|1433.3|1432.1|1433.8|1432.6|1433.3|1432.1|45
1656340580000|2022-06-27 14:36:20|1433.5|1432.3|1433.5|1432.3|1433.6|1432.4|1433.3|1432.1|13
1656340590000|2022-06-27 14:36:30|1433.1|1431.9|1433|1431.8|1433.3|1432.1|1433|1431.8|47
1656340600000|2022-06-27 14:36:40|1433.1|1431.9|1433.8|1432.6|1433.8|1432.6|1433|1431.8|4
1656340610000|2022-06-27 14:36:50|1433.9|1432.7|1433.5|1432.3|1433.9|1432.7|1433.3|1432.1|15
1656340620000|2022-06-27 14:37:00|1433.4|1432.2|1434.9|1433.7|1434.9|1433.7|1433.4|1432.2|64
1656340630000|2022-06-27 14:37:10|1434.8|1433.6|1435|1433.8|1435|1433.8|1434.8|1433.6|19
1656340640000|2022-06-27 14:37:20|1434.9|1433.7|1434.8|1433.6|1434.9|1433.7|1434.6|1433.4|39
1656340650000|2022-06-27 14:37:30|1434.9|1433.7|1434.9|1433.7|1435|1433.8|1434.5|1433.3|66
1656340660000|2022-06-27 14:37:40|1435|1433.8|1434.7|1433.5|1435|1433.8|1434.5|1433.3|29
1656340670000|2022-06-27 14:37:50|1434.9|1433.7|1435.1|1433.9|1435.3|1434.1|1434.9|1433.7|20
1656340680000|2022-06-27 14:38:00|1435|1433.8|1435.1|1433.9|1435.3|1434.1|1435|1433.8|28
1656340690000|2022-06-27 14:38:10|1435|1433.8|1435.3|1434.1|1435.4|1434.2|1435|1433.8|22
1656340700000|2022-06-27 14:38:20|1435.4|1434.2|1435.4|1434.2|1435.5|1434.3|1435.4|1434.2|8
1656340710000|2022-06-27 14:38:30|1435.5|1434.3|1435.5|1434.3|1435.5|1434.3|1435.5|1434.3|20
1656340720000|2022-06-27 14:38:40|1435.7|1434.5|1435.9|1434.7|1436|1434.8|1435.7|1434.5|53
1656340730000|2022-06-27 14:38:50|1436|1434.8|1435.9|1434.7|1436|1434.8|1435.8|1434.6|37
1656340740000|2022-06-27 14:39:00|1436|1434.8|1435.9|1434.7|1436.1|1434.9|1435.8|1434.6|37
1656340750000|2022-06-27 14:39:10|1436|1434.8|1435.8|1434.6|1436|1434.8|1435.8|1434.6|25
1656340760000|2022-06-27 14:39:20|1436|1434.8|1436.3|1435.1|1436.3|1435.1|1436|1434.8|24
1656340770000|2022-06-27 14:39:30|1436.4|1435.2|1436|1434.8|1436.4|1435.2|1436|1434.8|30
1656340780000|2022-06-27 14:39:40|1435.8|1434.6|1435.7|1434.5|1435.9|1434.7|1435.7|1434.5|29
1656340790000|2022-06-27 14:39:50|1435.6|1434.4|1435.3|1434.1|1435.7|1434.5|1435.3|1434.1|12
1656340800000|2022-06-27 14:40:00|1435.5|1434.3|1436|1434.8|1436|1434.8|1435.5|1434.3|49
1656340810000|2022-06-27 14:40:10|1435.9|1434.7|1435.5|1434.3|1435.9|1434.7|1435.5|1434.3|15
1656340820000|2022-06-27 14:40:20|1435.6|1434.4|1435.6|1434.4|1435.7|1434.5|1435.5|1434.3|16
1656340830000|2022-06-27 14:40:30|1435.7|1434.5|1436|1434.8|1436|1434.8|1435.6|1434.4|15
1656340840000|2022-06-27 14:40:40|||||||||3
1656340850000|2022-06-27 14:40:50|1436.1|1434.9|1436.3|1435.1|1436.3|1435.1|1436|1434.8|10
1656340860000|2022-06-27 14:41:00|||||||||5
1656340870000|2022-06-27 14:41:10|1436|1434.8|1436|1434.8|1436|1434.8|1436|1434.8|16
1656340880000|2022-06-27 14:41:20|1436.3|1435.1|1436.5|1435.3|1436.5|1435.3|1436.3|1435.1|12
1656340890000|2022-06-27 14:41:30|1436.7|1435.5|1436.5|1435.3|1436.8|1435.6|1436.5|1435.3|15
1656340900000|2022-06-27 14:41:40|1436.6|1435.4|1437|1435.8|1437.1|1435.9|1436.6|1435.4|30
1656340910000|2022-06-27 14:41:50|1437.2|1436|1437.3|1436.1|1437.3|1436.1|1437.1|1435.9|13
1656340920000|2022-06-27 14:42:00|1437.4|1436.2|1438.8|1437.6|1438.8|1437.6|1437|1435.8|60
1656340930000|2022-06-27 14:42:10|1438.7|1437.5|1438.8|1437.6|1438.9|1437.7|1438.5|1437.3|58
1656340940000|2022-06-27 14:42:20|1438.5|1437.3|1439|1437.8|1439|1437.8|1438.3|1437.1|56
1656340950000|2022-06-27 14:42:30|1439.1|1437.9|1439.8|1438.6|1439.8|1438.6|1439.1|1437.9|58
1656340960000|2022-06-27 14:42:40|1439.5|1438.3|1439.5|1438.3|1439.6|1438.4|1439|1437.8|33
1656340970000|2022-06-27 14:42:50|1440.4|1439.2|1440.5|1439.3|1441.4|1440.2|1440.4|1439.2|56
1656340980000|2022-06-27 14:43:00|1441.3|1440.1|1441.3|1440.1|1441.5|1440.3|1441.1|1439.9|57
1656340990000|2022-06-27 14:43:10|1441|1439.8|1440.5|1439.3|1441|1439.8|1440.5|1439.3|58
1656341000000|2022-06-27 14:43:20|1440.7|1439.5|1440.3|1439.1|1440.8|1439.6|1440.3|1439.1|15
1656341010000|2022-06-27 14:43:30|1440.4|1439.2|1440|1438.8|1440.4|1439.2|1439.9|1438.7|23
1656341020000|2022-06-27 14:43:40|1439.9|1438.7|1440.6|1439.4|1440.6|1439.4|1439.9|1438.7|34
1656341030000|2022-06-27 14:43:50|1440.7|1439.5|1440.8|1439.6|1440.9|1439.7|1440.7|1439.5|6
1656341040000|2022-06-27 14:44:00|1440.9|1439.7|1441|1439.8|1441|1439.8|1440.6|1439.4|25
1656341050000|2022-06-27 14:44:10|1440.8|1439.6|1440.3|1439.1|1440.8|1439.6|1440.3|1439.1|55
1656341060000|2022-06-27 14:44:20|1440.5|1439.3|1440.3|1439.1|1440.5|1439.3|1440.3|1439.1|14
1656341070000|2022-06-27 14:44:30|1440.4|1439.2|1440.3|1439.1|1440.5|1439.3|1440.3|1439.1|21
1656341080000|2022-06-27 14:44:40|||||||||14
1656341090000|2022-06-27 14:44:50|1440.9|1439.7|1440.8|1439.6|1440.9|1439.7|1440.5|1439.3|10
1656341100000|2022-06-27 14:45:00|1440.5|1439.3|1441|1439.8|1441|1439.8|1440.5|1439.3|44
1656341110000|2022-06-27 14:45:10|1441.8|1440.6|1440.5|1439.3|1441.8|1440.6|1440.5|1439.3|33
1656341120000|2022-06-27 14:45:20|1440.3|1439.1|1439.9|1438.7|1440.3|1439.1|1439.9|1438.7|38
1656341130000|2022-06-27 14:45:30|1440|1438.8|1439.5|1438.3|1440|1438.8|1439.5|1438.3|18
1656341140000|2022-06-27 14:45:40|1439.1|1437.9|1439.4|1438.2|1439.5|1438.3|1439.1|1437.9|28
1656341150000|2022-06-27 14:45:50|1439.3|1438.1|1438.8|1437.6|1439.5|1438.3|1438.8|1437.6|19
1656341160000|2022-06-27 14:46:00|||||||||24
1656341170000|2022-06-27 14:46:10|1438.5|1437.3|1438.3|1437.1|1438.5|1437.3|1438.3|1437.1|26
1656341180000|2022-06-27 14:46:20|1438.1|1436.9|1438.1|1436.9|1438.3|1437.1|1438|1436.8|22
1656341190000|2022-06-27 14:46:30|1438.3|1437.1|1438.6|1437.4|1438.8|1437.6|1438|1436.8|15
1656341200000|2022-06-27 14:46:40|1438.5|1437.3|1438|1436.8|1438.5|1437.3|1438|1436.8|15
1656341210000|2022-06-27 14:46:50|1438.1|1436.9|1438.3|1437.1|1438.3|1437.1|1438|1436.8|8
1656341220000|2022-06-27 14:47:00|1438.5|1437.3|1439|1437.8|1439|1437.8|1438.5|1437.3|24
1656341230000|2022-06-27 14:47:10|1438.9|1437.7|1439|1437.8|1439|1437.8|1438.8|1437.6|16
1656341240000|2022-06-27 14:47:20|1438.9|1437.7|1439.5|1438.3|1439.8|1438.6|1438.8|1437.6|26
1656341250000|2022-06-27 14:47:30|1439.7|1438.5|1439.8|1438.6|1439.8|1438.6|1439.7|1438.5|19
1656341260000|2022-06-27 14:47:40|1440|1438.8|1440|1438.8|1440|1438.8|1440|1438.8|3
1656341270000|2022-06-27 14:47:50|1439.9|1438.7|1440.3|1439.1|1440.3|1439.1|1439.8|1438.6|30
1656341280000|2022-06-27 14:48:00|1440.5|1439.3|1440.4|1439.2|1440.5|1439.3|1440.3|1439.1|31
1656341290000|2022-06-27 14:48:10|1440.3|1439.1|1439.5|1438.3|1440.3|1439.1|1439.3|1438.1|21
1656341300000|2022-06-27 14:48:20|1439.8|1438.6|1439.8|1438.6|1439.8|1438.6|1439.8|1438.6|9
1656341310000|2022-06-27 14:48:30|1440|1438.8|1439.3|1438.1|1440.1|1438.9|1439.3|1438.1|34
1656341320000|2022-06-27 14:48:40|1439|1437.8|1438.9|1437.7|1439.1|1437.9|1438.8|1437.6|11
1656341330000|2022-06-27 14:48:50|1438.8|1437.6|1438.5|1437.3|1438.8|1437.6|1438.5|1437.3|9
1656341340000|2022-06-27 14:49:00|1438.4|1437.2|1439|1437.8|1439|1437.8|1438.4|1437.2|32
1656341350000|2022-06-27 14:49:10|1438.8|1437.6|1438.5|1437.3|1439|1437.8|1438.5|1437.3|105
1656341360000|2022-06-27 14:49:20|1438.8|1437.6|1439|1437.8|1439|1437.8|1438.8|1437.6|20
1656341370000|2022-06-27 14:49:30|1438.9|1437.7|1438.8|1437.6|1438.9|1437.7|1438.5|1437.3|13
1656341380000|2022-06-27 14:49:40|1438.5|1437.3|1438.5|1437.3|1438.5|1437.3|1438.3|1437.1|15
1656341390000|2022-06-27 14:49:50|1438.8|1437.6|1438|1436.8|1438.8|1437.6|1438|1436.8|58
1656341400000|2022-06-27 14:50:00|1438.1|1436.9|1438.3|1437.1|1438.3|1437.1|1438|1436.8|7
1656341410000|2022-06-27 14:50:10|1438.5|1437.3|1438.9|1437.7|1439|1437.8|1438.3|1437.1|42
1656341420000|2022-06-27 14:50:20|1438.6|1437.4|1438.5|1437.3|1438.6|1437.4|1438.5|1437.3|6
1656341430000|2022-06-27 14:50:30|1438.4|1437.2|1438.3|1437.1|1438.5|1437.3|1438.3|1437.1|20
1656341440000|2022-06-27 14:50:40|1438.5|1437.3|1438.3|1437.1|1438.5|1437.3|1438.3|1437.1|46
1656341450000|2022-06-27 14:50:50|1438.5|1437.3|1438.5|1437.3|1438.5|1437.3|1438.3|1437.1|23
1656341460000|2022-06-27 14:51:00|1438.8|1437.6|1439|1437.8|1439.5|1438.3|1438.8|1437.6|45
1656341470000|2022-06-27 14:51:10|1439.1|1437.9|1439.5|1438.3|1439.5|1438.3|1439.1|1437.9|5
1656341480000|2022-06-27 14:51:20|1439.4|1438.2|1439.1|1437.9|1439.5|1438.3|1439|1437.8|25
1656341490000|2022-06-27 14:51:30|1439|1437.8|1439.8|1438.6|1439.8|1438.6|1439|1437.8|16
1656341500000|2022-06-27 14:51:40|1439.5|1438.3|1438.8|1437.6|1439.5|1438.3|1438.8|1437.6|42
1656341510000|2022-06-27 14:51:50|||||||||1
1656341520000|2022-06-27 14:52:00|1439|1437.8|1439|1437.8|1439|1437.8|1439|1437.8|10
1656341530000|2022-06-27 14:52:10|1438.8|1437.6|1439|1437.8|1439|1437.8|1438.8|1437.6|11
1656341540000|2022-06-27 14:52:20|1439.1|1437.9|1438.8|1437.6|1439.1|1437.9|1438.8|1437.6|13
1656341550000|2022-06-27 14:52:30|1438.6|1437.4|1438.5|1437.3|1438.6|1437.4|1438.5|1437.3|30
1656341560000|2022-06-27 14:52:40|1438.3|1437.1|1438.3|1437.1|1438.4|1437.2|1438.3|1437.1|3
1656341570000|2022-06-27 14:52:50|1437.5|1436.3|1437|1435.8|1437.5|1436.3|1437|1435.8|48
1656341580000|2022-06-27 14:53:00|1436.8|1435.6|1437.3|1436.1|1437.3|1436.1|1436.5|1435.3|37
1656341590000|2022-06-27 14:53:10|1437|1435.8|1436.6|1435.4|1437|1435.8|1436.5|1435.3|29
1656341600000|2022-06-27 14:53:20|1436.8|1435.6|1436.8|1435.6|1436.9|1435.7|1436.8|1435.6|10
1656341610000|2022-06-27 14:53:30|||||||||2
1656341620000|2022-06-27 14:53:40|1437.3|1436.1|1437.5|1436.3|1437.5|1436.3|1437.3|1436.1|12
1656341630000|2022-06-27 14:53:50|1437.3|1436.1|1437.6|1436.4|1437.8|1436.6|1437.3|1436.1|27
1656341640000|2022-06-27 14:54:00|1437.8|1436.6|1438.3|1437.1|1438.3|1437.1|1437.8|1436.6|23
1656341650000|2022-06-27 14:54:10|1438|1436.8|1438.5|1437.3|1438.5|1437.3|1438|1436.8|28
1656341660000|2022-06-27 14:54:20|1438.4|1437.2|1437.4|1436.2|1438.4|1437.2|1437.4|1436.2|26
1656341670000|2022-06-27 14:54:30|1437.5|1436.3|1437.1|1435.9|1437.5|1436.3|1436.9|1435.7|20
1656341680000|2022-06-27 14:54:40|1437.3|1436.1|1437.3|1436.1|1437.4|1436.2|1437.3|1436.1|12
1656341690000|2022-06-27 14:54:50|1437|1435.8|1437.1|1435.9|1437.1|1435.9|1437|1435.8|27
1656341700000|2022-06-27 14:55:00|1437|1435.8|1437.3|1436.1|1437.3|1436.1|1437|1435.8|8
1656341710000|2022-06-27 14:55:10|1437.1|1435.9|1437.3|1436.1|1437.3|1436.1|1437.1|1435.9|9
1656341720000|2022-06-27 14:55:20|1437.1|1435.9|1437.8|1436.6|1437.8|1436.6|1437.1|1435.9|29
1656341730000|2022-06-27 14:55:30|1437.5|1436.3|1437.5|1436.3|1437.8|1436.6|1437.5|1436.3|8
1656341750000|2022-06-27 14:55:50|1437.7|1436.5|1438.1|1436.9|1438.1|1436.9|1437.7|1436.5|14
1656341760000|2022-06-27 14:56:00|1438|1436.8|1438.3|1437.1|1438.3|1437.1|1438|1436.8|10
1656341770000|2022-06-27 14:56:10|1438.5|1437.3|1438.5|1437.3|1438.6|1437.4|1438.5|1437.3|12
1656341780000|2022-06-27 14:56:20|1438.6|1437.4|1438.8|1437.6|1438.8|1437.6|1438.5|1437.3|20
1656341790000|2022-06-27 14:56:30|1438.5|1437.3|1438.5|1437.3|1438.8|1437.6|1438.5|1437.3|18
1656341800000|2022-06-27 14:56:40|1438.7|1437.5|1438.8|1437.6|1438.8|1437.6|1438.7|1437.5|10
1656341810000|2022-06-27 14:56:50|1438.9|1437.7|1438.5|1437.3|1439|1437.8|1438.5|1437.3|7
1656341820000|2022-06-27 14:57:00|1438.3|1437.1|1438.5|1437.3|1438.6|1437.4|1438.3|1437.1|15
1656341830000|2022-06-27 14:57:10|1438.8|1437.6|1438.8|1437.6|1438.8|1437.6|1438.8|1437.6|9
1656341840000|2022-06-27 14:57:20|1439.3|1438.1|1439|1437.8|1439.3|1438.1|1439|1437.8|16
1656341850000|2022-06-27 14:57:30|1438.9|1437.7|1438.5|1437.3|1438.9|1437.7|1438.5|1437.3|7
1656341860000|2022-06-27 14:57:40|1438.3|1437.1|1438|1436.8|1438.5|1437.3|1438|1436.8|14
1656341870000|2022-06-27 14:57:50|1437.8|1436.6|1438|1436.8|1438|1436.8|1437.5|1436.3|17
1656341880000|2022-06-27 14:58:00|1438.3|1437.1|1438.8|1437.6|1438.9|1437.7|1438.1|1436.9|21
1656341890000|2022-06-27 14:58:10|1438.9|1437.7|1438.8|1437.6|1438.9|1437.7|1438.8|1437.6|1
1656341900000|2022-06-27 14:58:20|1438.6|1437.4|1438.6|1437.4|1438.6|1437.4|1438.6|1437.4|4
1656341910000|2022-06-27 14:58:30|1438.5|1437.3|1438.5|1437.3|1438.5|1437.3|1438.5|1437.3|2
1656341920000|2022-06-27 14:58:40|1438.3|1437.1|1438.3|1437.1|1438.3|1437.1|1438|1436.8|23
1656341930000|2022-06-27 14:58:50|1438|1436.8|1438.1|1436.9|1438.3|1437.1|1438|1436.8|16
1656341940000|2022-06-27 14:59:00|1438|1436.8|1438.3|1437.1|1438.3|1437.1|1438|1436.8|21
1656341950000|2022-06-27 14:59:10|1438.1|1436.9|1437.8|1436.6|1438.1|1436.9|1437.8|1436.6|16
1656341960000|2022-06-27 14:59:20|1437.6|1436.4|1437.1|1435.9|1437.8|1436.6|1437.1|1435.9|15
1656341970000|2022-06-27 14:59:30|1437.3|1436.1|1437.3|1436.1|1437.3|1436.1|1437.1|1435.9|2
1656341980000|2022-06-27 14:59:40|1436.8|1435.6|1436.8|1435.6|1436.8|1435.6|1436.8|1435.6|33
1656341990000|2022-06-27 14:59:50|1437.1|1435.9|1437.3|1436.1|1437.4|1436.2|1437.1|1435.9|22
1656342000000|2022-06-27 15:00:00|1437|1435.8|1436.5|1435.3|1437|1435.8|1436.5|1435.3|37
1656342010000|2022-06-27 15:00:10|1436.1|1434.9|1436.3|1435.1|1436.4|1435.2|1436.1|1434.9|11
1656342020000|2022-06-27 15:00:20|1436.4|1435.2|1436.3|1435.1|1436.5|1435.3|1436|1434.8|48
1656342030000|2022-06-27 15:00:30|1435.9|1434.7|1435.8|1434.6|1436.3|1435.1|1435.6|1434.4|54
1656342040000|2022-06-27 15:00:40|1435.9|1434.7|1435.6|1434.4|1435.9|1434.7|1435.5|1434.3|15
1656342050000|2022-06-27 15:00:50|1435.8|1434.6|1435.6|1434.4|1435.8|1434.6|1435.5|1434.3|15
1656342060000|2022-06-27 15:01:00|1435.8|1434.6|1435.9|1434.7|1435.9|1434.7|1435.3|1434.1|35
1656342070000|2022-06-27 15:01:10|1436|1434.8|1435.9|1434.7|1436|1434.8|1435.9|1434.7|32
1656342080000|2022-06-27 15:01:20|1436|1434.8|1435.5|1434.3|1436|1434.8|1435.5|1434.3|5
1656342090000|2022-06-27 15:01:30|1435.6|1434.4|1435.6|1434.4|1435.8|1434.6|1435.6|1434.4|13
1656342100000|2022-06-27 15:01:40|1435.8|1434.6|1435.3|1434.1|1435.8|1434.6|1435|1433.8|19
1656342110000|2022-06-27 15:01:50|1435.8|1434.6|1435.4|1434.2|1435.8|1434.6|1435|1433.8|32
1656342120000|2022-06-27 15:02:00|1435.5|1434.3|1435.5|1434.3|1435.8|1434.6|1435.5|1434.3|13
1656342130000|2022-06-27 15:02:10|1435.3|1434.1|1435|1433.8|1435.3|1434.1|1434.8|1433.6|16
1656342140000|2022-06-27 15:02:20|1434.9|1433.7|1434.5|1433.3|1434.9|1433.7|1434.5|1433.3|18
1656342150000|2022-06-27 15:02:30|||||||||20
1656342160000|2022-06-27 15:02:40|1434.8|1433.6|1435.3|1434.1|1435.3|1434.1|1434.8|1433.6|34
1656342170000|2022-06-27 15:02:50|1435.5|1434.3|1435.5|1434.3|1435.5|1434.3|1435.3|1434.1|15
1656342180000|2022-06-27 15:03:00|1435.6|1434.4|1435.5|1434.3|1436.1|1434.9|1435.5|1434.3|34
1656342190000|2022-06-27 15:03:10|1435.6|1434.4|1435.4|1434.2|1435.8|1434.6|1435.3|1434.1|8
1656342200000|2022-06-27 15:03:20|1435.5|1434.3|1435.5|1434.3|1435.5|1434.3|1435.5|1434.3|4
1656342220000|2022-06-27 15:03:40|1435.4|1434.2|1435.5|1434.3|1435.8|1434.6|1435.3|1434.1|10
1656342230000|2022-06-27 15:03:50|1435.3|1434.1|1435.1|1433.9|1435.3|1434.1|1435.1|1433.9|7
1656342240000|2022-06-27 15:04:00|1435.3|1434.1|1435.5|1434.3|1435.5|1434.3|1435.1|1433.9|7
1656342250000|2022-06-27 15:04:10|1435.8|1434.6|1435.8|1434.6|1435.8|1434.6|1435.8|1434.6|7
1656342260000|2022-06-27 15:04:20|1434.3|1433.1|1434.5|1433.3|1434.5|1433.3|1434.1|1432.9|38
1656342270000|2022-06-27 15:04:30|1434.3|1433.1|1434.8|1433.6|1434.8|1433.6|1434.3|1433.1|4
1656342280000|2022-06-27 15:04:40|1434.3|1433.1|1434.3|1433.1|1434.4|1433.2|1434.1|1432.9|8
1656342290000|2022-06-27 15:04:50|1434|1432.8|1434.3|1433.1|1434.3|1433.1|1434|1432.8|6
1656342300000|2022-06-27 15:05:00|1434.5|1433.3|1434.3|1433.1|1434.5|1433.3|1434.3|1433.1|26
1656342310000|2022-06-27 15:05:10|1434.4|1433.2|1434.5|1433.3|1434.5|1433.3|1434|1432.8|11
1656342320000|2022-06-27 15:05:20|1434.4|1433.2|1434.5|1433.3|1434.5|1433.3|1434.4|1433.2|8
1656342330000|2022-06-27 15:05:30|1434.8|1433.6|1435|1433.8|1435|1433.8|1434.8|1433.6|12
1656342340000|2022-06-27 15:05:40|1435.1|1433.9|1435.1|1433.9|1435.3|1434.1|1435.1|1433.9|31
1656342350000|2022-06-27 15:05:50|1435.3|1434.1|1434.8|1433.6|1435.3|1434.1|1434.6|1433.4|9
1656342360000|2022-06-27 15:06:00|1434.5|1433.3|1435|1433.8|1435|1433.8|1434.5|1433.3|9
1656342370000|2022-06-27 15:06:10|1434.9|1433.7|1434.8|1433.6|1434.9|1433.7|1434.8|1433.6|11
1656342380000|2022-06-27 15:06:20|1434.9|1433.7|1435.4|1434.2|1435.5|1434.3|1434.8|1433.6|25
1656342390000|2022-06-27 15:06:30|1435.5|1434.3|1435.3|1434.1|1435.5|1434.3|1435.3|1434.1|6
1656342400000|2022-06-27 15:06:40|1435.5|1434.3|1435.9|1434.7|1436|1434.8|1435.3|1434.1|31
1656342410000|2022-06-27 15:06:50|1436|1434.8|1435.5|1434.3|1436|1434.8|1435.3|1434.1|6
1656342420000|2022-06-27 15:07:00|1435.6|1434.4|1436.5|1435.3|1436.5|1435.3|1435.6|1434.4|13
1656342430000|2022-06-27 15:07:10|1436.4|1435.2|1436.3|1435.1|1436.5|1435.3|1436.3|1435.1|11
1656342440000|2022-06-27 15:07:20|1436.4|1435.2|1436.4|1435.2|1436.6|1435.4|1436.3|1435.1|10
1656342450000|2022-06-27 15:07:30|1436.3|1435.1|1436.3|1435.1|1436.3|1435.1|1436.1|1434.9|16
1656342460000|2022-06-27 15:07:40|1436.4|1435.2|1436.3|1435.1|1436.5|1435.3|1436.3|1435.1|5
1656342470000|2022-06-27 15:07:50|1436.5|1435.3|1436.5|1435.3|1436.5|1435.3|1436.4|1435.2|5
1656342480000|2022-06-27 15:08:00|1436.7|1435.5|1436.9|1435.7|1436.9|1435.7|1436.6|1435.4|23
1656342490000|2022-06-27 15:08:10|1436.8|1435.6|1436.9|1435.7|1436.9|1435.7|1436.4|1435.2|15
1656342500000|2022-06-27 15:08:20|1436.8|1435.6|1436.9|1435.7|1436.9|1435.7|1436.6|1435.4|7
1656342510000|2022-06-27 15:08:30|1436.8|1435.6|1437|1435.8|1437|1435.8|1436.8|1435.6|11
1656342520000|2022-06-27 15:08:40|1436.9|1435.7|1436.1|1434.9|1436.9|1435.7|1436.1|1434.9|5
1656342530000|2022-06-27 15:08:50|1436|1434.8|1436|1434.8|1436|1434.8|1435.8|1434.6|13
1656342540000|2022-06-27 15:09:00|1436.1|1434.9|1436|1434.8|1436.1|1434.9|1436|1434.8|11
1656342550000|2022-06-27 15:09:10|1435.8|1434.6|1436|1434.8|1436|1434.8|1435.8|1434.6|7
1656342560000|2022-06-27 15:09:20|1435.8|1434.6|1436|1434.8|1436|1434.8|1435.8|1434.6|13
1656342570000|2022-06-27 15:09:30|1435.9|1434.7|1435.8|1434.6|1436|1434.8|1435.8|1434.6|14
1656342580000|2022-06-27 15:09:40|1435.5|1434.3|1435.5|1434.3|1435.5|1434.3|1435.5|1434.3|32
1656342590000|2022-06-27 15:09:50|||||||||18
1656342600000|2022-06-27 15:10:00|||||||||2
1656342610000|2022-06-27 15:10:10|1435.8|1434.6|1436|1434.8|1436|1434.8|1435.5|1434.3|5
1656342620000|2022-06-27 15:10:20|1436.1|1434.9|1436|1434.8|1436.2|1435|1435.8|1434.6|9
1656342630000|2022-06-27 15:10:30|1435.8|1434.6|1436.3|1435.1|1436.3|1435.1|1435.8|1434.6|24
1656342640000|2022-06-27 15:10:40|||||||||2
1656342650000|2022-06-27 15:10:50|1436.5|1435.3|1436.5|1435.3|1436.5|1435.3|1436.5|1435.3|1
1656342660000|2022-06-27 15:11:00|1436.6|1435.4|1436.5|1435.3|1436.6|1435.4|1436.5|1435.3|8
1656342670000|2022-06-27 15:11:10|1436.6|1435.4|1436.8|1435.6|1436.8|1435.6|1436.5|1435.3|4
1656342680000|2022-06-27 15:11:20|1436.6|1435.4|1436.5|1435.3|1436.6|1435.4|1436.5|1435.3|10
1656342690000|2022-06-27 15:11:30|1436.6|1435.4|1436.8|1435.6|1436.8|1435.6|1436.6|1435.4|8
1656342700000|2022-06-27 15:11:40|1436|1434.8|1436|1434.8|1436.1|1434.9|1436|1434.8|4
1656342710000|2022-06-27 15:11:50|||||||||8
1656342720000|2022-06-27 15:12:00|||||||||2
1656342730000|2022-06-27 15:12:10|1436.8|1435.6|1436.8|1435.6|1436.8|1435.6|1436.5|1435.3|14
1656342740000|2022-06-27 15:12:20|||||||||4
1656342750000|2022-06-27 15:12:30|||||||||6
1656342760000|2022-06-27 15:12:40|1436.6|1435.4|1435.8|1434.6|1436.6|1435.4|1435.8|1434.6|14
1656342770000|2022-06-27 15:12:50|1436|1434.8|1436.3|1435.1|1436.3|1435.1|1436|1434.8|8
1656342780000|2022-06-27 15:13:00|1436.4|1435.2|1436.5|1435.3|1436.5|1435.3|1436.3|1435.1|9
1656342790000|2022-06-27 15:13:10|||||||||12
1656342800000|2022-06-27 15:13:20|||||||||2
1656342810000|2022-06-27 15:13:30|||||||||1
1656342820000|2022-06-27 15:13:40|1435.8|1434.6|1436.3|1435.1|1436.5|1435.3|1435.8|1434.6|25
1656342830000|2022-06-27 15:13:50|1436.4|1435.2|1436.3|1435.1|1436.4|1435.2|1436.3|1435.1|2
1656342840000|2022-06-27 15:14:00|1435.8|1434.6|1436.3|1435.1|1436.3|1435.1|1435.8|1434.6|14
1656342850000|2022-06-27 15:14:10|1436.8|1435.6|1436.4|1435.2|1436.8|1435.6|1436.3|1435.1|9
1656342860000|2022-06-27 15:14:20|1436.5|1435.3|1436.5|1435.3|1436.5|1435.3|1436.5|1435.3|3
1656342870000|2022-06-27 15:14:30|1436|1434.8|1435.8|1434.6|1436|1434.8|1435.8|1434.6|24
1656342880000|2022-06-27 15:14:40|||||||||4
1656342890000|2022-06-27 15:14:50|1435.9|1434.7|1436|1434.8|1436|1434.8|1435.8|1434.6|3
1656342900000|2022-06-27 15:15:00|1435.9|1434.7|1436|1434.8|1436.3|1435.1|1435.9|1434.7|14
1656342910000|2022-06-27 15:15:10|1436.1|1434.9|1436|1434.8|1436.1|1434.9|1435.9|1434.7|9
1656342920000|2022-06-27 15:15:20|1435.9|1434.7|1435.8|1434.6|1435.9|1434.7|1435.8|1434.6|2
1656342930000|2022-06-27 15:15:30|1435.9|1434.7|1436.3|1435.1|1436.3|1435.1|1435.9|1434.7|9
1656342940000|2022-06-27 15:15:40|1436.1|1434.9|1436|1434.8|1436.1|1434.9|1436|1434.8|3
1656342950000|2022-06-27 15:15:50|1436.1|1434.9|1435.8|1434.6|1436.1|1434.9|1435.8|1434.6|5
1656342960000|2022-06-27 15:16:00|1435.9|1434.7|1436.8|1435.6|1436.8|1435.6|1435.8|1434.6|53
1656342970000|2022-06-27 15:16:10|1436.4|1435.2|1436.3|1435.1|1436.5|1435.3|1436.3|1435.1|6
1656342980000|2022-06-27 15:16:20|1436|1434.8|1435.8|1434.6|1436.3|1435.1|1435.8|1434.6|23
1656342990000|2022-06-27 15:16:30|||||||||2
1656343000000|2022-06-27 15:16:40|1435.3|1434.1|1435.3|1434.1|1435.3|1434.1|1435.3|1434.1|10
1656343010000|2022-06-27 15:16:50|1435.4|1434.2|1435.5|1434.3|1435.5|1434.3|1435.3|1434.1|5
1656343020000|2022-06-27 15:17:00|1435.3|1434.1|1435.5|1434.3|1435.5|1434.3|1435.3|1434.1|20
1656343030000|2022-06-27 15:17:10|1435.3|1434.1|1435.3|1434.1|1435.3|1434.1|1435.3|1434.1|2
1656343040000|2022-06-27 15:17:20|1435|1433.8|1435|1433.8|1435|1433.8|1435|1433.8|19
1656343050000|2022-06-27 15:17:30|1434.8|1433.6|1434.5|1433.3|1434.8|1433.6|1434.5|1433.3|7
1656343060000|2022-06-27 15:17:40|1434.6|1433.4|1434.4|1433.2|1434.9|1433.7|1434.4|1433.2|42
1656343070000|2022-06-27 15:17:50|1434.1|1432.9|1434.1|1432.9|1434.3|1433.1|1434.1|1432.9|37
1656343080000|2022-06-27 15:18:00|1434|1432.8|1434|1432.8|1434|1432.8|1434|1432.8|31
1656343090000|2022-06-27 15:18:10|1434.1|1432.9|1434.5|1433.3|1434.5|1433.3|1434.1|1432.9|4
1656343100000|2022-06-27 15:18:20|1434.6|1433.4|1434.4|1433.2|1434.6|1433.4|1434.4|1433.2|3
1656343110000|2022-06-27 15:18:30|1434.5|1433.3|1434.3|1433.1|1434.5|1433.3|1434.3|1433.1|4
1656343120000|2022-06-27 15:18:40|1434|1432.8|1433.8|1432.6|1434|1432.8|1433.8|1432.6|10
1656343130000|2022-06-27 15:18:50|1433.9|1432.7|1433.5|1432.3|1434.1|1432.9|1433.3|1432.1|76
1656343140000|2022-06-27 15:19:00|1433.4|1432.2|1432.9|1431.7|1433.6|1432.4|1432.8|1431.6|25
1656343150000|2022-06-27 15:19:10|1432.8|1431.6|1432.1|1430.9|1432.8|1431.6|1432|1430.8|15
1656343160000|2022-06-27 15:19:20|1432.4|1431.2|1432.6|1431.4|1432.8|1431.6|1432.4|1431.2|39
1656343170000|2022-06-27 15:19:30|1432.8|1431.6|1432.6|1431.4|1432.8|1431.6|1432.6|1431.4|4
1656343180000|2022-06-27 15:19:40|1432.5|1431.3|1432.5|1431.3|1432.5|1431.3|1432.5|1431.3|4
1656343190000|2022-06-27 15:19:50|||||||||10
1656343200000|2022-06-27 15:20:00|1432.4|1431.2|1432.8|1431.6|1432.8|1431.6|1432.3|1431.1|33
1656343210000|2022-06-27 15:20:10|1433|1431.8|1433|1431.8|1433.1|1431.9|1432.8|1431.6|28
1656343220000|2022-06-27 15:20:20|||||||||4
1656343230000|2022-06-27 15:20:30|1433.3|1432.1|1432.8|1431.6|1433.3|1432.1|1432.4|1431.2|11
1656343240000|2022-06-27 15:20:40|1433|1431.8|1432.6|1431.4|1433|1431.8|1432.5|1431.3|4
1656343250000|2022-06-27 15:20:50|1432.9|1431.7|1433|1431.8|1433.3|1432.1|1432.9|1431.7|19
1656343260000|2022-06-27 15:21:00|1432.9|1431.7|1433.1|1431.9|1433.1|1431.9|1432.8|1431.6|27
1656343270000|2022-06-27 15:21:10|1433.3|1432.1|1433.3|1432.1|1433.3|1432.1|1433.3|1432.1|14
1656343280000|2022-06-27 15:21:20|1433.4|1432.2|1433|1431.8|1433.5|1432.3|1433|1431.8|34
1656343290000|2022-06-27 15:21:30|1432.9|1431.7|1433|1431.8|1433|1431.8|1432.8|1431.6|16
1656343300000|2022-06-27 15:21:40|1432.8|1431.6|1432.8|1431.6|1432.8|1431.6|1432.6|1431.4|3
1656343310000|2022-06-27 15:21:50|1432.9|1431.7|1432.8|1431.6|1432.9|1431.7|1432.8|1431.6|10
1656343320000|2022-06-27 15:22:00|1433|1431.8|1433.1|1431.9|1433.1|1431.9|1433|1431.8|6
1656343330000|2022-06-27 15:22:10|1433|1431.8|1433|1431.8|1433.3|1432.1|1433|1431.8|13
1656343340000|2022-06-27 15:22:20|1432.8|1431.6|1433|1431.8|1433|1431.8|1432.8|1431.6|10
1656343360000|2022-06-27 15:22:40|1432.8|1431.6|1432.8|1431.6|1432.8|1431.6|1432.8|1431.6|5
1656343370000|2022-06-27 15:22:50|1432.9|1431.7|1433|1431.8|1433|1431.8|1432.6|1431.4|6
1656343380000|2022-06-27 15:23:00|1433.1|1431.9|1433.3|1432.1|1433.4|1432.2|1433.1|1431.9|29
1656343390000|2022-06-27 15:23:10|||||||||2
1656343400000|2022-06-27 15:23:20|1433.1|1431.9|1433.1|1431.9|1433.1|1431.9|1433|1431.8|8
1656343410000|2022-06-27 15:23:30|1433.5|1432.3|1433.3|1432.1|1433.5|1432.3|1433.1|1431.9|20
1656343420000|2022-06-27 15:23:40|1433.1|1431.9|1433.1|1431.9|1433.1|1431.9|1433.1|1431.9|20
1656343430000|2022-06-27 15:23:50|1433.3|1432.1|1433.9|1432.7|1433.9|1432.7|1433.3|1432.1|11
1656343440000|2022-06-27 15:24:00|1433.6|1432.4|1434|1432.8|1434|1432.8|1433.5|1432.3|18
1656343450000|2022-06-27 15:24:10|1434.1|1432.9|1434.1|1432.9|1434.1|1432.9|1434.1|1432.9|9
1656343460000|2022-06-27 15:24:20|1434|1432.8|1434|1432.8|1434.1|1432.9|1434|1432.8|0
1656343470000|2022-06-27 15:24:30|1434.3|1433.1|1434.3|1433.1|1434.3|1433.1|1434.3|1433.1|3
1656343480000|2022-06-27 15:24:40|1434.4|1433.2|1434.4|1433.2|1434.4|1433.2|1434.4|1433.2|6
1656343490000|2022-06-27 15:24:50|1434.5|1433.3|1434.4|1433.2|1434.6|1433.4|1434.3|1433.1|17
1656343500000|2022-06-27 15:25:00|1434.3|1433.1|1433.5|1432.3|1434.3|1433.1|1433.5|1432.3|105
1656343510000|2022-06-27 15:25:10|1433.8|1432.6|1433.8|1432.6|1433.8|1432.6|1433.8|1432.6|38
1656343520000|2022-06-27 15:25:20|1433.5|1432.3|1433.3|1432.1|1433.5|1432.3|1433.3|1432.1|8
1656343530000|2022-06-27 15:25:30|1433.4|1432.2|1433.8|1432.6|1433.8|1432.6|1433.3|1432.1|17
1656343540000|2022-06-27 15:25:40|||||||||3
1656343550000|2022-06-27 15:25:50|1434|1432.8|1433.8|1432.6|1434|1432.8|1433.5|1432.3|32
1656343560000|2022-06-27 15:26:00|1434|1432.8|1434|1432.8|1434|1432.8|1433.9|1432.7|12
1656343570000|2022-06-27 15:26:10|1434.1|1432.9|1434.3|1433.1|1434.3|1433.1|1434.1|1432.9|6
1656343580000|2022-06-27 15:26:20|1434.1|1432.9|1434.3|1433.1|1434.4|1433.2|1434|1432.8|15
1656343590000|2022-06-27 15:26:30|1434.1|1432.9|1434|1432.8|1434.1|1432.9|1434|1432.8|6
1656343600000|2022-06-27 15:26:40|1433.8|1432.6|1433.8|1432.6|1433.8|1432.6|1433.5|1432.3|8
1656343610000|2022-06-27 15:26:50|||||||||1
1656343620000|2022-06-27 15:27:00|1433.6|1432.4|1434|1432.8|1434|1432.8|1433.6|1432.4|10
1656343630000|2022-06-27 15:27:10|1434.1|1432.9|1434.1|1432.9|1434.1|1432.9|1434.1|1432.9|3
1656343640000|2022-06-27 15:27:20|1434.3|1433.1|1434.4|1433.2|1434.4|1433.2|1434.3|1433.1|4
1656343650000|2022-06-27 15:27:30|1434.5|1433.3|1434.5|1433.3|1434.5|1433.3|1434.5|1433.3|2
1656343660000|2022-06-27 15:27:40|1434.8|1433.6|1434.9|1433.7|1435|1433.8|1434.5|1433.3|27
1656343670000|2022-06-27 15:27:50|1434.8|1433.6|1434.9|1433.7|1435|1433.8|1434.8|1433.6|12
1656343680000|2022-06-27 15:28:00|1434.8|1433.6|1435|1433.8|1435|1433.8|1434.6|1433.4|12
1656343690000|2022-06-27 15:28:10|1434.9|1433.7|1434.5|1433.3|1434.9|1433.7|1434.5|1433.3|5
1656343700000|2022-06-27 15:28:20|1434|1432.8|1434.3|1433.1|1434.3|1433.1|1434|1432.8|23
1656343710000|2022-06-27 15:28:30|1434|1432.8|1434|1432.8|1434.3|1433.1|1433.8|1432.6|142
1656343720000|2022-06-27 15:28:40|1434.1|1432.9|1434.1|1432.9|1434.1|1432.9|1434.1|1432.9|3
1656343730000|2022-06-27 15:28:50|1434.3|1433.1|1433.4|1432.2|1434.3|1433.1|1433.4|1432.2|43
1656343740000|2022-06-27 15:29:00|1433.3|1432.1|1433.1|1431.9|1433.4|1432.2|1433.1|1431.9|17
1656343750000|2022-06-27 15:29:10|1433|1431.8|1433.4|1432.2|1433.4|1432.2|1433|1431.8|20
1656343760000|2022-06-27 15:29:20|1433.3|1432.1|1433.3|1432.1|1433.3|1432.1|1433.3|1432.1|3
1656343770000|2022-06-27 15:29:30|1433|1431.8|1433|1431.8|1433|1431.8|1432.8|1431.6|17
1656343780000|2022-06-27 15:29:40|1432.9|1431.7|1432.8|1431.6|1433|1431.8|1432.6|1431.4|63
1656343790000|2022-06-27 15:29:50|1432.6|1431.4|1432.8|1431.6|1432.8|1431.6|1432.6|1431.4|25
1656343800000|2022-06-27 15:30:00|1432.4|1431.2|1433|1431.8|1433|1431.8|1432.4|1431.2|12
1656343810000|2022-06-27 15:30:10|1433.1|1431.9|1433.5|1432.3|1433.5|1432.3|1433.1|1431.9|16
1656343820000|2022-06-27 15:30:20|||||||||6
1656343830000|2022-06-27 15:30:30|1433.4|1432.2|1433.6|1432.4|1433.8|1432.6|1433.1|1431.9|32
1656343840000|2022-06-27 15:30:40|1433.8|1432.6|1433.5|1432.3|1433.8|1432.6|1433.5|1432.3|8
1656343850000|2022-06-27 15:30:50|1433.6|1432.4|1433.8|1432.6|1433.8|1432.6|1433.6|1432.4|2
1656343860000|2022-06-27 15:31:00|1433.5|1432.3|1433.4|1432.2|1433.5|1432.3|1433.4|1432.2|11
1656343870000|2022-06-27 15:31:10|1433.5|1432.3|1433.8|1432.6|1433.8|1432.6|1433.5|1432.3|9
1656343880000|2022-06-27 15:31:20|1433.6|1432.4|1433.5|1432.3|1433.6|1432.4|1433.5|1432.3|16
1656343890000|2022-06-27 15:31:30|1433.6|1432.4|1433.8|1432.6|1433.8|1432.6|1433.6|1432.4|9
1656343900000|2022-06-27 15:31:40|1433.5|1432.3|1433.6|1432.4|1433.6|1432.4|1433.5|1432.3|17
1656343910000|2022-06-27 15:31:50|1433.5|1432.3|1433.5|1432.3|1433.6|1432.4|1433.5|1432.3|15
1656343920000|2022-06-27 15:32:00|1433.8|1432.6|1433.5|1432.3|1433.8|1432.6|1433.5|1432.3|7
1656343930000|2022-06-27 15:32:10|1433.8|1432.6|1433.8|1432.6|1433.8|1432.6|1433.8|1432.6|4
1656343940000|2022-06-27 15:32:20|1433.6|1432.4|1433.5|1432.3|1433.6|1432.4|1433.5|1432.3|8
1656343950000|2022-06-27 15:32:30|1433.6|1432.4|1433.5|1432.3|1433.6|1432.4|1433.5|1432.3|43
1656343960000|2022-06-27 15:32:40|1433.6|1432.4|1433.5|1432.3|1433.8|1432.6|1433.5|1432.3|11
1656343970000|2022-06-27 15:32:50|1433.6|1432.4|1433.5|1432.3|1433.6|1432.4|1433.5|1432.3|5
1656343980000|2022-06-27 15:33:00|||||||||8
1656343990000|2022-06-27 15:33:10|1433.8|1432.6|1433|1431.8|1433.8|1432.6|1432.8|1431.6|14
1656344000000|2022-06-27 15:33:20|||||||||5
1656344010000|2022-06-27 15:33:30|1432.8|1431.6|1432.8|1431.6|1432.8|1431.6|1432.8|1431.6|26
1656344020000|2022-06-27 15:33:40|1432.9|1431.7|1433|1431.8|1433|1431.8|1432.8|1431.6|0
1656344030000|2022-06-27 15:33:50|1432.8|1431.6|1432.8|1431.6|1432.8|1431.6|1432.8|1431.6|6
1656344040000|2022-06-27 15:34:00|||||||||9
1656344050000|2022-06-27 15:34:10|1432.6|1431.4|1432.5|1431.3|1432.6|1431.4|1432.5|1431.3|14
1656344060000|2022-06-27 15:34:20|1432.3|1431.1|1433|1431.8|1433|1431.8|1432.3|1431.1|36
1656344070000|2022-06-27 15:34:30|1433.1|1431.9|1433|1431.8|1433.1|1431.9|1433|1431.8|0
1656344080000|2022-06-27 15:34:40|1433.1|1431.9|1432.9|1431.7|1433.1|1431.9|1432.9|1431.7|5
1656344090000|2022-06-27 15:34:50|1432.8|1431.6|1433|1431.8|1433|1431.8|1432.8|1431.6|2
1656344100000|2022-06-27 15:35:00|1433.3|1432.1|1433.5|1432.3|1433.5|1432.3|1433.3|1432.1|2
1656344120000|2022-06-27 15:35:20|||||||||11
1656344130000|2022-06-27 15:35:30|||||||||6
1656344140000|2022-06-27 15:35:40|||||||||1
1656344150000|2022-06-27 15:35:50|||||||||14
1656344160000|2022-06-27 15:36:00|1433.3|1432.1|1433|1431.8|1433.3|1432.1|1433|1431.8|79
1656344170000|2022-06-27 15:36:10|||||||||12
1656344180000|2022-06-27 15:36:20|||||||||9
1656344190000|2022-06-27 15:36:30|1433.1|1431.9|1433|1431.8|1433.1|1431.9|1433|1431.8|59
1656344200000|2022-06-27 15:36:40|1432.8|1431.6|1433|1431.8|1433|1431.8|1432.8|1431.6|13
1656344210000|2022-06-27 15:36:50|1432.8|1431.6|1432.5|1431.3|1432.8|1431.6|1432.5|1431.3|23
1656344220000|2022-06-27 15:37:00|1432.8|1431.6|1432.3|1431.1|1432.8|1431.6|1432.3|1431.1|15
1656344230000|2022-06-27 15:37:10|1432.4|1431.2|1432.6|1431.4|1432.6|1431.4|1432.3|1431.1|7
1656344240000|2022-06-27 15:37:20|1432.8|1431.6|1433|1431.8|1433.3|1432.1|1432.8|1431.6|28
1656344250000|2022-06-27 15:37:30|1432.8|1431.6|1432.8|1431.6|1432.9|1431.7|1432.8|1431.6|5
1656344260000|2022-06-27 15:37:40|1432.3|1431.1|1432.5|1431.3|1432.5|1431.3|1432.3|1431.1|14
1656344270000|2022-06-27 15:37:50|||||||||4
1656344280000|2022-06-27 15:38:00|1433|1431.8|1433.1|1431.9|1433.1|1431.9|1433|1431.8|4
1656344290000|2022-06-27 15:38:10|1433|1431.8|1433|1431.8|1433.4|1432.2|1433|1431.8|10
1656344300000|2022-06-27 15:38:20|1433.3|1432.1|1433.4|1432.2|1433.4|1432.2|1433|1431.8|15
1656344310000|2022-06-27 15:38:30|1433.5|1432.3|1433.8|1432.6|1433.8|1432.6|1433.5|1432.3|20
1656344320000|2022-06-27 15:38:40|1433.9|1432.7|1433.9|1432.7|1433.9|1432.7|1433.9|1432.7|5
1656344330000|2022-06-27 15:38:50|1433.8|1432.6|1433.9|1432.7|1434|1432.8|1433.8|1432.6|12
1656344340000|2022-06-27 15:39:00|1434|1432.8|1433.8|1432.6|1434|1432.8|1433.8|1432.6|3
1656344350000|2022-06-27 15:39:10|1433.5|1432.3|1433.5|1432.3|1433.5|1432.3|1433.5|1432.3|3
1656344360000|2022-06-27 15:39:20|1433.6|1432.4|1433.8|1432.6|1433.8|1432.6|1433.5|1432.3|11
1656344370000|2022-06-27 15:39:30|1433.6|1432.4|1433.5|1432.3|1433.6|1432.4|1433.5|1432.3|103
1656344380000|2022-06-27 15:39:40|1433.8|1432.6|1433.8|1432.6|1433.8|1432.6|1433.8|1432.6|14
1656344390000|2022-06-27 15:39:50|1433.5|1432.3|1433.8|1432.6|1433.8|1432.6|1433.5|1432.3|57
1656344400000|2022-06-27 15:40:00|1433.9|1432.7|1433.8|1432.6|1433.9|1432.7|1433.8|1432.6|17
1656344410000|2022-06-27 15:40:10|1434|1432.8|1434.6|1433.4|1434.6|1433.4|1434|1432.8|26
1656344420000|2022-06-27 15:40:20|1434.5|1433.3|1434.9|1433.7|1435|1433.8|1434.5|1433.3|8
1656344430000|2022-06-27 15:40:30|1434.8|1433.6|1435|1433.8|1435|1433.8|1434.8|1433.6|4
1656344440000|2022-06-27 15:40:40|||||||||7
1656344450000|2022-06-27 15:40:50|1435.4|1434.2|1436.3|1435.1|1436.3|1435.1|1435.4|1434.2|26
1656344460000|2022-06-27 15:41:00|1436|1434.8|1435.6|1434.4|1436.3|1435.1|1435.6|1434.4|52
1656344470000|2022-06-27 15:41:10|1435.4|1434.2|1436|1434.8|1436|1434.8|1435.4|1434.2|58
1656344480000|2022-06-27 15:41:20|1435.9|1434.7|1436.8|1435.6|1436.8|1435.6|1435.9|1434.7|31
1656344490000|2022-06-27 15:41:30|1436.6|1435.4|1436.5|1435.3|1437.3|1436.1|1436.5|1435.3|67
1656344500000|2022-06-27 15:41:40|1436.4|1435.2|1437|1435.8|1437.3|1436.1|1436.4|1435.2|26
1656344510000|2022-06-27 15:41:50|1437.1|1435.9|1437|1435.8|1437.3|1436.1|1437|1435.8|36
1656344520000|2022-06-27 15:42:00|1437.1|1435.9|1437.5|1436.3|1437.5|1436.3|1437|1435.8|25
1656344530000|2022-06-27 15:42:10|1436.8|1435.6|1437|1435.8|1437.1|1435.9|1436.8|1435.6|48
1656344540000|2022-06-27 15:42:20|1436.8|1435.6|1436.8|1435.6|1436.8|1435.6|1436.8|1435.6|13
1656344550000|2022-06-27 15:42:30|1436.9|1435.7|1436.8|1435.6|1436.9|1435.7|1436.8|1435.6|10
1656344560000|2022-06-27 15:42:40|||||||||38
1656344570000|2022-06-27 15:42:50|1437.3|1436.1|1437.4|1436.2|1437.4|1436.2|1437|1435.8|62
1656344580000|2022-06-27 15:43:00|1437.3|1436.1|1437|1435.8|1437.3|1436.1|1436.8|1435.6|91
1656344590000|2022-06-27 15:43:10|1437.3|1436.1|1437.1|1435.9|1437.3|1436.1|1436.9|1435.7|14
1656344600000|2022-06-27 15:43:20|1437|1435.8|1437|1435.8|1437|1435.8|1437|1435.8|8
1656344610000|2022-06-27 15:43:30|1437.1|1435.9|1437.1|1435.9|1437.1|1435.9|1437|1435.8|22
1656344620000|2022-06-27 15:43:40|1437|1435.8|1437|1435.8|1437.3|1436.1|1437|1435.8|6
1656344630000|2022-06-27 15:43:50|||||||||21
1656344640000|2022-06-27 15:44:00|1436.9|1435.7|1436.8|1435.6|1437|1435.8|1436.8|1435.6|20
1656344650000|2022-06-27 15:44:10|1436.5|1435.3|1435.8|1434.6|1436.6|1435.4|1435.8|1434.6|26
1656344660000|2022-06-27 15:44:20|1435.5|1434.3|1435.5|1434.3|1435.6|1434.4|1435.5|1434.3|18
1656344670000|2022-06-27 15:44:30|1435.4|1434.2|1435.3|1434.1|1435.4|1434.2|1435.3|1434.1|6
1656344680000|2022-06-27 15:44:40|1435|1433.8|1435|1433.8|1435|1433.8|1434.9|1433.7|6
1656344690000|2022-06-27 15:44:50|||||||||6
1656344700000|2022-06-27 15:45:00|1434.9|1433.7|1434.8|1433.6|1434.9|1433.7|1434.6|1433.4|64
1656344710000|2022-06-27 15:45:10|1434.9|1433.7|1434.5|1433.3|1434.9|1433.7|1434.5|1433.3|16
1656344720000|2022-06-27 15:45:20|1434|1432.8|1433.8|1432.6|1434|1432.8|1433.8|1432.6|6
1656344730000|2022-06-27 15:45:30|1433.5|1432.3|1433.3|1432.1|1433.5|1432.3|1433.3|1432.1|4
1656344740000|2022-06-27 15:45:40|||||||||24
1656344750000|2022-06-27 15:45:50|1433.4|1432.2|1433.8|1432.6|1434|1432.8|1433.4|1432.2|16
1656344760000|2022-06-27 15:46:00|||||||||2
1656344770000|2022-06-27 15:46:10|1433.9|1432.7|1433.8|1432.6|1433.9|1432.7|1433.8|1432.6|7
1656344780000|2022-06-27 15:46:20|||||||||2
1656344800000|2022-06-27 15:46:40|||||||||11
1656344810000|2022-06-27 15:46:50|||||||||30
1656344820000|2022-06-27 15:47:00|||||||||10
1656344830000|2022-06-27 15:47:10|1434.3|1433.1|1434.3|1433.1|1434.3|1433.1|1434.3|1433.1|13
1656344840000|2022-06-27 15:47:20|1434.5|1433.3|1434.5|1433.3|1434.5|1433.3|1434.5|1433.3|26
1656344850000|2022-06-27 15:47:30|||||||||13
1656344860000|2022-06-27 15:47:40|1434.4|1433.2|1434.4|1433.2|1434.4|1433.2|1434.4|1433.2|16
1656344870000|2022-06-27 15:47:50|1434.3|1433.1|1434.5|1433.3|1434.5|1433.3|1434.3|1433.1|13
1656344880000|2022-06-27 15:48:00|1434.4|1433.2|1434.3|1433.1|1434.4|1433.2|1434.3|1433.1|4
1656344890000|2022-06-27 15:48:10|1433.8|1432.6|1434.1|1432.9|1434.1|1432.9|1433.8|1432.6|9
1656344900000|2022-06-27 15:48:20|1434|1432.8|1434|1432.8|1434|1432.8|1434|1432.8|0
1656344910000|2022-06-27 15:48:30|1433.8|1432.6|1433.8|1432.6|1433.8|1432.6|1433.8|1432.6|4
1656344920000|2022-06-27 15:48:40|1433.5|1432.3|1433.4|1432.2|1433.5|1432.3|1433.4|1432.2|10
1656344930000|2022-06-27 15:48:50|1433.5|1432.3|1433.3|1432.1|1433.5|1432.3|1433.3|1432.1|3
1656344940000|2022-06-27 15:49:00|1433.1|1431.9|1433.1|1431.9|1433.1|1431.9|1433|1431.8|20
1656344950000|2022-06-27 15:49:10|1433.3|1432.1|1434|1432.8|1434|1432.8|1433.3|1432.1|7
1656344960000|2022-06-27 15:49:20|1433.9|1432.7|1433.8|1432.6|1433.9|1432.7|1433.8|1432.6|7
1656344980000|2022-06-27 15:49:40|1434|1432.8|1434|1432.8|1434|1432.8|1434|1432.8|10
1656344990000|2022-06-27 15:49:50|1434.4|1433.2|1434.4|1433.2|1434.5|1433.3|1434.3|1433.1|6
1656345000000|2022-06-27 15:50:00|1434.5|1433.3|1434.6|1433.4|1434.8|1433.6|1434.5|1433.3|6
1656345010000|2022-06-27 15:50:10|1434.5|1433.3|1434.5|1433.3|1434.8|1433.6|1434.5|1433.3|7
1656345020000|2022-06-27 15:50:20|1434.8|1433.6|1434.6|1433.4|1434.8|1433.6|1434.5|1433.3|11
1656345030000|2022-06-27 15:50:30|1434.5|1433.3|1434.8|1433.6|1434.8|1433.6|1434.5|1433.3|7
1656345040000|2022-06-27 15:50:40|1434.6|1433.4|1434.4|1433.2|1434.6|1433.4|1434.4|1433.2|9
1656345050000|2022-06-27 15:50:50|1434.5|1433.3|1434.1|1432.9|1434.5|1433.3|1433.8|1432.6|30
1656345060000|2022-06-27 15:51:00|1434|1432.8|1433.8|1432.6|1434|1432.8|1433.5|1432.3|22
1656345070000|2022-06-27 15:51:10|1434|1432.8|1434.3|1433.1|1434.3|1433.1|1434|1432.8|7
1656345080000|2022-06-27 15:51:20|1434.1|1432.9|1434|1432.8|1434.1|1432.9|1434|1432.8|2
1656345090000|2022-06-27 15:51:30|1434.1|1432.9|1434.3|1433.1|1434.3|1433.1|1434.1|1432.9|30
1656345100000|2022-06-27 15:51:40|1434.4|1433.2|1434.5|1433.3|1434.5|1433.3|1434.3|1433.1|2
1656345110000|2022-06-27 15:51:50|1434.3|1433.1|1434|1432.8|1434.3|1433.1|1434|1432.8|11
1656345120000|2022-06-27 15:52:00|1433.8|1432.6|1433.6|1432.4|1433.8|1432.6|1433.3|1432.1|14
1656345130000|2022-06-27 15:52:10|1433.8|1432.6|1433.8|1432.6|1433.8|1432.6|1433.8|1432.6|0
1656345140000|2022-06-27 15:52:20|1433.9|1432.7|1434|1432.8|1434|1432.8|1433.9|1432.7|8
1656345160000|2022-06-27 15:52:40|||||||||4
1656345180000|2022-06-27 15:53:00|1433.8|1432.6|1433.8|1432.6|1433.8|1432.6|1433.8|1432.6|19
1656345190000|2022-06-27 15:53:10|||||||||2
1656345200000|2022-06-27 15:53:20|||||||||44
1656345210000|2022-06-27 15:53:30|||||||||2
1656345220000|2022-06-27 15:53:40|1433.3|1432.1|1433.3|1432.1|1433.3|1432.1|1433.3|1432.1|5
1656345230000|2022-06-27 15:53:50|1433.5|1432.3|1433.5|1432.3|1433.5|1432.3|1433.5|1432.3|5
1656345240000|2022-06-27 15:54:00|1433.3|1432.1|1433.4|1432.2|1433.4|1432.2|1433.3|1432.1|8
1656345250000|2022-06-27 15:54:10|1433.3|1432.1|1433.3|1432.1|1433.4|1432.2|1433.3|1432.1|7
1656345260000|2022-06-27 15:54:20|1433|1431.8|1433|1431.8|1433|1431.8|1432.8|1431.6|13
1656345270000|2022-06-27 15:54:30|1433.1|1431.9|1433.3|1432.1|1433.3|1432.1|1433.1|1431.9|6
1656345280000|2022-06-27 15:54:40|1433|1431.8|1433.1|1431.9|1433.1|1431.9|1433|1431.8|9
1656345290000|2022-06-27 15:54:50|1433.3|1432.1|1433|1431.8|1433.3|1432.1|1433|1431.8|1
1656345300000|2022-06-27 15:55:00|1433.1|1431.9|1433.8|1432.6|1433.8|1432.6|1433.1|1431.9|12
1656345310000|2022-06-27 15:55:10|1433.6|1432.4|1433.6|1432.4|1433.6|1432.4|1433.5|1432.3|4
1656345320000|2022-06-27 15:55:20|1433.8|1432.6|1433.6|1432.4|1433.8|1432.6|1433.6|1432.4|3
1656345330000|2022-06-27 15:55:30|1433.5|1432.3|1433.8|1432.6|1433.8|1432.6|1433.5|1432.3|4
1656345340000|2022-06-27 15:55:40|1433.5|1432.3|1433|1431.8|1433.5|1432.3|1433|1431.8|15
1656345350000|2022-06-27 15:55:50|||||||||1
1656345360000|2022-06-27 15:56:00|1432.9|1431.7|1433|1431.8|1433.1|1431.9|1432.8|1431.6|18
1656345370000|2022-06-27 15:56:10|1432.9|1431.7|1433|1431.8|1433|1431.8|1432.8|1431.6|9
1656345380000|2022-06-27 15:56:20|||||||||3
1656345390000|2022-06-27 15:56:30|1433.3|1432.1|1433.4|1432.2|1433.4|1432.2|1433.3|1432.1|15
1656345400000|2022-06-27 15:56:40|1433.3|1432.1|1433.4|1432.2|1433.5|1432.3|1433.3|1432.1|60
1656345410000|2022-06-27 15:56:50|1433.5|1432.3|1432.8|1431.6|1433.5|1432.3|1432.8|1431.6|9
1656345420000|2022-06-27 15:57:00|1433|1431.8|1433.3|1432.1|1433.3|1432.1|1433|1431.8|23
1656345430000|2022-06-27 15:57:10|||||||||10
1656345440000|2022-06-27 15:57:20|1433|1431.8|1433.5|1432.3|1433.5|1432.3|1433|1431.8|27
1656345450000|2022-06-27 15:57:30|1433.6|1432.4|1433.6|1432.4|1433.6|1432.4|1433.6|1432.4|12
1656345460000|2022-06-27 15:57:40|1433.5|1432.3|1433.4|1432.2|1433.5|1432.3|1433.3|1432.1|3
1656345470000|2022-06-27 15:57:50|1433.3|1432.1|1433.5|1432.3|1433.5|1432.3|1433.3|1432.1|10
1656345480000|2022-06-27 15:58:00|1433.4|1432.2|1433|1431.8|1433.4|1432.2|1432.9|1431.7|13
1656345490000|2022-06-27 15:58:10|||||||||3
1656345500000|2022-06-27 15:58:20|1432.8|1431.6|1432.8|1431.6|1432.8|1431.6|1432.8|1431.6|3
1656345510000|2022-06-27 15:58:30|1432.9|1431.7|1432.9|1431.7|1433|1431.8|1432.8|1431.6|10
1656345520000|2022-06-27 15:58:40|1433|1431.8|1433|1431.8|1433.3|1432.1|1433|1431.8|14
1656345530000|2022-06-27 15:58:50|1433.1|1431.9|1433.3|1432.1|1433.3|1432.1|1433|1431.8|3
1656345540000|2022-06-27 15:59:00|1433|1431.8|1432.8|1431.6|1433.1|1431.9|1432.6|1431.4|13
1656345550000|2022-06-27 15:59:10|1432.9|1431.7|1433|1431.8|1433|1431.8|1432.9|1431.7|4
1656345560000|2022-06-27 15:59:20|||||||||13
1656345570000|2022-06-27 15:59:30|||||||||41
1656345580000|2022-06-27 15:59:40|1433.3|1432.1|1433|1431.8|1433.3|1432.1|1433|1431.8|7
1656345590000|2022-06-27 15:59:50|||||||||3
1656345600000|2022-06-27 16:00:00|1433.1|1431.9|1432.8|1431.6|1433.1|1431.9|1432.8|1431.6|13
1656345610000|2022-06-27 16:00:10|1432.9|1431.7|1433|1431.8|1433|1431.8|1432.9|1431.7|22
1656345620000|2022-06-27 16:00:20|1432.8|1431.6|1433|1431.8|1433|1431.8|1432.8|1431.6|7
1656345630000|2022-06-27 16:00:30|||||||||12
1656345640000|2022-06-27 16:00:40|1432.9|1431.7|1432.9|1431.7|1432.9|1431.7|1432.9|1431.7|4
1656345650000|2022-06-27 16:00:50|1433|1431.8|1432.8|1431.6|1433|1431.8|1432.8|1431.6|13
1656345660000|2022-06-27 16:01:00|1432.5|1431.3|1432.5|1431.3|1432.5|1431.3|1432.3|1431.1|11
1656345670000|2022-06-27 16:01:10|||||||||2
1656345680000|2022-06-27 16:01:20|1432.8|1431.6|1432.8|1431.6|1432.8|1431.6|1432.8|1431.6|29
1656345690000|2022-06-27 16:01:30|1432.5|1431.3|1432.5|1431.3|1432.5|1431.3|1432.5|1431.3|5
1656345700000|2022-06-27 16:01:40|1432.8|1431.6|1432.8|1431.6|1432.8|1431.6|1432.8|1431.6|14
1656345710000|2022-06-27 16:01:50|1432.9|1431.7|1432.9|1431.7|1432.9|1431.7|1432.9|1431.7|17
1656345720000|2022-06-27 16:02:00|1432.8|1431.6|1432.8|1431.6|1432.8|1431.6|1432.8|1431.6|11
1656345730000|2022-06-27 16:02:10|1432.6|1431.4|1432.8|1431.6|1432.8|1431.6|1432.6|1431.4|6
1656345740000|2022-06-27 16:02:20|1432.5|1431.3|1432.8|1431.6|1432.8|1431.6|1432.5|1431.3|24
1656345750000|2022-06-27 16:02:30|1433|1431.8|1433.3|1432.1|1433.3|1432.1|1433|1431.8|31
1656345760000|2022-06-27 16:02:40|1433|1431.8|1433.5|1432.3|1433.5|1432.3|1433|1431.8|58
1656345770000|2022-06-27 16:02:50|||||||||8
1656345780000|2022-06-27 16:03:00|1433.4|1432.2|1434|1432.8|1434|1432.8|1433.4|1432.2|8
1656345790000|2022-06-27 16:03:10|1434.5|1433.3|1434.5|1433.3|1434.5|1433.3|1434.5|1433.3|6
1656345800000|2022-06-27 16:03:20|1434.4|1433.2|1434.4|1433.2|1434.5|1433.3|1434.3|1433.1|10
1656345810000|2022-06-27 16:03:30|1434.3|1433.1|1434.3|1433.1|1434.4|1433.2|1434.3|1433.1|21
1656345820000|2022-06-27 16:03:40|||||||||3
1656345830000|2022-06-27 16:03:50|1434|1432.8|1434.3|1433.1|1434.3|1433.1|1434|1432.8|5
1656345840000|2022-06-27 16:04:00|1434.1|1432.9|1434|1432.8|1434.1|1432.9|1434|1432.8|5
1656345850000|2022-06-27 16:04:10|1433.8|1432.6|1433.9|1432.7|1433.9|1432.7|1433.8|1432.6|12
1656345860000|2022-06-27 16:04:20|1433.8|1432.6|1433.8|1432.6|1433.8|1432.6|1433.8|1432.6|1
1656345870000|2022-06-27 16:04:30|1433.6|1432.4|1433.8|1432.6|1433.9|1432.7|1433.5|1432.3|12
1656345880000|2022-06-27 16:04:40|1433.9|1432.7|1433.8|1432.6|1433.9|1432.7|1433.6|1432.4|5
1656345890000|2022-06-27 16:04:50|1433.9|1432.7|1433.8|1432.6|1434|1432.8|1433.8|1432.6|5
1656345900000|2022-06-27 16:05:00|1433.9|1432.7|1433.8|1432.6|1433.9|1432.7|1433.8|1432.6|10
1656345910000|2022-06-27 16:05:10|1433.5|1432.3|1433.5|1432.3|1433.5|1432.3|1433.5|1432.3|7
1656345920000|2022-06-27 16:05:20|1433.4|1432.2|1433.3|1432.1|1433.4|1432.2|1433.3|1432.1|2
1656345930000|2022-06-27 16:05:30|1433.1|1431.9|1433.1|1431.9|1433.1|1431.9|1433.1|1431.9|3
1656345940000|2022-06-27 16:05:40|1433.3|1432.1|1433.3|1432.1|1433.3|1432.1|1433.3|1432.1|0
1656345950000|2022-06-27 16:05:50|1433.5|1432.3|1433.5|1432.3|1433.5|1432.3|1433.5|1432.3|5
1656345960000|2022-06-27 16:06:00|1433.4|1432.2|1433.3|1432.1|1433.4|1432.2|1433|1431.8|19
1656345970000|2022-06-27 16:06:10|1433.1|1431.9|1432.5|1431.3|1433.3|1432.1|1432.4|1431.2|6
1656345980000|2022-06-27 16:06:20|1432.4|1431.2|1432.3|1431.1|1432.5|1431.3|1432.3|1431.1|5
1656345990000|2022-06-27 16:06:30|1432.4|1431.2|1432.4|1431.2|1432.5|1431.3|1432.4|1431.2|1
1656346000000|2022-06-27 16:06:40|1432.5|1431.3|1432.4|1431.2|1432.5|1431.3|1432.3|1431.1|5
1656346010000|2022-06-27 16:06:50|1432.3|1431.1|1432.5|1431.3|1432.5|1431.3|1432.3|1431.1|6
1656346020000|2022-06-27 16:07:00|1432.8|1431.6|1433|1431.8|1433|1431.8|1432.8|1431.6|25
1656346030000|2022-06-27 16:07:10|||||||||3
1656346040000|2022-06-27 16:07:20|1432.9|1431.7|1432.8|1431.6|1432.9|1431.7|1432.8|1431.6|3
1656346050000|2022-06-27 16:07:30|1433|1431.8|1433|1431.8|1433|1431.8|1433|1431.8|3
1656346060000|2022-06-27 16:07:40|1433.5|1432.3|1433.8|1432.6|1433.9|1432.7|1433.5|1432.3|12
1656346070000|2022-06-27 16:07:50|1434|1432.8|1434.3|1433.1|1434.3|1433.1|1434|1432.8|28
1656346080000|2022-06-27 16:08:00|1434.4|1433.2|1434.1|1432.9|1434.5|1433.3|1434|1432.8|13
1656346090000|2022-06-27 16:08:10|1434|1432.8|1434.5|1433.3|1434.5|1433.3|1434|1432.8|16
1656346100000|2022-06-27 16:08:20|1434.4|1433.2|1434.3|1433.1|1434.4|1433.2|1434.3|1433.1|3
1656346110000|2022-06-27 16:08:30|1434.1|1432.9|1434.1|1432.9|1434.3|1433.1|1434|1432.8|21
1656346120000|2022-06-27 16:08:40|1434.3|1433.1|1434|1432.8|1434.3|1433.1|1434|1432.8|4
1656346130000|2022-06-27 16:08:50|||||||||5
1656346140000|2022-06-27 16:09:00|1433.9|1432.7|1434.3|1433.1|1434.3|1433.1|1433.9|1432.7|7
1656346150000|2022-06-27 16:09:10|||||||||5
1656346160000|2022-06-27 16:09:20|||||||||1
1656346170000|2022-06-27 16:09:30|1434|1432.8|1434|1432.8|1434|1432.8|1433.8|1432.6|9
1656346180000|2022-06-27 16:09:40|1434.3|1433.1|1434|1432.8|1434.3|1433.1|1434|1432.8|19
1656346190000|2022-06-27 16:09:50|1434.3|1433.1|1434.3|1433.1|1434.3|1433.1|1434.3|1433.1|21
1656346200000|2022-06-27 16:10:00|1433.9|1432.7|1433.5|1432.3|1433.9|1432.7|1433.5|1432.3|10
1656346210000|2022-06-27 16:10:10|1433.8|1432.6|1433.8|1432.6|1433.8|1432.6|1433.8|1432.6|12
1656346220000|2022-06-27 16:10:20|1434|1432.8|1434|1432.8|1434|1432.8|1433.9|1432.7|18
1656346230000|2022-06-27 16:10:30|1434.3|1433.1|1434|1432.8|1434.3|1433.1|1434|1432.8|18
1656346250000|2022-06-27 16:10:50|1434.3|1433.1|1434|1432.8|1434.3|1433.1|1434|1432.8|4
1656346260000|2022-06-27 16:11:00|1433.8|1432.6|1434|1432.8|1434|1432.8|1433.8|1432.6|13
1656346270000|2022-06-27 16:11:10|1433.9|1432.7|1434|1432.8|1434|1432.8|1433.9|1432.7|1
1656346280000|2022-06-27 16:11:20|||||||||3
1656346290000|2022-06-27 16:11:30|1434.1|1432.9|1434.1|1432.9|1434.1|1432.9|1434|1432.8|6
1656346300000|2022-06-27 16:11:40|1434.3|1433.1|1434.3|1433.1|1434.3|1433.1|1434.3|1433.1|0
1656346310000|2022-06-27 16:11:50|||||||||4
1656346320000|2022-06-27 16:12:00|1434.4|1433.2|1434.5|1433.3|1434.5|1433.3|1434.4|1433.2|15
1656346330000|2022-06-27 16:12:10|||||||||22
1656346340000|2022-06-27 16:12:20|1434.4|1433.2|1434.5|1433.3|1434.5|1433.3|1434.4|1433.2|3
1656346350000|2022-06-27 16:12:30|||||||||1
1656346360000|2022-06-27 16:12:40|1434.8|1433.6|1435|1433.8|1435|1433.8|1434.8|1433.6|2
1656346370000|2022-06-27 16:12:50|1434.8|1433.6|1434.3|1433.1|1434.8|1433.6|1434.3|1433.1|13
1656346380000|2022-06-27 16:13:00|1434.4|1433.2|1434.3|1433.1|1434.4|1433.2|1434.1|1432.9|57
1656346390000|2022-06-27 16:13:10|1434.1|1432.9|1433.8|1432.6|1434.1|1432.9|1433.8|1432.6|10
1656346400000|2022-06-27 16:13:20|1433.5|1432.3|1433|1431.8|1433.5|1432.3|1432.8|1431.6|11
1656346410000|2022-06-27 16:13:30|1433.1|1431.9|1433.3|1432.1|1433.3|1432.1|1433.1|1431.9|3
1656346420000|2022-06-27 16:13:40|1433.4|1432.2|1433.5|1432.3|1433.5|1432.3|1433.4|1432.2|10
1656346430000|2022-06-27 16:13:50|1433.6|1432.4|1433.6|1432.4|1433.6|1432.4|1433.6|1432.4|4
1656346440000|2022-06-27 16:14:00|1433.8|1432.6|1433|1431.8|1433.8|1432.6|1433|1431.8|8
1656346450000|2022-06-27 16:14:10|1432.8|1431.6|1432.8|1431.6|1432.9|1431.7|1432.8|1431.6|9
1656346460000|2022-06-27 16:14:20|1433|1431.8|1433|1431.8|1433|1431.8|1433|1431.8|3
1656346470000|2022-06-27 16:14:30|1432.6|1431.4|1432.8|1431.6|1432.8|1431.6|1432.6|1431.4|7
1656346480000|2022-06-27 16:14:40|1432.6|1431.4|1432.6|1431.4|1432.6|1431.4|1432.6|1431.4|0
1656346490000|2022-06-27 16:14:50|1432.8|1431.6|1433|1431.8|1433|1431.8|1432.8|1431.6|3
1656346500000|2022-06-27 16:15:00|1432.8|1431.6|1432.8|1431.6|1432.8|1431.6|1432.5|1431.3|14
1656346510000|2022-06-27 16:15:10|||||||||2
1656346520000|2022-06-27 16:15:20|1432.6|1431.4|1432.5|1431.3|1432.6|1431.4|1432.5|1431.3|6
1656346530000|2022-06-27 16:15:30|1433|1431.8|1433|1431.8|1433|1431.8|1433|1431.8|11
1656346540000|2022-06-27 16:15:40|1433.1|1431.9|1433|1431.8|1433.3|1432.1|1433|1431.8|15
1656346550000|2022-06-27 16:15:50|||||||||8
1656346560000|2022-06-27 16:16:00|||||||||2
1656346570000|2022-06-27 16:16:10|1432.9|1431.7|1432.5|1431.3|1432.9|1431.7|1432.5|1431.3|10
1656346580000|2022-06-27 16:16:20|1432.3|1431.1|1432.3|1431.1|1432.3|1431.1|1432.3|1431.1|2
1656346590000|2022-06-27 16:16:30|||||||||10
1656346600000|2022-06-27 16:16:40|1432.1|1430.9|1432|1430.8|1432.3|1431.1|1432|1430.8|6
1656346610000|2022-06-27 16:16:50|1431.9|1430.7|1432.3|1431.1|1432.3|1431.1|1431.9|1430.7|18
1656346620000|2022-06-27 16:17:00|1432.1|1430.9|1432.4|1431.2|1432.5|1431.3|1432.1|1430.9|26
1656346630000|2022-06-27 16:17:10|1432.3|1431.1|1432.4|1431.2|1432.5|1431.3|1432.3|1431.1|17
1656346640000|2022-06-27 16:17:20|1432.5|1431.3|1432.5|1431.3|1432.5|1431.3|1432.4|1431.2|8
1656346650000|2022-06-27 16:17:30|1432.8|1431.6|1432.5|1431.3|1432.8|1431.6|1432.4|1431.2|59
1656346660000|2022-06-27 16:17:40|1432.4|1431.2|1432|1430.8|1432.5|1431.3|1432|1430.8|12
1656346670000|2022-06-27 16:17:50|1432.1|1430.9|1432.3|1431.1|1432.3|1431.1|1431.9|1430.7|11
1656346680000|2022-06-27 16:18:00|1432.4|1431.2|1432.5|1431.3|1432.5|1431.3|1432.4|1431.2|10
1656346690000|2022-06-27 16:18:10|1432.3|1431.1|1432.4|1431.2|1432.4|1431.2|1432.3|1431.1|10
1656346700000|2022-06-27 16:18:20|1432.3|1431.1|1432.3|1431.1|1432.3|1431.1|1432.3|1431.1|7
1656346710000|2022-06-27 16:18:30|1432.4|1431.2|1432.3|1431.1|1432.4|1431.2|1432.3|1431.1|4
1656346720000|2022-06-27 16:18:40|1432|1430.8|1432.1|1430.9|1432.3|1431.1|1432|1430.8|5
1656346730000|2022-06-27 16:18:50|1432|1430.8|1431.8|1430.6|1432|1430.8|1431.8|1430.6|3
1656346740000|2022-06-27 16:19:00|1432|1430.8|1432|1430.8|1432|1430.8|1432|1430.8|10
1656346750000|2022-06-27 16:19:10|1432.3|1431.1|1432.3|1431.1|1432.3|1431.1|1432.3|1431.1|1
1656346760000|2022-06-27 16:19:20|||||||||1
1656346770000|2022-06-27 16:19:30|||||||||1
1656346780000|2022-06-27 16:19:40|1432.1|1430.9|1432|1430.8|1432.3|1431.1|1432|1430.8|7
1656346800000|2022-06-27 16:20:00|1431.9|1430.7|1432.3|1431.1|1432.3|1431.1|1431.8|1430.6|16
1656346810000|2022-06-27 16:20:10|1432.1|1430.9|1432|1430.8|1432.3|1431.1|1432|1430.8|3
1656346820000|2022-06-27 16:20:20|1432.3|1431.1|1432.1|1430.9|1432.3|1431.1|1432.1|1430.9|10
1656346830000|2022-06-27 16:20:30|1432.3|1431.1|1432.3|1431.1|1432.3|1431.1|1432.3|1431.1|39
1656346840000|2022-06-27 16:20:40|1432.1|1430.9|1432.1|1430.9|1432.1|1430.9|1432.1|1430.9|1
1656346850000|2022-06-27 16:20:50|1432.3|1431.1|1432|1430.8|1432.3|1431.1|1432|1430.8|4
1656346860000|2022-06-27 16:21:00|||||||||4
1656346870000|2022-06-27 16:21:10|||||||||8
1656346890000|2022-06-27 16:21:30|1431.9|1430.7|1432|1430.8|1432|1430.8|1431.9|1430.7|6
1656346900000|2022-06-27 16:21:40|1431.8|1430.6|1431.8|1430.6|1431.8|1430.6|1431.8|1430.6|9
1656346910000|2022-06-27 16:21:50|1431.3|1430.1|1430.6|1429.4|1431.3|1430.1|1430.6|1429.4|17
1656346920000|2022-06-27 16:22:00|1430.9|1429.7|1431.3|1430.1|1431.3|1430.1|1430.9|1429.7|30
1656346930000|2022-06-27 16:22:10|1431|1429.8|1431|1429.8|1431|1429.8|1431|1429.8|14
1656346940000|2022-06-27 16:22:20|1430.9|1429.7|1430.8|1429.6|1430.9|1429.7|1430.8|1429.6|18
1656346950000|2022-06-27 16:22:30|1431|1429.8|1431.1|1429.9|1431.3|1430.1|1430.9|1429.7|31
1656346960000|2022-06-27 16:22:40|1431|1429.8|1431.3|1430.1|1431.3|1430.1|1431|1429.8|19
1656346970000|2022-06-27 16:22:50|1431.1|1429.9|1430.8|1429.6|1431.1|1429.9|1430.8|1429.6|8
1656346980000|2022-06-27 16:23:00|1431|1429.8|1431|1429.8|1431|1429.8|1431|1429.8|4
1656346990000|2022-06-27 16:23:10|1431.1|1429.9|1431|1429.8|1431.1|1429.9|1431|1429.8|42
1656347000000|2022-06-27 16:23:20|1430.8|1429.6|1430.8|1429.6|1430.8|1429.6|1430.5|1429.3|16
1656347010000|2022-06-27 16:23:30|1430.5|1429.3|1430.5|1429.3|1430.5|1429.3|1430.5|1429.3|14
1656347020000|2022-06-27 16:23:40|1430.4|1429.2|1430.5|1429.3|1430.8|1429.6|1430.4|1429.2|20
1656347030000|2022-06-27 16:23:50|1431|1429.8|1431|1429.8|1431|1429.8|1431|1429.8|9
1656347040000|2022-06-27 16:24:00|1430.8|1429.6|1430.8|1429.6|1430.8|1429.6|1430.8|1429.6|10
1656347050000|2022-06-27 16:24:10|||||||||8
1656347060000|2022-06-27 16:24:20|1430.6|1429.4|1430.6|1429.4|1430.8|1429.6|1430.6|1429.4|12
1656347070000|2022-06-27 16:24:30|1430.8|1429.6|1430.8|1429.6|1430.8|1429.6|1430.8|1429.6|1
1656347080000|2022-06-27 16:24:40|||||||||13
1656347090000|2022-06-27 16:24:50|1431|1429.8|1430.9|1429.7|1431|1429.8|1430.9|1429.7|11
1656347100000|2022-06-27 16:25:00|1430.8|1429.6|1430.5|1429.3|1430.9|1429.7|1430.5|1429.3|18
1656347110000|2022-06-27 16:25:10|1430.8|1429.6|1430.8|1429.6|1430.9|1429.7|1430.5|1429.3|33
1656347120000|2022-06-27 16:25:20|1430.5|1429.3|1430.3|1429.1|1430.5|1429.3|1430.3|1429.1|63
1656347130000|2022-06-27 16:25:30|1430.1|1428.9|1430.1|1428.9|1430.1|1428.9|1430|1428.8|7
1656347140000|2022-06-27 16:25:40|1430|1428.8|1430.3|1429.1|1430.3|1429.1|1430|1428.8|24
1656347150000|2022-06-27 16:25:50|1430.8|1429.6|1430.8|1429.6|1430.8|1429.6|1430.8|1429.6|29
1656347160000|2022-06-27 16:26:00|1430.5|1429.3|1431.3|1430.1|1431.3|1430.1|1430.4|1429.2|42
1656347170000|2022-06-27 16:26:10|1431|1429.8|1431|1429.8|1431|1429.8|1431|1429.8|6
1656347180000|2022-06-27 16:26:20|1430.8|1429.6|1430.8|1429.6|1430.8|1429.6|1430.8|1429.6|7
1656347190000|2022-06-27 16:26:30|1431|1429.8|1431|1429.8|1431|1429.8|1431|1429.8|11
1656347200000|2022-06-27 16:26:40|1431.3|1430.1|1431.3|1430.1|1431.4|1430.2|1431.3|1430.1|11
1656347210000|2022-06-27 16:26:50|1431.4|1430.2|1431.5|1430.3|1431.5|1430.3|1431.3|1430.1|4
1656347220000|2022-06-27 16:27:00|1431.4|1430.2|1431|1429.8|1431.5|1430.3|1430.8|1429.6|24
1656347230000|2022-06-27 16:27:10|1431.3|1430.1|1431.6|1430.4|1431.6|1430.4|1431.3|1430.1|10
1656347240000|2022-06-27 16:27:20|1431.5|1430.3|1430.8|1429.6|1431.5|1430.3|1430.5|1429.3|35
1656347250000|2022-06-27 16:27:30|1431|1429.8|1431|1429.8|1431|1429.8|1430.9|1429.7|2
1656347260000|2022-06-27 16:27:40|||||||||1
1656347270000|2022-06-27 16:27:50|||||||||1
1656347280000|2022-06-27 16:28:00|1431.1|1429.9|1431.3|1430.1|1431.3|1430.1|1431.1|1429.9|11
1656347290000|2022-06-27 16:28:10|1431|1429.8|1431.3|1430.1|1431.5|1430.3|1431|1429.8|7
1656347300000|2022-06-27 16:28:20|1431.1|1429.9|1431|1429.8|1431.1|1429.9|1431|1429.8|2
1656347310000|2022-06-27 16:28:30|1431.1|1429.9|1431.3|1430.1|1431.3|1430.1|1431.1|1429.9|7
1656347320000|2022-06-27 16:28:40|1431|1429.8|1431.4|1430.2|1431.5|1430.3|1431|1429.8|5
1656347330000|2022-06-27 16:28:50|1431.5|1430.3|1431.5|1430.3|1431.5|1430.3|1431.5|1430.3|38
1656347340000|2022-06-27 16:29:00|1431.4|1430.2|1431.4|1430.2|1431.5|1430.3|1431.4|1430.2|8
1656347350000|2022-06-27 16:29:10|1431.5|1430.3|1431.5|1430.3|1431.5|1430.3|1431.3|1430.1|14
1656347360000|2022-06-27 16:29:20|1431.8|1430.6|1432.1|1430.9|1432.5|1431.3|1431.6|1430.4|17
1656347370000|2022-06-27 16:29:30|1432.3|1431.1|1431.8|1430.6|1432.5|1431.3|1431.8|1430.6|11
1656347380000|2022-06-27 16:29:40|1431.6|1430.4|1432|1430.8|1432|1430.8|1431.5|1430.3|5
1656347390000|2022-06-27 16:29:50|1431.9|1430.7|1431.8|1430.6|1431.9|1430.7|1431.8|1430.6|5
1656347400000|2022-06-27 16:30:00|||||||||22
1656347410000|2022-06-27 16:30:10|||||||||26
1656347420000|2022-06-27 16:30:20|1431.5|1430.3|1431.5|1430.3|1431.5|1430.3|1431.5|1430.3|14
1656347430000|2022-06-27 16:30:30|1431.3|1430.1|1431.1|1429.9|1431.3|1430.1|1431|1429.8|35
1656347440000|2022-06-27 16:30:40|1431|1429.8|1431.3|1430.1|1431.3|1430.1|1431|1429.8|9
1656347450000|2022-06-27 16:30:50|1431.1|1429.9|1431.3|1430.1|1431.3|1430.1|1431|1429.8|2
1656347460000|2022-06-27 16:31:00|1431.5|1430.3|1431.4|1430.2|1431.5|1430.3|1431.3|1430.1|17
1656347470000|2022-06-27 16:31:10|1431.5|1430.3|1431|1429.8|1431.5|1430.3|1431|1429.8|9
1656347480000|2022-06-27 16:31:20|1431.3|1430.1|1431.5|1430.3|1431.5|1430.3|1431.3|1430.1|19
1656347490000|2022-06-27 16:31:30|1431.4|1430.2|1431.4|1430.2|1431.4|1430.2|1431.3|1430.1|3
1656347500000|2022-06-27 16:31:40|1431.3|1430.1|1431.3|1430.1|1431.4|1430.2|1431.3|1430.1|3
1656347510000|2022-06-27 16:31:50|1431.4|1430.2|1431.4|1430.2|1431.5|1430.3|1431.4|1430.2|3
1656347520000|2022-06-27 16:32:00|1431.5|1430.3|1431.5|1430.3|1431.5|1430.3|1431.4|1430.2|78
1656347530000|2022-06-27 16:32:10|||||||||66
1656347540000|2022-06-27 16:32:20|||||||||10
1656347550000|2022-06-27 16:32:30|1431.4|1430.2|1431.8|1430.6|1432|1430.8|1431.4|1430.2|43
1656347560000|2022-06-27 16:32:40|1431.9|1430.7|1430.8|1429.6|1432|1430.8|1430.8|1429.6|61
1656347570000|2022-06-27 16:32:50|1430.5|1429.3|1430.5|1429.3|1430.8|1429.6|1430.3|1429.1|64
1656347580000|2022-06-27 16:33:00|1430.4|1429.2|1430.3|1429.1|1430.5|1429.3|1430.3|1429.1|55
1656347590000|2022-06-27 16:33:10|1430.5|1429.3|1430|1428.8|1430.5|1429.3|1430|1428.8|59
1656347600000|2022-06-27 16:33:20|1430.1|1428.9|1430|1428.8|1430.1|1428.9|1429.9|1428.7|7
1656347610000|2022-06-27 16:33:30|1430.3|1429.1|1430.3|1429.1|1430.3|1429.1|1430|1428.8|11
1656347620000|2022-06-27 16:33:40|1430.1|1428.9|1430.1|1428.9|1430.3|1429.1|1430|1428.8|4
1656347630000|2022-06-27 16:33:50|1430.3|1429.1|1430|1428.8|1430.3|1429.1|1429.9|1428.7|14
1656347640000|2022-06-27 16:34:00|1429.9|1428.7|1429.9|1428.7|1430|1428.8|1429.8|1428.6|12
1656347650000|2022-06-27 16:34:10|1429.8|1428.6|1429.8|1428.6|1429.8|1428.6|1429.5|1428.3|13
1656347660000|2022-06-27 16:34:20|1429.6|1428.4|1429.6|1428.4|1429.8|1428.6|1429.5|1428.3|17
1656347670000|2022-06-27 16:34:30|1429.8|1428.6|1429.6|1428.4|1429.8|1428.6|1429.5|1428.3|3
1656347680000|2022-06-27 16:34:40|1429.8|1428.6|1429.8|1428.6|1429.8|1428.6|1429.5|1428.3|37
1656347690000|2022-06-27 16:34:50|1429.5|1428.3|1429.8|1428.6|1430|1428.8|1429.5|1428.3|18
1656347700000|2022-06-27 16:35:00|1429.5|1428.3|1430|1428.8|1430|1428.8|1429.5|1428.3|22
1656347710000|2022-06-27 16:35:10|1429.9|1428.7|1429.5|1428.3|1429.9|1428.7|1429.5|1428.3|23
1656347720000|2022-06-27 16:35:20|1429.6|1428.4|1429.3|1428.1|1429.6|1428.4|1429.3|1428.1|16
1656347730000|2022-06-27 16:35:30|1429.4|1428.2|1430|1428.8|1430|1428.8|1429.4|1428.2|44
1656347740000|2022-06-27 16:35:40|||||||||1
1656347750000|2022-06-27 16:35:50|1429.8|1428.6|1430|1428.8|1430.1|1428.9|1429.8|1428.6|9
1656347760000|2022-06-27 16:36:00|1430.1|1428.9|1430.4|1429.2|1430.4|1429.2|1429.9|1428.7|5
1656347770000|2022-06-27 16:36:10|1430.5|1429.3|1430.5|1429.3|1430.5|1429.3|1430.3|1429.1|6
1656347780000|2022-06-27 16:36:20|1430.6|1429.4|1430|1428.8|1430.8|1429.6|1430|1428.8|15
1656347790000|2022-06-27 16:36:30|1429.8|1428.6|1430|1428.8|1430|1428.8|1429.8|1428.6|4
1656347800000|2022-06-27 16:36:40|1430.3|1429.1|1430.5|1429.3|1430.5|1429.3|1430.3|1429.1|34
1656347820000|2022-06-27 16:37:00|1430.8|1429.6|1430.8|1429.6|1430.9|1429.7|1430.8|1429.6|12
1656347830000|2022-06-27 16:37:10|1430.5|1429.3|1430.8|1429.6|1430.8|1429.6|1430.5|1429.3|7
1656347840000|2022-06-27 16:37:20|1430.5|1429.3|1430.6|1429.4|1430.6|1429.4|1430.5|1429.3|5
1656347850000|2022-06-27 16:37:30|1430.5|1429.3|1430.8|1429.6|1430.8|1429.6|1430.5|1429.3|2
1656347860000|2022-06-27 16:37:40|1430.6|1429.4|1430.5|1429.3|1430.8|1429.6|1430.5|1429.3|9
1656347870000|2022-06-27 16:37:50|1430.4|1429.2|1430.8|1429.6|1430.8|1429.6|1430.4|1429.2|4
1656347880000|2022-06-27 16:38:00|1430.6|1429.4|1430.8|1429.6|1430.8|1429.6|1430.6|1429.4|4
1656347890000|2022-06-27 16:38:10|1430.9|1429.7|1430.9|1429.7|1431|1429.8|1430.8|1429.6|4
1656347900000|2022-06-27 16:38:20|1431|1429.8|1431|1429.8|1431|1429.8|1431|1429.8|4
1656347920000|2022-06-27 16:38:40|1431.3|1430.1|1431.5|1430.3|1431.5|1430.3|1431.3|1430.1|24
1656347930000|2022-06-27 16:38:50|1431.3|1430.1|1431.3|1430.1|1431.3|1430.1|1431.3|1430.1|3
1656347940000|2022-06-27 16:39:00|1431|1429.8|1431|1429.8|1431.1|1429.9|1431|1429.8|9
1656347950000|2022-06-27 16:39:10|1431.3|1430.1|1431.3|1430.1|1431.3|1430.1|1431.3|1430.1|3
1656347960000|2022-06-27 16:39:20|1431.4|1430.2|1431.3|1430.1|1431.5|1430.3|1431.3|1430.1|8
1656347980000|2022-06-27 16:39:40|1431.5|1430.3|1431.8|1430.6|1432|1430.8|1431.5|1430.3|24
1656347990000|2022-06-27 16:39:50|1431.6|1430.4|1432|1430.8|1432|1430.8|1431.6|1430.4|15
1656348000000|2022-06-27 16:40:00|1431.6|1430.4|1432|1430.8|1432|1430.8|1431.6|1430.4|8
1656348010000|2022-06-27 16:40:10|1431.9|1430.7|1431.8|1430.6|1432|1430.8|1431.6|1430.4|14
1656348020000|2022-06-27 16:40:20|1431.6|1430.4|1431.3|1430.1|1431.8|1430.6|1431.3|1430.1|7
1656348030000|2022-06-27 16:40:30|||||||||1
1656348040000|2022-06-27 16:40:40|1431.5|1430.3|1431.5|1430.3|1431.5|1430.3|1431|1429.8|18
1656348050000|2022-06-27 16:40:50|1431.4|1430.2|1431.9|1430.7|1431.9|1430.7|1431.4|1430.2|10
1656348060000|2022-06-27 16:41:00|1432|1430.8|1432.3|1431.1|1432.3|1431.1|1431.9|1430.7|5
1656348070000|2022-06-27 16:41:10|1432.1|1430.9|1432.3|1431.1|1432.4|1431.2|1432.1|1430.9|6
1656348080000|2022-06-27 16:41:20|1432.4|1431.2|1432.4|1431.2|1432.4|1431.2|1432.4|1431.2|2
1656348090000|2022-06-27 16:41:30|1432.5|1431.3|1433|1431.8|1433|1431.8|1432.5|1431.3|12
1656348100000|2022-06-27 16:41:40|1432.9|1431.7|1433.4|1432.2|1433.4|1432.2|1432.9|1431.7|19
1656348110000|2022-06-27 16:41:50|1433.3|1432.1|1433.4|1432.2|1433.4|1432.2|1433.3|1432.1|5
1656348120000|2022-06-27 16:42:00|1433.6|1432.4|1433.8|1432.6|1433.8|1432.6|1433.5|1432.3|4
1656348130000|2022-06-27 16:42:10|1433.6|1432.4|1433.5|1432.3|1433.8|1432.6|1433.5|1432.3|11
1656348140000|2022-06-27 16:42:20|1433.6|1432.4|1433.6|1432.4|1433.8|1432.6|1433.6|1432.4|8
1656348150000|2022-06-27 16:42:30|||||||||4
1656348160000|2022-06-27 16:42:40|||||||||3
1656348170000|2022-06-27 16:42:50|1433.8|1432.6|1433.8|1432.6|1433.8|1432.6|1433.8|1432.6|15
1656348180000|2022-06-27 16:43:00|1434|1432.8|1434.1|1432.9|1434.1|1432.9|1434|1432.8|13
1656348190000|2022-06-27 16:43:10|1434|1432.8|1433.5|1432.3|1434.1|1432.9|1433.3|1432.1|40
1656348200000|2022-06-27 16:43:20|1433.6|1432.4|1433.8|1432.6|1433.8|1432.6|1433.6|1432.4|9
1656348210000|2022-06-27 16:43:30|1433.6|1432.4|1433.6|1432.4|1433.6|1432.4|1433.5|1432.3|10
1656348220000|2022-06-27 16:43:40|1433.8|1432.6|1433.8|1432.6|1433.8|1432.6|1433.6|1432.4|4
1656348230000|2022-06-27 16:43:50|1433.6|1432.4|1433.8|1432.6|1433.8|1432.6|1433.6|1432.4|2
1656348240000|2022-06-27 16:44:00|1433.9|1432.7|1433.5|1432.3|1434|1432.8|1433.5|1432.3|7
1656348260000|2022-06-27 16:44:20|||||||||8
1656348270000|2022-06-27 16:44:30|1433.8|1432.6|1433.8|1432.6|1433.8|1432.6|1433.6|1432.4|19
1656348280000|2022-06-27 16:44:40|||||||||1
1656348290000|2022-06-27 16:44:50|1434|1432.8|1434.8|1433.6|1434.8|1433.6|1434|1432.8|33
1656348300000|2022-06-27 16:45:00|1435|1433.8|1435|1433.8|1435|1433.8|1434.8|1433.6|7
1656348310000|2022-06-27 16:45:10|1435.1|1433.9|1435.1|1433.9|1435.3|1434.1|1434.8|1433.6|25
1656348320000|2022-06-27 16:45:20|1435.3|1434.1|1435.3|1434.1|1435.5|1434.3|1435.3|1434.1|9
1656348330000|2022-06-27 16:45:30|||||||||3
1656348340000|2022-06-27 16:45:40|1435.1|1433.9|1435.1|1433.9|1435.1|1433.9|1435.1|1433.9|1
1656348350000|2022-06-27 16:45:50|1435.3|1434.1|1434.8|1433.6|1435.3|1434.1|1434.8|1433.6|11
1656348360000|2022-06-27 16:46:00|1434.9|1433.7|1434.8|1433.6|1434.9|1433.7|1434.8|1433.6|6
1656348370000|2022-06-27 16:46:10|1434.9|1433.7|1434.8|1433.6|1434.9|1433.7|1434.8|1433.6|7
1656348380000|2022-06-27 16:46:20|1434.9|1433.7|1435|1433.8|1435|1433.8|1434.8|1433.6|7
1656348390000|2022-06-27 16:46:30|1434.9|1433.7|1435|1433.8|1435|1433.8|1434.9|1433.7|5
1656348400000|2022-06-27 16:46:40|1435.1|1433.9|1435|1433.8|1435.5|1434.3|1434.9|1433.7|10
1656348410000|2022-06-27 16:46:50|1434.8|1433.6|1435.1|1433.9|1435.1|1433.9|1434.8|1433.6|9
1656348420000|2022-06-27 16:47:00|1435|1433.8|1435.1|1433.9|1435.1|1433.9|1435|1433.8|10
1656348430000|2022-06-27 16:47:10|1435.3|1434.1|1435.3|1434.1|1435.3|1434.1|1435.3|1434.1|28
1656348440000|2022-06-27 16:47:20|||||||||7
1656348450000|2022-06-27 16:47:30|||||||||2
1656348460000|2022-06-27 16:47:40|1435|1433.8|1435|1433.8|1435.1|1433.9|1435|1433.8|14
1656348470000|2022-06-27 16:47:50|1435.3|1434.1|1435.3|1434.1|1435.3|1434.1|1435.3|1434.1|10
1656348480000|2022-06-27 16:48:00|1435.5|1434.3|1435.5|1434.3|1435.5|1434.3|1435.3|1434.1|27
1656348490000|2022-06-27 16:48:10|1435.3|1434.1|1435.4|1434.2|1435.5|1434.3|1435.3|1434.1|18
1656348500000|2022-06-27 16:48:20|1435.3|1434.1|1435.1|1433.9|1435.3|1434.1|1435|1433.8|11
1656348510000|2022-06-27 16:48:30|1435.3|1434.1|1435.3|1434.1|1435.5|1434.3|1435.1|1433.9|24
1656348520000|2022-06-27 16:48:40|1435.1|1433.9|1435.3|1434.1|1435.3|1434.1|1435.1|1433.9|4
1656348530000|2022-06-27 16:48:50|1435|1433.8|1434.8|1433.6|1435|1433.8|1434.8|1433.6|8
1656348540000|2022-06-27 16:49:00|1434.5|1433.3|1434.5|1433.3|1434.5|1433.3|1434.5|1433.3|51
1656348550000|2022-06-27 16:49:10|||||||||3
1656348560000|2022-06-27 16:49:20|1434.8|1433.6|1434.8|1433.6|1434.8|1433.6|1434.8|1433.6|36
1656348570000|2022-06-27 16:49:30|1434.6|1433.4|1434.8|1433.6|1434.8|1433.6|1434.5|1433.3|14
1656348580000|2022-06-27 16:49:40|1434.5|1433.3|1434.8|1433.6|1434.8|1433.6|1434.5|1433.3|5
1656348590000|2022-06-27 16:49:50|1435|1433.8|1434.8|1433.6|1435|1433.8|1434.8|1433.6|5
1656348600000|2022-06-27 16:50:00|1435|1433.8|1435|1433.8|1435|1433.8|1435|1433.8|3
1656348610000|2022-06-27 16:50:10|1434.8|1433.6|1434.8|1433.6|1434.8|1433.6|1434.8|1433.6|3
1656348620000|2022-06-27 16:50:20|1434.5|1433.3|1434.8|1433.6|1435|1433.8|1434.5|1433.3|26
1656348630000|2022-06-27 16:50:30|1435|1433.8|1435.3|1434.1|1435.3|1434.1|1435|1433.8|6
1656348640000|2022-06-27 16:50:40|1435.4|1434.2|1435.4|1434.2|1435.4|1434.2|1435.3|1434.1|7
1656348650000|2022-06-27 16:50:50|1435.3|1434.1|1435.5|1434.3|1435.5|1434.3|1435.3|1434.1|29
1656348660000|2022-06-27 16:51:00|1435.4|1434.2|1435.3|1434.1|1435.4|1434.2|1435.3|1434.1|29
1656348670000|2022-06-27 16:51:10|1435.1|1433.9|1435.3|1434.1|1435.3|1434.1|1435|1433.8|55
1656348680000|2022-06-27 16:51:20|1435.5|1434.3|1435.5|1434.3|1435.5|1434.3|1435.3|1434.1|19
1656348690000|2022-06-27 16:51:30|1435.4|1434.2|1435.4|1434.2|1435.4|1434.2|1435.3|1434.1|15
1656348700000|2022-06-27 16:51:40|1435.3|1434.1|1436.5|1435.3|1436.5|1435.3|1435.3|1434.1|62
1656348710000|2022-06-27 16:51:50|1436.4|1435.2|1436.5|1435.3|1436.5|1435.3|1436.3|1435.1|24
1656348720000|2022-06-27 16:52:00|1436.8|1435.6|1436.8|1435.6|1436.9|1435.7|1436.8|1435.6|43
1656348730000|2022-06-27 16:52:10|1436.6|1435.4|1436.8|1435.6|1436.8|1435.6|1436.5|1435.3|11
1656348740000|2022-06-27 16:52:20|1436.6|1435.4|1436.5|1435.3|1436.6|1435.4|1436.3|1435.1|11
1656348750000|2022-06-27 16:52:30|||||||||5
1656348760000|2022-06-27 16:52:40|1437.1|1435.9|1437.5|1436.3|1437.8|1436.6|1437.1|1435.9|29
1656348770000|2022-06-27 16:52:50|1437.6|1436.4|1437|1435.8|1437.8|1436.6|1437|1435.8|9
1656348780000|2022-06-27 16:53:00|1437.1|1435.9|1436.8|1435.6|1437.1|1435.9|1436.8|1435.6|23
1656348790000|2022-06-27 16:53:10|1436.9|1435.7|1436.5|1435.3|1436.9|1435.7|1436.3|1435.1|16
1656348800000|2022-06-27 16:53:20|1436.3|1435.1|1436.5|1435.3|1436.5|1435.3|1436.3|1435.1|13
1656348810000|2022-06-27 16:53:30|1436.8|1435.6|1436.5|1435.3|1436.8|1435.6|1436.5|1435.3|5
1656348820000|2022-06-27 16:53:40|1436.6|1435.4|1436.5|1435.3|1436.6|1435.4|1436.5|1435.3|9
1656348830000|2022-06-27 16:53:50|1436.3|1435.1|1436|1434.8|1436.3|1435.1|1436|1434.8|15
1656348840000|2022-06-27 16:54:00|1436.4|1435.2|1436.4|1435.2|1436.5|1435.3|1436|1434.8|74
1656348850000|2022-06-27 16:54:10|1436.3|1435.1|1436.3|1435.1|1436.3|1435.1|1436.3|1435.1|1
1656348860000|2022-06-27 16:54:20|1436.5|1435.3|1436.5|1435.3|1436.5|1435.3|1436.5|1435.3|19
1656348870000|2022-06-27 16:54:30|1436.3|1435.1|1436|1434.8|1436.3|1435.1|1436|1434.8|13
1656348880000|2022-06-27 16:54:40|1436.3|1435.1|1436.3|1435.1|1436.3|1435.1|1436.3|1435.1|14
1656348890000|2022-06-27 16:54:50|1436.4|1435.2|1437|1435.8|1437|1435.8|1436.4|1435.2|4
1656348900000|2022-06-27 16:55:00|1436.8|1435.6|1436.8|1435.6|1437|1435.8|1436.8|1435.6|11
1656348910000|2022-06-27 16:55:10|1437|1435.8|1437|1435.8|1437|1435.8|1437|1435.8|1
1656348920000|2022-06-27 16:55:20|1436.9|1435.7|1437.3|1436.1|1437.3|1436.1|1436.9|1435.7|7
1656348930000|2022-06-27 16:55:30|1437.4|1436.2|1437.3|1436.1|1437.4|1436.2|1437.1|1435.9|17
1656348940000|2022-06-27 16:55:40|1437.1|1435.9|1436.8|1435.6|1437.1|1435.9|1436.8|1435.6|9
1656348950000|2022-06-27 16:55:50|1436.5|1435.3|1436.4|1435.2|1436.5|1435.3|1436.4|1435.2|11
1656348960000|2022-06-27 16:56:00|1436.3|1435.1|1436.8|1435.6|1436.8|1435.6|1436.3|1435.1|16
1656348970000|2022-06-27 16:56:10|1436.5|1435.3|1436.5|1435.3|1436.5|1435.3|1436.5|1435.3|3
1656348980000|2022-06-27 16:56:20|1436.6|1435.4|1436.6|1435.4|1436.6|1435.4|1436.5|1435.3|1
1656348990000|2022-06-27 16:56:30|1436.8|1435.6|1436.9|1435.7|1437|1435.8|1436.8|1435.6|2
1656349000000|2022-06-27 16:56:40|1436.8|1435.6|1436.8|1435.6|1436.9|1435.7|1436.8|1435.6|1
1656349010000|2022-06-27 16:56:50|||||||||16
1656349020000|2022-06-27 16:57:00|1436.9|1435.7|1437|1435.8|1437|1435.8|1436.9|1435.7|6
1656349030000|2022-06-27 16:57:10|1437.3|1436.1|1437.1|1435.9|1437.3|1436.1|1437|1435.8|13
1656349040000|2022-06-27 16:57:20|1437|1435.8|1437|1435.8|1437|1435.8|1437|1435.8|1
1656349050000|2022-06-27 16:57:30|||||||||4
1656349060000|2022-06-27 16:57:40|1437.3|1436.1|1437.3|1436.1|1437.3|1436.1|1437.3|1436.1|2
1656349070000|2022-06-27 16:57:50|1437|1435.8|1437.5|1436.3|1437.5|1436.3|1437|1435.8|6
1656349080000|2022-06-27 16:58:00|1437.8|1436.6|1437.5|1436.3|1437.8|1436.6|1437.5|1436.3|14
1656349090000|2022-06-27 16:58:10|1437.8|1436.6|1438|1436.8|1438.3|1437.1|1437.8|1436.6|45
1656349100000|2022-06-27 16:58:20|1437.9|1436.7|1437.3|1436.1|1437.9|1436.7|1437.3|1436.1|7
1656349110000|2022-06-27 16:58:30|1437.5|1436.3|1437.3|1436.1|1437.5|1436.3|1437.3|1436.1|9
1656349120000|2022-06-27 16:58:40|||||||||1
1656349130000|2022-06-27 16:58:50|1437.5|1436.3|1437.8|1436.6|1437.8|1436.6|1437.4|1436.2|9
1656349140000|2022-06-27 16:59:00|1437.5|1436.3|1437.1|1435.9|1437.5|1436.3|1437.1|1435.9|12
1656349150000|2022-06-27 16:59:10|1437|1435.8|1437.3|1436.1|1437.3|1436.1|1437|1435.8|33
1656349160000|2022-06-27 16:59:20|1437.1|1435.9|1437|1435.8|1437.1|1435.9|1437|1435.8|1
1656349170000|2022-06-27 16:59:30|1437.3|1436.1|1437.3|1436.1|1437.3|1436.1|1437.3|1436.1|7
1656349180000|2022-06-27 16:59:40|||||||||8
1656349190000|2022-06-27 16:59:50|1437.4|1436.2|1437.5|1436.3|1437.5|1436.3|1437.4|1436.2|10
1656349210000|2022-06-27 17:00:10|1437.8|1436.6|1437.8|1436.6|1437.8|1436.6|1437.8|1436.6|8
1656349220000|2022-06-27 17:00:20|1437.5|1436.3|1437.5|1436.3|1437.5|1436.3|1437.5|1436.3|1
1656349230000|2022-06-27 17:00:30|1437|1435.8|1436.8|1435.6|1437.3|1436.1|1436.8|1435.6|19
1656349240000|2022-06-27 17:00:40|1436.9|1435.7|1437.8|1436.6|1437.8|1436.6|1436.9|1435.7|57
1656349250000|2022-06-27 17:00:50|1438.3|1437.1|1438.1|1436.9|1438.3|1437.1|1438|1436.8|21
1656349260000|2022-06-27 17:01:00|1438|1436.8|1437.8|1436.6|1438.1|1436.9|1437.8|1436.6|7
1656349270000|2022-06-27 17:01:10|1437.9|1436.7|1437.3|1436.1|1437.9|1436.7|1437.3|1436.1|33
1656349280000|2022-06-27 17:01:20|1437.4|1436.2|1438|1436.8|1438|1436.8|1437.4|1436.2|24
1656349290000|2022-06-27 17:01:30|1437.8|1436.6|1438.3|1437.1|1438.3|1437.1|1437.5|1436.3|13
1656349300000|2022-06-27 17:01:40|1438.1|1436.9|1438.3|1437.1|1438.3|1437.1|1438.1|1436.9|7
1656349310000|2022-06-27 17:01:50|1438.4|1437.2|1438|1436.8|1438.4|1437.2|1438|1436.8|10
1656349320000|2022-06-27 17:02:00|1437.8|1436.6|1437.8|1436.6|1437.8|1436.6|1437.8|1436.6|6
1656349330000|2022-06-27 17:02:10|1437.5|1436.3|1437|1435.8|1437.5|1436.3|1437|1435.8|12
1656349340000|2022-06-27 17:02:20|1436.8|1435.6|1436.5|1435.3|1437|1435.8|1436.5|1435.3|16
1656349350000|2022-06-27 17:02:30|1436.4|1435.2|1436.3|1435.1|1436.4|1435.2|1436|1434.8|13
1656349360000|2022-06-27 17:02:40|||||||||4
1656349370000|2022-06-27 17:02:50|1435.8|1434.6|1435.8|1434.6|1435.8|1434.6|1435.6|1434.4|50
1656349380000|2022-06-27 17:03:00|1436.3|1435.1|1436.3|1435.1|1436.3|1435.1|1436|1434.8|57
1656349390000|2022-06-27 17:03:10|1435.8|1434.6|1436.3|1435.1|1436.3|1435.1|1435.8|1434.6|17
1656349400000|2022-06-27 17:03:20|1435.9|1434.7|1436.3|1435.1|1436.3|1435.1|1435.9|1434.7|2
1656349410000|2022-06-27 17:03:30|1436|1434.8|1435.9|1434.7|1436|1434.8|1435.8|1434.6|5
1656349420000|2022-06-27 17:03:40|1436|1434.8|1436.3|1435.1|1436.3|1435.1|1436|1434.8|2
1656349430000|2022-06-27 17:03:50|1436.1|1434.9|1436|1434.8|1436.3|1435.1|1435.9|1434.7|4
1656349440000|2022-06-27 17:04:00|1435.9|1434.7|1436|1434.8|1436.4|1435.2|1435.9|1434.7|11
1656349450000|2022-06-27 17:04:10|1436.1|1434.9|1436.3|1435.1|1436.4|1435.2|1436.1|1434.9|6
1656349460000|2022-06-27 17:04:20|1436.1|1434.9|1436.1|1434.9|1436.1|1434.9|1436.1|1434.9|3
1656349470000|2022-06-27 17:04:30|||||||||2
1656349480000|2022-06-27 17:04:40|1436|1434.8|1435.8|1434.6|1436.5|1435.3|1435.8|1434.6|8
1656349490000|2022-06-27 17:04:50|1436|1434.8|1436|1434.8|1436|1434.8|1436|1434.8|4
1656349500000|2022-06-27 17:05:00|||||||||1
1656349510000|2022-06-27 17:05:10|1436.3|1435.1|1436.3|1435.1|1436.3|1435.1|1436.3|1435.1|2
1656349520000|2022-06-27 17:05:20|1436|1434.8|1436|1434.8|1436|1434.8|1435.4|1434.2|21
1656349540000|2022-06-27 17:05:40|1436.1|1434.9|1436.5|1435.3|1436.5|1435.3|1436.1|1434.9|17
1656349550000|2022-06-27 17:05:50|1436.4|1435.2|1436.3|1435.1|1436.5|1435.3|1436.1|1434.9|6
1656349560000|2022-06-27 17:06:00|1436.1|1434.9|1436.3|1435.1|1436.5|1435.3|1436.1|1434.9|9
1656349570000|2022-06-27 17:06:10|1436.4|1435.2|1436.1|1434.9|1436.4|1435.2|1436.1|1434.9|5
1656349580000|2022-06-27 17:06:20|1436.3|1435.1|1436|1434.8|1436.3|1435.1|1436|1434.8|9
1656349590000|2022-06-27 17:06:30|1435.8|1434.6|1435.8|1434.6|1435.9|1434.7|1435.8|1434.6|15
1656349600000|2022-06-27 17:06:40|1436.3|1435.1|1436.3|1435.1|1436.5|1435.3|1436.3|1435.1|18
1656349610000|2022-06-27 17:06:50|1436.1|1434.9|1436.1|1434.9|1436.1|1434.9|1436.1|1434.9|7
1656349620000|2022-06-27 17:07:00|1436|1434.8|1435.8|1434.6|1436|1434.8|1435.8|1434.6|8
1656349630000|2022-06-27 17:07:10|1435.9|1434.7|1435.5|1434.3|1435.9|1434.7|1435.5|1434.3|8
1656349640000|2022-06-27 17:07:20|1435.8|1434.6|1435.8|1434.6|1436|1434.8|1435.5|1434.3|47
1656349650000|2022-06-27 17:07:30|1436|1434.8|1435.8|1434.6|1436|1434.8|1435.8|1434.6|16
1656349660000|2022-06-27 17:07:40|1435.5|1434.3|1435.5|1434.3|1435.6|1434.4|1435.5|1434.3|23
1656349670000|2022-06-27 17:07:50|1435.4|1434.2|1435.3|1434.1|1435.5|1434.3|1435.3|1434.1|25
1656349680000|2022-06-27 17:08:00|1434.9|1433.7|1435|1433.8|1435|1433.8|1434.9|1433.7|13
1656349690000|2022-06-27 17:08:10|1435.1|1433.9|1434.8|1433.6|1435.1|1433.9|1434.8|1433.6|5
1656349700000|2022-06-27 17:08:20|1434.6|1433.4|1434.5|1433.3|1434.8|1433.6|1434.5|1433.3|56
1656349710000|2022-06-27 17:08:30|1434.6|1433.4|1434.5|1433.3|1434.8|1433.6|1434.5|1433.3|9
1656349720000|2022-06-27 17:08:40|1434.4|1433.2|1434.4|1433.2|1434.4|1433.2|1434.4|1433.2|7
1656349730000|2022-06-27 17:08:50|1434.3|1433.1|1434|1432.8|1434.3|1433.1|1434|1432.8|45
1656349740000|2022-06-27 17:09:00|1433.8|1432.6|1433.9|1432.7|1434|1432.8|1433.5|1432.3|37
1656349750000|2022-06-27 17:09:10|1433.8|1432.6|1433.8|1432.6|1433.9|1432.7|1433.8|1432.6|3
1656349760000|2022-06-27 17:09:20|1434|1432.8|1434.3|1433.1|1434.4|1433.2|1434|1432.8|11
1656349770000|2022-06-27 17:09:30|1434.1|1432.9|1434.1|1432.9|1434.1|1432.9|1434|1432.8|8
1656349780000|2022-06-27 17:09:40|1434|1432.8|1434|1432.8|1434|1432.8|1434|1432.8|4
1656349790000|2022-06-27 17:09:50|||||||||6
1656349800000|2022-06-27 17:10:00|1433.9|1432.7|1433.8|1432.6|1433.9|1432.7|1433.6|1432.4|8
1656349810000|2022-06-27 17:10:10|1433.6|1432.4|1433.4|1432.2|1433.6|1432.4|1433.3|1432.1|8
1656349820000|2022-06-27 17:10:20|1433.5|1432.3|1433|1431.8|1433.5|1432.3|1433|1431.8|8
1656349830000|2022-06-27 17:10:30|1433.1|1431.9|1433.3|1432.1|1433.3|1432.1|1433.1|1431.9|7
1656349840000|2022-06-27 17:10:40|1433.1|1431.9|1433.3|1432.1|1433.3|1432.1|1433|1431.8|0
1656349850000|2022-06-27 17:10:50|1433|1431.8|1432.9|1431.7|1433.1|1431.9|1432.9|1431.7|7
1656349860000|2022-06-27 17:11:00|1433|1431.8|1433.3|1432.1|1433.3|1432.1|1432.9|1431.7|11
1656349870000|2022-06-27 17:11:10|1433.5|1432.3|1433.5|1432.3|1433.5|1432.3|1433.3|1432.1|16
1656349880000|2022-06-27 17:11:20|1433.4|1432.2|1433.3|1432.1|1433.4|1432.2|1433.3|1432.1|7
1656349890000|2022-06-27 17:11:30|1433|1431.8|1433.1|1431.9|1433.3|1432.1|1433|1431.8|10
1656349900000|2022-06-27 17:11:40|1433|1431.8|1433|1431.8|1433|1431.8|1432.9|1431.7|1
1656349910000|2022-06-27 17:11:50|1432.9|1431.7|1432.9|1431.7|1433|1431.8|1432.9|1431.7|1
1656349920000|2022-06-27 17:12:00|1433|1431.8|1433|1431.8|1433|1431.8|1432.9|1431.7|26
1656349930000|2022-06-27 17:12:10|||||||||11
1656349940000|2022-06-27 17:12:20|1432.9|1431.7|1432.6|1431.4|1433|1431.8|1432.5|1431.3|16
1656349950000|2022-06-27 17:12:30|1432.8|1431.6|1432.8|1431.6|1432.8|1431.6|1432.6|1431.4|0
1656349960000|2022-06-27 17:12:40|1432.6|1431.4|1432.8|1431.6|1432.8|1431.6|1432.6|1431.4|7
1656349970000|2022-06-27 17:12:50|1432.6|1431.4|1432.6|1431.4|1432.8|1431.6|1432.5|1431.3|5
1656349980000|2022-06-27 17:13:00|1432.8|1431.6|1433|1431.8|1433.3|1432.1|1432.8|1431.6|24
1656349990000|2022-06-27 17:13:10|1433.1|1431.9|1432.9|1431.7|1433.1|1431.9|1432.8|1431.6|13
1656350000000|2022-06-27 17:13:20|1433|1431.8|1432.8|1431.6|1433|1431.8|1432.8|1431.6|15
1656350010000|2022-06-27 17:13:30|1432.9|1431.7|1432.9|1431.7|1432.9|1431.7|1432.9|1431.7|8
1656350020000|2022-06-27 17:13:40|1432.8|1431.6|1432.8|1431.6|1432.8|1431.6|1432.8|1431.6|2
1656350030000|2022-06-27 17:13:50|||||||||4
1656350040000|2022-06-27 17:14:00|1432.5|1431.3|1432.8|1431.6|1432.8|1431.6|1432.5|1431.3|6
1656350050000|2022-06-27 17:14:10|1433|1431.8|1432.9|1431.7|1433|1431.8|1432.8|1431.6|6
1656350070000|2022-06-27 17:14:30|1432.5|1431.3|1432.8|1431.6|1432.8|1431.6|1432.5|1431.3|9
1656350080000|2022-06-27 17:14:40|1432.6|1431.4|1432.8|1431.6|1432.8|1431.6|1432.6|1431.4|0
1656350090000|2022-06-27 17:14:50|||||||||5
1656350100000|2022-06-27 17:15:00|1433|1431.8|1433|1431.8|1433|1431.8|1433|1431.8|6
1656350110000|2022-06-27 17:15:10|1432.8|1431.6|1432.8|1431.6|1432.8|1431.6|1432.8|1431.6|3
1656350120000|2022-06-27 17:15:20|1433|1431.8|1433|1431.8|1433|1431.8|1433|1431.8|2
1656350130000|2022-06-27 17:15:30|1433.3|1432.1|1433|1431.8|1433.3|1432.1|1433|1431.8|19
1656350140000|2022-06-27 17:15:40|1432.8|1431.6|1433|1431.8|1433|1431.8|1432.8|1431.6|16
1656350150000|2022-06-27 17:15:50|1433.1|1431.9|1433.1|1431.9|1433.1|1431.9|1433|1431.8|5
1656350160000|2022-06-27 17:16:00|1433.3|1432.1|1433.3|1432.1|1433.3|1432.1|1433.1|1431.9|8
1656350170000|2022-06-27 17:16:10|||||||||1
1656350180000|2022-06-27 17:16:20|1433|1431.8|1433|1431.8|1433|1431.8|1433|1431.8|13
1656350190000|2022-06-27 17:16:30|1432.8|1431.6|1433.5|1432.3|1433.5|1432.3|1432.8|1431.6|47
1656350200000|2022-06-27 17:16:40|||||||||3
1656350210000|2022-06-27 17:16:50|1433.8|1432.6|1433.8|1432.6|1433.8|1432.6|1433.8|1432.6|23
1656350220000|2022-06-27 17:17:00|1434|1432.8|1433.3|1432.1|1434|1432.8|1433.3|1432.1|24
1656350230000|2022-06-27 17:17:10|1433.5|1432.3|1433.6|1432.4|1433.6|1432.4|1433.4|1432.2|41
1656350240000|2022-06-27 17:17:20|1433.5|1432.3|1433.8|1432.6|1433.8|1432.6|1433.5|1432.3|116
1656350250000|2022-06-27 17:17:30|1433.5|1432.3|1433.6|1432.4|1433.8|1432.6|1433.5|1432.3|85
1656350260000|2022-06-27 17:17:40|1433.5|1432.3|1433.3|1432.1|1433.5|1432.3|1433.3|1432.1|6
1656350270000|2022-06-27 17:17:50|1433|1431.8|1433.3|1432.1|1433.3|1432.1|1433|1431.8|11
1656350280000|2022-06-27 17:18:00|1433.1|1431.9|1433.1|1431.9|1433.3|1432.1|1433|1431.8|27
1656350290000|2022-06-27 17:18:10|1433|1431.8|1433|1431.8|1433|1431.8|1433|1431.8|3
1656350300000|2022-06-27 17:18:20|1432.6|1431.4|1432.5|1431.3|1432.6|1431.4|1432.5|1431.3|7
1656350310000|2022-06-27 17:18:30|1432.8|1431.6|1433.8|1432.6|1433.8|1432.6|1432.8|1431.6|13
1656350320000|2022-06-27 17:18:40|1433.5|1432.3|1433.3|1432.1|1433.6|1432.4|1433.3|1432.1|25
1656350330000|2022-06-27 17:18:50|||||||||14
1656350340000|2022-06-27 17:19:00|1433.4|1432.2|1433.5|1432.3|1433.5|1432.3|1433.4|1432.2|6
1656350350000|2022-06-27 17:19:10|1433.6|1432.4|1433.6|1432.4|1433.8|1432.6|1433.6|1432.4|4
1656350360000|2022-06-27 17:19:20|1433.8|1432.6|1433.5|1432.3|1433.8|1432.6|1433.5|1432.3|25
1656350370000|2022-06-27 17:19:30|1433.8|1432.6|1435.3|1434.1|1435.3|1434.1|1433.8|1432.6|82
1656350380000|2022-06-27 17:19:40|1434.8|1433.6|1434.8|1433.6|1434.9|1433.7|1434.8|1433.6|10
1656350390000|2022-06-27 17:19:50|1434.9|1433.7|1436.3|1435.1|1436.3|1435.1|1434.9|1433.7|98
1656350400000|2022-06-27 17:20:00|1436.4|1435.2|1437.1|1435.9|1437.3|1436.1|1436.4|1435.2|40
1656350410000|2022-06-27 17:20:10|1437.3|1436.1|1436.9|1435.7|1437.3|1436.1|1436.9|1435.7|29
1656350420000|2022-06-27 17:20:20|1437.3|1436.1|1437.1|1435.9|1437.5|1436.3|1437|1435.8|31
1656350430000|2022-06-27 17:20:30|1437.3|1436.1|1437.4|1436.2|1437.4|1436.2|1437.3|1436.1|8
1656350440000|2022-06-27 17:20:40|1437.3|1436.1|1437|1435.8|1437.3|1436.1|1437|1435.8|5
1656350450000|2022-06-27 17:20:50|1437.1|1435.9|1436.6|1435.4|1437.1|1435.9|1436.6|1435.4|4
1656350460000|2022-06-27 17:21:00|1436.8|1435.6|1436.5|1435.3|1436.8|1435.6|1436.5|1435.3|0
1656350470000|2022-06-27 17:21:10|1436.8|1435.6|1436.6|1435.4|1436.8|1435.6|1436.5|1435.3|6
1656350480000|2022-06-27 17:21:20|1436.8|1435.6|1437|1435.8|1437|1435.8|1436.8|1435.6|4
1656350490000|2022-06-27 17:21:30|1436.9|1435.7|1436.9|1435.7|1436.9|1435.7|1436.8|1435.6|5
1656350500000|2022-06-27 17:21:40|1437|1435.8|1436.9|1435.7|1437|1435.8|1436.9|1435.7|3
1656350510000|2022-06-27 17:21:50|1436.8|1435.6|1436.5|1435.3|1436.8|1435.6|1436.5|1435.3|11
1656350520000|2022-06-27 17:22:00|1436.4|1435.2|1437|1435.8|1437|1435.8|1436.3|1435.1|15
1656350530000|2022-06-27 17:22:10|1437.3|1436.1|1437.1|1435.9|1437.3|1436.1|1436.8|1435.6|20
1656350540000|2022-06-27 17:22:20|1437.3|1436.1|1437.4|1436.2|1437.4|1436.2|1437.3|1436.1|8
1656350550000|2022-06-27 17:22:30|1436.8|1435.6|1437|1435.8|1437|1435.8|1436.8|1435.6|33
1656350560000|2022-06-27 17:22:40|1437.6|1436.4|1437.6|1436.4|1437.6|1436.4|1437.5|1436.3|79
1656350570000|2022-06-27 17:22:50|1437.8|1436.6|1437.8|1436.6|1437.9|1436.7|1437.5|1436.3|4
1656350580000|2022-06-27 17:23:00|1437.9|1436.7|1437.8|1436.6|1438.1|1436.9|1437.5|1436.3|23
1656350590000|2022-06-27 17:23:10|1437.6|1436.4|1437.5|1436.3|1437.6|1436.4|1437.1|1435.9|30
1656350600000|2022-06-27 17:23:20|1437.6|1436.4|1438|1436.8|1438|1436.8|1437.6|1436.4|27
1656350610000|2022-06-27 17:23:30|1437.9|1436.7|1437.8|1436.6|1437.9|1436.7|1437.8|1436.6|5
1656350620000|2022-06-27 17:23:40|1437.5|1436.3|1437.5|1436.3|1437.5|1436.3|1437.5|1436.3|5
1656350630000|2022-06-27 17:23:50|1438|1436.8|1437.6|1436.4|1438|1436.8|1437.5|1436.3|18
1656350640000|2022-06-27 17:24:00|1437.5|1436.3|1437.3|1436.1|1437.5|1436.3|1437.1|1435.9|10
1656350650000|2022-06-27 17:24:10|1437.1|1435.9|1437.3|1436.1|1437.3|1436.1|1437.1|1435.9|6
1656350660000|2022-06-27 17:24:20|1437|1435.8|1437|1435.8|1437|1435.8|1436.8|1435.6|31
1656350670000|2022-06-27 17:24:30|1436.8|1435.6|1436.5|1435.3|1436.9|1435.7|1436.5|1435.3|16
1656350680000|2022-06-27 17:24:40|1436.6|1435.4|1437.3|1436.1|1437.3|1436.1|1436.6|1435.4|25
1656350700000|2022-06-27 17:25:00|||||||||13
1656350710000|2022-06-27 17:25:10|1437.5|1436.3|1437.4|1436.2|1437.5|1436.3|1437.3|1436.1|7
1656350720000|2022-06-27 17:25:20|1437.3|1436.1|1437.4|1436.2|1437.4|1436.2|1437.3|1436.1|0
1656350730000|2022-06-27 17:25:30|1437.3|1436.1|1437.3|1436.1|1437.3|1436.1|1437.3|1436.1|41
1656350740000|2022-06-27 17:25:40|1437.4|1436.2|1437.3|1436.1|1437.4|1436.2|1437.3|1436.1|43
1656350750000|2022-06-27 17:25:50|1437|1435.8|1437|1435.8|1437|1435.8|1437|1435.8|27
1656350760000|2022-06-27 17:26:00|||||||||16
1656350770000|2022-06-27 17:26:10|1436.5|1435.3|1436.5|1435.3|1436.5|1435.3|1436.5|1435.3|5
1656350780000|2022-06-27 17:26:20|1436.3|1435.1|1436.3|1435.1|1436.5|1435.3|1436.3|1435.1|13
1656350790000|2022-06-27 17:26:30|1436.5|1435.3|1436.5|1435.3|1436.5|1435.3|1436.5|1435.3|11
1656350800000|2022-06-27 17:26:40|||||||||6
1656350810000|2022-06-27 17:26:50|1436.8|1435.6|1437|1435.8|1437|1435.8|1436.8|1435.6|10
1656350820000|2022-06-27 17:27:00|1436.9|1435.7|1437|1435.8|1437|1435.8|1436.9|1435.7|1
1656350830000|2022-06-27 17:27:10|1437.3|1436.1|1437.3|1436.1|1437.3|1436.1|1437.3|1436.1|12
1656350840000|2022-06-27 17:27:20|1437.1|1435.9|1436.9|1435.7|1437.3|1436.1|1436.8|1435.6|15
1656350850000|2022-06-27 17:27:30|1437|1435.8|1437.3|1436.1|1437.3|1436.1|1436.8|1435.6|11
1656350860000|2022-06-27 17:27:40|1437.5|1436.3|1437.4|1436.2|1437.5|1436.3|1437.3|1436.1|14
1656350870000|2022-06-27 17:27:50|1437.3|1436.1|1437.4|1436.2|1437.5|1436.3|1437.3|1436.1|51
1656350880000|2022-06-27 17:28:00|1437.3|1436.1|1437.1|1435.9|1437.5|1436.3|1437|1435.8|18
1656350890000|2022-06-27 17:28:10|1437|1435.8|1436.8|1435.6|1437.1|1435.9|1436.8|1435.6|10
1656350900000|2022-06-27 17:28:20|1436.5|1435.3|1436.6|1435.4|1436.8|1435.6|1436.5|1435.3|12
1656350910000|2022-06-27 17:28:30|1436.8|1435.6|1436.5|1435.3|1436.8|1435.6|1436.5|1435.3|21
1656350920000|2022-06-27 17:28:40|1436.3|1435.1|1436.5|1435.3|1436.5|1435.3|1436.3|1435.1|72
1656350930000|2022-06-27 17:28:50|1436.4|1435.2|1436.3|1435.1|1436.4|1435.2|1436.3|1435.1|8
1656350940000|2022-06-27 17:29:00|1436.5|1435.3|1436.5|1435.3|1436.5|1435.3|1436.5|1435.3|8
1656350950000|2022-06-27 17:29:10|1436.8|1435.6|1437|1435.8|1437|1435.8|1436.8|1435.6|20
1656350960000|2022-06-27 17:29:20|1436.9|1435.7|1437|1435.8|1437|1435.8|1436.9|1435.7|2
1656350970000|2022-06-27 17:29:30|||||||||3
1656350980000|2022-06-27 17:29:40|1436.9|1435.7|1437.1|1435.9|1437.1|1435.9|1436.9|1435.7|8
1656350990000|2022-06-27 17:29:50|1437|1435.8|1437.1|1435.9|1437.3|1436.1|1437|1435.8|12
1656351000000|2022-06-27 17:30:00|1437|1435.8|1436.5|1435.3|1437.3|1436.1|1436.5|1435.3|25
1656351010000|2022-06-27 17:30:10|1436.8|1435.6|1436.9|1435.7|1436.9|1435.7|1436.5|1435.3|9
1656351020000|2022-06-27 17:30:20|1436.8|1435.6|1436.8|1435.6|1436.9|1435.7|1436.8|1435.6|3
1656351030000|2022-06-27 17:30:30|1436.5|1435.3|1436.5|1435.3|1436.6|1435.4|1436.5|1435.3|4
1656351040000|2022-06-27 17:30:40|1436.6|1435.4|1436.5|1435.3|1436.8|1435.6|1436.5|1435.3|3
1656351050000|2022-06-27 17:30:50|1436.8|1435.6|1437|1435.8|1437|1435.8|1436.8|1435.6|19
1656351060000|2022-06-27 17:31:00|1436.9|1435.7|1436.8|1435.6|1436.9|1435.7|1436.8|1435.6|4
1656351070000|2022-06-27 17:31:10|1437.3|1436.1|1437.3|1436.1|1437.3|1436.1|1437.3|1436.1|19
1656351080000|2022-06-27 17:31:20|1437|1435.8|1437.3|1436.1|1437.3|1436.1|1437|1435.8|15
1656351090000|2022-06-27 17:31:30|1437.4|1436.2|1437.3|1436.1|1437.4|1436.2|1437.3|1436.1|2
1656351100000|2022-06-27 17:31:40|1437.4|1436.2|1437.5|1436.3|1437.5|1436.3|1437.1|1435.9|22
1656351110000|2022-06-27 17:31:50|1437.3|1436.1|1437.5|1436.3|1437.5|1436.3|1437.3|1436.1|13
1656351120000|2022-06-27 17:32:00|1437.6|1436.4|1437.6|1436.4|1437.6|1436.4|1437.6|1436.4|5
1656351130000|2022-06-27 17:32:10|1437.5|1436.3|1437.5|1436.3|1437.5|1436.3|1437.5|1436.3|2
1656351140000|2022-06-27 17:32:20|||||||||8
1656351150000|2022-06-27 17:32:30|1437.4|1436.2|1437.6|1436.4|1437.6|1436.4|1437.3|1436.1|5
1656351160000|2022-06-27 17:32:40|1437.8|1436.6|1437.8|1436.6|1437.8|1436.6|1437.8|1436.6|4
1656351170000|2022-06-27 17:32:50|1437.5|1436.3|1437.5|1436.3|1437.5|1436.3|1437.5|1436.3|21
1656351190000|2022-06-27 17:33:10|1437.6|1436.4|1437.6|1436.4|1437.6|1436.4|1437.6|1436.4|5
1656351200000|2022-06-27 17:33:20|1437.8|1436.6|1437.5|1436.3|1437.8|1436.6|1437.3|1436.1|6
1656351210000|2022-06-27 17:33:30|||||||||3
1656351220000|2022-06-27 17:33:40|1437.3|1436.1|1437.3|1436.1|1437.3|1436.1|1437.3|1436.1|3
1656351230000|2022-06-27 17:33:50|1436.8|1435.6|1436.8|1435.6|1437.1|1435.9|1436.8|1435.6|41
1656351240000|2022-06-27 17:34:00|1436.5|1435.3|1436.5|1435.3|1436.5|1435.3|1436.5|1435.3|9
1656351250000|2022-06-27 17:34:10|1436.3|1435.1|1436.4|1435.2|1436.4|1435.2|1436.3|1435.1|15
1656351260000|2022-06-27 17:34:20|1436.3|1435.1|1436.4|1435.2|1436.4|1435.2|1436.3|1435.1|3
1656351270000|2022-06-27 17:34:30|1436.3|1435.1|1436.3|1435.1|1436.3|1435.1|1436.3|1435.1|2
1656351280000|2022-06-27 17:34:40|1436.4|1435.2|1436.3|1435.1|1436.4|1435.2|1436.3|1435.1|2
1656351290000|2022-06-27 17:34:50|1436|1434.8|1436|1434.8|1436|1434.8|1436|1434.8|46
1656351300000|2022-06-27 17:35:00|1436.3|1435.1|1436.1|1434.9|1436.3|1435.1|1436.1|1434.9|18
1656351310000|2022-06-27 17:35:10|1436|1434.8|1436|1434.8|1436|1434.8|1436|1434.8|4
1656351320000|2022-06-27 17:35:20|1435.8|1434.6|1435.8|1434.6|1435.8|1434.6|1435.8|1434.6|3
1656351340000|2022-06-27 17:35:40|1435.6|1434.4|1435.4|1434.2|1435.8|1434.6|1435.4|1434.2|12
1656351350000|2022-06-27 17:35:50|1435.5|1434.3|1435.5|1434.3|1435.5|1434.3|1435|1433.8|50
1656351360000|2022-06-27 17:36:00|||||||||2
1656351370000|2022-06-27 17:36:10|||||||||1
1656351380000|2022-06-27 17:36:20|||||||||6
1656351390000|2022-06-27 17:36:30|1435.8|1434.6|1435.4|1434.2|1435.8|1434.6|1435.4|1434.2|19
1656351400000|2022-06-27 17:36:40|1435.3|1434.1|1435.3|1434.1|1435.3|1434.1|1435.3|1434.1|0
1656351410000|2022-06-27 17:36:50|1435|1433.8|1435|1433.8|1435|1433.8|1435|1433.8|7
1656351420000|2022-06-27 17:37:00|1435.3|1434.1|1435.5|1434.3|1435.5|1434.3|1435.3|1434.1|9
1656351430000|2022-06-27 17:37:10|1435.4|1434.2|1435|1433.8|1435.4|1434.2|1435|1433.8|10
1656351440000|2022-06-27 17:37:20|1434.9|1433.7|1434.8|1433.6|1435|1433.8|1434.8|1433.6|19
1656351450000|2022-06-27 17:37:30|1435|1433.8|1435|1433.8|1435|1433.8|1435|1433.8|7
1656351460000|2022-06-27 17:37:40|1434.9|1433.7|1434.8|1433.6|1434.9|1433.7|1434.8|1433.6|12
1656351470000|2022-06-27 17:37:50|1434.5|1433.3|1434.5|1433.3|1434.5|1433.3|1434.5|1433.3|32
1656351480000|2022-06-27 17:38:00|1434.4|1433.2|1434.5|1433.3|1434.5|1433.3|1434.4|1433.2|8
1656351490000|2022-06-27 17:38:10|1434.8|1433.6|1434.8|1433.6|1434.9|1433.7|1434.6|1433.4|12
1656351500000|2022-06-27 17:38:20|1434.9|1433.7|1434.9|1433.7|1434.9|1433.7|1434.8|1433.6|5
1656351510000|2022-06-27 17:38:30|1434.8|1433.6|1435|1433.8|1435|1433.8|1434.8|1433.6|8
1656351520000|2022-06-27 17:38:40|1435.3|1434.1|1435.1|1433.9|1435.3|1434.1|1435.1|1433.9|5
1656351530000|2022-06-27 17:38:50|1435|1433.8|1435|1433.8|1435|1433.8|1435|1433.8|0
1656351540000|2022-06-27 17:39:00|1434.9|1433.7|1434.5|1433.3|1434.9|1433.7|1434.5|1433.3|2
1656351550000|2022-06-27 17:39:10|1434.6|1433.4|1434.8|1433.6|1434.8|1433.6|1434.5|1433.3|4
1656351560000|2022-06-27 17:39:20|1434.9|1433.7|1435.3|1434.1|1435.3|1434.1|1434.9|1433.7|4
1656351570000|2022-06-27 17:39:30|||||||||16
1656351580000|2022-06-27 17:39:40|||||||||1
1656351590000|2022-06-27 17:39:50|||||||||8
1656351600000|2022-06-27 17:40:00|1435.1|1433.9|1435.5|1434.3|1435.5|1434.3|1435|1433.8|15
1656351610000|2022-06-27 17:40:10|1435.6|1434.4|1435.1|1433.9|1435.6|1434.4|1435.1|1433.9|7
1656351620000|2022-06-27 17:40:20|1435|1433.8|1435.3|1434.1|1435.3|1434.1|1435|1433.8|9
1656351630000|2022-06-27 17:40:30|1435|1433.8|1435.3|1434.1|1435.3|1434.1|1435|1433.8|9
1656351640000|2022-06-27 17:40:40|1435.1|1433.9|1435|1433.8|1435.1|1433.9|1435|1433.8|1
1656351650000|2022-06-27 17:40:50|1435.1|1433.9|1435|1433.8|1435.3|1434.1|1435|1433.8|1
1656351660000|2022-06-27 17:41:00|1434.8|1433.6|1435.1|1433.9|1435.1|1433.9|1434.8|1433.6|40
1656351670000|2022-06-27 17:41:10|1435|1433.8|1435|1433.8|1435|1433.8|1435|1433.8|1
1656351680000|2022-06-27 17:41:20|1435.3|1434.1|1435.3|1434.1|1435.3|1434.1|1435.3|1434.1|4
1656351690000|2022-06-27 17:41:30|1435.4|1434.2|1435.3|1434.1|1435.4|1434.2|1435|1433.8|9
1656351710000|2022-06-27 17:41:50|1435.4|1434.2|1435.5|1434.3|1435.5|1434.3|1435.4|1434.2|5
1656351720000|2022-06-27 17:42:00|1435.6|1434.4|1435.3|1434.1|1435.6|1434.4|1435|1433.8|7
1656351730000|2022-06-27 17:42:10|1435.4|1434.2|1435.5|1434.3|1435.6|1434.4|1435.4|1434.2|3
1656351740000|2022-06-27 17:42:20|1435.3|1434.1|1435.5|1434.3|1435.5|1434.3|1435.3|1434.1|3
1656351750000|2022-06-27 17:42:30|1435.3|1434.1|1435.3|1434.1|1435.3|1434.1|1435.3|1434.1|13
1656351760000|2022-06-27 17:42:40|1435|1433.8|1435|1433.8|1435|1433.8|1435|1433.8|6
1656351770000|2022-06-27 17:42:50|1435.1|1433.9|1435.1|1433.9|1435.1|1433.9|1435.1|1433.9|4
1656351780000|2022-06-27 17:43:00|1435|1433.8|1435|1433.8|1435|1433.8|1435|1433.8|6
1656351790000|2022-06-27 17:43:10|1434.8|1433.6|1434.8|1433.6|1434.9|1433.7|1434.8|1433.6|8
1656351800000|2022-06-27 17:43:20|1434.9|1433.7|1434.3|1433.1|1434.9|1433.7|1434.3|1433.1|9
1656351810000|2022-06-27 17:43:30|1434.5|1433.3|1434.5|1433.3|1434.5|1433.3|1434.4|1433.2|7
1656351830000|2022-06-27 17:43:50|1434.3|1433.1|1434.3|1433.1|1434.3|1433.1|1434.3|1433.1|2
1656351840000|2022-06-27 17:44:00|1434.5|1433.3|1434.5|1433.3|1434.5|1433.3|1434.5|1433.3|36
1656351850000|2022-06-27 17:44:10|1434.8|1433.6|1434.5|1433.3|1434.8|1433.6|1434.5|1433.3|4
1656351860000|2022-06-27 17:44:20|1434.3|1433.1|1434.4|1433.2|1434.4|1433.2|1434.3|1433.1|21
1656351870000|2022-06-27 17:44:30|1434.3|1433.1|1434.5|1433.3|1434.5|1433.3|1434.3|1433.1|4
1656351880000|2022-06-27 17:44:40|1434.4|1433.2|1434.4|1433.2|1434.5|1433.3|1434.4|1433.2|8
1656351890000|2022-06-27 17:44:50|1434.5|1433.3|1434.5|1433.3|1434.5|1433.3|1434.4|1433.2|0
1656351900000|2022-06-27 17:45:00|1434.8|1433.6|1435|1433.8|1435|1433.8|1434.6|1433.4|8
1656351910000|2022-06-27 17:45:10|1434.9|1433.7|1434.8|1433.6|1435|1433.8|1434.8|1433.6|5
1656351920000|2022-06-27 17:45:20|1434.5|1433.3|1434.6|1433.4|1434.8|1433.6|1434.5|1433.3|10
1656351930000|2022-06-27 17:45:30|1434.8|1433.6|1435|1433.8|1435|1433.8|1434.8|1433.6|6
1656351940000|2022-06-27 17:45:40|1434.8|1433.6|1434.8|1433.6|1434.8|1433.6|1434.8|1433.6|9
1656351950000|2022-06-27 17:45:50|1434.9|1433.7|1434.9|1433.7|1434.9|1433.7|1434.9|1433.7|7
1656351960000|2022-06-27 17:46:00|1434.8|1433.6|1435|1433.8|1435|1433.8|1434.8|1433.6|7
1656351970000|2022-06-27 17:46:10|1434.8|1433.6|1434.8|1433.6|1434.8|1433.6|1434.5|1433.3|12
1656351980000|2022-06-27 17:46:20|1435|1433.8|1435|1433.8|1435|1433.8|1435|1433.8|13
1656351990000|2022-06-27 17:46:30|1434.9|1433.7|1434|1432.8|1434.9|1433.7|1434|1432.8|23
1656352000000|2022-06-27 17:46:40|1433.8|1432.6|1433.8|1432.6|1433.8|1432.6|1433.5|1432.3|12
1656352010000|2022-06-27 17:46:50|1434|1432.8|1434|1432.8|1434|1432.8|1434|1432.8|6
1656352020000|2022-06-27 17:47:00|1433.9|1432.7|1434|1432.8|1434|1432.8|1433.9|1432.7|44
1656352030000|2022-06-27 17:47:10|1433.8|1432.6|1433.6|1432.4|1434|1432.8|1433.6|1432.4|27
1656352040000|2022-06-27 17:47:20|1433.8|1432.6|1433.8|1432.6|1433.8|1432.6|1433.5|1432.3|12
1656352050000|2022-06-27 17:47:30|1434|1432.8|1434|1432.8|1434|1432.8|1433.9|1432.7|6
1656352060000|2022-06-27 17:47:40|1434.3|1433.1|1434.1|1432.9|1434.3|1433.1|1434|1432.8|5
1656352070000|2022-06-27 17:47:50|1434|1432.8|1434.3|1433.1|1434.4|1433.2|1434|1432.8|14
1656352080000|2022-06-27 17:48:00|||||||||1
1656352090000|2022-06-27 17:48:10|||||||||1
1656352100000|2022-06-27 17:48:20|1434.4|1433.2|1434.5|1433.3|1434.5|1433.3|1434.4|1433.2|6
1656352110000|2022-06-27 17:48:30|1434.6|1433.4|1434.8|1433.6|1434.8|1433.6|1434.6|1433.4|4
1656352120000|2022-06-27 17:48:40|1434.5|1433.3|1434|1432.8|1434.5|1433.3|1434|1432.8|17
1656352130000|2022-06-27 17:48:50|||||||||2
1656352140000|2022-06-27 17:49:00|||||||||6
1656352150000|2022-06-27 17:49:10|||||||||1
1656352160000|2022-06-27 17:49:20|1434.1|1432.9|1434.5|1433.3|1434.6|1433.4|1434|1432.8|44
1656352170000|2022-06-27 17:49:30|1434.6|1433.4|1434.6|1433.4|1434.6|1433.4|1434.5|1433.3|4
1656352180000|2022-06-27 17:49:40|1434.8|1433.6|1434.3|1433.1|1434.8|1433.6|1434.3|1433.1|18
1656352190000|2022-06-27 17:49:50|1433.8|1432.6|1433.8|1432.6|1433.8|1432.6|1433.8|1432.6|8
1656352200000|2022-06-27 17:50:00|1433.9|1432.7|1434.3|1433.1|1434.3|1433.1|1433.9|1432.7|4
1656352210000|2022-06-27 17:50:10|1434.1|1432.9|1434.3|1433.1|1434.3|1433.1|1434.1|1432.9|5
1656352220000|2022-06-27 17:50:20|||||||||2
1656352230000|2022-06-27 17:50:30|1434.1|1432.9|1434.5|1433.3|1434.5|1433.3|1434|1432.8|19
1656352240000|2022-06-27 17:50:40|1434.4|1433.2|1434.6|1433.4|1434.8|1433.6|1434.4|1433.2|4
1656352250000|2022-06-27 17:50:50|1434.3|1433.1|1434.4|1433.2|1434.4|1433.2|1434.3|1433.1|2
1656352260000|2022-06-27 17:51:00|1434.3|1433.1|1434.4|1433.2|1434.5|1433.3|1434.3|1433.1|3
1656352270000|2022-06-27 17:51:10|1434.3|1433.1|1434.3|1433.1|1434.4|1433.2|1434.3|1433.1|2
1656352280000|2022-06-27 17:51:20|1434.4|1433.2|1434.4|1433.2|1434.4|1433.2|1434.4|1433.2|2
1656352290000|2022-06-27 17:51:30|1434.5|1433.3|1434.8|1433.6|1434.8|1433.6|1434.5|1433.3|5
1656352300000|2022-06-27 17:51:40|1434.6|1433.4|1434.3|1433.1|1434.8|1433.6|1434.3|1433.1|11
1656352310000|2022-06-27 17:51:50|1434.5|1433.3|1434.3|1433.1|1434.5|1433.3|1434.3|1433.1|9
1656352320000|2022-06-27 17:52:00|1434.4|1433.2|1434.5|1433.3|1434.5|1433.3|1434.4|1433.2|13
1656352330000|2022-06-27 17:52:10|||||||||5
1656352340000|2022-06-27 17:52:20|1434.6|1433.4|1434.3|1433.1|1434.6|1433.4|1434.3|1433.1|15
1656352350000|2022-06-27 17:52:30|1434.4|1433.2|1434.3|1433.1|1434.4|1433.2|1434.3|1433.1|1
1656352360000|2022-06-27 17:52:40|1434|1432.8|1434|1432.8|1434|1432.8|1434|1432.8|4
1656352380000|2022-06-27 17:53:00|1433.8|1432.6|1433.8|1432.6|1433.8|1432.6|1433.4|1432.2|19
1656352390000|2022-06-27 17:53:10|1433.9|1432.7|1434|1432.8|1434|1432.8|1433.9|1432.7|40
1656352400000|2022-06-27 17:53:20|1433.8|1432.6|1434|1432.8|1434|1432.8|1433.8|1432.6|3
1656352410000|2022-06-27 17:53:30|1433.9|1432.7|1434|1432.8|1434|1432.8|1433.9|1432.7|5
1656352420000|2022-06-27 17:53:40|||||||||12
1656352430000|2022-06-27 17:53:50|1434.4|1433.2|1434.3|1433.1|1434.4|1433.2|1434.3|1433.1|21
1656352440000|2022-06-27 17:54:00|1434.4|1433.2|1434.5|1433.3|1434.5|1433.3|1434.3|1433.1|5
1656352450000|2022-06-27 17:54:10|||||||||10
1656352460000|2022-06-27 17:54:20|1434.3|1433.1|1434.3|1433.1|1434.3|1433.1|1434.3|1433.1|8
1656352470000|2022-06-27 17:54:30|||||||||4
1656352480000|2022-06-27 17:54:40|||||||||6
1656352490000|2022-06-27 17:54:50|||||||||1
1656352500000|2022-06-27 17:55:00|1434|1432.8|1433.8|1432.6|1434|1432.8|1433.8|1432.6|42
1656352510000|2022-06-27 17:55:10|||||||||1
1656352520000|2022-06-27 17:55:20|1433.5|1432.3|1433.4|1432.2|1433.5|1432.3|1433.4|1432.2|21
1656352530000|2022-06-27 17:55:30|1433.3|1432.1|1433.1|1431.9|1433.3|1432.1|1433|1431.8|13
1656352540000|2022-06-27 17:55:40|1433.3|1432.1|1433.3|1432.1|1433.3|1432.1|1433.3|1432.1|13
1656352550000|2022-06-27 17:55:50|1433.1|1431.9|1433.5|1432.3|1433.5|1432.3|1433.1|1431.9|8
1656352560000|2022-06-27 17:56:00|1433.3|1432.1|1433.5|1432.3|1433.5|1432.3|1433.3|1432.1|22
1656352570000|2022-06-27 17:56:10|1433.4|1432.2|1433.6|1432.4|1433.8|1432.6|1433.4|1432.2|11
1656352580000|2022-06-27 17:56:20|1433.5|1432.3|1433.3|1432.1|1433.5|1432.3|1433.3|1432.1|38
1656352590000|2022-06-27 17:56:30|1433.4|1432.2|1433.5|1432.3|1433.5|1432.3|1433.3|1432.1|7
1656352600000|2022-06-27 17:56:40|||||||||2
1656352610000|2022-06-27 17:56:50|1433.3|1432.1|1433.3|1432.1|1433.4|1432.2|1433.3|1432.1|8
1656352620000|2022-06-27 17:57:00|1433.4|1432.2|1433.5|1432.3|1433.5|1432.3|1433.4|1432.2|5
1656352630000|2022-06-27 17:57:10|1433.3|1432.1|1433.3|1432.1|1433.3|1432.1|1433|1431.8|12
1656352640000|2022-06-27 17:57:20|1433.1|1431.9|1433.3|1432.1|1433.3|1432.1|1433.1|1431.9|8
1656352650000|2022-06-27 17:57:30|1433.1|1431.9|1433.1|1431.9|1433.1|1431.9|1433.1|1431.9|13
1656352660000|2022-06-27 17:57:40|1433.3|1432.1|1433.5|1432.3|1433.6|1432.4|1433.3|1432.1|17
1656352670000|2022-06-27 17:57:50|||||||||7
1656352680000|2022-06-27 17:58:00|1433.8|1432.6|1433.8|1432.6|1433.8|1432.6|1433.6|1432.4|19
1656352690000|2022-06-27 17:58:10|||||||||2
1656352700000|2022-06-27 17:58:20|||||||||3
1656352710000|2022-06-27 17:58:30|||||||||2
1656352720000|2022-06-27 17:58:40|1434|1432.8|1434.3|1433.1|1434.3|1433.1|1433.9|1432.7|12
1656352730000|2022-06-27 17:58:50|1434|1432.8|1434|1432.8|1434.1|1432.9|1434|1432.8|12
1656352740000|2022-06-27 17:59:00|1433.8|1432.6|1433.8|1432.6|1434|1432.8|1433.8|1432.6|7
1656352750000|2022-06-27 17:59:10|||||||||1
1656352760000|2022-06-27 17:59:20|1433.5|1432.3|1433.3|1432.1|1433.5|1432.3|1433.3|1432.1|45
1656352770000|2022-06-27 17:59:30|1433.4|1432.2|1433.3|1432.1|1433.4|1432.2|1433|1431.8|22
1656352780000|2022-06-27 17:59:40|1433.4|1432.2|1433.4|1432.2|1433.4|1432.2|1433.3|1432.1|13
1656352790000|2022-06-27 17:59:50|1433.6|1432.4|1433.5|1432.3|1433.6|1432.4|1433.5|1432.3|12
1656352800000|2022-06-27 18:00:00|1433.6|1432.4|1434|1432.8|1434|1432.8|1433.5|1432.3|9
1656352810000|2022-06-27 18:00:10|1433.9|1432.7|1433.8|1432.6|1433.9|1432.7|1433.5|1432.3|17
1656352820000|2022-06-27 18:00:20|||||||||9
1656352830000|2022-06-27 18:00:30|1434|1432.8|1433.9|1432.7|1434|1432.8|1433.9|1432.7|13
1656352840000|2022-06-27 18:00:40|1433.8|1432.6|1433.5|1432.3|1433.8|1432.6|1433.5|1432.3|16
1656352850000|2022-06-27 18:00:50|1433.6|1432.4|1433.6|1432.4|1433.8|1432.6|1433.6|1432.4|19
1656352860000|2022-06-27 18:01:00|1433.8|1432.6|1433.8|1432.6|1433.8|1432.6|1433.6|1432.4|11
1656352870000|2022-06-27 18:01:10|||||||||5
1656352880000|2022-06-27 18:01:20|1434|1432.8|1434|1432.8|1434|1432.8|1434|1432.8|7
1656352890000|2022-06-27 18:01:30|1434.3|1433.1|1434.3|1433.1|1434.3|1433.1|1434.3|1433.1|8
1656352900000|2022-06-27 18:01:40|1434|1432.8|1434|1432.8|1434.1|1432.9|1434|1432.8|3
1656352910000|2022-06-27 18:01:50|1434.3|1433.1|1434.3|1433.1|1434.3|1433.1|1434.1|1432.9|10
1656352920000|2022-06-27 18:02:00|1434.8|1433.6|1434.8|1433.6|1434.8|1433.6|1434.8|1433.6|16
1656352930000|2022-06-27 18:02:10|1434.6|1433.4|1434.5|1433.3|1434.8|1433.6|1434.5|1433.3|12
1656352940000|2022-06-27 18:02:20|1434.3|1433.1|1434.3|1433.1|1434.3|1433.1|1434.3|1433.1|39
1656352950000|2022-06-27 18:02:30|1434.5|1433.3|1434.5|1433.3|1434.5|1433.3|1434.3|1433.1|24
1656352960000|2022-06-27 18:02:40|1434.3|1433.1|1434.4|1433.2|1434.5|1433.3|1434.3|1433.1|10
1656352970000|2022-06-27 18:02:50|1434.5|1433.3|1434|1432.8|1434.5|1433.3|1434|1432.8|22
1656352980000|2022-06-27 18:03:00|1434.1|1432.9|1434.3|1433.1|1434.3|1433.1|1434|1432.8|6
1656352990000|2022-06-27 18:03:10|1434.5|1433.3|1434.5|1433.3|1434.5|1433.3|1434.5|1433.3|9
1656353000000|2022-06-27 18:03:20|1434.6|1433.4|1434.3|1433.1|1434.6|1433.4|1434.3|1433.1|9
1656353010000|2022-06-27 18:03:30|1434.4|1433.2|1434.4|1433.2|1434.4|1433.2|1434|1432.8|22
1656353020000|2022-06-27 18:03:40|1434.5|1433.3|1434.3|1433.1|1434.5|1433.3|1434.3|1433.1|8
1656353030000|2022-06-27 18:03:50|1434|1432.8|1434|1432.8|1434.3|1433.1|1434|1432.8|8
1656353040000|2022-06-27 18:04:00|1433.9|1432.7|1434|1432.8|1434|1432.8|1433.9|1432.7|9
1656353050000|2022-06-27 18:04:10|1434.1|1432.9|1434|1432.8|1434.1|1432.9|1434|1432.8|39
1656353060000|2022-06-27 18:04:20|1434.3|1433.1|1434|1432.8|1434.3|1433.1|1434|1432.8|50
1656353070000|2022-06-27 18:04:30|1434.1|1432.9|1434.3|1433.1|1434.3|1433.1|1434.1|1432.9|8
1656353080000|2022-06-27 18:04:40|1434|1432.8|1434.3|1433.1|1434.3|1433.1|1434|1432.8|22
1656353090000|2022-06-27 18:04:50|1434|1432.8|1434.3|1433.1|1434.3|1433.1|1434|1432.8|12
1656353100000|2022-06-27 18:05:00|1434|1432.8|1434.3|1433.1|1434.3|1433.1|1434|1432.8|11
1656353110000|2022-06-27 18:05:10|||||||||2
1656353120000|2022-06-27 18:05:20|1434|1432.8|1433.9|1432.7|1434.1|1432.9|1433.9|1432.7|20
1656353130000|2022-06-27 18:05:30|1434|1432.8|1433.8|1432.6|1434|1432.8|1433.8|1432.6|8
1656353140000|2022-06-27 18:05:40|1433.5|1432.3|1433.8|1432.6|1433.9|1432.7|1433.5|1432.3|32
1656353150000|2022-06-27 18:05:50|1433.6|1432.4|1433.4|1432.2|1433.6|1432.4|1433.3|1432.1|22
1656353160000|2022-06-27 18:06:00|1433.3|1432.1|1433.3|1432.1|1433.5|1432.3|1433.3|1432.1|21
1656353170000|2022-06-27 18:06:10|1433.4|1432.2|1433.3|1432.1|1433.4|1432.2|1433.3|1432.1|2
1656353180000|2022-06-27 18:06:20|1433|1431.8|1433|1431.8|1433.1|1431.9|1433|1431.8|25
1656353190000|2022-06-27 18:06:30|1433.5|1432.3|1433|1431.8|1433.5|1432.3|1433|1431.8|11
1656353200000|2022-06-27 18:06:40|||||||||1
1656353210000|2022-06-27 18:06:50|1432.9|1431.7|1433.3|1432.1|1433.5|1432.3|1432.9|1431.7|29
1656353220000|2022-06-27 18:07:00|1433.5|1432.3|1433.3|1432.1|1433.5|1432.3|1433.3|1432.1|46
1656353230000|2022-06-27 18:07:10|1433|1431.8|1433.3|1432.1|1433.3|1432.1|1433|1431.8|18
1656353240000|2022-06-27 18:07:20|1433|1431.8|1432.8|1431.6|1433|1431.8|1432.8|1431.6|19
1656353250000|2022-06-27 18:07:30|1432.3|1431.1|1432.5|1431.3|1432.5|1431.3|1432.3|1431.1|24
1656353260000|2022-06-27 18:07:40|1432.8|1431.6|1433|1431.8|1433|1431.8|1432.8|1431.6|12
1656353270000|2022-06-27 18:07:50|1433.3|1432.1|1433.1|1431.9|1433.5|1432.3|1433|1431.8|59
1656353280000|2022-06-27 18:08:00|1433.3|1432.1|1433.1|1431.9|1433.3|1432.1|1432.9|1431.7|24
1656353290000|2022-06-27 18:08:10|1433|1431.8|1433|1431.8|1433.3|1432.1|1432.9|1431.7|10
1656353300000|2022-06-27 18:08:20|1433.1|1431.9|1433|1431.8|1433.1|1431.9|1433|1431.8|4
1656353310000|2022-06-27 18:08:30|1433.1|1431.9|1433|1431.8|1433.1|1431.9|1432.8|1431.6|38
1656353320000|2022-06-27 18:08:40|1432.8|1431.6|1432.8|1431.6|1432.8|1431.6|1432.8|1431.6|2
1656353330000|2022-06-27 18:08:50|1432.9|1431.7|1433|1431.8|1433|1431.8|1432.9|1431.7|4
1656353340000|2022-06-27 18:09:00|1432.8|1431.6|1432.5|1431.3|1432.8|1431.6|1432.5|1431.3|22
1656353350000|2022-06-27 18:09:10|1432.6|1431.4|1432.5|1431.3|1432.6|1431.4|1432.5|1431.3|6
1656353360000|2022-06-27 18:09:20|1432.3|1431.1|1432.3|1431.1|1432.3|1431.1|1432.3|1431.1|5
1656353370000|2022-06-27 18:09:30|1432.1|1430.9|1432.5|1431.3|1432.5|1431.3|1432.1|1430.9|16
1656353380000|2022-06-27 18:09:40|1432.3|1431.1|1432.6|1431.4|1432.6|1431.4|1432.3|1431.1|11
1656353390000|2022-06-27 18:09:50|1432.5|1431.3|1432.8|1431.6|1432.8|1431.6|1432.5|1431.3|2
1656353400000|2022-06-27 18:10:00|1432.6|1431.4|1433.5|1432.3|1433.5|1432.3|1432.6|1431.4|78
1656353410000|2022-06-27 18:10:10|1433.6|1432.4|1433.3|1432.1|1433.6|1432.4|1433.1|1431.9|14
1656353420000|2022-06-27 18:10:20|1433.1|1431.9|1433.6|1432.4|1433.6|1432.4|1433.1|1431.9|5
1656353430000|2022-06-27 18:10:30|1433.8|1432.6|1433.5|1432.3|1433.8|1432.6|1433.5|1432.3|12
1656353440000|2022-06-27 18:10:40|1433.4|1432.2|1433|1431.8|1433.4|1432.2|1433|1431.8|9
1656353450000|2022-06-27 18:10:50|1432.9|1431.7|1432.9|1431.7|1432.9|1431.7|1432.9|1431.7|12
1656353460000|2022-06-27 18:11:00|1432.8|1431.6|1433.3|1432.1|1433.3|1432.1|1432.8|1431.6|16
1656353470000|2022-06-27 18:11:10|1433|1431.8|1433|1431.8|1433|1431.8|1433|1431.8|7
1656353480000|2022-06-27 18:11:20|1433.3|1432.1|1433.3|1432.1|1433.3|1432.1|1433.3|1432.1|26
1656353490000|2022-06-27 18:11:30|1433|1431.8|1433.4|1432.2|1433.5|1432.3|1433|1431.8|34
1656353500000|2022-06-27 18:11:40|1433.5|1432.3|1433.5|1432.3|1433.5|1432.3|1433.5|1432.3|46
1656353510000|2022-06-27 18:11:50|1433.3|1432.1|1433.3|1432.1|1433.3|1432.1|1433.1|1431.9|26
1656353520000|2022-06-27 18:12:00|1433.1|1431.9|1433.4|1432.2|1433.6|1432.4|1433.1|1431.9|26
1656353530000|2022-06-27 18:12:10|1433.5|1432.3|1433.8|1432.6|1433.8|1432.6|1433.5|1432.3|25
1656353540000|2022-06-27 18:12:20|1433.6|1432.4|1433.5|1432.3|1433.6|1432.4|1433.5|1432.3|13
1656353550000|2022-06-27 18:12:30|1433.4|1432.2|1433.4|1432.2|1433.4|1432.2|1433.3|1432.1|44
1656353560000|2022-06-27 18:12:40|1433.3|1432.1|1433.4|1432.2|1433.4|1432.2|1433.1|1431.9|8
1656353570000|2022-06-27 18:12:50|1433.3|1432.1|1433.8|1432.6|1433.8|1432.6|1433.3|1432.1|52
1656353580000|2022-06-27 18:13:00|1433.6|1432.4|1433.6|1432.4|1434|1432.8|1433.5|1432.3|27
1656353590000|2022-06-27 18:13:10|1433.8|1432.6|1433.6|1432.4|1433.8|1432.6|1433.6|1432.4|8
1656353600000|2022-06-27 18:13:20|1433.8|1432.6|1433.8|1432.6|1433.8|1432.6|1433.5|1432.3|34
1656353610000|2022-06-27 18:13:30|1434.1|1432.9|1434.4|1433.2|1434.8|1433.6|1434|1432.8|34
1656353620000|2022-06-27 18:13:40|1434|1432.8|1433.8|1432.6|1434.4|1433.2|1433.8|1432.6|49
1656353630000|2022-06-27 18:13:50|1433.5|1432.3|1434.3|1433.1|1434.3|1433.1|1433.5|1432.3|36
1656353640000|2022-06-27 18:14:00|1434|1432.8|1433.1|1431.9|1434|1432.8|1432.6|1431.4|218
1656353650000|2022-06-27 18:14:10|1433|1431.8|1433.8|1432.6|1433.8|1432.6|1432.9|1431.7|175
1656353660000|2022-06-27 18:14:20|1433.6|1432.4|1433.5|1432.3|1433.8|1432.6|1433.3|1432.1|217
1656353670000|2022-06-27 18:14:30|1433.8|1432.6|1433.8|1432.6|1434|1432.8|1433.6|1432.4|147
1656353680000|2022-06-27 18:14:40|1433.6|1432.4|1433.8|1432.6|1433.9|1432.7|1433.5|1432.3|128
1656353690000|2022-06-27 18:14:50|1433.6|1432.4|1433.8|1432.6|1434|1432.8|1433.5|1432.3|157
1656353700000|2022-06-27 18:15:00|1434|1432.8|1434.3|1433.1|1434.4|1433.2|1434|1432.8|163
1656353710000|2022-06-27 18:15:10|1434|1432.8|1434|1432.8|1434|1432.8|1433.9|1432.7|90
1656353720000|2022-06-27 18:15:20|1434.1|1432.9|1434.3|1433.1|1434.3|1433.1|1434.1|1432.9|15
1656353730000|2022-06-27 18:15:30|1434|1432.8|1434.4|1433.2|1434.4|1433.2|1433.9|1432.7|25
1656353740000|2022-06-27 18:15:40|1434.3|1433.1|1434|1432.8|1434.4|1433.2|1434|1432.8|11
1656353750000|2022-06-27 18:15:50|1434.4|1433.2|1434.1|1432.9|1434.4|1433.2|1434.1|1432.9|14
1656353760000|2022-06-27 18:16:00|1434.3|1433.1|1433.9|1432.7|1434.5|1433.3|1433.8|1432.6|17
1656353770000|2022-06-27 18:16:10|1434.1|1432.9|1434.6|1433.4|1434.6|1433.4|1434.1|1432.9|128
1656353780000|2022-06-27 18:16:20|1434.8|1433.6|1435.1|1433.9|1435.3|1434.1|1434.8|1433.6|5
1656353790000|2022-06-27 18:16:30|1435|1433.8|1435.6|1434.4|1435.6|1434.4|1434.9|1433.7|45
1656353800000|2022-06-27 18:16:40|1435.8|1434.6|1435.3|1434.1|1435.8|1434.6|1435.3|1434.1|7
1656353810000|2022-06-27 18:16:50|1435.4|1434.2|1435.4|1434.2|1435.5|1434.3|1435.3|1434.1|4
1656353820000|2022-06-27 18:17:00|1435.3|1434.1|1435.8|1434.6|1435.8|1434.6|1435.3|1434.1|21
1656353830000|2022-06-27 18:17:10|1435.4|1434.2|1435.4|1434.2|1435.4|1434.2|1435.3|1434.1|14
1656353840000|2022-06-27 18:17:20|1435.1|1433.9|1435.1|1433.9|1435.1|1433.9|1435.1|1433.9|7
1656353850000|2022-06-27 18:17:30|1434.9|1433.7|1434.8|1433.6|1435|1433.8|1434.6|1433.4|26
1656353860000|2022-06-27 18:17:40|1434.9|1433.7|1434.9|1433.7|1434.9|1433.7|1434.8|1433.6|38
1656353870000|2022-06-27 18:17:50|1435|1433.8|1434.5|1433.3|1435|1433.8|1434.5|1433.3|49
1656353880000|2022-06-27 18:18:00|1434.6|1433.4|1434.8|1433.6|1434.8|1433.6|1434.6|1433.4|20
1656353890000|2022-06-27 18:18:10|1435|1433.8|1434.6|1433.4|1435|1433.8|1434.6|1433.4|14
1656353900000|2022-06-27 18:18:20|1434.8|1433.6|1434.4|1433.2|1434.8|1433.6|1434.4|1433.2|27
1656353910000|2022-06-27 18:18:30|1434.5|1433.3|1434.4|1433.2|1434.6|1433.4|1434.3|1433.1|20
1656353920000|2022-06-27 18:18:40|1434.5|1433.3|1434.6|1433.4|1434.8|1433.6|1434.5|1433.3|128
1656353930000|2022-06-27 18:18:50|1434.4|1433.2|1434.6|1433.4|1434.8|1433.6|1434.3|1433.1|75
1656353940000|2022-06-27 18:19:00|1434.5|1433.3|1434.5|1433.3|1434.8|1433.6|1434.4|1433.2|24
1656353950000|2022-06-27 18:19:10|1434.6|1433.4|1434.6|1433.4|1434.6|1433.4|1434.1|1432.9|12
1656353960000|2022-06-27 18:19:20|1434.5|1433.3|1434.8|1433.6|1434.8|1433.6|1434.5|1433.3|1
1656353970000|2022-06-27 18:19:30|1434.6|1433.4|1434.9|1433.7|1434.9|1433.7|1434.5|1433.3|14
1656353980000|2022-06-27 18:19:40|1434.8|1433.6|1434.4|1433.2|1434.8|1433.6|1434.4|1433.2|8
1656353990000|2022-06-27 18:19:50|1434.3|1433.1|1434.6|1433.4|1434.6|1433.4|1434.1|1432.9|70
1656374400000|2022-06-28 00:00:00|1438.4|1437.2|1437.4|1436.2|1438.4|1437.2|1437.4|1436.2|42
1656374410000|2022-06-28 00:00:10|1437.3|1436.1|1437.5|1436.3|1437.6|1436.4|1436.8|1435.6|21
1656374420000|2022-06-28 00:00:20|1437.9|1436.7|1438.1|1436.9|1438.4|1437.2|1437.9|1436.7|15
1656374430000|2022-06-28 00:00:30|1438.3|1437.1|1438.8|1437.6|1439.1|1437.9|1438.3|1437.1|12
1656374440000|2022-06-28 00:00:40|1438.9|1437.7|1439.4|1438.2|1439.5|1438.3|1438.9|1437.7|6
1656374450000|2022-06-28 00:00:50|1439.5|1438.3|1439.3|1438.1|1439.5|1438.3|1439.3|1438.1|5
1656374460000|2022-06-28 00:01:00|1439.1|1437.9|1439.4|1438.2|1439.6|1438.4|1439.1|1437.9|33
1656374470000|2022-06-28 00:01:10|1439.5|1438.3|1439.5|1438.3|1439.6|1438.4|1439.5|1438.3|3
1656374480000|2022-06-28 00:01:20|1439.3|1438.1|1440|1438.8|1440.1|1438.9|1439.3|1438.1|23
1656374490000|2022-06-28 00:01:30|1440.1|1438.9|1440|1438.8|1440.6|1439.4|1440|1438.8|17
1656374500000|2022-06-28 00:01:40|1440.1|1438.9|1439.8|1438.6|1440.4|1439.2|1439.6|1438.4|16
1656374510000|2022-06-28 00:01:50|1439.9|1438.7|1440.3|1439.1|1440.3|1439.1|1439.9|1438.7|90
1656374520000|2022-06-28 00:02:00|1439.9|1438.7|1440.1|1438.9|1440.5|1439.3|1439.9|1438.7|13
1656374530000|2022-06-28 00:02:10|1440.3|1439.1|1439.9|1438.7|1440.3|1439.1|1439.9|1438.7|5
1656374540000|2022-06-28 00:02:20|1440.1|1438.9|1440.1|1438.9|1440.3|1439.1|1440|1438.8|4
1656374550000|2022-06-28 00:02:30|1440|1438.8|1440.1|1438.9|1440.1|1438.9|1440|1438.8|0
1656374560000|2022-06-28 00:02:40|1440.5|1439.3|1440.8|1439.6|1440.8|1439.6|1440.5|1439.3|99
1656374570000|2022-06-28 00:02:50|1441|1439.8|1441|1439.8|1441|1439.8|1441|1439.8|89
1656374580000|2022-06-28 00:03:00|1440.8|1439.6|1440.4|1439.2|1440.8|1439.6|1440.3|1439.1|14
1656374590000|2022-06-28 00:03:10|1440.5|1439.3|1440|1438.8|1440.5|1439.3|1440|1438.8|12
1656374600000|2022-06-28 00:03:20|1439.9|1438.7|1439.9|1438.7|1440|1438.8|1439.8|1438.6|8
1656374610000|2022-06-28 00:03:30|1439.8|1438.6|1439|1437.8|1439.8|1438.6|1439|1437.8|24
1656374620000|2022-06-28 00:03:40|1439.4|1438.2|1439.1|1437.9|1439.5|1438.3|1439.1|1437.9|6
1656374630000|2022-06-28 00:03:50|1439|1437.8|1439.1|1437.9|1439.4|1438.2|1439|1437.8|6
1656374640000|2022-06-28 00:04:00|1438.9|1437.7|1438.3|1437.1|1438.9|1437.7|1438.3|1437.1|23
1656374650000|2022-06-28 00:04:10|1438.9|1437.7|1438.9|1437.7|1438.9|1437.7|1438.9|1437.7|2
1656374660000|2022-06-28 00:04:20|1438.5|1437.3|1438.6|1437.4|1438.6|1437.4|1438.5|1437.3|1
1656374670000|2022-06-28 00:04:30|1438.8|1437.6|1438.9|1437.7|1438.9|1437.7|1438.8|1437.6|6
1656374680000|2022-06-28 00:04:40|1438.4|1437.2|1438.4|1437.2|1438.8|1437.6|1438.4|1437.2|26
1656374690000|2022-06-28 00:04:50|1438.5|1437.3|1438.6|1437.4|1438.6|1437.4|1438.4|1437.2|1
1656374700000|2022-06-28 00:05:00|1438.8|1437.6|1438.9|1437.7|1438.9|1437.7|1438.8|1437.6|1
1656374710000|2022-06-28 00:05:10|||||||||1
1656374720000|2022-06-28 00:05:20|1439.5|1438.3|1439.5|1438.3|1439.5|1438.3|1439.5|1438.3|1
1656374730000|2022-06-28 00:05:30|1439.1|1437.9|1439.1|1437.9|1439.1|1437.9|1439.1|1437.9|1
1656374740000|2022-06-28 00:05:40|1439.3|1438.1|1438.9|1437.7|1439.3|1438.1|1438.9|1437.7|7
1656374750000|2022-06-28 00:05:50|1439|1437.8|1438.9|1437.7|1439|1437.8|1438.8|1437.6|2
1656374760000|2022-06-28 00:06:00|1439.1|1437.9|1439.1|1437.9|1439.1|1437.9|1439.1|1437.9|1
1656374770000|2022-06-28 00:06:10|1438.8|1437.6|1438.6|1437.4|1438.8|1437.6|1438.6|1437.4|2
1656374780000|2022-06-28 00:06:20|1438.9|1437.7|1438.9|1437.7|1438.9|1437.7|1438.9|1437.7|1
1656374790000|2022-06-28 00:06:30|1438.8|1437.6|1438.6|1437.4|1438.8|1437.6|1438.4|1437.2|0
1656374800000|2022-06-28 00:06:40|1438.8|1437.6|1439.1|1437.9|1439.1|1437.9|1438.8|1437.6|0
1656374820000|2022-06-28 00:07:00|||||||||3
1656374850000|2022-06-28 00:07:30|1439.3|1438.1|1439.4|1438.2|1439.4|1438.2|1439.3|1438.1|2
1656374860000|2022-06-28 00:07:40|||||||||2
1656374870000|2022-06-28 00:07:50|1439.1|1437.9|1439.3|1438.1|1439.3|1438.1|1439.1|1437.9|2
1656374880000|2022-06-28 00:08:00|1439.1|1437.9|1439.3|1438.1|1439.3|1438.1|1439.1|1437.9|1
1656374890000|2022-06-28 00:08:10|1439.4|1438.2|1440.4|1439.2|1440.4|1439.2|1439.4|1438.2|33
1656374900000|2022-06-28 00:08:20|1440.3|1439.1|1439.8|1438.6|1440.4|1439.2|1439.6|1438.4|18
1656374910000|2022-06-28 00:08:30|1439.5|1438.3|1439.9|1438.7|1439.9|1438.7|1439.5|1438.3|11
1656374920000|2022-06-28 00:08:40|1440|1438.8|1440.4|1439.2|1440.4|1439.2|1440|1438.8|3
1656374930000|2022-06-28 00:08:50|1440.3|1439.1|1439.9|1438.7|1440.3|1439.1|1439.9|1438.7|3
1656374940000|2022-06-28 00:09:00|1440.1|1438.9|1440.1|1438.9|1440.4|1439.2|1440.1|1438.9|2
1656374950000|2022-06-28 00:09:10|1440|1438.8|1440.4|1439.2|1440.4|1439.2|1440|1438.8|1
1656374960000|2022-06-28 00:09:20|1440.3|1439.1|1440.4|1439.2|1440.6|1439.4|1440.3|1439.1|6
1656374970000|2022-06-28 00:09:30|1440.3|1439.1|1440.4|1439.2|1440.4|1439.2|1440.3|1439.1|1
1656374990000|2022-06-28 00:09:50|1440.3|1439.1|1440.3|1439.1|1440.3|1439.1|1440.3|1439.1|0
1656375000000|2022-06-28 00:10:00|1440.4|1439.2|1440.4|1439.2|1440.4|1439.2|1440.4|1439.2|1
1656375020000|2022-06-28 00:10:20|1440.5|1439.3|1440.6|1439.4|1440.8|1439.6|1440.5|1439.3|3
1656375040000|2022-06-28 00:10:40|1440.5|1439.3|1440.6|1439.4|1440.6|1439.4|1440.5|1439.3|2
1656375050000|2022-06-28 00:10:50|1440.5|1439.3|1440.6|1439.4|1440.6|1439.4|1440.3|1439.1|2
1656375060000|2022-06-28 00:11:00|1440.9|1439.7|1440.9|1439.7|1440.9|1439.7|1440.9|1439.7|1
1656375070000|2022-06-28 00:11:10|1441|1439.8|1440.6|1439.4|1441|1439.8|1440.6|1439.4|5
1656375080000|2022-06-28 00:11:20|1440.8|1439.6|1440.9|1439.7|1440.9|1439.7|1440.8|1439.6|2
1656375090000|2022-06-28 00:11:30|1440.8|1439.6|1440.8|1439.6|1440.9|1439.7|1440.8|1439.6|0
1656375100000|2022-06-28 00:11:40|1440.6|1439.4|1440.3|1439.1|1440.6|1439.4|1440.3|1439.1|2
1656375110000|2022-06-28 00:11:50|1440.1|1438.9|1439.6|1438.4|1440.1|1438.9|1439.6|1438.4|7
1656375120000|2022-06-28 00:12:00|1439.8|1438.6|1440|1438.8|1440|1438.8|1439.6|1438.4|4
1656375130000|2022-06-28 00:12:10|1440.1|1438.9|1440.4|1439.2|1440.4|1439.2|1440|1438.8|3
1656375140000|2022-06-28 00:12:20|1440.5|1439.3|1440.1|1438.9|1440.5|1439.3|1440.1|1438.9|2
1656375160000|2022-06-28 00:12:40|1440.3|1439.1|1440|1438.8|1440.3|1439.1|1440|1438.8|9
1656375170000|2022-06-28 00:12:50|1439.9|1438.7|1439.9|1438.7|1440|1438.8|1439.9|1438.7|3
1656375180000|2022-06-28 00:13:00|1439.8|1438.6|1439.6|1438.4|1439.8|1438.6|1439.6|1438.4|4
1656375190000|2022-06-28 00:13:10|1439.8|1438.6|1439.8|1438.6|1439.8|1438.6|1439.8|1438.6|0
1656375200000|2022-06-28 00:13:20|1439.9|1438.7|1439.9|1438.7|1439.9|1438.7|1439.9|1438.7|0
1656375210000|2022-06-28 00:13:30|1439.6|1438.4|1439.6|1438.4|1439.6|1438.4|1439.6|1438.4|2
1656375220000|2022-06-28 00:13:40|1439.4|1438.2|1439.1|1437.9|1439.4|1438.2|1439.1|1437.9|4
1656375230000|2022-06-28 00:13:50|1439.4|1438.2|1439.4|1438.2|1439.4|1438.2|1439.4|1438.2|3
1656375240000|2022-06-28 00:14:00|1439.1|1437.9|1439.5|1438.3|1439.5|1438.3|1439.1|1437.9|6
1656375250000|2022-06-28 00:14:10|1439.4|1438.2|1439.4|1438.2|1439.4|1438.2|1439.4|1438.2|0
1656375270000|2022-06-28 00:14:30|1439.1|1437.9|1439.1|1437.9|1439.1|1437.9|1439.1|1437.9|0
1656375280000|2022-06-28 00:14:40|1439.3|1438.1|1439.3|1438.1|1439.3|1438.1|1439.3|1438.1|0
1656375290000|2022-06-28 00:14:50|1439|1437.8|1439|1437.8|1439|1437.8|1439|1437.8|2
1656375300000|2022-06-28 00:15:00|1439.3|1438.1|1439.6|1438.4|1439.6|1438.4|1439.3|1438.1|5
1656375310000|2022-06-28 00:15:10|1439.5|1438.3|1439.6|1438.4|1439.6|1438.4|1439.5|1438.3|1
1656375330000|2022-06-28 00:15:30|1439.8|1438.6|1439.6|1438.4|1439.8|1438.6|1439.6|1438.4|1
1656375350000|2022-06-28 00:15:50|||||||||1
1656375360000|2022-06-28 00:16:00|1439.8|1438.6|1439.8|1438.6|1439.8|1438.6|1439.8|1438.6|1
1656375370000|2022-06-28 00:16:10|1439.6|1438.4|1439.8|1438.6|1439.8|1438.6|1439.6|1438.4|0
1656375380000|2022-06-28 00:16:20|1439.6|1438.4|1439.6|1438.4|1439.6|1438.4|1439.6|1438.4|0
1656375390000|2022-06-28 00:16:30|||||||||1
1656375400000|2022-06-28 00:16:40|1439.5|1438.3|1439.4|1438.2|1439.5|1438.3|1439.4|1438.2|2
1656375410000|2022-06-28 00:16:50|1439.3|1438.1|1439.4|1438.2|1439.4|1438.2|1439.3|1438.1|0
1656375420000|2022-06-28 00:17:00|1439.6|1438.4|1439.6|1438.4|1439.6|1438.4|1439.6|1438.4|1
1656375430000|2022-06-28 00:17:10|||||||||3
1656375460000|2022-06-28 00:17:40|1439.8|1438.6|1439.8|1438.6|1439.8|1438.6|1439.8|1438.6|1
1656375470000|2022-06-28 00:17:50|1439.6|1438.4|1439.6|1438.4|1439.6|1438.4|1439.6|1438.4|2
1656375480000|2022-06-28 00:18:00|1439.8|1438.6|1439.9|1438.7|1439.9|1438.7|1439.8|1438.6|1
1656375500000|2022-06-28 00:18:20|1439.8|1438.6|1439.8|1438.6|1439.8|1438.6|1439.8|1438.6|0
1656375520000|2022-06-28 00:18:40|1439.4|1438.2|1439.4|1438.2|1439.4|1438.2|1439.4|1438.2|2
1656375530000|2022-06-28 00:18:50|1439.3|1438.1|1439.3|1438.1|1439.3|1438.1|1439|1437.8|4
1656375540000|2022-06-28 00:19:00|1439.4|1438.2|1439.4|1438.2|1439.4|1438.2|1439.3|1438.1|5
1656375560000|2022-06-28 00:19:20|1439.1|1437.9|1439.1|1437.9|1439.1|1437.9|1439.1|1437.9|3
1656375570000|2022-06-28 00:19:30|1439.8|1438.6|1439.8|1438.6|1439.9|1438.7|1439.8|1438.6|41
1656375580000|2022-06-28 00:19:40|1439.3|1438.1|1439.3|1438.1|1439.3|1438.1|1439.3|1438.1|24
1656375600000|2022-06-28 00:20:00|1439.4|1438.2|1439.4|1438.2|1439.4|1438.2|1439.4|1438.2|0
1656375610000|2022-06-28 00:20:10|1439.6|1438.4|1439.5|1438.3|1439.6|1438.4|1439.5|1438.3|3
1656375630000|2022-06-28 00:20:30|1439.4|1438.2|1439.4|1438.2|1439.4|1438.2|1439.4|1438.2|1
1656375660000|2022-06-28 00:21:00|1439.1|1437.9|1439.1|1437.9|1439.1|1437.9|1439|1437.8|1
1656375680000|2022-06-28 00:21:20|1439|1437.8|1438.9|1437.7|1439|1437.8|1438.9|1437.7|3
1656375710000|2022-06-28 00:21:50|1439.1|1437.9|1439.3|1438.1|1439.3|1438.1|1439.1|1437.9|0
1656375720000|2022-06-28 00:22:00|1439.1|1437.9|1439.1|1437.9|1439.3|1438.1|1439.1|1437.9|2
1656375730000|2022-06-28 00:22:10|1439|1437.8|1439|1437.8|1439|1437.8|1439|1437.8|0
1656375780000|2022-06-28 00:23:00|1439.3|1438.1|1439.4|1438.2|1439.4|1438.2|1439.3|1438.1|11
1656375830000|2022-06-28 00:23:50|1439.3|1438.1|1439.3|1438.1|1439.3|1438.1|1439.3|1438.1|1
1656375840000|2022-06-28 00:24:00|||||||||3
1656375870000|2022-06-28 00:24:30|||||||||1
1656375890000|2022-06-28 00:24:50|1439.1|1437.9|1439.1|1437.9|1439.1|1437.9|1439.1|1437.9|2
1656375900000|2022-06-28 00:25:00|||||||||1
1656375910000|2022-06-28 00:25:10|1439|1437.8|1439|1437.8|1439|1437.8|1439|1437.8|2
1656375920000|2022-06-28 00:25:20|1438.9|1437.7|1439.1|1437.9|1439.1|1437.9|1438.9|1437.7|9
1656375950000|2022-06-28 00:25:50|1439|1437.8|1439.1|1437.9|1439.1|1437.9|1439|1437.8|0
1656375960000|2022-06-28 00:26:00|1439.3|1438.1|1438.8|1437.6|1439.3|1438.1|1438.8|1437.6|5
1656375970000|2022-06-28 00:26:10|1438.9|1437.7|1438.9|1437.7|1438.9|1437.7|1438.9|1437.7|2
1656375990000|2022-06-28 00:26:30|||||||||1
1656376030000|2022-06-28 00:27:10|1439.3|1438.1|1439.3|1438.1|1439.3|1438.1|1439.3|1438.1|0
1656376040000|2022-06-28 00:27:20|1439.4|1438.2|1439.4|1438.2|1439.4|1438.2|1439.4|1438.2|2
1656376080000|2022-06-28 00:28:00|||||||||2
1656376090000|2022-06-28 00:28:10|1439.5|1438.3|1439.9|1438.7|1439.9|1438.7|1439.5|1438.3|1
1656376100000|2022-06-28 00:28:20|||||||||1
1656376120000|2022-06-28 00:28:40|1440|1438.8|1440.1|1438.9|1440.1|1438.9|1440|1438.8|1
1656376130000|2022-06-28 00:28:50|1441|1439.8|1441|1439.8|1441.1|1439.9|1440.9|1439.7|10
1656376140000|2022-06-28 00:29:00|1441.1|1439.9|1441|1439.8|1441.1|1439.9|1441|1439.8|0
1656376160000|2022-06-28 00:29:20|1441.1|1439.9|1441.1|1439.9|1441.1|1439.9|1441.1|1439.9|0
1656376170000|2022-06-28 00:29:30|||||||||1
1656376180000|2022-06-28 00:29:40|1441.3|1440.1|1441.3|1440.1|1441.3|1440.1|1441.1|1439.9|1
1656376190000|2022-06-28 00:29:50|1441.5|1440.3|1441.8|1440.6|1441.9|1440.7|1441.5|1440.3|49
1656376200000|2022-06-28 00:30:00|1441.6|1440.4|1441.6|1440.4|1441.6|1440.4|1441.4|1440.2|13
1656376210000|2022-06-28 00:30:10|1441.8|1440.6|1441.9|1440.7|1441.9|1440.7|1441.8|1440.6|5
1656376220000|2022-06-28 00:30:20|1442|1440.8|1442|1440.8|1442|1440.8|1442|1440.8|0
1656376230000|2022-06-28 00:30:30|||||||||1
1656376240000|2022-06-28 00:30:40|1441.9|1440.7|1441.9|1440.7|1441.9|1440.7|1441.9|1440.7|34
1656376250000|2022-06-28 00:30:50|1441.8|1440.6|1441.8|1440.6|1441.8|1440.6|1441.8|1440.6|0
1656376260000|2022-06-28 00:31:00|1442.1|1440.9|1442|1440.8|1442.1|1440.9|1441.9|1440.7|23
1656376270000|2022-06-28 00:31:10|1441.9|1440.7|1441.9|1440.7|1441.9|1440.7|1441.9|1440.7|1
1656376280000|2022-06-28 00:31:20|1442|1440.8|1441.9|1440.7|1442|1440.8|1441.9|1440.7|3
1656376290000|2022-06-28 00:31:30|1441.5|1440.3|1441.5|1440.3|1441.5|1440.3|1441.5|1440.3|4
1656376300000|2022-06-28 00:31:40|1441.4|1440.2|1441.5|1440.3|1441.5|1440.3|1441.4|1440.2|0
1656376320000|2022-06-28 00:32:00|1441.9|1440.7|1441.8|1440.6|1441.9|1440.7|1441.8|1440.6|4
1656376370000|2022-06-28 00:32:50|1441.9|1440.7|1441.9|1440.7|1441.9|1440.7|1441.9|1440.7|0
1656376380000|2022-06-28 00:33:00|1441.5|1440.3|1441.5|1440.3|1441.5|1440.3|1441.5|1440.3|7
1656376390000|2022-06-28 00:33:10|1441.8|1440.6|1441.5|1440.3|1441.8|1440.6|1441.5|1440.3|2
1656376400000|2022-06-28 00:33:20|1441.9|1440.7|1441.9|1440.7|1441.9|1440.7|1441.9|1440.7|7
1656376430000|2022-06-28 00:33:50|1441.8|1440.6|1441.8|1440.6|1441.8|1440.6|1441.8|1440.6|0
1656376450000|2022-06-28 00:34:10|1442|1440.8|1441.9|1440.7|1442|1440.8|1441.9|1440.7|1
1656376470000|2022-06-28 00:34:30|1441.8|1440.6|1441.8|1440.6|1441.8|1440.6|1441.8|1440.6|0
1656376490000|2022-06-28 00:34:50|1441.9|1440.7|1441.8|1440.6|1441.9|1440.7|1441.8|1440.6|1
1656376510000|2022-06-28 00:35:10|1441.5|1440.3|1441.5|1440.3|1441.5|1440.3|1441.5|1440.3|4
1656376520000|2022-06-28 00:35:20|1441.6|1440.4|1441.6|1440.4|1441.6|1440.4|1441.6|1440.4|1
1656376530000|2022-06-28 00:35:30|1441.5|1440.3|1441.4|1440.2|1441.5|1440.3|1441.4|1440.2|1
1656376540000|2022-06-28 00:35:40|1441.3|1440.1|1441.3|1440.1|1441.3|1440.1|1441.3|1440.1|1
1656376550000|2022-06-28 00:35:50|||||||||1
1656376560000|2022-06-28 00:36:00|1441|1439.8|1441.1|1439.9|1441.1|1439.9|1441|1439.8|1
1656376580000|2022-06-28 00:36:20|1441|1439.8|1441|1439.8|1441|1439.8|1441|1439.8|1
1656376610000|2022-06-28 00:36:50|1441.1|1439.9|1441.1|1439.9|1441.1|1439.9|1441.1|1439.9|0
1656376620000|2022-06-28 00:37:00|1441.4|1440.2|1441.1|1439.9|1441.4|1440.2|1441.1|1439.9|1
1656376630000|2022-06-28 00:37:10|||||||||3
1656376650000|2022-06-28 00:37:30|1440.6|1439.4|1440.6|1439.4|1440.6|1439.4|1440.6|1439.4|6
1656376660000|2022-06-28 00:37:40|1440|1438.8|1440.4|1439.2|1440.4|1439.2|1439.9|1438.7|7
1656376670000|2022-06-28 00:37:50|1440.1|1438.9|1439.9|1438.7|1440.1|1438.9|1439.9|1438.7|4
1656376680000|2022-06-28 00:38:00|1440|1438.8|1440|1438.8|1440.1|1438.9|1440|1438.8|0
1656376710000|2022-06-28 00:38:30|1440.1|1438.9|1440.1|1438.9|1440.1|1438.9|1440.1|1438.9|0
1656376760000|2022-06-28 00:39:20|1440.4|1439.2|1440.4|1439.2|1440.4|1439.2|1440.4|1439.2|0
1656376800000|2022-06-28 00:40:00|1440.6|1439.4|1440.6|1439.4|1440.6|1439.4|1440.6|1439.4|1
1656376830000|2022-06-28 00:40:30|1440.5|1439.3|1440.5|1439.3|1440.5|1439.3|1440.5|1439.3|0
1656376850000|2022-06-28 00:40:50|1440.6|1439.4|1440.6|1439.4|1440.6|1439.4|1440.6|1439.4|0
1656376860000|2022-06-28 00:41:00|1440.4|1439.2|1440.4|1439.2|1440.4|1439.2|1440.4|1439.2|0
1656376870000|2022-06-28 00:41:10|1440.5|1439.3|1440.4|1439.2|1440.5|1439.3|1440.4|1439.2|0
1656376880000|2022-06-28 00:41:20|1440|1438.8|1439.9|1438.7|1440|1438.8|1439.9|1438.7|1
1656376900000|2022-06-28 00:41:40|1440.1|1438.9|1440.1|1438.9|1440.1|1438.9|1440.1|1438.9|1
1656376910000|2022-06-28 00:41:50|||||||||2
1656377000000|2022-06-28 00:43:20|1440.3|1439.1|1440.1|1438.9|1440.3|1439.1|1440.1|1438.9|0
1656377030000|2022-06-28 00:43:50|||||||||1
1656377040000|2022-06-28 00:44:00|1440.3|1439.1|1440.3|1439.1|1440.3|1439.1|1440.1|1438.9|14
1656377060000|2022-06-28 00:44:20|1440.6|1439.4|1440.6|1439.4|1440.6|1439.4|1440.6|1439.4|4
1656377080000|2022-06-28 00:44:40|1440.5|1439.3|1440.5|1439.3|1440.5|1439.3|1440.5|1439.3|0
1656377090000|2022-06-28 00:44:50|1440.6|1439.4|1440.4|1439.2|1440.6|1439.4|1440.3|1439.1|0
1656377130000|2022-06-28 00:45:30|1440.3|1439.1|1440.3|1439.1|1440.3|1439.1|1440.3|1439.1|1
1656377170000|2022-06-28 00:46:10|1440.4|1439.2|1440.4|1439.2|1440.4|1439.2|1440.4|1439.2|2
1656377180000|2022-06-28 00:46:20|1440.6|1439.4|1440.6|1439.4|1440.6|1439.4|1440.6|1439.4|0
1656377190000|2022-06-28 00:46:30|1440.5|1439.3|1440.5|1439.3|1440.5|1439.3|1440.5|1439.3|0
1656377210000|2022-06-28 00:46:50|1440.6|1439.4|1440.6|1439.4|1440.6|1439.4|1440.5|1439.3|0
1656377220000|2022-06-28 00:47:00|1440.5|1439.3|1440.1|1438.9|1440.5|1439.3|1440.1|1438.9|3
1656377230000|2022-06-28 00:47:10|1440.3|1439.1|1440.1|1438.9|1440.3|1439.1|1440.1|1438.9|0
1656377240000|2022-06-28 00:47:20|1440.4|1439.2|1440.4|1439.2|1440.4|1439.2|1440.4|1439.2|2
1656377270000|2022-06-28 00:47:50|1440.5|1439.3|1440.4|1439.2|1440.5|1439.3|1440.4|1439.2|1
1656377290000|2022-06-28 00:48:10|1440.1|1438.9|1440.1|1438.9|1440.1|1438.9|1440.1|1438.9|0
1656377300000|2022-06-28 00:48:20|1440.8|1439.6|1440.8|1439.6|1440.8|1439.6|1440.8|1439.6|7
1656377310000|2022-06-28 00:48:30|||||||||1
1656377320000|2022-06-28 00:48:40|||||||||1
1656377330000|2022-06-28 00:48:50|||||||||1
1656377340000|2022-06-28 00:49:00|||||||||3
1656377350000|2022-06-28 00:49:10|||||||||1
1656377400000|2022-06-28 00:50:00|||||||||2
1656377420000|2022-06-28 00:50:20|||||||||1
1656377430000|2022-06-28 00:50:30|||||||||2
1656377440000|2022-06-28 00:50:40|1439.9|1438.7|1439.9|1438.7|1439.9|1438.7|1439.9|1438.7|62
1656377460000|2022-06-28 00:51:00|1439.8|1438.6|1439.3|1438.1|1439.8|1438.6|1439.3|1438.1|6
1656377470000|2022-06-28 00:51:10|1439.4|1438.2|1439.4|1438.2|1439.6|1438.4|1439.4|1438.2|5
1656377480000|2022-06-28 00:51:20|1439.5|1438.3|1439.5|1438.3|1439.5|1438.3|1439.4|1438.2|1
1656377490000|2022-06-28 00:51:30|1439.4|1438.2|1439.6|1438.4|1439.6|1438.4|1439.4|1438.2|2
1656377530000|2022-06-28 00:52:10|||||||||3
1656377550000|2022-06-28 00:52:30|1439.5|1438.3|1439.6|1438.4|1439.6|1438.4|1439.5|1438.3|0
1656377570000|2022-06-28 00:52:50|1439.4|1438.2|1439.4|1438.2|1439.4|1438.2|1439.4|1438.2|2
1656377580000|2022-06-28 00:53:00|1439.3|1438.1|1439|1437.8|1439.4|1438.2|1439|1437.8|2
1656377590000|2022-06-28 00:53:10|1438.4|1437.2|1438.4|1437.2|1438.4|1437.2|1438.3|1437.1|29
1656377600000|2022-06-28 00:53:20|1438.3|1437.1|1438.5|1437.3|1438.5|1437.3|1438.3|1437.1|7
1656377650000|2022-06-28 00:54:10|1438.3|1437.1|1438.3|1437.1|1438.3|1437.1|1438.3|1437.1|15
1656377660000|2022-06-28 00:54:20|1438.4|1437.2|1438.4|1437.2|1438.4|1437.2|1438.4|1437.2|3
1656377720000|2022-06-28 00:55:20|1438.3|1437.1|1438.3|1437.1|1438.3|1437.1|1438.3|1437.1|2
1656377760000|2022-06-28 00:56:00|||||||||10
1656377780000|2022-06-28 00:56:20|||||||||1
1656377820000|2022-06-28 00:57:00|1438.4|1437.2|1438.4|1437.2|1438.4|1437.2|1438.4|1437.2|3
1656377850000|2022-06-28 00:57:30|1438.3|1437.1|1438.3|1437.1|1438.3|1437.1|1438.3|1437.1|7
1656377860000|2022-06-28 00:57:40|1438.4|1437.2|1438.4|1437.2|1438.4|1437.2|1438.4|1437.2|50
1656377880000|2022-06-28 00:58:00|1438.5|1437.3|1438.5|1437.3|1438.5|1437.3|1438.4|1437.2|5
1656377900000|2022-06-28 00:58:20|1438.4|1437.2|1438.4|1437.2|1438.4|1437.2|1438.4|1437.2|10
1656377920000|2022-06-28 00:58:40|||||||||5
1656378000000|2022-06-28 01:00:00|1438.3|1437.1|1439.5|1438.3|1439.5|1438.3|1438.3|1437.1|14
1656378010000|2022-06-28 01:00:10|1440|1438.8|1439.9|1438.7|1440.1|1438.9|1439.8|1438.6|9
1656378020000|2022-06-28 01:00:20|1439.8|1438.6|1439.9|1438.7|1440|1438.8|1439.8|1438.6|1
1656378030000|2022-06-28 01:00:30|1440|1438.8|1440|1438.8|1440.1|1438.9|1440|1438.8|9
1656378040000|2022-06-28 01:00:40|1439.8|1438.6|1439.6|1438.4|1439.9|1438.7|1439.6|1438.4|2
1656378050000|2022-06-28 01:00:50|1439.9|1438.7|1439.9|1438.7|1439.9|1438.7|1439.9|1438.7|0
1656378060000|2022-06-28 01:01:00|1439.8|1438.6|1439.6|1438.4|1439.9|1438.7|1439.6|1438.4|1
1656378070000|2022-06-28 01:01:10|1439.5|1438.3|1439.5|1438.3|1439.5|1438.3|1439.5|1438.3|0
1656378080000|2022-06-28 01:01:20|1439.3|1438.1|1439.3|1438.1|1439.4|1438.2|1439.3|1438.1|3
1656378090000|2022-06-28 01:01:30|1439.1|1437.9|1438.8|1437.6|1439.1|1437.9|1438.6|1437.4|2
1656378100000|2022-06-28 01:01:40|1438.9|1437.7|1438.9|1437.7|1438.9|1437.7|1438.9|1437.7|0
1656378120000|2022-06-28 01:02:00|1438.8|1437.6|1438.5|1437.3|1438.8|1437.6|1438.5|1437.3|4
1656378130000|2022-06-28 01:02:10|1438.6|1437.4|1438.8|1437.6|1438.8|1437.6|1438.6|1437.4|3
1656378140000|2022-06-28 01:02:20|1438.6|1437.4|1438.6|1437.4|1438.6|1437.4|1438.6|1437.4|1
1656378150000|2022-06-28 01:02:30|1438.5|1437.3|1438.8|1437.6|1438.8|1437.6|1438.5|1437.3|1
1656378160000|2022-06-28 01:02:40|1438.6|1437.4|1438.6|1437.4|1438.6|1437.4|1438.6|1437.4|2
1656378170000|2022-06-28 01:02:50|1438.5|1437.3|1438.5|1437.3|1438.5|1437.3|1438.5|1437.3|0
1656378180000|2022-06-28 01:03:00|1438.4|1437.2|1438.6|1437.4|1438.6|1437.4|1438.4|1437.2|6
1656378190000|2022-06-28 01:03:10|1438.5|1437.3|1438.4|1437.2|1438.5|1437.3|1438.4|1437.2|1
1656378200000|2022-06-28 01:03:20|1438.5|1437.3|1438.4|1437.2|1438.5|1437.3|1438.4|1437.2|2
1656378210000|2022-06-28 01:03:30|1438.3|1437.1|1438.5|1437.3|1438.5|1437.3|1438.3|1437.1|3
1656378230000|2022-06-28 01:03:50|1438.3|1437.1|1438.5|1437.3|1438.5|1437.3|1438.3|1437.1|5
1656378240000|2022-06-28 01:04:00|||||||||6
1656378260000|2022-06-28 01:04:20|1438.8|1437.6|1439.1|1437.9|1439.1|1437.9|1438.8|1437.6|2
1656378270000|2022-06-28 01:04:30|1439.3|1438.1|1439.1|1437.9|1439.3|1438.1|1439|1437.8|1
1656378280000|2022-06-28 01:04:40|1439.3|1438.1|1439.3|1438.1|1439.3|1438.1|1439.3|1438.1|0
1656378300000|2022-06-28 01:05:00|1439.1|1437.9|1438.9|1437.7|1439.1|1437.9|1438.9|1437.7|7
1656378320000|2022-06-28 01:05:20|1439|1437.8|1439|1437.8|1439|1437.8|1439|1437.8|1
1656378360000|2022-06-28 01:06:00|1438.9|1437.7|1438.8|1437.6|1438.9|1437.7|1438.8|1437.6|1
1656378370000|2022-06-28 01:06:10|||||||||2
1656378380000|2022-06-28 01:06:20|1438.9|1437.7|1438.8|1437.6|1438.9|1437.7|1438.8|1437.6|1
1656378400000|2022-06-28 01:06:40|1438.9|1437.7|1438.9|1437.7|1438.9|1437.7|1438.9|1437.7|1
1656378410000|2022-06-28 01:06:50|1438.8|1437.6|1438.8|1437.6|1438.8|1437.6|1438.8|1437.6|0
1656378420000|2022-06-28 01:07:00|1438.3|1437.1|1438.3|1437.1|1438.3|1437.1|1438.3|1437.1|7
1656378430000|2022-06-28 01:07:10|1438|1436.8|1438.3|1437.1|1438.3|1437.1|1438|1436.8|8
1656378440000|2022-06-28 01:07:20|1438|1436.8|1438|1436.8|1438|1436.8|1438|1436.8|2
1656378450000|2022-06-28 01:07:30|1438.1|1436.9|1438|1436.8|1438.1|1436.9|1438|1436.8|2
1656378460000|2022-06-28 01:07:40|1438.1|1436.9|1438.1|1436.9|1438.1|1436.9|1438.1|1436.9|1
1656378470000|2022-06-28 01:07:50|1438|1436.8|1438|1436.8|1438|1436.8|1438|1436.8|0
1656378530000|2022-06-28 01:08:50|1437.8|1436.6|1437.8|1436.6|1437.8|1436.6|1437.8|1436.6|4
1656378550000|2022-06-28 01:09:10|1437.5|1436.3|1437.3|1436.1|1437.5|1436.3|1437.3|1436.1|8
1656378600000|2022-06-28 01:10:00|1437.1|1435.9|1437.5|1436.3|1437.5|1436.3|1437|1435.8|7
1656378610000|2022-06-28 01:10:10|1437.6|1436.4|1437.8|1436.6|1437.9|1436.7|1437.6|1436.4|1
1656378620000|2022-06-28 01:10:20|1437.6|1436.4|1437.5|1436.3|1437.6|1436.4|1437.5|1436.3|1
1656378630000|2022-06-28 01:10:30|1437.4|1436.2|1437.4|1436.2|1437.4|1436.2|1437.3|1436.1|5
1656378640000|2022-06-28 01:10:40|1437.3|1436.1|1437.3|1436.1|1437.3|1436.1|1437.3|1436.1|0
1656378670000|2022-06-28 01:11:10|1437|1435.8|1437.1|1435.9|1437.1|1435.9|1437|1435.8|5
1656378680000|2022-06-28 01:11:20|1437|1435.8|1437|1435.8|1437|1435.8|1437|1435.8|0
1656378690000|2022-06-28 01:11:30|1436.9|1435.7|1437|1435.8|1437.1|1435.9|1436.9|1435.7|7
1656378700000|2022-06-28 01:11:40|1436.8|1435.6|1437|1435.8|1437.1|1435.9|1436.8|1435.6|5
1656378710000|2022-06-28 01:11:50|1436.9|1435.7|1437|1435.8|1437.1|1435.9|1436.9|1435.7|2
1656378720000|2022-06-28 01:12:00|1437.3|1436.1|1437.3|1436.1|1437.3|1436.1|1437.3|1436.1|4
1656378730000|2022-06-28 01:12:10|||||||||1
1656378740000|2022-06-28 01:12:20|1438.1|1436.9|1438|1436.8|1438.1|1436.9|1438|1436.8|5
1656378760000|2022-06-28 01:12:40|1438.8|1437.6|1439|1437.8|1439.1|1437.9|1438.8|1437.6|4
1656378770000|2022-06-28 01:12:50|1439.1|1437.9|1439|1437.8|1439.1|1437.9|1439|1437.8|7
1656378780000|2022-06-28 01:13:00|1439.1|1437.9|1439|1437.8|1439.1|1437.9|1439|1437.8|0
1656378810000|2022-06-28 01:13:30|||||||||1
1656378820000|2022-06-28 01:13:40|1438.8|1437.6|1438.8|1437.6|1438.8|1437.6|1438.8|1437.6|2
1656378830000|2022-06-28 01:13:50|1438.9|1437.7|1438.9|1437.7|1438.9|1437.7|1438.9|1437.7|2
1656378850000|2022-06-28 01:14:10|1438.8|1437.6|1438.8|1437.6|1438.8|1437.6|1438.8|1437.6|0
1656378860000|2022-06-28 01:14:20|1438.9|1437.7|1438.9|1437.7|1438.9|1437.7|1438.9|1437.7|1
1656378870000|2022-06-28 01:14:30|1439|1437.8|1439|1437.8|1439|1437.8|1439|1437.8|0
1656378880000|2022-06-28 01:14:40|1439.1|1437.9|1439.1|1437.9|1439.1|1437.9|1439.1|1437.9|1
1656378900000|2022-06-28 01:15:00|1439|1437.8|1439|1437.8|1439|1437.8|1439|1437.8|0
1656378920000|2022-06-28 01:15:20|1439.4|1438.2|1439.4|1438.2|1439.4|1438.2|1439.4|1438.2|1
1656378930000|2022-06-28 01:15:30|1439.3|1438.1|1439.5|1438.3|1439.5|1438.3|1439.3|1438.1|2
1656378940000|2022-06-28 01:15:40|1439.6|1438.4|1439.9|1438.7|1439.9|1438.7|1439.6|1438.4|1
1656378960000|2022-06-28 01:16:00|1439.8|1438.6|1439.8|1438.6|1439.8|1438.6|1439.5|1438.3|4
1656378970000|2022-06-28 01:16:10|1439.6|1438.4|1439.5|1438.3|1439.6|1438.4|1439.5|1438.3|0
1656379000000|2022-06-28 01:16:40|1439.4|1438.2|1439.6|1438.4|1439.6|1438.4|1439.4|1438.2|2
1656379010000|2022-06-28 01:16:50|1439.8|1438.6|1439.8|1438.6|1439.8|1438.6|1439.8|1438.6|0
1656379020000|2022-06-28 01:17:00|1439.6|1438.4|1439.5|1438.3|1439.6|1438.4|1439.5|1438.3|0
1656379050000|2022-06-28 01:17:30|1439.6|1438.4|1439.9|1438.7|1439.9|1438.7|1439.6|1438.4|1
1656379070000|2022-06-28 01:17:50|1439.8|1438.6|1439.8|1438.6|1439.8|1438.6|1439.8|1438.6|0
1656379080000|2022-06-28 01:18:00|1439.6|1438.4|1439.9|1438.7|1440.1|1438.9|1439.6|1438.4|9
1656379090000|2022-06-28 01:18:10|||||||||10
1656379120000|2022-06-28 01:18:40|1440.3|1439.1|1440.3|1439.1|1440.3|1439.1|1440.3|1439.1|21
1656379140000|2022-06-28 01:19:00|||||||||3
1656379160000|2022-06-28 01:19:20|||||||||6
1656379170000|2022-06-28 01:19:30|1440.4|1439.2|1440.4|1439.2|1440.4|1439.2|1440.4|1439.2|5
1656379180000|2022-06-28 01:19:40|1440.3|1439.1|1440.3|1439.1|1440.4|1439.2|1440.3|1439.1|1
1656379200000|2022-06-28 01:20:00|1440.4|1439.2|1440.4|1439.2|1440.5|1439.3|1440.3|1439.1|19
1656379210000|2022-06-28 01:20:10|1440.3|1439.1|1440.3|1439.1|1440.3|1439.1|1440.3|1439.1|0
1656379250000|2022-06-28 01:20:50|||||||||2
1656379260000|2022-06-28 01:21:00|||||||||4
1656379270000|2022-06-28 01:21:10|||||||||7
1656379280000|2022-06-28 01:21:20|||||||||14
1656379300000|2022-06-28 01:21:40|1440.4|1439.2|1440.4|1439.2|1440.4|1439.2|1440.4|1439.2|2
1656379320000|2022-06-28 01:22:00|1440.5|1439.3|1440.5|1439.3|1440.5|1439.3|1440.5|1439.3|0
1656379330000|2022-06-28 01:22:10|||||||||2
1656379370000|2022-06-28 01:22:50|1440.4|1439.2|1440.3|1439.1|1440.4|1439.2|1440.3|1439.1|2
1656379380000|2022-06-28 01:23:00|1440.5|1439.3|1440.5|1439.3|1440.5|1439.3|1440.5|1439.3|5
1656379390000|2022-06-28 01:23:10|1440.4|1439.2|1440.4|1439.2|1440.5|1439.3|1440.4|1439.2|3
1656379410000|2022-06-28 01:23:30|1440.3|1439.1|1440.3|1439.1|1440.3|1439.1|1440.3|1439.1|30
1656379420000|2022-06-28 01:23:40|||||||||36
1656379430000|2022-06-28 01:23:50|||||||||2
1656379450000|2022-06-28 01:24:10|||||||||53
1656379460000|2022-06-28 01:24:20|||||||||2
1656379520000|2022-06-28 01:25:20|1440.4|1439.2|1440.5|1439.3|1440.5|1439.3|1440.4|1439.2|1
1656379540000|2022-06-28 01:25:40|1440.8|1439.6|1442.1|1440.9|1442.1|1440.9|1440.8|1439.6|10
1656379550000|2022-06-28 01:25:50|1442|1440.8|1441.5|1440.3|1442|1440.8|1441.5|1440.3|1
1656379560000|2022-06-28 01:26:00|1441.4|1440.2|1441.4|1440.2|1441.5|1440.3|1441.3|1440.1|4
1656379570000|2022-06-28 01:26:10|1441.5|1440.3|1441.3|1440.1|1441.5|1440.3|1441.3|1440.1|7
1656379580000|2022-06-28 01:26:20|1441.5|1440.3|1441.5|1440.3|1441.5|1440.3|1441.5|1440.3|5
1656379590000|2022-06-28 01:26:30|1441.3|1440.1|1441.4|1440.2|1441.4|1440.2|1441.3|1440.1|3
1656379600000|2022-06-28 01:26:40|1441.3|1440.1|1441.3|1440.1|1441.3|1440.1|1441.3|1440.1|0
1656379610000|2022-06-28 01:26:50|1441.1|1439.9|1441.1|1439.9|1441.1|1439.9|1441.1|1439.9|10
1656379630000|2022-06-28 01:27:10|1441.4|1440.2|1441.4|1440.2|1441.4|1440.2|1441.3|1440.1|2
1656379640000|2022-06-28 01:27:20|1441.3|1440.1|1441|1439.8|1441.4|1440.2|1441|1439.8|9
1656379650000|2022-06-28 01:27:30|||||||||1
1656379690000|2022-06-28 01:28:10|1440.9|1439.7|1441|1439.8|1441|1439.8|1440.9|1439.7|0
1656379700000|2022-06-28 01:28:20|1440.9|1439.7|1440.9|1439.7|1440.9|1439.7|1440.9|1439.7|0
1656379720000|2022-06-28 01:28:40|||||||||5
1656379740000|2022-06-28 01:29:00|1440.8|1439.6|1440.8|1439.6|1440.8|1439.6|1440.8|1439.6|0
1656379760000|2022-06-28 01:29:20|1441|1439.8|1441|1439.8|1441|1439.8|1441|1439.8|2
1656379790000|2022-06-28 01:29:50|1440.9|1439.7|1440.9|1439.7|1440.9|1439.7|1440.9|1439.7|21
1656379800000|2022-06-28 01:30:00|1440.8|1439.6|1440.8|1439.6|1440.8|1439.6|1440.8|1439.6|6
1656379810000|2022-06-28 01:30:10|||||||||21
1656379820000|2022-06-28 01:30:20|||||||||1
1656379830000|2022-06-28 01:30:30|1440.5|1439.3|1440.3|1439.1|1440.5|1439.3|1440.3|1439.1|31
1656379840000|2022-06-28 01:30:40|||||||||5
1656379850000|2022-06-28 01:30:50|1439.8|1438.6|1440|1438.8|1440|1438.8|1439.8|1438.6|3
1656379860000|2022-06-28 01:31:00|||||||||2
1656379900000|2022-06-28 01:31:40|1439.9|1438.7|1439.9|1438.7|1439.9|1438.7|1439.9|1438.7|2
1656379910000|2022-06-28 01:31:50|1440|1438.8|1439.9|1438.7|1440|1438.8|1439.9|1438.7|8
1656379920000|2022-06-28 01:32:00|1439.8|1438.6|1439.8|1438.6|1439.8|1438.6|1439.8|1438.6|0
1656379930000|2022-06-28 01:32:10|1439.5|1438.3|1439.5|1438.3|1439.5|1438.3|1439.5|1438.3|1
1656379940000|2022-06-28 01:32:20|1439.4|1438.2|1439.4|1438.2|1439.5|1438.3|1439.3|1438.1|6
1656379950000|2022-06-28 01:32:30|1439.9|1438.7|1439.9|1438.7|1439.9|1438.7|1439.9|1438.7|16
1656379970000|2022-06-28 01:32:50|1440.4|1439.2|1440.4|1439.2|1440.4|1439.2|1440.4|1439.2|5
1656379980000|2022-06-28 01:33:00|1440.6|1439.4|1440.9|1439.7|1440.9|1439.7|1440.6|1439.4|21
1656379990000|2022-06-28 01:33:10|1440.5|1439.3|1440.4|1439.2|1440.5|1439.3|1440.4|1439.2|24
1656380000000|2022-06-28 01:33:20|1440.3|1439.1|1440.3|1439.1|1440.3|1439.1|1440.3|1439.1|7
1656380010000|2022-06-28 01:33:30|1440.4|1439.2|1440.4|1439.2|1440.4|1439.2|1440.3|1439.1|0
1656380020000|2022-06-28 01:33:40|1440.3|1439.1|1440.4|1439.2|1440.4|1439.2|1440.3|1439.1|0
1656380030000|2022-06-28 01:33:50|1440.3|1439.1|1440.3|1439.1|1440.3|1439.1|1440.3|1439.1|2
1656380040000|2022-06-28 01:34:00|1440.6|1439.4|1440.4|1439.2|1440.6|1439.4|1440.4|1439.2|23
1656380050000|2022-06-28 01:34:10|||||||||10
1656380060000|2022-06-28 01:34:20|1440.3|1439.1|1440.3|1439.1|1440.3|1439.1|1440.3|1439.1|0
1656380080000|2022-06-28 01:34:40|1440.6|1439.4|1440.6|1439.4|1440.6|1439.4|1440.6|1439.4|19
1656380110000|2022-06-28 01:35:10|1440.5|1439.3|1440.5|1439.3|1440.5|1439.3|1440.5|1439.3|0
1656380120000|2022-06-28 01:35:20|1440.6|1439.4|1440.6|1439.4|1440.6|1439.4|1440.6|1439.4|0
1656380180000|2022-06-28 01:36:20|1440.5|1439.3|1440.5|1439.3|1440.5|1439.3|1440.5|1439.3|0
1656380220000|2022-06-28 01:37:00|||||||||1
1656380230000|2022-06-28 01:37:10|1440.6|1439.4|1440.6|1439.4|1440.6|1439.4|1440.6|1439.4|0
1656380240000|2022-06-28 01:37:20|1440.9|1439.7|1441|1439.8|1441|1439.8|1440.9|1439.7|1
1656380280000|2022-06-28 01:38:00|1440.9|1439.7|1440.9|1439.7|1440.9|1439.7|1440.9|1439.7|8
1656380290000|2022-06-28 01:38:10|1441|1439.8|1441|1439.8|1441|1439.8|1441|1439.8|0
1656380320000|2022-06-28 01:38:40|1440.9|1439.7|1440.9|1439.7|1440.9|1439.7|1440.9|1439.7|2
1656380340000|2022-06-28 01:39:00|1440.8|1439.6|1440.8|1439.6|1440.8|1439.6|1440.8|1439.6|0
1656380350000|2022-06-28 01:39:10|1441.1|1439.9|1441.1|1439.9|1441.1|1439.9|1441.1|1439.9|3
1656380360000|2022-06-28 01:39:20|1441.3|1440.1|1441.3|1440.1|1441.3|1440.1|1441.3|1440.1|0
1656380370000|2022-06-28 01:39:30|||||||||1
1656380400000|2022-06-28 01:40:00|1441.4|1440.2|1441.4|1440.2|1441.4|1440.2|1441.4|1440.2|1
1656380410000|2022-06-28 01:40:10|1441.5|1440.3|1441.5|1440.3|1441.5|1440.3|1441.5|1440.3|0
1656380460000|2022-06-28 01:41:00|1441.8|1440.6|1441.8|1440.6|1441.8|1440.6|1441.8|1440.6|4
1656380490000|2022-06-28 01:41:30|1442|1440.8|1442.1|1440.9|1442.1|1440.9|1442|1440.8|4
1656380500000|2022-06-28 01:41:40|1442|1440.8|1442|1440.8|1442|1440.8|1442|1440.8|0
1656380510000|2022-06-28 01:41:50|1442.1|1440.9|1442.1|1440.9|1442.1|1440.9|1442.1|1440.9|9
1656380520000|2022-06-28 01:42:00|1442|1440.8|1442|1440.8|1442|1440.8|1442|1440.8|1
1656380540000|2022-06-28 01:42:20|1442.3|1441.1|1442.5|1441.3|1442.5|1441.3|1442.3|1441.1|5
1656380550000|2022-06-28 01:42:30|1442.6|1441.4|1442.4|1441.2|1442.6|1441.4|1442.4|1441.2|5
1656380560000|2022-06-28 01:42:40|1442.1|1440.9|1442.1|1440.9|1442.1|1440.9|1442.1|1440.9|4
1656380590000|2022-06-28 01:43:10|1442.4|1441.2|1442.4|1441.2|1442.4|1441.2|1442.4|1441.2|0
1656380600000|2022-06-28 01:43:20|||||||||1
1656380610000|2022-06-28 01:43:30|1442.6|1441.4|1442.4|1441.2|1442.6|1441.4|1442.4|1441.2|1
1656380650000|2022-06-28 01:44:10|1442.6|1441.4|1442.6|1441.4|1442.6|1441.4|1442.6|1441.4|5
1656380680000|2022-06-28 01:44:40|1442.8|1441.6|1442.9|1441.7|1442.9|1441.7|1442.8|1441.6|16
1656380690000|2022-06-28 01:44:50|1442.8|1441.6|1443.1|1441.9|1443.1|1441.9|1442.8|1441.6|11
1656380700000|2022-06-28 01:45:00|1443|1441.8|1443|1441.8|1443|1441.8|1443|1441.8|60
1656380710000|2022-06-28 01:45:10|1443.3|1442.1|1443.3|1442.1|1443.3|1442.1|1443.3|1442.1|3
1656380720000|2022-06-28 01:45:20|1443.1|1441.9|1443|1441.8|1443.1|1441.9|1443|1441.8|5
1656380730000|2022-06-28 01:45:30|1443.1|1441.9|1443.1|1441.9|1443.1|1441.9|1443.1|1441.9|4
1656380750000|2022-06-28 01:45:50|1443.4|1442.2|1443.1|1441.9|1443.5|1442.3|1443.1|1441.9|34
1656380760000|2022-06-28 01:46:00|1443|1441.8|1443.1|1441.9|1443.1|1441.9|1443|1441.8|1
1656380780000|2022-06-28 01:46:20|1442.6|1441.4|1442.6|1441.4|1442.6|1441.4|1442.6|1441.4|24
1656380790000|2022-06-28 01:46:30|1442.8|1441.6|1443.1|1441.9|1443.1|1441.9|1442.8|1441.6|1
1656380800000|2022-06-28 01:46:40|1443.3|1442.1|1443.1|1441.9|1443.3|1442.1|1443.1|1441.9|3
1656380810000|2022-06-28 01:46:50|||||||||1
1656380830000|2022-06-28 01:47:10|1443.3|1442.1|1443.1|1441.9|1443.3|1442.1|1443.1|1441.9|1
1656380840000|2022-06-28 01:47:20|1443|1441.8|1443.1|1441.9|1443.1|1441.9|1443|1441.8|2
1656380850000|2022-06-28 01:47:30|1443.3|1442.1|1443.3|1442.1|1443.4|1442.2|1443.1|1441.9|13
1656380860000|2022-06-28 01:47:40|1443.1|1441.9|1443.1|1441.9|1443.1|1441.9|1443.1|1441.9|1
1656380870000|2022-06-28 01:47:50|1443|1441.8|1443.1|1441.9|1443.1|1441.9|1443|1441.8|1
1656380880000|2022-06-28 01:48:00|1442.9|1441.7|1442.9|1441.7|1442.9|1441.7|1442.5|1441.3|6
1656380890000|2022-06-28 01:48:10|1443|1441.8|1443|1441.8|1443|1441.8|1443|1441.8|0
1656380910000|2022-06-28 01:48:30|1443.1|1441.9|1443.1|1441.9|1443.1|1441.9|1443.1|1441.9|2
1656380930000|2022-06-28 01:48:50|||||||||3
1656380940000|2022-06-28 01:49:00|1443.4|1442.2|1443.3|1442.1|1443.4|1442.2|1443.3|1442.1|2
1656380950000|2022-06-28 01:49:10|1443.5|1442.3|1443.5|1442.3|1443.5|1442.3|1443.5|1442.3|2
1656380970000|2022-06-28 01:49:30|1444|1442.8|1444|1442.8|1444|1442.8|1444|1442.8|137
1656381000000|2022-06-28 01:50:00|1443.9|1442.7|1443.6|1442.4|1443.9|1442.7|1443.6|1442.4|9
1656381010000|2022-06-28 01:50:10|1443.8|1442.6|1443.9|1442.7|1444|1442.8|1443.8|1442.6|4
1656381030000|2022-06-28 01:50:30|1444|1442.8|1443.9|1442.7|1444|1442.8|1443.9|1442.7|0
1656381050000|2022-06-28 01:50:50|1444|1442.8|1443.9|1442.7|1444|1442.8|1443.9|1442.7|3
1656381070000|2022-06-28 01:51:10|||||||||1
1656381080000|2022-06-28 01:51:20|1444|1442.8|1444.1|1442.9|1444.1|1442.9|1444|1442.8|1
1656381100000|2022-06-28 01:51:40|1444.5|1443.3|1444.4|1443.2|1444.5|1443.3|1444.3|1443.1|32
1656381110000|2022-06-28 01:51:50|1444.5|1443.3|1444.4|1443.2|1444.5|1443.3|1444.4|1443.2|2
1656381120000|2022-06-28 01:52:00|1444.1|1442.9|1444.1|1442.9|1444.1|1442.9|1444.1|1442.9|8
1656381130000|2022-06-28 01:52:10|1444.3|1443.1|1444.1|1442.9|1444.3|1443.1|1444.1|1442.9|0
1656381150000|2022-06-28 01:52:30|1444|1442.8|1444|1442.8|1444|1442.8|1444|1442.8|2
1656381160000|2022-06-28 01:52:40|||||||||1
1656381180000|2022-06-28 01:53:00|1443.8|1442.6|1443.9|1442.7|1443.9|1442.7|1443.8|1442.6|2
1656381190000|2022-06-28 01:53:10|||||||||1
1656381200000|2022-06-28 01:53:20|1444|1442.8|1444|1442.8|1444|1442.8|1443.9|1442.7|0
1656381210000|2022-06-28 01:53:30|1443.9|1442.7|1444.1|1442.9|1444.1|1442.9|1443.9|1442.7|2
1656381230000|2022-06-28 01:53:50|1443.9|1442.7|1443.6|1442.4|1444|1442.8|1443.6|1442.4|5
1656381240000|2022-06-28 01:54:00|1443.5|1442.3|1443.6|1442.4|1443.6|1442.4|1443.5|1442.3|2
1656381250000|2022-06-28 01:54:10|1444.1|1442.9|1444.4|1443.2|1444.4|1443.2|1444.1|1442.9|10
1656381270000|2022-06-28 01:54:30|1444.5|1443.3|1444.4|1443.2|1444.5|1443.3|1444.4|1443.2|22
1656381290000|2022-06-28 01:54:50|||||||||3
1656381330000|2022-06-28 01:55:30|1444.5|1443.3|1444.4|1443.2|1444.5|1443.3|1444.4|1443.2|1
1656381340000|2022-06-28 01:55:40|1444.5|1443.3|1444.5|1443.3|1444.5|1443.3|1444.5|1443.3|0
1656381360000|2022-06-28 01:56:00|1444.3|1443.1|1444.1|1442.9|1444.4|1443.2|1444.1|1442.9|5
1656381380000|2022-06-28 01:56:20|1444|1442.8|1444|1442.8|1444|1442.8|1443.6|1442.4|39
1656381390000|2022-06-28 01:56:30|1443.9|1442.7|1443.8|1442.6|1444|1442.8|1443.8|1442.6|16
1656381410000|2022-06-28 01:56:50|1443.5|1442.3|1443.5|1442.3|1443.5|1442.3|1443.5|1442.3|2
1656381420000|2022-06-28 01:57:00|1443.3|1442.1|1442.9|1441.7|1443.3|1442.1|1442.9|1441.7|3
1656381430000|2022-06-28 01:57:10|1442.8|1441.6|1443|1441.8|1443.1|1441.9|1442.8|1441.6|25
1656381440000|2022-06-28 01:57:20|1443.1|1441.9|1442.8|1441.6|1443.1|1441.9|1442.8|1441.6|5
1656381450000|2022-06-28 01:57:30|1442.6|1441.4|1443|1441.8|1443.1|1441.9|1442.6|1441.4|10
1656381460000|2022-06-28 01:57:40|1442.9|1441.7|1442.8|1441.6|1442.9|1441.7|1442.8|1441.6|2
1656381470000|2022-06-28 01:57:50|1443|1441.8|1443|1441.8|1443.1|1441.9|1442.9|1441.7|4
1656381480000|2022-06-28 01:58:00|1442.8|1441.6|1442.8|1441.6|1442.9|1441.7|1442.6|1441.4|14
1656381490000|2022-06-28 01:58:10|1442.6|1441.4|1442.6|1441.4|1442.6|1441.4|1442.5|1441.3|4
1656381500000|2022-06-28 01:58:20|1442.8|1441.6|1442.8|1441.6|1442.8|1441.6|1442.8|1441.6|0
1656381510000|2022-06-28 01:58:30|||||||||2
1656381520000|2022-06-28 01:58:40|1442.6|1441.4|1442.8|1441.6|1442.8|1441.6|1442.6|1441.4|1
1656381530000|2022-06-28 01:58:50|1442.6|1441.4|1442.8|1441.6|1442.8|1441.6|1442.6|1441.4|0
1656381540000|2022-06-28 01:59:00|1442.6|1441.4|1442.6|1441.4|1442.6|1441.4|1442.6|1441.4|0
1656381550000|2022-06-28 01:59:10|1442.8|1441.6|1443|1441.8|1443|1441.8|1442.8|1441.6|1
1656381560000|2022-06-28 01:59:20|1442.9|1441.7|1442.9|1441.7|1442.9|1441.7|1442.9|1441.7|0
1656381580000|2022-06-28 01:59:40|1443.1|1441.9|1443.1|1441.9|1443.1|1441.9|1443.1|1441.9|2
1656381590000|2022-06-28 01:59:50|||||||||2
1656381600000|2022-06-28 02:00:00|1443.3|1442.1|1443.4|1442.2|1443.4|1442.2|1443.1|1441.9|0
1656381630000|2022-06-28 02:00:30|||||||||2
1656381650000|2022-06-28 02:00:50|1443.3|1442.1|1443.3|1442.1|1443.3|1442.1|1443.3|1442.1|3
1656381660000|2022-06-28 02:01:00|1443.1|1441.9|1443.1|1441.9|1443.1|1441.9|1443.1|1441.9|1
1656381670000|2022-06-28 02:01:10|1443.4|1442.2|1443.4|1442.2|1443.4|1442.2|1443.4|1442.2|0
1656381710000|2022-06-28 02:01:50|1443.5|1442.3|1443.5|1442.3|1443.5|1442.3|1443.5|1442.3|0
1656381720000|2022-06-28 02:02:00|1443.6|1442.4|1443.6|1442.4|1443.6|1442.4|1443.6|1442.4|3
1656381730000|2022-06-28 02:02:10|1443.8|1442.6|1443.8|1442.6|1443.8|1442.6|1443.8|1442.6|0
1656381740000|2022-06-28 02:02:20|1443.9|1442.7|1443.9|1442.7|1443.9|1442.7|1443.9|1442.7|0
1656381750000|2022-06-28 02:02:30|1443.8|1442.6|1443.3|1442.1|1443.8|1442.6|1443.3|1442.1|24
1656381780000|2022-06-28 02:03:00|1443.4|1442.2|1443.4|1442.2|1443.4|1442.2|1443.3|1442.1|31
1656381790000|2022-06-28 02:03:10|1443.6|1442.4|1443.6|1442.4|1443.6|1442.4|1443.6|1442.4|0
1656381810000|2022-06-28 02:03:30|1443.5|1442.3|1443.6|1442.4|1443.6|1442.4|1443.5|1442.3|1
1656381820000|2022-06-28 02:03:40|1443.5|1442.3|1443.9|1442.7|1443.9|1442.7|1443.5|1442.3|0
1656381830000|2022-06-28 02:03:50|1443.8|1442.6|1443.9|1442.7|1443.9|1442.7|1443.8|1442.6|0
1656381860000|2022-06-28 02:04:20|1444|1442.8|1444|1442.8|1444|1442.8|1444|1442.8|0
1656381870000|2022-06-28 02:04:30|||||||||1
1656381880000|2022-06-28 02:04:40|||||||||7
1656381890000|2022-06-28 02:04:50|1443.9|1442.7|1443.9|1442.7|1443.9|1442.7|1443.9|1442.7|2
1656381900000|2022-06-28 02:05:00|1444|1442.8|1443.9|1442.7|1444|1442.8|1443.9|1442.7|0
1656381910000|2022-06-28 02:05:10|1443.8|1442.6|1443.8|1442.6|1443.8|1442.6|1443.8|1442.6|0
1656381920000|2022-06-28 02:05:20|1443.6|1442.4|1443.3|1442.1|1443.6|1442.4|1443.3|1442.1|11
1656381940000|2022-06-28 02:05:40|||||||||10
1656381950000|2022-06-28 02:05:50|1443.4|1442.2|1443.4|1442.2|1443.4|1442.2|1443.4|1442.2|16
1656381960000|2022-06-28 02:06:00|1443.5|1442.3|1443.3|1442.1|1443.5|1442.3|1443.3|1442.1|1
1656381970000|2022-06-28 02:06:10|1443.4|1442.2|1443.5|1442.3|1443.5|1442.3|1443.4|1442.2|17
1656381980000|2022-06-28 02:06:20|1443.4|1442.2|1443.4|1442.2|1443.4|1442.2|1443.4|1442.2|0
1656381990000|2022-06-28 02:06:30|1443.6|1442.4|1443.8|1442.6|1443.9|1442.7|1443.6|1442.4|3
1656382000000|2022-06-28 02:06:40|1444|1442.8|1443.9|1442.7|1444.1|1442.9|1443.9|1442.7|2
1656382020000|2022-06-28 02:07:00|1443.8|1442.6|1443.8|1442.6|1443.9|1442.7|1443.8|1442.6|1
1656382030000|2022-06-28 02:07:10|1443.9|1442.7|1443.6|1442.4|1443.9|1442.7|1443.6|1442.4|0
1656382040000|2022-06-28 02:07:20|1443.8|1442.6|1443.6|1442.4|1443.8|1442.6|1443.6|1442.4|0
1656382060000|2022-06-28 02:07:40|1443.5|1442.3|1443.6|1442.4|1443.6|1442.4|1443.5|1442.3|1
1656382070000|2022-06-28 02:07:50|1443.5|1442.3|1443.6|1442.4|1443.6|1442.4|1443.5|1442.3|1
1656382080000|2022-06-28 02:08:00|1443.5|1442.3|1443.5|1442.3|1443.5|1442.3|1443.5|1442.3|0
1656382100000|2022-06-28 02:08:20|1443.6|1442.4|1443.6|1442.4|1443.6|1442.4|1443.6|1442.4|0
1656382110000|2022-06-28 02:08:30|1443.8|1442.6|1443.8|1442.6|1443.8|1442.6|1443.8|1442.6|0
1656382140000|2022-06-28 02:09:00|1443.6|1442.4|1443.5|1442.3|1443.6|1442.4|1443.5|1442.3|0
1656382150000|2022-06-28 02:09:10|1443.6|1442.4|1443.6|1442.4|1443.8|1442.6|1443.6|1442.4|1
1656382160000|2022-06-28 02:09:20|1443.5|1442.3|1443.6|1442.4|1443.6|1442.4|1443.5|1442.3|0
1656382170000|2022-06-28 02:09:30|1443.5|1442.3|1443.4|1442.2|1443.6|1442.4|1443.4|1442.2|2
1656382200000|2022-06-28 02:10:00|1443.6|1442.4|1443.6|1442.4|1443.6|1442.4|1443.6|1442.4|2
1656382210000|2022-06-28 02:10:10|1443.8|1442.6|1443.8|1442.6|1443.8|1442.6|1443.8|1442.6|3
1656382230000|2022-06-28 02:10:30|||||||||4
1656382240000|2022-06-28 02:10:40|1443.6|1442.4|1443.5|1442.3|1443.6|1442.4|1443.5|1442.3|0
1656382250000|2022-06-28 02:10:50|1443.8|1442.6|1443.6|1442.4|1443.8|1442.6|1443.6|1442.4|146
1656382260000|2022-06-28 02:11:00|1443.5|1442.3|1443.9|1442.7|1443.9|1442.7|1443.5|1442.3|1
1656382270000|2022-06-28 02:11:10|1443.8|1442.6|1443.6|1442.4|1443.9|1442.7|1443.6|1442.4|1
1656382280000|2022-06-28 02:11:20|1443.8|1442.6|1443.8|1442.6|1443.8|1442.6|1443.8|1442.6|4
1656382290000|2022-06-28 02:11:30|||||||||1
1656382300000|2022-06-28 02:11:40|1443.9|1442.7|1443.9|1442.7|1443.9|1442.7|1443.9|1442.7|0
1656382310000|2022-06-28 02:11:50|1444|1442.8|1444.1|1442.9|1444.3|1443.1|1444|1442.8|0
1656382320000|2022-06-28 02:12:00|1444|1442.8|1444.3|1443.1|1444.3|1443.1|1443.9|1442.7|6
1656382340000|2022-06-28 02:12:20|1444.1|1442.9|1444.3|1443.1|1444.3|1443.1|1444.1|1442.9|4
1656382350000|2022-06-28 02:12:30|1444.4|1443.2|1444.1|1442.9|1444.4|1443.2|1444.1|1442.9|3
1656382360000|2022-06-28 02:12:40|1444.3|1443.1|1444.1|1442.9|1444.3|1443.1|1444.1|1442.9|0
1656382390000|2022-06-28 02:13:10|1444.3|1443.1|1444.1|1442.9|1444.3|1443.1|1444.1|1442.9|0
1656382410000|2022-06-28 02:13:30|1444.3|1443.1|1444.1|1442.9|1444.4|1443.2|1444.1|1442.9|1
1656382420000|2022-06-28 02:13:40|1444.3|1443.1|1444.1|1442.9|1444.3|1443.1|1444|1442.8|0
1656382430000|2022-06-28 02:13:50|1444.3|1443.1|1444.3|1443.1|1444.3|1443.1|1444.1|1442.9|0
1656382440000|2022-06-28 02:14:00|1444.1|1442.9|1444.1|1442.9|1444.3|1443.1|1444.1|1442.9|0
1656382450000|2022-06-28 02:14:10|1444.3|1443.1|1444.3|1443.1|1444.3|1443.1|1444.1|1442.9|0
1656382460000|2022-06-28 02:14:20|1444.1|1442.9|1444.1|1442.9|1444.3|1443.1|1444.1|1442.9|0
1656382470000|2022-06-28 02:14:30|1444|1442.8|1444|1442.8|1444|1442.8|1444|1442.8|0
1656382490000|2022-06-28 02:14:50|1444.3|1443.1|1444.3|1443.1|1444.3|1443.1|1444.3|1443.1|1
1656382500000|2022-06-28 02:15:00|1444.4|1443.2|1444.3|1443.1|1444.4|1443.2|1444.3|1443.1|2
1656382530000|2022-06-28 02:15:30|1444.1|1442.9|1444.1|1442.9|1444.1|1442.9|1444|1442.8|3
1656382540000|2022-06-28 02:15:40|1444.3|1443.1|1444.3|1443.1|1444.3|1443.1|1444.3|1443.1|0
1656382550000|2022-06-28 02:15:50|1444.1|1442.9|1444.1|1442.9|1444.1|1442.9|1444.1|1442.9|0
1656382560000|2022-06-28 02:16:00|1444|1442.8|1444.1|1442.9|1444.1|1442.9|1444|1442.8|1
1656382600000|2022-06-28 02:16:40|1444.3|1443.1|1444.3|1443.1|1444.3|1443.1|1444.3|1443.1|0
1656382660000|2022-06-28 02:17:40|1444.1|1442.9|1444.1|1442.9|1444.1|1442.9|1444|1442.8|3
1656382670000|2022-06-28 02:17:50|1443.8|1442.6|1443.5|1442.3|1443.8|1442.6|1443.5|1442.3|16
1656382690000|2022-06-28 02:18:10|1443.4|1442.2|1443.4|1442.2|1443.4|1442.2|1443.4|1442.2|2
1656382710000|2022-06-28 02:18:30|1443.3|1442.1|1443.4|1442.2|1443.4|1442.2|1443.3|1442.1|3
1656382770000|2022-06-28 02:19:30|1443.3|1442.1|1443.3|1442.1|1443.3|1442.1|1443.3|1442.1|0
1656382820000|2022-06-28 02:20:20|||||||||1
1656382850000|2022-06-28 02:20:50|||||||||8
1656382860000|2022-06-28 02:21:00|||||||||4
1656382880000|2022-06-28 02:21:20|||||||||1
1656382900000|2022-06-28 02:21:40|||||||||2
1656382940000|2022-06-28 02:22:20|||||||||3
1656383020000|2022-06-28 02:23:40|||||||||1
1656383030000|2022-06-28 02:23:50|||||||||7
1656383040000|2022-06-28 02:24:00|||||||||43
1656383070000|2022-06-28 02:24:30|||||||||2
1656383080000|2022-06-28 02:24:40|1442.8|1441.6|1442.8|1441.6|1442.9|1441.7|1442.8|1441.6|18
1656383090000|2022-06-28 02:24:50|||||||||4
1656383110000|2022-06-28 02:25:10|||||||||1
1656383120000|2022-06-28 02:25:20|1443|1441.8|1442.9|1441.7|1443|1441.8|1442.9|1441.7|4
1656383140000|2022-06-28 02:25:40|1442.8|1441.6|1442.8|1441.6|1442.8|1441.6|1442.8|1441.6|0
1656383210000|2022-06-28 02:26:50|||||||||10
1656383220000|2022-06-28 02:27:00|1442.6|1441.4|1442.5|1441.3|1442.6|1441.4|1442.5|1441.3|4
1656383230000|2022-06-28 02:27:10|1442.6|1441.4|1442.8|1441.6|1442.8|1441.6|1442.6|1441.4|3
1656383240000|2022-06-28 02:27:20|1442.6|1441.4|1442.6|1441.4|1442.6|1441.4|1442.6|1441.4|0
1656383250000|2022-06-28 02:27:30|1442.5|1441.3|1442.6|1441.4|1442.6|1441.4|1442.5|1441.3|1
1656383260000|2022-06-28 02:27:40|1442.8|1441.6|1442.8|1441.6|1442.8|1441.6|1442.8|1441.6|0
1656383280000|2022-06-28 02:28:00|||||||||3
1656383310000|2022-06-28 02:28:30|1443|1441.8|1443|1441.8|1443|1441.8|1443|1441.8|4
1656383320000|2022-06-28 02:28:40|1442.9|1441.7|1442.9|1441.7|1442.9|1441.7|1442.9|1441.7|0
1656383330000|2022-06-28 02:28:50|1442.6|1441.4|1442.8|1441.6|1442.8|1441.6|1442.6|1441.4|4
1656383350000|2022-06-28 02:29:10|1442.9|1441.7|1443|1441.8|1443|1441.8|1442.9|1441.7|1
1656383370000|2022-06-28 02:29:30|1443.3|1442.1|1443.3|1442.1|1443.3|1442.1|1443.3|1442.1|1
1656383390000|2022-06-28 02:29:50|1443.4|1442.2|1443.4|1442.2|1443.4|1442.2|1443.4|1442.2|0
1656383400000|2022-06-28 02:30:00|1443.5|1442.3|1443.5|1442.3|1443.5|1442.3|1443.5|1442.3|0
1656383430000|2022-06-28 02:30:30|||||||||135
1656383440000|2022-06-28 02:30:40|1444.3|1443.1|1444.3|1443.1|1444.4|1443.2|1444.3|1443.1|4
1656383450000|2022-06-28 02:30:50|1444.1|1442.9|1444.3|1443.1|1444.3|1443.1|1444.1|1442.9|1
1656383460000|2022-06-28 02:31:00|1444.1|1442.9|1444.3|1443.1|1444.3|1443.1|1444.1|1442.9|0
1656383470000|2022-06-28 02:31:10|1444.1|1442.9|1444.3|1443.1|1444.3|1443.1|1444.1|1442.9|0
1656383480000|2022-06-28 02:31:20|1444.1|1442.9|1444.1|1442.9|1444.3|1443.1|1444.1|1442.9|0
1656383500000|2022-06-28 02:31:40|1443.9|1442.7|1443.9|1442.7|1443.9|1442.7|1443.9|1442.7|0
1656383520000|2022-06-28 02:32:00|1443.8|1442.6|1443.9|1442.7|1444.1|1442.9|1443.8|1442.6|2
1656383530000|2022-06-28 02:32:10|1443.6|1442.4|1443.6|1442.4|1443.8|1442.6|1443.6|1442.4|0
1656383560000|2022-06-28 02:32:40|1443.5|1442.3|1443.6|1442.4|1443.6|1442.4|1443.5|1442.3|1
1656383570000|2022-06-28 02:32:50|1443.4|1442.2|1443.4|1442.2|1443.4|1442.2|1443.4|1442.2|1
1656383580000|2022-06-28 02:33:00|1443.3|1442.1|1443.1|1441.9|1443.3|1442.1|1443.1|1441.9|0
1656383600000|2022-06-28 02:33:20|1443.4|1442.2|1443.4|1442.2|1443.4|1442.2|1443.4|1442.2|0
1656383650000|2022-06-28 02:34:10|1443.5|1442.3|1443.4|1442.2|1443.6|1442.4|1443.4|1442.2|5
1656383680000|2022-06-28 02:34:40|1443.1|1441.9|1443.1|1441.9|1443.1|1441.9|1443.1|1441.9|2
1656383700000|2022-06-28 02:35:00|1442.9|1441.7|1442.9|1441.7|1443.1|1441.9|1442.9|1441.7|0
1656383710000|2022-06-28 02:35:10|1443|1441.8|1443.1|1441.9|1443.1|1441.9|1443|1441.8|0
1656383720000|2022-06-28 02:35:20|1442.9|1441.7|1442.9|1441.7|1443|1441.8|1442.9|1441.7|0
1656383730000|2022-06-28 02:35:30|1443|1441.8|1442.9|1441.7|1443.1|1441.9|1442.9|1441.7|0
1656383760000|2022-06-28 02:36:00|1442.8|1441.6|1442.6|1441.4|1442.8|1441.6|1442.6|1441.4|1
1656383770000|2022-06-28 02:36:10|1442.8|1441.6|1442.9|1441.7|1442.9|1441.7|1442.6|1441.4|2
1656383780000|2022-06-28 02:36:20|||||||||1
1656383790000|2022-06-28 02:36:30|1442.6|1441.4|1442.6|1441.4|1442.8|1441.6|1442.6|1441.4|0
1656383800000|2022-06-28 02:36:40|1442.8|1441.6|1442.6|1441.4|1442.8|1441.6|1442.6|1441.4|0
1656383810000|2022-06-28 02:36:50|1442.8|1441.6|1443.4|1442.2|1443.4|1442.2|1442.8|1441.6|0
1656383820000|2022-06-28 02:37:00|1443.3|1442.1|1443.4|1442.2|1443.4|1442.2|1443.3|1442.1|0
1656383830000|2022-06-28 02:37:10|1443.5|1442.3|1443.4|1442.2|1443.5|1442.3|1443.4|1442.2|1
1656383850000|2022-06-28 02:37:30|1443.3|1442.1|1443.1|1441.9|1443.3|1442.1|1443.1|1441.9|2
1656383860000|2022-06-28 02:37:40|1443.3|1442.1|1443.3|1442.1|1443.3|1442.1|1443.1|1441.9|0
1656383880000|2022-06-28 02:38:00|1443.4|1442.2|1443.4|1442.2|1443.4|1442.2|1443.4|1442.2|2
1656383890000|2022-06-28 02:38:10|1443.3|1442.1|1443.1|1441.9|1443.3|1442.1|1443.1|1441.9|0
1656383910000|2022-06-28 02:38:30|1443|1441.8|1443.4|1442.2|1443.4|1442.2|1443|1441.8|4
1656383940000|2022-06-28 02:39:00|||||||||3
1656383970000|2022-06-28 02:39:30|1443.5|1442.3|1443.6|1442.4|1443.6|1442.4|1443.3|1442.1|1
1656384000000|2022-06-28 02:40:00|1443.8|1442.6|1443.6|1442.4|1443.8|1442.6|1443.6|1442.4|0
1656384020000|2022-06-28 02:40:20|1443.8|1442.6|1443.6|1442.4|1443.8|1442.6|1443.6|1442.4|1
1656384030000|2022-06-28 02:40:30|1443.4|1442.2|1443.4|1442.2|1443.4|1442.2|1443.4|1442.2|0
1656384050000|2022-06-28 02:40:50|1443.3|1442.1|1443.3|1442.1|1443.3|1442.1|1443.3|1442.1|0
1656384080000|2022-06-28 02:41:20|1443.4|1442.2|1443.4|1442.2|1443.4|1442.2|1443.4|1442.2|0
1656384110000|2022-06-28 02:41:50|||||||||7
1656384140000|2022-06-28 02:42:20|1443.5|1442.3|1443.5|1442.3|1443.5|1442.3|1443.5|1442.3|2
1656384160000|2022-06-28 02:42:40|1443.4|1442.2|1443.4|1442.2|1443.4|1442.2|1443.4|1442.2|3
1656384220000|2022-06-28 02:43:40|||||||||5
1656384240000|2022-06-28 02:44:00|1443.1|1441.9|1443.1|1441.9|1443.1|1441.9|1443.1|1441.9|0
1656384250000|2022-06-28 02:44:10|1443|1441.8|1443.4|1442.2|1443.4|1442.2|1443|1441.8|10
1656384280000|2022-06-28 02:44:40|1443.5|1442.3|1443.4|1442.2|1443.5|1442.3|1443.4|1442.2|2
1656384340000|2022-06-28 02:45:40|1443.8|1442.6|1443.6|1442.4|1443.8|1442.6|1443.6|1442.4|0
1656384350000|2022-06-28 02:45:50|1443.5|1442.3|1443.5|1442.3|1443.5|1442.3|1443.5|1442.3|0
1656384490000|2022-06-28 02:48:10|1443.6|1442.4|1443.6|1442.4|1443.6|1442.4|1443.6|1442.4|0
1656384500000|2022-06-28 02:48:20|1443.8|1442.6|1443.8|1442.6|1443.8|1442.6|1443.8|1442.6|0
1656384510000|2022-06-28 02:48:30|1443.9|1442.7|1443.9|1442.7|1443.9|1442.7|1443.8|1442.6|2
1656384540000|2022-06-28 02:49:00|1444|1442.8|1444|1442.8|1444|1442.8|1444|1442.8|0
1656384550000|2022-06-28 02:49:10|1443.9|1442.7|1443.9|1442.7|1443.9|1442.7|1443.9|1442.7|0
1656384570000|2022-06-28 02:49:30|1444|1442.8|1444|1442.8|1444|1442.8|1444|1442.8|0
1656384580000|2022-06-28 02:49:40|1444.4|1443.2|1444.5|1443.3|1444.5|1443.3|1444.4|1443.2|2
1656384590000|2022-06-28 02:49:50|1444.4|1443.2|1444.5|1443.3|1444.5|1443.3|1444.4|1443.2|0
1656384600000|2022-06-28 02:50:00|1444.6|1443.4|1444.6|1443.4|1444.6|1443.4|1444.6|1443.4|8
1656384630000|2022-06-28 02:50:30|1444.8|1443.6|1444.9|1443.7|1444.9|1443.7|1444.8|1443.6|2
1656384640000|2022-06-28 02:50:40|||||||||3
1656384650000|2022-06-28 02:50:50|1445.1|1443.9|1445.1|1443.9|1445.1|1443.9|1445.1|1443.9|13
1656384660000|2022-06-28 02:51:00|1445.3|1444.1|1445.1|1443.9|1445.3|1444.1|1445.1|1443.9|2
1656384670000|2022-06-28 02:51:10|1445.3|1444.1|1445.5|1444.3|1445.5|1444.3|1445.3|1444.1|10
1656384680000|2022-06-28 02:51:20|||||||||17
1656384690000|2022-06-28 02:51:30|||||||||7
1656384700000|2022-06-28 02:51:40|||||||||13
1656384710000|2022-06-28 02:51:50|||||||||5
1656384720000|2022-06-28 02:52:00|1445.8|1444.6|1445.8|1444.6|1445.8|1444.6|1445.8|1444.6|42
1656384730000|2022-06-28 02:52:10|1445.5|1444.3|1445.5|1444.3|1445.5|1444.3|1445.5|1444.3|6
1656384740000|2022-06-28 02:52:20|1445.8|1444.6|1445.8|1444.6|1445.8|1444.6|1445.5|1444.3|6
1656384750000|2022-06-28 02:52:30|1445.6|1444.4|1445.8|1444.6|1445.8|1444.6|1445.6|1444.4|10
1656384760000|2022-06-28 02:52:40|1445.9|1444.7|1445.9|1444.7|1445.9|1444.7|1445.9|1444.7|14
1656384770000|2022-06-28 02:52:50|1446|1444.8|1446|1444.8|1446|1444.8|1446|1444.8|0
1656384780000|2022-06-28 02:53:00|1445.9|1444.7|1445.8|1444.6|1445.9|1444.7|1445.8|1444.6|7
1656384820000|2022-06-28 02:53:40|||||||||2
1656384830000|2022-06-28 02:53:50|||||||||4
1656384840000|2022-06-28 02:54:00|1445.6|1444.4|1445.6|1444.4|1445.6|1444.4|1445.6|1444.4|6
1656384850000|2022-06-28 02:54:10|||||||||3
1656384860000|2022-06-28 02:54:20|||||||||6
1656384880000|2022-06-28 02:54:40|1445.5|1444.3|1445.8|1444.6|1445.8|1444.6|1445.5|1444.3|1
1656384890000|2022-06-28 02:54:50|1445.6|1444.4|1445.6|1444.4|1445.6|1444.4|1445.6|1444.4|0
1656384900000|2022-06-28 02:55:00|1445.8|1444.6|1445.6|1444.4|1445.8|1444.6|1445.5|1444.3|1
1656384910000|2022-06-28 02:55:10|1445.5|1444.3|1445.5|1444.3|1445.5|1444.3|1445.5|1444.3|0
1656384930000|2022-06-28 02:55:30|1445.4|1444.2|1445.4|1444.2|1445.4|1444.2|1445.4|1444.2|12
1656384960000|2022-06-28 02:56:00|1445.3|1444.1|1445.4|1444.2|1445.4|1444.2|1445.3|1444.1|1
1656384970000|2022-06-28 02:56:10|1445.5|1444.3|1445.3|1444.1|1445.5|1444.3|1445.3|1444.1|2
1656384980000|2022-06-28 02:56:20|1445.4|1444.2|1445.3|1444.1|1445.4|1444.2|1445.3|1444.1|3
1656384990000|2022-06-28 02:56:30|1445.4|1444.2|1445.4|1444.2|1445.4|1444.2|1445.4|1444.2|1
1656385010000|2022-06-28 02:56:50|1445.5|1444.3|1445.5|1444.3|1445.5|1444.3|1445.5|1444.3|2
1656385040000|2022-06-28 02:57:20|1445.4|1444.2|1445.4|1444.2|1445.4|1444.2|1445.4|1444.2|5
1656385060000|2022-06-28 02:57:40|1445.5|1444.3|1445.4|1444.2|1445.5|1444.3|1445.4|1444.2|0
1656385070000|2022-06-28 02:57:50|1445.5|1444.3|1445.5|1444.3|1445.5|1444.3|1445.5|1444.3|0
1656385080000|2022-06-28 02:58:00|1445.4|1444.2|1445.4|1444.2|1445.4|1444.2|1445.4|1444.2|0
1656385090000|2022-06-28 02:58:10|||||||||1
1656385100000|2022-06-28 02:58:20|1445.5|1444.3|1445.5|1444.3|1445.5|1444.3|1445.5|1444.3|13
1656385120000|2022-06-28 02:58:40|1445.6|1444.4|1445.6|1444.4|1445.6|1444.4|1445.6|1444.4|1
1656385130000|2022-06-28 02:58:50|||||||||10
1656385140000|2022-06-28 02:59:00|1445.8|1444.6|1445.8|1444.6|1445.8|1444.6|1445.8|1444.6|0
1656385200000|2022-06-28 03:00:00|1445.4|1444.2|1445.4|1444.2|1445.4|1444.2|1445.1|1443.9|6
1656385210000|2022-06-28 03:00:10|1445|1443.8|1444.9|1443.7|1445|1443.8|1444.9|1443.7|4
1656385220000|2022-06-28 03:00:20|||||||||16
1656385260000|2022-06-28 03:01:00|1444.8|1443.6|1444.9|1443.7|1445|1443.8|1444.8|1443.6|1
1656385270000|2022-06-28 03:01:10|1445|1443.8|1444.9|1443.7|1445|1443.8|1444.9|1443.7|0
1656385280000|2022-06-28 03:01:20|1445|1443.8|1445.1|1443.9|1445.1|1443.9|1445|1443.8|3
1656385310000|2022-06-28 03:01:50|1445.4|1444.2|1445.1|1443.9|1445.4|1444.2|1445.1|1443.9|0
1656385320000|2022-06-28 03:02:00|1445.3|1444.1|1445.4|1444.2|1445.4|1444.2|1445.3|1444.1|0
1656385330000|2022-06-28 03:02:10|1445.5|1444.3|1445.6|1444.4|1445.6|1444.4|1445.5|1444.3|1
1656385340000|2022-06-28 03:02:20|1445.5|1444.3|1445.5|1444.3|1445.5|1444.3|1445.5|1444.3|0
1656385350000|2022-06-28 03:02:30|1445.4|1444.2|1445.4|1444.2|1445.4|1444.2|1445.4|1444.2|0
1656385390000|2022-06-28 03:03:10|1445.3|1444.1|1445.4|1444.2|1445.4|1444.2|1445.3|1444.1|0
1656385440000|2022-06-28 03:04:00|||||||||1
1656385550000|2022-06-28 03:05:50|1445.5|1444.3|1445.5|1444.3|1445.5|1444.3|1445.5|1444.3|1
1656385560000|2022-06-28 03:06:00|1445.6|1444.4|1445.6|1444.4|1445.6|1444.4|1445.6|1444.4|2
1656385570000|2022-06-28 03:06:10|1445.5|1444.3|1445.6|1444.4|1445.6|1444.4|1445.5|1444.3|0
1656385580000|2022-06-28 03:06:20|1445.5|1444.3|1445.6|1444.4|1445.6|1444.4|1445.5|1444.3|0
1656385590000|2022-06-28 03:06:30|1445.5|1444.3|1445.5|1444.3|1445.6|1444.4|1445.5|1444.3|1
1656385600000|2022-06-28 03:06:40|1445.6|1444.4|1445.5|1444.3|1445.6|1444.4|1445.5|1444.3|4
1656385620000|2022-06-28 03:07:00|1445.6|1444.4|1445.6|1444.4|1445.6|1444.4|1445.6|1444.4|0
1656385630000|2022-06-28 03:07:10|1445.5|1444.3|1445.6|1444.4|1445.6|1444.4|1445.5|1444.3|0
1656385680000|2022-06-28 03:08:00|1445.5|1444.3|1445.6|1444.4|1445.6|1444.4|1445.4|1444.2|1
1656385730000|2022-06-28 03:08:50|1445.8|1444.6|1445.9|1444.7|1445.9|1444.7|1445.8|1444.6|5
1656385740000|2022-06-28 03:09:00|1445.8|1444.6|1445.8|1444.6|1445.8|1444.6|1445.8|1444.6|1
1656385750000|2022-06-28 03:09:10|1445.6|1444.4|1445.6|1444.4|1445.6|1444.4|1445.6|1444.4|2
1656385760000|2022-06-28 03:09:20|1445.5|1444.3|1445.5|1444.3|1445.5|1444.3|1445.5|1444.3|0
1656385800000|2022-06-28 03:10:00|1445.6|1444.4|1445.4|1444.2|1445.6|1444.4|1445.4|1444.2|1
1656385810000|2022-06-28 03:10:10|1445.5|1444.3|1445.5|1444.3|1445.5|1444.3|1445.5|1444.3|0
1656385840000|2022-06-28 03:10:40|1445.4|1444.2|1445.4|1444.2|1445.4|1444.2|1445.4|1444.2|1
1656385880000|2022-06-28 03:11:20|1445.3|1444.1|1445.3|1444.1|1445.3|1444.1|1445.3|1444.1|0
1656385890000|2022-06-28 03:11:30|1445.4|1444.2|1445.4|1444.2|1445.4|1444.2|1445.4|1444.2|0
1656385920000|2022-06-28 03:12:00|1445|1443.8|1444.9|1443.7|1445|1443.8|1444.9|1443.7|6
1656385960000|2022-06-28 03:12:40|||||||||3
1656385980000|2022-06-28 03:13:00|1444.8|1443.6|1444.8|1443.6|1444.9|1443.7|1444.8|1443.6|2
1656385990000|2022-06-28 03:13:10|1444.6|1443.4|1444.6|1443.4|1444.6|1443.4|1444.6|1443.4|2
1656386000000|2022-06-28 03:13:20|||||||||1
1656386040000|2022-06-28 03:14:00|1444.5|1443.3|1444.6|1443.4|1444.6|1443.4|1444.5|1443.3|0
1656386100000|2022-06-28 03:15:00|1444.8|1443.6|1444.8|1443.6|1444.8|1443.6|1444.8|1443.6|0
1656386110000|2022-06-28 03:15:10|1445|1443.8|1444.9|1443.7|1445|1443.8|1444.9|1443.7|4
1656386140000|2022-06-28 03:15:40|||||||||1
1656386180000|2022-06-28 03:16:20|1444.6|1443.4|1444.6|1443.4|1444.6|1443.4|1444.6|1443.4|1
1656386290000|2022-06-28 03:18:10|1444.5|1443.3|1444.6|1443.4|1444.6|1443.4|1444.5|1443.3|0
1656386310000|2022-06-28 03:18:30|1444.5|1443.3|1444.4|1443.2|1444.6|1443.4|1444.4|1443.2|69
1656386320000|2022-06-28 03:18:40|1444.5|1443.3|1444.9|1443.7|1444.9|1443.7|1444.5|1443.3|3
1656386330000|2022-06-28 03:18:50|1444.8|1443.6|1444.9|1443.7|1444.9|1443.7|1444.8|1443.6|0
1656386340000|2022-06-28 03:19:00|1444.8|1443.6|1444.8|1443.6|1444.9|1443.7|1444.8|1443.6|0
1656386360000|2022-06-28 03:19:20|1444.6|1443.4|1444.6|1443.4|1444.6|1443.4|1444.6|1443.4|0
1656386370000|2022-06-28 03:19:30|1444.8|1443.6|1444.8|1443.6|1444.8|1443.6|1444.8|1443.6|0
1656386380000|2022-06-28 03:19:40|1444.9|1443.7|1444.9|1443.7|1444.9|1443.7|1444.9|1443.7|0
1656386390000|2022-06-28 03:19:50|1444.8|1443.6|1444.6|1443.4|1444.8|1443.6|1444.6|1443.4|0
1656386400000|2022-06-28 03:20:00|1444.8|1443.6|1444.8|1443.6|1444.8|1443.6|1444.6|1443.4|3
1656386410000|2022-06-28 03:20:10|1444.6|1443.4|1444.6|1443.4|1444.6|1443.4|1444.6|1443.4|0
1656386420000|2022-06-28 03:20:20|1444.8|1443.6|1444.6|1443.4|1444.8|1443.6|1444.6|1443.4|0
1656386430000|2022-06-28 03:20:30|1444.8|1443.6|1445|1443.8|1445|1443.8|1444.8|1443.6|2
1656386440000|2022-06-28 03:20:40|||||||||5
1656386450000|2022-06-28 03:20:50|1444.6|1443.4|1444.6|1443.4|1444.6|1443.4|1444.6|1443.4|4
1656386470000|2022-06-28 03:21:10|1444.8|1443.6|1444.6|1443.4|1444.8|1443.6|1444.6|1443.4|0
1656386480000|2022-06-28 03:21:20|1444.8|1443.6|1444.6|1443.4|1444.8|1443.6|1444.6|1443.4|0
1656386500000|2022-06-28 03:21:40|1444.8|1443.6|1444.6|1443.4|1444.8|1443.6|1444.6|1443.4|0
1656386510000|2022-06-28 03:21:50|1444.8|1443.6|1444.8|1443.6|1444.8|1443.6|1444.6|1443.4|0
1656386520000|2022-06-28 03:22:00|1445|1443.8|1444.9|1443.7|1445|1443.8|1444.9|1443.7|5
1656386570000|2022-06-28 03:22:50|1445|1443.8|1445|1443.8|1445|1443.8|1445|1443.8|0
1656386580000|2022-06-28 03:23:00|1444.9|1443.7|1444.8|1443.6|1444.9|1443.7|1444.8|1443.6|3
1656386600000|2022-06-28 03:23:20|1444.9|1443.7|1444.9|1443.7|1444.9|1443.7|1444.9|1443.7|1
1656386620000|2022-06-28 03:23:40|1444.8|1443.6|1444.8|1443.6|1444.8|1443.6|1444.8|1443.6|3
1656386630000|2022-06-28 03:23:50|1444.9|1443.7|1444.8|1443.6|1444.9|1443.7|1444.8|1443.6|2
1656386640000|2022-06-28 03:24:00|1444.6|1443.4|1444.9|1443.7|1444.9|1443.7|1444.6|1443.4|9
1656386660000|2022-06-28 03:24:20|1445|1443.8|1445|1443.8|1445|1443.8|1445|1443.8|0
1656386680000|2022-06-28 03:24:40|1444.9|1443.7|1444.9|1443.7|1444.9|1443.7|1444.9|1443.7|2
1656386690000|2022-06-28 03:24:50|1444.8|1443.6|1444.6|1443.4|1444.8|1443.6|1444.6|1443.4|3
1656386700000|2022-06-28 03:25:00|1444.5|1443.3|1444.6|1443.4|1444.6|1443.4|1444.5|1443.3|2
1656386710000|2022-06-28 03:25:10|1444.5|1443.3|1444.5|1443.3|1444.5|1443.3|1444.5|1443.3|0
1656386720000|2022-06-28 03:25:20|||||||||1
1656386750000|2022-06-28 03:25:50|1444.4|1443.2|1444.4|1443.2|1444.5|1443.3|1444.4|1443.2|1
1656386760000|2022-06-28 03:26:00|1444.3|1443.1|1444.4|1443.2|1444.5|1443.3|1444.3|1443.1|3
1656386780000|2022-06-28 03:26:20|1444.3|1443.1|1444.4|1443.2|1444.4|1443.2|1444.3|1443.1|0
1656386800000|2022-06-28 03:26:40|1444.5|1443.3|1444.4|1443.2|1444.5|1443.3|1444.4|1443.2|0
1656386820000|2022-06-28 03:27:00|1444.3|1443.1|1444.5|1443.3|1444.5|1443.3|1444.3|1443.1|1
1656386850000|2022-06-28 03:27:30|1445|1443.8|1445|1443.8|1445|1443.8|1445|1443.8|8
1656386880000|2022-06-28 03:28:00|||||||||1
1656386890000|2022-06-28 03:28:10|||||||||33
1656386900000|2022-06-28 03:28:20|||||||||18
1656386930000|2022-06-28 03:28:50|||||||||5
1656386970000|2022-06-28 03:29:30|||||||||20
1656386980000|2022-06-28 03:29:40|||||||||15
1656386990000|2022-06-28 03:29:50|1445.4|1444.2|1445.5|1444.3|1445.5|1444.3|1445.4|1444.2|5
1656387000000|2022-06-28 03:30:00|1445.4|1444.2|1445.4|1444.2|1445.4|1444.2|1445.3|1444.1|3
1656387010000|2022-06-28 03:30:10|1445.3|1444.1|1445.1|1443.9|1445.3|1444.1|1445.1|1443.9|12
1656387020000|2022-06-28 03:30:20|1445|1443.8|1445.1|1443.9|1445.1|1443.9|1445|1443.8|0
1656387040000|2022-06-28 03:30:40|1445|1443.8|1445|1443.8|1445|1443.8|1445|1443.8|0
1656387100000|2022-06-28 03:31:40|1445.3|1444.1|1445.3|1444.1|1445.3|1444.1|1445.3|1444.1|2
1656387120000|2022-06-28 03:32:00|1445.1|1443.9|1445.1|1443.9|1445.1|1443.9|1445.1|1443.9|1
1656387190000|2022-06-28 03:33:10|1445|1443.8|1445|1443.8|1445.1|1443.9|1445|1443.8|0
1656387200000|2022-06-28 03:33:20|1445.1|1443.9|1445.1|1443.9|1445.1|1443.9|1445.1|1443.9|2
1656387250000|2022-06-28 03:34:10|1445|1443.8|1445.1|1443.9|1445.1|1443.9|1445|1443.8|0
1656387260000|2022-06-28 03:34:20|1445|1443.8|1445.1|1443.9|1445.1|1443.9|1445|1443.8|0
1656387290000|2022-06-28 03:34:50|||||||||3
1656387300000|2022-06-28 03:35:00|1445|1443.8|1445|1443.8|1445|1443.8|1445|1443.8|0
1656387320000|2022-06-28 03:35:20|1445.1|1443.9|1445.1|1443.9|1445.1|1443.9|1445.1|1443.9|0
1656387400000|2022-06-28 03:36:40|1445|1443.8|1445|1443.8|1445|1443.8|1445|1443.8|0
1656387440000|2022-06-28 03:37:20|1444.9|1443.7|1444.9|1443.7|1444.9|1443.7|1444.9|1443.7|0
1656387450000|2022-06-28 03:37:30|1444.8|1443.6|1444.9|1443.7|1444.9|1443.7|1444.8|1443.6|1
1656387530000|2022-06-28 03:38:50|1445|1443.8|1444.9|1443.7|1445|1443.8|1444.9|1443.7|0
1656387540000|2022-06-28 03:39:00|1445|1443.8|1444.9|1443.7|1445|1443.8|1444.9|1443.7|0
1656387550000|2022-06-28 03:39:10|1445|1443.8|1445|1443.8|1445|1443.8|1445|1443.8|0
1656387560000|2022-06-28 03:39:20|1445.1|1443.9|1445.1|1443.9|1445.1|1443.9|1445.1|1443.9|0
1656387580000|2022-06-28 03:39:40|1445|1443.8|1445|1443.8|1445|1443.8|1444.9|1443.7|0
1656387600000|2022-06-28 03:40:00|1445.1|1443.9|1445.1|1443.9|1445.1|1443.9|1445.1|1443.9|0
1656387750000|2022-06-28 03:42:30|||||||||1
1656387840000|2022-06-28 03:44:00|1445.4|1444.2|1445.3|1444.1|1445.4|1444.2|1445.3|1444.1|0
1656387850000|2022-06-28 03:44:10|1445.1|1443.9|1445.1|1443.9|1445.1|1443.9|1445.1|1443.9|0
1656387900000|2022-06-28 03:45:00|||||||||2
1656387910000|2022-06-28 03:45:10|1445.4|1444.2|1445.3|1444.1|1445.4|1444.2|1445.3|1444.1|0
1656387920000|2022-06-28 03:45:20|1445.4|1444.2|1445.4|1444.2|1445.4|1444.2|1445.4|1444.2|2
1656387950000|2022-06-28 03:45:50|1445.3|1444.1|1445.3|1444.1|1445.3|1444.1|1445.3|1444.1|2
1656387970000|2022-06-28 03:46:10|1445.1|1443.9|1445.1|1443.9|1445.1|1443.9|1445.1|1443.9|2
1656388010000|2022-06-28 03:46:50|||||||||2
1656388030000|2022-06-28 03:47:10|1445.3|1444.1|1445.1|1443.9|1445.3|1444.1|1445.1|1443.9|0
1656388060000|2022-06-28 03:47:40|||||||||2
1656388080000|2022-06-28 03:48:00|1445|1443.8|1444.9|1443.7|1445|1443.8|1444.9|1443.7|0
1656388090000|2022-06-28 03:48:10|1444.8|1443.6|1444.8|1443.6|1444.8|1443.6|1444.8|1443.6|0
1656388100000|2022-06-28 03:48:20|1444.9|1443.7|1444.8|1443.6|1444.9|1443.7|1444.8|1443.6|1
1656388110000|2022-06-28 03:48:30|||||||||5
1656388120000|2022-06-28 03:48:40|||||||||11
1656388170000|2022-06-28 03:49:30|1445|1443.8|1445|1443.8|1445|1443.8|1445|1443.8|3
1656388240000|2022-06-28 03:50:40|1445.1|1443.9|1445.1|1443.9|1445.1|1443.9|1445.1|1443.9|2
1656388250000|2022-06-28 03:50:50|1445.3|1444.1|1445.1|1443.9|1445.3|1444.1|1445.1|1443.9|0
1656388260000|2022-06-28 03:51:00|1445.3|1444.1|1445.1|1443.9|1445.3|1444.1|1445.1|1443.9|0
1656388340000|2022-06-28 03:52:20|1445.3|1444.1|1445.3|1444.1|1445.3|1444.1|1445.3|1444.1|0
1656388350000|2022-06-28 03:52:30|1445.1|1443.9|1445.1|1443.9|1445.1|1443.9|1445.1|1443.9|0
1656388370000|2022-06-28 03:52:50|1445.3|1444.1|1445.1|1443.9|1445.3|1444.1|1445.1|1443.9|1
1656388390000|2022-06-28 03:53:10|||||||||3
1656388410000|2022-06-28 03:53:30|||||||||1
1656388450000|2022-06-28 03:54:10|1445.3|1444.1|1445.3|1444.1|1445.3|1444.1|1445.3|1444.1|0
1656388460000|2022-06-28 03:54:20|1445.1|1443.9|1445.3|1444.1|1445.3|1444.1|1445.1|1443.9|0
1656388470000|2022-06-28 03:54:30|1445.4|1444.2|1445.4|1444.2|1445.4|1444.2|1445.4|1444.2|0
1656388490000|2022-06-28 03:54:50|1445.3|1444.1|1445.3|1444.1|1445.3|1444.1|1445.3|1444.1|0
1656388530000|2022-06-28 03:55:30|1445.1|1443.9|1445.1|1443.9|1445.1|1443.9|1445.1|1443.9|1
1656388680000|2022-06-28 03:58:00|1445.3|1444.1|1445.3|1444.1|1445.4|1444.2|1445.3|1444.1|1
1656388700000|2022-06-28 03:58:20|1445.5|1444.3|1445.5|1444.3|1445.5|1444.3|1445.5|1444.3|3
1656388790000|2022-06-28 03:59:50|||||||||1
1656388840000|2022-06-28 04:00:40|1445.4|1444.2|1445.4|1444.2|1445.4|1444.2|1445.4|1444.2|7
1656388900000|2022-06-28 04:01:40|1445.3|1444.1|1445.3|1444.1|1445.3|1444.1|1445.3|1444.1|0
1656388930000|2022-06-28 04:02:10|1445.4|1444.2|1445.4|1444.2|1445.4|1444.2|1445.4|1444.2|0
1656389050000|2022-06-28 04:04:10|1445.3|1444.1|1445.3|1444.1|1445.3|1444.1|1445.3|1444.1|0
1656389100000|2022-06-28 04:05:00|||||||||1
1656389110000|2022-06-28 04:05:10|1445.4|1444.2|1445.4|1444.2|1445.4|1444.2|1445.4|1444.2|1
1656389230000|2022-06-28 04:07:10|1445.5|1444.3|1445.4|1444.2|1445.5|1444.3|1445.4|1444.2|0
1656389330000|2022-06-28 04:08:50|||||||||3
1656389360000|2022-06-28 04:09:20|1445.5|1444.3|1445.5|1444.3|1445.5|1444.3|1445.5|1444.3|0
1656389390000|2022-06-28 04:09:50|||||||||1
1656389430000|2022-06-28 04:10:30|1445.4|1444.2|1445.4|1444.2|1445.4|1444.2|1445.4|1444.2|1
1656389470000|2022-06-28 04:11:10|1445.5|1444.3|1445.5|1444.3|1445.5|1444.3|1445.5|1444.3|1
1656389510000|2022-06-28 04:11:50|1445.6|1444.4|1445.6|1444.4|1445.6|1444.4|1445.6|1444.4|0
1656389720000|2022-06-28 04:15:20|||||||||1
1656389740000|2022-06-28 04:15:40|1445.5|1444.3|1445.6|1444.4|1445.6|1444.4|1445.5|1444.3|1
1656389750000|2022-06-28 04:15:50|||||||||1
1656389880000|2022-06-28 04:18:00|||||||||1
1656389930000|2022-06-28 04:18:50|||||||||2
1656389970000|2022-06-28 04:19:30|1445.5|1444.3|1445.5|1444.3|1445.5|1444.3|1445.5|1444.3|0
1656390010000|2022-06-28 04:20:10|1445.6|1444.4|1445.6|1444.4|1445.6|1444.4|1445.6|1444.4|1
1656390050000|2022-06-28 04:20:50|1445.5|1444.3|1445.5|1444.3|1445.5|1444.3|1445.5|1444.3|0
1656390060000|2022-06-28 04:21:00|1445.6|1444.4|1445.5|1444.3|1445.6|1444.4|1445.5|1444.3|0
1656390140000|2022-06-28 04:22:20|||||||||1
1656390210000|2022-06-28 04:23:30|||||||||1
1656390290000|2022-06-28 04:24:50|1445.4|1444.2|1445.5|1444.3|1445.5|1444.3|1445.4|1444.2|1
1656390410000|2022-06-28 04:26:50|1445.4|1444.2|1445.4|1444.2|1445.4|1444.2|1445.4|1444.2|1
1656390490000|2022-06-28 04:28:10|1445.3|1444.1|1445.3|1444.1|1445.3|1444.1|1445.3|1444.1|1
1656390520000|2022-06-28 04:28:40|1445.4|1444.2|1445.4|1444.2|1445.4|1444.2|1445.4|1444.2|0
1656390530000|2022-06-28 04:28:50|||||||||2
1656390540000|2022-06-28 04:29:00|||||||||5
1656390670000|2022-06-28 04:31:10|1445.3|1444.1|1445.3|1444.1|1445.3|1444.1|1445.3|1444.1|0
1656390710000|2022-06-28 04:31:50|1445.4|1444.2|1445.4|1444.2|1445.4|1444.2|1445.4|1444.2|3
1656390840000|2022-06-28 04:34:00|||||||||5
1656390870000|2022-06-28 04:34:30|1445.3|1444.1|1445.3|1444.1|1445.3|1444.1|1445.3|1444.1|0
1656390890000|2022-06-28 04:34:50|1445.4|1444.2|1445.4|1444.2|1445.4|1444.2|1445.4|1444.2|0
1656390960000|2022-06-28 04:36:00|1445.5|1444.3|1445.5|1444.3|1445.6|1444.4|1445.5|1444.3|2
1656390980000|2022-06-28 04:36:20|1445.6|1444.4|1445.6|1444.4|1445.6|1444.4|1445.6|1444.4|1
1656390990000|2022-06-28 04:36:30|1445.9|1444.7|1445.8|1444.6|1445.9|1444.7|1445.8|1444.6|8
1656391000000|2022-06-28 04:36:40|1445.6|1444.4|1445.6|1444.4|1445.6|1444.4|1445.6|1444.4|1
1656391010000|2022-06-28 04:36:50|1445.8|1444.6|1445.6|1444.4|1445.8|1444.6|1445.6|1444.4|3
1656391100000|2022-06-28 04:38:20|1445.5|1444.3|1445.6|1444.4|1445.6|1444.4|1445.5|1444.3|0
1656391230000|2022-06-28 04:40:30|1445.5|1444.3|1445.5|1444.3|1445.6|1444.4|1445.5|1444.3|0
1656391310000|2022-06-28 04:41:50|1445.6|1444.4|1445.6|1444.4|1445.6|1444.4|1445.5|1444.3|1
1656391320000|2022-06-28 04:42:00|1445.5|1444.3|1445.5|1444.3|1445.5|1444.3|1445.5|1444.3|0
1656391330000|2022-06-28 04:42:10|1445.6|1444.4|1445.6|1444.4|1445.6|1444.4|1445.6|1444.4|0
1656391470000|2022-06-28 04:44:30|1445.5|1444.3|1445.6|1444.4|1445.6|1444.4|1445.5|1444.3|0
1656391490000|2022-06-28 04:44:50|1445.5|1444.3|1445.6|1444.4|1445.6|1444.4|1445.5|1444.3|1
1656391530000|2022-06-28 04:45:30|1445.5|1444.3|1445.5|1444.3|1445.5|1444.3|1445.5|1444.3|0
1656391610000|2022-06-28 04:46:50|1445.6|1444.4|1445.6|1444.4|1445.6|1444.4|1445.6|1444.4|3
1656391620000|2022-06-28 04:47:00|1445.5|1444.3|1445.6|1444.4|1445.6|1444.4|1445.5|1444.3|1
1656391680000|2022-06-28 04:48:00|1445.5|1444.3|1445.8|1444.6|1445.8|1444.6|1445.5|1444.3|1
1656391820000|2022-06-28 04:50:20|1445.9|1444.7|1445.9|1444.7|1445.9|1444.7|1445.9|1444.7|0
1656391830000|2022-06-28 04:50:30|1445.8|1444.6|1445.8|1444.6|1445.9|1444.7|1445.8|1444.6|0
1656391840000|2022-06-28 04:50:40|||||||||2
1656391920000|2022-06-28 04:52:00|1445.6|1444.4|1445.5|1444.3|1445.6|1444.4|1445.5|1444.3|3
1656392060000|2022-06-28 04:54:20|||||||||1
1656392100000|2022-06-28 04:55:00|1445.4|1444.2|1445.5|1444.3|1445.5|1444.3|1445.4|1444.2|2
1656392110000|2022-06-28 04:55:10|1445.8|1444.6|1445.9|1444.7|1445.9|1444.7|1445.8|1444.6|3
1656392120000|2022-06-28 04:55:20|1445.8|1444.6|1445.9|1444.7|1445.9|1444.7|1445.8|1444.6|0
1656392130000|2022-06-28 04:55:30|1445.8|1444.6|1445.8|1444.6|1445.9|1444.7|1445.8|1444.6|0
1656392210000|2022-06-28 04:56:50|1445.6|1444.4|1445.6|1444.4|1445.6|1444.4|1445.5|1444.3|2
1656392270000|2022-06-28 04:57:50|||||||||3
1656392290000|2022-06-28 04:58:10|1445.5|1444.3|1445.5|1444.3|1445.5|1444.3|1445.5|1444.3|0
1656392300000|2022-06-28 04:58:20|1445.6|1444.4|1445.6|1444.4|1445.6|1444.4|1445.6|1444.4|1
1656392310000|2022-06-28 04:58:30|1445.8|1444.6|1445.6|1444.4|1445.8|1444.6|1445.6|1444.4|0
1656392390000|2022-06-28 04:59:50|||||||||1
1656392400000|2022-06-28 05:00:00|1445.5|1444.3|1445.8|1444.6|1445.8|1444.6|1445.5|1444.3|6
1656392410000|2022-06-28 05:00:10|1445.6|1444.4|1445.6|1444.4|1445.6|1444.4|1445.6|1444.4|1
1656392430000|2022-06-28 05:00:30|1445.8|1444.6|1445.8|1444.6|1445.8|1444.6|1445.8|1444.6|0
1656392460000|2022-06-28 05:01:00|||||||||1
1656392520000|2022-06-28 05:02:00|1445.6|1444.4|1445.5|1444.3|1445.8|1444.6|1445.5|1444.3|1
1656392530000|2022-06-28 05:02:10|1445.6|1444.4|1445.6|1444.4|1445.6|1444.4|1445.5|1444.3|1
1656392560000|2022-06-28 05:02:40|1445.8|1444.6|1445.8|1444.6|1445.8|1444.6|1445.8|1444.6|0
1656392580000|2022-06-28 05:03:00|||||||||1
1656392600000|2022-06-28 05:03:20|||||||||1
1656392610000|2022-06-28 05:03:30|1445.6|1444.4|1445.6|1444.4|1445.6|1444.4|1445.6|1444.4|1
1656392620000|2022-06-28 05:03:40|1445.5|1444.3|1445.6|1444.4|1445.6|1444.4|1445.5|1444.3|1
1656392670000|2022-06-28 05:04:30|||||||||1
1656392700000|2022-06-28 05:05:00|1445.5|1444.3|1445.3|1444.1|1445.6|1444.4|1445.3|1444.1|3
1656392790000|2022-06-28 05:06:30|1445.4|1444.2|1445.4|1444.2|1445.4|1444.2|1445.4|1444.2|2
1656392820000|2022-06-28 05:07:00|1445.5|1444.3|1445.6|1444.4|1445.6|1444.4|1445.4|1444.2|0
1656392850000|2022-06-28 05:07:30|1445.5|1444.3|1445.5|1444.3|1445.5|1444.3|1445.5|1444.3|0
1656392870000|2022-06-28 05:07:50|1445.4|1444.2|1445.4|1444.2|1445.5|1444.3|1445.4|1444.2|7
1656392910000|2022-06-28 05:08:30|1445.3|1444.1|1444.9|1443.7|1445.3|1444.1|1444.9|1443.7|0
1656392920000|2022-06-28 05:08:40|1445|1443.8|1445|1443.8|1445|1443.8|1445|1443.8|0
1656392950000|2022-06-28 05:09:10|1445.3|1444.1|1445.3|1444.1|1445.3|1444.1|1445.3|1444.1|3
1656392960000|2022-06-28 05:09:20|1445.4|1444.2|1445.4|1444.2|1445.4|1444.2|1445.4|1444.2|1
1656393000000|2022-06-28 05:10:00|1445.3|1444.1|1445.3|1444.1|1445.3|1444.1|1445.3|1444.1|0
1656393010000|2022-06-28 05:10:10|1445.4|1444.2|1445.3|1444.1|1445.4|1444.2|1445.3|1444.1|1
1656393070000|2022-06-28 05:11:10|1445.1|1443.9|1445|1443.8|1445.1|1443.9|1445|1443.8|3
1656393080000|2022-06-28 05:11:20|1445.1|1443.9|1444.8|1443.6|1445.1|1443.9|1444.8|1443.6|1
1656393110000|2022-06-28 05:11:50|||||||||1
1656393120000|2022-06-28 05:12:00|1445.1|1443.9|1445.1|1443.9|1445.3|1444.1|1445.1|1443.9|3
1656393170000|2022-06-28 05:12:50|1445|1443.8|1445.1|1443.9|1445.1|1443.9|1445|1443.8|0
1656393210000|2022-06-28 05:13:30|1445|1443.8|1445|1443.8|1445|1443.8|1445|1443.8|0
1656393240000|2022-06-28 05:14:00|1444.9|1443.7|1444.9|1443.7|1444.9|1443.7|1444.9|1443.7|0
1656393250000|2022-06-28 05:14:10|1444.8|1443.6|1444.9|1443.7|1444.9|1443.7|1444.8|1443.6|1
1656393270000|2022-06-28 05:14:30|||||||||4
1656393290000|2022-06-28 05:14:50|1445|1443.8|1445.1|1443.9|1445.1|1443.9|1444.9|1443.7|4
1656393300000|2022-06-28 05:15:00|1445|1443.8|1445|1443.8|1445|1443.8|1445|1443.8|0
1656393320000|2022-06-28 05:15:20|1444.9|1443.7|1444.9|1443.7|1444.9|1443.7|1444.9|1443.7|1
1656393330000|2022-06-28 05:15:30|1444.8|1443.6|1444.8|1443.6|1444.8|1443.6|1444.8|1443.6|0
1656393400000|2022-06-28 05:16:40|||||||||25
1656393420000|2022-06-28 05:17:00|||||||||29
1656393470000|2022-06-28 05:17:50|||||||||1
1656393480000|2022-06-28 05:18:00|1445.1|1443.9|1445|1443.8|1445.1|1443.9|1445|1443.8|1
1656393500000|2022-06-28 05:18:20|||||||||1
1656393510000|2022-06-28 05:18:30|1445.1|1443.9|1445.3|1444.1|1445.3|1444.1|1445|1443.8|3
1656393540000|2022-06-28 05:19:00|1445.1|1443.9|1445.1|1443.9|1445.1|1443.9|1445.1|1443.9|0
1656393590000|2022-06-28 05:19:50|||||||||1
1656393600000|2022-06-28 05:20:00|1445|1443.8|1445.1|1443.9|1445.1|1443.9|1445|1443.8|3
1656393610000|2022-06-28 05:20:10|1445|1443.8|1445.4|1444.2|1445.4|1444.2|1445|1443.8|1
1656393640000|2022-06-28 05:20:40|||||||||1
1656393660000|2022-06-28 05:21:00|1445.3|1444.1|1445.4|1444.2|1445.4|1444.2|1445.3|1444.1|1
1656393700000|2022-06-28 05:21:40|1445.1|1443.9|1445.1|1443.9|1445.1|1443.9|1445|1443.8|2
1656393740000|2022-06-28 05:22:20|1445.3|1444.1|1445.3|1444.1|1445.3|1444.1|1445.3|1444.1|3
1656393770000|2022-06-28 05:22:50|1445.6|1444.4|1445.6|1444.4|1445.6|1444.4|1445.6|1444.4|1
1656393780000|2022-06-28 05:23:00|1445.5|1444.3|1445.5|1444.3|1445.5|1444.3|1445.5|1444.3|0
1656393810000|2022-06-28 05:23:30|||||||||1
1656393830000|2022-06-28 05:23:50|1445.4|1444.2|1445.3|1444.1|1445.4|1444.2|1445.3|1444.1|1
1656393840000|2022-06-28 05:24:00|1445.5|1444.3|1445.5|1444.3|1445.5|1444.3|1445.5|1444.3|1
1656393850000|2022-06-28 05:24:10|1445.4|1444.2|1445.4|1444.2|1445.4|1444.2|1445.4|1444.2|0
1656393880000|2022-06-28 05:24:40|1445.6|1444.4|1445.6|1444.4|1445.6|1444.4|1445.6|1444.4|2
1656393890000|2022-06-28 05:24:50|1445.5|1444.3|1445.5|1444.3|1445.5|1444.3|1445.5|1444.3|0
1656393900000|2022-06-28 05:25:00|1445.4|1444.2|1445.5|1444.3|1445.5|1444.3|1445.4|1444.2|3
1656393920000|2022-06-28 05:25:20|1445.4|1444.2|1445.4|1444.2|1445.4|1444.2|1445.3|1444.1|3
1656393950000|2022-06-28 05:25:50|1445.6|1444.4|1445.6|1444.4|1445.6|1444.4|1445.6|1444.4|2
1656393970000|2022-06-28 05:26:10|1445.5|1444.3|1445.4|1444.2|1445.6|1444.4|1445.4|1444.2|2
1656393980000|2022-06-28 05:26:20|1445.3|1444.1|1445.4|1444.2|1445.8|1444.6|1445.3|1444.1|6
1656393990000|2022-06-28 05:26:30|1445.5|1444.3|1445.5|1444.3|1445.6|1444.4|1445.5|1444.3|2
1656394000000|2022-06-28 05:26:40|1445.6|1444.4|1445.6|1444.4|1445.6|1444.4|1445.6|1444.4|0
1656394010000|2022-06-28 05:26:50|1445.4|1444.2|1445.4|1444.2|1445.6|1444.4|1445.4|1444.2|0
1656394050000|2022-06-28 05:27:30|1445.3|1444.1|1445.5|1444.3|1445.5|1444.3|1445.3|1444.1|1
1656394080000|2022-06-28 05:28:00|1445.6|1444.4|1445.6|1444.4|1445.6|1444.4|1445.6|1444.4|1
1656394090000|2022-06-28 05:28:10|1445.5|1444.3|1445.5|1444.3|1445.5|1444.3|1445.5|1444.3|0
1656394100000|2022-06-28 05:28:20|1445.4|1444.2|1445.5|1444.3|1445.5|1444.3|1445.4|1444.2|1
1656394120000|2022-06-28 05:28:40|1445.6|1444.4|1445.6|1444.4|1445.6|1444.4|1445.6|1444.4|1
1656394140000|2022-06-28 05:29:00|1445.5|1444.3|1445.5|1444.3|1445.5|1444.3|1445.5|1444.3|0
1656394190000|2022-06-28 05:29:50|1445.6|1444.4|1445.6|1444.4|1445.6|1444.4|1445.6|1444.4|1
1656394200000|2022-06-28 05:30:00|1445.8|1444.6|1445.9|1444.7|1446.1|1444.9|1445.8|1444.6|11
1656394210000|2022-06-28 05:30:10|1446|1444.8|1446|1444.8|1446|1444.8|1446|1444.8|1
1656394220000|2022-06-28 05:30:20|1445.9|1444.7|1445.9|1444.7|1445.9|1444.7|1445.9|1444.7|0
1656394230000|2022-06-28 05:30:30|1445.8|1444.6|1445.9|1444.7|1445.9|1444.7|1445.8|1444.6|0
1656394250000|2022-06-28 05:30:50|1446.1|1444.9|1446.3|1445.1|1446.3|1445.1|1445.9|1444.7|14
1656394260000|2022-06-28 05:31:00|1446.1|1444.9|1446.1|1444.9|1446.1|1444.9|1446.1|1444.9|4
1656394270000|2022-06-28 05:31:10|1446.3|1445.1|1446.3|1445.1|1446.3|1445.1|1446.3|1445.1|5
1656394280000|2022-06-28 05:31:20|1446.4|1445.2|1446.9|1445.7|1446.9|1445.7|1446.4|1445.2|28
1656394290000|2022-06-28 05:31:30|1447|1445.8|1447.3|1446.1|1447.3|1446.1|1447|1445.8|7
1656394300000|2022-06-28 05:31:40|1447.1|1445.9|1447.3|1446.1|1447.3|1446.1|1447.1|1445.9|12
1656394310000|2022-06-28 05:31:50|1447.1|1445.9|1447.1|1445.9|1447.1|1445.9|1447.1|1445.9|1
1656394320000|2022-06-28 05:32:00|1447|1445.8|1447|1445.8|1447|1445.8|1447|1445.8|1
1656394330000|2022-06-28 05:32:10|1447.1|1445.9|1447|1445.8|1447.1|1445.9|1447|1445.8|5
1656394350000|2022-06-28 05:32:30|1447.1|1445.9|1447.1|1445.9|1447.1|1445.9|1447.1|1445.9|1
1656394380000|2022-06-28 05:33:00|1447.3|1446.1|1447.3|1446.1|1447.3|1446.1|1447.3|1446.1|2
1656394410000|2022-06-28 05:33:30|1447.1|1445.9|1447.3|1446.1|1447.3|1446.1|1447.1|1445.9|10
1656394430000|2022-06-28 05:33:50|||||||||1
1656394440000|2022-06-28 05:34:00|1446.6|1445.4|1446.1|1444.9|1446.6|1445.4|1446.1|1444.9|5
1656394450000|2022-06-28 05:34:10|1446|1444.8|1446.1|1444.9|1446.1|1444.9|1446|1444.8|1
1656394490000|2022-06-28 05:34:50|1446.5|1445.3|1446.5|1445.3|1446.5|1445.3|1446.5|1445.3|10
1656394500000|2022-06-28 05:35:00|1446.6|1445.4|1446.6|1445.4|1446.6|1445.4|1446.6|1445.4|1
1656394520000|2022-06-28 05:35:20|1446.9|1445.7|1446.9|1445.7|1446.9|1445.7|1446.9|1445.7|1
1656394540000|2022-06-28 05:35:40|1447|1445.8|1447|1445.8|1447|1445.8|1447|1445.8|0
1656394550000|2022-06-28 05:35:50|||||||||9
1656394560000|2022-06-28 05:36:00|1446.9|1445.7|1446.6|1445.4|1446.9|1445.7|1446.6|1445.4|1
1656394570000|2022-06-28 05:36:10|1446.5|1445.3|1446.5|1445.3|1446.5|1445.3|1446.5|1445.3|1
1656394580000|2022-06-28 05:36:20|1446.6|1445.4|1446.1|1444.9|1446.6|1445.4|1446.1|1444.9|3
1656394600000|2022-06-28 05:36:40|1446.3|1445.1|1446.3|1445.1|1446.3|1445.1|1446.3|1445.1|0
1656394610000|2022-06-28 05:36:50|1446.4|1445.2|1446.6|1445.4|1446.6|1445.4|1446.4|1445.2|1
1656394620000|2022-06-28 05:37:00|1446.5|1445.3|1446.1|1444.9|1446.5|1445.3|1446.1|1444.9|0
1656394630000|2022-06-28 05:37:10|1446.3|1445.1|1446.3|1445.1|1446.3|1445.1|1446.3|1445.1|0
1656394650000|2022-06-28 05:37:30|1446.1|1444.9|1446.1|1444.9|1446.1|1444.9|1446.1|1444.9|1
1656394670000|2022-06-28 05:37:50|1446|1444.8|1445.9|1444.7|1446|1444.8|1445.9|1444.7|2
1656394680000|2022-06-28 05:38:00|1445.8|1444.6|1446.1|1444.9|1446.1|1444.9|1445.6|1444.4|3
1656394690000|2022-06-28 05:38:10|1446|1444.8|1445.9|1444.7|1446|1444.8|1445.9|1444.7|0
1656394700000|2022-06-28 05:38:20|1445.8|1444.6|1445.6|1444.4|1445.9|1444.7|1445.6|1444.4|1
1656394710000|2022-06-28 05:38:30|1445.4|1444.2|1445.5|1444.3|1445.5|1444.3|1445.4|1444.2|0
1656394720000|2022-06-28 05:38:40|1445.4|1444.2|1445.4|1444.2|1445.4|1444.2|1445.3|1444.1|0
1656394730000|2022-06-28 05:38:50|1445.3|1444.1|1445.1|1443.9|1445.4|1444.2|1445.1|1443.9|0
1656394740000|2022-06-28 05:39:00|1444.9|1443.7|1445.6|1444.4|1445.8|1444.6|1444.9|1443.7|7
1656394750000|2022-06-28 05:39:10|1445.8|1444.6|1445.8|1444.6|1445.8|1444.6|1445.5|1444.3|1
1656394760000|2022-06-28 05:39:20|1445.6|1444.4|1445.6|1444.4|1445.8|1444.6|1445.6|1444.4|0
1656394780000|2022-06-28 05:39:40|1445.8|1444.6|1445.8|1444.6|1445.8|1444.6|1445.5|1444.3|2
1656394790000|2022-06-28 05:39:50|1445.6|1444.4|1445.6|1444.4|1445.8|1444.6|1445.5|1444.3|4
1656394800000|2022-06-28 05:40:00|1445.5|1444.3|1445.5|1444.3|1445.8|1444.6|1445.5|1444.3|4
1656394810000|2022-06-28 05:40:10|||||||||1
1656394840000|2022-06-28 05:40:40|1445.8|1444.6|1445.6|1444.4|1445.8|1444.6|1445.6|1444.4|3
1656394850000|2022-06-28 05:40:50|1445.8|1444.6|1445.6|1444.4|1445.8|1444.6|1445.5|1444.3|1
1656394860000|2022-06-28 05:41:00|1445.8|1444.6|1445.9|1444.7|1445.9|1444.7|1445.6|1444.4|3
1656394870000|2022-06-28 05:41:10|||||||||1
1656394880000|2022-06-28 05:41:20|1445.8|1444.6|1445.6|1444.4|1445.8|1444.6|1445.5|1444.3|1
1656394890000|2022-06-28 05:41:30|1445.8|1444.6|1445.8|1444.6|1445.8|1444.6|1445.8|1444.6|0
1656394920000|2022-06-28 05:42:00|1445.9|1444.7|1445.8|1444.6|1445.9|1444.7|1445.8|1444.6|1
1656394930000|2022-06-28 05:42:10|1445.6|1444.4|1445.6|1444.4|1445.8|1444.6|1445.6|1444.4|2
1656394940000|2022-06-28 05:42:20|1445.5|1444.3|1445.5|1444.3|1445.5|1444.3|1445.5|1444.3|0
1656394980000|2022-06-28 05:43:00|1445|1443.8|1445|1443.8|1445.3|1444.1|1444.9|1443.7|46
1656395000000|2022-06-28 05:43:20|1445.3|1444.1|1445.3|1444.1|1445.3|1444.1|1445.3|1444.1|7
1656395020000|2022-06-28 05:43:40|1445.1|1443.9|1445.1|1443.9|1445.1|1443.9|1445.1|1443.9|0
1656395030000|2022-06-28 05:43:50|1445.4|1444.2|1445.4|1444.2|1445.5|1444.3|1445.4|1444.2|2
1656395040000|2022-06-28 05:44:00|1445.1|1443.9|1445.1|1443.9|1445.1|1443.9|1445|1443.8|0
1656395050000|2022-06-28 05:44:10|1445.3|1444.1|1445.3|1444.1|1445.3|1444.1|1445.3|1444.1|0
1656395060000|2022-06-28 05:44:20|1445.4|1444.2|1445.4|1444.2|1445.4|1444.2|1445.4|1444.2|1
1656395080000|2022-06-28 05:44:40|1445.3|1444.1|1445.3|1444.1|1445.3|1444.1|1445.3|1444.1|0
1656395090000|2022-06-28 05:44:50|1445.4|1444.2|1445.4|1444.2|1445.4|1444.2|1445.4|1444.2|1
1656395100000|2022-06-28 05:45:00|1445.9|1444.7|1445.8|1444.6|1445.9|1444.7|1445.8|1444.6|2
1656395110000|2022-06-28 05:45:10|1446|1444.8|1446|1444.8|1446|1444.8|1446|1444.8|1
1656395130000|2022-06-28 05:45:30|1445.9|1444.7|1445.8|1444.6|1445.9|1444.7|1445.8|1444.6|0
1656395140000|2022-06-28 05:45:40|1445.9|1444.7|1445.9|1444.7|1445.9|1444.7|1445.9|1444.7|1
1656395170000|2022-06-28 05:46:10|1445.8|1444.6|1445.8|1444.6|1445.8|1444.6|1445.8|1444.6|0
1656395210000|2022-06-28 05:46:50|1445.6|1444.4|1445.6|1444.4|1445.6|1444.4|1445.6|1444.4|1
1656395220000|2022-06-28 05:47:00|1445.5|1444.3|1445.5|1444.3|1445.5|1444.3|1445.5|1444.3|0
1656395240000|2022-06-28 05:47:20|1445.4|1444.2|1445.4|1444.2|1445.4|1444.2|1445.4|1444.2|0
1656395250000|2022-06-28 05:47:30|1445.3|1444.1|1445.3|1444.1|1445.3|1444.1|1445.3|1444.1|1
1656395260000|2022-06-28 05:47:40|1445.1|1443.9|1445.4|1444.2|1445.4|1444.2|1445.1|1443.9|4
1656395280000|2022-06-28 05:48:00|1445.3|1444.1|1445.3|1444.1|1445.3|1444.1|1445.3|1444.1|0
1656395290000|2022-06-28 05:48:10|1445.1|1443.9|1445.1|1443.9|1445.1|1443.9|1445|1443.8|1
1656395300000|2022-06-28 05:48:20|1445.3|1444.1|1445.1|1443.9|1445.3|1444.1|1445.1|1443.9|0
1656395310000|2022-06-28 05:48:30|1445|1443.8|1445.4|1444.2|1445.4|1444.2|1445|1443.8|1
1656395320000|2022-06-28 05:48:40|1445.3|1444.1|1445.3|1444.1|1445.3|1444.1|1445.1|1443.9|0
1656395330000|2022-06-28 05:48:50|1445.1|1443.9|1445.1|1443.9|1445.1|1443.9|1445.1|1443.9|1
1656395350000|2022-06-28 05:49:10|1445.3|1444.1|1445.1|1443.9|1445.3|1444.1|1445.1|1443.9|0
1656395380000|2022-06-28 05:49:40|1444.9|1443.7|1444.9|1443.7|1445.1|1443.9|1444.9|1443.7|0
1656395390000|2022-06-28 05:49:50|1445|1443.8|1445.1|1443.9|1445.1|1443.9|1444.9|1443.7|2
1656395400000|2022-06-28 05:50:00|1444.9|1443.7|1445|1443.8|1445|1443.8|1444.9|1443.7|0
1656395420000|2022-06-28 05:50:20|1445.1|1443.9|1445.1|1443.9|1445.1|1443.9|1445.1|1443.9|0
1656395430000|2022-06-28 05:50:30|1445|1443.8|1445|1443.8|1445|1443.8|1445|1443.8|0
1656395450000|2022-06-28 05:50:50|1445.1|1443.9|1445.1|1443.9|1445.1|1443.9|1445.1|1443.9|1
1656395460000|2022-06-28 05:51:00|||||||||1
1656395470000|2022-06-28 05:51:10|1445|1443.8|1445.1|1443.9|1445.1|1443.9|1445|1443.8|1
1656395480000|2022-06-28 05:51:20|1445.3|1444.1|1445.3|1444.1|1445.3|1444.1|1445.3|1444.1|0
1656395490000|2022-06-28 05:51:30|1445.4|1444.2|1445.5|1444.3|1445.5|1444.3|1445.4|1444.2|2
1656395510000|2022-06-28 05:51:50|1445.4|1444.2|1445.4|1444.2|1445.4|1444.2|1445.4|1444.2|0
1656395520000|2022-06-28 05:52:00|1445.3|1444.1|1445.4|1444.2|1445.4|1444.2|1445.1|1443.9|0
1656395530000|2022-06-28 05:52:10|1445.3|1444.1|1445.1|1443.9|1445.3|1444.1|1445.1|1443.9|0
1656395540000|2022-06-28 05:52:20|1445.4|1444.2|1445.4|1444.2|1445.4|1444.2|1445.4|1444.2|2
1656395580000|2022-06-28 05:53:00|1445.3|1444.1|1445.4|1444.2|1445.4|1444.2|1445.3|1444.1|1
1656395590000|2022-06-28 05:53:10|1445.5|1444.3|1445.5|1444.3|1445.5|1444.3|1445.5|1444.3|0
1656395740000|2022-06-28 05:55:40|1445.9|1444.7|1446|1444.8|1446|1444.8|1445.9|1444.7|3
1656395750000|2022-06-28 05:55:50|||||||||1
1656395760000|2022-06-28 05:56:00|1446.1|1444.9|1446.1|1444.9|1446.1|1444.9|1446.1|1444.9|1
1656395770000|2022-06-28 05:56:10|1446.3|1445.1|1446.3|1445.1|1446.3|1445.1|1446.3|1445.1|1
1656395800000|2022-06-28 05:56:40|||||||||2
1656395810000|2022-06-28 05:56:50|1446.6|1445.4|1446.6|1445.4|1446.6|1445.4|1446.6|1445.4|4
1656395820000|2022-06-28 05:57:00|1446.5|1445.3|1446.4|1445.2|1446.5|1445.3|1446.4|1445.2|2
1656395830000|2022-06-28 05:57:10|1446.5|1445.3|1446.5|1445.3|1446.5|1445.3|1446.4|1445.2|6
1656395870000|2022-06-28 05:57:50|1446.6|1445.4|1447.1|1445.9|1447.1|1445.9|1446.6|1445.4|8
1656395880000|2022-06-28 05:58:00|1447|1445.8|1446.9|1445.7|1447|1445.8|1446.9|1445.7|4
1656395890000|2022-06-28 05:58:10|1446.5|1445.3|1446.5|1445.3|1446.5|1445.3|1446.5|1445.3|2
1656395900000|2022-06-28 05:58:20|1446.6|1445.4|1446.6|1445.4|1446.6|1445.4|1446.6|1445.4|8
1656395920000|2022-06-28 05:58:40|1446.5|1445.3|1446.6|1445.4|1446.6|1445.4|1446.5|1445.3|2
1656395950000|2022-06-28 05:59:10|1446.4|1445.2|1446.4|1445.2|1446.4|1445.2|1446.4|1445.2|6
1656395970000|2022-06-28 05:59:30|1446.1|1444.9|1446.4|1445.2|1446.4|1445.2|1446.1|1444.9|2
1656395980000|2022-06-28 05:59:40|1446.3|1445.1|1446.4|1445.2|1446.4|1445.2|1446.3|1445.1|2
1656396000000|2022-06-28 06:00:00|1446.5|1445.3|1446.4|1445.2|1446.5|1445.3|1446.4|1445.2|0
1656396010000|2022-06-28 06:00:10|1446.3|1445.1|1445.9|1444.7|1446.3|1445.1|1445.9|1444.7|3
1656396020000|2022-06-28 06:00:20|1446|1444.8|1446.1|1444.9|1446.1|1444.9|1446|1444.8|0
1656396030000|2022-06-28 06:00:30|1446|1444.8|1446.1|1444.9|1446.1|1444.9|1446|1444.8|0
1656396040000|2022-06-28 06:00:40|1446.3|1445.1|1446.4|1445.2|1446.4|1445.2|1446.3|1445.1|0
1656396060000|2022-06-28 06:01:00|1446.3|1445.1|1446.4|1445.2|1446.4|1445.2|1446.1|1444.9|2
1656396070000|2022-06-28 06:01:10|1446.3|1445.1|1446.3|1445.1|1446.3|1445.1|1446.3|1445.1|0
1656396100000|2022-06-28 06:01:40|||||||||1
1656396110000|2022-06-28 06:01:50|1446.1|1444.9|1446.3|1445.1|1446.3|1445.1|1446.1|1444.9|0
1656396120000|2022-06-28 06:02:00|1446.1|1444.9|1446|1444.8|1446.1|1444.9|1446|1444.8|1
1656396130000|2022-06-28 06:02:10|1446.8|1445.6|1446.8|1445.6|1446.8|1445.6|1446.8|1445.6|12
1656396150000|2022-06-28 06:02:30|1446.9|1445.7|1446.9|1445.7|1446.9|1445.7|1446.9|1445.7|1
1656396160000|2022-06-28 06:02:40|1447|1445.8|1447|1445.8|1447|1445.8|1447|1445.8|1
1656396170000|2022-06-28 06:02:50|||||||||1
1656396180000|2022-06-28 06:03:00|1446.9|1445.7|1446.8|1445.6|1446.9|1445.7|1446.8|1445.6|2
1656396190000|2022-06-28 06:03:10|1446.6|1445.4|1446.9|1445.7|1446.9|1445.7|1446.6|1445.4|5
1656396200000|2022-06-28 06:03:20|1446.8|1445.6|1446.6|1445.4|1446.8|1445.6|1446.6|1445.4|0
1656396210000|2022-06-28 06:03:30|1446.8|1445.6|1446.8|1445.6|1446.8|1445.6|1446.8|1445.6|0
1656396220000|2022-06-28 06:03:40|1446.6|1445.4|1446.6|1445.4|1446.8|1445.6|1446.5|1445.3|3
1656396260000|2022-06-28 06:04:20|1446.8|1445.6|1446.8|1445.6|1446.8|1445.6|1446.8|1445.6|0
1656396270000|2022-06-28 06:04:30|1447|1445.8|1447.1|1445.9|1447.1|1445.9|1447|1445.8|5
1656396280000|2022-06-28 06:04:40|1447|1445.8|1447.1|1445.9|1447.1|1445.9|1447|1445.8|3
1656396300000|2022-06-28 06:05:00|||||||||1
1656396310000|2022-06-28 06:05:10|1447.3|1446.1|1447.5|1446.3|1447.5|1446.3|1447.1|1445.9|19
1656396320000|2022-06-28 06:05:20|||||||||2
1656396330000|2022-06-28 06:05:30|1447.8|1446.6|1447.5|1446.3|1447.8|1446.6|1447.4|1446.2|17
1656396340000|2022-06-28 06:05:40|1447.4|1446.2|1447.4|1446.2|1447.4|1446.2|1447.4|1446.2|0
1656396350000|2022-06-28 06:05:50|1447.8|1446.6|1448|1446.8|1448|1446.8|1447.8|1446.6|16
1656396360000|2022-06-28 06:06:00|||||||||3
1656396380000|2022-06-28 06:06:20|1447.9|1446.7|1447.8|1446.6|1447.9|1446.7|1447.8|1446.6|13
1656396400000|2022-06-28 06:06:40|1448|1446.8|1447.9|1446.7|1448|1446.8|1447.9|1446.7|3
1656396410000|2022-06-28 06:06:50|1447.8|1446.6|1448|1446.8|1448|1446.8|1447.8|1446.6|1
1656396420000|2022-06-28 06:07:00|1448.3|1447.1|1448.1|1446.9|1448.3|1447.1|1448.1|1446.9|24
1656396430000|2022-06-28 06:07:10|||||||||19
1656396440000|2022-06-28 06:07:20|1448.3|1447.1|1448.4|1447.2|1448.4|1447.2|1448.1|1446.9|40
1656396450000|2022-06-28 06:07:30|1448.6|1447.4|1449|1447.8|1449|1447.8|1448.6|1447.4|7
1656396460000|2022-06-28 06:07:40|||||||||5
1656396470000|2022-06-28 06:07:50|||||||||6
1656396480000|2022-06-28 06:08:00|1449.1|1447.9|1449.4|1448.2|1449.5|1448.3|1449.1|1447.9|24
1656396490000|2022-06-28 06:08:10|||||||||3
1656396500000|2022-06-28 06:08:20|1449.5|1448.3|1449.5|1448.3|1449.5|1448.3|1449.5|1448.3|29
1656396510000|2022-06-28 06:08:30|1449.4|1448.2|1449.4|1448.2|1449.4|1448.2|1449.4|1448.2|16
1656396520000|2022-06-28 06:08:40|1449.5|1448.3|1449.5|1448.3|1449.5|1448.3|1449.4|1448.2|15
1656396530000|2022-06-28 06:08:50|1449.4|1448.2|1449.4|1448.2|1449.4|1448.2|1449.4|1448.2|4
1656396540000|2022-06-28 06:09:00|1449.5|1448.3|1449.8|1448.6|1449.9|1448.7|1449.5|1448.3|23
1656396560000|2022-06-28 06:09:20|||||||||23
1656396590000|2022-06-28 06:09:50|1449.9|1448.7|1449.9|1448.7|1449.9|1448.7|1449.9|1448.7|3
1656396600000|2022-06-28 06:10:00|1450|1448.8|1450|1448.8|1450|1448.8|1449.9|1448.7|4
1656396610000|2022-06-28 06:10:10|1449.9|1448.7|1449.8|1448.6|1450|1448.8|1449.8|1448.6|1
1656396620000|2022-06-28 06:10:20|1449.9|1448.7|1449.9|1448.7|1449.9|1448.7|1449.9|1448.7|1
1656396630000|2022-06-28 06:10:30|1450|1448.8|1450.1|1448.9|1450.1|1448.9|1450|1448.8|10
1656396640000|2022-06-28 06:10:40|1450|1448.8|1450.3|1449.1|1450.3|1449.1|1450|1448.8|15
1656396650000|2022-06-28 06:10:50|1450.1|1448.9|1450.3|1449.1|1450.3|1449.1|1450.1|1448.9|7
1656396660000|2022-06-28 06:11:00|1450.5|1449.3|1450.3|1449.1|1450.5|1449.3|1450.3|1449.1|52
1656396670000|2022-06-28 06:11:10|1450.1|1448.9|1450|1448.8|1450.1|1448.9|1450|1448.8|2
1656396680000|2022-06-28 06:11:20|1449.9|1448.7|1449.9|1448.7|1450|1448.8|1449.8|1448.6|10
1656396700000|2022-06-28 06:11:40|1450|1448.8|1449.9|1448.7|1450.3|1449.1|1449.9|1448.7|54
1656396710000|2022-06-28 06:11:50|1450|1448.8|1449.9|1448.7|1450.1|1448.9|1449.9|1448.7|0
1656396720000|2022-06-28 06:12:00|1450|1448.8|1450.3|1449.1|1450.4|1449.2|1450|1448.8|2
1656396740000|2022-06-28 06:12:20|||||||||19
1656396750000|2022-06-28 06:12:30|1450.4|1449.2|1450.4|1449.2|1450.4|1449.2|1450.4|1449.2|6
1656396770000|2022-06-28 06:12:50|1450.3|1449.1|1450.3|1449.1|1450.3|1449.1|1450.3|1449.1|0
1656396780000|2022-06-28 06:13:00|1449.6|1448.4|1449.3|1448.1|1449.6|1448.4|1449.1|1447.9|44
1656396790000|2022-06-28 06:13:10|1449.1|1447.9|1449|1447.8|1449.3|1448.1|1449|1447.8|1
1656396800000|2022-06-28 06:13:20|1449.1|1447.9|1449.1|1447.9|1449.1|1447.9|1449.1|1447.9|1
1656396810000|2022-06-28 06:13:30|1449|1447.8|1448.8|1447.6|1449|1447.8|1448.8|1447.6|6
1656396820000|2022-06-28 06:13:40|1449|1447.8|1449|1447.8|1449.1|1447.9|1448.9|1447.7|1
1656396830000|2022-06-28 06:13:50|1449.1|1447.9|1449.1|1447.9|1449.1|1447.9|1449.1|1447.9|1
1656396840000|2022-06-28 06:14:00|1449.3|1448.1|1449.3|1448.1|1449.3|1448.1|1449.3|1448.1|0
1656396850000|2022-06-28 06:14:10|1449.1|1447.9|1449.1|1447.9|1449.1|1447.9|1449|1447.8|1
1656396860000|2022-06-28 06:14:20|1449.4|1448.2|1449.4|1448.2|1449.4|1448.2|1449.4|1448.2|0
1656396870000|2022-06-28 06:14:30|1449.8|1448.6|1449.6|1448.4|1449.8|1448.6|1449.6|1448.4|4
1656396890000|2022-06-28 06:14:50|1449.8|1448.6|1449.9|1448.7|1449.9|1448.7|1449.8|1448.6|7
1656396900000|2022-06-28 06:15:00|1449.8|1448.6|1449.8|1448.6|1449.9|1448.7|1449.8|1448.6|4
1656396930000|2022-06-28 06:15:30|1450|1448.8|1449.8|1448.6|1450|1448.8|1449.8|1448.6|3
1656396940000|2022-06-28 06:15:40|1449.6|1448.4|1449.6|1448.4|1449.6|1448.4|1449.6|1448.4|0
1656396960000|2022-06-28 06:16:00|1449.5|1448.3|1449.5|1448.3|1449.5|1448.3|1449.5|1448.3|0
1656396970000|2022-06-28 06:16:10|1449.6|1448.4|1449.6|1448.4|1449.6|1448.4|1449.6|1448.4|1
1656396980000|2022-06-28 06:16:20|1449.5|1448.3|1449.5|1448.3|1449.6|1448.4|1449.5|1448.3|0
1656396990000|2022-06-28 06:16:30|1449.6|1448.4|1449.6|1448.4|1449.6|1448.4|1449.6|1448.4|0
1656397000000|2022-06-28 06:16:40|1449.5|1448.3|1449.5|1448.3|1449.5|1448.3|1449.5|1448.3|0
1656397010000|2022-06-28 06:16:50|1449.6|1448.4|1449.6|1448.4|1449.6|1448.4|1449.6|1448.4|0
1656397020000|2022-06-28 06:17:00|||||||||1
1656397030000|2022-06-28 06:17:10|1449.4|1448.2|1449.4|1448.2|1449.4|1448.2|1449.4|1448.2|1
1656397040000|2022-06-28 06:17:20|1449.3|1448.1|1449.3|1448.1|1449.3|1448.1|1449.3|1448.1|0
1656397080000|2022-06-28 06:18:00|||||||||1
1656397090000|2022-06-28 06:18:10|1449.4|1448.2|1449.4|1448.2|1449.4|1448.2|1449.4|1448.2|2
1656397120000|2022-06-28 06:18:40|||||||||1
1656397140000|2022-06-28 06:19:00|1449.6|1448.4|1449.6|1448.4|1449.6|1448.4|1449.6|1448.4|2
1656397150000|2022-06-28 06:19:10|||||||||1
1656397160000|2022-06-28 06:19:20|1449.3|1448.1|1449.4|1448.2|1449.5|1448.3|1449.3|1448.1|228
1656397170000|2022-06-28 06:19:30|1449.5|1448.3|1449.6|1448.4|1449.6|1448.4|1449.5|1448.3|0
1656397180000|2022-06-28 06:19:40|1450|1448.8|1450|1448.8|1450|1448.8|1450|1448.8|19
1656397190000|2022-06-28 06:19:50|1449.5|1448.3|1449.4|1448.2|1449.5|1448.3|1449.3|1448.1|32
1656397200000|2022-06-28 06:20:00|1449.5|1448.3|1449.6|1448.4|1449.8|1448.6|1449.4|1448.2|31
1656397210000|2022-06-28 06:20:10|1449.5|1448.3|1449.8|1448.6|1449.8|1448.6|1449.5|1448.3|3
1656397230000|2022-06-28 06:20:30|1450|1448.8|1449.8|1448.6|1450|1448.8|1449.8|1448.6|27
1656397240000|2022-06-28 06:20:40|1449.4|1448.2|1449.4|1448.2|1449.4|1448.2|1449.4|1448.2|1
1656397250000|2022-06-28 06:20:50|1449.5|1448.3|1449.5|1448.3|1449.5|1448.3|1449.4|1448.2|1
1656397260000|2022-06-28 06:21:00|1449.4|1448.2|1449.6|1448.4|1449.6|1448.4|1449.4|1448.2|6
1656397270000|2022-06-28 06:21:10|1449.4|1448.2|1449.4|1448.2|1449.6|1448.4|1449.4|1448.2|1
1656397280000|2022-06-28 06:21:20|1449.3|1448.1|1449.3|1448.1|1449.3|1448.1|1449.3|1448.1|1
1656397320000|2022-06-28 06:22:00|1449.5|1448.3|1449.4|1448.2|1449.5|1448.3|1449.4|1448.2|8
1656397380000|2022-06-28 06:23:00|1449.5|1448.3|1449.5|1448.3|1449.5|1448.3|1449.5|1448.3|0
1656397390000|2022-06-28 06:23:10|1449.6|1448.4|1449.8|1448.6|1449.8|1448.6|1449.6|1448.4|4
1656397430000|2022-06-28 06:23:50|1449.6|1448.4|1449.6|1448.4|1449.6|1448.4|1449.6|1448.4|2
1656397440000|2022-06-28 06:24:00|1449.5|1448.3|1449.6|1448.4|1449.6|1448.4|1449.5|1448.3|2
1656397450000|2022-06-28 06:24:10|1449.5|1448.3|1449.6|1448.4|1449.6|1448.4|1449.5|1448.3|1
1656397460000|2022-06-28 06:24:20|1449.8|1448.6|1449.8|1448.6|1449.8|1448.6|1449.8|1448.6|0
1656397500000|2022-06-28 06:25:00|1449.9|1448.7|1449.8|1448.6|1449.9|1448.7|1449.8|1448.6|2
1656397510000|2022-06-28 06:25:10|1449.6|1448.4|1449.3|1448.1|1449.6|1448.4|1449.3|1448.1|17
1656397520000|2022-06-28 06:25:20|1449.1|1447.9|1449.5|1448.3|1449.5|1448.3|1449.1|1447.9|5
1656397550000|2022-06-28 06:25:50|1449.6|1448.4|1449.6|1448.4|1449.6|1448.4|1449.6|1448.4|1
1656397560000|2022-06-28 06:26:00|||||||||2
1656397580000|2022-06-28 06:26:20|1449.5|1448.3|1449.4|1448.2|1449.5|1448.3|1449.4|1448.2|1
1656397600000|2022-06-28 06:26:40|1449.3|1448.1|1449.4|1448.2|1449.4|1448.2|1449.3|1448.1|1
1656397620000|2022-06-28 06:27:00|1449.5|1448.3|1449.4|1448.2|1449.5|1448.3|1449.4|1448.2|0
1656397630000|2022-06-28 06:27:10|1449.3|1448.1|1449.3|1448.1|1449.3|1448.1|1449.3|1448.1|0
1656397640000|2022-06-28 06:27:20|1449.4|1448.2|1449.4|1448.2|1449.4|1448.2|1449.4|1448.2|1
1656397650000|2022-06-28 06:27:30|1449.5|1448.3|1449.6|1448.4|1449.6|1448.4|1449.5|1448.3|1
1656397670000|2022-06-28 06:27:50|1449.5|1448.3|1449.6|1448.4|1449.6|1448.4|1449.5|1448.3|0
1656397680000|2022-06-28 06:28:00|1449.5|1448.3|1449.5|1448.3|1449.5|1448.3|1449.5|1448.3|0
1656397690000|2022-06-28 06:28:10|1449.8|1448.6|1449.8|1448.6|1449.8|1448.6|1449.8|1448.6|2
1656397700000|2022-06-28 06:28:20|1449.6|1448.4|1449.6|1448.4|1449.6|1448.4|1449.6|1448.4|1
1656397720000|2022-06-28 06:28:40|1449.5|1448.3|1449.5|1448.3|1449.5|1448.3|1449.5|1448.3|0
1656397730000|2022-06-28 06:28:50|1449.6|1448.4|1450.5|1449.3|1450.5|1449.3|1449.6|1448.4|41
1656397740000|2022-06-28 06:29:00|1450.4|1449.2|1450.1|1448.9|1450.4|1449.2|1450.1|1448.9|3
1656397750000|2022-06-28 06:29:10|1450.3|1449.1|1450.5|1449.3|1450.5|1449.3|1450.3|1449.1|7
1656397760000|2022-06-28 06:29:20|||||||||13
1656397770000|2022-06-28 06:29:30|||||||||35
1656397780000|2022-06-28 06:29:40|||||||||10
1656397790000|2022-06-28 06:29:50|1450.4|1449.2|1450.5|1449.3|1450.5|1449.3|1450.3|1449.1|17
1656397800000|2022-06-28 06:30:00|1450.4|1449.2|1450.1|1448.9|1450.4|1449.2|1450.1|1448.9|11
1656397810000|2022-06-28 06:30:10|1450.3|1449.1|1450.1|1448.9|1450.3|1449.1|1450.1|1448.9|0
1656397820000|2022-06-28 06:30:20|1449.8|1448.6|1449.8|1448.6|1449.8|1448.6|1449.8|1448.6|1
1656397830000|2022-06-28 06:30:30|||||||||1
1656397840000|2022-06-28 06:30:40|1449.6|1448.4|1449.8|1448.6|1449.8|1448.6|1449.6|1448.4|4
1656397850000|2022-06-28 06:30:50|1449.9|1448.7|1449.9|1448.7|1449.9|1448.7|1449.9|1448.7|1
1656397860000|2022-06-28 06:31:00|1449.8|1448.6|1449.8|1448.6|1450|1448.8|1449.8|1448.6|5
1656397870000|2022-06-28 06:31:10|1449.9|1448.7|1449.8|1448.6|1449.9|1448.7|1449.8|1448.6|2
1656397880000|2022-06-28 06:31:20|1449.9|1448.7|1449.8|1448.6|1449.9|1448.7|1449.8|1448.6|0
1656397890000|2022-06-28 06:31:30|1449.9|1448.7|1449.8|1448.6|1449.9|1448.7|1449.8|1448.6|3
1656397900000|2022-06-28 06:31:40|1449.6|1448.4|1449.6|1448.4|1449.6|1448.4|1449.6|1448.4|5
1656397910000|2022-06-28 06:31:50|||||||||2
1656397930000|2022-06-28 06:32:10|1449.8|1448.6|1449.8|1448.6|1449.8|1448.6|1449.8|1448.6|0
1656397940000|2022-06-28 06:32:20|1449.9|1448.7|1449.9|1448.7|1449.9|1448.7|1449.9|1448.7|1
1656397950000|2022-06-28 06:32:30|1449.6|1448.4|1449.6|1448.4|1449.6|1448.4|1449.6|1448.4|0
1656397960000|2022-06-28 06:32:40|1449.5|1448.3|1449.4|1448.2|1449.6|1448.4|1449.4|1448.2|0
1656397970000|2022-06-28 06:32:50|1449.5|1448.3|1449.6|1448.4|1449.6|1448.4|1449.5|1448.3|1
1656398000000|2022-06-28 06:33:20|1449.4|1448.2|1449.4|1448.2|1449.4|1448.2|1449.4|1448.2|9
1656398010000|2022-06-28 06:33:30|1449.5|1448.3|1449.6|1448.4|1449.6|1448.4|1449.5|1448.3|4
1656398020000|2022-06-28 06:33:40|1449.4|1448.2|1449.6|1448.4|1449.6|1448.4|1449.4|1448.2|1
1656398040000|2022-06-28 06:34:00|1449.4|1448.2|1449.1|1447.9|1449.4|1448.2|1449.1|1447.9|5
1656398050000|2022-06-28 06:34:10|||||||||1
1656398060000|2022-06-28 06:34:20|1448.9|1447.7|1449|1447.8|1449|1447.8|1448.9|1447.7|8
1656398070000|2022-06-28 06:34:30|1449.1|1447.9|1449.3|1448.1|1449.3|1448.1|1449.1|1447.9|8
1656398080000|2022-06-28 06:34:40|1449.1|1447.9|1449.4|1448.2|1449.4|1448.2|1449.1|1447.9|2
1656398100000|2022-06-28 06:35:00|1449.5|1448.3|1449.5|1448.3|1449.5|1448.3|1449.5|1448.3|0
1656398120000|2022-06-28 06:35:20|1449.6|1448.4|1449.6|1448.4|1449.6|1448.4|1449.6|1448.4|1
1656398130000|2022-06-28 06:35:30|1449.3|1448.1|1449.4|1448.2|1449.4|1448.2|1449.3|1448.1|2
1656398140000|2022-06-28 06:35:40|||||||||2
1656398150000|2022-06-28 06:35:50|1449.3|1448.1|1449.1|1447.9|1449.3|1448.1|1449.1|1447.9|0
1656398160000|2022-06-28 06:36:00|1449.3|1448.1|1449.3|1448.1|1449.3|1448.1|1449.3|1448.1|0
1656398170000|2022-06-28 06:36:10|||||||||1
1656398200000|2022-06-28 06:36:40|1449|1447.8|1448.9|1447.7|1449|1447.8|1448.9|1447.7|3
1656398210000|2022-06-28 06:36:50|1449|1447.8|1449|1447.8|1449|1447.8|1449|1447.8|1
1656398220000|2022-06-28 06:37:00|1449.3|1448.1|1449.1|1447.9|1449.5|1448.3|1449.1|1447.9|3
1656398230000|2022-06-28 06:37:10|1449.4|1448.2|1449.1|1447.9|1449.4|1448.2|1449.1|1447.9|8
1656398240000|2022-06-28 06:37:20|||||||||3
1656398250000|2022-06-28 06:37:30|1448.9|1447.7|1448.9|1447.7|1448.9|1447.7|1448.9|1447.7|1
1656398260000|2022-06-28 06:37:40|1448.8|1447.6|1448.9|1447.7|1448.9|1447.7|1448.8|1447.6|2
1656398280000|2022-06-28 06:38:00|1449.3|1448.1|1449.3|1448.1|1449.3|1448.1|1449.3|1448.1|1
1656398300000|2022-06-28 06:38:20|1448.9|1447.7|1448.9|1447.7|1448.9|1447.7|1448.8|1447.6|3
1656398320000|2022-06-28 06:38:40|1448.8|1447.6|1449|1447.8|1449|1447.8|1448.8|1447.6|1
1656398330000|2022-06-28 06:38:50|1449.1|1447.9|1449.1|1447.9|1449.1|1447.9|1449.1|1447.9|1
1656398340000|2022-06-28 06:39:00|1449|1447.8|1449.5|1448.3|1449.5|1448.3|1449|1447.8|1
1656398350000|2022-06-28 06:39:10|1449.4|1448.2|1449.5|1448.3|1449.5|1448.3|1449.4|1448.2|1
1656398370000|2022-06-28 06:39:30|1449.6|1448.4|1449.9|1448.7|1449.9|1448.7|1449.6|1448.4|6
1656398400000|2022-06-28 06:40:00|1450|1448.8|1450|1448.8|1450|1448.8|1450|1448.8|0
1656398410000|2022-06-28 06:40:10|1449.9|1448.7|1449.9|1448.7|1449.9|1448.7|1449.9|1448.7|1
1656398420000|2022-06-28 06:40:20|1450|1448.8|1450|1448.8|1450|1448.8|1450|1448.8|0
1656398430000|2022-06-28 06:40:30|1450.1|1448.9|1450.4|1449.2|1450.4|1449.2|1450.1|1448.9|15
1656398440000|2022-06-28 06:40:40|1450.3|1449.1|1450.4|1449.2|1450.4|1449.2|1450.3|1449.1|15
1656398450000|2022-06-28 06:40:50|1450.3|1449.1|1450.1|1448.9|1450.3|1449.1|1450.1|1448.9|11
1656398460000|2022-06-28 06:41:00|1449.9|1448.7|1450.1|1448.9|1450.1|1448.9|1449.9|1448.7|0
1656398470000|2022-06-28 06:41:10|1449.8|1448.6|1449.8|1448.6|1449.9|1448.7|1449.8|1448.6|4
1656398480000|2022-06-28 06:41:20|1449.6|1448.4|1449.6|1448.4|1449.6|1448.4|1449.6|1448.4|0
1656398490000|2022-06-28 06:41:30|1449.8|1448.6|1450.3|1449.1|1450.3|1449.1|1449.8|1448.6|13
1656398500000|2022-06-28 06:41:40|1450.4|1449.2|1452|1450.8|1452|1450.8|1450.4|1449.2|28
1656398510000|2022-06-28 06:41:50|1452.1|1450.9|1452.3|1451.1|1452.3|1451.1|1452.1|1450.9|5
1656398520000|2022-06-28 06:42:00|1452.1|1450.9|1452.5|1451.3|1452.8|1451.6|1452.1|1450.9|38
1656398530000|2022-06-28 06:42:10|1452.4|1451.2|1452.4|1451.2|1452.8|1451.6|1452.3|1451.1|18
1656398540000|2022-06-28 06:42:20|1452.1|1450.9|1452.1|1450.9|1452.1|1450.9|1452.1|1450.9|4
1656398550000|2022-06-28 06:42:30|1452.3|1451.1|1452.3|1451.1|1452.3|1451.1|1452.3|1451.1|0
1656398560000|2022-06-28 06:42:40|1452.4|1451.2|1452.8|1451.6|1452.8|1451.6|1452.4|1451.2|4
1656398570000|2022-06-28 06:42:50|1452.9|1451.7|1453.1|1451.9|1453.1|1451.9|1452.9|1451.7|13
1656398580000|2022-06-28 06:43:00|1452.9|1451.7|1452.6|1451.4|1452.9|1451.7|1452.6|1451.4|9
1656398590000|2022-06-28 06:43:10|1452.4|1451.2|1452.5|1451.3|1452.6|1451.4|1452.1|1450.9|1
1656398610000|2022-06-28 06:43:30|1452.6|1451.4|1452.6|1451.4|1452.6|1451.4|1452.6|1451.4|1
1656398620000|2022-06-28 06:43:40|1452.8|1451.6|1452.8|1451.6|1452.8|1451.6|1452.8|1451.6|1
1656398640000|2022-06-28 06:44:00|1452.9|1451.7|1452.9|1451.7|1453.1|1451.9|1452.9|1451.7|4
1656398650000|2022-06-28 06:44:10|1453|1451.8|1452.3|1451.1|1453|1451.8|1452.3|1451.1|5
1656398660000|2022-06-28 06:44:20|1452.1|1450.9|1452.4|1451.2|1452.4|1451.2|1452|1450.8|5
1656398670000|2022-06-28 06:44:30|1452.3|1451.1|1452.3|1451.1|1452.3|1451.1|1452.3|1451.1|0
1656398680000|2022-06-28 06:44:40|1452.4|1451.2|1452.5|1451.3|1452.8|1451.6|1452.4|1451.2|5
1656398690000|2022-06-28 06:44:50|1452.6|1451.4|1452.6|1451.4|1452.8|1451.6|1452.5|1451.3|5
1656398700000|2022-06-28 06:45:00|1452.4|1451.2|1452.5|1451.3|1452.5|1451.3|1452.4|1451.2|3
1656398710000|2022-06-28 06:45:10|1452.6|1451.4|1452.6|1451.4|1452.6|1451.4|1452.5|1451.3|2
1656398720000|2022-06-28 06:45:20|||||||||1
1656398730000|2022-06-28 06:45:30|1452.5|1451.3|1453|1451.8|1453|1451.8|1452.4|1451.2|2
1656398740000|2022-06-28 06:45:40|1452.9|1451.7|1452.9|1451.7|1452.9|1451.7|1452.9|1451.7|1
1656398750000|2022-06-28 06:45:50|1453.1|1451.9|1452.9|1451.7|1453.3|1452.1|1452.9|1451.7|12
1656398760000|2022-06-28 06:46:00|1452.8|1451.6|1452.9|1451.7|1452.9|1451.7|1452.8|1451.6|0
1656398770000|2022-06-28 06:46:10|1453|1451.8|1453|1451.8|1453|1451.8|1452.9|1451.7|1
1656398780000|2022-06-28 06:46:20|1453.1|1451.9|1453.1|1451.9|1453.1|1451.9|1453.1|1451.9|2
1656398800000|2022-06-28 06:46:40|1453|1451.8|1453.3|1452.1|1453.3|1452.1|1453|1451.8|2
1656398810000|2022-06-28 06:46:50|1453.4|1452.2|1453.1|1451.9|1453.4|1452.2|1453.1|1451.9|1
1656398820000|2022-06-28 06:47:00|1452.9|1451.7|1452.9|1451.7|1452.9|1451.7|1452.9|1451.7|2
1656398830000|2022-06-28 06:47:10|1453.1|1451.9|1453|1451.8|1453.1|1451.9|1453|1451.8|3
1656398840000|2022-06-28 06:47:20|1453.1|1451.9|1453.3|1452.1|1453.3|1452.1|1453.1|1451.9|1
1656398850000|2022-06-28 06:47:30|1453.1|1451.9|1453.1|1451.9|1453.1|1451.9|1453.1|1451.9|2
1656398860000|2022-06-28 06:47:40|1453|1451.8|1452.6|1451.4|1453|1451.8|1452.6|1451.4|2
1656398870000|2022-06-28 06:47:50|1452.8|1451.6|1452.8|1451.6|1452.9|1451.7|1452.6|1451.4|3
1656398880000|2022-06-28 06:48:00|1452.6|1451.4|1452.6|1451.4|1452.6|1451.4|1452.1|1450.9|5
1656398890000|2022-06-28 06:48:10|||||||||3
1656398900000|2022-06-28 06:48:20|1452.9|1451.7|1452.9|1451.7|1452.9|1451.7|1452.8|1451.6|6
1656398910000|2022-06-28 06:48:30|1453.4|1452.2|1453.4|1452.2|1453.5|1452.3|1453.4|1452.2|5
1656398920000|2022-06-28 06:48:40|1453.8|1452.6|1453.4|1452.2|1453.8|1452.6|1453.4|1452.2|3
1656398930000|2022-06-28 06:48:50|1453.3|1452.1|1453.8|1452.6|1453.8|1452.6|1453.3|1452.1|2
1656398940000|2022-06-28 06:49:00|1453.6|1452.4|1453.8|1452.6|1453.8|1452.6|1453.6|1452.4|0
1656398950000|2022-06-28 06:49:10|1453.6|1452.4|1453.4|1452.2|1453.6|1452.4|1453.4|1452.2|3
1656398960000|2022-06-28 06:49:20|1453.5|1452.3|1453.5|1452.3|1453.5|1452.3|1453.5|1452.3|0
1656398970000|2022-06-28 06:49:30|1453.4|1452.2|1453.3|1452.1|1453.4|1452.2|1453.3|1452.1|15
1656398980000|2022-06-28 06:49:40|1453.4|1452.2|1453.5|1452.3|1453.5|1452.3|1453.4|1452.2|5
1656398990000|2022-06-28 06:49:50|1453.6|1452.4|1453.6|1452.4|1453.6|1452.4|1453.6|1452.4|7
1656399000000|2022-06-28 06:50:00|1453.5|1452.3|1453.5|1452.3|1453.5|1452.3|1453.5|1452.3|15
1656399010000|2022-06-28 06:50:10|||||||||20
1656399020000|2022-06-28 06:50:20|||||||||2
1656399030000|2022-06-28 06:50:30|1453.3|1452.1|1453.3|1452.1|1453.3|1452.1|1453.3|1452.1|61
1656399040000|2022-06-28 06:50:40|||||||||40
1656399050000|2022-06-28 06:50:50|||||||||29
1656399060000|2022-06-28 06:51:00|1453.5|1452.3|1453.4|1452.2|1453.5|1452.3|1453.3|1452.1|20
1656399070000|2022-06-28 06:51:10|1453.6|1452.4|1453.6|1452.4|1453.6|1452.4|1453.6|1452.4|9
1656399080000|2022-06-28 06:51:20|1453.8|1452.6|1454.5|1453.3|1454.8|1453.6|1453.8|1452.6|5
1656399090000|2022-06-28 06:51:30|1454.4|1453.2|1454.6|1453.4|1454.6|1453.4|1454.4|1453.2|5
1656399110000|2022-06-28 06:51:50|||||||||5
1656399130000|2022-06-28 06:52:10|1454.5|1453.3|1454.4|1453.2|1454.5|1453.3|1454.4|1453.2|2
1656399140000|2022-06-28 06:52:20|1454.5|1453.3|1454.5|1453.3|1454.8|1453.6|1454.5|1453.3|3
1656399150000|2022-06-28 06:52:30|1454.4|1453.2|1454.3|1453.1|1454.4|1453.2|1454.3|1453.1|0
1656399160000|2022-06-28 06:52:40|1454.4|1453.2|1454.4|1453.2|1454.4|1453.2|1454.4|1453.2|1
1656399170000|2022-06-28 06:52:50|1454.6|1453.4|1454.5|1453.3|1454.6|1453.4|1454.5|1453.3|2
1656399180000|2022-06-28 06:53:00|1454.4|1453.2|1454|1452.8|1454.4|1453.2|1454|1452.8|6
1656399200000|2022-06-28 06:53:20|1454.1|1452.9|1454.4|1453.2|1454.4|1453.2|1454.1|1452.9|1
1656399220000|2022-06-28 06:53:40|1454.3|1453.1|1454.3|1453.1|1454.5|1453.3|1454.3|1453.1|0
1656399230000|2022-06-28 06:53:50|1454.5|1453.3|1454.5|1453.3|1454.6|1453.4|1454.5|1453.3|2
1656399240000|2022-06-28 06:54:00|1454.6|1453.4|1454.6|1453.4|1454.6|1453.4|1454.6|1453.4|1
1656399250000|2022-06-28 06:54:10|1454.5|1453.3|1454.4|1453.2|1454.5|1453.3|1454.4|1453.2|0
1656399290000|2022-06-28 06:54:50|1454.9|1453.7|1454.9|1453.7|1454.9|1453.7|1454.8|1453.6|6
1656399300000|2022-06-28 06:55:00|1454.8|1453.6|1454.6|1453.4|1455.3|1454.1|1454.6|1453.4|8
1656399310000|2022-06-28 06:55:10|1454.5|1453.3|1454.4|1453.2|1454.5|1453.3|1454.4|1453.2|0
1656399320000|2022-06-28 06:55:20|1454.6|1453.4|1454.6|1453.4|1454.6|1453.4|1454.6|1453.4|6
1656399330000|2022-06-28 06:55:30|1454.5|1453.3|1454.6|1453.4|1454.6|1453.4|1454.4|1453.2|1
1656399340000|2022-06-28 06:55:40|1454.4|1453.2|1454.4|1453.2|1454.4|1453.2|1454.4|1453.2|0
1656399350000|2022-06-28 06:55:50|1454.5|1453.3|1454.6|1453.4|1454.6|1453.4|1454.4|1453.2|1
1656399360000|2022-06-28 06:56:00|1454.4|1453.2|1454.3|1453.1|1454.4|1453.2|1454.3|1453.1|5
1656399370000|2022-06-28 06:56:10|1454.1|1452.9|1454|1452.8|1454.1|1452.9|1454|1452.8|1
1656399380000|2022-06-28 06:56:20|||||||||1
1656399400000|2022-06-28 06:56:40|||||||||1
1656399410000|2022-06-28 06:56:50|||||||||1
1656399420000|2022-06-28 06:57:00|1454.3|1453.1|1454.3|1453.1|1454.3|1453.1|1454.1|1452.9|2
1656399430000|2022-06-28 06:57:10|1453.8|1452.6|1453.3|1452.1|1453.8|1452.6|1453.3|1452.1|18
1656399480000|2022-06-28 06:58:00|1453|1451.8|1452.8|1451.6|1453|1451.8|1452.8|1451.6|19
1656399490000|2022-06-28 06:58:10|1452.6|1451.4|1452.4|1451.2|1452.6|1451.4|1452.4|1451.2|0
1656399500000|2022-06-28 06:58:20|1452.3|1451.1|1452.8|1451.6|1452.8|1451.6|1452.3|1451.1|13
1656399510000|2022-06-28 06:58:30|||||||||1
1656399520000|2022-06-28 06:58:40|1453|1451.8|1453|1451.8|1453|1451.8|1453|1451.8|0
1656399530000|2022-06-28 06:58:50|1452.9|1451.7|1452.9|1451.7|1453|1451.8|1452.8|1451.6|2
1656399540000|2022-06-28 06:59:00|1452.8|1451.6|1452.8|1451.6|1452.8|1451.6|1452.8|1451.6|3
1656399550000|2022-06-28 06:59:10|1452.9|1451.7|1452.9|1451.7|1452.9|1451.7|1452.8|1451.6|4
1656399560000|2022-06-28 06:59:20|1452.8|1451.6|1452.9|1451.7|1452.9|1451.7|1452.8|1451.6|0
1656399570000|2022-06-28 06:59:30|1452.8|1451.6|1452.8|1451.6|1452.8|1451.6|1452.8|1451.6|0
1656399580000|2022-06-28 06:59:40|1452.9|1451.7|1452.8|1451.6|1452.9|1451.7|1452.8|1451.6|0
1656399600000|2022-06-28 07:00:00|||||||||9
1656399610000|2022-06-28 07:00:10|||||||||2
1656399620000|2022-06-28 07:00:20|1453.3|1452.1|1453.3|1452.1|1453.3|1452.1|1453.3|1452.1|2
1656399630000|2022-06-28 07:00:30|1453.4|1452.2|1453|1451.8|1453.4|1452.2|1453|1451.8|1
1656399640000|2022-06-28 07:00:40|1452.9|1451.7|1452.9|1451.7|1453|1451.8|1452.9|1451.7|0
1656399650000|2022-06-28 07:00:50|1453|1451.8|1452.9|1451.7|1453.1|1451.9|1452.9|1451.7|0
1656399660000|2022-06-28 07:01:00|1453|1451.8|1453.1|1451.9|1453.1|1451.9|1453|1451.8|0
1656399670000|2022-06-28 07:01:10|1453.3|1452.1|1453.4|1452.2|1453.4|1452.2|1453.3|1452.1|0
1656399690000|2022-06-28 07:01:30|1453.3|1452.1|1453.4|1452.2|1453.4|1452.2|1453.3|1452.1|0
1656399700000|2022-06-28 07:01:40|1453.3|1452.1|1453.4|1452.2|1453.4|1452.2|1453.1|1451.9|0
1656399710000|2022-06-28 07:01:50|1453.3|1452.1|1453.3|1452.1|1453.3|1452.1|1453.3|1452.1|2
1656399720000|2022-06-28 07:02:00|1453.1|1451.9|1453.1|1451.9|1453.1|1451.9|1453.1|1451.9|0
1656399730000|2022-06-28 07:02:10|1453.4|1452.2|1453.1|1451.9|1453.4|1452.2|1453|1451.8|8
1656399740000|2022-06-28 07:02:20|1453|1451.8|1453.1|1451.9|1453.1|1451.9|1453|1451.8|0
1656399750000|2022-06-28 07:02:30|1453|1451.8|1453.6|1452.4|1453.6|1452.4|1453|1451.8|2
1656399760000|2022-06-28 07:02:40|1453.5|1452.3|1453.5|1452.3|1453.6|1452.4|1453.3|1452.1|11
1656399770000|2022-06-28 07:02:50|1453.4|1452.2|1453.4|1452.2|1453.4|1452.2|1453.4|1452.2|1
1656399800000|2022-06-28 07:03:20|1453.8|1452.6|1453.6|1452.4|1453.8|1452.6|1453.6|1452.4|5
1656399810000|2022-06-28 07:03:30|1453.8|1452.6|1453.8|1452.6|1453.8|1452.6|1453.8|1452.6|0
1656399820000|2022-06-28 07:03:40|1453.6|1452.4|1453.6|1452.4|1453.6|1452.4|1453.6|1452.4|0
1656399830000|2022-06-28 07:03:50|1453.4|1452.2|1453.4|1452.2|1453.5|1452.3|1453.4|1452.2|0
1656399840000|2022-06-28 07:04:00|1453.3|1452.1|1453.3|1452.1|1453.3|1452.1|1453.3|1452.1|2
1656399850000|2022-06-28 07:04:10|1453.4|1452.2|1453.5|1452.3|1453.6|1452.4|1453.3|1452.1|3
1656399860000|2022-06-28 07:04:20|1453.4|1452.2|1453.6|1452.4|1453.6|1452.4|1453.4|1452.2|2
1656399880000|2022-06-28 07:04:40|1453.5|1452.3|1453.4|1452.2|1453.5|1452.3|1453.3|1452.1|4
1656399900000|2022-06-28 07:05:00|1453.3|1452.1|1453.3|1452.1|1453.3|1452.1|1453.3|1452.1|1
1656399910000|2022-06-28 07:05:10|1453.5|1452.3|1453.8|1452.6|1453.8|1452.6|1453.5|1452.3|2
1656399930000|2022-06-28 07:05:30|1453.6|1452.4|1453.6|1452.4|1453.6|1452.4|1453.5|1452.3|2
1656399940000|2022-06-28 07:05:40|1453.4|1452.2|1453.4|1452.2|1453.4|1452.2|1453.4|1452.2|2
1656399950000|2022-06-28 07:05:50|1453.6|1452.4|1453.4|1452.2|1453.6|1452.4|1453.4|1452.2|2
1656399970000|2022-06-28 07:06:10|1453.3|1452.1|1453.3|1452.1|1453.3|1452.1|1453.3|1452.1|1
1656399990000|2022-06-28 07:06:30|1453.4|1452.2|1453.4|1452.2|1453.4|1452.2|1453.4|1452.2|1
1656400000000|2022-06-28 07:06:40|1453.1|1451.9|1453.1|1451.9|1453.1|1451.9|1453|1451.8|2
1656400010000|2022-06-28 07:06:50|1453.3|1452.1|1453.3|1452.1|1453.3|1452.1|1453.3|1452.1|0
1656400020000|2022-06-28 07:07:00|1453.1|1451.9|1453.1|1451.9|1453.1|1451.9|1453.1|1451.9|0
1656400030000|2022-06-28 07:07:10|1453|1451.8|1453|1451.8|1453|1451.8|1453|1451.8|0
1656400040000|2022-06-28 07:07:20|1452.9|1451.7|1452.8|1451.6|1452.9|1451.7|1452.8|1451.6|2
1656400050000|2022-06-28 07:07:30|1453.1|1451.9|1453.1|1451.9|1453.1|1451.9|1453.1|1451.9|2
1656400060000|2022-06-28 07:07:40|1453.4|1452.2|1453.4|1452.2|1453.4|1452.2|1453.4|1452.2|0
1656400080000|2022-06-28 07:08:00|1453|1451.8|1453.1|1451.9|1453.1|1451.9|1452.9|1451.7|5
1656400090000|2022-06-28 07:08:10|1453.4|1452.2|1453.3|1452.1|1453.4|1452.2|1453.1|1451.9|1
1656400100000|2022-06-28 07:08:20|1453.1|1451.9|1453.3|1452.1|1453.3|1452.1|1453.1|1451.9|0
1656400110000|2022-06-28 07:08:30|1453.1|1451.9|1453.1|1451.9|1453.1|1451.9|1453.1|1451.9|0
1656400120000|2022-06-28 07:08:40|1453.3|1452.1|1453.3|1452.1|1453.3|1452.1|1453.3|1452.1|2
1656400130000|2022-06-28 07:08:50|1453.4|1452.2|1453.4|1452.2|1453.4|1452.2|1453.4|1452.2|0
1656400140000|2022-06-28 07:09:00|1453.3|1452.1|1453.3|1452.1|1453.3|1452.1|1453.3|1452.1|1
1656400150000|2022-06-28 07:09:10|1453.1|1451.9|1452.8|1451.6|1453.1|1451.9|1452.8|1451.6|7
1656400160000|2022-06-28 07:09:20|1452.9|1451.7|1452.9|1451.7|1452.9|1451.7|1452.8|1451.6|4
1656400190000|2022-06-28 07:09:50|1452.8|1451.6|1452.9|1451.7|1452.9|1451.7|1452.8|1451.6|2
1656400200000|2022-06-28 07:10:00|1453|1451.8|1453.1|1451.9|1453.1|1451.9|1453|1451.8|2
1656400210000|2022-06-28 07:10:10|1453.4|1452.2|1453.8|1452.6|1453.8|1452.6|1453.4|1452.2|9
1656400220000|2022-06-28 07:10:20|1453.9|1452.7|1453.9|1452.7|1453.9|1452.7|1453.8|1452.6|0
1656400240000|2022-06-28 07:10:40|1454|1452.8|1453.9|1452.7|1454|1452.8|1453.9|1452.7|0
1656400250000|2022-06-28 07:10:50|1454|1452.8|1454|1452.8|1454.1|1452.9|1454|1452.8|9
1656400260000|2022-06-28 07:11:00|1453.9|1452.7|1453.6|1452.4|1453.9|1452.7|1453.6|1452.4|1
1656400270000|2022-06-28 07:11:10|1453.8|1452.6|1453.9|1452.7|1453.9|1452.7|1453.6|1452.4|1
1656400290000|2022-06-28 07:11:30|1453.8|1452.6|1453.6|1452.4|1453.9|1452.7|1453.6|1452.4|0
1656400300000|2022-06-28 07:11:40|||||||||10
1656400310000|2022-06-28 07:11:50|1453.8|1452.6|1453.8|1452.6|1453.8|1452.6|1453.8|1452.6|6
1656400330000|2022-06-28 07:12:10|1453.6|1452.4|1453.5|1452.3|1453.6|1452.4|1453.5|1452.3|2
1656400340000|2022-06-28 07:12:20|1453.4|1452.2|1453.1|1451.9|1453.4|1452.2|1453.1|1451.9|2
1656400350000|2022-06-28 07:12:30|1453.3|1452.1|1453.3|1452.1|1453.3|1452.1|1453.3|1452.1|0
1656400360000|2022-06-28 07:12:40|1453.1|1451.9|1453.1|1451.9|1453.1|1451.9|1453.1|1451.9|1
1656400380000|2022-06-28 07:13:00|1453|1451.8|1453|1451.8|1453|1451.8|1452.9|1451.7|1
1656400390000|2022-06-28 07:13:10|1453.1|1451.9|1453.1|1451.9|1453.1|1451.9|1453.1|1451.9|2
1656400430000|2022-06-28 07:13:50|1453.5|1452.3|1453.5|1452.3|1453.5|1452.3|1453.4|1452.2|1
1656400440000|2022-06-28 07:14:00|1453.4|1452.2|1453.5|1452.3|1453.5|1452.3|1453.4|1452.2|2
1656400450000|2022-06-28 07:14:10|1453.8|1452.6|1453.6|1452.4|1453.8|1452.6|1453.6|1452.4|9
1656400470000|2022-06-28 07:14:30|1453.8|1452.6|1453.9|1452.7|1453.9|1452.7|1453.8|1452.6|0
1656400480000|2022-06-28 07:14:40|1453.8|1452.6|1453.8|1452.6|1453.9|1452.7|1453.6|1452.4|0
1656400490000|2022-06-28 07:14:50|1453.6|1452.4|1453.4|1452.2|1453.6|1452.4|1453.4|1452.2|1
1656400500000|2022-06-28 07:15:00|1453.3|1452.1|1453.3|1452.1|1453.3|1452.1|1453.3|1452.1|0
1656400520000|2022-06-28 07:15:20|1453.1|1451.9|1453|1451.8|1453.1|1451.9|1453|1451.8|1
1656400530000|2022-06-28 07:15:30|1453.1|1451.9|1453.3|1452.1|1453.3|1452.1|1453|1451.8|2
1656400540000|2022-06-28 07:15:40|1453|1451.8|1453.4|1452.2|1453.5|1452.3|1453|1451.8|4
1656400550000|2022-06-28 07:15:50|1453.5|1452.3|1453.6|1452.4|1453.9|1452.7|1453.4|1452.2|9
1656400560000|2022-06-28 07:16:00|1453.9|1452.7|1453.9|1452.7|1453.9|1452.7|1453.6|1452.4|9
1656400570000|2022-06-28 07:16:10|1454|1452.8|1453.9|1452.7|1454.1|1452.9|1453.9|1452.7|0
1656400580000|2022-06-28 07:16:20|1453.8|1452.6|1453.8|1452.6|1453.8|1452.6|1453.8|1452.6|0
1656400640000|2022-06-28 07:17:20|1453.6|1452.4|1453.8|1452.6|1453.8|1452.6|1453.5|1452.3|3
1656400650000|2022-06-28 07:17:30|1453.5|1452.3|1453.5|1452.3|1453.5|1452.3|1453.5|1452.3|2
1656400670000|2022-06-28 07:17:50|||||||||1
1656400680000|2022-06-28 07:18:00|1453.4|1452.2|1453.3|1452.1|1453.4|1452.2|1453.3|1452.1|2
1656400690000|2022-06-28 07:18:10|1453.5|1452.3|1453.5|1452.3|1453.5|1452.3|1453.4|1452.2|1
1656400700000|2022-06-28 07:18:20|1453.4|1452.2|1453.5|1452.3|1453.5|1452.3|1453.4|1452.2|3
1656400740000|2022-06-28 07:19:00|1453.3|1452.1|1453.1|1451.9|1453.3|1452.1|1453.1|1451.9|2
1656400770000|2022-06-28 07:19:30|1453.3|1452.1|1453.3|1452.1|1453.3|1452.1|1453.3|1452.1|0
1656400790000|2022-06-28 07:19:50|1453.1|1451.9|1453.4|1452.2|1453.4|1452.2|1453.1|1451.9|2
1656400820000|2022-06-28 07:20:20|||||||||2
1656400830000|2022-06-28 07:20:30|1453.3|1452.1|1453.4|1452.2|1453.4|1452.2|1453.3|1452.1|2
1656400850000|2022-06-28 07:20:50|1453.5|1452.3|1453.4|1452.2|1453.5|1452.3|1453.4|1452.2|2
1656400860000|2022-06-28 07:21:00|1453.5|1452.3|1453.4|1452.2|1453.5|1452.3|1453.4|1452.2|1
1656400870000|2022-06-28 07:21:10|||||||||10
1656400900000|2022-06-28 07:21:40|||||||||2
1656400910000|2022-06-28 07:21:50|1453.5|1452.3|1453.6|1452.4|1453.6|1452.4|1453.5|1452.3|1
1656400920000|2022-06-28 07:22:00|1453.9|1452.7|1453.9|1452.7|1453.9|1452.7|1453.9|1452.7|1
1656400930000|2022-06-28 07:22:10|1453.8|1452.6|1453.9|1452.7|1453.9|1452.7|1453.8|1452.6|1
1656400940000|2022-06-28 07:22:20|1454|1452.8|1453.9|1452.7|1454|1452.8|1453.9|1452.7|0
1656400960000|2022-06-28 07:22:40|1453.8|1452.6|1453.6|1452.4|1453.9|1452.7|1453.5|1452.3|5
1656400970000|2022-06-28 07:22:50|1453.3|1452.1|1453.1|1451.9|1453.3|1452.1|1453.1|1451.9|8
1656400980000|2022-06-28 07:23:00|1453|1451.8|1453|1451.8|1453|1451.8|1452.9|1451.7|0
1656400990000|2022-06-28 07:23:10|1452.9|1451.7|1452.9|1451.7|1453|1451.8|1452.9|1451.7|0
1656401000000|2022-06-28 07:23:20|1452.8|1451.6|1452.1|1450.9|1452.9|1451.7|1452|1450.8|3
1656401010000|2022-06-28 07:23:30|1452.5|1451.3|1452.1|1450.9|1452.5|1451.3|1452.1|1450.9|10
1656401040000|2022-06-28 07:24:00|||||||||1
1656401050000|2022-06-28 07:24:10|1452.3|1451.1|1452.1|1450.9|1452.3|1451.1|1452.1|1450.9|4
1656401100000|2022-06-28 07:25:00|1452|1450.8|1452|1450.8|1452|1450.8|1452|1450.8|0
1656401110000|2022-06-28 07:25:10|1452.1|1450.9|1452|1450.8|1452.1|1450.9|1452|1450.8|1
1656401120000|2022-06-28 07:25:20|1452.1|1450.9|1452.1|1450.9|1452.1|1450.9|1452.1|1450.9|0
1656401130000|2022-06-28 07:25:30|1452|1450.8|1452|1450.8|1452.1|1450.9|1452|1450.8|1
1656401140000|2022-06-28 07:25:40|1452.3|1451.1|1452.3|1451.1|1452.3|1451.1|1452.3|1451.1|4
1656401150000|2022-06-28 07:25:50|||||||||2
1656401160000|2022-06-28 07:26:00|||||||||1
1656401180000|2022-06-28 07:26:20|1452.4|1451.2|1452.4|1451.2|1452.4|1451.2|1452.4|1451.2|0
1656401200000|2022-06-28 07:26:40|1452.3|1451.1|1452.4|1451.2|1452.4|1451.2|1452.3|1451.1|1
1656401210000|2022-06-28 07:26:50|1452.3|1451.1|1452.3|1451.1|1452.3|1451.1|1452.3|1451.1|1
1656401230000|2022-06-28 07:27:10|1452.1|1450.9|1452.1|1450.9|1452.1|1450.9|1452.1|1450.9|0
1656401240000|2022-06-28 07:27:20|1451.8|1450.6|1451.8|1450.6|1451.9|1450.7|1451.8|1450.6|1
1656401250000|2022-06-28 07:27:30|1451.6|1450.4|1451.6|1450.4|1451.6|1450.4|1451.6|1450.4|0
1656401270000|2022-06-28 07:27:50|1451.5|1450.3|1451.5|1450.3|1451.5|1450.3|1451.5|1450.3|0
1656401280000|2022-06-28 07:28:00|1451.6|1450.4|1451.6|1450.4|1451.6|1450.4|1451.6|1450.4|2
1656401290000|2022-06-28 07:28:10|1451.9|1450.7|1451.6|1450.4|1451.9|1450.7|1451.6|1450.4|2
1656401300000|2022-06-28 07:28:20|1451.4|1450.2|1451.3|1450.1|1451.4|1450.2|1451.3|1450.1|4
1656401310000|2022-06-28 07:28:30|1450.9|1449.7|1451.1|1449.9|1451.1|1449.9|1450.9|1449.7|10
1656401340000|2022-06-28 07:29:00|1451.4|1450.2|1451.3|1450.1|1451.4|1450.2|1451.3|1450.1|0
1656401400000|2022-06-28 07:30:00|1451.1|1449.9|1451.4|1450.2|1451.5|1450.3|1451.1|1449.9|4
1656401420000|2022-06-28 07:30:20|1451.3|1450.1|1451.4|1450.2|1451.4|1450.2|1451.3|1450.1|1
1656401430000|2022-06-28 07:30:30|1451.3|1450.1|1451.3|1450.1|1451.3|1450.1|1451.3|1450.1|0
1656401450000|2022-06-28 07:30:50|1451.1|1449.9|1451|1449.8|1451.1|1449.9|1451|1449.8|4
1656401460000|2022-06-28 07:31:00|1450.9|1449.7|1450.6|1449.4|1450.9|1449.7|1450.4|1449.2|10
1656401470000|2022-06-28 07:31:10|||||||||1
1656401480000|2022-06-28 07:31:20|1450.4|1449.2|1450.4|1449.2|1450.6|1449.4|1450.4|1449.2|0
1656401490000|2022-06-28 07:31:30|1450.3|1449.1|1450.4|1449.2|1450.5|1449.3|1450.3|1449.1|1
1656401500000|2022-06-28 07:31:40|1450.3|1449.1|1449.9|1448.7|1450.3|1449.1|1449.9|1448.7|4
1656401510000|2022-06-28 07:31:50|1449.5|1448.3|1450.1|1448.9|1450.1|1448.9|1449.5|1448.3|11
1656401520000|2022-06-28 07:32:00|1450.4|1449.2|1450.4|1449.2|1450.4|1449.2|1450.1|1448.9|0
1656401530000|2022-06-28 07:32:10|1450.3|1449.1|1450.5|1449.3|1450.5|1449.3|1450.1|1448.9|2
1656401540000|2022-06-28 07:32:20|1450.4|1449.2|1450.4|1449.2|1450.5|1449.3|1450.4|1449.2|1
1656401550000|2022-06-28 07:32:30|1450.5|1449.3|1450.6|1449.4|1450.6|1449.4|1450.5|1449.3|4
1656401560000|2022-06-28 07:32:40|1450.9|1449.7|1450.6|1449.4|1450.9|1449.7|1450.6|1449.4|3
1656401570000|2022-06-28 07:32:50|1450.5|1449.3|1450.5|1449.3|1450.5|1449.3|1450.5|1449.3|0
1656401580000|2022-06-28 07:33:00|||||||||4
1656401590000|2022-06-28 07:33:10|1450.4|1449.2|1450.6|1449.4|1450.8|1449.6|1450.4|1449.2|26
1656401600000|2022-06-28 07:33:20|1450.9|1449.7|1450.9|1449.7|1450.9|1449.7|1450.9|1449.7|0
1656401610000|2022-06-28 07:33:30|1450.8|1449.6|1450.9|1449.7|1451|1449.8|1450.8|1449.6|9
1656401630000|2022-06-28 07:33:50|1451.1|1449.9|1451.1|1449.9|1451.1|1449.9|1451.1|1449.9|1
1656401640000|2022-06-28 07:34:00|1451.3|1450.1|1451.4|1450.2|1451.4|1450.2|1451.3|1450.1|0
1656401650000|2022-06-28 07:34:10|1451.3|1450.1|1451|1449.8|1451.3|1450.1|1451|1449.8|0
1656401660000|2022-06-28 07:34:20|1450.9|1449.7|1451.1|1449.9|1451.1|1449.9|1450.8|1449.6|1
1656401670000|2022-06-28 07:34:30|||||||||1
1656401690000|2022-06-28 07:34:50|1451.3|1450.1|1451.4|1450.2|1451.4|1450.2|1451.1|1449.9|0
1656401710000|2022-06-28 07:35:10|1451.5|1450.3|1451.6|1450.4|1451.6|1450.4|1451.4|1450.2|2
1656401720000|2022-06-28 07:35:20|1451.8|1450.6|1451.8|1450.6|1451.9|1450.7|1451.6|1450.4|4
1656401730000|2022-06-28 07:35:30|1451.6|1450.4|1451.4|1450.2|1451.8|1450.6|1451.4|1450.2|3
1656401740000|2022-06-28 07:35:40|1451.5|1450.3|1451.4|1450.2|1451.5|1450.3|1451.4|1450.2|0
1656401750000|2022-06-28 07:35:50|1451.6|1450.4|1451.8|1450.6|1451.8|1450.6|1451.5|1450.3|2
1656401760000|2022-06-28 07:36:00|1451.5|1450.3|1451.6|1450.4|1451.6|1450.4|1451.5|1450.3|2
1656401770000|2022-06-28 07:36:10|1451.8|1450.6|1451.8|1450.6|1451.8|1450.6|1451.8|1450.6|0
1656401780000|2022-06-28 07:36:20|1451.6|1450.4|1451.6|1450.4|1451.6|1450.4|1451.5|1450.3|2
1656401790000|2022-06-28 07:36:30|||||||||1
1656401800000|2022-06-28 07:36:40|1451.9|1450.7|1452|1450.8|1452|1450.8|1451.8|1450.6|4
1656401810000|2022-06-28 07:36:50|1452.1|1450.9|1452|1450.8|1452.1|1450.9|1452|1450.8|0
1656401820000|2022-06-28 07:37:00|1451.9|1450.7|1451.9|1450.7|1451.9|1450.7|1451.9|1450.7|0
1656401840000|2022-06-28 07:37:20|1452|1450.8|1452.1|1450.9|1452.1|1450.9|1452|1450.8|1
1656401850000|2022-06-28 07:37:30|1452.5|1451.3|1453.1|1451.9|1453.1|1451.9|1452.5|1451.3|14
1656401860000|2022-06-28 07:37:40|1453|1451.8|1452.9|1451.7|1453|1451.8|1452.9|1451.7|0
1656401870000|2022-06-28 07:37:50|1453.3|1452.1|1453.4|1452.2|1453.4|1452.2|1453.1|1451.9|1
1656401880000|2022-06-28 07:38:00|1453.5|1452.3|1453.1|1451.9|1453.5|1452.3|1453.1|1451.9|3
1656401890000|2022-06-28 07:38:10|1452.9|1451.7|1452.4|1451.2|1452.9|1451.7|1452.3|1451.1|5
1656401900000|2022-06-28 07:38:20|1452.3|1451.1|1452.3|1451.1|1452.4|1451.2|1452.3|1451.1|0
1656401910000|2022-06-28 07:38:30|1452.4|1451.2|1452.5|1451.3|1452.5|1451.3|1452.4|1451.2|0
1656401920000|2022-06-28 07:38:40|1452.1|1450.9|1451.9|1450.7|1452.1|1450.9|1451.8|1450.6|1
1656401930000|2022-06-28 07:38:50|1451.6|1450.4|1451.6|1450.4|1451.6|1450.4|1451.5|1450.3|0
1656401940000|2022-06-28 07:39:00|1451.8|1450.6|1451.6|1450.4|1451.8|1450.6|1451.6|1450.4|1
1656401950000|2022-06-28 07:39:10|1451.8|1450.6|1451.6|1450.4|1451.9|1450.7|1451.6|1450.4|1
1656401980000|2022-06-28 07:39:40|1451.8|1450.6|1451.9|1450.7|1451.9|1450.7|1451.8|1450.6|2
1656401990000|2022-06-28 07:39:50|1452|1450.8|1451.9|1450.7|1452|1450.8|1451.9|1450.7|0
1656402000000|2022-06-28 07:40:00|1451.8|1450.6|1451.6|1450.4|1451.9|1450.7|1451.6|1450.4|1
1656402020000|2022-06-28 07:40:20|1451.4|1450.2|1451.4|1450.2|1451.4|1450.2|1451.4|1450.2|0
1656402030000|2022-06-28 07:40:30|1451.1|1449.9|1451.1|1449.9|1451.1|1449.9|1451.1|1449.9|1
1656402040000|2022-06-28 07:40:40|1451.3|1450.1|1451.1|1449.9|1451.4|1450.2|1451.1|1449.9|0
1656402050000|2022-06-28 07:40:50|1451.3|1450.1|1451.1|1449.9|1451.4|1450.2|1451|1449.8|3
1656402060000|2022-06-28 07:41:00|1450.9|1449.7|1450.9|1449.7|1450.9|1449.7|1450.9|1449.7|1
1656402110000|2022-06-28 07:41:50|1450.8|1449.6|1450.8|1449.6|1450.9|1449.7|1450.8|1449.6|5
1656402120000|2022-06-28 07:42:00|1450.5|1449.3|1450.6|1449.4|1450.6|1449.4|1450.5|1449.3|2
1656402130000|2022-06-28 07:42:10|1450.5|1449.3|1450.4|1449.2|1450.5|1449.3|1450.3|1449.1|3
1656402140000|2022-06-28 07:42:20|1450.3|1449.1|1450.4|1449.2|1450.4|1449.2|1450.3|1449.1|0
1656402150000|2022-06-28 07:42:30|1450.5|1449.3|1450.5|1449.3|1450.5|1449.3|1450.5|1449.3|0
1656402160000|2022-06-28 07:42:40|1450|1448.8|1450.1|1448.9|1450.3|1449.1|1450|1448.8|14
1656402180000|2022-06-28 07:43:00|1450.3|1449.1|1450.1|1448.9|1450.3|1449.1|1450.1|1448.9|2
1656402190000|2022-06-28 07:43:10|1450.3|1449.1|1450.5|1449.3|1450.5|1449.3|1450.3|1449.1|1
1656402200000|2022-06-28 07:43:20|1450.4|1449.2|1450.6|1449.4|1450.6|1449.4|1450.4|1449.2|5
1656402210000|2022-06-28 07:43:30|1450.8|1449.6|1450.6|1449.4|1450.8|1449.6|1450.6|1449.4|3
1656402230000|2022-06-28 07:43:50|1450.4|1449.2|1450.3|1449.1|1450.4|1449.2|1450.3|1449.1|1
1656402240000|2022-06-28 07:44:00|1450.1|1448.9|1450.1|1448.9|1450.1|1448.9|1450.1|1448.9|0
1656402250000|2022-06-28 07:44:10|1450|1448.8|1450.1|1448.9|1450.1|1448.9|1450|1448.8|1
1656402260000|2022-06-28 07:44:20|1451|1449.8|1450.6|1449.4|1451|1449.8|1450.6|1449.4|20
1656402270000|2022-06-28 07:44:30|||||||||1
1656402280000|2022-06-28 07:44:40|1450.5|1449.3|1450.5|1449.3|1450.5|1449.3|1450.5|1449.3|0
1656402300000|2022-06-28 07:45:00|1450.4|1449.2|1450.4|1449.2|1450.4|1449.2|1450.3|1449.1|1
1656402310000|2022-06-28 07:45:10|||||||||1
1656402320000|2022-06-28 07:45:20|1450.3|1449.1|1450.4|1449.2|1450.4|1449.2|1450.3|1449.1|0
1656402330000|2022-06-28 07:45:30|1450.5|1449.3|1449.9|1448.7|1450.5|1449.3|1449.9|1448.7|8
1656402350000|2022-06-28 07:45:50|1450|1448.8|1449.9|1448.7|1450|1448.8|1449.9|1448.7|3
1656402390000|2022-06-28 07:46:30|1449.5|1448.3|1449.4|1448.2|1449.6|1448.4|1449.4|1448.2|3
1656402410000|2022-06-28 07:46:50|1449.3|1448.1|1449.4|1448.2|1449.4|1448.2|1449.3|1448.1|0
1656402430000|2022-06-28 07:47:10|||||||||1
1656402440000|2022-06-28 07:47:20|1449.3|1448.1|1449.1|1447.9|1449.3|1448.1|1449.1|1447.9|1
1656402450000|2022-06-28 07:47:30|1449|1447.8|1448.9|1447.7|1449|1447.8|1448.8|1447.6|1
1656402480000|2022-06-28 07:48:00|1449|1447.8|1449.3|1448.1|1449.3|1448.1|1449|1447.8|2
1656402490000|2022-06-28 07:48:10|1449.1|1447.9|1449.3|1448.1|1449.3|1448.1|1449.1|1447.9|0
1656402500000|2022-06-28 07:48:20|1449.1|1447.9|1449.1|1447.9|1449.1|1447.9|1449.1|1447.9|0
1656402510000|2022-06-28 07:48:30|1449.3|1448.1|1449.1|1447.9|1449.3|1448.1|1449.1|1447.9|0
1656402520000|2022-06-28 07:48:40|1449.3|1448.1|1449.3|1448.1|1449.3|1448.1|1449.3|1448.1|0
1656402540000|2022-06-28 07:49:00|1449.1|1447.9|1449.3|1448.1|1449.3|1448.1|1449.1|1447.9|0
1656402560000|2022-06-28 07:49:20|1449.1|1447.9|1449|1447.8|1449.1|1447.9|1449|1447.8|0
1656402600000|2022-06-28 07:50:00|1449.1|1447.9|1449.3|1448.1|1449.3|1448.1|1449.1|1447.9|1
1656402630000|2022-06-28 07:50:30|1449.1|1447.9|1449|1447.8|1449.1|1447.9|1449|1447.8|0
1656402640000|2022-06-28 07:50:40|1449.1|1447.9|1449.4|1448.2|1449.4|1448.2|1449.1|1447.9|2
1656402650000|2022-06-28 07:50:50|||||||||2
1656402660000|2022-06-28 07:51:00|||||||||2
1656402670000|2022-06-28 07:51:10|1449.3|1448.1|1449.1|1447.9|1449.4|1448.2|1449.1|1447.9|2
1656402680000|2022-06-28 07:51:20|1448.9|1447.7|1448.9|1447.7|1448.9|1447.7|1448.9|1447.7|2
1656402700000|2022-06-28 07:51:40|1449.1|1447.9|1449|1447.8|1449.1|1447.9|1449|1447.8|0
1656402740000|2022-06-28 07:52:20|1449.4|1448.2|1449.4|1448.2|1449.4|1448.2|1449.4|1448.2|1
1656402750000|2022-06-28 07:52:30|1449.5|1448.3|1449.4|1448.2|1449.5|1448.3|1449.4|1448.2|7
1656402770000|2022-06-28 07:52:50|1449.5|1448.3|1449.4|1448.2|1449.5|1448.3|1449.4|1448.2|0
1656402780000|2022-06-28 07:53:00|1449.5|1448.3|1449.3|1448.1|1449.5|1448.3|1449.3|1448.1|1
1656402840000|2022-06-28 07:54:00|1449.1|1447.9|1449.3|1448.1|1449.3|1448.1|1449|1447.8|1
1656402850000|2022-06-28 07:54:10|1449.4|1448.2|1449.4|1448.2|1449.5|1448.3|1449.4|1448.2|2
1656402860000|2022-06-28 07:54:20|1449.3|1448.1|1449.1|1447.9|1449.3|1448.1|1449.1|1447.9|1
1656402870000|2022-06-28 07:54:30|1449.3|1448.1|1449.1|1447.9|1449.3|1448.1|1449.1|1447.9|0
1656402880000|2022-06-28 07:54:40|1449.3|1448.1|1449.1|1447.9|1449.3|1448.1|1449.1|1447.9|0
1656402890000|2022-06-28 07:54:50|1449.3|1448.1|1449.1|1447.9|1449.3|1448.1|1449.1|1447.9|1
1656402900000|2022-06-28 07:55:00|1449.3|1448.1|1449.1|1447.9|1449.3|1448.1|1449.1|1447.9|0
1656402910000|2022-06-28 07:55:10|1449|1447.8|1449|1447.8|1449|1447.8|1449|1447.8|0
1656402920000|2022-06-28 07:55:20|1449.1|1447.9|1449|1447.8|1449.1|1447.9|1449|1447.8|0
1656402930000|2022-06-28 07:55:30|1449.1|1447.9|1448.8|1447.6|1449.1|1447.9|1448.8|1447.6|4
1656402950000|2022-06-28 07:55:50|1448.9|1447.7|1448.9|1447.7|1448.9|1447.7|1448.9|1447.7|2
1656402960000|2022-06-28 07:56:00|1448.8|1447.6|1448.8|1447.6|1448.8|1447.6|1448.8|1447.6|0
1656402990000|2022-06-28 07:56:30|1448.9|1447.7|1448.9|1447.7|1448.9|1447.7|1448.9|1447.7|1
1656403000000|2022-06-28 07:56:40|1449|1447.8|1449|1447.8|1449|1447.8|1449|1447.8|1
1656403020000|2022-06-28 07:57:00|1448.9|1447.7|1448.9|1447.7|1448.9|1447.7|1448.8|1447.6|2
1656403030000|2022-06-28 07:57:10|1449.1|1447.9|1449.1|1447.9|1449.3|1448.1|1449.1|1447.9|0
1656403040000|2022-06-28 07:57:20|1448.9|1447.7|1448.9|1447.7|1448.9|1447.7|1448.9|1447.7|0
1656403050000|2022-06-28 07:57:30|1449|1447.8|1449.3|1448.1|1449.3|1448.1|1449|1447.8|1
1656403060000|2022-06-28 07:57:40|1449.1|1447.9|1449.1|1447.9|1449.3|1448.1|1449.1|1447.9|0
1656403070000|2022-06-28 07:57:50|1449.3|1448.1|1449|1447.8|1449.3|1448.1|1449|1447.8|0
1656403080000|2022-06-28 07:58:00|1448.9|1447.7|1448.9|1447.7|1448.9|1447.7|1448.9|1447.7|0
1656403090000|2022-06-28 07:58:10|1448.8|1447.6|1448.8|1447.6|1448.8|1447.6|1448.8|1447.6|0
1656403120000|2022-06-28 07:58:40|1448.9|1447.7|1448.9|1447.7|1448.9|1447.7|1448.9|1447.7|2
1656403140000|2022-06-28 07:59:00|1449|1447.8|1449|1447.8|1449|1447.8|1449|1447.8|0
1656403150000|2022-06-28 07:59:10|1449.1|1447.9|1449|1447.8|1449.1|1447.9|1449|1447.8|0
1656403160000|2022-06-28 07:59:20|1449.3|1448.1|1449.3|1448.1|1449.3|1448.1|1449.3|1448.1|1
1656403170000|2022-06-28 07:59:30|1449.1|1447.9|1449.1|1447.9|1449.1|1447.9|1449.1|1447.9|0
1656403190000|2022-06-28 07:59:50|1449.3|1448.1|1449.3|1448.1|1449.3|1448.1|1449.3|1448.1|0
1656403200000|2022-06-28 08:00:00|1449.1|1447.9|1449.1|1447.9|1449.3|1448.1|1449.1|1447.9|3
1656403210000|2022-06-28 08:00:10|1449.4|1448.2|1449.4|1448.2|1449.5|1448.3|1449.4|1448.2|4
1656403220000|2022-06-28 08:00:20|1449.3|1448.1|1449.4|1448.2|1449.4|1448.2|1449.3|1448.1|0
1656403230000|2022-06-28 08:00:30|1449.3|1448.1|1449.4|1448.2|1449.4|1448.2|1449.3|1448.1|2
1656403250000|2022-06-28 08:00:50|1449.5|1448.3|1449.6|1448.4|1449.6|1448.4|1449.4|1448.2|8
1656403260000|2022-06-28 08:01:00|1449.8|1448.6|1449.8|1448.6|1449.8|1448.6|1449.6|1448.4|0
1656403270000|2022-06-28 08:01:10|1449.6|1448.4|1449.6|1448.4|1449.6|1448.4|1449.6|1448.4|1
1656403300000|2022-06-28 08:01:40|1449.5|1448.3|1449.5|1448.3|1449.5|1448.3|1449.5|1448.3|0
1656403310000|2022-06-28 08:01:50|1449.6|1448.4|1449.8|1448.6|1449.8|1448.6|1449.6|1448.4|2
1656403370000|2022-06-28 08:02:50|1449.9|1448.7|1450|1448.8|1450|1448.8|1449.9|1448.7|4
1656403390000|2022-06-28 08:03:10|1449.8|1448.6|1449.5|1448.3|1449.8|1448.6|1449.5|1448.3|6
1656403410000|2022-06-28 08:03:30|1449.8|1448.6|1449.9|1448.7|1449.9|1448.7|1449.8|1448.6|1
1656403420000|2022-06-28 08:03:40|1449.8|1448.6|1449.8|1448.6|1449.8|1448.6|1449.8|1448.6|0
1656403440000|2022-06-28 08:04:00|1449.6|1448.4|1449.6|1448.4|1449.6|1448.4|1449.6|1448.4|5
1656403490000|2022-06-28 08:04:50|1449.5|1448.3|1449.4|1448.2|1449.5|1448.3|1449.4|1448.2|2
1656403500000|2022-06-28 08:05:00|1449.5|1448.3|1449.4|1448.2|1449.5|1448.3|1449.4|1448.2|0
1656403520000|2022-06-28 08:05:20|1449.5|1448.3|1449.5|1448.3|1449.5|1448.3|1449.5|1448.3|0
1656403530000|2022-06-28 08:05:30|1449.4|1448.2|1449.4|1448.2|1449.4|1448.2|1449.4|1448.2|5
1656403540000|2022-06-28 08:05:40|1449.3|1448.1|1449.3|1448.1|1449.3|1448.1|1449.3|1448.1|0
1656403570000|2022-06-28 08:06:10|||||||||2
1656403590000|2022-06-28 08:06:30|1449.1|1447.9|1449.1|1447.9|1449.1|1447.9|1449|1447.8|3
1656403600000|2022-06-28 08:06:40|1449.3|1448.1|1449.3|1448.1|1449.3|1448.1|1449.1|1447.9|1
1656403620000|2022-06-28 08:07:00|1449.5|1448.3|1449.5|1448.3|1449.5|1448.3|1449.5|1448.3|4
1656403640000|2022-06-28 08:07:20|1449.9|1448.7|1449.9|1448.7|1449.9|1448.7|1449.9|1448.7|1
1656403670000|2022-06-28 08:07:50|1450.1|1448.9|1449.9|1448.7|1450.1|1448.9|1449.9|1448.7|0
1656403680000|2022-06-28 08:08:00|1449.8|1448.6|1449.8|1448.6|1449.8|1448.6|1449.8|1448.6|0
1656403690000|2022-06-28 08:08:10|1449.9|1448.7|1449.9|1448.7|1449.9|1448.7|1449.9|1448.7|1
1656403720000|2022-06-28 08:08:40|||||||||2
1656403740000|2022-06-28 08:09:00|1449.6|1448.4|1449.4|1448.2|1449.6|1448.4|1449.3|1448.1|2
1656403750000|2022-06-28 08:09:10|1449.3|1448.1|1449.3|1448.1|1449.4|1448.2|1449.3|1448.1|0
1656403760000|2022-06-28 08:09:20|1449.1|1447.9|1449.3|1448.1|1449.3|1448.1|1449.1|1447.9|0
1656403790000|2022-06-28 08:09:50|1449.1|1447.9|1449.1|1447.9|1449.1|1447.9|1449.1|1447.9|0
1656403800000|2022-06-28 08:10:00|1449|1447.8|1449.1|1447.9|1449.3|1448.1|1449|1447.8|1
1656403810000|2022-06-28 08:10:10|1449.3|1448.1|1449.8|1448.6|1449.8|1448.6|1449.3|1448.1|0
1656403820000|2022-06-28 08:10:20|1449.6|1448.4|1449.9|1448.7|1449.9|1448.7|1449.6|1448.4|0
1656403830000|2022-06-28 08:10:30|1449.6|1448.4|1449.6|1448.4|1449.6|1448.4|1449.6|1448.4|1
1656403850000|2022-06-28 08:10:50|1449.8|1448.6|1450.1|1448.9|1450.1|1448.9|1449.8|1448.6|2
1656403860000|2022-06-28 08:11:00|1450|1448.8|1450.1|1448.9|1450.1|1448.9|1450|1448.8|1
1656403870000|2022-06-28 08:11:10|1450.3|1449.1|1450.3|1449.1|1450.3|1449.1|1450.3|1449.1|0
1656403890000|2022-06-28 08:11:30|1450.1|1448.9|1450.1|1448.9|1450.1|1448.9|1450.1|1448.9|1
1656403900000|2022-06-28 08:11:40|1450.3|1449.1|1450.1|1448.9|1450.4|1449.2|1450.1|1448.9|1
1656403910000|2022-06-28 08:11:50|1450.4|1449.2|1450.4|1449.2|1450.4|1449.2|1450.1|1448.9|2
1656403920000|2022-06-28 08:12:00|1450.5|1449.3|1451.3|1450.1|1451.3|1450.1|1450.5|1449.3|2
1656403930000|2022-06-28 08:12:10|1451.4|1450.2|1451.4|1450.2|1451.5|1450.3|1451.4|1450.2|0
1656403940000|2022-06-28 08:12:20|1451.5|1450.3|1451.5|1450.3|1451.5|1450.3|1451.4|1450.2|0
1656403950000|2022-06-28 08:12:30|1451.8|1450.6|1451.8|1450.6|1451.8|1450.6|1451.8|1450.6|0
1656403960000|2022-06-28 08:12:40|1451.6|1450.4|1451.6|1450.4|1451.6|1450.4|1451.6|1450.4|2
1656403980000|2022-06-28 08:13:00|1451.5|1450.3|1452.1|1450.9|1452.1|1450.9|1451.5|1450.3|5
1656404000000|2022-06-28 08:13:20|1452.3|1451.1|1451.9|1450.7|1452.3|1451.1|1451.9|1450.7|14
1656404010000|2022-06-28 08:13:30|1452.3|1451.1|1452.3|1451.1|1452.3|1451.1|1452.3|1451.1|14
1656404030000|2022-06-28 08:13:50|1451.9|1450.7|1451.9|1450.7|1451.9|1450.7|1451.9|1450.7|4
1656404040000|2022-06-28 08:14:00|1451.8|1450.6|1451.6|1450.4|1451.8|1450.6|1451.5|1450.3|3
1656404050000|2022-06-28 08:14:10|1451.8|1450.6|1451.8|1450.6|1451.8|1450.6|1451.8|1450.6|0
1656404060000|2022-06-28 08:14:20|1451.6|1450.4|1451.5|1450.3|1451.6|1450.4|1451.5|1450.3|4
1656404070000|2022-06-28 08:14:30|1451.6|1450.4|1451.8|1450.6|1451.8|1450.6|1451.6|1450.4|0
1656404080000|2022-06-28 08:14:40|1451.6|1450.4|1451.6|1450.4|1451.6|1450.4|1451.6|1450.4|0
1656404090000|2022-06-28 08:14:50|1451.8|1450.6|1451.9|1450.7|1451.9|1450.7|1451.8|1450.6|5
1656404100000|2022-06-28 08:15:00|1451.6|1450.4|1451.6|1450.4|1451.8|1450.6|1451.6|1450.4|0
1656404110000|2022-06-28 08:15:10|1451.5|1450.3|1451.5|1450.3|1451.6|1450.4|1451.5|1450.3|0
1656404120000|2022-06-28 08:15:20|1451.4|1450.2|1451.4|1450.2|1451.4|1450.2|1451.4|1450.2|2
1656404130000|2022-06-28 08:15:30|1451.5|1450.3|1451.5|1450.3|1451.5|1450.3|1451.5|1450.3|0
1656404140000|2022-06-28 08:15:40|1451.6|1450.4|1451.6|1450.4|1451.8|1450.6|1451.6|1450.4|2
1656404160000|2022-06-28 08:16:00|1451.5|1450.3|1451.5|1450.3|1451.5|1450.3|1451.4|1450.2|0
1656404170000|2022-06-28 08:16:10|1451.4|1450.2|1451.8|1450.6|1451.8|1450.6|1451.4|1450.2|1
1656404180000|2022-06-28 08:16:20|1451.9|1450.7|1451.6|1450.4|1451.9|1450.7|1451.4|1450.2|1
1656404190000|2022-06-28 08:16:30|1451.4|1450.2|1451.4|1450.2|1451.4|1450.2|1451.4|1450.2|0
1656404210000|2022-06-28 08:16:50|1451.3|1450.1|1451.3|1450.1|1451.3|1450.1|1451.3|1450.1|0
1656404220000|2022-06-28 08:17:00|1451.4|1450.2|1451.4|1450.2|1451.4|1450.2|1451.4|1450.2|0
1656404240000|2022-06-28 08:17:20|1451.8|1450.6|1451.8|1450.6|1451.8|1450.6|1451.8|1450.6|2
1656404260000|2022-06-28 08:17:40|1451.6|1450.4|1451.4|1450.2|1451.6|1450.4|1451.4|1450.2|9
1656404270000|2022-06-28 08:17:50|1451.5|1450.3|1451.6|1450.4|1451.8|1450.6|1451.5|1450.3|1
1656404280000|2022-06-28 08:18:00|1451.4|1450.2|1451.1|1449.9|1451.4|1450.2|1451.1|1449.9|1
1656404290000|2022-06-28 08:18:10|1451|1449.8|1451.4|1450.2|1451.4|1450.2|1451|1449.8|1
1656404310000|2022-06-28 08:18:30|1451.5|1450.3|1451.5|1450.3|1451.5|1450.3|1451.5|1450.3|0
1656404320000|2022-06-28 08:18:40|1451.4|1450.2|1451.4|1450.2|1451.4|1450.2|1451.4|1450.2|1
1656404340000|2022-06-28 08:19:00|1451.1|1449.9|1451.4|1450.2|1451.4|1450.2|1451.1|1449.9|1
1656404350000|2022-06-28 08:19:10|1451.3|1450.1|1451.3|1450.1|1451.3|1450.1|1451.1|1449.9|0
1656404360000|2022-06-28 08:19:20|1451.1|1449.9|1451.1|1449.9|1451.3|1450.1|1451.1|1449.9|0
1656404370000|2022-06-28 08:19:30|1451|1449.8|1451.1|1449.9|1451.4|1450.2|1451|1449.8|1
1656404380000|2022-06-28 08:19:40|1450.9|1449.7|1450.6|1449.4|1450.9|1449.7|1450.6|1449.4|3
1656404390000|2022-06-28 08:19:50|1450.9|1449.7|1450.9|1449.7|1450.9|1449.7|1450.9|1449.7|0
1656404420000|2022-06-28 08:20:20|1451|1449.8|1450.9|1449.7|1451|1449.8|1450.9|1449.7|0
1656404430000|2022-06-28 08:20:30|1451|1449.8|1450.9|1449.7|1451|1449.8|1450.9|1449.7|1
1656404440000|2022-06-28 08:20:40|1451|1449.8|1451.1|1449.9|1451.3|1450.1|1451|1449.8|2
1656404450000|2022-06-28 08:20:50|1451.3|1450.1|1451.4|1450.2|1451.4|1450.2|1451.3|1450.1|0
1656404470000|2022-06-28 08:21:10|1451.1|1449.9|1451.1|1449.9|1451.1|1449.9|1451.1|1449.9|0
1656404480000|2022-06-28 08:21:20|1450.9|1449.7|1451.1|1449.9|1451.1|1449.9|1450.9|1449.7|0
1656404500000|2022-06-28 08:21:40|1451|1449.8|1450.9|1449.7|1451|1449.8|1450.9|1449.7|0
1656404520000|2022-06-28 08:22:00|1450.6|1449.4|1450.6|1449.4|1450.6|1449.4|1450.6|1449.4|0
1656404530000|2022-06-28 08:22:10|1450.8|1449.6|1450.9|1449.7|1450.9|1449.7|1450.8|1449.6|0
1656404600000|2022-06-28 08:23:20|1450.8|1449.6|1450.8|1449.6|1450.8|1449.6|1450.8|1449.6|0
1656404610000|2022-06-28 08:23:30|1450.6|1449.4|1450.3|1449.1|1450.6|1449.4|1450.3|1449.1|3
1656404620000|2022-06-28 08:23:40|1450.4|1449.2|1450.4|1449.2|1450.4|1449.2|1450.3|1449.1|2
1656404630000|2022-06-28 08:23:50|1450.3|1449.1|1450.3|1449.1|1450.3|1449.1|1450.3|1449.1|0
1656404640000|2022-06-28 08:24:00|1450.1|1448.9|1450.3|1449.1|1450.3|1449.1|1450.1|1448.9|0
1656404650000|2022-06-28 08:24:10|1450.1|1448.9|1450.3|1449.1|1450.3|1449.1|1450|1448.8|1
1656404660000|2022-06-28 08:24:20|1450.4|1449.2|1450.3|1449.1|1450.5|1449.3|1450.3|1449.1|1
1656404670000|2022-06-28 08:24:30|1450.1|1448.9|1450.3|1449.1|1450.3|1449.1|1450.1|1448.9|0
1656404680000|2022-06-28 08:24:40|1450.4|1449.2|1450.4|1449.2|1450.4|1449.2|1450.3|1449.1|0
1656404690000|2022-06-28 08:24:50|1450.3|1449.1|1450.4|1449.2|1450.4|1449.2|1450.3|1449.1|0
1656404700000|2022-06-28 08:25:00|1450.5|1449.3|1450.5|1449.3|1450.5|1449.3|1450.5|1449.3|0
1656404720000|2022-06-28 08:25:20|1450.4|1449.2|1450.3|1449.1|1450.4|1449.2|1450.3|1449.1|0
1656404750000|2022-06-28 08:25:50|1450|1448.8|1450|1448.8|1450|1448.8|1450|1448.8|1
1656404760000|2022-06-28 08:26:00|1450.1|1448.9|1450.1|1448.9|1450.1|1448.9|1450.1|1448.9|1
1656404770000|2022-06-28 08:26:10|1450.5|1449.3|1450.4|1449.2|1450.5|1449.3|1450.4|1449.2|2
1656404800000|2022-06-28 08:26:40|1450.8|1449.6|1450.8|1449.6|1450.8|1449.6|1450.6|1449.4|5
1656404810000|2022-06-28 08:26:50|1450.6|1449.4|1450.6|1449.4|1450.6|1449.4|1450.6|1449.4|0
1656404820000|2022-06-28 08:27:00|1450.5|1449.3|1451.1|1449.9|1451.3|1450.1|1450.5|1449.3|5
1656404830000|2022-06-28 08:27:10|1451.3|1450.1|1451.1|1449.9|1451.3|1450.1|1451.1|1449.9|0
1656404840000|2022-06-28 08:27:20|1451.3|1450.1|1451.4|1450.2|1451.4|1450.2|1451.3|1450.1|2
1656404850000|2022-06-28 08:27:30|||||||||3
1656404860000|2022-06-28 08:27:40|1451.1|1449.9|1451.1|1449.9|1451.1|1449.9|1451.1|1449.9|0
1656404870000|2022-06-28 08:27:50|1451.3|1450.1|1451.3|1450.1|1451.3|1450.1|1451.3|1450.1|0
1656404880000|2022-06-28 08:28:00|1451.1|1449.9|1451.1|1449.9|1451.1|1449.9|1451.1|1449.9|0
1656404900000|2022-06-28 08:28:20|1451.3|1450.1|1451.3|1450.1|1451.3|1450.1|1451.3|1450.1|0
1656404910000|2022-06-28 08:28:30|1451.1|1449.9|1451.3|1450.1|1451.3|1450.1|1451.1|1449.9|0
1656404930000|2022-06-28 08:28:50|1451.6|1450.4|1451.6|1450.4|1451.8|1450.6|1451.6|1450.4|3
1656404940000|2022-06-28 08:29:00|1451.8|1450.6|1451.1|1449.9|1451.8|1450.6|1451.1|1449.9|3
1656404950000|2022-06-28 08:29:10|1451.3|1450.1|1451.1|1449.9|1451.3|1450.1|1451.1|1449.9|0
1656404960000|2022-06-28 08:29:20|||||||||1
1656404990000|2022-06-28 08:29:50|1451.3|1450.1|1451.6|1450.4|1451.6|1450.4|1451.3|1450.1|6
1656405000000|2022-06-28 08:30:00|1451.8|1450.6|1451.6|1450.4|1451.9|1450.7|1451.6|1450.4|1
1656405010000|2022-06-28 08:30:10|||||||||2
1656405020000|2022-06-28 08:30:20|1451.8|1450.6|1451.9|1450.7|1451.9|1450.7|1451.8|1450.6|1
1656405030000|2022-06-28 08:30:30|1452|1450.8|1451.9|1450.7|1452|1450.8|1451.9|1450.7|1
1656405040000|2022-06-28 08:30:40|1451.8|1450.6|1451.8|1450.6|1451.8|1450.6|1451.8|1450.6|0
1656405050000|2022-06-28 08:30:50|1451.5|1450.3|1451.5|1450.3|1451.5|1450.3|1451.5|1450.3|1
1656405070000|2022-06-28 08:31:10|1451.9|1450.7|1451.1|1449.9|1451.9|1450.7|1451.1|1449.9|3
1656405080000|2022-06-28 08:31:20|1451|1449.8|1450.9|1449.7|1451.1|1449.9|1450.8|1449.6|0
1656405100000|2022-06-28 08:31:40|1451.1|1449.9|1451|1449.8|1451.1|1449.9|1451|1449.8|0
1656405110000|2022-06-28 08:31:50|1451.1|1449.9|1451.1|1449.9|1451.1|1449.9|1451.1|1449.9|1
1656405120000|2022-06-28 08:32:00|1451.3|1450.1|1451.1|1449.9|1451.3|1450.1|1451.1|1449.9|2
1656405130000|2022-06-28 08:32:10|1451|1449.8|1451.1|1449.9|1451.1|1449.9|1451|1449.8|1
1656405140000|2022-06-28 08:32:20|1451|1449.8|1451|1449.8|1451.1|1449.9|1451|1449.8|0
1656405150000|2022-06-28 08:32:30|1451.1|1449.9|1451|1449.8|1451.1|1449.9|1451|1449.8|0
1656405210000|2022-06-28 08:33:30|1450.9|1449.7|1450.8|1449.6|1450.9|1449.7|1450.8|1449.6|1
1656405220000|2022-06-28 08:33:40|1450.9|1449.7|1450.9|1449.7|1450.9|1449.7|1450.9|1449.7|1
1656405280000|2022-06-28 08:34:40|1450.8|1449.6|1450.8|1449.6|1450.8|1449.6|1450.8|1449.6|5
1656405290000|2022-06-28 08:34:50|1450.9|1449.7|1450.9|1449.7|1450.9|1449.7|1450.9|1449.7|2
1656405300000|2022-06-28 08:35:00|1451|1449.8|1450.9|1449.7|1451|1449.8|1450.9|1449.7|3
1656405320000|2022-06-28 08:35:20|1451.4|1450.2|1451.4|1450.2|1451.4|1450.2|1451.4|1450.2|1
1656405330000|2022-06-28 08:35:30|1451.6|1450.4|1451.6|1450.4|1451.6|1450.4|1451.6|1450.4|0
1656405350000|2022-06-28 08:35:50|1451.9|1450.7|1451.9|1450.7|1451.9|1450.7|1451.9|1450.7|0
1656405360000|2022-06-28 08:36:00|1451.8|1450.6|1451.9|1450.7|1451.9|1450.7|1451.8|1450.6|1
1656405370000|2022-06-28 08:36:10|1451.4|1450.2|1451.4|1450.2|1451.4|1450.2|1451.4|1450.2|0
1656405380000|2022-06-28 08:36:20|1451.6|1450.4|1451.6|1450.4|1451.6|1450.4|1451.6|1450.4|0
1656405390000|2022-06-28 08:36:30|1451.4|1450.2|1451.5|1450.3|1451.5|1450.3|1451.4|1450.2|0
1656405400000|2022-06-28 08:36:40|1451.6|1450.4|1451.6|1450.4|1451.9|1450.7|1451.6|1450.4|0
1656405410000|2022-06-28 08:36:50|1451.5|1450.3|1451.4|1450.2|1451.6|1450.4|1451.4|1450.2|0
1656405420000|2022-06-28 08:37:00|1451.1|1449.9|1451.1|1449.9|1451.1|1449.9|1451.1|1449.9|0
1656405430000|2022-06-28 08:37:10|1451|1449.8|1451|1449.8|1451|1449.8|1451|1449.8|0
1656405440000|2022-06-28 08:37:20|1451.4|1450.2|1451.4|1450.2|1451.4|1450.2|1451.4|1450.2|1
1656405460000|2022-06-28 08:37:40|1451.5|1450.3|1451.4|1450.2|1451.5|1450.3|1451.4|1450.2|0
1656405470000|2022-06-28 08:37:50|1451.5|1450.3|1451.4|1450.2|1451.5|1450.3|1451.4|1450.2|0
1656405480000|2022-06-28 08:38:00|1451.3|1450.1|1451.4|1450.2|1451.4|1450.2|1451.1|1449.9|1
1656405510000|2022-06-28 08:38:30|1451.3|1450.1|1451|1449.8|1451.3|1450.1|1451|1449.8|0
1656405530000|2022-06-28 08:38:50|1450.9|1449.7|1451.4|1450.2|1451.5|1450.3|1450.9|1449.7|22
1656405540000|2022-06-28 08:39:00|1451.3|1450.1|1451.1|1449.9|1451.4|1450.2|1451.1|1449.9|0
1656405550000|2022-06-28 08:39:10|1451.4|1450.2|1451.3|1450.1|1451.4|1450.2|1451.3|1450.1|0
1656405560000|2022-06-28 08:39:20|1451.4|1450.2|1451.4|1450.2|1451.5|1450.3|1451.4|1450.2|1
1656405580000|2022-06-28 08:39:40|1451.5|1450.3|1451.4|1450.2|1451.6|1450.4|1451.3|1450.1|1
1656405590000|2022-06-28 08:39:50|1451.5|1450.3|1451.5|1450.3|1451.6|1450.4|1451.5|1450.3|2
1656405600000|2022-06-28 08:40:00|1451.6|1450.4|1451.4|1450.2|1451.6|1450.4|1451.4|1450.2|0
1656405610000|2022-06-28 08:40:10|1451.3|1450.1|1451.4|1450.2|1451.4|1450.2|1451.3|1450.1|1
1656405660000|2022-06-28 08:41:00|1451.1|1449.9|1450.9|1449.7|1451.1|1449.9|1450.9|1449.7|0
1656405670000|2022-06-28 08:41:10|1450.8|1449.6|1450.9|1449.7|1450.9|1449.7|1450.8|1449.6|1
1656405690000|2022-06-28 08:41:30|1451|1449.8|1451|1449.8|1451|1449.8|1451|1449.8|0
1656405700000|2022-06-28 08:41:40|1450.9|1449.7|1450.9|1449.7|1450.9|1449.7|1450.9|1449.7|0
1656405720000|2022-06-28 08:42:00|1450.8|1449.6|1450.9|1449.7|1450.9|1449.7|1450.8|1449.6|1
1656405730000|2022-06-28 08:42:10|1450.8|1449.6|1450.8|1449.6|1450.8|1449.6|1450.8|1449.6|0
1656405790000|2022-06-28 08:43:10|1450.9|1449.7|1450.8|1449.6|1450.9|1449.7|1450.8|1449.6|1
1656405830000|2022-06-28 08:43:50|||||||||1
1656405840000|2022-06-28 08:44:00|||||||||1
1656405850000|2022-06-28 08:44:10|1451.4|1450.2|1451.4|1450.2|1451.4|1450.2|1451.4|1450.2|2
1656405860000|2022-06-28 08:44:20|1451.6|1450.4|1451.6|1450.4|1451.6|1450.4|1451.6|1450.4|2
1656405870000|2022-06-28 08:44:30|1451.4|1450.2|1451.4|1450.2|1451.4|1450.2|1451.4|1450.2|0
1656405890000|2022-06-28 08:44:50|1451.5|1450.3|1451.5|1450.3|1451.5|1450.3|1451.3|1450.1|1
1656405900000|2022-06-28 08:45:00|1451.4|1450.2|1451.6|1450.4|1451.9|1450.7|1451.4|1450.2|1
1656405920000|2022-06-28 08:45:20|1451.5|1450.3|1451.5|1450.3|1451.5|1450.3|1451.5|1450.3|0
1656405930000|2022-06-28 08:45:30|1451.6|1450.4|1451.4|1450.2|1451.6|1450.4|1451.3|1450.1|1
1656405940000|2022-06-28 08:45:40|1451.6|1450.4|1451.4|1450.2|1451.6|1450.4|1451.4|1450.2|1
1656405950000|2022-06-28 08:45:50|1451.9|1450.7|1451.9|1450.7|1451.9|1450.7|1451.9|1450.7|4
1656405960000|2022-06-28 08:46:00|1452|1450.8|1452|1450.8|1452|1450.8|1451.9|1450.7|0
1656405970000|2022-06-28 08:46:10|1452.1|1450.9|1452.1|1450.9|1452.1|1450.9|1452.1|1450.9|1
1656405980000|2022-06-28 08:46:20|1452.3|1451.1|1452.3|1451.1|1452.3|1451.1|1452.3|1451.1|0
1656406010000|2022-06-28 08:46:50|1452.4|1451.2|1452.4|1451.2|1452.4|1451.2|1452.4|1451.2|3
1656406020000|2022-06-28 08:47:00|1452.3|1451.1|1452.3|1451.1|1452.3|1451.1|1452.1|1450.9|0
1656406030000|2022-06-28 08:47:10|1452.1|1450.9|1452.3|1451.1|1452.4|1451.2|1452.1|1450.9|2
1656406050000|2022-06-28 08:47:30|1452.1|1450.9|1451.8|1450.6|1452.1|1450.9|1451.8|1450.6|1
1656406060000|2022-06-28 08:47:40|1451.9|1450.7|1451.8|1450.6|1451.9|1450.7|1451.8|1450.6|3
1656406070000|2022-06-28 08:47:50|||||||||1
1656406080000|2022-06-28 08:48:00|1451.6|1450.4|1451.4|1450.2|1451.6|1450.4|1451.4|1450.2|5
1656406090000|2022-06-28 08:48:10|1451.5|1450.3|1451.5|1450.3|1451.5|1450.3|1451.5|1450.3|0
1656406100000|2022-06-28 08:48:20|1451.4|1450.2|1451.1|1449.9|1451.4|1450.2|1451.1|1449.9|0
1656406110000|2022-06-28 08:48:30|1451.3|1450.1|1451|1449.8|1451.3|1450.1|1451|1449.8|1
1656406120000|2022-06-28 08:48:40|1451.4|1450.2|1451.3|1450.1|1451.4|1450.2|1451.3|1450.1|2
1656406140000|2022-06-28 08:49:00|||||||||1
1656406160000|2022-06-28 08:49:20|1451.1|1449.9|1451|1449.8|1451.1|1449.9|1451|1449.8|2
1656406210000|2022-06-28 08:50:10|1450.9|1449.7|1450.9|1449.7|1450.9|1449.7|1450.9|1449.7|1
1656406220000|2022-06-28 08:50:20|1450.8|1449.6|1451.6|1450.4|1451.6|1450.4|1450.8|1449.6|3
1656406230000|2022-06-28 08:50:30|1451.5|1450.3|1451.3|1450.1|1451.5|1450.3|1451.3|1450.1|0
1656406240000|2022-06-28 08:50:40|1451.4|1450.2|1451.5|1450.3|1451.5|1450.3|1451.4|1450.2|1
1656406250000|2022-06-28 08:50:50|1451.6|1450.4|1451.8|1450.6|1451.8|1450.6|1451.6|1450.4|1
1656406260000|2022-06-28 08:51:00|1451.5|1450.3|1451.6|1450.4|1451.6|1450.4|1451.5|1450.3|1
1656406270000|2022-06-28 08:51:10|1451.5|1450.3|1451.4|1450.2|1451.5|1450.3|1451.4|1450.2|0
1656406280000|2022-06-28 08:51:20|1451.5|1450.3|1451.5|1450.3|1451.5|1450.3|1451.4|1450.2|1
1656406290000|2022-06-28 08:51:30|||||||||1
1656406300000|2022-06-28 08:51:40|1451.4|1450.2|1451.4|1450.2|1451.4|1450.2|1451.4|1450.2|1
1656406310000|2022-06-28 08:51:50|1451.5|1450.3|1451.5|1450.3|1451.5|1450.3|1451.5|1450.3|0
1656406320000|2022-06-28 08:52:00|1451.4|1450.2|1451.5|1450.3|1451.5|1450.3|1451.4|1450.2|0
1656406330000|2022-06-28 08:52:10|1451.1|1449.9|1451.4|1450.2|1451.4|1450.2|1451.1|1449.9|1
1656406340000|2022-06-28 08:52:20|1451.3|1450.1|1451.4|1450.2|1451.4|1450.2|1451.3|1450.1|1
1656406360000|2022-06-28 08:52:40|1451.5|1450.3|1451.4|1450.2|1451.5|1450.3|1451.4|1450.2|0
1656406370000|2022-06-28 08:52:50|1451.3|1450.1|1451.4|1450.2|1451.4|1450.2|1451.3|1450.1|0
1656406390000|2022-06-28 08:53:10|1451.5|1450.3|1451.5|1450.3|1451.5|1450.3|1451.5|1450.3|0
1656406420000|2022-06-28 08:53:40|1451.4|1450.2|1451.3|1450.1|1451.4|1450.2|1451.3|1450.1|1
1656406430000|2022-06-28 08:53:50|1451.5|1450.3|1452|1450.8|1452|1450.8|1451.5|1450.3|4
1656406450000|2022-06-28 08:54:10|1452.1|1450.9|1452|1450.8|1452.1|1450.9|1451.9|1450.7|0
1656406480000|2022-06-28 08:54:40|||||||||1
1656406490000|2022-06-28 08:54:50|1452.1|1450.9|1452.1|1450.9|1452.1|1450.9|1452.1|1450.9|1
1656406500000|2022-06-28 08:55:00|1452.3|1451.1|1452|1450.8|1452.3|1451.1|1451.8|1450.6|2
1656406510000|2022-06-28 08:55:10|1452.1|1450.9|1452.1|1450.9|1452.1|1450.9|1452.1|1450.9|0
1656406530000|2022-06-28 08:55:30|1452.3|1451.1|1452.3|1451.1|1452.3|1451.1|1452.3|1451.1|0
1656406540000|2022-06-28 08:55:40|1452.4|1451.2|1452.6|1451.4|1452.6|1451.4|1452.4|1451.2|3
1656406560000|2022-06-28 08:56:00|1452.4|1451.2|1452.6|1451.4|1452.6|1451.4|1452.4|1451.2|0
1656406570000|2022-06-28 08:56:10|1452.4|1451.2|1452.5|1451.3|1452.6|1451.4|1452.4|1451.2|0
1656406600000|2022-06-28 08:56:40|1452.8|1451.6|1452.4|1451.2|1452.8|1451.6|1452.4|1451.2|2
1656406610000|2022-06-28 08:56:50|1452.8|1451.6|1452.8|1451.6|1452.8|1451.6|1452.8|1451.6|2
1656406630000|2022-06-28 08:57:10|1452.3|1451.1|1452.3|1451.1|1452.3|1451.1|1452|1450.8|1
1656406640000|2022-06-28 08:57:20|1452.1|1450.9|1452.1|1450.9|1452.1|1450.9|1452.1|1450.9|0
1656406650000|2022-06-28 08:57:30|1452|1450.8|1452|1450.8|1452|1450.8|1452|1450.8|8
1656406660000|2022-06-28 08:57:40|1452.1|1450.9|1452.1|1450.9|1452.3|1451.1|1452|1450.8|4
1656406670000|2022-06-28 08:57:50|1452|1450.8|1452|1450.8|1452|1450.8|1452|1450.8|0
1656406680000|2022-06-28 08:58:00|1452.1|1450.9|1452.1|1450.9|1452.1|1450.9|1451.8|1450.6|5
1656406690000|2022-06-28 08:58:10|1451.9|1450.7|1451.9|1450.7|1451.9|1450.7|1451.9|1450.7|0
1656406720000|2022-06-28 08:58:40|1452|1450.8|1452|1450.8|1452|1450.8|1452|1450.8|6
1656406750000|2022-06-28 08:59:10|1451.6|1450.4|1451.5|1450.3|1451.8|1450.6|1451.5|1450.3|2
1656406760000|2022-06-28 08:59:20|1451.4|1450.2|1451.5|1450.3|1451.5|1450.3|1451.4|1450.2|2
1656406780000|2022-06-28 08:59:40|1451.9|1450.7|1451.6|1450.4|1451.9|1450.7|1451.6|1450.4|1
1656406790000|2022-06-28 08:59:50|1451.8|1450.6|1451.6|1450.4|1451.8|1450.6|1451.6|1450.4|0
1656406800000|2022-06-28 09:00:00|1451.8|1450.6|1452.4|1451.2|1452.4|1451.2|1451.8|1450.6|3
1656406810000|2022-06-28 09:00:10|1452.6|1451.4|1452.6|1451.4|1452.6|1451.4|1452.5|1451.3|0
1656406830000|2022-06-28 09:00:30|1452.5|1451.3|1452.3|1451.1|1452.5|1451.3|1452.3|1451.1|0
1656406840000|2022-06-28 09:00:40|1452.1|1450.9|1452.6|1451.4|1452.6|1451.4|1452|1450.8|1
1656406860000|2022-06-28 09:01:00|1452.5|1451.3|1452.4|1451.2|1452.5|1451.3|1452.3|1451.1|2
1656406870000|2022-06-28 09:01:10|1452.3|1451.1|1452.4|1451.2|1452.4|1451.2|1452.3|1451.1|1
1656406890000|2022-06-28 09:01:30|1452.5|1451.3|1452.6|1451.4|1452.6|1451.4|1452.5|1451.3|4
1656406920000|2022-06-28 09:02:00|1452.8|1451.6|1452.6|1451.4|1452.8|1451.6|1452.6|1451.4|1
1656406930000|2022-06-28 09:02:10|1452.1|1450.9|1452.1|1450.9|1452.1|1450.9|1452|1450.8|2
1656406950000|2022-06-28 09:02:30|1452.3|1451.1|1452.3|1451.1|1452.3|1451.1|1452.3|1451.1|0
1656406970000|2022-06-28 09:02:50|1452.6|1451.4|1452.8|1451.6|1452.8|1451.6|1452.6|1451.4|5
1656406980000|2022-06-28 09:03:00|1453|1451.8|1452.9|1451.7|1453|1451.8|1452.8|1451.6|3
1656407010000|2022-06-28 09:03:30|1452.8|1451.6|1452.9|1451.7|1452.9|1451.7|1452.8|1451.6|0
1656407040000|2022-06-28 09:04:00|1453.1|1451.9|1453.1|1451.9|1453.1|1451.9|1453.1|1451.9|1
1656407050000|2022-06-28 09:04:10|1452.9|1451.7|1453.1|1451.9|1453.1|1451.9|1452.9|1451.7|0
1656407070000|2022-06-28 09:04:30|1452.9|1451.7|1453|1451.8|1453|1451.8|1452.9|1451.7|0
1656407080000|2022-06-28 09:04:40|1452.9|1451.7|1452.8|1451.6|1453|1451.8|1452.8|1451.6|0
1656407100000|2022-06-28 09:05:00|1452.9|1451.7|1452.9|1451.7|1452.9|1451.7|1452.9|1451.7|1
1656407130000|2022-06-28 09:05:30|1452.1|1450.9|1452|1450.8|1452.1|1450.9|1452|1450.8|4
1656407160000|2022-06-28 09:06:00|1452.4|1451.2|1452.3|1451.1|1452.4|1451.2|1452.3|1451.1|3
1656407180000|2022-06-28 09:06:20|1452.4|1451.2|1452.6|1451.4|1452.6|1451.4|1452.4|1451.2|2
1656407190000|2022-06-28 09:06:30|||||||||1
1656407210000|2022-06-28 09:06:50|1452.8|1451.6|1452.6|1451.4|1452.8|1451.6|1452.6|1451.4|12
1656407220000|2022-06-28 09:07:00|1452.5|1451.3|1452.4|1451.2|1452.5|1451.3|1452.4|1451.2|0
1656407250000|2022-06-28 09:07:30|1452.5|1451.3|1452.4|1451.2|1452.5|1451.3|1452.4|1451.2|0
1656407280000|2022-06-28 09:08:00|1452.5|1451.3|1452.4|1451.2|1452.5|1451.3|1452.4|1451.2|1
1656407310000|2022-06-28 09:08:30|1453|1451.8|1453.1|1451.9|1453.1|1451.9|1453|1451.8|3
1656407340000|2022-06-28 09:09:00|1453|1451.8|1453.1|1451.9|1453.1|1451.9|1453|1451.8|1
1656407360000|2022-06-28 09:09:20|||||||||2
1656407400000|2022-06-28 09:10:00|1453.3|1452.1|1453.3|1452.1|1453.3|1452.1|1453.3|1452.1|1
1656407420000|2022-06-28 09:10:20|1453.4|1452.2|1453.6|1452.4|1453.6|1452.4|1453.4|1452.2|0
1656407430000|2022-06-28 09:10:30|1453.5|1452.3|1453.6|1452.4|1453.6|1452.4|1453.5|1452.3|0
1656407450000|2022-06-28 09:10:50|1453.5|1452.3|1453.4|1452.2|1453.5|1452.3|1453.4|1452.2|0
1656407460000|2022-06-28 09:11:00|1453.5|1452.3|1453.6|1452.4|1453.6|1452.4|1453.4|1452.2|30
1656407470000|2022-06-28 09:11:10|1452.8|1451.6|1452.9|1451.7|1452.9|1451.7|1452.8|1451.6|8
1656407480000|2022-06-28 09:11:20|1453.1|1451.9|1453.3|1452.1|1453.3|1452.1|1453.1|1451.9|14
1656407490000|2022-06-28 09:11:30|1453.1|1451.9|1453.1|1451.9|1453.1|1451.9|1453.1|1451.9|0
1656407510000|2022-06-28 09:11:50|1453.5|1452.3|1453.4|1452.2|1453.5|1452.3|1453.4|1452.2|5
1656407520000|2022-06-28 09:12:00|1453.1|1451.9|1453.1|1451.9|1453.1|1451.9|1453.1|1451.9|0
1656407550000|2022-06-28 09:12:30|||||||||1
1656407580000|2022-06-28 09:13:00|1453.4|1452.2|1453.1|1451.9|1453.4|1452.2|1453.1|1451.9|3
1656407590000|2022-06-28 09:13:10|1453.3|1452.1|1453.3|1452.1|1453.3|1452.1|1453.3|1452.1|0
1656407630000|2022-06-28 09:13:50|1453.5|1452.3|1453.5|1452.3|1453.5|1452.3|1453.5|1452.3|2
1656407650000|2022-06-28 09:14:10|||||||||5
1656407660000|2022-06-28 09:14:20|||||||||16
1656407680000|2022-06-28 09:14:40|1453.8|1452.6|1453.8|1452.6|1453.8|1452.6|1453.8|1452.6|5
1656407690000|2022-06-28 09:14:50|1453.5|1452.3|1453.4|1452.2|1453.5|1452.3|1453.4|1452.2|1
1656407700000|2022-06-28 09:15:00|1453|1451.8|1452.9|1451.7|1453|1451.8|1452.9|1451.7|9
1656407710000|2022-06-28 09:15:10|1452.8|1451.6|1452.8|1451.6|1452.8|1451.6|1452.8|1451.6|2
1656407720000|2022-06-28 09:15:20|||||||||3
1656407730000|2022-06-28 09:15:30|1452.9|1451.7|1452.9|1451.7|1453|1451.8|1452.9|1451.7|3
1656407770000|2022-06-28 09:16:10|1452.6|1451.4|1452.6|1451.4|1452.6|1451.4|1452.6|1451.4|4
1656407780000|2022-06-28 09:16:20|1452.5|1451.3|1452.5|1451.3|1452.5|1451.3|1452.5|1451.3|0
1656407790000|2022-06-28 09:16:30|1452.8|1451.6|1452.8|1451.6|1452.8|1451.6|1452.8|1451.6|1
1656407820000|2022-06-28 09:17:00|||||||||2
1656407850000|2022-06-28 09:17:30|1453.4|1452.2|1453.4|1452.2|1453.4|1452.2|1453.1|1451.9|2
1656407860000|2022-06-28 09:17:40|1453.5|1452.3|1453.4|1452.2|1453.5|1452.3|1453.4|1452.2|1
1656407880000|2022-06-28 09:18:00|1453.5|1452.3|1453.9|1452.7|1453.9|1452.7|1453.5|1452.3|6
1656407890000|2022-06-28 09:18:10|1453.8|1452.6|1453.8|1452.6|1453.9|1452.7|1453.8|1452.6|0
1656407910000|2022-06-28 09:18:30|1453.4|1452.2|1453.4|1452.2|1453.4|1452.2|1453.4|1452.2|1
1656407920000|2022-06-28 09:18:40|1453.3|1452.1|1453.3|1452.1|1453.4|1452.2|1453.3|1452.1|0
1656407930000|2022-06-28 09:18:50|1453.6|1452.4|1453.8|1452.6|1453.8|1452.6|1453.6|1452.4|13
1656407940000|2022-06-28 09:19:00|1453.9|1452.7|1454|1452.8|1454|1452.8|1453.9|1452.7|1
1656407980000|2022-06-28 09:19:40|1453.6|1452.4|1453.6|1452.4|1453.6|1452.4|1453.6|1452.4|3
1656407990000|2022-06-28 09:19:50|1453.5|1452.3|1453.6|1452.4|1453.9|1452.7|1453.5|1452.3|14
1656408000000|2022-06-28 09:20:00|1453.8|1452.6|1453.8|1452.6|1453.8|1452.6|1453.8|1452.6|0
1656408010000|2022-06-28 09:20:10|1453.6|1452.4|1453.6|1452.4|1453.6|1452.4|1453.6|1452.4|2
1656408020000|2022-06-28 09:20:20|1453.4|1452.2|1453.3|1452.1|1453.4|1452.2|1453.1|1451.9|5
1656408030000|2022-06-28 09:20:30|1453.5|1452.3|1453.3|1452.1|1453.5|1452.3|1453.3|1452.1|2
1656408040000|2022-06-28 09:20:40|1453.4|1452.2|1453.4|1452.2|1453.4|1452.2|1453.4|1452.2|0
1656408050000|2022-06-28 09:20:50|1453.5|1452.3|1453.4|1452.2|1453.5|1452.3|1453.4|1452.2|0
1656408070000|2022-06-28 09:21:10|1453.3|1452.1|1453.5|1452.3|1453.5|1452.3|1453.3|1452.1|1
1656408090000|2022-06-28 09:21:30|1453.6|1452.4|1453.6|1452.4|1453.6|1452.4|1453.6|1452.4|12
1656408100000|2022-06-28 09:21:40|1453.8|1452.6|1453.9|1452.7|1453.9|1452.7|1453.8|1452.6|1
1656408120000|2022-06-28 09:22:00|1454|1452.8|1454|1452.8|1454|1452.8|1454|1452.8|0
1656408130000|2022-06-28 09:22:10|1453.9|1452.7|1454|1452.8|1454|1452.8|1453.9|1452.7|3
1656408140000|2022-06-28 09:22:20|1454.3|1453.1|1454.1|1452.9|1454.3|1453.1|1454.1|1452.9|6
1656408170000|2022-06-28 09:22:50|1454.3|1453.1|1453.5|1452.3|1454.3|1453.1|1453.5|1452.3|7
1656408180000|2022-06-28 09:23:00|1453.8|1452.6|1453.8|1452.6|1453.8|1452.6|1453.8|1452.6|4
1656408200000|2022-06-28 09:23:20|1453.6|1452.4|1453.6|1452.4|1453.8|1452.6|1453.6|1452.4|0
1656408210000|2022-06-28 09:23:30|1453.5|1452.3|1453.6|1452.4|1453.6|1452.4|1453.5|1452.3|1
1656408220000|2022-06-28 09:23:40|1453.5|1452.3|1453.5|1452.3|1453.5|1452.3|1453.5|1452.3|0
1656408230000|2022-06-28 09:23:50|1453.4|1452.2|1453.3|1452.1|1453.4|1452.2|1453.3|1452.1|2
1656408270000|2022-06-28 09:24:30|1453.1|1451.9|1453.1|1451.9|1453.1|1451.9|1453.1|1451.9|2
1656408280000|2022-06-28 09:24:40|1453|1451.8|1453.1|1451.9|1453.1|1451.9|1453|1451.8|1
1656408290000|2022-06-28 09:24:50|1453.3|1452.1|1453.1|1451.9|1453.3|1452.1|1453.1|1451.9|0
1656408300000|2022-06-28 09:25:00|1453.3|1452.1|1453.3|1452.1|1453.3|1452.1|1453.3|1452.1|0
1656408330000|2022-06-28 09:25:30|1453.4|1452.2|1453.6|1452.4|1453.6|1452.4|1453.4|1452.2|5
1656408360000|2022-06-28 09:26:00|1453.5|1452.3|1453.4|1452.2|1453.5|1452.3|1453.4|1452.2|0
1656408370000|2022-06-28 09:26:10|1453.5|1452.3|1453.8|1452.6|1453.8|1452.6|1453.5|1452.3|1
1656408380000|2022-06-28 09:26:20|1453.9|1452.7|1454|1452.8|1454|1452.8|1453.9|1452.7|3
1656408420000|2022-06-28 09:27:00|1453.9|1452.7|1453.4|1452.2|1453.9|1452.7|1453.4|1452.2|2
1656408430000|2022-06-28 09:27:10|1453.3|1452.1|1453.4|1452.2|1453.4|1452.2|1453.3|1452.1|86
1656408440000|2022-06-28 09:27:20|1453.1|1451.9|1453.1|1451.9|1453.1|1451.9|1453.1|1451.9|8
1656408450000|2022-06-28 09:27:30|1453|1451.8|1453|1451.8|1453|1451.8|1453|1451.8|0
1656408460000|2022-06-28 09:27:40|1453.1|1451.9|1453.1|1451.9|1453.1|1451.9|1453.1|1451.9|1
1656408510000|2022-06-28 09:28:30|1452.9|1451.7|1452.9|1451.7|1452.9|1451.7|1452.8|1451.6|5
1656408520000|2022-06-28 09:28:40|1452.8|1451.6|1452.5|1451.3|1452.8|1451.6|1452.5|1451.3|1
1656408540000|2022-06-28 09:29:00|1452.6|1451.4|1452.6|1451.4|1452.6|1451.4|1452.6|1451.4|1
1656408560000|2022-06-28 09:29:20|1452.5|1451.3|1452.5|1451.3|1452.5|1451.3|1452.4|1451.2|0
1656408590000|2022-06-28 09:29:50|1452.4|1451.2|1452.6|1451.4|1452.6|1451.4|1452.4|1451.2|0
1656408610000|2022-06-28 09:30:10|1452.4|1451.2|1452.5|1451.3|1452.5|1451.3|1452.4|1451.2|5
1656408620000|2022-06-28 09:30:20|1452.1|1450.9|1451.9|1450.7|1452.4|1451.2|1451.9|1450.7|5
1656408660000|2022-06-28 09:31:00|1451.8|1450.6|1452.1|1450.9|1452.1|1450.9|1451.8|1450.6|7
1656408690000|2022-06-28 09:31:30|1452.3|1451.1|1452.4|1451.2|1452.6|1451.4|1452.3|1451.1|1
1656408700000|2022-06-28 09:31:40|1452.5|1451.3|1452.4|1451.2|1452.5|1451.3|1452.4|1451.2|0
1656408760000|2022-06-28 09:32:40|1452.5|1451.3|1452.5|1451.3|1452.5|1451.3|1452.5|1451.3|0
1656408780000|2022-06-28 09:33:00|1452.1|1450.9|1452.4|1451.2|1452.4|1451.2|1452.1|1450.9|3
1656408790000|2022-06-28 09:33:10|1452.3|1451.1|1452.4|1451.2|1452.4|1451.2|1452.3|1451.1|1
1656408820000|2022-06-28 09:33:40|1452.5|1451.3|1452.9|1451.7|1453|1451.8|1452.5|1451.3|1
1656408860000|2022-06-28 09:34:20|1452.6|1451.4|1452.6|1451.4|1452.8|1451.6|1452.5|1451.3|3
1656408870000|2022-06-28 09:34:30|1452.8|1451.6|1452.6|1451.4|1452.8|1451.6|1452.6|1451.4|4
1656408890000|2022-06-28 09:34:50|1452.8|1451.6|1452.6|1451.4|1452.8|1451.6|1452.6|1451.4|0
1656408900000|2022-06-28 09:35:00|1452.9|1451.7|1452.8|1451.6|1452.9|1451.7|1452.6|1451.4|2
1656408910000|2022-06-28 09:35:10|1452.6|1451.4|1452.8|1451.6|1452.8|1451.6|1452.6|1451.4|0
1656408920000|2022-06-28 09:35:20|1452.6|1451.4|1452.6|1451.4|1452.6|1451.4|1452.6|1451.4|0
1656408960000|2022-06-28 09:36:00|1452.8|1451.6|1452.8|1451.6|1452.8|1451.6|1452.8|1451.6|1
1656408970000|2022-06-28 09:36:10|1452.6|1451.4|1452.6|1451.4|1452.6|1451.4|1452.6|1451.4|0
1656408980000|2022-06-28 09:36:20|1452.8|1451.6|1452.8|1451.6|1452.8|1451.6|1452.6|1451.4|0
1656408990000|2022-06-28 09:36:30|1452.6|1451.4|1452.6|1451.4|1452.8|1451.6|1452.6|1451.4|1
1656409010000|2022-06-28 09:36:50|1452.8|1451.6|1452.8|1451.6|1452.8|1451.6|1452.8|1451.6|0
1656409020000|2022-06-28 09:37:00|1452.6|1451.4|1452.4|1451.2|1452.6|1451.4|1452.3|1451.1|13
1656409040000|2022-06-28 09:37:20|1452.6|1451.4|1452.5|1451.3|1452.6|1451.4|1452.5|1451.3|0
1656409050000|2022-06-28 09:37:30|1452.4|1451.2|1452.4|1451.2|1452.4|1451.2|1452.4|1451.2|0
1656409070000|2022-06-28 09:37:50|1452.6|1451.4|1452.4|1451.2|1452.6|1451.4|1452.4|1451.2|0
1656409080000|2022-06-28 09:38:00|1452.5|1451.3|1452.5|1451.3|1452.5|1451.3|1452.4|1451.2|1
1656409090000|2022-06-28 09:38:10|1452.4|1451.2|1452.5|1451.3|1452.5|1451.3|1452.4|1451.2|0
1656409110000|2022-06-28 09:38:30|1452.8|1451.6|1452.8|1451.6|1452.8|1451.6|1452.6|1451.4|2
1656409130000|2022-06-28 09:38:50|1452.4|1451.2|1452.4|1451.2|1452.5|1451.3|1452.4|1451.2|3
1656409140000|2022-06-28 09:39:00|1452.5|1451.3|1452.5|1451.3|1452.5|1451.3|1452.4|1451.2|2
1656409150000|2022-06-28 09:39:10|1452.6|1451.4|1452.9|1451.7|1453|1451.8|1452.6|1451.4|4
1656409160000|2022-06-28 09:39:20|1453|1451.8|1453|1451.8|1453|1451.8|1453|1451.8|0
1656409170000|2022-06-28 09:39:30|1452.9|1451.7|1452.9|1451.7|1453|1451.8|1452.6|1451.4|0
1656409180000|2022-06-28 09:39:40|1452.8|1451.6|1452.8|1451.6|1452.8|1451.6|1452.8|1451.6|0
1656409190000|2022-06-28 09:39:50|1452.6|1451.4|1452.6|1451.4|1452.6|1451.4|1452.6|1451.4|0
1656409200000|2022-06-28 09:40:00|1452.8|1451.6|1452.6|1451.4|1452.9|1451.7|1452.4|1451.2|7
1656409210000|2022-06-28 09:40:10|1452.5|1451.3|1452.6|1451.4|1452.6|1451.4|1452.4|1451.2|0
1656409220000|2022-06-28 09:40:20|1452.8|1451.6|1452.6|1451.4|1452.8|1451.6|1452.6|1451.4|0
1656409230000|2022-06-28 09:40:30|1452.8|1451.6|1452.6|1451.4|1452.9|1451.7|1452.5|1451.3|0
1656409240000|2022-06-28 09:40:40|1452.5|1451.3|1452.4|1451.2|1452.5|1451.3|1452.4|1451.2|0
1656409250000|2022-06-28 09:40:50|1452.5|1451.3|1452|1450.8|1452.5|1451.3|1452|1450.8|1
1656409260000|2022-06-28 09:41:00|1452.1|1450.9|1451.9|1450.7|1452.3|1451.1|1451.9|1450.7|2
1656409270000|2022-06-28 09:41:10|1451.6|1450.4|1451.9|1450.7|1451.9|1450.7|1451.6|1450.4|0
1656409280000|2022-06-28 09:41:20|1451.8|1450.6|1452|1450.8|1452|1450.8|1451.8|1450.6|0
1656409290000|2022-06-28 09:41:30|1452.1|1450.9|1452.3|1451.1|1452.3|1451.1|1452.1|1450.9|1
1656409300000|2022-06-28 09:41:40|1452.1|1450.9|1452.1|1450.9|1452.1|1450.9|1452.1|1450.9|0
1656409310000|2022-06-28 09:41:50|1452.3|1451.1|1452.3|1451.1|1452.3|1451.1|1452.3|1451.1|1
1656409360000|2022-06-28 09:42:40|1452.1|1450.9|1452.1|1450.9|1452.1|1450.9|1452.1|1450.9|1
1656409370000|2022-06-28 09:42:50|1452.3|1451.1|1452.3|1451.1|1452.3|1451.1|1452.1|1450.9|0
1656409380000|2022-06-28 09:43:00|1452.1|1450.9|1452.1|1450.9|1452.3|1451.1|1452.1|1450.9|0
1656409390000|2022-06-28 09:43:10|1452.4|1451.2|1452.4|1451.2|1452.4|1451.2|1452.4|1451.2|2
1656409400000|2022-06-28 09:43:20|1452.5|1451.3|1452.4|1451.2|1452.5|1451.3|1452.4|1451.2|0
1656409410000|2022-06-28 09:43:30|1452.3|1451.1|1452.3|1451.1|1452.4|1451.2|1452.3|1451.1|5
1656409430000|2022-06-28 09:43:50|1452.4|1451.2|1452.4|1451.2|1452.4|1451.2|1452.4|1451.2|2
1656409440000|2022-06-28 09:44:00|1452.3|1451.1|1452.4|1451.2|1452.5|1451.3|1452.3|1451.1|2
1656409450000|2022-06-28 09:44:10|||||||||5
1656409460000|2022-06-28 09:44:20|1452.3|1451.1|1452.1|1450.9|1452.3|1451.1|1452.1|1450.9|1
1656409470000|2022-06-28 09:44:30|1451.9|1450.7|1451.9|1450.7|1452|1450.8|1451.9|1450.7|0
1656409480000|2022-06-28 09:44:40|1452|1450.8|1452.4|1451.2|1452.4|1451.2|1452|1450.8|0
1656409490000|2022-06-28 09:44:50|1452.1|1450.9|1452.1|1450.9|1452.3|1451.1|1452.1|1450.9|0
1656409500000|2022-06-28 09:45:00|||||||||1
1656409510000|2022-06-28 09:45:10|1452.3|1451.1|1452.4|1451.2|1452.4|1451.2|1452.3|1451.1|0
1656409520000|2022-06-28 09:45:20|1452.1|1450.9|1452.3|1451.1|1452.3|1451.1|1452.1|1450.9|0
1656409530000|2022-06-28 09:45:30|1452.1|1450.9|1452.1|1450.9|1452.3|1451.1|1452.1|1450.9|0
1656409560000|2022-06-28 09:46:00|||||||||1
1656409610000|2022-06-28 09:46:50|1452.3|1451.1|1452.1|1450.9|1452.3|1451.1|1452.1|1450.9|0
1656409620000|2022-06-28 09:47:00|1452.4|1451.2|1452.4|1451.2|1452.4|1451.2|1452.4|1451.2|3
1656409660000|2022-06-28 09:47:40|1452.3|1451.1|1452.1|1450.9|1452.3|1451.1|1452.1|1450.9|1
1656409670000|2022-06-28 09:47:50|1452.3|1451.1|1452.1|1450.9|1452.3|1451.1|1452.1|1450.9|0
1656409680000|2022-06-28 09:48:00|1452.3|1451.1|1452.3|1451.1|1452.3|1451.1|1452.3|1451.1|1
1656409690000|2022-06-28 09:48:10|1452.4|1451.2|1452.4|1451.2|1452.4|1451.2|1452.4|1451.2|0
1656409700000|2022-06-28 09:48:20|1452.1|1450.9|1452.1|1450.9|1452.1|1450.9|1452.1|1450.9|2
1656409720000|2022-06-28 09:48:40|1451.9|1450.7|1451.9|1450.7|1451.9|1450.7|1451.9|1450.7|1
1656409730000|2022-06-28 09:48:50|1452|1450.8|1451.9|1450.7|1452|1450.8|1451.9|1450.7|0
1656409750000|2022-06-28 09:49:10|1452|1450.8|1452.1|1450.9|1452.1|1450.9|1451.9|1450.7|2
1656409770000|2022-06-28 09:49:30|1452.3|1451.1|1452.1|1450.9|1452.3|1451.1|1452.1|1450.9|0
1656409790000|2022-06-28 09:49:50|1452.3|1451.1|1452.3|1451.1|1452.3|1451.1|1452.1|1450.9|0
1656409800000|2022-06-28 09:50:00|1452.1|1450.9|1452.8|1451.6|1452.8|1451.6|1452.1|1450.9|2
1656409810000|2022-06-28 09:50:10|1452.6|1451.4|1452.8|1451.6|1452.8|1451.6|1452.6|1451.4|0
1656409840000|2022-06-28 09:50:40|1452.6|1451.4|1452.8|1451.6|1452.8|1451.6|1452.6|1451.4|1
1656409850000|2022-06-28 09:50:50|1452.6|1451.4|1452.6|1451.4|1452.6|1451.4|1452.6|1451.4|0
1656409860000|2022-06-28 09:51:00|1452.8|1451.6|1452.9|1451.7|1453|1451.8|1452.6|1451.4|6
1656409870000|2022-06-28 09:51:10|1453|1451.8|1453.4|1452.2|1453.4|1452.2|1453|1451.8|6
1656409890000|2022-06-28 09:51:30|1453.3|1452.1|1453.3|1452.1|1453.3|1452.1|1453.3|1452.1|0
1656409900000|2022-06-28 09:51:40|1453.1|1451.9|1453.1|1451.9|1453.1|1451.9|1453.1|1451.9|7
1656409930000|2022-06-28 09:52:10|1453.3|1452.1|1453.3|1452.1|1453.3|1452.1|1453.3|1452.1|1
1656409950000|2022-06-28 09:52:30|1453.5|1452.3|1454|1452.8|1454|1452.8|1453.5|1452.3|14
1656409960000|2022-06-28 09:52:40|1453.9|1452.7|1454.1|1452.9|1454.1|1452.9|1453.9|1452.7|1
1656410000000|2022-06-28 09:53:20|1453.9|1452.7|1453.9|1452.7|1453.9|1452.7|1453.8|1452.6|6
1656410020000|2022-06-28 09:53:40|1453.8|1452.6|1453.8|1452.6|1453.8|1452.6|1453.8|1452.6|0
1656410040000|2022-06-28 09:54:00|1453.9|1452.7|1453.9|1452.7|1453.9|1452.7|1453.9|1452.7|1
1656410050000|2022-06-28 09:54:10|1454|1452.8|1454.1|1452.9|1454.1|1452.9|1454|1452.8|10
1656410100000|2022-06-28 09:55:00|1454.3|1453.1|1454.3|1453.1|1454.3|1453.1|1454.3|1453.1|0
1656410120000|2022-06-28 09:55:20|1453.9|1452.7|1453.9|1452.7|1453.9|1452.7|1453.9|1452.7|3
1656410170000|2022-06-28 09:56:10|1454|1452.8|1454|1452.8|1454|1452.8|1454|1452.8|0
1656410180000|2022-06-28 09:56:20|1454.1|1452.9|1454.1|1452.9|1454.1|1452.9|1454.1|1452.9|1
1656410190000|2022-06-28 09:56:30|1454|1452.8|1454|1452.8|1454|1452.8|1454|1452.8|0
1656410200000|2022-06-28 09:56:40|1453.9|1452.7|1453.9|1452.7|1453.9|1452.7|1453.9|1452.7|0
1656410220000|2022-06-28 09:57:00|||||||||1
1656410240000|2022-06-28 09:57:20|1453.8|1452.6|1453.8|1452.6|1453.8|1452.6|1453.8|1452.6|0
1656410280000|2022-06-28 09:58:00|1453.9|1452.7|1453.9|1452.7|1454|1452.8|1453.9|1452.7|3
1656410290000|2022-06-28 09:58:10|1453.8|1452.6|1453.8|1452.6|1453.8|1452.6|1453.8|1452.6|0
1656410300000|2022-06-28 09:58:20|1453.6|1452.4|1453.4|1452.2|1453.6|1452.4|1453.4|1452.2|3
1656410360000|2022-06-28 09:59:20|1452.6|1451.4|1452.5|1451.3|1452.6|1451.4|1452.5|1451.3|1
1656410400000|2022-06-28 10:00:00|1452|1450.8|1451.8|1450.6|1452|1450.8|1451.6|1450.4|22
1656410410000|2022-06-28 10:00:10|||||||||1
1656410420000|2022-06-28 10:00:20|1452|1450.8|1451.9|1450.7|1452|1450.8|1451.9|1450.7|11
1656410430000|2022-06-28 10:00:30|1451.8|1450.6|1451.6|1450.4|1451.8|1450.6|1451.6|1450.4|1
1656410440000|2022-06-28 10:00:40|1451.8|1450.6|1451.8|1450.6|1451.8|1450.6|1451.8|1450.6|5
1656410450000|2022-06-28 10:00:50|1451.6|1450.4|1451.5|1450.3|1451.8|1450.6|1451.4|1450.2|17
1656410460000|2022-06-28 10:01:00|1451.6|1450.4|1451.6|1450.4|1451.6|1450.4|1451.6|1450.4|4
1656410470000|2022-06-28 10:01:10|1451.8|1450.6|1451.8|1450.6|1451.8|1450.6|1451.8|1450.6|11
1656410490000|2022-06-28 10:01:30|1451.6|1450.4|1451.4|1450.2|1451.6|1450.4|1451.4|1450.2|1
1656410510000|2022-06-28 10:01:50|1451.3|1450.1|1451.4|1450.2|1451.4|1450.2|1451.3|1450.1|0
1656410520000|2022-06-28 10:02:00|1451.3|1450.1|1451|1449.8|1451.3|1450.1|1451|1449.8|0
1656410540000|2022-06-28 10:02:20|1450.9|1449.7|1450.9|1449.7|1450.9|1449.7|1450.9|1449.7|0
1656410590000|2022-06-28 10:03:10|||||||||5
1656410610000|2022-06-28 10:03:30|1451|1449.8|1451.4|1450.2|1451.5|1450.3|1451|1449.8|4
1656410620000|2022-06-28 10:03:40|||||||||2
1656410630000|2022-06-28 10:03:50|1451.5|1450.3|1451.6|1450.4|1451.6|1450.4|1451.4|1450.2|3
1656410640000|2022-06-28 10:04:00|1451.8|1450.6|1451.8|1450.6|1451.8|1450.6|1451.8|1450.6|1
1656410660000|2022-06-28 10:04:20|1452|1450.8|1451.9|1450.7|1452|1450.8|1451.9|1450.7|6
1656410670000|2022-06-28 10:04:30|1452|1450.8|1452|1450.8|1452|1450.8|1452|1450.8|8
1656410680000|2022-06-28 10:04:40|||||||||1
1656410690000|2022-06-28 10:04:50|1451.9|1450.7|1451.9|1450.7|1452|1450.8|1451.9|1450.7|4
1656410700000|2022-06-28 10:05:00|1452|1450.8|1452.3|1451.1|1452.3|1451.1|1451.9|1450.7|3
1656410720000|2022-06-28 10:05:20|1452.1|1450.9|1452.1|1450.9|1452.1|1450.9|1452.1|1450.9|1
1656410730000|2022-06-28 10:05:30|1452|1450.8|1452.1|1450.9|1452.1|1450.9|1452|1450.8|1
1656410740000|2022-06-28 10:05:40|1452.3|1451.1|1452.1|1450.9|1452.3|1451.1|1452.1|1450.9|0
1656410770000|2022-06-28 10:06:10|1452|1450.8|1451.9|1450.7|1452|1450.8|1451.9|1450.7|1
1656410780000|2022-06-28 10:06:20|1451.8|1450.6|1451.8|1450.6|1451.8|1450.6|1451.8|1450.6|0
1656410790000|2022-06-28 10:06:30|1451.6|1450.4|1451.6|1450.4|1451.6|1450.4|1451.6|1450.4|2
1656410800000|2022-06-28 10:06:40|1451.5|1450.3|1451.8|1450.6|1452|1450.8|1451.5|1450.3|6
1656410820000|2022-06-28 10:07:00|||||||||1
1656410830000|2022-06-28 10:07:10|1451.6|1450.4|1451.8|1450.6|1451.8|1450.6|1451.6|1450.4|4
1656410850000|2022-06-28 10:07:30|1451.6|1450.4|1451.5|1450.3|1451.6|1450.4|1451.5|1450.3|1
1656410880000|2022-06-28 10:08:00|1451.6|1450.4|1451.6|1450.4|1451.6|1450.4|1451.6|1450.4|1
1656410890000|2022-06-28 10:08:10|1451.8|1450.6|1451.6|1450.4|1451.8|1450.6|1451.6|1450.4|0
1656410900000|2022-06-28 10:08:20|1451.8|1450.6|1451.6|1450.4|1451.8|1450.6|1451.6|1450.4|0
1656410920000|2022-06-28 10:08:40|1451.5|1450.3|1451.5|1450.3|1451.5|1450.3|1451.5|1450.3|0
1656410930000|2022-06-28 10:08:50|1451.3|1450.1|1451.1|1449.9|1451.3|1450.1|1451|1449.8|2
1656410950000|2022-06-28 10:09:10|1450.9|1449.7|1450.8|1449.6|1450.9|1449.7|1450.8|1449.6|12
1656410960000|2022-06-28 10:09:20|||||||||8
1656410990000|2022-06-28 10:09:50|||||||||1
1656411000000|2022-06-28 10:10:00|||||||||13
1656411010000|2022-06-28 10:10:10|1450.4|1449.2|1450|1448.8|1450.4|1449.2|1449.9|1448.7|25
1656411020000|2022-06-28 10:10:20|1449.9|1448.7|1449.9|1448.7|1449.9|1448.7|1449.9|1448.7|1
1656411030000|2022-06-28 10:10:30|1449.6|1448.4|1449.8|1448.6|1449.9|1448.7|1449.6|1448.4|1
1656411040000|2022-06-28 10:10:40|1449.6|1448.4|1449.8|1448.6|1449.8|1448.6|1449.6|1448.4|2
1656411050000|2022-06-28 10:10:50|1449.9|1448.7|1450.1|1448.9|1450.1|1448.9|1449.9|1448.7|6
1656411060000|2022-06-28 10:11:00|1450.3|1449.1|1450.8|1449.6|1450.8|1449.6|1450.3|1449.1|2
1656411070000|2022-06-28 10:11:10|1450.6|1449.4|1451|1449.8|1451|1449.8|1450.6|1449.4|0
1656411080000|2022-06-28 10:11:20|1450.9|1449.7|1451.1|1449.9|1451.1|1449.9|1450.9|1449.7|6
1656411090000|2022-06-28 10:11:30|1451|1449.8|1450.9|1449.7|1451|1449.8|1450.9|1449.7|0
1656411110000|2022-06-28 10:11:50|1450.6|1449.4|1450.6|1449.4|1450.6|1449.4|1450.6|1449.4|1
1656411120000|2022-06-28 10:12:00|1450.5|1449.3|1450.9|1449.7|1450.9|1449.7|1450.5|1449.3|3
1656411150000|2022-06-28 10:12:30|1451.1|1449.9|1451.1|1449.9|1451.1|1449.9|1451.1|1449.9|4
1656411160000|2022-06-28 10:12:40|1450.9|1449.7|1450.9|1449.7|1450.9|1449.7|1450.9|1449.7|1
1656411170000|2022-06-28 10:12:50|1450.8|1449.6|1451.1|1449.9|1451.1|1449.9|1450.8|1449.6|6
1656411180000|2022-06-28 10:13:00|1451|1449.8|1450.9|1449.7|1451|1449.8|1450.9|1449.7|3
1656411190000|2022-06-28 10:13:10|1451.1|1449.9|1451.1|1449.9|1451.1|1449.9|1451.1|1449.9|0
1656411210000|2022-06-28 10:13:30|1451|1449.8|1451|1449.8|1451|1449.8|1451|1449.8|0
1656411220000|2022-06-28 10:13:40|||||||||2
1656411310000|2022-06-28 10:15:10|1451.4|1450.2|1451.5|1450.3|1451.5|1450.3|1451.4|1450.2|5
1656411330000|2022-06-28 10:15:30|1451|1449.8|1451|1449.8|1451|1449.8|1451|1449.8|2
1656411350000|2022-06-28 10:15:50|||||||||6
1656411360000|2022-06-28 10:16:00|1450.9|1449.7|1451|1449.8|1451|1449.8|1450.9|1449.7|5
1656411370000|2022-06-28 10:16:10|1451.3|1450.1|1451.4|1450.2|1451.4|1450.2|1451.3|1450.1|2
1656411380000|2022-06-28 10:16:20|1451.6|1450.4|1451.6|1450.4|1451.6|1450.4|1451.6|1450.4|1
1656411390000|2022-06-28 10:16:30|1451.4|1450.2|1451.4|1450.2|1451.4|1450.2|1451.4|1450.2|5
1656411400000|2022-06-28 10:16:40|1451.6|1450.4|1451.5|1450.3|1451.6|1450.4|1451.5|1450.3|0
1656411410000|2022-06-28 10:16:50|1451.6|1450.4|1451.6|1450.4|1451.6|1450.4|1451.6|1450.4|0
1656411420000|2022-06-28 10:17:00|1451.5|1450.3|1451.3|1450.1|1451.5|1450.3|1451.3|1450.1|3
1656411430000|2022-06-28 10:17:10|1451.1|1449.9|1451.1|1449.9|1451.1|1449.9|1451|1449.8|1
1656411460000|2022-06-28 10:17:40|1451|1449.8|1451.1|1449.9|1451.1|1449.9|1451|1449.8|1
1656411480000|2022-06-28 10:18:00|1451.3|1450.1|1451.6|1450.4|1451.6|1450.4|1451.3|1450.1|4
1656411490000|2022-06-28 10:18:10|||||||||1
1656411500000|2022-06-28 10:18:20|1451.8|1450.6|1451.6|1450.4|1451.9|1450.7|1451.6|1450.4|0
1656411510000|2022-06-28 10:18:30|1451.5|1450.3|1451.5|1450.3|1451.5|1450.3|1451.5|1450.3|0
1656411540000|2022-06-28 10:19:00|1451.6|1450.4|1451.6|1450.4|1451.6|1450.4|1451.6|1450.4|3
1656411550000|2022-06-28 10:19:10|1451.9|1450.7|1451.9|1450.7|1451.9|1450.7|1451.9|1450.7|4
1656411560000|2022-06-28 10:19:20|1452|1450.8|1452|1450.8|1452|1450.8|1452|1450.8|4
1656411570000|2022-06-28 10:19:30|1451.9|1450.7|1451.9|1450.7|1452.1|1450.9|1451.8|1450.6|10
1656411580000|2022-06-28 10:19:40|1452|1450.8|1452|1450.8|1452|1450.8|1452|1450.8|1
1656411600000|2022-06-28 10:20:00|1452.1|1450.9|1452.1|1450.9|1452.1|1450.9|1451.9|1450.7|4
1656411610000|2022-06-28 10:20:10|1452.3|1451.1|1452.3|1451.1|1452.3|1451.1|1452.3|1451.1|0
1656411620000|2022-06-28 10:20:20|1452.1|1450.9|1452.4|1451.2|1452.4|1451.2|1452.1|1450.9|5
1656411630000|2022-06-28 10:20:30|||||||||5
1656411640000|2022-06-28 10:20:40|||||||||2
1656411650000|2022-06-28 10:20:50|1451.5|1450.3|1451.6|1450.4|1451.6|1450.4|1451.5|1450.3|2
1656411660000|2022-06-28 10:21:00|1451.5|1450.3|1451.5|1450.3|1451.5|1450.3|1451.5|1450.3|0
1656411680000|2022-06-28 10:21:20|1451.6|1450.4|1451.6|1450.4|1451.6|1450.4|1451.6|1450.4|1
1656411700000|2022-06-28 10:21:40|1451.8|1450.6|1451.6|1450.4|1451.8|1450.6|1451.6|1450.4|0
1656411710000|2022-06-28 10:21:50|1451.5|1450.3|1451.6|1450.4|1451.6|1450.4|1451.5|1450.3|0
1656411730000|2022-06-28 10:22:10|1451.8|1450.6|1451.8|1450.6|1451.8|1450.6|1451.8|1450.6|0
1656411750000|2022-06-28 10:22:30|1451.5|1450.3|1451.6|1450.4|1451.8|1450.6|1451.5|1450.3|10
1656411760000|2022-06-28 10:22:40|1451.8|1450.6|1451.8|1450.6|1451.8|1450.6|1451.8|1450.6|4
1656411770000|2022-06-28 10:22:50|1451.9|1450.7|1451.9|1450.7|1451.9|1450.7|1451.9|1450.7|3
1656411780000|2022-06-28 10:23:00|1452.1|1450.9|1452.1|1450.9|1452.1|1450.9|1452.1|1450.9|1
1656411800000|2022-06-28 10:23:20|1452.3|1451.1|1452.3|1451.1|1452.3|1451.1|1452.3|1451.1|1
1656411820000|2022-06-28 10:23:40|1452.1|1450.9|1452.1|1450.9|1452.3|1451.1|1452.1|1450.9|0
1656411830000|2022-06-28 10:23:50|1452.3|1451.1|1452.3|1451.1|1452.3|1451.1|1452.3|1451.1|0
1656411840000|2022-06-28 10:24:00|||||||||5
1656411860000|2022-06-28 10:24:20|1452.1|1450.9|1452.1|1450.9|1452.1|1450.9|1452.1|1450.9|1
1656411900000|2022-06-28 10:25:00|1452|1450.8|1452.1|1450.9|1452.1|1450.9|1452|1450.8|1
1656411910000|2022-06-28 10:25:10|||||||||1
1656411920000|2022-06-28 10:25:20|1452|1450.8|1452.1|1450.9|1452.1|1450.9|1452|1450.8|3
1656411930000|2022-06-28 10:25:30|1452|1450.8|1451.6|1450.4|1452|1450.8|1451.6|1450.4|3
1656411940000|2022-06-28 10:25:40|1451.5|1450.3|1451.6|1450.4|1451.6|1450.4|1451.5|1450.3|1
1656411950000|2022-06-28 10:25:50|1451.9|1450.7|1451.9|1450.7|1451.9|1450.7|1451.9|1450.7|3
1656412010000|2022-06-28 10:26:50|||||||||1
1656412020000|2022-06-28 10:27:00|1451.8|1450.6|1451.8|1450.6|1451.8|1450.6|1451.6|1450.4|0
1656412030000|2022-06-28 10:27:10|||||||||13
1656412070000|2022-06-28 10:27:50|1451.6|1450.4|1451.6|1450.4|1451.6|1450.4|1451.6|1450.4|1
1656412100000|2022-06-28 10:28:20|1451.5|1450.3|1451.6|1450.4|1451.6|1450.4|1451.5|1450.3|1
1656412120000|2022-06-28 10:28:40|1451.5|1450.3|1451.5|1450.3|1451.5|1450.3|1451.5|1450.3|0
1656412140000|2022-06-28 10:29:00|1451.6|1450.4|1451.6|1450.4|1451.6|1450.4|1451.6|1450.4|1
1656412160000|2022-06-28 10:29:20|1451.8|1450.6|1451.8|1450.6|1451.8|1450.6|1451.8|1450.6|0
1656412190000|2022-06-28 10:29:50|1451.6|1450.4|1451.9|1450.7|1452|1450.8|1451.6|1450.4|5
1656412200000|2022-06-28 10:30:00|1452|1450.8|1452.3|1451.1|1452.4|1451.2|1451.9|1450.7|5
1656412220000|2022-06-28 10:30:20|1452.4|1451.2|1452.5|1451.3|1452.5|1451.3|1452.4|1451.2|1
1656412250000|2022-06-28 10:30:50|1452.8|1451.6|1452.9|1451.7|1452.9|1451.7|1452.8|1451.6|7
1656412260000|2022-06-28 10:31:00|1452.8|1451.6|1452.8|1451.6|1452.8|1451.6|1452.8|1451.6|0
1656412270000|2022-06-28 10:31:10|1452.9|1451.7|1452.9|1451.7|1452.9|1451.7|1452.9|1451.7|0
1656412280000|2022-06-28 10:31:20|1452.8|1451.6|1452.8|1451.6|1452.8|1451.6|1452.8|1451.6|1
1656412290000|2022-06-28 10:31:30|||||||||1
1656412310000|2022-06-28 10:31:50|||||||||2
1656412340000|2022-06-28 10:32:20|||||||||2
1656412350000|2022-06-28 10:32:30|1452.3|1451.1|1452.3|1451.1|1452.3|1451.1|1452.3|1451.1|1
1656412380000|2022-06-28 10:33:00|||||||||1
1656412390000|2022-06-28 10:33:10|1452.6|1451.4|1452.6|1451.4|1452.6|1451.4|1452.6|1451.4|1
1656412400000|2022-06-28 10:33:20|1452.5|1451.3|1452.4|1451.2|1452.5|1451.3|1452.4|1451.2|0
1656412410000|2022-06-28 10:33:30|1452.3|1451.1|1452.3|1451.1|1452.3|1451.1|1452.3|1451.1|0
1656412470000|2022-06-28 10:34:30|||||||||1
1656412480000|2022-06-28 10:34:40|||||||||1
1656412490000|2022-06-28 10:34:50|1452.5|1451.3|1452.3|1451.1|1452.5|1451.3|1452.3|1451.1|1
1656412500000|2022-06-28 10:35:00|1452.5|1451.3|1452.8|1451.6|1452.8|1451.6|1452.5|1451.3|3
1656412540000|2022-06-28 10:35:40|1452.4|1451.2|1452.4|1451.2|1452.4|1451.2|1452.3|1451.1|2
1656412550000|2022-06-28 10:35:50|||||||||3
1656412560000|2022-06-28 10:36:00|1452.3|1451.1|1452.4|1451.2|1452.4|1451.2|1452.3|1451.1|2
1656412580000|2022-06-28 10:36:20|1452.3|1451.1|1452.3|1451.1|1452.3|1451.1|1452.3|1451.1|0
1656412590000|2022-06-28 10:36:30|||||||||1
1656412610000|2022-06-28 10:36:50|1452.4|1451.2|1452.4|1451.2|1452.4|1451.2|1452.4|1451.2|2
1656412620000|2022-06-28 10:37:00|1452.5|1451.3|1452.3|1451.1|1452.6|1451.4|1452.3|1451.1|33
1656412640000|2022-06-28 10:37:20|1452.4|1451.2|1452.4|1451.2|1452.4|1451.2|1452.4|1451.2|1
1656412650000|2022-06-28 10:37:30|1452.3|1451.1|1452.3|1451.1|1452.3|1451.1|1452.3|1451.1|0
1656412670000|2022-06-28 10:37:50|1452.8|1451.6|1453.1|1451.9|1453.1|1451.9|1452.8|1451.6|11
1656412680000|2022-06-28 10:38:00|1453|1451.8|1453.1|1451.9|1453.1|1451.9|1453|1451.8|1
1656412690000|2022-06-28 10:38:10|1453|1451.8|1453|1451.8|1453|1451.8|1453|1451.8|0
1656412710000|2022-06-28 10:38:30|1453.1|1451.9|1453.1|1451.9|1453.1|1451.9|1453.1|1451.9|1
1656412720000|2022-06-28 10:38:40|1452.5|1451.3|1452.3|1451.1|1452.5|1451.3|1452.3|1451.1|6
1656412730000|2022-06-28 10:38:50|||||||||9
1656412740000|2022-06-28 10:39:00|1452.1|1450.9|1452.3|1451.1|1452.3|1451.1|1452.1|1450.9|3
1656412750000|2022-06-28 10:39:10|1452|1450.8|1452.5|1451.3|1452.5|1451.3|1452|1450.8|3
1656412770000|2022-06-28 10:39:30|||||||||1
1656412780000|2022-06-28 10:39:40|1452.4|1451.2|1452.1|1450.9|1452.4|1451.2|1452.1|1450.9|3
1656412790000|2022-06-28 10:39:50|1452.3|1451.1|1452.1|1450.9|1452.3|1451.1|1452.1|1450.9|0
1656412800000|2022-06-28 10:40:00|1452.3|1451.1|1452.1|1450.9|1452.3|1451.1|1452|1450.8|4
1656412810000|2022-06-28 10:40:10|1452.3|1451.1|1452.3|1451.1|1452.3|1451.1|1452.3|1451.1|0
1656412820000|2022-06-28 10:40:20|||||||||8
1656412830000|2022-06-28 10:40:30|1452|1450.8|1452|1450.8|1452|1450.8|1452|1450.8|7
1656412840000|2022-06-28 10:40:40|||||||||4
1656412860000|2022-06-28 10:41:00|1451.8|1450.6|1451.3|1450.1|1451.8|1450.6|1451.3|1450.1|9
1656412880000|2022-06-28 10:41:20|1450.3|1449.1|1450.3|1449.1|1450.4|1449.2|1450.3|1449.1|3
1656412890000|2022-06-28 10:41:30|1450|1448.8|1449.8|1448.6|1450|1448.8|1449.8|1448.6|16
1656412900000|2022-06-28 10:41:40|1449.5|1448.3|1450.1|1448.9|1450.1|1448.9|1449.5|1448.3|7
1656412920000|2022-06-28 10:42:00|1450.3|1449.1|1450.3|1449.1|1450.3|1449.1|1450.3|1449.1|2
1656412930000|2022-06-28 10:42:10|1450.1|1448.9|1450|1448.8|1450.3|1449.1|1450|1448.8|5
1656412940000|2022-06-28 10:42:20|1449.9|1448.7|1450|1448.8|1450|1448.8|1449.9|1448.7|2
1656412960000|2022-06-28 10:42:40|1450.3|1449.1|1450.3|1449.1|1450.3|1449.1|1450.3|1449.1|2
1656412970000|2022-06-28 10:42:50|1450.1|1448.9|1450.3|1449.1|1450.3|1449.1|1450|1448.8|1
1656412990000|2022-06-28 10:43:10|1450|1448.8|1450|1448.8|1450|1448.8|1450|1448.8|1
1656413000000|2022-06-28 10:43:20|1450.1|1448.9|1449.8|1448.6|1450.1|1448.9|1449.6|1448.4|8
1656413010000|2022-06-28 10:43:30|1449.9|1448.7|1449.9|1448.7|1449.9|1448.7|1449.9|1448.7|0
1656413020000|2022-06-28 10:43:40|1449.8|1448.6|1449.6|1448.4|1449.9|1448.7|1449.5|1448.3|11
1656413030000|2022-06-28 10:43:50|1449.5|1448.3|1449.5|1448.3|1449.5|1448.3|1449.5|1448.3|0
1656413040000|2022-06-28 10:44:00|1449.4|1448.2|1449.4|1448.2|1449.6|1448.4|1449.4|1448.2|7
1656413050000|2022-06-28 10:44:10|1449.5|1448.3|1449.4|1448.2|1449.5|1448.3|1449.4|1448.2|1
1656413070000|2022-06-28 10:44:30|1449.5|1448.3|1449.5|1448.3|1449.5|1448.3|1449.5|1448.3|0
1656413080000|2022-06-28 10:44:40|1449.4|1448.2|1449.5|1448.3|1449.5|1448.3|1449.3|1448.1|4
1656413120000|2022-06-28 10:45:20|1449.1|1447.9|1449|1447.8|1449.4|1448.2|1449|1447.8|1
1656413150000|2022-06-28 10:45:50|1449.3|1448.1|1449.1|1447.9|1449.3|1448.1|1449.1|1447.9|1
1656413160000|2022-06-28 10:46:00|1449.3|1448.1|1449.3|1448.1|1449.3|1448.1|1449.1|1447.9|0
1656413170000|2022-06-28 10:46:10|1449.4|1448.2|1449.4|1448.2|1449.4|1448.2|1449.4|1448.2|1
1656413180000|2022-06-28 10:46:20|1449.3|1448.1|1449.4|1448.2|1449.4|1448.2|1449.3|1448.1|0
1656413200000|2022-06-28 10:46:40|1449.3|1448.1|1449.3|1448.1|1449.3|1448.1|1449.3|1448.1|0
1656413220000|2022-06-28 10:47:00|||||||||3
1656413230000|2022-06-28 10:47:10|||||||||1
1656413240000|2022-06-28 10:47:20|1449.1|1447.9|1449.1|1447.9|1449.3|1448.1|1449.1|1447.9|0
1656413260000|2022-06-28 10:47:40|1449|1447.8|1449|1447.8|1449|1447.8|1448.9|1447.7|2
1656413270000|2022-06-28 10:47:50|1449.1|1447.9|1449.1|1447.9|1449.3|1448.1|1449.1|1447.9|2
1656413280000|2022-06-28 10:48:00|1449.3|1448.1|1449.5|1448.3|1449.5|1448.3|1449.3|1448.1|5
1656413300000|2022-06-28 10:48:20|1449.4|1448.2|1449.4|1448.2|1449.4|1448.2|1449.4|1448.2|2
1656413310000|2022-06-28 10:48:30|1449.3|1448.1|1449.3|1448.1|1449.3|1448.1|1449.3|1448.1|0
1656413330000|2022-06-28 10:48:50|1449.4|1448.2|1449.4|1448.2|1449.4|1448.2|1449.4|1448.2|1
1656413350000|2022-06-28 10:49:10|1449.5|1448.3|1449.5|1448.3|1449.5|1448.3|1449.5|1448.3|0
1656413360000|2022-06-28 10:49:20|1449.8|1448.6|1449.6|1448.4|1449.8|1448.6|1449.6|1448.4|4
1656413390000|2022-06-28 10:49:50|1449.5|1448.3|1449.5|1448.3|1449.5|1448.3|1449.5|1448.3|0
1656413400000|2022-06-28 10:50:00|1449.6|1448.4|1449.6|1448.4|1449.6|1448.4|1449.6|1448.4|9
1656413410000|2022-06-28 10:50:10|1449.5|1448.3|1449.8|1448.6|1449.8|1448.6|1449.5|1448.3|4
1656413420000|2022-06-28 10:50:20|1449.9|1448.7|1449.6|1448.4|1449.9|1448.7|1449.6|1448.4|0
1656413430000|2022-06-28 10:50:30|1449.8|1448.6|1449.6|1448.4|1449.8|1448.6|1449.6|1448.4|1
1656413440000|2022-06-28 10:50:40|1449.5|1448.3|1449.5|1448.3|1449.5|1448.3|1449.5|1448.3|0
1656413460000|2022-06-28 10:51:00|1449.4|1448.2|1449|1447.8|1449.4|1448.2|1448.5|1447.3|8
1656413470000|2022-06-28 10:51:10|||||||||2
1656413520000|2022-06-28 10:52:00|1448.9|1447.7|1449|1447.8|1449|1447.8|1448.9|1447.7|4
1656413560000|2022-06-28 10:52:40|||||||||1
1656413570000|2022-06-28 10:52:50|||||||||1
1656413580000|2022-06-28 10:53:00|1449.1|1447.9|1449.4|1448.2|1449.4|1448.2|1449.1|1447.9|9
1656413590000|2022-06-28 10:53:10|1449.3|1448.1|1448.9|1447.7|1449.3|1448.1|1448.9|1447.7|3
1656413610000|2022-06-28 10:53:30|1449.1|1447.9|1449.1|1447.9|1449.1|1447.9|1449.1|1447.9|0
1656413640000|2022-06-28 10:54:00|1449.3|1448.1|1449.3|1448.1|1449.3|1448.1|1449.3|1448.1|3
1656413660000|2022-06-28 10:54:20|1449.4|1448.2|1449.4|1448.2|1449.5|1448.3|1449.4|1448.2|2
1656413670000|2022-06-28 10:54:30|1449.5|1448.3|1449.6|1448.4|1449.8|1448.6|1449.5|1448.3|0
1656413680000|2022-06-28 10:54:40|1449.8|1448.6|1449.8|1448.6|1449.8|1448.6|1449.8|1448.6|0
1656413700000|2022-06-28 10:55:00|||||||||1
1656413710000|2022-06-28 10:55:10|1450|1448.8|1449.9|1448.7|1450|1448.8|1449.9|1448.7|3
1656413720000|2022-06-28 10:55:20|1450|1448.8|1450.3|1449.1|1450.3|1449.1|1450|1448.8|6
1656413730000|2022-06-28 10:55:30|1450.5|1449.3|1450.8|1449.6|1450.8|1449.6|1450.5|1449.3|3
1656413740000|2022-06-28 10:55:40|1450.4|1449.2|1450.4|1449.2|1450.4|1449.2|1450.4|1449.2|3
1656413760000|2022-06-28 10:56:00|1450.5|1449.3|1450.5|1449.3|1450.5|1449.3|1450.5|1449.3|0
1656413770000|2022-06-28 10:56:10|1450.6|1449.4|1450.6|1449.4|1450.8|1449.6|1450.6|1449.4|2
1656413780000|2022-06-28 10:56:20|1450.8|1449.6|1450.8|1449.6|1450.8|1449.6|1450.8|1449.6|0
1656413790000|2022-06-28 10:56:30|1450.6|1449.4|1450.6|1449.4|1450.6|1449.4|1450.6|1449.4|1
1656413800000|2022-06-28 10:56:40|1450.5|1449.3|1450|1448.8|1450.5|1449.3|1450|1448.8|1
1656413820000|2022-06-28 10:57:00|1449.9|1448.7|1450|1448.8|1450|1448.8|1449.9|1448.7|9
1656413830000|2022-06-28 10:57:10|1449.9|1448.7|1449.8|1448.6|1450|1448.8|1449.8|1448.6|5
1656413840000|2022-06-28 10:57:20|1450.1|1448.9|1449.8|1448.6|1450.1|1448.9|1449.6|1448.4|5
1656413850000|2022-06-28 10:57:30|1449.6|1448.4|1449.6|1448.4|1449.8|1448.6|1449.6|1448.4|0
1656413870000|2022-06-28 10:57:50|||||||||1
1656413890000|2022-06-28 10:58:10|1449.8|1448.6|1449.9|1448.7|1449.9|1448.7|1449.8|1448.6|3
1656413900000|2022-06-28 10:58:20|1450|1448.8|1449.9|1448.7|1450|1448.8|1449.9|1448.7|0
1656413910000|2022-06-28 10:58:30|1450.1|1448.9|1450.1|1448.9|1450.1|1448.9|1450.1|1448.9|5
1656413920000|2022-06-28 10:58:40|||||||||1
1656413940000|2022-06-28 10:59:00|1450.3|1449.1|1450.3|1449.1|1450.3|1449.1|1450.3|1449.1|0
1656413950000|2022-06-28 10:59:10|||||||||2
1656413960000|2022-06-28 10:59:20|1450.1|1448.9|1450.1|1448.9|1450.1|1448.9|1450.1|1448.9|1
1656413970000|2022-06-28 10:59:30|1450.3|1449.1|1450.3|1449.1|1450.3|1449.1|1450.3|1449.1|2
1656413990000|2022-06-28 10:59:50|1450.4|1449.2|1450.4|1449.2|1450.4|1449.2|1450.4|1449.2|2
1656414010000|2022-06-28 11:00:10|1449.9|1448.7|1449.9|1448.7|1449.9|1448.7|1449.9|1448.7|3
1656414030000|2022-06-28 11:00:30|1450|1448.8|1450.1|1448.9|1450.1|1448.9|1450|1448.8|1
1656414040000|2022-06-28 11:00:40|1450|1448.8|1449.4|1448.2|1450|1448.8|1449.4|1448.2|5
1656414070000|2022-06-28 11:01:10|1449.3|1448.1|1449.3|1448.1|1449.3|1448.1|1449.3|1448.1|0
1656414090000|2022-06-28 11:01:30|1449.4|1448.2|1449.5|1448.3|1449.5|1448.3|1449.4|1448.2|1
1656414130000|2022-06-28 11:02:10|1449.8|1448.6|1449.6|1448.4|1449.8|1448.6|1449.6|1448.4|3
1656414170000|2022-06-28 11:02:50|1449.5|1448.3|1449.5|1448.3|1449.5|1448.3|1449.5|1448.3|0
1656414210000|2022-06-28 11:03:30|1449.9|1448.7|1450.1|1448.9|1450.1|1448.9|1449.9|1448.7|14
1656414230000|2022-06-28 11:03:50|1450.3|1449.1|1450.1|1448.9|1450.3|1449.1|1450.1|1448.9|0
1656414240000|2022-06-28 11:04:00|1450|1448.8|1450.4|1449.2|1450.4|1449.2|1450|1448.8|3
1656414250000|2022-06-28 11:04:10|1450.5|1449.3|1450.6|1449.4|1450.6|1449.4|1450.5|1449.3|0
1656414280000|2022-06-28 11:04:40|1450.8|1449.6|1450.8|1449.6|1450.8|1449.6|1450.8|1449.6|0
1656414290000|2022-06-28 11:04:50|||||||||1
1656414300000|2022-06-28 11:05:00|||||||||2
1656414320000|2022-06-28 11:05:20|1450.4|1449.2|1450.6|1449.4|1450.6|1449.4|1450.4|1449.2|3
1656414330000|2022-06-28 11:05:30|||||||||1
1656414340000|2022-06-28 11:05:40|1450.5|1449.3|1450.3|1449.1|1450.5|1449.3|1450.3|1449.1|0
1656414350000|2022-06-28 11:05:50|1449.9|1448.7|1449.9|1448.7|1449.9|1448.7|1449.9|1448.7|2
1656414360000|2022-06-28 11:06:00|1450.1|1448.9|1450.1|1448.9|1450.1|1448.9|1450.1|1448.9|4
1656414370000|2022-06-28 11:06:10|1449.9|1448.7|1450|1448.8|1450|1448.8|1449.9|1448.7|0
1656414390000|2022-06-28 11:06:30|1449.9|1448.7|1449.6|1448.4|1449.9|1448.7|1449.6|1448.4|3
1656414400000|2022-06-28 11:06:40|1449.8|1448.6|1449.8|1448.6|1449.8|1448.6|1449.8|1448.6|2
1656414410000|2022-06-28 11:06:50|1449.6|1448.4|1449.6|1448.4|1449.6|1448.4|1449.6|1448.4|1
1656414430000|2022-06-28 11:07:10|1449.8|1448.6|1449.8|1448.6|1449.8|1448.6|1449.8|1448.6|0
1656414450000|2022-06-28 11:07:30|1449.9|1448.7|1449.9|1448.7|1449.9|1448.7|1449.9|1448.7|1
1656414460000|2022-06-28 11:07:40|1450|1448.8|1450.3|1449.1|1450.3|1449.1|1449.9|1448.7|3
1656414470000|2022-06-28 11:07:50|1450.1|1448.9|1450.1|1448.9|1450.1|1448.9|1450.1|1448.9|2
1656414490000|2022-06-28 11:08:10|1449.9|1448.7|1449.9|1448.7|1449.9|1448.7|1449.9|1448.7|1
1656414500000|2022-06-28 11:08:20|1449.6|1448.4|1449.9|1448.7|1449.9|1448.7|1449.6|1448.4|0
1656414510000|2022-06-28 11:08:30|||||||||2
1656414530000|2022-06-28 11:08:50|1450|1448.8|1450|1448.8|1450|1448.8|1449.9|1448.7|0
1656414540000|2022-06-28 11:09:00|||||||||2
1656414580000|2022-06-28 11:09:40|1449.8|1448.6|1449.1|1447.9|1449.8|1448.6|1449.1|1447.9|5
1656414620000|2022-06-28 11:10:20|1449.3|1448.1|1449.3|1448.1|1449.3|1448.1|1449.3|1448.1|0
1656414630000|2022-06-28 11:10:30|1449.4|1448.2|1449.4|1448.2|1449.4|1448.2|1449.4|1448.2|2
1656414640000|2022-06-28 11:10:40|1449.3|1448.1|1449.3|1448.1|1449.3|1448.1|1449.1|1447.9|1
1656414660000|2022-06-28 11:11:00|1449.5|1448.3|1449|1447.8|1449.5|1448.3|1448.8|1447.6|13
1656414670000|2022-06-28 11:11:10|1448.9|1447.7|1449.1|1447.9|1449.1|1447.9|1448.9|1447.7|1
1656414690000|2022-06-28 11:11:30|||||||||2
1656414750000|2022-06-28 11:12:30|1449.3|1448.1|1449.1|1447.9|1449.3|1448.1|1449.1|1447.9|1
1656414780000|2022-06-28 11:13:00|1448.9|1447.7|1448.9|1447.7|1448.9|1447.7|1448.9|1447.7|8
1656414800000|2022-06-28 11:13:20|||||||||3
1656414810000|2022-06-28 11:13:30|1449|1447.8|1449|1447.8|1449|1447.8|1449|1447.8|0
1656414820000|2022-06-28 11:13:40|1448.8|1447.6|1449|1447.8|1449|1447.8|1448.8|1447.6|9
1656414840000|2022-06-28 11:14:00|||||||||1
1656414860000|2022-06-28 11:14:20|||||||||2
1656414870000|2022-06-28 11:14:30|1449.1|1447.9|1449.3|1448.1|1449.3|1448.1|1449.1|1447.9|2
1656414920000|2022-06-28 11:15:20|1449.4|1448.2|1449.1|1447.9|1449.4|1448.2|1449.1|1447.9|3
1656414930000|2022-06-28 11:15:30|1448.9|1447.7|1448.9|1447.7|1448.9|1447.7|1448.9|1447.7|8
1656414940000|2022-06-28 11:15:40|1449|1447.8|1449|1447.8|1449|1447.8|1449|1447.8|0
1656414950000|2022-06-28 11:15:50|1448.9|1447.7|1449.1|1447.9|1449.1|1447.9|1448.9|1447.7|4
1656414960000|2022-06-28 11:16:00|1449|1447.8|1449.3|1448.1|1449.3|1448.1|1449|1447.8|0
1656414970000|2022-06-28 11:16:10|1449.4|1448.2|1449.3|1448.1|1449.4|1448.2|1449.3|1448.1|4
1656414990000|2022-06-28 11:16:30|1448.9|1447.7|1449|1447.8|1449|1447.8|1448.9|1447.7|4
1656415010000|2022-06-28 11:16:50|1449.1|1447.9|1449.1|1447.9|1449.1|1447.9|1449.1|1447.9|0
1656415020000|2022-06-28 11:17:00|1449.3|1448.1|1449.3|1448.1|1449.3|1448.1|1449.3|1448.1|0
1656415040000|2022-06-28 11:17:20|1449.1|1447.9|1449.1|1447.9|1449.1|1447.9|1449.1|1447.9|0
1656415050000|2022-06-28 11:17:30|1449.3|1448.1|1449.9|1448.7|1450|1448.8|1449.1|1447.9|168
1656415070000|2022-06-28 11:17:50|1449.6|1448.4|1449.6|1448.4|1449.6|1448.4|1449.6|1448.4|21
1656415080000|2022-06-28 11:18:00|1449.9|1448.7|1449.6|1448.4|1449.9|1448.7|1449.6|1448.4|0
1656415090000|2022-06-28 11:18:10|1449.8|1448.6|1449.9|1448.7|1449.9|1448.7|1449.6|1448.4|3
1656415100000|2022-06-28 11:18:20|1449.8|1448.6|1449.8|1448.6|1449.8|1448.6|1449.8|1448.6|0
1656415120000|2022-06-28 11:18:40|1449.6|1448.4|1449.6|1448.4|1449.6|1448.4|1449.6|1448.4|0
1656415130000|2022-06-28 11:18:50|1449.8|1448.6|1449.6|1448.4|1449.9|1448.7|1449.6|1448.4|0
1656415170000|2022-06-28 11:19:30|1449.5|1448.3|1449.5|1448.3|1449.5|1448.3|1449.5|1448.3|0
1656415180000|2022-06-28 11:19:40|1449.4|1448.2|1449.4|1448.2|1449.5|1448.3|1449.3|1448.1|2
1656415220000|2022-06-28 11:20:20|1449.5|1448.3|1449.8|1448.6|1449.8|1448.6|1449.5|1448.3|7
1656415240000|2022-06-28 11:20:40|1449.6|1448.4|1449.6|1448.4|1449.6|1448.4|1449.6|1448.4|0
1656415260000|2022-06-28 11:21:00|1449.8|1448.6|1449.6|1448.4|1449.8|1448.6|1449.6|1448.4|0
1656415340000|2022-06-28 11:22:20|||||||||1
1656415350000|2022-06-28 11:22:30|1449.8|1448.6|1449.8|1448.6|1449.8|1448.6|1449.8|1448.6|0
1656415360000|2022-06-28 11:22:40|1449.6|1448.4|1449.6|1448.4|1449.8|1448.6|1449.6|1448.4|0
1656415370000|2022-06-28 11:22:50|1449.5|1448.3|1449.4|1448.2|1449.5|1448.3|1449.3|1448.1|4
1656415420000|2022-06-28 11:23:40|1449.5|1448.3|1449.6|1448.4|1449.6|1448.4|1449.5|1448.3|0
1656415430000|2022-06-28 11:23:50|1449.5|1448.3|1449.5|1448.3|1449.5|1448.3|1449.5|1448.3|0
1656415460000|2022-06-28 11:24:20|1449.6|1448.4|1449.8|1448.6|1449.8|1448.6|1449.6|1448.4|1
1656415470000|2022-06-28 11:24:30|1449.3|1448.1|1449.4|1448.2|1449.4|1448.2|1449.3|1448.1|1
1656415480000|2022-06-28 11:24:40|1449.3|1448.1|1449.3|1448.1|1449.3|1448.1|1449.3|1448.1|0
1656415530000|2022-06-28 11:25:30|1449.1|1447.9|1449.1|1447.9|1449.1|1447.9|1449.1|1447.9|7
1656415540000|2022-06-28 11:25:40|1449|1447.8|1449|1447.8|1449|1447.8|1449|1447.8|0
1656415550000|2022-06-28 11:25:50|1449.3|1448.1|1449.3|1448.1|1449.3|1448.1|1449.1|1447.9|17
1656415560000|2022-06-28 11:26:00|1449.1|1447.9|1449.1|1447.9|1449.1|1447.9|1449.1|1447.9|8
1656415570000|2022-06-28 11:26:10|1449|1447.8|1449.1|1447.9|1449.1|1447.9|1449|1447.8|1
1656415580000|2022-06-28 11:26:20|1449.5|1448.3|1449.4|1448.2|1449.5|1448.3|1449.4|1448.2|3
1656415610000|2022-06-28 11:26:50|1449.3|1448.1|1449.1|1447.9|1449.4|1448.2|1449.1|1447.9|1
1656415620000|2022-06-28 11:27:00|||||||||2
1656415640000|2022-06-28 11:27:20|1449|1447.8|1448.9|1447.7|1449|1447.8|1448.9|1447.7|6
1656415650000|2022-06-28 11:27:30|||||||||1
1656415660000|2022-06-28 11:27:40|1448.8|1447.6|1448.8|1447.6|1448.8|1447.6|1448.8|1447.6|1
1656415680000|2022-06-28 11:28:00|||||||||10
1656415710000|2022-06-28 11:28:30|1448.3|1447.1|1448.4|1447.2|1448.4|1447.2|1448.3|1447.1|11
1656415720000|2022-06-28 11:28:40|1448.1|1446.9|1448.3|1447.1|1448.3|1447.1|1448.1|1446.9|3
1656415730000|2022-06-28 11:28:50|1448.1|1446.9|1448.1|1446.9|1448.1|1446.9|1448.1|1446.9|1
1656415750000|2022-06-28 11:29:10|||||||||1
1656415760000|2022-06-28 11:29:20|1448.5|1447.3|1448.4|1447.2|1448.5|1447.3|1448.4|1447.2|2
1656415770000|2022-06-28 11:29:30|1448.5|1447.3|1448.6|1447.4|1448.8|1447.6|1448.5|1447.3|1
1656415780000|2022-06-28 11:29:40|1448.9|1447.7|1448.9|1447.7|1448.9|1447.7|1448.9|1447.7|7
1656415790000|2022-06-28 11:29:50|1449.1|1447.9|1449.1|1447.9|1449.3|1448.1|1449.1|1447.9|25
1656415800000|2022-06-28 11:30:00|1449.3|1448.1|1449.4|1448.2|1449.4|1448.2|1449.3|1448.1|9
1656415820000|2022-06-28 11:30:20|1449.1|1447.9|1449.1|1447.9|1449.1|1447.9|1449.1|1447.9|1
1656415830000|2022-06-28 11:30:30|1449|1447.8|1449|1447.8|1449|1447.8|1449|1447.8|0
1656415850000|2022-06-28 11:30:50|1448.9|1447.7|1448.6|1447.4|1448.9|1447.7|1448.6|1447.4|0
1656415880000|2022-06-28 11:31:20|1448.8|1447.6|1448.8|1447.6|1448.8|1447.6|1448.8|1447.6|1
1656415970000|2022-06-28 11:32:50|||||||||6
1656415980000|2022-06-28 11:33:00|1449.3|1448.1|1449.3|1448.1|1449.5|1448.3|1449.3|1448.1|7
1656415990000|2022-06-28 11:33:10|1449.4|1448.2|1449.4|1448.2|1449.5|1448.3|1449.4|1448.2|6
1656416030000|2022-06-28 11:33:50|1449.1|1447.9|1449.3|1448.1|1449.3|1448.1|1449|1447.8|1
1656416040000|2022-06-28 11:34:00|1449.1|1447.9|1449|1447.8|1449.1|1447.9|1449|1447.8|2
1656416050000|2022-06-28 11:34:10|1449.3|1448.1|1449.3|1448.1|1449.3|1448.1|1449.3|1448.1|1
1656416060000|2022-06-28 11:34:20|||||||||8
1656416080000|2022-06-28 11:34:40|1449.1|1447.9|1449.1|1447.9|1449.1|1447.9|1449.1|1447.9|1
1656416110000|2022-06-28 11:35:10|||||||||6
1656416130000|2022-06-28 11:35:30|1449|1447.8|1449|1447.8|1449|1447.8|1449|1447.8|1
1656416140000|2022-06-28 11:35:40|||||||||1
1656416150000|2022-06-28 11:35:50|1449.1|1447.9|1449.3|1448.1|1449.3|1448.1|1449.1|1447.9|1
1656416160000|2022-06-28 11:36:00|1449|1447.8|1449.4|1448.2|1449.4|1448.2|1449|1447.8|10
1656416190000|2022-06-28 11:36:30|1449.5|1448.3|1449.4|1448.2|1449.5|1448.3|1449.4|1448.2|0
1656416210000|2022-06-28 11:36:50|1449.6|1448.4|1449.6|1448.4|1449.6|1448.4|1449.6|1448.4|1
1656416220000|2022-06-28 11:37:00|1449.9|1448.7|1449.8|1448.6|1449.9|1448.7|1449.6|1448.4|0
1656416230000|2022-06-28 11:37:10|1449.6|1448.4|1449.9|1448.7|1449.9|1448.7|1449.6|1448.4|0
1656416240000|2022-06-28 11:37:20|1449.8|1448.6|1449.8|1448.6|1449.8|1448.6|1449.8|1448.6|26
1656416250000|2022-06-28 11:37:30|1449.6|1448.4|1449.9|1448.7|1449.9|1448.7|1449.6|1448.4|3
1656416260000|2022-06-28 11:37:40|1449.8|1448.6|1449.8|1448.6|1449.8|1448.6|1449.8|1448.6|0
1656416270000|2022-06-28 11:37:50|1449.6|1448.4|1449.6|1448.4|1449.6|1448.4|1449.6|1448.4|2
1656416280000|2022-06-28 11:38:00|1449.5|1448.3|1449.4|1448.2|1449.6|1448.4|1449.4|1448.2|1
1656416300000|2022-06-28 11:38:20|||||||||2
1656416320000|2022-06-28 11:38:40|||||||||1
1656416340000|2022-06-28 11:39:00|1449.3|1448.1|1449.4|1448.2|1449.4|1448.2|1449.3|1448.1|0
1656416350000|2022-06-28 11:39:10|1449.5|1448.3|1449.5|1448.3|1449.5|1448.3|1449.3|1448.1|2
1656416370000|2022-06-28 11:39:30|1449.4|1448.2|1449.4|1448.2|1449.4|1448.2|1449.4|1448.2|5
1656416390000|2022-06-28 11:39:50|1449.3|1448.1|1449.4|1448.2|1449.4|1448.2|1449.3|1448.1|0
1656416400000|2022-06-28 11:40:00|1449.3|1448.1|1449.1|1447.9|1449.3|1448.1|1449.1|1447.9|2
1656416410000|2022-06-28 11:40:10|1449|1447.8|1449.1|1447.9|1449.1|1447.9|1449|1447.8|0
1656416430000|2022-06-28 11:40:30|1449|1447.8|1449.1|1447.9|1449.3|1448.1|1449|1447.8|3
1656416440000|2022-06-28 11:40:40|1449|1447.8|1449|1447.8|1449|1447.8|1449|1447.8|13
1656416450000|2022-06-28 11:40:50|1448.8|1447.6|1448.8|1447.6|1448.8|1447.6|1448.8|1447.6|4
1656416460000|2022-06-28 11:41:00|1448.5|1447.3|1448.1|1446.9|1448.6|1447.4|1448.1|1446.9|5
1656416470000|2022-06-28 11:41:10|1448.3|1447.1|1448.3|1447.1|1448.3|1447.1|1448.3|1447.1|0
1656416480000|2022-06-28 11:41:20|1448.4|1447.2|1448.4|1447.2|1448.4|1447.2|1448.4|1447.2|4
1656416490000|2022-06-28 11:41:30|1448.5|1447.3|1448.4|1447.2|1448.5|1447.3|1448.4|1447.2|1
1656416500000|2022-06-28 11:41:40|1448.5|1447.3|1448.4|1447.2|1448.5|1447.3|1448.4|1447.2|0
1656416510000|2022-06-28 11:41:50|||||||||8
1656416520000|2022-06-28 11:42:00|1448.5|1447.3|1448.5|1447.3|1448.5|1447.3|1448.5|1447.3|1
1656416540000|2022-06-28 11:42:20|1448.4|1447.2|1448.4|1447.2|1448.4|1447.2|1448.4|1447.2|1
1656416560000|2022-06-28 11:42:40|1448.5|1447.3|1448.5|1447.3|1448.5|1447.3|1448.5|1447.3|0
1656416570000|2022-06-28 11:42:50|1448.6|1447.4|1448.4|1447.2|1448.6|1447.4|1448.4|1447.2|7
1656416580000|2022-06-28 11:43:00|1448.5|1447.3|1448.6|1447.4|1448.6|1447.4|1448.5|1447.3|0
1656416590000|2022-06-28 11:43:10|1448.8|1447.6|1448.9|1447.7|1448.9|1447.7|1448.8|1447.6|4
1656416600000|2022-06-28 11:43:20|1449.1|1447.9|1449.3|1448.1|1449.3|1448.1|1449.1|1447.9|5
1656416610000|2022-06-28 11:43:30|1449.4|1448.2|1449.4|1448.2|1449.4|1448.2|1449.4|1448.2|10
1656416620000|2022-06-28 11:43:40|1449.6|1448.4|1449.4|1448.2|1449.6|1448.4|1449.4|1448.2|1
1656416630000|2022-06-28 11:43:50|1449.5|1448.3|1449.6|1448.4|1449.6|1448.4|1449.5|1448.3|1
1656416640000|2022-06-28 11:44:00|1449.8|1448.6|1449.6|1448.4|1449.8|1448.6|1449.6|1448.4|1
1656416660000|2022-06-28 11:44:20|1449.9|1448.7|1449.9|1448.7|1449.9|1448.7|1449.9|1448.7|1
1656416670000|2022-06-28 11:44:30|1449.8|1448.6|1449.9|1448.7|1449.9|1448.7|1449.8|1448.6|1
1656416680000|2022-06-28 11:44:40|1450|1448.8|1449.9|1448.7|1450|1448.8|1449.9|1448.7|2
1656416690000|2022-06-28 11:44:50|1449.8|1448.6|1449.9|1448.7|1449.9|1448.7|1449.8|1448.6|0
1656416700000|2022-06-28 11:45:00|1450|1448.8|1449.9|1448.7|1450|1448.8|1449.9|1448.7|3
1656416720000|2022-06-28 11:45:20|1450|1448.8|1450.1|1448.9|1450.1|1448.9|1450|1448.8|1
1656416730000|2022-06-28 11:45:30|1450.3|1449.1|1450.4|1449.2|1450.4|1449.2|1450.1|1448.9|7
1656416750000|2022-06-28 11:45:50|1450.3|1449.1|1450.5|1449.3|1450.5|1449.3|1450.3|1449.1|24
1656416760000|2022-06-28 11:46:00|1450.4|1449.2|1450.4|1449.2|1450.4|1449.2|1450.4|1449.2|4
1656416770000|2022-06-28 11:46:10|1450.3|1449.1|1450.3|1449.1|1450.3|1449.1|1450.3|1449.1|0
1656416790000|2022-06-28 11:46:30|1450.4|1449.2|1450.5|1449.3|1450.5|1449.3|1450.4|1449.2|0
1656416800000|2022-06-28 11:46:40|1450.4|1449.2|1450.5|1449.3|1450.5|1449.3|1450.4|1449.2|0
1656416830000|2022-06-28 11:47:10|1450.4|1449.2|1450.3|1449.1|1450.4|1449.2|1450.3|1449.1|4
1656416870000|2022-06-28 11:47:50|||||||||2
1656416880000|2022-06-28 11:48:00|1450.1|1448.9|1449.8|1448.6|1450.1|1448.9|1449.8|1448.6|15
1656416890000|2022-06-28 11:48:10|1449.9|1448.7|1449.9|1448.7|1449.9|1448.7|1449.9|1448.7|1
1656416900000|2022-06-28 11:48:20|1450|1448.8|1450|1448.8|1450|1448.8|1450|1448.8|1
1656416920000|2022-06-28 11:48:40|||||||||1
1656416930000|2022-06-28 11:48:50|1449.5|1448.3|1449.4|1448.2|1449.5|1448.3|1449.4|1448.2|12
1656416940000|2022-06-28 11:49:00|1449.5|1448.3|1449.8|1448.6|1450|1448.8|1449.5|1448.3|1
1656416950000|2022-06-28 11:49:10|1450|1448.8|1450|1448.8|1450|1448.8|1449.8|1448.6|0
1656416960000|2022-06-28 11:49:20|1449.9|1448.7|1449.6|1448.4|1449.9|1448.7|1449.5|1448.3|5
1656416970000|2022-06-28 11:49:30|1449.8|1448.6|1449.6|1448.4|1449.8|1448.6|1449.6|1448.4|0
1656416980000|2022-06-28 11:49:40|1449.8|1448.6|1449.8|1448.6|1449.8|1448.6|1449.8|1448.6|0
1656416990000|2022-06-28 11:49:50|1449.9|1448.7|1449.9|1448.7|1449.9|1448.7|1449.8|1448.6|1
1656417000000|2022-06-28 11:50:00|1450|1448.8|1450|1448.8|1450|1448.8|1450|1448.8|2
1656417020000|2022-06-28 11:50:20|1449.9|1448.7|1449.9|1448.7|1449.9|1448.7|1449.9|1448.7|2
1656417030000|2022-06-28 11:50:30|1449.8|1448.6|1449.8|1448.6|1449.8|1448.6|1449.8|1448.6|0
1656417040000|2022-06-28 11:50:40|1449.3|1448.1|1449.1|1447.9|1449.4|1448.2|1448.8|1447.6|6
1656417060000|2022-06-28 11:51:00|1449|1447.8|1449|1447.8|1449.1|1447.9|1449|1447.8|3
1656417070000|2022-06-28 11:51:10|1449.1|1447.9|1449.1|1447.9|1449.3|1448.1|1449|1447.8|1
1656417090000|2022-06-28 11:51:30|1449.3|1448.1|1449.3|1448.1|1449.3|1448.1|1449.1|1447.9|0
1656417100000|2022-06-28 11:51:40|||||||||1
1656417110000|2022-06-28 11:51:50|1449.5|1448.3|1449.5|1448.3|1449.5|1448.3|1449.3|1448.1|5
1656417120000|2022-06-28 11:52:00|1449.4|1448.2|1449|1447.8|1449.5|1448.3|1448.9|1447.7|7
1656417130000|2022-06-28 11:52:10|1449.1|1447.9|1448.8|1447.6|1449.1|1447.9|1448.6|1447.4|5
1656417140000|2022-06-28 11:52:20|1448.9|1447.7|1448.9|1447.7|1448.9|1447.7|1448.9|1447.7|0
1656417150000|2022-06-28 11:52:30|1449.1|1447.9|1449.1|1447.9|1449.3|1448.1|1449.1|1447.9|1
1656417160000|2022-06-28 11:52:40|1449.6|1448.4|1449.6|1448.4|1449.6|1448.4|1449.4|1448.2|4
1656417170000|2022-06-28 11:52:50|1449.4|1448.2|1449.4|1448.2|1449.4|1448.2|1449.4|1448.2|7
1656417180000|2022-06-28 11:53:00|1449.3|1448.1|1449.4|1448.2|1449.5|1448.3|1449.3|1448.1|0
1656417190000|2022-06-28 11:53:10|1449.5|1448.3|1449.6|1448.4|1449.6|1448.4|1449.5|1448.3|2
1656417200000|2022-06-28 11:53:20|1449.8|1448.6|1449.4|1448.2|1449.8|1448.6|1449.4|1448.2|4
1656417210000|2022-06-28 11:53:30|1449.3|1448.1|1449.3|1448.1|1449.4|1448.2|1449.3|1448.1|0
1656417220000|2022-06-28 11:53:40|1449.4|1448.2|1449.3|1448.1|1449.4|1448.2|1449.3|1448.1|0
1656417230000|2022-06-28 11:53:50|1449.1|1447.9|1449.1|1447.9|1449.1|1447.9|1449.1|1447.9|2
1656417240000|2022-06-28 11:54:00|1449.3|1448.1|1449.4|1448.2|1449.6|1448.4|1449.3|1448.1|2
1656417250000|2022-06-28 11:54:10|1449.3|1448.1|1449.1|1447.9|1449.3|1448.1|1449.1|1447.9|0
1656417260000|2022-06-28 11:54:20|1449.4|1448.2|1449.4|1448.2|1449.4|1448.2|1449.3|1448.1|0
1656417270000|2022-06-28 11:54:30|1449.5|1448.3|1449.5|1448.3|1449.5|1448.3|1449.4|1448.2|0
1656417280000|2022-06-28 11:54:40|1449.4|1448.2|1449.4|1448.2|1449.4|1448.2|1449.4|1448.2|0
1656417300000|2022-06-28 11:55:00|1449.3|1448.1|1449.4|1448.2|1449.4|1448.2|1449.3|1448.1|1
1656417310000|2022-06-28 11:55:10|1449.5|1448.3|1449.6|1448.4|1449.6|1448.4|1449.5|1448.3|0
1656417320000|2022-06-28 11:55:20|1449.4|1448.2|1449.4|1448.2|1449.4|1448.2|1449.4|1448.2|0
1656417330000|2022-06-28 11:55:30|1449.3|1448.1|1449.5|1448.3|1449.5|1448.3|1449.3|1448.1|1
1656417340000|2022-06-28 11:55:40|1449.4|1448.2|1449.4|1448.2|1449.5|1448.3|1449.4|1448.2|0
1656417350000|2022-06-28 11:55:50|||||||||4
1656417360000|2022-06-28 11:56:00|1449.5|1448.3|1449.5|1448.3|1449.5|1448.3|1449.5|1448.3|0
1656417370000|2022-06-28 11:56:10|1449.1|1447.9|1449.1|1447.9|1449.1|1447.9|1449.1|1447.9|2
1656417390000|2022-06-28 11:56:30|1449|1447.8|1449.3|1448.1|1449.3|1448.1|1449|1447.8|1
1656417420000|2022-06-28 11:57:00|1449|1447.8|1449.1|1447.9|1449.3|1448.1|1449|1447.8|9
1656417430000|2022-06-28 11:57:10|1449|1447.8|1449|1447.8|1449|1447.8|1449|1447.8|0
1656417440000|2022-06-28 11:57:20|1449.1|1447.9|1449.1|1447.9|1449.1|1447.9|1449.1|1447.9|0
1656417450000|2022-06-28 11:57:30|1449.3|1448.1|1449.3|1448.1|1449.3|1448.1|1449.3|1448.1|0
1656417470000|2022-06-28 11:57:50|1449.5|1448.3|1449.8|1448.6|1449.8|1448.6|1449.3|1448.1|9
1656417480000|2022-06-28 11:58:00|1449.5|1448.3|1449.6|1448.4|1449.6|1448.4|1449.5|1448.3|15
1656417490000|2022-06-28 11:58:10|||||||||4
1656417500000|2022-06-28 11:58:20|1449.5|1448.3|1449.4|1448.2|1449.5|1448.3|1449.4|1448.2|5
1656417510000|2022-06-28 11:58:30|1449.3|1448.1|1449|1447.8|1449.3|1448.1|1449|1447.8|2
1656417520000|2022-06-28 11:58:40|1449.3|1448.1|1449.1|1447.9|1449.3|1448.1|1449.1|1447.9|1
1656417530000|2022-06-28 11:58:50|||||||||1
1656417540000|2022-06-28 11:59:00|1449.4|1448.2|1449.4|1448.2|1449.4|1448.2|1449.4|1448.2|0
1656417550000|2022-06-28 11:59:10|1449.3|1448.1|1449.5|1448.3|1449.5|1448.3|1449.3|1448.1|0
1656417580000|2022-06-28 11:59:40|1449.6|1448.4|1449.8|1448.6|1449.8|1448.6|1449.6|1448.4|0
1656417640000|2022-06-28 12:00:40|1449.6|1448.4|1449.8|1448.6|1449.8|1448.6|1449.6|1448.4|6
1656417650000|2022-06-28 12:00:50|1449.6|1448.4|1449.6|1448.4|1449.6|1448.4|1449.6|1448.4|1
1656417660000|2022-06-28 12:01:00|1449.8|1448.6|1449.5|1448.3|1449.8|1448.6|1449.5|1448.3|3
1656417680000|2022-06-28 12:01:20|1450|1448.8|1450|1448.8|1450|1448.8|1450|1448.8|7
1656417700000|2022-06-28 12:01:40|1449.9|1448.7|1449.9|1448.7|1449.9|1448.7|1449.9|1448.7|2
1656417710000|2022-06-28 12:01:50|1450|1448.8|1450|1448.8|1450|1448.8|1450|1448.8|5
1656417720000|2022-06-28 12:02:00|1449.9|1448.7|1449.9|1448.7|1449.9|1448.7|1449.9|1448.7|3
1656417730000|2022-06-28 12:02:10|1450|1448.8|1449.5|1448.3|1450|1448.8|1449.5|1448.3|8
1656417740000|2022-06-28 12:02:20|||||||||4
1656417750000|2022-06-28 12:02:30|||||||||6
1656417760000|2022-06-28 12:02:40|1449.9|1448.7|1449.9|1448.7|1449.9|1448.7|1449.9|1448.7|3
1656417770000|2022-06-28 12:02:50|1449.8|1448.6|1449.1|1447.9|1449.8|1448.6|1449.1|1447.9|16
1656417780000|2022-06-28 12:03:00|||||||||2
1656417810000|2022-06-28 12:03:30|1449|1447.8|1449|1447.8|1449|1447.8|1449|1447.8|3
1656417820000|2022-06-28 12:03:40|1448.8|1447.6|1449|1447.8|1449|1447.8|1448.8|1447.6|7
1656417890000|2022-06-28 12:04:50|1448.9|1447.7|1449.4|1448.2|1449.4|1448.2|1448.9|1447.7|14
1656417900000|2022-06-28 12:05:00|1449.1|1447.9|1449|1447.8|1449.1|1447.9|1448.9|1447.7|22
1656417910000|2022-06-28 12:05:10|||||||||3
1656417920000|2022-06-28 12:05:20|1448.9|1447.7|1449.3|1448.1|1449.3|1448.1|1448.9|1447.7|19
1656417960000|2022-06-28 12:06:00|1449.4|1448.2|1449.3|1448.1|1449.4|1448.2|1449.3|1448.1|6
1656417980000|2022-06-28 12:06:20|1449.4|1448.2|1449.5|1448.3|1449.5|1448.3|1449.4|1448.2|6
1656417990000|2022-06-28 12:06:30|||||||||1
1656418010000|2022-06-28 12:06:50|||||||||1
1656418020000|2022-06-28 12:07:00|||||||||1
1656418030000|2022-06-28 12:07:10|||||||||1
1656418050000|2022-06-28 12:07:30|1449.6|1448.4|1450|1448.8|1450|1448.8|1449.6|1448.4|17
1656418060000|2022-06-28 12:07:40|1449.8|1448.6|1449.8|1448.6|1449.8|1448.6|1449.8|1448.6|4
1656418080000|2022-06-28 12:08:00|||||||||2
1656418090000|2022-06-28 12:08:10|1449.5|1448.3|1449.6|1448.4|1449.6|1448.4|1449.5|1448.3|4
1656418100000|2022-06-28 12:08:20|||||||||1
1656418130000|2022-06-28 12:08:50|||||||||1
1656418140000|2022-06-28 12:09:00|1449.5|1448.3|1449.5|1448.3|1449.5|1448.3|1449.5|1448.3|0
1656418170000|2022-06-28 12:09:30|||||||||1
1656418180000|2022-06-28 12:09:40|||||||||1
1656418190000|2022-06-28 12:09:50|1449.3|1448.1|1449.3|1448.1|1449.3|1448.1|1449.3|1448.1|9
1656418210000|2022-06-28 12:10:10|1449.5|1448.3|1449.5|1448.3|1449.5|1448.3|1449.5|1448.3|2
1656418240000|2022-06-28 12:10:40|1449.6|1448.4|1449.6|1448.4|1449.6|1448.4|1449.6|1448.4|10
1656418250000|2022-06-28 12:10:50|1449.5|1448.3|1449.9|1448.7|1450|1448.8|1449.5|1448.3|10
1656418260000|2022-06-28 12:11:00|1450|1448.8|1450|1448.8|1450|1448.8|1449.8|1448.6|10
1656418270000|2022-06-28 12:11:10|1449.9|1448.7|1449.8|1448.6|1449.9|1448.7|1449.8|1448.6|5
1656418280000|2022-06-28 12:11:20|1449.9|1448.7|1449.8|1448.6|1449.9|1448.7|1449.6|1448.4|5
1656418290000|2022-06-28 12:11:30|1450.3|1449.1|1450.5|1449.3|1450.5|1449.3|1450.3|1449.1|5
1656418300000|2022-06-28 12:11:40|1450.4|1449.2|1450.4|1449.2|1450.4|1449.2|1450.4|1449.2|6
1656418310000|2022-06-28 12:11:50|1450.3|1449.1|1450.1|1448.9|1450.4|1449.2|1450.1|1448.9|0
1656418320000|2022-06-28 12:12:00|1450|1448.8|1449.9|1448.7|1450.3|1449.1|1449.8|1448.6|12
1656418330000|2022-06-28 12:12:10|1449.8|1448.6|1449.8|1448.6|1449.9|1448.7|1449.6|1448.4|22
1656418340000|2022-06-28 12:12:20|1449.9|1448.7|1449.9|1448.7|1449.9|1448.7|1449.9|1448.7|16
1656418350000|2022-06-28 12:12:30|1450|1448.8|1449.9|1448.7|1450|1448.8|1449.9|1448.7|2
1656418360000|2022-06-28 12:12:40|1449.8|1448.6|1449.8|1448.6|1449.8|1448.6|1449.8|1448.6|0
1656418370000|2022-06-28 12:12:50|||||||||4
1656418380000|2022-06-28 12:13:00|1449.5|1448.3|1449.4|1448.2|1449.5|1448.3|1449|1447.8|22
1656418390000|2022-06-28 12:13:10|1449.5|1448.3|1449.6|1448.4|1449.6|1448.4|1449.5|1448.3|1
1656418400000|2022-06-28 12:13:20|1449.8|1448.6|1449.6|1448.4|1449.8|1448.6|1449.6|1448.4|0
1656418410000|2022-06-28 12:13:30|1449.5|1448.3|1449.5|1448.3|1449.6|1448.4|1449.5|1448.3|0
1656418420000|2022-06-28 12:13:40|1449.3|1448.1|1449.1|1447.9|1449.3|1448.1|1449.1|1447.9|11
1656418440000|2022-06-28 12:14:00|1449|1447.8|1449|1447.8|1449|1447.8|1449|1447.8|0
1656418450000|2022-06-28 12:14:10|1449.1|1447.9|1449.1|1447.9|1449.1|1447.9|1449.1|1447.9|1
1656418460000|2022-06-28 12:14:20|1449.3|1448.1|1449|1447.8|1449.3|1448.1|1449|1447.8|2
1656418480000|2022-06-28 12:14:40|1449.1|1447.9|1449.1|1447.9|1449.1|1447.9|1449.1|1447.9|0
1656418490000|2022-06-28 12:14:50|1449.3|1448.1|1449.1|1447.9|1449.4|1448.2|1449.1|1447.9|7
1656418500000|2022-06-28 12:15:00|1449.3|1448.1|1449.3|1448.1|1449.3|1448.1|1449.3|1448.1|4
1656418510000|2022-06-28 12:15:10|1449|1447.8|1449|1447.8|1449.1|1447.9|1449|1447.8|7
1656418520000|2022-06-28 12:15:20|1448.9|1447.7|1449.1|1447.9|1449.1|1447.9|1448.9|1447.7|7
1656418530000|2022-06-28 12:15:30|||||||||2
1656418540000|2022-06-28 12:15:40|1449.3|1448.1|1449.3|1448.1|1449.3|1448.1|1449.1|1447.9|1
1656418550000|2022-06-28 12:15:50|||||||||1
1656418560000|2022-06-28 12:16:00|1449|1447.8|1449|1447.8|1449.1|1447.9|1449|1447.8|14
1656418570000|2022-06-28 12:16:10|||||||||1
1656418580000|2022-06-28 12:16:20|1449.1|1447.9|1449.1|1447.9|1449.1|1447.9|1449|1447.8|0
1656418590000|2022-06-28 12:16:30|||||||||9
1656418600000|2022-06-28 12:16:40|1449.5|1448.3|1449.5|1448.3|1449.5|1448.3|1449.5|1448.3|10
1656418640000|2022-06-28 12:17:20|||||||||3
1656418650000|2022-06-28 12:17:30|1449.8|1448.6|1449.8|1448.6|1449.8|1448.6|1449.8|1448.6|11
1656418660000|2022-06-28 12:17:40|1449.5|1448.3|1449.5|1448.3|1449.5|1448.3|1449.5|1448.3|4
1656418680000|2022-06-28 12:18:00|1449.4|1448.2|1449.6|1448.4|1449.6|1448.4|1449.4|1448.2|22
1656418690000|2022-06-28 12:18:10|1449.5|1448.3|1449.5|1448.3|1449.5|1448.3|1449.5|1448.3|0
1656418710000|2022-06-28 12:18:30|1449.6|1448.4|1449.9|1448.7|1449.9|1448.7|1449.6|1448.4|2
1656418720000|2022-06-28 12:18:40|1449.8|1448.6|1449.8|1448.6|1449.8|1448.6|1449.8|1448.6|0
1656418740000|2022-06-28 12:19:00|1449.6|1448.4|1449.6|1448.4|1449.8|1448.6|1449.5|1448.3|18
1656418760000|2022-06-28 12:19:20|1449.5|1448.3|1449.4|1448.2|1449.5|1448.3|1449.4|1448.2|3
1656418780000|2022-06-28 12:19:40|1449.3|1448.1|1449.1|1447.9|1449.3|1448.1|1449|1447.8|7
1656418790000|2022-06-28 12:19:50|1449.3|1448.1|1449.1|1447.9|1449.3|1448.1|1449.1|1447.9|0
1656418800000|2022-06-28 12:20:00|1449.3|1448.1|1449.8|1448.6|1449.8|1448.6|1449.3|1448.1|2
1656418810000|2022-06-28 12:20:10|1449.4|1448.2|1449.5|1448.3|1449.5|1448.3|1449.4|1448.2|3
1656418820000|2022-06-28 12:20:20|1449.4|1448.2|1449.4|1448.2|1449.4|1448.2|1449.4|1448.2|0
1656418830000|2022-06-28 12:20:30|1449.5|1448.3|1449.5|1448.3|1449.5|1448.3|1449.5|1448.3|0
1656418840000|2022-06-28 12:20:40|1449.6|1448.4|1449.6|1448.4|1449.8|1448.6|1449.5|1448.3|4
1656418850000|2022-06-28 12:20:50|1449.5|1448.3|1449.6|1448.4|1449.6|1448.4|1449.5|1448.3|223
1656418860000|2022-06-28 12:21:00|1449.5|1448.3|1449|1447.8|1449.5|1448.3|1449|1447.8|24
1656418870000|2022-06-28 12:21:10|||||||||2
1656418890000|2022-06-28 12:21:30|||||||||8
1656418900000|2022-06-28 12:21:40|1447.5|1446.3|1448.3|1447.1|1448.3|1447.1|1447.5|1446.3|15
1656418910000|2022-06-28 12:21:50|1448.4|1447.2|1448.4|1447.2|1448.4|1447.2|1448.4|1447.2|1
1656418920000|2022-06-28 12:22:00|1448.3|1447.1|1448.4|1447.2|1448.4|1447.2|1448.1|1446.9|15
1656418930000|2022-06-28 12:22:10|1448.6|1447.4|1448.9|1447.7|1448.9|1447.7|1448.5|1447.3|0
1656418940000|2022-06-28 12:22:20|1448.8|1447.6|1448.9|1447.7|1448.9|1447.7|1448.8|1447.6|3
1656418950000|2022-06-28 12:22:30|1449|1447.8|1449.3|1448.1|1449.3|1448.1|1449|1447.8|3
1656418960000|2022-06-28 12:22:40|1449.4|1448.2|1449.4|1448.2|1449.4|1448.2|1449.4|1448.2|3
1656418970000|2022-06-28 12:22:50|1449.5|1448.3|1449.3|1448.1|1449.6|1448.4|1449.3|1448.1|10
1656418980000|2022-06-28 12:23:00|1449.4|1448.2|1449.2|1448|1449.4|1448.2|1448.8|1447.6|29
1656418990000|2022-06-28 12:23:10|1449|1447.8|1449.3|1448.1|1449.3|1448.1|1449|1447.8|1
1656419000000|2022-06-28 12:23:20|1449.1|1447.9|1448.9|1447.7|1449.1|1447.9|1448.9|1447.7|4
1656419010000|2022-06-28 12:23:30|1449|1447.8|1449|1447.8|1449|1447.8|1449|1447.8|0
1656419030000|2022-06-28 12:23:50|1448.9|1447.7|1449|1447.8|1449|1447.8|1448.9|1447.7|1
1656419040000|2022-06-28 12:24:00|1449.2|1448|1449|1447.8|1449.3|1448.1|1449|1447.8|3
1656419050000|2022-06-28 12:24:10|1448.9|1447.7|1448.8|1447.6|1448.9|1447.7|1448.8|1447.6|1
1656419060000|2022-06-28 12:24:20|1448.3|1447.1|1448.3|1447.1|1448.4|1447.2|1448.3|1447.1|2
1656419070000|2022-06-28 12:24:30|1448.2|1447|1448|1446.8|1448.2|1447|1447.9|1446.7|2
1656419080000|2022-06-28 12:24:40|1447.9|1446.7|1448.1|1446.9|1448.1|1446.9|1447.9|1446.7|1
1656419090000|2022-06-28 12:24:50|1448.2|1447|1448|1446.8|1448.2|1447|1448|1446.8|0
1656419100000|2022-06-28 12:25:00|1448.1|1446.9|1448.1|1446.9|1448.5|1447.3|1448.1|1446.9|5
1656419110000|2022-06-28 12:25:10|1448.3|1447.1|1448|1446.8|1448.3|1447.1|1448|1446.8|1
1656419120000|2022-06-28 12:25:20|1448.3|1447.1|1448.3|1447.1|1448.3|1447.1|1448.3|1447.1|1
1656419130000|2022-06-28 12:25:30|||||||||1
1656419140000|2022-06-28 12:25:40|||||||||1
1656419150000|2022-06-28 12:25:50|1448.1|1446.9|1448.3|1447.1|1448.3|1447.1|1448.1|1446.9|2
1656419160000|2022-06-28 12:26:00|1448.4|1447.2|1448.4|1447.2|1448.4|1447.2|1448.4|1447.2|0
1656419180000|2022-06-28 12:26:20|1448.5|1447.3|1448.5|1447.3|1448.5|1447.3|1448.4|1447.2|2
1656419190000|2022-06-28 12:26:30|1448.4|1447.2|1448.5|1447.3|1448.5|1447.3|1448.4|1447.2|0
1656419200000|2022-06-28 12:26:40|1448.4|1447.2|1448.5|1447.3|1448.5|1447.3|1448.4|1447.2|1
1656419210000|2022-06-28 12:26:50|1448.4|1447.2|1448.4|1447.2|1448.4|1447.2|1448.4|1447.2|2
1656419220000|2022-06-28 12:27:00|1448.3|1447.1|1448.3|1447.1|1448.3|1447.1|1448.2|1447|2
1656419230000|2022-06-28 12:27:10|1448.4|1447.2|1448.2|1447|1448.4|1447.2|1448.2|1447|6
1656419240000|2022-06-28 12:27:20|1448.3|1447.1|1448.2|1447|1448.3|1447.1|1448.1|1446.9|1
1656419250000|2022-06-28 12:27:30|1448|1446.8|1448.2|1447|1448.2|1447|1448|1446.8|0
1656419260000|2022-06-28 12:27:40|1448|1446.8|1448|1446.8|1448|1446.8|1448|1446.8|0
1656419270000|2022-06-28 12:27:50|1448.3|1447.1|1448.3|1447.1|1448.3|1447.1|1448.3|1447.1|3
1656419280000|2022-06-28 12:28:00|1448.7|1447.5|1448.5|1447.3|1448.7|1447.5|1448.4|1447.2|7
1656419290000|2022-06-28 12:28:10|||||||||2
1656419300000|2022-06-28 12:28:20|1448.6|1447.4|1448.6|1447.4|1448.6|1447.4|1448.6|1447.4|2
1656419320000|2022-06-28 12:28:40|1448.5|1447.3|1448.6|1447.4|1448.6|1447.4|1448.5|1447.3|1
1656419330000|2022-06-28 12:28:50|1448.5|1447.3|1448.4|1447.2|1448.5|1447.3|1448.4|1447.2|5
1656419340000|2022-06-28 12:29:00|1448.5|1447.3|1448.6|1447.4|1448.7|1447.5|1448.4|1447.2|15
1656419350000|2022-06-28 12:29:10|1448.8|1447.6|1448.8|1447.6|1448.8|1447.6|1448.8|1447.6|0
1656419360000|2022-06-28 12:29:20|1448.9|1447.7|1449|1447.8|1449|1447.8|1448.9|1447.7|8
1656419380000|2022-06-28 12:29:40|1449.3|1448.1|1449.3|1448.1|1449.3|1448.1|1449.3|1448.1|4
1656419390000|2022-06-28 12:29:50|1449|1447.8|1449|1447.8|1449|1447.8|1449|1447.8|2
1656419400000|2022-06-28 12:30:00|1449.1|1447.9|1449|1447.8|1449.1|1447.9|1449|1447.8|4
1656419410000|2022-06-28 12:30:10|1448.9|1447.7|1449.3|1448.1|1449.3|1448.1|1448.9|1447.7|5
1656419430000|2022-06-28 12:30:30|1449.1|1447.9|1449.1|1447.9|1449.1|1447.9|1449.1|1447.9|2
1656419440000|2022-06-28 12:30:40|1449|1447.8|1449.1|1447.9|1449.1|1447.9|1449|1447.8|1
1656419450000|2022-06-28 12:30:50|1449|1447.8|1448.9|1447.7|1449|1447.8|1448.9|1447.7|3
1656419460000|2022-06-28 12:31:00|1449|1447.8|1449|1447.8|1449|1447.8|1449|1447.8|1
1656419470000|2022-06-28 12:31:10|1449.1|1447.9|1449.3|1448.1|1449.3|1448.1|1449.1|1447.9|1
1656419490000|2022-06-28 12:31:30|1449.4|1448.2|1449.9|1448.7|1449.9|1448.7|1449.4|1448.2|7
1656419500000|2022-06-28 12:31:40|1450|1448.8|1450|1448.8|1450|1448.8|1450|1448.8|0
1656419530000|2022-06-28 12:32:10|1450.3|1449.1|1450.3|1449.1|1450.3|1449.1|1450.3|1449.1|10
1656419540000|2022-06-28 12:32:20|1450.4|1449.2|1450.4|1449.2|1450.4|1449.2|1450.3|1449.1|3
1656419550000|2022-06-28 12:32:30|1450.3|1449.1|1450.3|1449.1|1450.3|1449.1|1450.3|1449.1|0
1656419560000|2022-06-28 12:32:40|1450|1448.8|1449.3|1448.1|1450|1448.8|1449.3|1448.1|6
1656419570000|2022-06-28 12:32:50|1449.4|1448.2|1449.4|1448.2|1449.4|1448.2|1449.4|1448.2|1
1656419580000|2022-06-28 12:33:00|1449.6|1448.4|1449.3|1448.1|1449.6|1448.4|1449.3|1448.1|7
1656419590000|2022-06-28 12:33:10|1449.4|1448.2|1449.3|1448.1|1449.4|1448.2|1449.3|1448.1|0
1656419610000|2022-06-28 12:33:30|||||||||2
1656419620000|2022-06-28 12:33:40|||||||||1
1656419630000|2022-06-28 12:33:50|1449.1|1447.9|1449.1|1447.9|1449.1|1447.9|1449.1|1447.9|2
1656419640000|2022-06-28 12:34:00|||||||||3
1656419650000|2022-06-28 12:34:10|1449.4|1448.2|1449.4|1448.2|1449.4|1448.2|1449.4|1448.2|1
1656419660000|2022-06-28 12:34:20|1449.5|1448.3|1449.3|1448.1|1449.5|1448.3|1449.3|1448.1|1
1656419670000|2022-06-28 12:34:30|1449.4|1448.2|1449.3|1448.1|1449.4|1448.2|1449.3|1448.1|0
1656419680000|2022-06-28 12:34:40|1449.4|1448.2|1449.1|1447.9|1449.4|1448.2|1449|1447.8|10
1656419690000|2022-06-28 12:34:50|1449.3|1448.1|1449.1|1447.9|1449.3|1448.1|1449.1|1447.9|1
1656419700000|2022-06-28 12:35:00|1449.2|1448|1449.1|1447.9|1449.2|1448|1449|1447.8|4
1656419710000|2022-06-28 12:35:10|1449.2|1448|1449|1447.8|1449.2|1448|1448.7|1447.5|24
1656419730000|2022-06-28 12:35:30|1448.9|1447.7|1448.5|1447.3|1449|1447.8|1448.5|1447.3|32
1656419740000|2022-06-28 12:35:40|1448.3|1447.1|1448.2|1447|1448.3|1447.1|1448.2|1447|6
1656419750000|2022-06-28 12:35:50|1448.3|1447.1|1448|1446.8|1448.3|1447.1|1448|1446.8|4
1656419760000|2022-06-28 12:36:00|1447.9|1446.7|1448|1446.8|1448|1446.8|1447.9|1446.7|8
1656419770000|2022-06-28 12:36:10|1447.8|1446.6|1447.8|1446.6|1447.8|1446.6|1447.8|1446.6|1
1656419780000|2022-06-28 12:36:20|||||||||19
1656419790000|2022-06-28 12:36:30|1448|1446.8|1447.8|1446.6|1448|1446.8|1447.8|1446.6|4
1656419800000|2022-06-28 12:36:40|||||||||16
1656419810000|2022-06-28 12:36:50|1447.3|1446.1|1447.4|1446.2|1447.4|1446.2|1447.3|1446.1|18
1656419820000|2022-06-28 12:37:00|1448|1446.8|1447.8|1446.6|1448|1446.8|1447.8|1446.6|5
1656419840000|2022-06-28 12:37:20|1447.5|1446.3|1447.9|1446.7|1447.9|1446.7|1447.5|1446.3|1
1656419850000|2022-06-28 12:37:30|1447.8|1446.6|1447.7|1446.5|1447.8|1446.6|1447.7|1446.5|2
1656419860000|2022-06-28 12:37:40|1447.3|1446.1|1447.2|1446|1447.3|1446.1|1446.9|1445.7|12
1656419870000|2022-06-28 12:37:50|1447.3|1446.1|1447.3|1446.1|1447.3|1446.1|1447.2|1446|1
1656419880000|2022-06-28 12:38:00|1447.4|1446.2|1447.5|1446.3|1447.7|1446.5|1447.3|1446.1|11
1656419890000|2022-06-28 12:38:10|1447.3|1446.1|1447.7|1446.5|1447.8|1446.6|1447.3|1446.1|9
1656419900000|2022-06-28 12:38:20|1447.8|1446.6|1447.5|1446.3|1447.9|1446.7|1447.5|1446.3|2
1656419910000|2022-06-28 12:38:30|1447.7|1446.5|1447.7|1446.5|1447.8|1446.6|1447.7|1446.5|2
1656419920000|2022-06-28 12:38:40|1447.5|1446.3|1447.5|1446.3|1447.5|1446.3|1447.5|1446.3|1
1656419930000|2022-06-28 12:38:50|1447.7|1446.5|1447.7|1446.5|1447.7|1446.5|1447.7|1446.5|0
1656419940000|2022-06-28 12:39:00|1447.5|1446.3|1447.5|1446.3|1447.5|1446.3|1447.5|1446.3|0
1656419950000|2022-06-28 12:39:10|1447.7|1446.5|1447.7|1446.5|1447.7|1446.5|1447.7|1446.5|3
1656419960000|2022-06-28 12:39:20|||||||||1
1656419970000|2022-06-28 12:39:30|1447.8|1446.6|1447.7|1446.5|1447.8|1446.6|1447.7|1446.5|5
1656419980000|2022-06-28 12:39:40|1447.5|1446.3|1447.4|1446.2|1447.5|1446.3|1447.4|1446.2|5
1656419990000|2022-06-28 12:39:50|1447.5|1446.3|1447.8|1446.6|1447.9|1446.7|1447.5|1446.3|5
1656420000000|2022-06-28 12:40:00|1447.9|1446.7|1447.8|1446.6|1448|1446.8|1447.7|1446.5|1
1656420010000|2022-06-28 12:40:10|1447.9|1446.7|1448.2|1447|1448.2|1447|1447.9|1446.7|1
1656420020000|2022-06-28 12:40:20|1448|1446.8|1448|1446.8|1448|1446.8|1448|1446.8|0
1656420040000|2022-06-28 12:40:40|||||||||1
1656420060000|2022-06-28 12:41:00|1448.2|1447|1448.2|1447|1448.2|1447|1448.2|1447|1
1656420070000|2022-06-28 12:41:10|1448.3|1447.1|1448.2|1447|1448.3|1447.1|1448|1446.8|5
1656420080000|2022-06-28 12:41:20|1448.3|1447.1|1447.9|1446.7|1448.3|1447.1|1447.9|1446.7|3
1656420090000|2022-06-28 12:41:30|1448.2|1447|1448.7|1447.5|1448.7|1447.5|1448|1446.8|1
1656420100000|2022-06-28 12:41:40|1448.8|1447.6|1448.7|1447.5|1448.8|1447.6|1448.7|1447.5|1
1656420110000|2022-06-28 12:41:50|1448.5|1447.3|1448.7|1447.5|1448.8|1447.6|1448.5|1447.3|1
1656420120000|2022-06-28 12:42:00|1448.8|1447.6|1448.8|1447.6|1448.9|1447.7|1448.8|1447.6|1
1656420130000|2022-06-28 12:42:10|||||||||1
1656420150000|2022-06-28 12:42:30|1448.9|1447.7|1448.9|1447.7|1448.9|1447.7|1448.9|1447.7|4
1656420160000|2022-06-28 12:42:40|1448.8|1447.6|1448.9|1447.7|1448.9|1447.7|1448.8|1447.6|0
1656420170000|2022-06-28 12:42:50|1448.8|1447.6|1448.9|1447.7|1448.9|1447.7|1448.7|1447.5|2
1656420180000|2022-06-28 12:43:00|1449.3|1448.1|1449.5|1448.3|1449.5|1448.3|1449.2|1448|9
1656420190000|2022-06-28 12:43:10|1449.8|1448.6|1449.7|1448.5|1449.8|1448.6|1449.7|1448.5|33
1656420200000|2022-06-28 12:43:20|1449.8|1448.6|1449.7|1448.5|1449.8|1448.6|1449.7|1448.5|1
1656420210000|2022-06-28 12:43:30|1449.3|1448.1|1449.2|1448|1449.4|1448.2|1449.2|1448|5
1656420220000|2022-06-28 12:43:40|1449|1447.8|1449.2|1448|1449.2|1448|1449|1447.8|3
1656420230000|2022-06-28 12:43:50|1448.8|1447.6|1448.9|1447.7|1449|1447.8|1448.8|1447.6|7
1656420240000|2022-06-28 12:44:00|1448.8|1447.6|1448.7|1447.5|1448.9|1447.7|1448.4|1447.2|8
1656420250000|2022-06-28 12:44:10|1448.5|1447.3|1448.8|1447.6|1448.9|1447.7|1448.2|1447|8
1656420260000|2022-06-28 12:44:20|1448.9|1447.7|1449.3|1448.1|1449.4|1448.2|1448.8|1447.6|4
1656420270000|2022-06-28 12:44:30|1449.4|1448.2|1449.4|1448.2|1449.4|1448.2|1449.3|1448.1|0
1656420280000|2022-06-28 12:44:40|1449.5|1448.3|1449.9|1448.7|1449.9|1448.7|1449.4|1448.2|4
1656420290000|2022-06-28 12:44:50|1449.4|1448.2|1449.5|1448.3|1449.8|1448.6|1449.4|1448.2|5
1656423000000|2022-06-28 13:30:00|1448.7|1447.5|1449.9|1448.7|1450.8|1449.6|1448.7|1447.5|391
1656423010000|2022-06-28 13:30:10|1449.8|1448.6|1449.8|1448.6|1450.5|1449.3|1449.2|1448|119
1656423020000|2022-06-28 13:30:20|1449.9|1448.7|1450.2|1449|1450.8|1449.6|1449.8|1448.6|91
1656423030000|2022-06-28 13:30:30|1450.5|1449.3|1448.9|1447.7|1450.5|1449.3|1448.8|1447.6|70
1656423040000|2022-06-28 13:30:40|1449|1447.8|1450|1448.8|1450|1448.8|1448.7|1447.5|52
1656423050000|2022-06-28 13:30:50|1450.2|1449|1450.2|1449|1450.3|1449.1|1449.8|1448.6|24
1656423060000|2022-06-28 13:31:00|1449.7|1448.5|1451.3|1450.1|1451.3|1450.1|1449.5|1448.3|102
1656423070000|2022-06-28 13:31:10|1451.5|1450.3|1452.2|1451|1452.5|1451.3|1451.5|1450.3|54
1656423080000|2022-06-28 13:31:20|1452.5|1451.3|1452.5|1451.3|1453.7|1452.5|1452.4|1451.2|157
1656423090000|2022-06-28 13:31:30|1452.7|1451.5|1453.5|1452.3|1454.2|1453|1452.5|1451.3|58
1656423100000|2022-06-28 13:31:40|1453.7|1452.5|1453.3|1452.1|1453.8|1452.6|1452.9|1451.7|44
1656423110000|2022-06-28 13:31:50|1453.7|1452.5|1453.4|1452.2|1453.8|1452.6|1452.9|1451.7|46
1656423120000|2022-06-28 13:32:00|1453.5|1452.3|1454.3|1453.1|1454.3|1453.1|1453.2|1452|116
1656423130000|2022-06-28 13:32:10|1454|1452.8|1453.2|1452|1454.3|1453.1|1452.9|1451.7|91
1656423140000|2022-06-28 13:32:20|1453.3|1452.1|1451.9|1450.7|1454|1452.8|1451.8|1450.6|56
1656423150000|2022-06-28 13:32:30|1451.8|1450.6|1452.3|1451.1|1452.5|1451.3|1451.8|1450.6|24
1656423160000|2022-06-28 13:32:40|1452.5|1451.3|1453.2|1452|1453.5|1452.3|1452.3|1451.1|46
1656423170000|2022-06-28 13:32:50|1453|1451.8|1451.9|1450.7|1453.2|1452|1451.9|1450.7|37
1656423180000|2022-06-28 13:33:00|1451.5|1450.3|1452.5|1451.3|1452.8|1451.6|1451.5|1450.3|60
1656423190000|2022-06-28 13:33:10|1452.9|1451.7|1452.8|1451.6|1453.3|1452.1|1452.8|1451.6|25
1656423200000|2022-06-28 13:33:20|1452.9|1451.7|1453|1451.8|1453.3|1452.1|1452.8|1451.6|28
1656423210000|2022-06-28 13:33:30|1452.9|1451.7|1452.2|1451|1453|1451.8|1452|1450.8|63
1656423220000|2022-06-28 13:33:40|1452.3|1451.1|1451|1449.8|1452.5|1451.3|1450.5|1449.3|88
1656423230000|2022-06-28 13:33:50|1450.9|1449.7|1450.5|1449.3|1451|1449.8|1449.9|1448.7|28
1656423240000|2022-06-28 13:34:00|1450.9|1449.7|1452.3|1451.1|1452.3|1451.1|1450.3|1449.1|91
1656423250000|2022-06-28 13:34:10|1452.2|1451|1452.2|1451|1452.3|1451.1|1451.5|1450.3|19
1656423260000|2022-06-28 13:34:20|1452|1450.8|1451.9|1450.7|1453|1451.8|1451.9|1450.7|42
1656423270000|2022-06-28 13:34:30|1452|1450.8|1453.5|1452.3|1453.7|1452.5|1451.7|1450.5|85
1656423280000|2022-06-28 13:34:40|1453.4|1452.2|1452|1450.8|1453.5|1452.3|1452|1450.8|24
1656423290000|2022-06-28 13:34:50|1452.2|1451|1451.2|1450|1452.2|1451|1451.2|1450|34
1656423300000|2022-06-28 13:35:00|1451.3|1450.1|1451.7|1450.5|1451.8|1450.6|1450.5|1449.3|43
1656423310000|2022-06-28 13:35:10|1451.8|1450.6|1451.5|1450.3|1451.8|1450.6|1451.2|1450|63
1656423320000|2022-06-28 13:35:20|1451.7|1450.5|1451.8|1450.6|1452|1450.8|1451.5|1450.3|19
1656423330000|2022-06-28 13:35:30|1451.5|1450.3|1451.9|1450.7|1452.3|1451.1|1451|1449.8|61
1656423340000|2022-06-28 13:35:40|1451.8|1450.6|1451.8|1450.6|1452|1450.8|1451.5|1450.3|38
1656423350000|2022-06-28 13:35:50|1452|1450.8|1451.8|1450.6|1452|1450.8|1451.3|1450.1|46
1656423360000|2022-06-28 13:36:00|1451.5|1450.3|1451.5|1450.3|1452|1450.8|1451.4|1450.2|77
1656423370000|2022-06-28 13:36:10|1451.8|1450.6|1451.5|1450.3|1451.9|1450.7|1451.5|1450.3|20
1656423380000|2022-06-28 13:36:20|1451.8|1450.6|1451.2|1450|1452|1450.8|1451.2|1450|52
1656423390000|2022-06-28 13:36:30|1451|1449.8|1451.2|1450|1451.3|1450.1|1451|1449.8|18
1656423400000|2022-06-28 13:36:40|1451.3|1450.1|1450.8|1449.6|1451.3|1450.1|1450.3|1449.1|62
1656423410000|2022-06-28 13:36:50|1451|1449.8|1450.8|1449.6|1451.3|1450.1|1450.8|1449.6|82
1656423420000|2022-06-28 13:37:00|1450.9|1449.7|1451.3|1450.1|1451.3|1450.1|1450.8|1449.6|24
1656423430000|2022-06-28 13:37:10|1451.4|1450.2|1450.9|1449.7|1451.4|1450.2|1450.8|1449.6|19
1656423440000|2022-06-28 13:37:20|1451|1449.8|1451.5|1450.3|1451.8|1450.6|1451|1449.8|21
1656423450000|2022-06-28 13:37:30|1451.8|1450.6|1451.8|1450.6|1452|1450.8|1451.5|1450.3|26
1656423460000|2022-06-28 13:37:40|1452|1450.8|1450.8|1449.6|1452|1450.8|1450.5|1449.3|47
1656423470000|2022-06-28 13:37:50|1450.7|1449.5|1451.3|1450.1|1451.3|1450.1|1450.5|1449.3|35
1656423480000|2022-06-28 13:38:00|1451.4|1450.2|1451.7|1450.5|1451.9|1450.7|1451.2|1450|39
1656423490000|2022-06-28 13:38:10|1452|1450.8|1451.9|1450.7|1452|1450.8|1451.8|1450.6|38
1656423500000|2022-06-28 13:38:20|1451.8|1450.6|1451.8|1450.6|1452|1450.8|1451.7|1450.5|40
1656423510000|2022-06-28 13:38:30|1452|1450.8|1452|1450.8|1452|1450.8|1452|1450.8|1
1656423520000|2022-06-28 13:38:40|1451.8|1450.6|1451.5|1450.3|1451.8|1450.6|1451.3|1450.1|40
1656423530000|2022-06-28 13:38:50|1451.4|1450.2|1451.9|1450.7|1452|1450.8|1451.3|1450.1|40
1656423540000|2022-06-28 13:39:00|1452|1450.8|1452|1450.8|1452.5|1451.3|1452|1450.8|110
1656423550000|2022-06-28 13:39:10|1451.9|1450.7|1452|1450.8|1452|1450.8|1451.8|1450.6|18
1656423560000|2022-06-28 13:39:20|1451.8|1450.6|1452|1450.8|1452|1450.8|1451.8|1450.6|43
1656423570000|2022-06-28 13:39:30|1451.8|1450.6|1451.9|1450.7|1452|1450.8|1451.8|1450.6|24
1656423580000|2022-06-28 13:39:40|1451.8|1450.6|1451.7|1450.5|1451.9|1450.7|1451.5|1450.3|12
1656423590000|2022-06-28 13:39:50|1451.8|1450.6|1451.5|1450.3|1452|1450.8|1451.4|1450.2|30
1656423600000|2022-06-28 13:40:00|1451.8|1450.6|1451.9|1450.7|1452|1450.8|1451.7|1450.5|50
1656423610000|2022-06-28 13:40:10|1452|1450.8|1451.8|1450.6|1452|1450.8|1451.8|1450.6|34
1656423620000|2022-06-28 13:40:20|1451.4|1450.2|1450.8|1449.6|1451.4|1450.2|1450.8|1449.6|48
1656423630000|2022-06-28 13:40:30|1450.9|1449.7|1450.9|1449.7|1451.3|1450.1|1450.9|1449.7|33
1656423640000|2022-06-28 13:40:40|1451|1449.8|1452.5|1451.3|1452.7|1451.5|1450.8|1449.6|81
1656423650000|2022-06-28 13:40:50|1452.4|1451.2|1452.3|1451.1|1452.4|1451.2|1452|1450.8|35
1656423660000|2022-06-28 13:41:00|1452.4|1451.2|1452.3|1451.1|1452.5|1451.3|1452|1450.8|137
1656423670000|2022-06-28 13:41:10|1452.4|1451.2|1452.5|1451.3|1452.7|1451.5|1452.3|1451.1|38
1656423680000|2022-06-28 13:41:20|1452.4|1451.2|1452.5|1451.3|1452.5|1451.3|1452.3|1451.1|26
1656423690000|2022-06-28 13:41:30|1452.7|1451.5|1452.8|1451.6|1452.8|1451.6|1452.5|1451.3|27
1656423700000|2022-06-28 13:41:40|1452.7|1451.5|1452.8|1451.6|1452.8|1451.6|1452.5|1451.3|30
1656423710000|2022-06-28 13:41:50|1452.9|1451.7|1452.5|1451.3|1453|1451.8|1452.3|1451.1|24
1656423720000|2022-06-28 13:42:00|1452.9|1451.7|1452.5|1451.3|1453.8|1452.6|1452.5|1451.3|63
1656423730000|2022-06-28 13:42:10|1452.8|1451.6|1452.8|1451.6|1452.9|1451.7|1452.5|1451.3|21
1656423740000|2022-06-28 13:42:20|1452.9|1451.7|1453.8|1452.6|1454|1452.8|1452.8|1451.6|34
1656423750000|2022-06-28 13:42:30|1453.7|1452.5|1453.5|1452.3|1453.8|1452.6|1453.3|1452.1|26
1656423760000|2022-06-28 13:42:40|1453.4|1452.2|1453.3|1452.1|1453.5|1452.3|1453.3|1452.1|4
1656423770000|2022-06-28 13:42:50|1453.4|1452.2|1453.7|1452.5|1453.8|1452.6|1453.4|1452.2|44
1656423780000|2022-06-28 13:43:00|1453.8|1452.6|1455.7|1454.5|1456|1454.8|1453.7|1452.5|103
1656423790000|2022-06-28 13:43:10|1455.5|1454.3|1455.9|1454.7|1455.9|1454.7|1455.5|1454.3|17
1656423800000|2022-06-28 13:43:20|1455.8|1454.6|1455.5|1454.3|1455.8|1454.6|1455.4|1454.2|30
1656423810000|2022-06-28 13:43:30|1455.3|1454.1|1455.9|1454.7|1456|1454.8|1455.3|1454.1|44
1656423820000|2022-06-28 13:43:40|1455.8|1454.6|1457.3|1456.1|1457.5|1456.3|1455.8|1454.6|63
1656423830000|2022-06-28 13:43:50|1457.5|1456.3|1457.4|1456.2|1457.5|1456.3|1457.3|1456.1|38
1656423840000|2022-06-28 13:44:00|1457.5|1456.3|1459|1457.8|1459|1457.8|1457.5|1456.3|57
1656423850000|2022-06-28 13:44:10|1458.8|1457.6|1458.8|1457.6|1459|1457.8|1458.5|1457.3|71
1656423860000|2022-06-28 13:44:20|1458.7|1457.5|1458.4|1457.2|1458.8|1457.6|1458.3|1457.1|26
1656423870000|2022-06-28 13:44:30|1458.3|1457.1|1458.8|1457.6|1458.8|1457.6|1458.3|1457.1|10
1656423880000|2022-06-28 13:44:40|1458.9|1457.7|1459.4|1458.2|1459.5|1458.3|1458.8|1457.6|57
1656423890000|2022-06-28 13:44:50|1459.5|1458.3|1460.2|1459|1460.5|1459.3|1459.5|1458.3|105
1656423900000|2022-06-28 13:45:00|1460.5|1459.3|1461.8|1460.6|1462.5|1461.3|1460.5|1459.3|104
1656423910000|2022-06-28 13:45:10|1461.5|1460.3|1461.3|1460.1|1461.9|1460.7|1461.2|1460|56
1656423920000|2022-06-28 13:45:20|1461.2|1460|1460.5|1459.3|1461.2|1460|1460.5|1459.3|52
1656423930000|2022-06-28 13:45:30|1460.3|1459.1|1460.3|1459.1|1460.3|1459.1|1460.3|1459.1|7
1656423940000|2022-06-28 13:45:40|1459.8|1458.6|1459.3|1458.1|1460|1458.8|1459.3|1458.1|61
1656423950000|2022-06-28 13:45:50|1459.5|1458.3|1460|1458.8|1460|1458.8|1459.4|1458.2|42
1656423960000|2022-06-28 13:46:00|1460.5|1459.3|1460.3|1459.1|1461|1459.8|1460.3|1459.1|46
1656423970000|2022-06-28 13:46:10|1459.9|1458.7|1459.8|1458.6|1460.3|1459.1|1459.7|1458.5|24
1656423980000|2022-06-28 13:46:20|1459.7|1458.5|1460.2|1459|1460.2|1459|1459.7|1458.5|13
1656423990000|2022-06-28 13:46:30|1460.5|1459.3|1461|1459.8|1461|1459.8|1460.4|1459.2|21
1656424000000|2022-06-28 13:46:40|1461.2|1460|1462.2|1461|1462.3|1461.1|1461.2|1460|60
1656424010000|2022-06-28 13:46:50|1462|1460.8|1461.7|1460.5|1462|1460.8|1461.3|1460.1|49
1656424020000|2022-06-28 13:47:00|1461.5|1460.3|1462.3|1461.1|1462.5|1461.3|1461.5|1460.3|44
1656424030000|2022-06-28 13:47:10|1462.4|1461.2|1462|1460.8|1462.4|1461.2|1462|1460.8|22
1656424040000|2022-06-28 13:47:20|1462.2|1461|1463.3|1462.1|1463.3|1462.1|1462.2|1461|170
1656424050000|2022-06-28 13:47:30|1463.7|1462.5|1463.8|1462.6|1463.8|1462.6|1463.5|1462.3|47
1656424060000|2022-06-28 13:47:40|1463.7|1462.5|1463.7|1462.5|1463.8|1462.6|1463.5|1462.3|36
1656424070000|2022-06-28 13:47:50|1463.8|1462.6|1463.7|1462.5|1464|1462.8|1463.5|1462.3|18
1656424080000|2022-06-28 13:48:00|1463.8|1462.6|1463.8|1462.6|1464|1462.8|1463.8|1462.6|22
1656424090000|2022-06-28 13:48:10|1463.3|1462.1|1463.8|1462.6|1463.8|1462.6|1463.3|1462.1|35
1656424100000|2022-06-28 13:48:20|1463.7|1462.5|1464.5|1463.3|1464.5|1463.3|1463.5|1462.3|45
1656424110000|2022-06-28 13:48:30|1464.8|1463.6|1464.3|1463.1|1464.8|1463.6|1464.3|1463.1|23
1656424120000|2022-06-28 13:48:40|1464.7|1463.5|1465.3|1464.1|1465.3|1464.1|1464.5|1463.3|37
1656424130000|2022-06-28 13:48:50|1465.2|1464|1464.5|1463.3|1465.3|1464.1|1464.4|1463.2|57
1656424140000|2022-06-28 13:49:00|1464.7|1463.5|1464.2|1463|1464.7|1463.5|1464|1462.8|45
1656424150000|2022-06-28 13:49:10|1463.8|1462.6|1462.2|1461|1463.8|1462.6|1462.2|1461|103
1656424160000|2022-06-28 13:49:20|1462|1460.8|1462.2|1461|1462.3|1461.1|1461.8|1460.6|28
1656424170000|2022-06-28 13:49:30|1462.4|1461.2|1462.7|1461.5|1463.2|1462|1462.4|1461.2|63
1656424180000|2022-06-28 13:49:40|1462.8|1461.6|1462.8|1461.6|1463|1461.8|1462.8|1461.6|25
1656424190000|2022-06-28 13:49:50|1462.9|1461.7|1462|1460.8|1462.9|1461.7|1462|1460.8|7
1656424200000|2022-06-28 13:50:00|1461.5|1460.3|1460.4|1459.2|1461.5|1460.3|1460.4|1459.2|37
1656424210000|2022-06-28 13:50:10|1460.3|1459.1|1460.8|1459.6|1460.8|1459.6|1460.1|1458.9|52
1656424220000|2022-06-28 13:50:20|1460.5|1459.3|1460|1458.8|1460.8|1459.6|1459.7|1458.5|39
1656424230000|2022-06-28 13:50:30|1460.2|1459|1459.7|1458.5|1460.4|1459.2|1459.4|1458.2|146
1656424240000|2022-06-28 13:50:40|1459.5|1458.3|1459.5|1458.3|1459.5|1458.3|1459.5|1458.3|9
1656424250000|2022-06-28 13:50:50|1459.4|1458.2|1459.9|1458.7|1460|1458.8|1459.3|1458.1|47
1656424260000|2022-06-28 13:51:00|1459.8|1458.6|1459.9|1458.7|1459.9|1458.7|1459.8|1458.6|127
1656424270000|2022-06-28 13:51:10|1459.5|1458.3|1459.9|1458.7|1459.9|1458.7|1459.5|1458.3|22
1656424280000|2022-06-28 13:51:20|1460|1458.8|1461|1459.8|1461|1459.8|1460|1458.8|18
1656424290000|2022-06-28 13:51:30|1460.9|1459.7|1460.9|1459.7|1461|1459.8|1460.8|1459.6|10
1656424300000|2022-06-28 13:51:40|1460.8|1459.6|1460.5|1459.3|1460.8|1459.6|1460.3|1459.1|42
1656424310000|2022-06-28 13:51:50|1460.4|1459.2|1459.4|1458.2|1460.4|1459.2|1459.3|1458.1|27
1656424320000|2022-06-28 13:52:00|1459.5|1458.3|1459.7|1458.5|1459.8|1458.6|1459.3|1458.1|22
1656424330000|2022-06-28 13:52:10|1459.5|1458.3|1458.7|1457.5|1459.8|1458.6|1458.7|1457.5|45
1656424340000|2022-06-28 13:52:20|1458.5|1457.3|1458.4|1457.2|1458.9|1457.7|1458.4|1457.2|305
1656424350000|2022-06-28 13:52:30|1458.3|1457.1|1458.3|1457.1|1458.5|1457.3|1458.3|1457.1|23
1656424360000|2022-06-28 13:52:40|1458.4|1457.2|1457.9|1456.7|1458.4|1457.2|1457.7|1456.5|75
1656424370000|2022-06-28 13:52:50|1458|1456.8|1457.7|1456.5|1458|1456.8|1457.5|1456.3|14
1656424380000|2022-06-28 13:53:00|1457.8|1456.6|1458|1456.8|1458|1456.8|1457.4|1456.2|24
1656424390000|2022-06-28 13:53:10|1457.8|1456.6|1457.7|1456.5|1458|1456.8|1457.7|1456.5|34
1656424400000|2022-06-28 13:53:20|1457.8|1456.6|1457.3|1456.1|1457.8|1456.6|1457.3|1456.1|19
1656424410000|2022-06-28 13:53:30|1457.5|1456.3|1457.3|1456.1|1457.5|1456.3|1457|1455.8|20
1656424420000|2022-06-28 13:53:40|1457.4|1456.2|1457.7|1456.5|1458|1456.8|1457.3|1456.1|61
1656424430000|2022-06-28 13:53:50|1457.8|1456.6|1457.5|1456.3|1457.8|1456.6|1457.5|1456.3|13
1656424440000|2022-06-28 13:54:00|1457.4|1456.2|1457|1455.8|1457.9|1456.7|1457|1455.8|64
1656424450000|2022-06-28 13:54:10|1457.2|1456|1457.2|1456|1457.2|1456|1457|1455.8|40
1656424460000|2022-06-28 13:54:20|1457.3|1456.1|1457.5|1456.3|1457.5|1456.3|1457|1455.8|27
1656424470000|2022-06-28 13:54:30|1457.4|1456.2|1457.3|1456.1|1457.4|1456.2|1457.2|1456|11
1656424480000|2022-06-28 13:54:40|1457.2|1456|1457.8|1456.6|1457.8|1456.6|1457.2|1456|23
1656424490000|2022-06-28 13:54:50|1458|1456.8|1457.8|1456.6|1458|1456.8|1457.8|1456.6|41
1656424500000|2022-06-28 13:55:00|1457.7|1456.5|1457.7|1456.5|1458|1456.8|1457.5|1456.3|16
1656424510000|2022-06-28 13:55:10|1457.8|1456.6|1457.7|1456.5|1457.9|1456.7|1457.7|1456.5|24
1656424520000|2022-06-28 13:55:20|1457|1455.8|1457.2|1456|1457.3|1456.1|1457|1455.8|23
1656424530000|2022-06-28 13:55:30|1457|1455.8|1457.2|1456|1457.5|1456.3|1457|1455.8|22
1656424540000|2022-06-28 13:55:40|1457.3|1456.1|1457.3|1456.1|1457.3|1456.1|1457.3|1456.1|5
1656424550000|2022-06-28 13:55:50|1456.9|1455.7|1457|1455.8|1457.2|1456|1456.9|1455.7|124
1656424560000|2022-06-28 13:56:00|1457.2|1456|1457.3|1456.1|1457.3|1456.1|1457.2|1456|32
1656424570000|2022-06-28 13:56:10|1457.5|1456.3|1458.3|1457.1|1458.4|1457.2|1457.4|1456.2|25
1656424580000|2022-06-28 13:56:20|1458.4|1457.2|1458|1456.8|1458.4|1457.2|1458|1456.8|17
1656424590000|2022-06-28 13:56:30|1457.9|1456.7|1458|1456.8|1458.2|1457|1457.9|1456.7|10
1656424600000|2022-06-28 13:56:40|1458.3|1457.1|1458.8|1457.6|1458.8|1457.6|1458.3|1457.1|15
1656424610000|2022-06-28 13:56:50|1458.3|1457.1|1458.5|1457.3|1458.7|1457.5|1458.3|1457.1|50
1656424620000|2022-06-28 13:57:00|1458.8|1457.6|1459|1457.8|1459|1457.8|1458.7|1457.5|10
1656424630000|2022-06-28 13:57:10|1459.3|1458.1|1459.5|1458.3|1459.5|1458.3|1459.3|1458.1|45
1656424640000|2022-06-28 13:57:20|1459.4|1458.2|1460.7|1459.5|1460.7|1459.5|1458.9|1457.7|110
1656424650000|2022-06-28 13:57:30|1460.2|1459|1460.4|1459.2|1460.5|1459.3|1460.2|1459|21
1656424660000|2022-06-28 13:57:40|1460.2|1459|1460.2|1459|1460.3|1459.1|1460.2|1459|7
1656424670000|2022-06-28 13:57:50|1459.7|1458.5|1459.8|1458.6|1459.9|1458.7|1459.7|1458.5|43
1656424680000|2022-06-28 13:58:00|1459.7|1458.5|1459.7|1458.5|1459.8|1458.6|1459.5|1458.3|10
1656424690000|2022-06-28 13:58:10|1459.5|1458.3|1459.3|1458.1|1459.7|1458.5|1459|1457.8|23
1656424700000|2022-06-28 13:58:20|1459.5|1458.3|1459.7|1458.5|1459.7|1458.5|1459.5|1458.3|8
1656424710000|2022-06-28 13:58:30|1459.8|1458.6|1459.2|1458|1459.8|1458.6|1459.2|1458|15
1656424720000|2022-06-28 13:58:40|1459.3|1458.1|1459|1457.8|1459.8|1458.6|1458.9|1457.7|37
1656424730000|2022-06-28 13:58:50|1459.3|1458.1|1459.3|1458.1|1459.3|1458.1|1459.2|1458|29
1656424740000|2022-06-28 13:59:00|1459.5|1458.3|1459.5|1458.3|1459.8|1458.6|1459.3|1458.1|39
1656424750000|2022-06-28 13:59:10|1459.3|1458.1|1458.7|1457.5|1459.3|1458.1|1458.7|1457.5|31
1656424760000|2022-06-28 13:59:20|1458.6|1457.4|1458.5|1457.3|1458.8|1457.6|1458.5|1457.3|20
1656424770000|2022-06-28 13:59:30|1458.7|1457.5|1458.8|1457.6|1458.8|1457.6|1458.5|1457.3|9
1656424780000|2022-06-28 13:59:40|||||||||13
1656424790000|2022-06-28 13:59:50|||||||||40
1656424800000|2022-06-28 14:00:00|||||||||24
1656424810000|2022-06-28 14:00:10|1458.5|1457.3|1458.5|1457.3|1458.5|1457.3|1458.3|1457.1|26
1656424820000|2022-06-28 14:00:20|1458.8|1457.6|1458.3|1457.1|1458.8|1457.6|1458.3|1457.1|32
1656424830000|2022-06-28 14:00:30|1458|1456.8|1458.8|1457.6|1458.8|1457.6|1457.8|1456.6|28
1656424840000|2022-06-28 14:00:40|1458.5|1457.3|1458.8|1457.6|1458.8|1457.6|1458.5|1457.3|13
1656424850000|2022-06-28 14:00:50|1458.9|1457.7|1458.9|1457.7|1458.9|1457.7|1458.9|1457.7|28
1656424860000|2022-06-28 14:01:00|1459|1457.8|1460.5|1459.3|1460.8|1459.6|1459|1457.8|33
1656424870000|2022-06-28 14:01:10|1460.3|1459.1|1459.3|1458.1|1460.3|1459.1|1459.3|1458.1|38
1656424880000|2022-06-28 14:01:20|1459.4|1458.2|1459|1457.8|1459.5|1458.3|1458.8|1457.6|24
1656424890000|2022-06-28 14:01:30|1458.8|1457.6|1458.5|1457.3|1458.8|1457.6|1458.5|1457.3|24
1656424900000|2022-06-28 14:01:40|1458.3|1457.1|1458.8|1457.6|1458.8|1457.6|1458.3|1457.1|24
1656424910000|2022-06-28 14:01:50|1459|1457.8|1458.8|1457.6|1459.3|1458.1|1458.8|1457.6|13
1656424920000|2022-06-28 14:02:00|1458.9|1457.7|1459.5|1458.3|1459.5|1458.3|1458.8|1457.6|10
1656424930000|2022-06-28 14:02:10|1459.8|1458.6|1460.3|1459.1|1460.5|1459.3|1459.8|1458.6|22
1656424940000|2022-06-28 14:02:20|1460.5|1459.3|1460.5|1459.3|1460.8|1459.6|1460.2|1459|39
1656424950000|2022-06-28 14:02:30|1460.7|1459.5|1460|1458.8|1460.8|1459.6|1459.8|1458.6|40
1656424960000|2022-06-28 14:02:40|1460.3|1459.1|1460.9|1459.7|1460.9|1459.7|1460.3|1459.1|60
1656424970000|2022-06-28 14:02:50|1461|1459.8|1461|1459.8|1461|1459.8|1460.9|1459.7|24
1656424980000|2022-06-28 14:03:00|1461.2|1460|1461.3|1460.1|1461.5|1460.3|1461.2|1460|43
1656424990000|2022-06-28 14:03:10|1461.4|1460.2|1461.8|1460.6|1461.8|1460.6|1461.4|1460.2|24
1656425000000|2022-06-28 14:03:20|1461.9|1460.7|1462.3|1461.1|1462.3|1461.1|1461.9|1460.7|19
1656425010000|2022-06-28 14:03:30|1462|1460.8|1462|1460.8|1462|1460.8|1462|1460.8|13
1656425020000|2022-06-28 14:03:40|1461.9|1460.7|1461.9|1460.7|1461.9|1460.7|1461.8|1460.6|21
1656425030000|2022-06-28 14:03:50|1462|1460.8|1461.8|1460.6|1462.2|1461|1461.8|1460.6|62
1656425040000|2022-06-28 14:04:00|1461.9|1460.7|1462.5|1461.3|1462.5|1461.3|1461.5|1460.3|62
1656425050000|2022-06-28 14:04:10|1462.7|1461.5|1463|1461.8|1463|1461.8|1462.5|1461.3|33
1656425060000|2022-06-28 14:04:20|1463.3|1462.1|1463.5|1462.3|1463.8|1462.6|1463.3|1462.1|43
1656425070000|2022-06-28 14:04:30|1463.4|1462.2|1462.8|1461.6|1463.5|1462.3|1462.8|1461.6|63
1656425080000|2022-06-28 14:04:40|||||||||19
1656425090000|2022-06-28 14:04:50|||||||||11
1656425100000|2022-06-28 14:05:00|1462.9|1461.7|1463|1461.8|1463|1461.8|1462.8|1461.6|19
1656425110000|2022-06-28 14:05:10|1463.2|1462|1463|1461.8|1463.2|1462|1463|1461.8|9
1656425120000|2022-06-28 14:05:20|1462.8|1461.6|1462.9|1461.7|1463|1461.8|1462.8|1461.6|29
1656425130000|2022-06-28 14:05:30|1462.8|1461.6|1460.8|1459.6|1462.8|1461.6|1460.5|1459.3|59
1656425140000|2022-06-28 14:05:40|1460.9|1459.7|1460.5|1459.3|1461|1459.8|1460.3|1459.1|19
1656425150000|2022-06-28 14:05:50|1460.8|1459.6|1461.3|1460.1|1461.3|1460.1|1460.8|1459.6|30
1656425160000|2022-06-28 14:06:00|1461.5|1460.3|1461.3|1460.1|1461.5|1460.3|1461.3|1460.1|28
1656425170000|2022-06-28 14:06:10|1461.2|1460|1460.8|1459.6|1461.2|1460|1460.5|1459.3|20
1656425180000|2022-06-28 14:06:20|1461|1459.8|1460.8|1459.6|1461|1459.8|1460.5|1459.3|15
1656425190000|2022-06-28 14:06:30|1460.9|1459.7|1461|1459.8|1461.3|1460.1|1460.8|1459.6|14
1656425200000|2022-06-28 14:06:40|1461.3|1460.1|1461.7|1460.5|1461.7|1460.5|1461.3|1460.1|15
1656425210000|2022-06-28 14:06:50|1461.9|1460.7|1462.3|1461.1|1462.3|1461.1|1461.9|1460.7|22
1656425220000|2022-06-28 14:07:00|1462.5|1461.3|1462.5|1461.3|1462.5|1461.3|1462.4|1461.2|52
1656425230000|2022-06-28 14:07:10|1462.7|1461.5|1462.5|1461.3|1462.8|1461.6|1462.5|1461.3|23
1656425240000|2022-06-28 14:07:20|1463.3|1462.1|1462.9|1461.7|1463.5|1462.3|1462.9|1461.7|52
1656425250000|2022-06-28 14:07:30|1462.8|1461.6|1463|1461.8|1463.2|1462|1462.8|1461.6|18
1656425260000|2022-06-28 14:07:40|1462.9|1461.7|1462.7|1461.5|1463|1461.8|1462.5|1461.3|43
1656425270000|2022-06-28 14:07:50|1462.8|1461.6|1462.9|1461.7|1462.9|1461.7|1462.8|1461.6|0
1656425280000|2022-06-28 14:08:00|1463|1461.8|1463.4|1462.2|1463.4|1462.2|1463|1461.8|16
1656425290000|2022-06-28 14:08:10|1463.3|1462.1|1463.3|1462.1|1463.5|1462.3|1463.3|1462.1|22
1656425300000|2022-06-28 14:08:20|1463.5|1462.3|1463.7|1462.5|1463.7|1462.5|1463.5|1462.3|24
1656425310000|2022-06-28 14:08:30|1463.5|1462.3|1464|1462.8|1464.4|1463.2|1463.5|1462.3|17
1656425320000|2022-06-28 14:08:40|1464.2|1463|1464.3|1463.1|1464.5|1463.3|1464|1462.8|19
1656425330000|2022-06-28 14:08:50|1464|1462.8|1464.5|1463.3|1464.5|1463.3|1464|1462.8|310
1656425340000|2022-06-28 14:09:00|1464.4|1463.2|1463.9|1462.7|1464.7|1463.5|1463.9|1462.7|25
1656425350000|2022-06-28 14:09:10|1464|1462.8|1464.5|1463.3|1464.5|1463.3|1463.9|1462.7|9
1656425360000|2022-06-28 14:09:20|1464.4|1463.2|1464.4|1463.2|1464.4|1463.2|1464.3|1463.1|75
1656425370000|2022-06-28 14:09:30|1464.3|1463.1|1464.3|1463.1|1464.3|1463.1|1464.2|1463|25
1656425380000|2022-06-28 14:09:40|1464.2|1463|1463.9|1462.7|1464.3|1463.1|1463.9|1462.7|24
1656425390000|2022-06-28 14:09:50|1463.8|1462.6|1464.3|1463.1|1464.3|1463.1|1463.8|1462.6|18
1656425400000|2022-06-28 14:10:00|1464.5|1463.3|1463.8|1462.6|1464.5|1463.3|1463.5|1462.3|42
1656425410000|2022-06-28 14:10:10|1465|1463.8|1467|1465.8|1467.3|1466.1|1465|1463.8|77
1656425420000|2022-06-28 14:10:20|1466.8|1465.6|1467.5|1466.3|1467.8|1466.6|1466.8|1465.6|113
1656425430000|2022-06-28 14:10:30|1467.7|1466.5|1467|1465.8|1467.8|1466.6|1467|1465.8|18
1656425440000|2022-06-28 14:10:40|1466.8|1465.6|1466.9|1465.7|1467|1465.8|1466.8|1465.6|36
1656425450000|2022-06-28 14:10:50|1466.7|1465.5|1466.8|1465.6|1466.8|1465.6|1466.2|1465|35
1656425460000|2022-06-28 14:11:00|1466.9|1465.7|1467.5|1466.3|1467.5|1466.3|1466.9|1465.7|22
1656425470000|2022-06-28 14:11:10|1467.2|1466|1467|1465.8|1467.2|1466|1466.9|1465.7|24
1656425480000|2022-06-28 14:11:20|1466.9|1465.7|1466.8|1465.6|1466.9|1465.7|1466.8|1465.6|22
1656425490000|2022-06-28 14:11:30|||||||||60
1656425500000|2022-06-28 14:11:40|1466|1464.8|1466.3|1465.1|1466.3|1465.1|1465.9|1464.7|66
1656425510000|2022-06-28 14:11:50|1466.4|1465.2|1467|1465.8|1467|1465.8|1466.4|1465.2|75
1656425520000|2022-06-28 14:12:00|1467.3|1466.1|1467.5|1466.3|1467.5|1466.3|1466.8|1465.6|97
1656425530000|2022-06-28 14:12:10|1467.4|1466.2|1466.8|1465.6|1467.4|1466.2|1466.8|1465.6|44
1656425540000|2022-06-28 14:12:20|1467|1465.8|1467.5|1466.3|1467.5|1466.3|1467|1465.8|21
1656425550000|2022-06-28 14:12:30|1467.8|1466.6|1468|1466.8|1468.1|1466.9|1467.5|1466.3|109
1656425560000|2022-06-28 14:12:40|1467.8|1466.6|1467.5|1466.3|1467.8|1466.6|1467.5|1466.3|22
1656425570000|2022-06-28 14:12:50|1467.8|1466.6|1467.5|1466.3|1467.8|1466.6|1467.3|1466.1|24
1656425580000|2022-06-28 14:13:00|1467.8|1466.6|1467|1465.8|1468.3|1467.1|1467|1465.8|80
1656425590000|2022-06-28 14:13:10|1467.2|1466|1467.8|1466.6|1468|1466.8|1467|1465.8|41
1656425600000|2022-06-28 14:13:20|1467.9|1466.7|1467.8|1466.6|1468.3|1467.1|1467.5|1466.3|23
1656425610000|2022-06-28 14:13:30|1467.5|1466.3|1467.5|1466.3|1467.8|1466.6|1467.5|1466.3|22
1656425620000|2022-06-28 14:13:40|1467.7|1466.5|1467.8|1466.6|1467.8|1466.6|1467.7|1466.5|9
1656425630000|2022-06-28 14:13:50|1468.3|1467.1|1468.3|1467.1|1468.3|1467.1|1468.3|1467.1|13
1656425640000|2022-06-28 14:14:00|1468.5|1467.3|1468.8|1467.6|1468.9|1467.7|1468.5|1467.3|37
1656425650000|2022-06-28 14:14:10|1468.5|1467.3|1468|1466.8|1468.5|1467.3|1468|1466.8|25
1656425660000|2022-06-28 14:14:20|1467.8|1466.6|1468|1466.8|1468|1466.8|1467.8|1466.6|23
1656425670000|2022-06-28 14:14:30|1467.9|1466.7|1468.3|1467.1|1468.3|1467.1|1467.8|1466.6|69
1656425680000|2022-06-28 14:14:40|1468.2|1467|1468|1466.8|1468.2|1467|1468|1466.8|7
1656425690000|2022-06-28 14:14:50|1467.8|1466.6|1468|1466.8|1468|1466.8|1467.8|1466.6|94
1656425700000|2022-06-28 14:15:00|1467.9|1466.7|1466|1464.8|1467.9|1466.7|1466|1464.8|115
1656425710000|2022-06-28 14:15:10|1465.9|1464.7|1465.3|1464.1|1466.3|1465.1|1465|1463.8|67
1656425720000|2022-06-28 14:15:20|1465.2|1464|1464.3|1463.1|1465.2|1464|1464.3|1463.1|23
1656425730000|2022-06-28 14:15:30|1464|1462.8|1464.5|1463.3|1464.5|1463.3|1464|1462.8|11
1656425740000|2022-06-28 14:15:40|1464.2|1463|1464.3|1463.1|1464.3|1463.1|1463.9|1462.7|62
1656425750000|2022-06-28 14:15:50|1464.4|1463.2|1464.8|1463.6|1464.9|1463.7|1464.4|1463.2|24
1656425760000|2022-06-28 14:16:00|1464.7|1463.5|1465.3|1464.1|1465.3|1464.1|1464.7|1463.5|7
1656425770000|2022-06-28 14:16:10|1464.8|1463.6|1464.3|1463.1|1464.8|1463.6|1464|1462.8|28
1656425780000|2022-06-28 14:16:20|1464.4|1463.2|1464.4|1463.2|1464.4|1463.2|1464.3|1463.1|1
1656425790000|2022-06-28 14:16:30|1464.7|1463.5|1464.3|1463.1|1464.7|1463.5|1464.3|1463.1|26
1656425800000|2022-06-28 14:16:40|1464|1462.8|1463.9|1462.7|1464|1462.8|1463.9|1462.7|13
1656425810000|2022-06-28 14:16:50|1463.8|1462.6|1463.3|1462.1|1463.8|1462.6|1463.3|1462.1|4
1656425820000|2022-06-28 14:17:00|1462.8|1461.6|1463|1461.8|1463.5|1462.3|1462.8|1461.6|44
1656425830000|2022-06-28 14:17:10|1463.2|1462|1463.3|1462.1|1463.5|1462.3|1463|1461.8|7
1656425840000|2022-06-28 14:17:20|1463.5|1462.3|1463.8|1462.6|1463.9|1462.7|1463.4|1462.2|32
1656425850000|2022-06-28 14:17:30|1464|1462.8|1464|1462.8|1464|1462.8|1464|1462.8|48
1656425860000|2022-06-28 14:17:40|1464.3|1463.1|1464.5|1463.3|1464.5|1463.3|1464|1462.8|46
1656425870000|2022-06-28 14:17:50|1464.8|1463.6|1465|1463.8|1465|1463.8|1464.5|1463.3|10
1656425880000|2022-06-28 14:18:00|1465.3|1464.1|1465|1463.8|1465.8|1464.6|1465|1463.8|36
1656425890000|2022-06-28 14:18:10|1465.3|1464.1|1464.8|1463.6|1465.3|1464.1|1464.5|1463.3|22
1656425900000|2022-06-28 14:18:20|1464.7|1463.5|1464.5|1463.3|1464.8|1463.6|1464.5|1463.3|6
1656425910000|2022-06-28 14:18:30|1464.7|1463.5|1464.5|1463.3|1464.8|1463.6|1464.5|1463.3|2
1656425920000|2022-06-28 14:18:40|||||||||3
1656425930000|2022-06-28 14:18:50|||||||||3
1656425940000|2022-06-28 14:19:00|1464.8|1463.6|1465.3|1464.1|1465.3|1464.1|1464.8|1463.6|21
1656425950000|2022-06-28 14:19:10|1465.4|1464.2|1465.8|1464.6|1465.9|1464.7|1465.4|1464.2|6
1656425960000|2022-06-28 14:19:20|1465.7|1464.5|1465.3|1464.1|1465.7|1464.5|1465.3|1464.1|7
1656425970000|2022-06-28 14:19:30|1465.4|1464.2|1465.8|1464.6|1465.8|1464.6|1465.3|1464.1|24
1656425980000|2022-06-28 14:19:40|1466.5|1465.3|1466.5|1465.3|1466.5|1465.3|1466.5|1465.3|10
1656425990000|2022-06-28 14:19:50|1466|1464.8|1466.3|1465.1|1466.3|1465.1|1466|1464.8|15
1656426000000|2022-06-28 14:20:00|1466|1464.8|1466.5|1465.3|1466.5|1465.3|1466|1464.8|10
1656426010000|2022-06-28 14:20:10|1466.7|1465.5|1466.9|1465.7|1467|1465.8|1466.7|1465.5|32
1656426020000|2022-06-28 14:20:20|1467|1465.8|1466.8|1465.6|1467.2|1466|1466.5|1465.3|76
1656426030000|2022-06-28 14:20:30|1467|1465.8|1466.8|1465.6|1467.2|1466|1466.8|1465.6|15
1656426040000|2022-06-28 14:20:40|1467.3|1466.1|1466.8|1465.6|1467.4|1466.2|1466.8|1465.6|32
1656426050000|2022-06-28 14:20:50|1466.5|1465.3|1466.3|1465.1|1466.7|1465.5|1466.3|1465.1|24
1656426060000|2022-06-28 14:21:00|1466.2|1465|1465.7|1464.5|1466.3|1465.1|1465.5|1464.3|15
1656426070000|2022-06-28 14:21:10|1465.2|1464|1465.4|1464.2|1465.4|1464.2|1464.8|1463.6|12
1656426080000|2022-06-28 14:21:20|1465.3|1464.1|1465.3|1464.1|1465.3|1464.1|1465.3|1464.1|1
1656426090000|2022-06-28 14:21:30|1465|1463.8|1465.8|1464.6|1465.9|1464.7|1465|1463.8|43
1656426100000|2022-06-28 14:21:40|1465|1463.8|1464.9|1463.7|1465|1463.8|1464.9|1463.7|35
1656426110000|2022-06-28 14:21:50|1464.7|1463.5|1464.8|1463.6|1464.8|1463.6|1464.3|1463.1|16
1656426120000|2022-06-28 14:22:00|1464.9|1463.7|1465.3|1464.1|1465.3|1464.1|1464.9|1463.7|10
1656426130000|2022-06-28 14:22:10|1465.2|1464|1464.5|1463.3|1465.2|1464|1464.2|1463|22
1656426140000|2022-06-28 14:22:20|1464.4|1463.2|1463.9|1462.7|1464.4|1463.2|1463.8|1462.6|6
1656426150000|2022-06-28 14:22:30|1464|1462.8|1464.2|1463|1464.2|1463|1463.9|1462.7|8
1656426160000|2022-06-28 14:22:40|1464.3|1463.1|1464.3|1463.1|1464.4|1463.2|1464.2|1463|30
1656426170000|2022-06-28 14:22:50|1463.9|1462.7|1463.2|1462|1463.9|1462.7|1463.2|1462|17
1656426180000|2022-06-28 14:23:00|1463.3|1462.1|1463.2|1462|1463.5|1462.3|1463|1461.8|34
1656426190000|2022-06-28 14:23:10|1463.3|1462.1|1463.3|1462.1|1463.4|1462.2|1463.3|1462.1|3
1656426200000|2022-06-28 14:23:20|1463|1461.8|1462.5|1461.3|1463.3|1462.1|1462.5|1461.3|70
1656426210000|2022-06-28 14:23:30|1462.7|1461.5|1462.4|1461.2|1462.8|1461.6|1462.3|1461.1|18
1656426220000|2022-06-28 14:23:40|1462.3|1461.1|1462.3|1461.1|1462.4|1461.2|1462|1460.8|27
1656426230000|2022-06-28 14:23:50|1462|1460.8|1462.5|1461.3|1462.5|1461.3|1462|1460.8|11
1656426240000|2022-06-28 14:24:00|1462.2|1461|1462.5|1461.3|1463.4|1462.2|1462.2|1461|68
1656426250000|2022-06-28 14:24:10|1462.9|1461.7|1463.4|1462.2|1463.4|1462.2|1462.5|1461.3|26
1656426260000|2022-06-28 14:24:20|1463.3|1462.1|1463.3|1462.1|1463.3|1462.1|1463.2|1462|1
1656426270000|2022-06-28 14:24:30|1463.5|1462.3|1463.3|1462.1|1463.5|1462.3|1463.3|1462.1|12
1656426280000|2022-06-28 14:24:40|1463.5|1462.3|1463.5|1462.3|1463.5|1462.3|1463.5|1462.3|21
1656426290000|2022-06-28 14:24:50|1464|1462.8|1464|1462.8|1464|1462.8|1464|1462.8|20
1656426300000|2022-06-28 14:25:00|1463.7|1462.5|1463.5|1462.3|1464|1462.8|1463.5|1462.3|20
1656426310000|2022-06-28 14:25:10|1463.4|1462.2|1463.3|1462.1|1463.4|1462.2|1463.3|1462.1|2
1656426320000|2022-06-28 14:25:20|1463.7|1462.5|1463.3|1462.1|1463.7|1462.5|1463.3|1462.1|19
1656426330000|2022-06-28 14:25:30|1463.4|1462.2|1462.9|1461.7|1463.4|1462.2|1462.9|1461.7|9
1656426340000|2022-06-28 14:25:40|1462.8|1461.6|1462.5|1461.3|1462.8|1461.6|1462.5|1461.3|6
1656426350000|2022-06-28 14:25:50|1462.4|1461.2|1462.5|1461.3|1462.5|1461.3|1462.4|1461.2|8
1656426360000|2022-06-28 14:26:00|||||||||5
1656426370000|2022-06-28 14:26:10|1462.8|1461.6|1462.5|1461.3|1462.8|1461.6|1462.3|1461.1|25
1656426380000|2022-06-28 14:26:20|1462.3|1461.1|1462|1460.8|1462.4|1461.2|1462|1460.8|13
1656426390000|2022-06-28 14:26:30|1462.3|1461.1|1462.5|1461.3|1462.5|1461.3|1462.3|1461.1|43
1656426400000|2022-06-28 14:26:40|||||||||14
1656426410000|2022-06-28 14:26:50|1462.3|1461.1|1462|1460.8|1462.3|1461.1|1462|1460.8|21
1656426420000|2022-06-28 14:27:00|1461.7|1460.5|1461.9|1460.7|1461.9|1460.7|1461.4|1460.2|39
1656426430000|2022-06-28 14:27:10|1462|1460.8|1462.8|1461.6|1462.8|1461.6|1462|1460.8|40
1656426440000|2022-06-28 14:27:20|1462.5|1461.3|1462.5|1461.3|1462.5|1461.3|1462.5|1461.3|26
1656426450000|2022-06-28 14:27:30|1462.7|1461.5|1463.4|1462.2|1463.4|1462.2|1462.7|1461.5|17
1656426460000|2022-06-28 14:27:40|1463.5|1462.3|1463.4|1462.2|1463.5|1462.3|1463.3|1462.1|13
1656426470000|2022-06-28 14:27:50|1463.3|1462.1|1463.4|1462.2|1463.4|1462.2|1463.3|1462.1|3
1656426480000|2022-06-28 14:28:00|1463.5|1462.3|1463.8|1462.6|1463.8|1462.6|1463.5|1462.3|18
1656426490000|2022-06-28 14:28:10|1463.5|1462.3|1463.4|1462.2|1463.5|1462.3|1463.3|1462.1|9
1656426500000|2022-06-28 14:28:20|1463.3|1462.1|1463.4|1462.2|1463.4|1462.2|1463.3|1462.1|4
1656426510000|2022-06-28 14:28:30|1463.5|1462.3|1463.3|1462.1|1463.8|1462.6|1463.3|1462.1|4
1656426520000|2022-06-28 14:28:40|1463|1461.8|1463.3|1462.1|1463.4|1462.2|1463|1461.8|12
1656426530000|2022-06-28 14:28:50|1463|1461.8|1463.3|1462.1|1463.3|1462.1|1463|1461.8|13
1656426540000|2022-06-28 14:29:00|1463.4|1462.2|1463.3|1462.1|1463.5|1462.3|1463.3|1462.1|24
1656426550000|2022-06-28 14:29:10|1463.4|1462.2|1463.3|1462.1|1463.4|1462.2|1463.3|1462.1|12
1656426560000|2022-06-28 14:29:20|1463|1461.8|1463.3|1462.1|1463.4|1462.2|1463|1461.8|30
1656426570000|2022-06-28 14:29:30|1463|1461.8|1462.3|1461.1|1463|1461.8|1462.2|1461|71
1656426580000|2022-06-28 14:29:40|1462.5|1461.3|1462.5|1461.3|1462.8|1461.6|1462.4|1461.2|11
1656426590000|2022-06-28 14:29:50|1462.8|1461.6|1462.8|1461.6|1462.8|1461.6|1462.8|1461.6|11
1656426600000|2022-06-28 14:30:00|1463|1461.8|1463.5|1462.3|1463.5|1462.3|1463|1461.8|23
1656426610000|2022-06-28 14:30:10|||||||||3
1656426620000|2022-06-28 14:30:20|1463.3|1462.1|1462|1460.8|1463.3|1462.1|1462|1460.8|31
1656426630000|2022-06-28 14:30:30|1461.8|1460.6|1461.8|1460.6|1461.8|1460.6|1461.5|1460.3|17
1656426640000|2022-06-28 14:30:40|1462|1460.8|1461.8|1460.6|1462.2|1461|1461.8|1460.6|2
1656426650000|2022-06-28 14:30:50|1461.9|1460.7|1461.8|1460.6|1462.2|1461|1461.8|1460.6|8
1656426660000|2022-06-28 14:31:00|1461.7|1460.5|1461.3|1460.1|1461.7|1460.5|1461|1459.8|26
1656426670000|2022-06-28 14:31:10|1461.2|1460|1461.5|1460.3|1461.5|1460.3|1461|1459.8|16
1656426680000|2022-06-28 14:31:20|1461.8|1460.6|1461|1459.8|1461.8|1460.6|1461|1459.8|19
1656426690000|2022-06-28 14:31:30|1461.3|1460.1|1461|1459.8|1461.3|1460.1|1461|1459.8|17
1656426700000|2022-06-28 14:31:40|1461.2|1460|1461.8|1460.6|1461.9|1460.7|1461.2|1460|8
1656426710000|2022-06-28 14:31:50|1462|1460.8|1461.8|1460.6|1462.3|1461.1|1461.8|1460.6|22
1656426720000|2022-06-28 14:32:00|1461.4|1460.2|1461.9|1460.7|1462.3|1461.1|1461.4|1460.2|21
1656426730000|2022-06-28 14:32:10|1462|1460.8|1461.5|1460.3|1462|1460.8|1461.5|1460.3|8
1656426740000|2022-06-28 14:32:20|||||||||2
1656426750000|2022-06-28 14:32:30|1461.4|1460.2|1461.3|1460.1|1461.4|1460.2|1461.3|1460.1|7
1656426760000|2022-06-28 14:32:40|1461|1459.8|1460.8|1459.6|1461|1459.8|1460.3|1459.1|50
1656426770000|2022-06-28 14:32:50|1461|1459.8|1460.9|1459.7|1461|1459.8|1460.8|1459.6|11
1656426780000|2022-06-28 14:33:00|1460.8|1459.6|1460.8|1459.6|1461|1459.8|1460.8|1459.6|10
1656426790000|2022-06-28 14:33:10|1460.9|1459.7|1461|1459.8|1461.2|1460|1460.8|1459.6|9
1656426800000|2022-06-28 14:33:20|1460.5|1459.3|1460.5|1459.3|1460.7|1459.5|1460.4|1459.2|8
1656426810000|2022-06-28 14:33:30|1460.4|1459.2|1460|1458.8|1460.4|1459.2|1460|1458.8|9
1656426820000|2022-06-28 14:33:40|1460.2|1459|1460|1458.8|1460.4|1459.2|1460|1458.8|32
1656426830000|2022-06-28 14:33:50|1459.5|1458.3|1459.5|1458.3|1460.3|1459.1|1459.5|1458.3|82
1656426840000|2022-06-28 14:34:00|1459.8|1458.6|1458.2|1457|1459.8|1458.6|1458|1456.8|100
1656426850000|2022-06-28 14:34:10|1458.3|1457.1|1458.3|1457.1|1458.8|1457.6|1458.3|1457.1|148
1656426860000|2022-06-28 14:34:20|1458|1456.8|1457.8|1456.6|1458.3|1457.1|1457.8|1456.6|23
1656426870000|2022-06-28 14:34:30|1457.5|1456.3|1457.5|1456.3|1457.8|1456.6|1457.5|1456.3|29
1656426880000|2022-06-28 14:34:40|||||||||55
1656426890000|2022-06-28 14:34:50|1458|1456.8|1458.2|1457|1458.2|1457|1457.8|1456.6|13
1656426900000|2022-06-28 14:35:00|1458|1456.8|1458.3|1457.1|1458.3|1457.1|1458|1456.8|6
1656426910000|2022-06-28 14:35:10|1458|1456.8|1458.8|1457.6|1458.8|1457.6|1458|1456.8|29
1656426920000|2022-06-28 14:35:20|1458.7|1457.5|1458.3|1457.1|1459|1457.8|1458.3|1457.1|36
1656426930000|2022-06-28 14:35:30|1458.4|1457.2|1458|1456.8|1458.7|1457.5|1458|1456.8|25
1656426940000|2022-06-28 14:35:40|1457.8|1456.6|1458.3|1457.1|1458.3|1457.1|1457.8|1456.6|50
1656426950000|2022-06-28 14:35:50|||||||||5
1656426960000|2022-06-28 14:36:00|1458.9|1457.7|1459.4|1458.2|1459.5|1458.3|1458.8|1457.6|14
1656426970000|2022-06-28 14:36:10|1459.5|1458.3|1459.8|1458.6|1460|1458.8|1459.5|1458.3|15
1656426980000|2022-06-28 14:36:20|1459.4|1458.2|1459.3|1458.1|1459.5|1458.3|1459.3|1458.1|19
1656426990000|2022-06-28 14:36:30|1459.2|1458|1459.3|1458.1|1459.3|1458.1|1459.2|1458|11
1656427000000|2022-06-28 14:36:40|1459|1457.8|1459.2|1458|1459.5|1458.3|1459|1457.8|39
1656427010000|2022-06-28 14:36:50|1459|1457.8|1459|1457.8|1459.2|1458|1458.9|1457.7|14
1656427020000|2022-06-28 14:37:00|1458.8|1457.6|1459|1457.8|1459.3|1458.1|1458.7|1457.5|14
1656427030000|2022-06-28 14:37:10|1459.2|1458|1459|1457.8|1459.3|1458.1|1459|1457.8|2
1656427040000|2022-06-28 14:37:20|1458.7|1457.5|1459.3|1458.1|1459.3|1458.1|1458.5|1457.3|19
1656427050000|2022-06-28 14:37:30|1459.4|1458.2|1460|1458.8|1460|1458.8|1459.4|1458.2|7
1656427060000|2022-06-28 14:37:40|1459.8|1458.6|1459.7|1458.5|1459.9|1458.7|1459.5|1458.3|26
1656427070000|2022-06-28 14:37:50|1459.5|1458.3|1459.5|1458.3|1459.8|1458.6|1459.2|1458|15
1656427080000|2022-06-28 14:38:00|1459.4|1458.2|1459.3|1458.1|1459.4|1458.2|1458.8|1457.6|23
1656427090000|2022-06-28 14:38:10|1459.5|1458.3|1460|1458.8|1460.3|1459.1|1459.5|1458.3|10
1656427100000|2022-06-28 14:38:20|1460.2|1459|1460.2|1459|1460.3|1459.1|1460|1458.8|6
1656427110000|2022-06-28 14:38:30|1460.3|1459.1|1460.5|1459.3|1460.5|1459.3|1460.3|1459.1|21
1656427120000|2022-06-28 14:38:40|1460|1458.8|1459.8|1458.6|1460|1458.8|1459.5|1458.3|9
1656427130000|2022-06-28 14:38:50|1460|1458.8|1460.5|1459.3|1460.5|1459.3|1460|1458.8|17
1656427140000|2022-06-28 14:39:00|1460.3|1459.1|1460.3|1459.1|1460.3|1459.1|1460.3|1459.1|2
1656427150000|2022-06-28 14:39:10|1460|1458.8|1460.3|1459.1|1460.3|1459.1|1460|1458.8|11
1656427160000|2022-06-28 14:39:20|1460|1458.8|1459.8|1458.6|1460|1458.8|1459.8|1458.6|6
1656427170000|2022-06-28 14:39:30|1459.7|1458.5|1459.5|1458.3|1459.7|1458.5|1459.4|1458.2|13
1656427180000|2022-06-28 14:39:40|1459.8|1458.6|1459.8|1458.6|1459.8|1458.6|1459.7|1458.5|9
1656427190000|2022-06-28 14:39:50|1459.7|1458.5|1459.8|1458.6|1460|1458.8|1459.5|1458.3|16
1656427200000|2022-06-28 14:40:00|1460|1458.8|1460|1458.8|1460|1458.8|1459.8|1458.6|12
1656427210000|2022-06-28 14:40:10|1460.3|1459.1|1460|1458.8|1460.3|1459.1|1460|1458.8|3
1656427220000|2022-06-28 14:40:20|1459.9|1458.7|1460|1458.8|1460|1458.8|1459.9|1458.7|5
1656427230000|2022-06-28 14:40:30|1460.3|1459.1|1460.3|1459.1|1460.3|1459.1|1460.3|1459.1|15
1656427240000|2022-06-28 14:40:40|1460.5|1459.3|1460.5|1459.3|1460.8|1459.6|1460.5|1459.3|41
1656427250000|2022-06-28 14:40:50|1460.7|1459.5|1460.9|1459.7|1461.2|1460|1460.7|1459.5|14
1656427260000|2022-06-28 14:41:00|1460.7|1459.5|1460.5|1459.3|1460.7|1459.5|1460.5|1459.3|12
1656427270000|2022-06-28 14:41:10|1460.4|1459.2|1459.3|1458.1|1460.4|1459.2|1459.3|1458.1|11
1656427280000|2022-06-28 14:41:20|1459.5|1458.3|1459.5|1458.3|1459.5|1458.3|1459.5|1458.3|4
1656427290000|2022-06-28 14:41:30|1459.7|1458.5|1458.8|1457.6|1459.7|1458.5|1458.8|1457.6|17
1656427300000|2022-06-28 14:41:40|1458.9|1457.7|1458.7|1457.5|1458.9|1457.7|1458.5|1457.3|9
1656427310000|2022-06-28 14:41:50|1458.5|1457.3|1459.3|1458.1|1459.3|1458.1|1458.5|1457.3|16
1656427320000|2022-06-28 14:42:00|1459|1457.8|1459.3|1458.1|1459.3|1458.1|1458.8|1457.6|15
1656427330000|2022-06-28 14:42:10|1459|1457.8|1459.2|1458|1459.3|1458.1|1459|1457.8|12
1656427340000|2022-06-28 14:42:20|1459.3|1458.1|1458.8|1457.6|1459.3|1458.1|1458.8|1457.6|11
1656427350000|2022-06-28 14:42:30|1458.5|1457.3|1458.5|1457.3|1458.8|1457.6|1458.5|1457.3|5
1656427360000|2022-06-28 14:42:40|1458.3|1457.1|1458.3|1457.1|1458.3|1457.1|1458.3|1457.1|1
1656427370000|2022-06-28 14:42:50|1458.5|1457.3|1458.7|1457.5|1458.7|1457.5|1458.5|1457.3|9
1656427380000|2022-06-28 14:43:00|1458.5|1457.3|1458.5|1457.3|1458.7|1457.5|1458.3|1457.1|7
1656427390000|2022-06-28 14:43:10|1458.3|1457.1|1458.3|1457.1|1458.3|1457.1|1458.3|1457.1|7
1656427400000|2022-06-28 14:43:20|1458.4|1457.2|1458.8|1457.6|1458.8|1457.6|1458.4|1457.2|26
1656427410000|2022-06-28 14:43:30|1459|1457.8|1459|1457.8|1459.3|1458.1|1458.8|1457.6|17
1656427420000|2022-06-28 14:43:40|1458.9|1457.7|1459.3|1458.1|1459.3|1458.1|1458.9|1457.7|8
1656427430000|2022-06-28 14:43:50|1459.5|1458.3|1459.7|1458.5|1459.8|1458.6|1459.4|1458.2|6
1656427440000|2022-06-28 14:44:00|1459.5|1458.3|1459.8|1458.6|1459.9|1458.7|1459.5|1458.3|62
1656427450000|2022-06-28 14:44:10|1459.4|1458.2|1459|1457.8|1459.4|1458.2|1459|1457.8|10
1656427460000|2022-06-28 14:44:20|1459.7|1458.5|1459.5|1458.3|1459.8|1458.6|1459.3|1458.1|18
1656427470000|2022-06-28 14:44:30|1459.7|1458.5|1460|1458.8|1460|1458.8|1459.7|1458.5|4
1656427480000|2022-06-28 14:44:40|1460.2|1459|1459.9|1458.7|1460.2|1459|1459.9|1458.7|10
1656427490000|2022-06-28 14:44:50|1459.8|1458.6|1459.8|1458.6|1459.8|1458.6|1459.8|1458.6|5
1656427500000|2022-06-28 14:45:00|1460.2|1459|1460|1458.8|1460.7|1459.5|1460|1458.8|7
1656427510000|2022-06-28 14:45:10|1459.8|1458.6|1460.3|1459.1|1460.3|1459.1|1459.8|1458.6|6
1656427520000|2022-06-28 14:45:20|1460.2|1459|1460.3|1459.1|1460.3|1459.1|1460.2|1459|7
1656427530000|2022-06-28 14:45:30|1460.4|1459.2|1460.5|1459.3|1460.7|1459.5|1460.4|1459.2|3
1656427540000|2022-06-28 14:45:40|1459.8|1458.6|1459.8|1458.6|1459.9|1458.7|1459.8|1458.6|10
1656427550000|2022-06-28 14:45:50|1459.5|1458.3|1459.7|1458.5|1459.7|1458.5|1459.5|1458.3|8
1656427560000|2022-06-28 14:46:00|1459.5|1458.3|1459.8|1458.6|1459.8|1458.6|1459.3|1458.1|26
1656427570000|2022-06-28 14:46:10|1460.3|1459.1|1460|1458.8|1460.3|1459.1|1459.8|1458.6|16
1656427580000|2022-06-28 14:46:20|1460.2|1459|1460.2|1459|1460.2|1459|1460|1458.8|2
1656427590000|2022-06-28 14:46:30|1460.3|1459.1|1460.8|1459.6|1460.8|1459.6|1460|1458.8|24
1656427600000|2022-06-28 14:46:40|1460.7|1459.5|1460.5|1459.3|1460.7|1459.5|1460|1458.8|6
1656427610000|2022-06-28 14:46:50|1460.7|1459.5|1460.3|1459.1|1460.8|1459.6|1460|1458.8|18
1656427620000|2022-06-28 14:47:00|1460|1458.8|1460|1458.8|1460.3|1459.1|1459.8|1458.6|28
1656427630000|2022-06-28 14:47:10|1460.3|1459.1|1460.5|1459.3|1460.5|1459.3|1460.3|1459.1|5
1656427640000|2022-06-28 14:47:20|1460.8|1459.6|1460.8|1459.6|1461|1459.8|1460.8|1459.6|11
1656427650000|2022-06-28 14:47:30|1460.5|1459.3|1460.3|1459.1|1460.5|1459.3|1460.3|1459.1|7
1656427660000|2022-06-28 14:47:40|1460.2|1459|1460.5|1459.3|1460.5|1459.3|1460.2|1459|2
1656427670000|2022-06-28 14:47:50|1460.4|1459.2|1460.5|1459.3|1460.5|1459.3|1460.3|1459.1|9
1656427680000|2022-06-28 14:48:00|1460.8|1459.6|1460.5|1459.3|1460.9|1459.7|1460.5|1459.3|9
1656427690000|2022-06-28 14:48:10|1460.4|1459.2|1460.3|1459.1|1460.5|1459.3|1460.3|1459.1|4
1656427700000|2022-06-28 14:48:20|1460.4|1459.2|1460.2|1459|1460.5|1459.3|1460.2|1459|6
1656427710000|2022-06-28 14:48:30|1460|1458.8|1459.9|1458.7|1460.3|1459.1|1459.9|1458.7|8
1656427720000|2022-06-28 14:48:40|1459.8|1458.6|1459.8|1458.6|1459.8|1458.6|1459.8|1458.6|4
1656427730000|2022-06-28 14:48:50|1459.9|1458.7|1459.9|1458.7|1460|1458.8|1459.9|1458.7|7
1656427740000|2022-06-28 14:49:00|1459.8|1458.6|1460|1458.8|1460.5|1459.3|1459.8|1458.6|48
1656427750000|2022-06-28 14:49:10|1460.3|1459.1|1459.8|1458.6|1460.5|1459.3|1459.8|1458.6|54
1656427760000|2022-06-28 14:49:20|||||||||2
1656427770000|2022-06-28 14:49:30|||||||||16
1656427780000|2022-06-28 14:49:40|1459|1457.8|1458.9|1457.7|1459.3|1458.1|1458.9|1457.7|17
1656427790000|2022-06-28 14:49:50|1459|1457.8|1458.7|1457.5|1459|1457.8|1458.4|1457.2|10
1656427800000|2022-06-28 14:50:00|1458.8|1457.6|1458.8|1457.6|1458.8|1457.6|1458.5|1457.3|6
1656427810000|2022-06-28 14:50:10|1458.9|1457.7|1458.8|1457.6|1458.9|1457.7|1458.8|1457.6|7
1656427820000|2022-06-28 14:50:20|1458.9|1457.7|1459|1457.8|1459|1457.8|1458.9|1457.7|4
1656427830000|2022-06-28 14:50:30|1458.8|1457.6|1459|1457.8|1459|1457.8|1458.8|1457.6|34
1656427840000|2022-06-28 14:50:40|1458.8|1457.6|1459.3|1458.1|1459.3|1458.1|1458.8|1457.6|18
1656427850000|2022-06-28 14:50:50|||||||||3
1656427860000|2022-06-28 14:51:00|1459.4|1458.2|1459.3|1458.1|1459.4|1458.2|1459.3|1458.1|16
1656427870000|2022-06-28 14:51:10|1459.5|1458.3|1459.3|1458.1|1459.5|1458.3|1459.3|1458.1|11
1656427880000|2022-06-28 14:51:20|1459|1457.8|1459|1457.8|1459.2|1458|1458.8|1457.6|13
1656427890000|2022-06-28 14:51:30|1458.9|1457.7|1459|1457.8|1459|1457.8|1458.9|1457.7|7
1656427900000|2022-06-28 14:51:40|1459.3|1458.1|1459.3|1458.1|1459.4|1458.2|1459.3|1458.1|6
1656427910000|2022-06-28 14:51:50|1459|1457.8|1458.8|1457.6|1459|1457.8|1458.8|1457.6|13
1656427920000|2022-06-28 14:52:00|1459|1457.8|1458.9|1457.7|1459|1457.8|1458.8|1457.6|8
1656427930000|2022-06-28 14:52:10|1458.8|1457.6|1459.3|1458.1|1459.3|1458.1|1458.8|1457.6|8
1656427940000|2022-06-28 14:52:20|||||||||7
1656427950000|2022-06-28 14:52:30|1459.5|1458.3|1459.3|1458.1|1459.5|1458.3|1459.3|1458.1|18
1656427960000|2022-06-28 14:52:40|1459|1457.8|1458.8|1457.6|1459|1457.8|1458.8|1457.6|12
1656427970000|2022-06-28 14:52:50|||||||||2
1656427980000|2022-06-28 14:53:00|1459.2|1458|1458.8|1457.6|1459.2|1458|1458.8|1457.6|33
1656427990000|2022-06-28 14:53:10|1459.3|1458.1|1459.4|1458.2|1459.4|1458.2|1459.3|1458.1|12
1656428000000|2022-06-28 14:53:20|1459.3|1458.1|1459.5|1458.3|1459.5|1458.3|1459.3|1458.1|3
1656428010000|2022-06-28 14:53:30|1459.3|1458.1|1459.5|1458.3|1459.5|1458.3|1459.3|1458.1|6
1656428020000|2022-06-28 14:53:40|1459.3|1458.1|1459|1457.8|1459.5|1458.3|1459|1457.8|27
1656428030000|2022-06-28 14:53:50|1458.9|1457.7|1459|1457.8|1459.3|1458.1|1458.9|1457.7|14
1656428040000|2022-06-28 14:54:00|1459.3|1458.1|1460|1458.8|1460|1458.8|1459.3|1458.1|8
1656428050000|2022-06-28 14:54:10|||||||||4
1656428060000|2022-06-28 14:54:20|1459.9|1458.7|1459.9|1458.7|1460|1458.8|1459.8|1458.6|24
1656428070000|2022-06-28 14:54:30|1459.8|1458.6|1459.8|1458.6|1459.9|1458.7|1459.8|1458.6|6
1656428080000|2022-06-28 14:54:40|1460.2|1459|1460.2|1459|1460.2|1459|1460.2|1459|2
1656428090000|2022-06-28 14:54:50|1460.3|1459.1|1460.3|1459.1|1460.3|1459.1|1460.3|1459.1|0
1656428100000|2022-06-28 14:55:00|1460.4|1459.2|1460.4|1459.2|1460.5|1459.3|1460.4|1459.2|15
1656428110000|2022-06-28 14:55:10|1460.3|1459.1|1460.3|1459.1|1460.3|1459.1|1460.3|1459.1|0
1656428120000|2022-06-28 14:55:20|1460.5|1459.3|1460|1458.8|1460.5|1459.3|1459.9|1458.7|34
1656428130000|2022-06-28 14:55:30|1459.8|1458.6|1459.8|1458.6|1459.8|1458.6|1459.8|1458.6|20
1656428140000|2022-06-28 14:55:40|1460|1458.8|1460|1458.8|1460.3|1459.1|1460|1458.8|16
1656428150000|2022-06-28 14:55:50|1460.3|1459.1|1459.8|1458.6|1460.3|1459.1|1459.8|1458.6|25
1656428160000|2022-06-28 14:56:00|1460|1458.8|1459.8|1458.6|1460|1458.8|1459.8|1458.6|4
1656428170000|2022-06-28 14:56:10|1460|1458.8|1460|1458.8|1460|1458.8|1460|1458.8|12
1656428190000|2022-06-28 14:56:30|1460.5|1459.3|1460.3|1459.1|1460.5|1459.3|1460.3|1459.1|24
1656428200000|2022-06-28 14:56:40|1460.4|1459.2|1460|1458.8|1460.5|1459.3|1460|1458.8|10
1656428210000|2022-06-28 14:56:50|1459.9|1458.7|1459.8|1458.6|1460|1458.8|1459.8|1458.6|8
1656428220000|2022-06-28 14:57:00|||||||||7
1656428230000|2022-06-28 14:57:10|1459.5|1458.3|1459.3|1458.1|1459.5|1458.3|1459.3|1458.1|19
1656428240000|2022-06-28 14:57:20|||||||||1
1656428250000|2022-06-28 14:57:30|1459.5|1458.3|1459.8|1458.6|1459.8|1458.6|1459.5|1458.3|8
1656428260000|2022-06-28 14:57:40|1460|1458.8|1460|1458.8|1460|1458.8|1459.8|1458.6|6
1656428270000|2022-06-28 14:57:50|||||||||4
1656428280000|2022-06-28 14:58:00|1460.4|1459.2|1460.3|1459.1|1460.4|1459.2|1460.3|1459.1|9
1656428290000|2022-06-28 14:58:10|1460|1458.8|1460|1458.8|1460|1458.8|1459.8|1458.6|17
1656428300000|2022-06-28 14:58:20|||||||||2
1656428310000|2022-06-28 14:58:30|1460.2|1459|1460.5|1459.3|1460.5|1459.3|1460.2|1459|5
1656428320000|2022-06-28 14:58:40|||||||||73
1656428330000|2022-06-28 14:58:50|||||||||48
1656428340000|2022-06-28 14:59:00|1460.4|1459.2|1460.5|1459.3|1460.5|1459.3|1460.4|1459.2|49
1656428350000|2022-06-28 14:59:10|1461.2|1460|1460.9|1459.7|1461.2|1460|1460.9|1459.7|13
1656428360000|2022-06-28 14:59:20|1461|1459.8|1460.9|1459.7|1461|1459.8|1460.8|1459.6|25
1656428370000|2022-06-28 14:59:30|1460.8|1459.6|1460.8|1459.6|1460.8|1459.6|1460.8|1459.6|4
1656428380000|2022-06-28 14:59:40|1460.9|1459.7|1460.9|1459.7|1460.9|1459.7|1460.9|1459.7|9
1656428390000|2022-06-28 14:59:50|1461.2|1460|1461.3|1460.1|1461.5|1460.3|1461.2|1460|27
1656428400000|2022-06-28 15:00:00|1461.4|1460.2|1461.4|1460.2|1461.5|1460.3|1461.3|1460.1|51
1656428410000|2022-06-28 15:00:10|1461.3|1460.1|1461.3|1460.1|1461.5|1460.3|1461.3|1460.1|9
1656428420000|2022-06-28 15:00:20|1461|1459.8|1460.8|1459.6|1461|1459.8|1460.8|1459.6|7
1656428430000|2022-06-28 15:00:30|1460.5|1459.3|1461|1459.8|1461.2|1460|1460.5|1459.3|16
1656428450000|2022-06-28 15:00:50|1461.3|1460.1|1461.5|1460.3|1461.5|1460.3|1461.3|1460.1|5
1656428460000|2022-06-28 15:01:00|1461.3|1460.1|1461.3|1460.1|1461.4|1460.2|1461.3|1460.1|13
1656428470000|2022-06-28 15:01:10|1461.5|1460.3|1462.5|1461.3|1462.5|1461.3|1461.5|1460.3|56
1656428480000|2022-06-28 15:01:20|1462.3|1461.1|1462.4|1461.2|1462.4|1461.2|1462.3|1461.1|25
1656428490000|2022-06-28 15:01:30|1462.3|1461.1|1462.3|1461.1|1462.3|1461.1|1462.3|1461.1|2
1656428500000|2022-06-28 15:01:40|1462.5|1461.3|1462.5|1461.3|1462.5|1461.3|1462.5|1461.3|7
1656428510000|2022-06-28 15:01:50|1462.8|1461.6|1462.8|1461.6|1462.8|1461.6|1462.8|1461.6|34
1656428520000|2022-06-28 15:02:00|1463|1461.8|1463.5|1462.3|1463.5|1462.3|1463|1461.8|25
1656428530000|2022-06-28 15:02:10|1463.2|1462|1462.8|1461.6|1463.3|1462.1|1462.8|1461.6|62
1656428540000|2022-06-28 15:02:20|1462.9|1461.7|1463|1461.8|1463.3|1462.1|1462.8|1461.6|6
1656428550000|2022-06-28 15:02:30|||||||||1
1656428560000|2022-06-28 15:02:40|1462.8|1461.6|1462.3|1461.1|1462.9|1461.7|1462|1460.8|57
1656428570000|2022-06-28 15:02:50|1461.8|1460.6|1461.5|1460.3|1461.8|1460.6|1461.5|1460.3|11
1656428580000|2022-06-28 15:03:00|1461.3|1460.1|1461|1459.8|1461.3|1460.1|1461|1459.8|20
1656428590000|2022-06-28 15:03:10|1460.8|1459.6|1460.5|1459.3|1460.8|1459.6|1460.5|1459.3|17
1656428600000|2022-06-28 15:03:20|1460.8|1459.6|1461|1459.8|1461|1459.8|1460.8|1459.6|13
1656428610000|2022-06-28 15:03:30|1460.8|1459.6|1460.8|1459.6|1460.8|1459.6|1460.8|1459.6|3
1656428620000|2022-06-28 15:03:40|1460.9|1459.7|1461|1459.8|1461|1459.8|1460.8|1459.6|5
1656428630000|2022-06-28 15:03:50|1460.9|1459.7|1461.2|1460|1461.2|1460|1460.8|1459.6|14
1656428640000|2022-06-28 15:04:00|1461|1459.8|1461.5|1460.3|1461.5|1460.3|1460.9|1459.7|21
1656428650000|2022-06-28 15:04:10|1461.8|1460.6|1462|1460.8|1462.3|1461.1|1461.8|1460.6|73
1656428660000|2022-06-28 15:04:20|1462.2|1461|1461.8|1460.6|1462.2|1461|1461.8|1460.6|7
1656428670000|2022-06-28 15:04:30|1461.9|1460.7|1461.8|1460.6|1462|1460.8|1461.8|1460.6|2
1656428680000|2022-06-28 15:04:40|1461.9|1460.7|1461.5|1460.3|1461.9|1460.7|1461.5|1460.3|11
1656428690000|2022-06-28 15:04:50|1461.7|1460.5|1461.8|1460.6|1462.2|1461|1461.7|1460.5|13
1656428700000|2022-06-28 15:05:00|1461.9|1460.7|1461.9|1460.7|1462|1460.8|1461.8|1460.6|9
1656428710000|2022-06-28 15:05:10|1462|1460.8|1461.8|1460.6|1462|1460.8|1461.8|1460.6|4
1656428720000|2022-06-28 15:05:20|1461.3|1460.1|1461.5|1460.3|1461.5|1460.3|1461.3|1460.1|6
1656428730000|2022-06-28 15:05:30|||||||||2
1656428740000|2022-06-28 15:05:40|1461.4|1460.2|1461.2|1460|1461.5|1460.3|1461|1459.8|7
1656428750000|2022-06-28 15:05:50|1461|1459.8|1461.2|1460|1461.4|1460.2|1461|1459.8|6
1656428760000|2022-06-28 15:06:00|1461.3|1460.1|1460.8|1459.6|1461.3|1460.1|1460.8|1459.6|8
1656428770000|2022-06-28 15:06:10|||||||||2
1656428780000|2022-06-28 15:06:20|1461.2|1460|1461.3|1460.1|1461.3|1460.1|1461|1459.8|20
1656428790000|2022-06-28 15:06:30|1461.5|1460.3|1461.5|1460.3|1461.5|1460.3|1461.5|1460.3|3
1656428800000|2022-06-28 15:06:40|1461.7|1460.5|1462|1460.8|1462|1460.8|1461.5|1460.3|4
1656428810000|2022-06-28 15:06:50|1461.9|1460.7|1462|1460.8|1462|1460.8|1461.7|1460.5|7
1656428820000|2022-06-28 15:07:00|1461.9|1460.7|1461.9|1460.7|1462|1460.8|1461.9|1460.7|8
1656428830000|2022-06-28 15:07:10|1462|1460.8|1461.8|1460.6|1462|1460.8|1461.8|1460.6|3
1656428840000|2022-06-28 15:07:20|1462|1460.8|1461.8|1460.6|1462|1460.8|1461.5|1460.3|14
1656428850000|2022-06-28 15:07:30|1461.5|1460.3|1461.8|1460.6|1461.8|1460.6|1461.5|1460.3|8
1656428860000|2022-06-28 15:07:40|1461.5|1460.3|1461.8|1460.6|1461.8|1460.6|1461.5|1460.3|6
1656428870000|2022-06-28 15:07:50|1461.7|1460.5|1462|1460.8|1462.2|1461|1461.7|1460.5|11
1656428880000|2022-06-28 15:08:00|1461.8|1460.6|1462|1460.8|1462|1460.8|1461.7|1460.5|11
1656428890000|2022-06-28 15:08:10|1462.2|1461|1462.2|1461|1462.3|1461.1|1462.2|1461|13
1656428900000|2022-06-28 15:08:20|1462.3|1461.1|1462.3|1461.1|1462.3|1461.1|1462.3|1461.1|1
1656428910000|2022-06-28 15:08:30|1462|1460.8|1462|1460.8|1462|1460.8|1462|1460.8|3
1656428920000|2022-06-28 15:08:40|1461.9|1460.7|1461.8|1460.6|1461.9|1460.7|1461.8|1460.6|5
1656428930000|2022-06-28 15:08:50|||||||||6
1656428940000|2022-06-28 15:09:00|1461.7|1460.5|1461.5|1460.3|1461.7|1460.5|1461.3|1460.1|22
1656428950000|2022-06-28 15:09:10|1461.4|1460.2|1461.3|1460.1|1461.4|1460.2|1461.3|1460.1|2
1656428960000|2022-06-28 15:09:20|1461.2|1460|1460.5|1459.3|1461.3|1460.1|1460.5|1459.3|18
1656428970000|2022-06-28 15:09:30|1460.7|1459.5|1460.8|1459.6|1460.8|1459.6|1460.7|1459.5|11
1656428980000|2022-06-28 15:09:40|1460.5|1459.3|1460.5|1459.3|1460.5|1459.3|1460.4|1459.2|3
1656428990000|2022-06-28 15:09:50|1460.7|1459.5|1461|1459.8|1461.2|1460|1460.7|1459.5|6
1656429000000|2022-06-28 15:10:00|1460.9|1459.7|1461|1459.8|1461|1459.8|1460.9|1459.7|8
1656429010000|2022-06-28 15:10:10|1460.8|1459.6|1460.8|1459.6|1460.8|1459.6|1460.5|1459.3|12
1656429020000|2022-06-28 15:10:20|1460.7|1459.5|1460.8|1459.6|1460.8|1459.6|1460.7|1459.5|8
1656429030000|2022-06-28 15:10:30|1461|1459.8|1460.9|1459.7|1461|1459.8|1460.8|1459.6|12
1656429040000|2022-06-28 15:10:40|1461|1459.8|1461|1459.8|1461|1459.8|1460.8|1459.6|6
1656429050000|2022-06-28 15:10:50|1461.2|1460|1461.3|1460.1|1461.3|1460.1|1461|1459.8|11
1656429060000|2022-06-28 15:11:00|1461.5|1460.3|1461.4|1460.2|1461.5|1460.3|1461.3|1460.1|13
1656429070000|2022-06-28 15:11:10|1461.5|1460.3|1461.5|1460.3|1461.8|1460.6|1461.5|1460.3|9
1656429080000|2022-06-28 15:11:20|1461.8|1460.6|1462.5|1461.3|1462.8|1461.6|1461.8|1460.6|20
1656429090000|2022-06-28 15:11:30|1462.7|1461.5|1462.8|1461.6|1462.8|1461.6|1462.7|1461.5|8
1656429100000|2022-06-28 15:11:40|1463.3|1462.1|1463.3|1462.1|1463.3|1462.1|1463.3|1462.1|2
1656429110000|2022-06-28 15:11:50|1463.4|1462.2|1463.2|1462|1463.4|1462.2|1463.2|1462|5
1656429120000|2022-06-28 15:12:00|1463.3|1462.1|1463.3|1462.1|1463.3|1462.1|1463.3|1462.1|2
1656429130000|2022-06-28 15:12:10|1463|1461.8|1462.8|1461.6|1463|1461.8|1462.8|1461.6|10
1656429140000|2022-06-28 15:12:20|1462.5|1461.3|1463|1461.8|1463|1461.8|1462.5|1461.3|23
1656429150000|2022-06-28 15:12:30|1462.7|1461.5|1462.8|1461.6|1462.8|1461.6|1462.7|1461.5|9
1656429160000|2022-06-28 15:12:40|1462.7|1461.5|1462.4|1461.2|1462.7|1461.5|1462.3|1461.1|7
1656429170000|2022-06-28 15:12:50|1462.3|1461.1|1462.5|1461.3|1462.5|1461.3|1462.3|1461.1|0
1656429180000|2022-06-28 15:13:00|1462.8|1461.6|1462.7|1461.5|1462.8|1461.6|1462.5|1461.3|13
1656429190000|2022-06-28 15:13:10|1462.8|1461.6|1462.8|1461.6|1462.8|1461.6|1462.5|1461.3|4
1656429210000|2022-06-28 15:13:30|1462.5|1461.3|1462.5|1461.3|1462.5|1461.3|1462.5|1461.3|3
1656429220000|2022-06-28 15:13:40|1462.4|1461.2|1461.8|1460.6|1462.5|1461.3|1461.8|1460.6|23
1656429230000|2022-06-28 15:13:50|1461.7|1460.5|1461.8|1460.6|1461.8|1460.6|1461.7|1460.5|3
1656429240000|2022-06-28 15:14:00|1461.7|1460.5|1461.3|1460.1|1461.7|1460.5|1461|1459.8|18
1656429250000|2022-06-28 15:14:10|1461.2|1460|1461|1459.8|1461.3|1460.1|1461|1459.8|12
1656429260000|2022-06-28 15:14:20|1461.3|1460.1|1461.2|1460|1461.3|1460.1|1461.2|1460|24
1656429270000|2022-06-28 15:14:30|1461.3|1460.1|1461.2|1460|1461.3|1460.1|1461.2|1460|5
1656429280000|2022-06-28 15:14:40|1461.3|1460.1|1461.3|1460.1|1461.3|1460.1|1461|1459.8|13
1656429290000|2022-06-28 15:14:50|1461|1459.8|1461|1459.8|1461|1459.8|1461|1459.8|2
1656429300000|2022-06-28 15:15:00|1461.2|1460|1461.3|1460.1|1461.3|1460.1|1461|1459.8|11
1656429310000|2022-06-28 15:15:10|1461|1459.8|1461.5|1460.3|1461.5|1460.3|1460.9|1459.7|34
1656429320000|2022-06-28 15:15:20|1461.4|1460.2|1461.3|1460.1|1461.4|1460.2|1461|1459.8|11
1656429330000|2022-06-28 15:15:30|1461.2|1460|1461|1459.8|1461.2|1460|1461|1459.8|3
1656429340000|2022-06-28 15:15:40|1460.9|1459.7|1460.9|1459.7|1461|1459.8|1460.8|1459.6|4
1656429350000|2022-06-28 15:15:50|1461|1459.8|1461.3|1460.1|1461.4|1460.2|1461|1459.8|3
1656429360000|2022-06-28 15:16:00|1461|1459.8|1461.3|1460.1|1461.8|1460.6|1461|1459.8|21
1656429370000|2022-06-28 15:16:10|1461|1459.8|1461.3|1460.1|1461.3|1460.1|1461|1459.8|16
1656429380000|2022-06-28 15:16:20|||||||||1
1656429390000|2022-06-28 15:16:30|1461.2|1460|1460.8|1459.6|1461.2|1460|1460.8|1459.6|15
1656429400000|2022-06-28 15:16:40|1460.5|1459.3|1461.2|1460|1461.2|1460|1460.3|1459.1|28
1656429410000|2022-06-28 15:16:50|1461.3|1460.1|1461.7|1460.5|1461.7|1460.5|1461.3|1460.1|6
1656429420000|2022-06-28 15:17:00|1461.8|1460.6|1461.5|1460.3|1461.8|1460.6|1461.3|1460.1|17
1656429430000|2022-06-28 15:17:10|1461.3|1460.1|1461.3|1460.1|1461.3|1460.1|1461.3|1460.1|42
1656429440000|2022-06-28 15:17:20|1461.5|1460.3|1461|1459.8|1461.5|1460.3|1461|1459.8|10
1656429450000|2022-06-28 15:17:30|1461.3|1460.1|1461.3|1460.1|1461.3|1460.1|1461.3|1460.1|1
1656429460000|2022-06-28 15:17:40|||||||||1
1656429470000|2022-06-28 15:17:50|||||||||1
1656429480000|2022-06-28 15:18:00|1461.2|1460|1461.5|1460.3|1461.5|1460.3|1461|1459.8|4
1656429500000|2022-06-28 15:18:20|1461.3|1460.1|1461.3|1460.1|1461.3|1460.1|1461.3|1460.1|3
1656429510000|2022-06-28 15:18:30|1461|1459.8|1460.5|1459.3|1461|1459.8|1460.5|1459.3|10
1656429520000|2022-06-28 15:18:40|1460.8|1459.6|1460.8|1459.6|1460.8|1459.6|1460.8|1459.6|8
1656429530000|2022-06-28 15:18:50|1461|1459.8|1461|1459.8|1461|1459.8|1460.9|1459.7|9
1656429540000|2022-06-28 15:19:00|1461.2|1460|1461.2|1460|1461.2|1460|1461|1459.8|4
1656429550000|2022-06-28 15:19:10|1461|1459.8|1461.2|1460|1461.2|1460|1460.9|1459.7|6
1656429560000|2022-06-28 15:19:20|1461|1459.8|1461.3|1460.1|1461.3|1460.1|1461|1459.8|8
1656429570000|2022-06-28 15:19:30|||||||||2
1656429580000|2022-06-28 15:19:40|1461|1459.8|1462|1460.8|1462|1460.8|1461|1459.8|40
1656429590000|2022-06-28 15:19:50|||||||||7
1656429600000|2022-06-28 15:20:00|1461.9|1460.7|1462|1460.8|1462.4|1461.2|1461.9|1460.7|27
1656429610000|2022-06-28 15:20:10|1461.9|1460.7|1461.7|1460.5|1461.9|1460.7|1461.7|1460.5|10
1656429620000|2022-06-28 15:20:20|1461.5|1460.3|1461.5|1460.3|1461.5|1460.3|1461.5|1460.3|8
1656429630000|2022-06-28 15:20:30|||||||||1
1656429640000|2022-06-28 15:20:40|||||||||4
1656429650000|2022-06-28 15:20:50|1459.3|1458.1|1459.5|1458.3|1459.5|1458.3|1459.3|1458.1|74
1656429660000|2022-06-28 15:21:00|1459.7|1458.5|1459.8|1458.6|1459.8|1458.6|1459.5|1458.3|29
1656429670000|2022-06-28 15:21:10|1459.9|1458.7|1459.7|1458.5|1459.9|1458.7|1459.5|1458.3|13
1656429680000|2022-06-28 15:21:20|1459.8|1458.6|1459.8|1458.6|1459.8|1458.6|1459.7|1458.5|3
1656429690000|2022-06-28 15:21:30|1459.5|1458.3|1459.8|1458.6|1459.8|1458.6|1459.5|1458.3|10
1656429700000|2022-06-28 15:21:40|1460|1458.8|1460.3|1459.1|1460.3|1459.1|1460|1458.8|15
1656429710000|2022-06-28 15:21:50|||||||||12
1656429720000|2022-06-28 15:22:00|1460|1458.8|1460|1458.8|1460|1458.8|1460|1458.8|11
1656429730000|2022-06-28 15:22:10|||||||||1
1656429740000|2022-06-28 15:22:20|1459.5|1458.3|1459.5|1458.3|1459.5|1458.3|1459.5|1458.3|8
1656429750000|2022-06-28 15:22:30|1459.3|1458.1|1459.2|1458|1459.3|1458.1|1459.2|1458|4
1656429760000|2022-06-28 15:22:40|1459|1457.8|1458.8|1457.6|1459|1457.8|1458.8|1457.6|11
1656429770000|2022-06-28 15:22:50|1458.5|1457.3|1458.3|1457.1|1458.5|1457.3|1458.3|1457.1|6
1656429780000|2022-06-28 15:23:00|1458.4|1457.2|1458.4|1457.2|1458.5|1457.3|1458.4|1457.2|22
1656429790000|2022-06-28 15:23:10|1458.3|1457.1|1458|1456.8|1458.3|1457.1|1458|1456.8|12
1656429800000|2022-06-28 15:23:20|1458.3|1457.1|1458.3|1457.1|1458.3|1457.1|1458.3|1457.1|13
1656429820000|2022-06-28 15:23:40|1458|1456.8|1458.3|1457.1|1458.3|1457.1|1458|1456.8|8
1656429830000|2022-06-28 15:23:50|1458|1456.8|1458.3|1457.1|1458.3|1457.1|1458|1456.8|14
1656429840000|2022-06-28 15:24:00|1458|1456.8|1458|1456.8|1458.2|1457|1457.9|1456.7|13
1656429850000|2022-06-28 15:24:10|1458.3|1457.1|1457.8|1456.6|1458.5|1457.3|1457.8|1456.6|51
1656429860000|2022-06-28 15:24:20|||||||||20
1656429870000|2022-06-28 15:24:30|||||||||42
1656429880000|2022-06-28 15:24:40|1457.4|1456.2|1457.5|1456.3|1457.5|1456.3|1457.4|1456.2|6
1656429890000|2022-06-28 15:24:50|1457.7|1456.5|1458|1456.8|1458.3|1457.1|1457.7|1456.5|19
1656429900000|2022-06-28 15:25:00|1458.2|1457|1458.3|1457.1|1458.3|1457.1|1458|1456.8|35
1656429910000|2022-06-28 15:25:10|1458|1456.8|1458.2|1457|1458.2|1457|1458|1456.8|10
1656429920000|2022-06-28 15:25:20|1458.3|1457.1|1458.4|1457.2|1458.4|1457.2|1458|1456.8|13
1656429930000|2022-06-28 15:25:30|1458.3|1457.1|1458|1456.8|1458.3|1457.1|1457.8|1456.6|16
1656429940000|2022-06-28 15:25:40|1458.2|1457|1458.5|1457.3|1458.5|1457.3|1458.2|1457|4
1656429950000|2022-06-28 15:25:50|1458.8|1457.6|1458.5|1457.3|1458.8|1457.6|1458.5|1457.3|12
1656429970000|2022-06-28 15:26:10|1458.7|1457.5|1458.5|1457.3|1458.7|1457.5|1458.5|1457.3|3
1656429980000|2022-06-28 15:26:20|||||||||1
1656429990000|2022-06-28 15:26:30|1458.3|1457.1|1458.7|1457.5|1458.7|1457.5|1458.3|1457.1|9
1656430000000|2022-06-28 15:26:40|1458.5|1457.3|1458.7|1457.5|1458.7|1457.5|1458.5|1457.3|106
1656430010000|2022-06-28 15:26:50|1458.8|1457.6|1458.8|1457.6|1458.8|1457.6|1458.8|1457.6|11
1656430020000|2022-06-28 15:27:00|1458.7|1457.5|1458.7|1457.5|1458.7|1457.5|1458.7|1457.5|21
1656430030000|2022-06-28 15:27:10|1458.8|1457.6|1458.8|1457.6|1458.8|1457.6|1458.8|1457.6|0
1656430040000|2022-06-28 15:27:20|1458.7|1457.5|1458.5|1457.3|1458.8|1457.6|1458.5|1457.3|6
1656430050000|2022-06-28 15:27:30|||||||||6
1656430060000|2022-06-28 15:27:40|1458.7|1457.5|1458.8|1457.6|1458.8|1457.6|1458.7|1457.5|1
1656430070000|2022-06-28 15:27:50|1459.3|1458.1|1459.5|1458.3|1459.5|1458.3|1459.3|1458.1|8
1656430080000|2022-06-28 15:28:00|1459.3|1458.1|1459.3|1458.1|1459.4|1458.2|1459.3|1458.1|9
1656430090000|2022-06-28 15:28:10|1459.4|1458.2|1459.3|1458.1|1459.5|1458.3|1459.3|1458.1|27
1656430100000|2022-06-28 15:28:20|1458.9|1457.7|1458.9|1457.7|1458.9|1457.7|1458.9|1457.7|3
1656430110000|2022-06-28 15:28:30|1459.3|1458.1|1459.5|1458.3|1459.5|1458.3|1459.2|1458|18
1656430120000|2022-06-28 15:28:40|1459.8|1458.6|1459.5|1458.3|1459.9|1458.7|1459.5|1458.3|18
1656430140000|2022-06-28 15:29:00|||||||||5
1656430150000|2022-06-28 15:29:10|1459.7|1458.5|1459.8|1458.6|1459.8|1458.6|1459.7|1458.5|8
1656430160000|2022-06-28 15:29:20|1459.7|1458.5|1459.3|1458.1|1459.7|1458.5|1459.3|1458.1|14
1656430170000|2022-06-28 15:29:30|||||||||66
1656430180000|2022-06-28 15:29:40|1459.4|1458.2|1459.3|1458.1|1459.5|1458.3|1459.3|1458.1|23
1656430190000|2022-06-28 15:29:50|1459.2|1458|1459|1457.8|1459.2|1458|1459|1457.8|14
1656430200000|2022-06-28 15:30:00|1458.8|1457.6|1459|1457.8|1459.3|1458.1|1458.8|1457.6|19
1656430210000|2022-06-28 15:30:10|1459.2|1458|1459.3|1458.1|1459.3|1458.1|1459.2|1458|2
1656430220000|2022-06-28 15:30:20|1459.5|1458.3|1459.5|1458.3|1459.5|1458.3|1459.5|1458.3|6
1656430230000|2022-06-28 15:30:30|1459.8|1458.6|1459.8|1458.6|1459.8|1458.6|1459.8|1458.6|5
1656430240000|2022-06-28 15:30:40|1459.7|1458.5|1459.3|1458.1|1459.8|1458.6|1459.2|1458|18
1656430250000|2022-06-28 15:30:50|1459.4|1458.2|1459.4|1458.2|1459.4|1458.2|1459.4|1458.2|10
1656430260000|2022-06-28 15:31:00|1459.3|1458.1|1459.4|1458.2|1459.5|1458.3|1459.3|1458.1|31
1656430270000|2022-06-28 15:31:10|1459.3|1458.1|1459.4|1458.2|1459.4|1458.2|1459.3|1458.1|6
1656430280000|2022-06-28 15:31:20|1459.5|1458.3|1459.5|1458.3|1459.5|1458.3|1459.3|1458.1|4
1656430290000|2022-06-28 15:31:30|1459.8|1458.6|1459.8|1458.6|1459.9|1458.7|1459.8|1458.6|8
1656430300000|2022-06-28 15:31:40|1459.9|1458.7|1460|1458.8|1460.2|1459|1459.9|1458.7|3
1656430310000|2022-06-28 15:31:50|1459.8|1458.6|1459.8|1458.6|1459.8|1458.6|1459.8|1458.6|12
1656430320000|2022-06-28 15:32:00|1459.5|1458.3|1459.5|1458.3|1459.5|1458.3|1459.5|1458.3|5
1656430330000|2022-06-28 15:32:10|1459.8|1458.6|1460|1458.8|1460|1458.8|1459.8|1458.6|14
1656430340000|2022-06-28 15:32:20|||||||||1
1656430350000|2022-06-28 15:32:30|||||||||10
1656430360000|2022-06-28 15:32:40|1460.3|1459.1|1460|1458.8|1460.3|1459.1|1460|1458.8|10
1656430370000|2022-06-28 15:32:50|1459.9|1458.7|1460|1458.8|1460|1458.8|1459.9|1458.7|23
1656430380000|2022-06-28 15:33:00|1459.8|1458.6|1459.8|1458.6|1459.9|1458.7|1459.8|1458.6|6
1656430390000|2022-06-28 15:33:10|1460|1458.8|1460|1458.8|1460|1458.8|1459.8|1458.6|9
1656430400000|2022-06-28 15:33:20|||||||||5
1656430410000|2022-06-28 15:33:30|1459.9|1458.7|1459.9|1458.7|1459.9|1458.7|1459.8|1458.6|11
1656430420000|2022-06-28 15:33:40|1459.8|1458.6|1460|1458.8|1460|1458.8|1459.8|1458.6|1
1656430430000|2022-06-28 15:33:50|1459.9|1458.7|1460|1458.8|1460|1458.8|1459.8|1458.6|4
1656430440000|2022-06-28 15:34:00|1460.3|1459.1|1460.5|1459.3|1460.5|1459.3|1460.2|1459|16
1656430450000|2022-06-28 15:34:10|1460.4|1459.2|1460.3|1459.1|1460.4|1459.2|1460.3|1459.1|5
1656430460000|2022-06-28 15:34:20|1460.4|1459.2|1460.5|1459.3|1460.8|1459.6|1460.4|1459.2|22
1656430470000|2022-06-28 15:34:30|1460.4|1459.2|1460.5|1459.3|1460.5|1459.3|1460.4|1459.2|2
1656430480000|2022-06-28 15:34:40|1460.4|1459.2|1460|1458.8|1460.4|1459.2|1460|1458.8|15
1656430490000|2022-06-28 15:34:50|1460.2|1459|1460.4|1459.2|1460.4|1459.2|1460.2|1459|5
1656430500000|2022-06-28 15:35:00|1460|1458.8|1460|1458.8|1460|1458.8|1459.8|1458.6|16
1656430510000|2022-06-28 15:35:10|1459.9|1458.7|1460.5|1459.3|1460.5|1459.3|1459.9|1458.7|36
1656430520000|2022-06-28 15:35:20|||||||||4
1656430530000|2022-06-28 15:35:30|1460.8|1459.6|1461|1459.8|1461|1459.8|1460.8|1459.6|8
1656430540000|2022-06-28 15:35:40|||||||||7
1656430550000|2022-06-28 15:35:50|1460.8|1459.6|1460.8|1459.6|1460.8|1459.6|1460.7|1459.5|5
1656430560000|2022-06-28 15:36:00|1461|1459.8|1461|1459.8|1461|1459.8|1460.9|1459.7|43
1656430570000|2022-06-28 15:36:10|1460.9|1459.7|1461|1459.8|1461|1459.8|1460.9|1459.7|12
1656430580000|2022-06-28 15:36:20|1461.5|1460.3|1461.5|1460.3|1461.5|1460.3|1461.5|1460.3|20
1656430590000|2022-06-28 15:36:30|||||||||5
1656430600000|2022-06-28 15:36:40|1461.4|1460.2|1461.5|1460.3|1461.5|1460.3|1461.4|1460.2|4
1656430610000|2022-06-28 15:36:50|1461.4|1460.2|1461.3|1460.1|1461.4|1460.2|1461.3|1460.1|10
1656430620000|2022-06-28 15:37:00|1461|1459.8|1460.8|1459.6|1461.3|1460.1|1460.8|1459.6|13
1656430630000|2022-06-28 15:37:10|||||||||9
1656430640000|2022-06-28 15:37:20|||||||||3
1656430650000|2022-06-28 15:37:30|||||||||1
1656430660000|2022-06-28 15:37:40|1460.9|1459.7|1460.9|1459.7|1461|1459.8|1460.8|1459.6|12
1656430670000|2022-06-28 15:37:50|1460.8|1459.6|1460.4|1459.2|1460.9|1459.7|1460.4|1459.2|15
1656430680000|2022-06-28 15:38:00|1460.3|1459.1|1460.3|1459.1|1460.5|1459.3|1460.3|1459.1|13
1656430690000|2022-06-28 15:38:10|1460.2|1459|1460|1458.8|1460.2|1459|1460|1458.8|19
1656430700000|2022-06-28 15:38:20|1460.3|1459.1|1460.2|1459|1460.3|1459.1|1460|1458.8|9
1656430710000|2022-06-28 15:38:30|1460|1458.8|1460|1458.8|1460.2|1459|1460|1458.8|4
1656430720000|2022-06-28 15:38:40|1459.9|1458.7|1460|1458.8|1460|1458.8|1459.9|1458.7|7
1656430730000|2022-06-28 15:38:50|1460.3|1459.1|1460.3|1459.1|1460.3|1459.1|1460.3|1459.1|3
1656430740000|2022-06-28 15:39:00|||||||||5
1656430750000|2022-06-28 15:39:10|||||||||2
1656430760000|2022-06-28 15:39:20|1460.2|1459|1460.2|1459|1460.2|1459|1460.2|1459|3
1656430770000|2022-06-28 15:39:30|1460.3|1459.1|1460.3|1459.1|1460.3|1459.1|1460|1458.8|6
1656430780000|2022-06-28 15:39:40|||||||||2
1656430790000|2022-06-28 15:39:50|1459.8|1458.6|1459.8|1458.6|1460|1458.8|1459.8|1458.6|22
1656430800000|2022-06-28 15:40:00|1459.9|1458.7|1460.3|1459.1|1460.3|1459.1|1459.9|1458.7|7
1656430810000|2022-06-28 15:40:10|||||||||1
1656430820000|2022-06-28 15:40:20|1460.5|1459.3|1460.3|1459.1|1460.5|1459.3|1460.3|1459.1|8
1656430830000|2022-06-28 15:40:30|1460.5|1459.3|1460.3|1459.1|1460.5|1459.3|1460.3|1459.1|72
1656430840000|2022-06-28 15:40:40|1460.5|1459.3|1460.5|1459.3|1460.5|1459.3|1460.5|1459.3|4
1656430850000|2022-06-28 15:40:50|||||||||8
1656430860000|2022-06-28 15:41:00|1460.7|1459.5|1460.7|1459.5|1460.7|1459.5|1460.7|1459.5|17
1656430870000|2022-06-28 15:41:10|1460.3|1459.1|1460.3|1459.1|1460.5|1459.3|1460.3|1459.1|35
1656430880000|2022-06-28 15:41:20|||||||||1
1656430890000|2022-06-28 15:41:30|1460.5|1459.3|1460.5|1459.3|1460.5|1459.3|1460.5|1459.3|8
1656430910000|2022-06-28 15:41:50|||||||||3
1656430920000|2022-06-28 15:42:00|1460.3|1459.1|1460.5|1459.3|1460.5|1459.3|1460.3|1459.1|26
1656430930000|2022-06-28 15:42:10|1460.8|1459.6|1460.5|1459.3|1460.8|1459.6|1460.5|1459.3|22
1656430940000|2022-06-28 15:42:20|1460.3|1459.1|1460.3|1459.1|1460.3|1459.1|1460.3|1459.1|7
1656430950000|2022-06-28 15:42:30|1460|1458.8|1460.2|1459|1460.2|1459|1460|1458.8|10
1656430960000|2022-06-28 15:42:40|1460|1458.8|1459.8|1458.6|1460|1458.8|1459.8|1458.6|21
1656430970000|2022-06-28 15:42:50|1460|1458.8|1460.5|1459.3|1460.5|1459.3|1460|1458.8|10
1656430980000|2022-06-28 15:43:00|1460.8|1459.6|1460.8|1459.6|1460.8|1459.6|1460.8|1459.6|11
1656430990000|2022-06-28 15:43:10|1460.9|1459.7|1460.5|1459.3|1461|1459.8|1460.5|1459.3|66
1656431000000|2022-06-28 15:43:20|1460.3|1459.1|1460.5|1459.3|1460.5|1459.3|1460.3|1459.1|7
1656431010000|2022-06-28 15:43:30|1460.3|1459.1|1460.4|1459.2|1460.5|1459.3|1460.3|1459.1|19
1656431020000|2022-06-28 15:43:40|1460.5|1459.3|1460.8|1459.6|1460.8|1459.6|1460.5|1459.3|4
1656431030000|2022-06-28 15:43:50|||||||||3
1656431040000|2022-06-28 15:44:00|1460.7|1459.5|1460.8|1459.6|1460.8|1459.6|1460.5|1459.3|18
1656431050000|2022-06-28 15:44:10|1460.5|1459.3|1460.5|1459.3|1460.5|1459.3|1460.5|1459.3|12
1656431060000|2022-06-28 15:44:20|||||||||2
1656431070000|2022-06-28 15:44:30|1460.8|1459.6|1460.8|1459.6|1460.8|1459.6|1460.8|1459.6|7
1656431080000|2022-06-28 15:44:40|1461|1459.8|1460.8|1459.6|1461|1459.8|1460.8|1459.6|12
1656431090000|2022-06-28 15:44:50|||||||||1
1656431100000|2022-06-28 15:45:00|1460.5|1459.3|1460.5|1459.3|1460.5|1459.3|1460.5|1459.3|10
1656431110000|2022-06-28 15:45:10|1460.3|1459.1|1460.8|1459.6|1460.8|1459.6|1460.3|1459.1|19
1656431120000|2022-06-28 15:45:20|1461|1459.8|1461|1459.8|1461|1459.8|1461|1459.8|3
1656431130000|2022-06-28 15:45:30|1461.3|1460.1|1461.3|1460.1|1461.3|1460.1|1461.3|1460.1|9
1656431140000|2022-06-28 15:45:40|1461|1459.8|1461|1459.8|1461|1459.8|1461|1459.8|7
1656431150000|2022-06-28 15:45:50|||||||||2
1656431160000|2022-06-28 15:46:00|||||||||12
1656431170000|2022-06-28 15:46:10|1461.3|1460.1|1461|1459.8|1461.3|1460.1|1461|1459.8|11
1656431180000|2022-06-28 15:46:20|1461.3|1460.1|1461.3|1460.1|1461.3|1460.1|1461.3|1460.1|6
1656431190000|2022-06-28 15:46:30|1461|1459.8|1461.2|1460|1461.2|1460|1461|1459.8|6
1656431200000|2022-06-28 15:46:40|1461.3|1460.1|1461|1459.8|1461.3|1460.1|1461|1459.8|2
1656431220000|2022-06-28 15:47:00|1460.8|1459.6|1460.8|1459.6|1460.8|1459.6|1460.8|1459.6|65
1656431230000|2022-06-28 15:47:10|||||||||2
1656431240000|2022-06-28 15:47:20|1460.5|1459.3|1460.5|1459.3|1460.5|1459.3|1460.5|1459.3|6
1656431250000|2022-06-28 15:47:30|1460.8|1459.6|1461|1459.8|1461|1459.8|1460.8|1459.6|8
1656431260000|2022-06-28 15:47:40|1461.3|1460.1|1461.7|1460.5|1461.7|1460.5|1461.3|1460.1|17
1656431270000|2022-06-28 15:47:50|1461.5|1460.3|1461.5|1460.3|1461.8|1460.6|1461.5|1460.3|8
1656431280000|2022-06-28 15:48:00|1461.7|1460.5|1462.5|1461.3|1462.5|1461.3|1461.7|1460.5|30
1656431290000|2022-06-28 15:48:10|||||||||5
1656431300000|2022-06-28 15:48:20|1462.4|1461.2|1462.8|1461.6|1462.8|1461.6|1462.3|1461.1|34
1656431310000|2022-06-28 15:48:30|1463|1461.8|1462.8|1461.6|1463.3|1462.1|1462.8|1461.6|76
1656431320000|2022-06-28 15:48:40|1462.7|1461.5|1462.8|1461.6|1462.8|1461.6|1462.5|1461.3|65
1656431330000|2022-06-28 15:48:50|1462.5|1461.3|1462.3|1461.1|1462.5|1461.3|1462.3|1461.1|13
1656431340000|2022-06-28 15:49:00|1462.5|1461.3|1462.7|1461.5|1462.7|1461.5|1462.3|1461.1|12
1656431350000|2022-06-28 15:49:10|1462.5|1461.3|1462|1460.8|1462.5|1461.3|1462|1460.8|7
1656431360000|2022-06-28 15:49:20|||||||||17
1656431370000|2022-06-28 15:49:30|||||||||8
1656431380000|2022-06-28 15:49:40|1462.3|1461.1|1462.3|1461.1|1462.3|1461.1|1462.3|1461.1|27
1656431390000|2022-06-28 15:49:50|||||||||1
1656431400000|2022-06-28 15:50:00|1462.2|1461|1462.2|1461|1462.3|1461.1|1462|1460.8|15
1656431410000|2022-06-28 15:50:10|1462|1460.8|1461.5|1460.3|1462.2|1461|1461.5|1460.3|19
1656431420000|2022-06-28 15:50:20|1461.3|1460.1|1461.7|1460.5|1461.7|1460.5|1461.3|1460.1|20
1656431430000|2022-06-28 15:50:30|1461.8|1460.6|1461.3|1460.1|1461.8|1460.6|1461.3|1460.1|20
1656431440000|2022-06-28 15:50:40|1461|1459.8|1461.3|1460.1|1461.3|1460.1|1461|1459.8|5
1656431450000|2022-06-28 15:50:50|1461|1459.8|1460.8|1459.6|1461|1459.8|1460.8|1459.6|14
1656431460000|2022-06-28 15:51:00|1460.5|1459.3|1461|1459.8|1461|1459.8|1460.5|1459.3|4
1656431470000|2022-06-28 15:51:10|||||||||6
1656431480000|2022-06-28 15:51:20|||||||||8
1656431490000|2022-06-28 15:51:30|1460.8|1459.6|1460.8|1459.6|1460.8|1459.6|1460.8|1459.6|12
1656431500000|2022-06-28 15:51:40|1460.9|1459.7|1461|1459.8|1461|1459.8|1460.8|1459.6|8
1656431510000|2022-06-28 15:51:50|1460.9|1459.7|1460.5|1459.3|1460.9|1459.7|1460.5|1459.3|20
1656431520000|2022-06-28 15:52:00|1460.4|1459.2|1460.5|1459.3|1460.5|1459.3|1460.4|1459.2|11
1656431530000|2022-06-28 15:52:10|1460.4|1459.2|1460.4|1459.2|1460.5|1459.3|1460.3|1459.1|5
1656431540000|2022-06-28 15:52:20|1460.3|1459.1|1460.3|1459.1|1460.3|1459.1|1460.3|1459.1|0
1656431550000|2022-06-28 15:52:30|||||||||2
1656431560000|2022-06-28 15:52:40|1460|1458.8|1460|1458.8|1460|1458.8|1460|1458.8|15
1656431570000|2022-06-28 15:52:50|1460.3|1459.1|1460|1458.8|1460.3|1459.1|1460|1458.8|8
1656431580000|2022-06-28 15:53:00|1460.2|1459|1460|1458.8|1460.2|1459|1460|1458.8|7
1656431590000|2022-06-28 15:53:10|1460.2|1459|1460.2|1459|1460.2|1459|1460.2|1459|6
1656431600000|2022-06-28 15:53:20|1460|1458.8|1459.5|1458.3|1460|1458.8|1459.5|1458.3|12
1656431610000|2022-06-28 15:53:30|1459.8|1458.6|1459.7|1458.5|1459.8|1458.6|1459.7|1458.5|10
1656431620000|2022-06-28 15:53:40|1459.8|1458.6|1459.8|1458.6|1459.8|1458.6|1459.7|1458.5|8
1656431630000|2022-06-28 15:53:50|||||||||4
1656431640000|2022-06-28 15:54:00|1459.4|1458.2|1459.5|1458.3|1459.7|1458.5|1459.4|1458.2|8
1656431650000|2022-06-28 15:54:10|1459.4|1458.2|1459.3|1458.1|1459.4|1458.2|1459.3|1458.1|8
1656431660000|2022-06-28 15:54:20|1459|1457.8|1459.5|1458.3|1459.5|1458.3|1459|1457.8|22
1656431670000|2022-06-28 15:54:30|1459.4|1458.2|1459.8|1458.6|1459.8|1458.6|1459.4|1458.2|25
1656431680000|2022-06-28 15:54:40|||||||||3
1656431690000|2022-06-28 15:54:50|1459.4|1458.2|1459.3|1458.1|1459.4|1458.2|1459.3|1458.1|12
1656431700000|2022-06-28 15:55:00|1458.8|1457.6|1459|1457.8|1459|1457.8|1458.8|1457.6|28
1656431710000|2022-06-28 15:55:10|1458.8|1457.6|1459.3|1458.1|1459.3|1458.1|1458.8|1457.6|14
1656431720000|2022-06-28 15:55:20|||||||||3
1656431730000|2022-06-28 15:55:30|1459.4|1458.2|1459.5|1458.3|1459.5|1458.3|1459.4|1458.2|13
1656431740000|2022-06-28 15:55:40|1459.3|1458.1|1459.5|1458.3|1459.5|1458.3|1459.3|1458.1|30
1656431750000|2022-06-28 15:55:50|1459.4|1458.2|1459.4|1458.2|1459.5|1458.3|1459.4|1458.2|1
1656431760000|2022-06-28 15:56:00|1459.5|1458.3|1459.3|1458.1|1459.5|1458.3|1459.3|1458.1|7
1656431770000|2022-06-28 15:56:10|1459.4|1458.2|1459.3|1458.1|1459.5|1458.3|1459.3|1458.1|6
1656431780000|2022-06-28 15:56:20|||||||||3
1656431790000|2022-06-28 15:56:30|1459.5|1458.3|1459.5|1458.3|1459.8|1458.6|1459.5|1458.3|30
1656431800000|2022-06-28 15:56:40|1459.3|1458.1|1459.3|1458.1|1459.3|1458.1|1459.3|1458.1|27
1656431810000|2022-06-28 15:56:50|1459.5|1458.3|1459.5|1458.3|1459.5|1458.3|1459.5|1458.3|4
1656431830000|2022-06-28 15:57:10|1459.8|1458.6|1459.5|1458.3|1459.8|1458.6|1459.5|1458.3|16
1656431840000|2022-06-28 15:57:20|1459.7|1458.5|1459.5|1458.3|1459.7|1458.5|1459.5|1458.3|6
1656431850000|2022-06-28 15:57:30|1459.8|1458.6|1459.8|1458.6|1459.9|1458.7|1459.8|1458.6|6
1656431860000|2022-06-28 15:57:40|1459.9|1458.7|1459.9|1458.7|1459.9|1458.7|1459.8|1458.6|12
1656431870000|2022-06-28 15:57:50|1460|1458.8|1459.8|1458.6|1460|1458.8|1459.8|1458.6|7
1656431890000|2022-06-28 15:58:10|||||||||12
1656431900000|2022-06-28 15:58:20|1459.3|1458.1|1459.5|1458.3|1459.5|1458.3|1459.3|1458.1|26
1656431910000|2022-06-28 15:58:30|1459.7|1458.5|1459.8|1458.6|1459.8|1458.6|1459.7|1458.5|10
1656431920000|2022-06-28 15:58:40|1459.3|1458.1|1459|1457.8|1459.3|1458.1|1458.9|1457.7|5
1656431930000|2022-06-28 15:58:50|1458.9|1457.7|1458.5|1457.3|1458.9|1457.7|1458.5|1457.3|28
1656431940000|2022-06-28 15:59:00|||||||||26
1656431950000|2022-06-28 15:59:10|||||||||3
1656431960000|2022-06-28 15:59:20|1458.4|1457.2|1458.4|1457.2|1458.5|1457.3|1458.4|1457.2|2
1656431970000|2022-06-28 15:59:30|1458.5|1457.3|1458.5|1457.3|1458.5|1457.3|1458.5|1457.3|7
1656431980000|2022-06-28 15:59:40|1458|1456.8|1458|1456.8|1458.3|1457.1|1458|1456.8|52
1656431990000|2022-06-28 15:59:50|||||||||73
1656432000000|2022-06-28 16:00:00|1457.9|1456.7|1457|1455.8|1457.9|1456.7|1456.8|1455.6|219
1656432010000|2022-06-28 16:00:10|1456.9|1455.7|1456.8|1455.6|1456.9|1455.7|1456.8|1455.6|76
1656432020000|2022-06-28 16:00:20|||||||||16
1656432030000|2022-06-28 16:00:30|1457|1455.8|1457|1455.8|1457|1455.8|1457|1455.8|23
1656432040000|2022-06-28 16:00:40|1457.2|1456|1457.5|1456.3|1457.5|1456.3|1457.2|1456|54
1656432050000|2022-06-28 16:00:50|1457.7|1456.5|1457.7|1456.5|1457.7|1456.5|1457.7|1456.5|9
1656432060000|2022-06-28 16:01:00|1457.8|1456.6|1457.8|1456.6|1457.8|1456.6|1457.8|1456.6|6
1656432070000|2022-06-28 16:01:10|||||||||2
1656432080000|2022-06-28 16:01:20|1457.5|1456.3|1457.5|1456.3|1457.8|1456.6|1457.5|1456.3|11
1656432090000|2022-06-28 16:01:30|1457.8|1456.6|1457.8|1456.6|1457.8|1456.6|1457.8|1456.6|3
1656432100000|2022-06-28 16:01:40|1457.5|1456.3|1457.5|1456.3|1457.5|1456.3|1457.5|1456.3|14
1656432110000|2022-06-28 16:01:50|1457.7|1456.5|1457.5|1456.3|1457.7|1456.5|1457.5|1456.3|1
1656432120000|2022-06-28 16:02:00|1457.7|1456.5|1457.7|1456.5|1457.8|1456.6|1457.5|1456.3|12
1656432130000|2022-06-28 16:02:10|1457.8|1456.6|1458|1456.8|1458|1456.8|1457.7|1456.5|24
1656432140000|2022-06-28 16:02:20|||||||||1
1656432160000|2022-06-28 16:02:40|||||||||1
1656432180000|2022-06-28 16:03:00|1458.5|1457.3|1458.8|1457.6|1458.8|1457.6|1458.5|1457.3|24
1656432190000|2022-06-28 16:03:10|1458.5|1457.3|1458.5|1457.3|1458.5|1457.3|1458.4|1457.2|14
1656432200000|2022-06-28 16:03:20|1458.8|1457.6|1458.8|1457.6|1458.8|1457.6|1458.7|1457.5|6
1656432210000|2022-06-28 16:03:30|1458.9|1457.7|1459|1457.8|1459|1457.8|1458.9|1457.7|7
1656432220000|2022-06-28 16:03:40|1458.8|1457.6|1458.8|1457.6|1458.8|1457.6|1458.8|1457.6|25
1656432230000|2022-06-28 16:03:50|1458.5|1457.3|1458.5|1457.3|1458.5|1457.3|1458.5|1457.3|34
1656432240000|2022-06-28 16:04:00|1458.8|1457.6|1458.5|1457.3|1458.8|1457.6|1458.5|1457.3|18
1656432250000|2022-06-28 16:04:10|1458.3|1457.1|1458.3|1457.1|1458.3|1457.1|1458.3|1457.1|27
1656432260000|2022-06-28 16:04:20|1458.2|1457|1458|1456.8|1458.3|1457.1|1458|1456.8|18
1656432270000|2022-06-28 16:04:30|1458.2|1457|1458.3|1457.1|1458.3|1457.1|1458.2|1457|5
1656432280000|2022-06-28 16:04:40|1458.5|1457.3|1458.7|1457.5|1458.7|1457.5|1458.5|1457.3|9
1656432290000|2022-06-28 16:04:50|1458.8|1457.6|1458.8|1457.6|1458.8|1457.6|1458.8|1457.6|1
1656432300000|2022-06-28 16:05:00|1458.9|1457.7|1458.8|1457.6|1458.9|1457.7|1458.8|1457.6|3
1656432310000|2022-06-28 16:05:10|1459|1457.8|1459|1457.8|1459|1457.8|1459|1457.8|17
1656432320000|2022-06-28 16:05:20|1459.2|1458|1459.3|1458.1|1459.3|1458.1|1459.2|1458|7
1656432330000|2022-06-28 16:05:30|1459|1457.8|1459.3|1458.1|1459.3|1458.1|1459|1457.8|12
1656432340000|2022-06-28 16:05:40|||||||||2
1656432350000|2022-06-28 16:05:50|||||||||1
1656432360000|2022-06-28 16:06:00|||||||||93
1656432370000|2022-06-28 16:06:10|||||||||1
1656432380000|2022-06-28 16:06:20|||||||||7
1656432390000|2022-06-28 16:06:30|1459.5|1458.3|1459.5|1458.3|1459.5|1458.3|1459.5|1458.3|20
1656432400000|2022-06-28 16:06:40|1459.3|1458.1|1459.5|1458.3|1459.8|1458.6|1459.3|1458.1|32
1656432410000|2022-06-28 16:06:50|1459.7|1458.5|1459.3|1458.1|1459.7|1458.5|1459.3|1458.1|7
1656432420000|2022-06-28 16:07:00|||||||||8
1656432430000|2022-06-28 16:07:10|1459.5|1458.3|1460|1458.8|1460|1458.8|1459.5|1458.3|8
1656432440000|2022-06-28 16:07:20|1460.2|1459|1460.3|1459.1|1460.3|1459.1|1459.8|1458.6|30
1656432450000|2022-06-28 16:07:30|1460.2|1459|1460.3|1459.1|1460.3|1459.1|1460|1458.8|6
1656432460000|2022-06-28 16:07:40|1460.2|1459|1460.3|1459.1|1460.5|1459.3|1460.2|1459|8
1656432470000|2022-06-28 16:07:50|1460.2|1459|1459.8|1458.6|1460.3|1459.1|1459.8|1458.6|11
1656432480000|2022-06-28 16:08:00|1459.7|1458.5|1459.8|1458.6|1459.8|1458.6|1459.7|1458.5|39
1656432490000|2022-06-28 16:08:10|1459.9|1458.7|1459.8|1458.6|1459.9|1458.7|1459.8|1458.6|6
1656432500000|2022-06-28 16:08:20|1459.7|1458.5|1460|1458.8|1460|1458.8|1459.7|1458.5|10
1656432510000|2022-06-28 16:08:30|1459.9|1458.7|1460|1458.8|1460|1458.8|1459.9|1458.7|2
1656432520000|2022-06-28 16:08:40|1460.2|1459|1460.3|1459.1|1460.3|1459.1|1460|1458.8|0
1656432530000|2022-06-28 16:08:50|1460|1458.8|1460.4|1459.2|1460.4|1459.2|1460|1458.8|5
1656432550000|2022-06-28 16:09:10|1460.5|1459.3|1460.2|1459|1460.5|1459.3|1460|1458.8|7
1656432560000|2022-06-28 16:09:20|1460|1458.8|1460|1458.8|1460.2|1459|1460|1458.8|3
1656432570000|2022-06-28 16:09:30|1460.2|1459|1460.4|1459.2|1460.5|1459.3|1460|1458.8|9
1656432590000|2022-06-28 16:09:50|1460.5|1459.3|1460.3|1459.1|1460.5|1459.3|1460.3|1459.1|4
1656432600000|2022-06-28 16:10:00|1460.5|1459.3|1460.3|1459.1|1460.5|1459.3|1460|1458.8|24
1656432610000|2022-06-28 16:10:10|1460.4|1459.2|1460.5|1459.3|1460.5|1459.3|1460.4|1459.2|5
1656432620000|2022-06-28 16:10:20|1460.4|1459.2|1460.4|1459.2|1460.4|1459.2|1460.4|1459.2|6
1656432630000|2022-06-28 16:10:30|1460.3|1459.1|1460.4|1459.2|1460.4|1459.2|1460.3|1459.1|3
1656432640000|2022-06-28 16:10:40|1460.5|1459.3|1460.5|1459.3|1460.5|1459.3|1460.5|1459.3|0
1656432650000|2022-06-28 16:10:50|1460.4|1459.2|1460.2|1459|1460.4|1459.2|1460.2|1459|4
1656432660000|2022-06-28 16:11:00|1460.3|1459.1|1460.3|1459.1|1460.3|1459.1|1460.3|1459.1|0
1656432670000|2022-06-28 16:11:10|1460|1458.8|1460.3|1459.1|1460.3|1459.1|1460|1458.8|11
1656432680000|2022-06-28 16:11:20|1460.2|1459|1460.2|1459|1460.2|1459|1460.2|1459|2
1656432690000|2022-06-28 16:11:30|||||||||1
1656432700000|2022-06-28 16:11:40|1460|1458.8|1460.2|1459|1460.3|1459.1|1460|1458.8|2
1656432710000|2022-06-28 16:11:50|1460|1458.8|1460|1458.8|1460.2|1459|1460|1458.8|1
1656432720000|2022-06-28 16:12:00|1460.2|1459|1460.2|1459|1460.2|1459|1460.2|1459|4
1656432730000|2022-06-28 16:12:10|1460.3|1459.1|1460.2|1459|1460.3|1459.1|1460.2|1459|4
1656432740000|2022-06-28 16:12:20|1460.3|1459.1|1460.3|1459.1|1460.5|1459.3|1460.2|1459|19
1656432750000|2022-06-28 16:12:30|1460.2|1459|1460.2|1459|1460.2|1459|1460.2|1459|10
1656432760000|2022-06-28 16:12:40|1460|1458.8|1459.9|1458.7|1460|1458.8|1459.8|1458.6|14
1656432770000|2022-06-28 16:12:50|1459.8|1458.6|1460.3|1459.1|1460.5|1459.3|1459.8|1458.6|33
1656432780000|2022-06-28 16:13:00|||||||||26
1656432790000|2022-06-28 16:13:10|||||||||7
1656432800000|2022-06-28 16:13:20|1460|1458.8|1460|1458.8|1460|1458.8|1460|1458.8|8
1656432810000|2022-06-28 16:13:30|1459.8|1458.6|1459.8|1458.6|1459.8|1458.6|1459.8|1458.6|3
1656432820000|2022-06-28 16:13:40|1459.5|1458.3|1459.5|1458.3|1459.5|1458.3|1459.5|1458.3|10
1656432830000|2022-06-28 16:13:50|||||||||1
1656432840000|2022-06-28 16:14:00|1459.8|1458.6|1459.8|1458.6|1459.8|1458.6|1459.8|1458.6|15
1656432850000|2022-06-28 16:14:10|1459.7|1458.5|1459.8|1458.6|1459.8|1458.6|1459.5|1458.3|1
1656432860000|2022-06-28 16:14:20|1459.7|1458.5|1460.3|1459.1|1460.3|1459.1|1459.7|1458.5|11
1656432870000|2022-06-28 16:14:30|1460.5|1459.3|1460.5|1459.3|1460.5|1459.3|1460.5|1459.3|7
1656432880000|2022-06-28 16:14:40|||||||||25
1656432890000|2022-06-28 16:14:50|1460.4|1459.2|1460.5|1459.3|1460.5|1459.3|1460.3|1459.1|23
1656432900000|2022-06-28 16:15:00|||||||||2
1656432910000|2022-06-28 16:15:10|||||||||8
1656432920000|2022-06-28 16:15:20|1461.2|1460|1461|1459.8|1461.3|1460.1|1461|1459.8|40
1656432930000|2022-06-28 16:15:30|1461.2|1460|1461.3|1460.1|1461.4|1460.2|1461.2|1460|2
1656432940000|2022-06-28 16:15:40|||||||||1
1656432950000|2022-06-28 16:15:50|1461.5|1460.3|1462|1460.8|1462|1460.8|1461.5|1460.3|4
1656432970000|2022-06-28 16:16:10|1462.2|1461|1462|1460.8|1462.2|1461|1462|1460.8|10
1656432980000|2022-06-28 16:16:20|1461.8|1460.6|1461.8|1460.6|1461.8|1460.6|1461.5|1460.3|16
1656432990000|2022-06-28 16:16:30|1462|1460.8|1462.7|1461.5|1462.7|1461.5|1461.9|1460.7|23
1656433000000|2022-06-28 16:16:40|1462.8|1461.6|1462.8|1461.6|1462.8|1461.6|1462.5|1461.3|8
1656433010000|2022-06-28 16:16:50|1462.5|1461.3|1462.5|1461.3|1462.5|1461.3|1462.5|1461.3|5
1656433020000|2022-06-28 16:17:00|||||||||2
1656433030000|2022-06-28 16:17:10|1462.3|1461.1|1462.5|1461.3|1462.5|1461.3|1462.3|1461.1|6
1656433040000|2022-06-28 16:17:20|1462.8|1461.6|1462.8|1461.6|1462.8|1461.6|1462.5|1461.3|4
1656433050000|2022-06-28 16:17:30|1463|1461.8|1463.5|1462.3|1463.5|1462.3|1463|1461.8|21
1656433060000|2022-06-28 16:17:40|1463.3|1462.1|1463|1461.8|1463.4|1462.2|1463|1461.8|60
1656433070000|2022-06-28 16:17:50|1462.8|1461.6|1462.9|1461.7|1462.9|1461.7|1462.8|1461.6|15
1656433080000|2022-06-28 16:18:00|1462.8|1461.6|1462.4|1461.2|1462.8|1461.6|1462.4|1461.2|11
1656433090000|2022-06-28 16:18:10|1462.5|1461.3|1462.8|1461.6|1462.9|1461.7|1462.5|1461.3|2
1656433100000|2022-06-28 16:18:20|1462.9|1461.7|1462.8|1461.6|1462.9|1461.7|1462.8|1461.6|1
1656433110000|2022-06-28 16:18:30|1462.9|1461.7|1462.9|1461.7|1462.9|1461.7|1462.8|1461.6|2
1656433120000|2022-06-28 16:18:40|1463|1461.8|1463|1461.8|1463|1461.8|1463|1461.8|1
1656433130000|2022-06-28 16:18:50|||||||||1
1656433140000|2022-06-28 16:19:00|1463.2|1462|1463.2|1462|1463.3|1462.1|1463|1461.8|17
1656433150000|2022-06-28 16:19:10|1463|1461.8|1462.9|1461.7|1463.3|1462.1|1462.9|1461.7|12
1656433160000|2022-06-28 16:19:20|1463|1461.8|1463.2|1462|1463.2|1462|1463|1461.8|8
1656433170000|2022-06-28 16:19:30|1463|1461.8|1463|1461.8|1463|1461.8|1463|1461.8|0
1656433180000|2022-06-28 16:19:40|1463.2|1462|1463.4|1462.2|1463.4|1462.2|1463.2|1462|24
1656433190000|2022-06-28 16:19:50|1463.5|1462.3|1463.9|1462.7|1464|1462.8|1463.4|1462.2|32
1656433200000|2022-06-28 16:20:00|1463.8|1462.6|1464.3|1463.1|1464.3|1463.1|1463.7|1462.5|5
1656433210000|2022-06-28 16:20:10|1464.2|1463|1464.3|1463.1|1464.3|1463.1|1464.2|1463|8
1656433220000|2022-06-28 16:20:20|1464.5|1463.3|1464.5|1463.3|1464.5|1463.3|1464.5|1463.3|7
1656433230000|2022-06-28 16:20:30|||||||||30
1656433240000|2022-06-28 16:20:40|1464.3|1463.1|1464.3|1463.1|1464.3|1463.1|1464.3|1463.1|11
1656433250000|2022-06-28 16:20:50|||||||||2
1656433260000|2022-06-28 16:21:00|1464.4|1463.2|1464.5|1463.3|1464.5|1463.3|1464.4|1463.2|26
1656433270000|2022-06-28 16:21:10|||||||||6
1656433280000|2022-06-28 16:21:20|1464.4|1463.2|1464.5|1463.3|1464.5|1463.3|1464.4|1463.2|35
1656433290000|2022-06-28 16:21:30|||||||||23
1656433300000|2022-06-28 16:21:40|1464.8|1463.6|1464.8|1463.6|1465|1463.8|1464.8|1463.6|56
1656433310000|2022-06-28 16:21:50|1464.5|1463.3|1464.8|1463.6|1464.8|1463.6|1464.5|1463.3|14
1656433320000|2022-06-28 16:22:00|||||||||64
1656433330000|2022-06-28 16:22:10|1464.7|1463.5|1464.8|1463.6|1464.8|1463.6|1464.5|1463.3|16
1656433350000|2022-06-28 16:22:30|1464.5|1463.3|1464.3|1463.1|1464.5|1463.3|1464.3|1463.1|17
1656433360000|2022-06-28 16:22:40|1464.2|1463|1464.3|1463.1|1464.3|1463.1|1464.2|1463|1
1656433370000|2022-06-28 16:22:50|1464|1462.8|1464.2|1463|1464.2|1463|1464|1462.8|1
1656433380000|2022-06-28 16:23:00|1464.3|1463.1|1464.3|1463.1|1464.3|1463.1|1464.2|1463|1
1656433400000|2022-06-28 16:23:20|1464.5|1463.3|1464.5|1463.3|1464.5|1463.3|1464.4|1463.2|17
1656433420000|2022-06-28 16:23:40|||||||||5
1656433430000|2022-06-28 16:23:50|||||||||1
1656433440000|2022-06-28 16:24:00|||||||||2
1656433450000|2022-06-28 16:24:10|1464.3|1463.1|1464|1462.8|1464.3|1463.1|1464|1462.8|7
1656433460000|2022-06-28 16:24:20|1464.3|1463.1|1464.3|1463.1|1464.3|1463.1|1464.3|1463.1|12
1656433470000|2022-06-28 16:24:30|1464.4|1463.2|1464.3|1463.1|1464.4|1463.2|1464.3|1463.1|4
1656433480000|2022-06-28 16:24:40|1464.4|1463.2|1464.5|1463.3|1464.5|1463.3|1464.3|1463.1|5
1656433490000|2022-06-28 16:24:50|1464.3|1463.1|1464.3|1463.1|1464.3|1463.1|1464.3|1463.1|14
1656433500000|2022-06-28 16:25:00|1464.5|1463.3|1464.3|1463.1|1464.5|1463.3|1464.3|1463.1|3
1656433510000|2022-06-28 16:25:10|1464.4|1463.2|1464.3|1463.1|1464.4|1463.2|1464.3|1463.1|1
1656433520000|2022-06-28 16:25:20|1464.5|1463.3|1464.5|1463.3|1464.5|1463.3|1464.3|1463.1|13
1656433530000|2022-06-28 16:25:30|||||||||2
1656433540000|2022-06-28 16:25:40|||||||||8
1656433550000|2022-06-28 16:25:50|1464.8|1463.6|1464.8|1463.6|1464.8|1463.6|1464.8|1463.6|5
1656433560000|2022-06-28 16:26:00|1464.9|1463.7|1464.9|1463.7|1464.9|1463.7|1464.9|1463.7|25
1656433570000|2022-06-28 16:26:10|1465|1463.8|1465.2|1464|1465.2|1464|1465|1463.8|7
1656433580000|2022-06-28 16:26:20|1465|1463.8|1465|1463.8|1465|1463.8|1465|1463.8|1
1656433590000|2022-06-28 16:26:30|||||||||8
1656433610000|2022-06-28 16:26:50|||||||||9
1656433620000|2022-06-28 16:27:00|1465.3|1464.1|1465.3|1464.1|1465.3|1464.1|1465.3|1464.1|13
1656433630000|2022-06-28 16:27:10|1465.5|1464.3|1466|1464.8|1466|1464.8|1465.5|1464.3|18
1656433640000|2022-06-28 16:27:20|1466.3|1465.1|1466.3|1465.1|1466.3|1465.1|1466|1464.8|50
1656433650000|2022-06-28 16:27:30|1466|1464.8|1465.8|1464.6|1466|1464.8|1465.8|1464.6|12
1656433660000|2022-06-28 16:27:40|1465.9|1464.7|1465.8|1464.6|1465.9|1464.7|1465.8|1464.6|14
1656433670000|2022-06-28 16:27:50|1465.5|1464.3|1466|1464.8|1466|1464.8|1465.5|1464.3|11
1656433680000|2022-06-28 16:28:00|1466.3|1465.1|1466|1464.8|1466.3|1465.1|1466|1464.8|12
1656433690000|2022-06-28 16:28:10|1465.9|1464.7|1466|1464.8|1466.3|1465.1|1465.9|1464.7|10
1656433700000|2022-06-28 16:28:20|1466.3|1465.1|1466.3|1465.1|1466.3|1465.1|1466.2|1465|25
1656433710000|2022-06-28 16:28:30|1466.5|1465.3|1466.5|1465.3|1466.5|1465.3|1466.5|1465.3|17
1656433720000|2022-06-28 16:28:40|1466.4|1465.2|1466.3|1465.1|1466.5|1465.3|1466.3|1465.1|15
1656433730000|2022-06-28 16:28:50|1466.5|1465.3|1466.5|1465.3|1466.5|1465.3|1466.5|1465.3|4
1656433740000|2022-06-28 16:29:00|1466.8|1465.6|1466.8|1465.6|1466.8|1465.6|1466.8|1465.6|16
1656433750000|2022-06-28 16:29:10|||||||||6
1656433760000|2022-06-28 16:29:20|1466.7|1465.5|1466.8|1465.6|1466.8|1465.6|1466.7|1465.5|17
1656433770000|2022-06-28 16:29:30|1467|1465.8|1467.3|1466.1|1467.3|1466.1|1467|1465.8|34
1656433780000|2022-06-28 16:29:40|1467|1465.8|1466.8|1465.6|1467|1465.8|1466.8|1465.6|10
1656433790000|2022-06-28 16:29:50|1466.7|1465.5|1466.5|1465.3|1466.7|1465.5|1466.5|1465.3|9
1656433800000|2022-06-28 16:30:00|1466.3|1465.1|1466.3|1465.1|1466.3|1465.1|1466.3|1465.1|10
1656433810000|2022-06-28 16:30:10|1465.8|1464.6|1465.8|1464.6|1465.8|1464.6|1465.8|1464.6|2
1656433820000|2022-06-28 16:30:20|1466|1464.8|1466|1464.8|1466|1464.8|1466|1464.8|2
1656433830000|2022-06-28 16:30:30|1466.3|1465.1|1466.3|1465.1|1466.3|1465.1|1466.3|1465.1|19
1656433840000|2022-06-28 16:30:40|1466|1464.8|1465.9|1464.7|1466|1464.8|1465.9|1464.7|10
1656433850000|2022-06-28 16:30:50|1465.8|1464.6|1465.3|1464.1|1465.8|1464.6|1465.3|1464.1|6
1656433860000|2022-06-28 16:31:00|1465|1463.8|1465|1463.8|1465|1463.8|1465|1463.8|4
1656433870000|2022-06-28 16:31:10|1464.9|1463.7|1465.3|1464.1|1465.3|1464.1|1464.9|1463.7|6
1656433880000|2022-06-28 16:31:20|1465|1463.8|1465|1463.8|1465|1463.8|1465|1463.8|11
1656433890000|2022-06-28 16:31:30|1465.2|1464|1465.2|1464|1465.3|1464.1|1465.2|1464|8
1656433900000|2022-06-28 16:31:40|1465|1463.8|1465|1463.8|1465.2|1464|1465|1463.8|3
1656433910000|2022-06-28 16:31:50|1464.8|1463.6|1465.2|1464|1465.2|1464|1464.8|1463.6|15
1656433920000|2022-06-28 16:32:00|1465.3|1464.1|1465.3|1464.1|1465.3|1464.1|1465.3|1464.1|1
1656433930000|2022-06-28 16:32:10|1465|1463.8|1465.3|1464.1|1465.3|1464.1|1465|1463.8|19
1656433940000|2022-06-28 16:32:20|||||||||1
1656433960000|2022-06-28 16:32:40|1465|1463.8|1465.8|1464.6|1465.8|1464.6|1465|1463.8|12
1656433970000|2022-06-28 16:32:50|1465.9|1464.7|1466.3|1465.1|1466.3|1465.1|1465.9|1464.7|4
1656433980000|2022-06-28 16:33:00|1466.4|1465.2|1466.5|1465.3|1466.7|1465.5|1466.4|1465.2|24
1656433990000|2022-06-28 16:33:10|1466.8|1465.6|1466.5|1465.3|1466.8|1465.6|1466.5|1465.3|16
1656434000000|2022-06-28 16:33:20|1466.3|1465.1|1466.3|1465.1|1466.5|1465.3|1466.3|1465.1|20
1656434010000|2022-06-28 16:33:30|1466.2|1465|1466.4|1465.2|1466.4|1465.2|1466|1464.8|39
1656434020000|2022-06-28 16:33:40|1466.3|1465.1|1466.3|1465.1|1466.3|1465.1|1466.3|1465.1|25
1656434030000|2022-06-28 16:33:50|||||||||2
1656434040000|2022-06-28 16:34:00|1466|1464.8|1466|1464.8|1466|1464.8|1466|1464.8|6
1656434050000|2022-06-28 16:34:10|1465.8|1464.6|1465.8|1464.6|1465.8|1464.6|1465.8|1464.6|15
1656434060000|2022-06-28 16:34:20|1466|1464.8|1466|1464.8|1466|1464.8|1466|1464.8|9
1656434070000|2022-06-28 16:34:30|||||||||1
1656434080000|2022-06-28 16:34:40|||||||||1
1656434090000|2022-06-28 16:34:50|1466.2|1465|1466|1464.8|1466.2|1465|1466|1464.8|1
1656434100000|2022-06-28 16:35:00|1466.2|1465|1466.3|1465.1|1466.3|1465.1|1466.2|1465|9
1656434110000|2022-06-28 16:35:10|1466|1464.8|1465.9|1464.7|1466|1464.8|1465.7|1464.5|9
1656434120000|2022-06-28 16:35:20|1466|1464.8|1466|1464.8|1466|1464.8|1465.8|1464.6|7
1656434130000|2022-06-28 16:35:30|||||||||9
1656434140000|2022-06-28 16:35:40|1465.9|1464.7|1465.9|1464.7|1465.9|1464.7|1465.9|1464.7|10
1656434150000|2022-06-28 16:35:50|1466|1464.8|1466.2|1465|1466.2|1465|1466|1464.8|5
1656434160000|2022-06-28 16:36:00|1466.3|1465.1|1466.4|1465.2|1466.4|1465.2|1466.3|1465.1|8
1656434170000|2022-06-28 16:36:10|1466.5|1465.3|1466.4|1465.2|1466.5|1465.3|1466.4|1465.2|3
1656434180000|2022-06-28 16:36:20|1466.3|1465.1|1466.3|1465.1|1466.5|1465.3|1466.3|1465.1|2
1656434190000|2022-06-28 16:36:30|1466.5|1465.3|1466.5|1465.3|1466.5|1465.3|1466.5|1465.3|3
1656434200000|2022-06-28 16:36:40|1466.3|1465.1|1467.5|1466.3|1467.5|1466.3|1466.3|1465.1|66
1656434210000|2022-06-28 16:36:50|1467.4|1466.2|1467.7|1466.5|1468|1466.8|1467.4|1466.2|41
1656434220000|2022-06-28 16:37:00|1467.8|1466.6|1467.8|1466.6|1467.8|1466.6|1467.8|1466.6|12
1656434230000|2022-06-28 16:37:10|1468.5|1467.3|1468.5|1467.3|1469.2|1468|1468.4|1467.2|53
1656434240000|2022-06-28 16:37:20|1468.3|1467.1|1468.3|1467.1|1468.5|1467.3|1468.3|1467.1|48
1656434250000|2022-06-28 16:37:30|1468.2|1467|1468|1466.8|1468.2|1467|1468|1466.8|24
1656434260000|2022-06-28 16:37:40|||||||||12
1656434270000|2022-06-28 16:37:50|1467.7|1466.5|1467.9|1466.7|1468|1466.8|1467.7|1466.5|40
1656434280000|2022-06-28 16:38:00|1467.8|1466.6|1467.9|1466.7|1468|1466.8|1467.8|1466.6|5
1656434290000|2022-06-28 16:38:10|1468|1466.8|1468|1466.8|1468|1466.8|1468|1466.8|0
1656434300000|2022-06-28 16:38:20|1468.2|1467|1468|1466.8|1468.2|1467|1468|1466.8|25
1656434310000|2022-06-28 16:38:30|1468.3|1467.1|1468.3|1467.1|1468.3|1467.1|1468.3|1467.1|4
1656434330000|2022-06-28 16:38:50|1468|1466.8|1468.5|1467.3|1468.5|1467.3|1468|1466.8|16
1656434340000|2022-06-28 16:39:00|||||||||8
1656434350000|2022-06-28 16:39:10|1468.3|1467.1|1468.3|1467.1|1468.5|1467.3|1468.3|1467.1|25
1656434360000|2022-06-28 16:39:20|1468.4|1467.2|1468.3|1467.1|1468.4|1467.2|1468.3|1467.1|27
1656434370000|2022-06-28 16:39:30|1468|1466.8|1468|1466.8|1468|1466.8|1468|1466.8|5
1656434380000|2022-06-28 16:39:40|||||||||3
1656434390000|2022-06-28 16:39:50|1467.8|1466.6|1467.8|1466.6|1467.8|1466.6|1467.5|1466.3|27
1656434400000|2022-06-28 16:40:00|1467.5|1466.3|1467.5|1466.3|1467.7|1466.5|1467.5|1466.3|9
1656434410000|2022-06-28 16:40:10|||||||||2
1656434430000|2022-06-28 16:40:30|1467.8|1466.6|1467.5|1466.3|1467.8|1466.6|1467.5|1466.3|17
1656434440000|2022-06-28 16:40:40|1467.8|1466.6|1467.8|1466.6|1467.8|1466.6|1467.8|1466.6|9
1656434450000|2022-06-28 16:40:50|||||||||23
1656434460000|2022-06-28 16:41:00|1468|1466.8|1468|1466.8|1468.3|1467.1|1468|1466.8|36
1656434470000|2022-06-28 16:41:10|1467.8|1466.6|1467.8|1466.6|1467.8|1466.6|1467.8|1466.6|24
1656434480000|2022-06-28 16:41:20|1467.5|1466.3|1467.5|1466.3|1467.5|1466.3|1467.5|1466.3|30
1656434490000|2022-06-28 16:41:30|1467.7|1466.5|1467.5|1466.3|1467.7|1466.5|1467.5|1466.3|12
1656434500000|2022-06-28 16:41:40|1467.3|1466.1|1467.3|1466.1|1467.4|1466.2|1467.3|1466.1|5
1656434510000|2022-06-28 16:41:50|1467.5|1466.3|1467.5|1466.3|1467.5|1466.3|1467.4|1466.2|38
1656434520000|2022-06-28 16:42:00|||||||||1
1656434530000|2022-06-28 16:42:10|1467.7|1466.5|1468|1466.8|1468|1466.8|1467.7|1466.5|10
1656434540000|2022-06-28 16:42:20|||||||||4
1656434550000|2022-06-28 16:42:30|1468.2|1467|1468.2|1467|1468.2|1467|1468.2|1467|4
1656434560000|2022-06-28 16:42:40|1468|1466.8|1468.3|1467.1|1468.3|1467.1|1468|1466.8|9
1656434570000|2022-06-28 16:42:50|1468|1466.8|1468|1466.8|1468|1466.8|1468|1466.8|11
1656434580000|2022-06-28 16:43:00|1467.9|1466.7|1467.9|1466.7|1467.9|1466.7|1467.9|1466.7|10
1656434590000|2022-06-28 16:43:10|1468|1466.8|1468|1466.8|1468|1466.8|1468|1466.8|4
1656434600000|2022-06-28 16:43:20|1467.9|1466.7|1467.5|1466.3|1468|1466.8|1467.5|1466.3|39
1656434610000|2022-06-28 16:43:30|1467.8|1466.6|1468|1466.8|1468.2|1467|1467.8|1466.6|12
1656434620000|2022-06-28 16:43:40|1468.2|1467|1468.3|1467.1|1468.3|1467.1|1468|1466.8|13
1656434630000|2022-06-28 16:43:50|1468.2|1467|1468.2|1467|1468.2|1467|1468.2|1467|5
1656434640000|2022-06-28 16:44:00|1468|1466.8|1468.2|1467|1468.2|1467|1468|1466.8|1
1656434650000|2022-06-28 16:44:10|1468|1466.8|1468.2|1467|1468.2|1467|1468|1466.8|3
1656434660000|2022-06-28 16:44:20|1468.3|1467.1|1468.4|1467.2|1468.5|1467.3|1468.3|1467.1|2
1656434670000|2022-06-28 16:44:30|1468.3|1467.1|1468.3|1467.1|1468.5|1467.3|1468.3|1467.1|46
1656434680000|2022-06-28 16:44:40|1468.2|1467|1467.5|1466.3|1468.2|1467|1467.5|1466.3|37
1656434690000|2022-06-28 16:44:50|1467|1465.8|1466.5|1465.3|1467|1465.8|1466.5|1465.3|23
1656434700000|2022-06-28 16:45:00|1466.8|1465.6|1466.8|1465.6|1467|1465.8|1466.8|1465.6|47
1656434710000|2022-06-28 16:45:10|1467|1465.8|1466.8|1465.6|1467|1465.8|1466.7|1465.5|7
1656434720000|2022-06-28 16:45:20|1466.7|1465.5|1466.5|1465.3|1466.7|1465.5|1466.5|1465.3|14
1656434730000|2022-06-28 16:45:30|1466.7|1465.5|1466.5|1465.3|1466.7|1465.5|1466.3|1465.1|14
1656434740000|2022-06-28 16:45:40|||||||||7
1656434750000|2022-06-28 16:45:50|1466.3|1465.1|1465.5|1464.3|1466.3|1465.1|1465.5|1464.3|17
1656434760000|2022-06-28 16:46:00|1465.7|1464.5|1466|1464.8|1466.2|1465|1465.5|1464.3|18
1656434770000|2022-06-28 16:46:10|1466.2|1465|1465.7|1464.5|1466.2|1465|1465.7|1464.5|36
1656434780000|2022-06-28 16:46:20|1465.8|1464.6|1465.8|1464.6|1465.8|1464.6|1465.8|1464.6|13
1656434790000|2022-06-28 16:46:30|1465.7|1464.5|1465.5|1464.3|1465.7|1464.5|1465.5|1464.3|2
1656434800000|2022-06-28 16:46:40|1465|1463.8|1465.3|1464.1|1465.3|1464.1|1465|1463.8|9
1656434810000|2022-06-28 16:46:50|1465.4|1464.2|1465.5|1464.3|1465.5|1464.3|1465.4|1464.2|6
1656434820000|2022-06-28 16:47:00|||||||||10
1656434830000|2022-06-28 16:47:10|1465.3|1464.1|1465.3|1464.1|1465.3|1464.1|1465.3|1464.1|9
1656434840000|2022-06-28 16:47:20|1464.8|1463.6|1465|1463.8|1465.3|1464.1|1464.8|1463.6|21
1656434850000|2022-06-28 16:47:30|1465.3|1464.1|1465.3|1464.1|1465.3|1464.1|1465.3|1464.1|10
1656434860000|2022-06-28 16:47:40|1465.2|1464|1465.3|1464.1|1465.3|1464.1|1465.2|1464|7
1656434870000|2022-06-28 16:47:50|||||||||3
1656434880000|2022-06-28 16:48:00|||||||||1
1656434890000|2022-06-28 16:48:10|||||||||2
1656434900000|2022-06-28 16:48:20|1464.5|1463.3|1465|1463.8|1465|1463.8|1464.5|1463.3|38
1656434910000|2022-06-28 16:48:30|||||||||2
1656434930000|2022-06-28 16:48:50|1464.9|1463.7|1464.8|1463.6|1464.9|1463.7|1464.8|1463.6|3
1656434940000|2022-06-28 16:49:00|1464.9|1463.7|1464.5|1463.3|1465|1463.8|1464.5|1463.3|5
1656434950000|2022-06-28 16:49:10|1464.7|1463.5|1464.5|1463.3|1465|1463.8|1464.3|1463.1|26
1656434960000|2022-06-28 16:49:20|1464.4|1463.2|1464.5|1463.3|1464.5|1463.3|1464.3|1463.1|27
1656434970000|2022-06-28 16:49:30|1464.4|1463.2|1464.3|1463.1|1464.4|1463.2|1464|1462.8|54
1656434980000|2022-06-28 16:49:40|1464.5|1463.3|1464.3|1463.1|1464.7|1463.5|1464.3|1463.1|16
1656434990000|2022-06-28 16:49:50|1464.5|1463.3|1464.5|1463.3|1464.5|1463.3|1464.4|1463.2|8
1656435000000|2022-06-28 16:50:00|||||||||14
1656435010000|2022-06-28 16:50:10|1464.7|1463.5|1464.8|1463.6|1464.8|1463.6|1464.7|1463.5|13
1656435020000|2022-06-28 16:50:20|1465|1463.8|1465|1463.8|1465|1463.8|1464.9|1463.7|10
1656435030000|2022-06-28 16:50:30|1464.8|1463.6|1464.5|1463.3|1464.8|1463.6|1464.5|1463.3|11
1656435040000|2022-06-28 16:50:40|||||||||11
1656435050000|2022-06-28 16:50:50|1464.8|1463.6|1465|1463.8|1465|1463.8|1464.8|1463.6|16
1656435060000|2022-06-28 16:51:00|1464.8|1463.6|1464.8|1463.6|1464.8|1463.6|1464.8|1463.6|14
1656435070000|2022-06-28 16:51:10|||||||||1
1656435080000|2022-06-28 16:51:20|||||||||26
1656435090000|2022-06-28 16:51:30|1464.5|1463.3|1464.8|1463.6|1464.8|1463.6|1464.5|1463.3|12
1656435100000|2022-06-28 16:51:40|1464.5|1463.3|1464.8|1463.6|1464.8|1463.6|1464.5|1463.3|18
1656435110000|2022-06-28 16:51:50|1465|1463.8|1465|1463.8|1465|1463.8|1465|1463.8|11
1656435120000|2022-06-28 16:52:00|||||||||1
1656435130000|2022-06-28 16:52:10|1464.8|1463.6|1464.8|1463.6|1464.8|1463.6|1464.8|1463.6|13
1656435140000|2022-06-28 16:52:20|1464.7|1463.5|1464.5|1463.3|1464.7|1463.5|1464.5|1463.3|22
1656435150000|2022-06-28 16:52:30|1464.4|1463.2|1464.3|1463.1|1464.4|1463.2|1464.3|1463.1|14
1656435160000|2022-06-28 16:52:40|1464.5|1463.3|1464.5|1463.3|1464.5|1463.3|1464.5|1463.3|3
1656435170000|2022-06-28 16:52:50|1464.8|1463.6|1464.8|1463.6|1464.8|1463.6|1464.8|1463.6|13
1656435180000|2022-06-28 16:53:00|1465|1463.8|1464.5|1463.3|1465|1463.8|1464.5|1463.3|10
1656435190000|2022-06-28 16:53:10|1464.7|1463.5|1464.5|1463.3|1464.7|1463.5|1464.5|1463.3|10
1656435200000|2022-06-28 16:53:20|||||||||4
1656435210000|2022-06-28 16:53:30|1464.8|1463.6|1464.8|1463.6|1464.8|1463.6|1464.8|1463.6|8
1656435220000|2022-06-28 16:53:40|||||||||4
1656435240000|2022-06-28 16:54:00|1464.9|1463.7|1464.7|1463.5|1464.9|1463.7|1464.7|1463.5|16
1656435250000|2022-06-28 16:54:10|1464.8|1463.6|1464.5|1463.3|1464.8|1463.6|1464.5|1463.3|11
1656435270000|2022-06-28 16:54:30|1464.8|1463.6|1464.8|1463.6|1464.8|1463.6|1464.8|1463.6|3
1656435290000|2022-06-28 16:54:50|1465|1463.8|1464.8|1463.6|1465|1463.8|1464.8|1463.6|40
1656435300000|2022-06-28 16:55:00|1464.5|1463.3|1464.7|1463.5|1464.7|1463.5|1464.5|1463.3|4
1656435310000|2022-06-28 16:55:10|1464.8|1463.6|1465|1463.8|1465|1463.8|1464.8|1463.6|48
1656435320000|2022-06-28 16:55:20|1465.2|1464|1465.4|1464.2|1465.4|1464.2|1465|1463.8|15
1656435330000|2022-06-28 16:55:30|1465.5|1464.3|1465.5|1464.3|1465.5|1464.3|1465.5|1464.3|0
1656435340000|2022-06-28 16:55:40|1465.3|1464.1|1465.3|1464.1|1465.3|1464.1|1465.3|1464.1|10
1656435350000|2022-06-28 16:55:50|1465.4|1464.2|1465.5|1464.3|1465.5|1464.3|1465.4|1464.2|32
1656435360000|2022-06-28 16:56:00|||||||||1
1656435380000|2022-06-28 16:56:20|1465.8|1464.6|1465.8|1464.6|1465.8|1464.6|1465.8|1464.6|5
1656435390000|2022-06-28 16:56:30|1466|1464.8|1466|1464.8|1466|1464.8|1466|1464.8|20
1656435400000|2022-06-28 16:56:40|1466.3|1465.1|1466.3|1465.1|1466.3|1465.1|1466.3|1465.1|9
1656435410000|2022-06-28 16:56:50|1466.2|1465|1466.3|1465.1|1466.3|1465.1|1466|1464.8|11
1656435420000|2022-06-28 16:57:00|1466.2|1465|1466.3|1465.1|1466.3|1465.1|1466|1464.8|4
1656435430000|2022-06-28 16:57:10|1466.2|1465|1466|1464.8|1466.2|1465|1466|1464.8|3
1656435440000|2022-06-28 16:57:20|1466.5|1465.3|1466.5|1465.3|1466.8|1465.6|1466.5|1465.3|40
1656435450000|2022-06-28 16:57:30|1466.3|1465.1|1466.3|1465.1|1466.3|1465.1|1466.3|1465.1|6
1656435460000|2022-06-28 16:57:40|1466.2|1465|1466|1464.8|1466.2|1465|1466|1464.8|14
1656435470000|2022-06-28 16:57:50|1466.2|1465|1466|1464.8|1466.2|1465|1466|1464.8|2
1656435480000|2022-06-28 16:58:00|1466.3|1465.1|1466.2|1465|1466.3|1465.1|1466.2|1465|3
1656435490000|2022-06-28 16:58:10|1466.3|1465.1|1466.5|1465.3|1466.5|1465.3|1466.2|1465|27
1656435500000|2022-06-28 16:58:20|1466.3|1465.1|1466.5|1465.3|1466.5|1465.3|1466.3|1465.1|27
1656435510000|2022-06-28 16:58:30|1466.4|1465.2|1466.4|1465.2|1466.5|1465.3|1466.4|1465.2|195
1656435520000|2022-06-28 16:58:40|1466.3|1465.1|1466.3|1465.1|1466.3|1465.1|1466.3|1465.1|1
1656435530000|2022-06-28 16:58:50|1466.5|1465.3|1466.5|1465.3|1466.5|1465.3|1466.5|1465.3|13
1656435540000|2022-06-28 16:59:00|1466.3|1465.1|1466.3|1465.1|1466.4|1465.2|1466.3|1465.1|10
1656435550000|2022-06-28 16:59:10|1466.4|1465.2|1466.2|1465|1466.4|1465.2|1466.2|1465|5
1656435560000|2022-06-28 16:59:20|1466|1464.8|1466|1464.8|1466|1464.8|1465.8|1464.6|3
1656435570000|2022-06-28 16:59:30|1465.9|1464.7|1465.9|1464.7|1466|1464.8|1465.9|1464.7|1
1656435580000|2022-06-28 16:59:40|1466|1464.8|1466|1464.8|1466|1464.8|1466|1464.8|1
1656435590000|2022-06-28 16:59:50|1465.9|1464.7|1465.9|1464.7|1466|1464.8|1465.9|1464.7|1
1656435600000|2022-06-28 17:00:00|1465.8|1464.6|1466|1464.8|1466|1464.8|1465.8|1464.6|12
1656435610000|2022-06-28 17:00:10|1466.2|1465|1465.8|1464.6|1466.2|1465|1465.8|1464.6|16
1656435630000|2022-06-28 17:00:30|1466|1464.8|1465.9|1464.7|1466|1464.8|1465.9|1464.7|3
1656435640000|2022-06-28 17:00:40|1465.8|1464.6|1465.8|1464.6|1465.9|1464.7|1465.5|1464.3|11
1656435650000|2022-06-28 17:00:50|1465.7|1464.5|1465.8|1464.6|1465.8|1464.6|1465.5|1464.3|4
1656435660000|2022-06-28 17:01:00|1466|1464.8|1466|1464.8|1466|1464.8|1466|1464.8|1
1656435680000|2022-06-28 17:01:20|1466.2|1465|1466.3|1465.1|1466.4|1465.2|1466|1464.8|9
1656435690000|2022-06-28 17:01:30|1466.2|1465|1466|1464.8|1466.3|1465.1|1466|1464.8|2
1656435700000|2022-06-28 17:01:40|||||||||11
1656435710000|2022-06-28 17:01:50|1466.2|1465|1466.2|1465|1466.2|1465|1466.2|1465|1
1656435720000|2022-06-28 17:02:00|1466.3|1465.1|1466.2|1465|1466.3|1465.1|1466|1464.8|5
1656435730000|2022-06-28 17:02:10|1466|1464.8|1466|1464.8|1466|1464.8|1466|1464.8|0
1656435790000|2022-06-28 17:03:10|1466.2|1465|1466|1464.8|1466.2|1465|1466|1464.8|34
1656435800000|2022-06-28 17:03:20|1465.9|1464.7|1466|1464.8|1466|1464.8|1465.9|1464.7|33
1656435810000|2022-06-28 17:03:30|1466.7|1465.5|1465.7|1464.5|1466.7|1465.5|1465.7|1464.5|26
1656435820000|2022-06-28 17:03:40|1465.5|1464.3|1465.5|1464.3|1465.5|1464.3|1465.5|1464.3|0
1656435830000|2022-06-28 17:03:50|1465.2|1464|1464.9|1463.7|1465.2|1464|1464.9|1463.7|7
1656435840000|2022-06-28 17:04:00|1464.8|1463.6|1464.7|1463.5|1464.8|1463.6|1464.7|1463.5|4
1656435850000|2022-06-28 17:04:10|1464.5|1463.3|1465|1463.8|1465.2|1464|1464.5|1463.3|6
1656435860000|2022-06-28 17:04:20|1465.4|1464.2|1465.4|1464.2|1465.4|1464.2|1465.4|1464.2|23
1656435870000|2022-06-28 17:04:30|||||||||1
1656435880000|2022-06-28 17:04:40|1465.3|1464.1|1465|1463.8|1465.4|1464.2|1465|1463.8|19
1656435890000|2022-06-28 17:04:50|1464.9|1463.7|1464.9|1463.7|1465|1463.8|1464.9|1463.7|4
1656435900000|2022-06-28 17:05:00|1464.8|1463.6|1464.9|1463.7|1464.9|1463.7|1464.8|1463.6|6
1656435910000|2022-06-28 17:05:10|1465|1463.8|1465.5|1464.3|1465.7|1464.5|1465|1463.8|42
1656435920000|2022-06-28 17:05:20|1465.3|1464.1|1465.9|1464.7|1465.9|1464.7|1465.3|1464.1|17
1656435930000|2022-06-28 17:05:30|1466.2|1465|1466.2|1465|1466.2|1465|1466.2|1465|11
1656435940000|2022-06-28 17:05:40|1466.3|1465.1|1466|1464.8|1466.3|1465.1|1466|1464.8|71
1656435950000|2022-06-28 17:05:50|1465.9|1464.7|1466.3|1465.1|1466.3|1465.1|1465.8|1464.6|3
1656435960000|2022-06-28 17:06:00|1466|1464.8|1465.8|1464.6|1466|1464.8|1465.8|1464.6|16
1656435970000|2022-06-28 17:06:10|1466|1464.8|1466|1464.8|1466|1464.8|1466|1464.8|12
1656435980000|2022-06-28 17:06:20|1466.2|1465|1466|1464.8|1466.2|1465|1466|1464.8|8
1656435990000|2022-06-28 17:06:30|1466.2|1465|1466.2|1465|1466.2|1465|1466|1464.8|1
1656436000000|2022-06-28 17:06:40|||||||||3
1656436010000|2022-06-28 17:06:50|1466|1464.8|1466.4|1465.2|1466.4|1465.2|1465.9|1464.7|12
1656436020000|2022-06-28 17:07:00|1466.5|1465.3|1466.5|1465.3|1466.5|1465.3|1466.3|1465.1|10
1656436030000|2022-06-28 17:07:10|1466.4|1465.2|1466.3|1465.1|1466.4|1465.2|1466.3|1465.1|2
1656436040000|2022-06-28 17:07:20|1466.4|1465.2|1466|1464.8|1466.5|1465.3|1466|1464.8|19
1656436050000|2022-06-28 17:07:30|1465.8|1464.6|1465.8|1464.6|1465.8|1464.6|1465.8|1464.6|5
1656436060000|2022-06-28 17:07:40|1465.5|1464.3|1465.5|1464.3|1465.5|1464.3|1465.5|1464.3|2
1656436070000|2022-06-28 17:07:50|1465.2|1464|1465.8|1464.6|1465.8|1464.6|1465|1463.8|27
1656436080000|2022-06-28 17:08:00|1465.9|1464.7|1465.3|1464.1|1465.9|1464.7|1465.3|1464.1|17
1656436090000|2022-06-28 17:08:10|1465.4|1464.2|1465.4|1464.2|1465.4|1464.2|1465.3|1464.1|1
1656436100000|2022-06-28 17:08:20|1465.3|1464.1|1465.3|1464.1|1465.4|1464.2|1465.3|1464.1|26
1656436110000|2022-06-28 17:08:30|1465.5|1464.3|1465.5|1464.3|1465.5|1464.3|1465.5|1464.3|4
1656436120000|2022-06-28 17:08:40|1465.8|1464.6|1465.5|1464.3|1465.8|1464.6|1465.5|1464.3|5
1656436130000|2022-06-28 17:08:50|||||||||11
1656436140000|2022-06-28 17:09:00|1465.3|1464.1|1465|1463.8|1465.3|1464.1|1465|1463.8|7
1656436150000|2022-06-28 17:09:10|1465.3|1464.1|1465|1463.8|1465.3|1464.1|1465|1463.8|7
1656436160000|2022-06-28 17:09:20|1464.8|1463.6|1464.8|1463.6|1464.8|1463.6|1464.8|1463.6|12
1656436170000|2022-06-28 17:09:30|||||||||2
1656436180000|2022-06-28 17:09:40|||||||||7
1656436190000|2022-06-28 17:09:50|||||||||6
1656436200000|2022-06-28 17:10:00|1464.9|1463.7|1464.7|1463.5|1464.9|1463.7|1464.7|1463.5|10
1656436210000|2022-06-28 17:10:10|1464.8|1463.6|1464.8|1463.6|1464.8|1463.6|1464.5|1463.3|5
1656436220000|2022-06-28 17:10:20|1465|1463.8|1464.8|1463.6|1465|1463.8|1464.8|1463.6|19
1656436230000|2022-06-28 17:10:30|1464.9|1463.7|1464.9|1463.7|1464.9|1463.7|1464.8|1463.6|11
1656436240000|2022-06-28 17:10:40|1464.8|1463.6|1464.9|1463.7|1464.9|1463.7|1464.8|1463.6|16
1656436250000|2022-06-28 17:10:50|1464.5|1463.3|1464.5|1463.3|1464.5|1463.3|1464.5|1463.3|4
1656436270000|2022-06-28 17:11:10|||||||||7
1656436280000|2022-06-28 17:11:20|1464.7|1463.5|1464.3|1463.1|1464.7|1463.5|1464.3|1463.1|19
1656436290000|2022-06-28 17:11:30|||||||||3
1656436300000|2022-06-28 17:11:40|||||||||8
1656436320000|2022-06-28 17:12:00|1464|1462.8|1464|1462.8|1464|1462.8|1464|1462.8|3
1656436330000|2022-06-28 17:12:10|1464.3|1463.1|1464|1462.8|1464.3|1463.1|1464|1462.8|20
1656436340000|2022-06-28 17:12:20|1463.8|1462.6|1463.8|1462.6|1463.8|1462.6|1463.8|1462.6|9
1656436350000|2022-06-28 17:12:30|1463.5|1462.3|1463.3|1462.1|1463.5|1462.3|1463.3|1462.1|16
1656436360000|2022-06-28 17:12:40|1463.4|1462.2|1463.3|1462.1|1463.4|1462.2|1463.3|1462.1|2
1656436370000|2022-06-28 17:12:50|||||||||8
1656436380000|2022-06-28 17:13:00|1463|1461.8|1462.8|1461.6|1463|1461.8|1462.8|1461.6|9
1656436400000|2022-06-28 17:13:20|1462.7|1461.5|1462.5|1461.3|1462.7|1461.5|1462.5|1461.3|31
1656436410000|2022-06-28 17:13:30|1462.7|1461.5|1461.9|1460.7|1462.7|1461.5|1461.8|1460.6|49
1656436420000|2022-06-28 17:13:40|1462|1460.8|1461.8|1460.6|1462|1460.8|1461.5|1460.3|9
1656436430000|2022-06-28 17:13:50|1462|1460.8|1461.8|1460.6|1462|1460.8|1461.8|1460.6|4
1656436440000|2022-06-28 17:14:00|1462|1460.8|1461.8|1460.6|1462|1460.8|1461.8|1460.6|18
1656436450000|2022-06-28 17:14:10|1461.5|1460.3|1461.8|1460.6|1461.8|1460.6|1461.5|1460.3|23
1656436460000|2022-06-28 17:14:20|1461.9|1460.7|1462|1460.8|1462|1460.8|1461.9|1460.7|18
1656436470000|2022-06-28 17:14:30|1462.3|1461.1|1462.2|1461|1462.3|1461.1|1462|1460.8|10
1656436480000|2022-06-28 17:14:40|1461.9|1460.7|1461.9|1460.7|1461.9|1460.7|1461.9|1460.7|3
1656436490000|2022-06-28 17:14:50|1461.8|1460.6|1461.8|1460.6|1461.8|1460.6|1461.7|1460.5|9
1656436500000|2022-06-28 17:15:00|1461.9|1460.7|1461.9|1460.7|1461.9|1460.7|1461.9|1460.7|2
1656436510000|2022-06-28 17:15:10|1462|1460.8|1462.2|1461|1462.3|1461.1|1462|1460.8|8
1656436520000|2022-06-28 17:15:20|1462.3|1461.1|1462.4|1461.2|1462.5|1461.3|1462.3|1461.1|4
1656436530000|2022-06-28 17:15:30|1462.5|1461.3|1462.5|1461.3|1462.7|1461.5|1462.5|1461.3|63
1656436540000|2022-06-28 17:15:40|||||||||13
1656436550000|2022-06-28 17:15:50|1462.7|1461.5|1462.8|1461.6|1462.8|1461.6|1462.5|1461.3|5
1656436560000|2022-06-28 17:16:00|1462.5|1461.3|1462.3|1461.1|1462.7|1461.5|1462.3|1461.1|21
1656436570000|2022-06-28 17:16:10|1462.4|1461.2|1462.5|1461.3|1462.5|1461.3|1462.4|1461.2|9
1656436580000|2022-06-28 17:16:20|||||||||19
1656436590000|2022-06-28 17:16:30|1462.7|1461.5|1462.8|1461.6|1462.9|1461.7|1462.7|1461.5|16
1656436600000|2022-06-28 17:16:40|1463|1461.8|1463|1461.8|1463|1461.8|1462.9|1461.7|33
1656436610000|2022-06-28 17:16:50|1462.9|1461.7|1462.8|1461.6|1462.9|1461.7|1462.8|1461.6|12
1656436620000|2022-06-28 17:17:00|||||||||15
1656436630000|2022-06-28 17:17:10|1463.3|1462.1|1462.9|1461.7|1463.3|1462.1|1462.9|1461.7|16
1656436640000|2022-06-28 17:17:20|1462.8|1461.6|1462.8|1461.6|1462.8|1461.6|1462.8|1461.6|8
1656436660000|2022-06-28 17:17:40|||||||||1
1656436680000|2022-06-28 17:18:00|||||||||5
1656436690000|2022-06-28 17:18:10|1463|1461.8|1463|1461.8|1463.3|1462.1|1463|1461.8|20
1656436700000|2022-06-28 17:18:20|1462.8|1461.6|1462.8|1461.6|1463|1461.8|1462.8|1461.6|23
1656436710000|2022-06-28 17:18:30|||||||||3
1656436720000|2022-06-28 17:18:40|||||||||5
1656436730000|2022-06-28 17:18:50|1462.5|1461.3|1462.5|1461.3|1462.5|1461.3|1462.5|1461.3|7
1656436740000|2022-06-28 17:19:00|1462.3|1461.1|1462.5|1461.3|1462.5|1461.3|1462.3|1461.1|13
1656436750000|2022-06-28 17:19:10|1462.3|1461.1|1462.3|1461.1|1462.3|1461.1|1462.3|1461.1|3
1656436760000|2022-06-28 17:19:20|1462|1460.8|1462|1460.8|1462|1460.8|1462|1460.8|4
1656436770000|2022-06-28 17:19:30|1461.9|1460.7|1462|1460.8|1462|1460.8|1461.8|1460.6|5
1656436780000|2022-06-28 17:19:40|1461.5|1460.3|1461.7|1460.5|1461.7|1460.5|1461.5|1460.3|14
1656436790000|2022-06-28 17:19:50|1461.5|1460.3|1461.5|1460.3|1461.7|1460.5|1461.5|1460.3|2
1656436800000|2022-06-28 17:20:00|1461|1459.8|1461.4|1460.2|1461.5|1460.3|1461|1459.8|51
1656436810000|2022-06-28 17:20:10|1461.3|1460.1|1461.3|1460.1|1461.3|1460.1|1461.3|1460.1|4
1656436820000|2022-06-28 17:20:20|1461.2|1460|1461.2|1460|1461.2|1460|1461|1459.8|31
1656436830000|2022-06-28 17:20:30|1461|1459.8|1461.3|1460.1|1461.3|1460.1|1461|1459.8|4
1656436840000|2022-06-28 17:20:40|||||||||4
1656436850000|2022-06-28 17:20:50|1460.9|1459.7|1461.2|1460|1461.2|1460|1460.9|1459.7|29
1656436860000|2022-06-28 17:21:00|1461.3|1460.1|1461.2|1460|1461.3|1460.1|1461.2|1460|5
1656436870000|2022-06-28 17:21:10|1461|1459.8|1461|1459.8|1461|1459.8|1460.8|1459.6|20
1656436880000|2022-06-28 17:21:20|1461.3|1460.1|1461.3|1460.1|1461.3|1460.1|1461.3|1460.1|18
1656436890000|2022-06-28 17:21:30|||||||||2
1656436900000|2022-06-28 17:21:40|||||||||5
1656436910000|2022-06-28 17:21:50|1461.5|1460.3|1461.5|1460.3|1461.5|1460.3|1461.5|1460.3|4
1656436920000|2022-06-28 17:22:00|1462|1460.8|1462|1460.8|1462|1460.8|1462|1460.8|11
1656436930000|2022-06-28 17:22:10|1461.8|1460.6|1461.8|1460.6|1462|1460.8|1461.8|1460.6|14
1656436940000|2022-06-28 17:22:20|1461.5|1460.3|1461.5|1460.3|1461.5|1460.3|1461.5|1460.3|15
1656436950000|2022-06-28 17:22:30|1461.2|1460|1461.3|1460.1|1461.3|1460.1|1461.2|1460|4
1656436960000|2022-06-28 17:22:40|1461.4|1460.2|1461.3|1460.1|1461.4|1460.2|1461.3|1460.1|1
1656436970000|2022-06-28 17:22:50|||||||||5
1656436980000|2022-06-28 17:23:00|1461.4|1460.2|1461.5|1460.3|1461.5|1460.3|1461.4|1460.2|5
1656436990000|2022-06-28 17:23:10|1461.4|1460.2|1461.4|1460.2|1461.4|1460.2|1461.4|1460.2|2
1656437000000|2022-06-28 17:23:20|1461.5|1460.3|1461.5|1460.3|1461.8|1460.6|1461.5|1460.3|9
1656437010000|2022-06-28 17:23:30|1461.3|1460.1|1461.3|1460.1|1461.3|1460.1|1461.3|1460.1|4
1656437020000|2022-06-28 17:23:40|1461.5|1460.3|1461.3|1460.1|1461.5|1460.3|1461.3|1460.1|13
1656437040000|2022-06-28 17:24:00|1461|1459.8|1461.2|1460|1461.3|1460.1|1461|1459.8|10
1656437050000|2022-06-28 17:24:10|1461|1459.8|1461.3|1460.1|1461.3|1460.1|1461|1459.8|6
1656437060000|2022-06-28 17:24:20|||||||||25
1656437070000|2022-06-28 17:24:30|1461.5|1460.3|1461.7|1460.5|1461.7|1460.5|1461.5|1460.3|18
1656437080000|2022-06-28 17:24:40|1461.8|1460.6|1461.3|1460.1|1461.8|1460.6|1461.3|1460.1|6
1656437090000|2022-06-28 17:24:50|||||||||1
1656437100000|2022-06-28 17:25:00|1461|1459.8|1461.4|1460.2|1461.5|1460.3|1461|1459.8|7
1656437110000|2022-06-28 17:25:10|1461.5|1460.3|1461.5|1460.3|1461.5|1460.3|1461.5|1460.3|2
1656437120000|2022-06-28 17:25:20|1461.3|1460.1|1461.3|1460.1|1461.3|1460.1|1461.3|1460.1|28
1656437130000|2022-06-28 17:25:30|1461.5|1460.3|1461.5|1460.3|1461.5|1460.3|1461.5|1460.3|5
1656437140000|2022-06-28 17:25:40|1461.8|1460.6|1461.3|1460.1|1461.9|1460.7|1461.3|1460.1|52
1656437150000|2022-06-28 17:25:50|1461|1459.8|1460.8|1459.6|1461.3|1460.1|1460.8|1459.6|10
1656437160000|2022-06-28 17:26:00|1461|1459.8|1461|1459.8|1461|1459.8|1460.8|1459.6|9
1656437170000|2022-06-28 17:26:10|1460.8|1459.6|1461|1459.8|1461|1459.8|1460.8|1459.6|9
1656437180000|2022-06-28 17:26:20|1460.8|1459.6|1460.5|1459.3|1460.8|1459.6|1460.4|1459.2|9
1656437190000|2022-06-28 17:26:30|1460.4|1459.2|1460.3|1459.1|1460.4|1459.2|1460.3|1459.1|7
1656437200000|2022-06-28 17:26:40|1460.5|1459.3|1460.5|1459.3|1460.5|1459.3|1460.5|1459.3|3
1656437210000|2022-06-28 17:26:50|1460.3|1459.1|1459.8|1458.6|1460.3|1459.1|1459.8|1458.6|58
1656437220000|2022-06-28 17:27:00|1460|1458.8|1460|1458.8|1460|1458.8|1459.8|1458.6|8
1656437230000|2022-06-28 17:27:10|1460.2|1459|1460|1458.8|1460.2|1459|1460|1458.8|6
1656437240000|2022-06-28 17:27:20|1459.9|1458.7|1460.3|1459.1|1460.4|1459.2|1459.9|1458.7|32
1656437250000|2022-06-28 17:27:30|1460.2|1459|1460.3|1459.1|1460.3|1459.1|1459.9|1458.7|64
1656437260000|2022-06-28 17:27:40|1460.4|1459.2|1460.3|1459.1|1460.4|1459.2|1460.3|1459.1|4
1656437270000|2022-06-28 17:27:50|1460|1458.8|1459.8|1458.6|1460.3|1459.1|1459.8|1458.6|17
1656437280000|2022-06-28 17:28:00|1459.5|1458.3|1459.5|1458.3|1459.8|1458.6|1459.5|1458.3|48
1656437290000|2022-06-28 17:28:10|1459.7|1458.5|1459.8|1458.6|1459.9|1458.7|1459.7|1458.5|5
1656437300000|2022-06-28 17:28:20|1459.4|1458.2|1459.3|1458.1|1459.7|1458.5|1459.3|1458.1|14
1656437310000|2022-06-28 17:28:30|1459.4|1458.2|1459.4|1458.2|1459.4|1458.2|1459.4|1458.2|6
1656437320000|2022-06-28 17:28:40|1459.3|1458.1|1459.5|1458.3|1459.5|1458.3|1459.3|1458.1|10
1656437330000|2022-06-28 17:28:50|||||||||12
1656437340000|2022-06-28 17:29:00|1459.7|1458.5|1459.5|1458.3|1459.8|1458.6|1459.5|1458.3|20
1656437350000|2022-06-28 17:29:10|||||||||6
1656437360000|2022-06-28 17:29:20|||||||||6
1656437370000|2022-06-28 17:29:30|1459.7|1458.5|1459.8|1458.6|1459.8|1458.6|1459.5|1458.3|3
1656437380000|2022-06-28 17:29:40|1459.7|1458.5|1459.4|1458.2|1459.7|1458.5|1459.4|1458.2|20
1656437390000|2022-06-28 17:29:50|1459.5|1458.3|1459.3|1458.1|1459.5|1458.3|1459.3|1458.1|8
1656437400000|2022-06-28 17:30:00|1459.4|1458.2|1459.5|1458.3|1459.5|1458.3|1459.4|1458.2|5
1656437410000|2022-06-28 17:30:10|1459.8|1458.6|1459.5|1458.3|1459.8|1458.6|1459.5|1458.3|15
1656437420000|2022-06-28 17:30:20|1459.7|1458.5|1459.7|1458.5|1459.8|1458.6|1459.5|1458.3|41
1656437430000|2022-06-28 17:30:30|1460.3|1459.1|1460.2|1459|1460.3|1459.1|1460|1458.8|48
1656437440000|2022-06-28 17:30:40|1460.3|1459.1|1460.4|1459.2|1460.5|1459.3|1460.2|1459|29
1656437450000|2022-06-28 17:30:50|1460.3|1459.1|1460.2|1459|1460.4|1459.2|1460.2|1459|16
1656437460000|2022-06-28 17:31:00|1460|1458.8|1460|1458.8|1460.3|1459.1|1459.9|1458.7|13
1656437470000|2022-06-28 17:31:10|1460.3|1459.1|1460.2|1459|1460.3|1459.1|1460.2|1459|8
1656437480000|2022-06-28 17:31:20|1460.3|1459.1|1460.2|1459|1460.3|1459.1|1460|1458.8|13
1656437490000|2022-06-28 17:31:30|1460|1458.8|1460.2|1459|1460.2|1459|1459.9|1458.7|12
1656437500000|2022-06-28 17:31:40|1460.3|1459.1|1460.3|1459.1|1460.3|1459.1|1460.3|1459.1|1
1656437510000|2022-06-28 17:31:50|1460.2|1459|1459.7|1458.5|1460.2|1459|1459.7|1458.5|32
1656437520000|2022-06-28 17:32:00|1459.5|1458.3|1460|1458.8|1460|1458.8|1459.5|1458.3|22
1656437540000|2022-06-28 17:32:20|1459.8|1458.6|1459.8|1458.6|1459.8|1458.6|1459.8|1458.6|25
1656437550000|2022-06-28 17:32:30|1459.7|1458.5|1459.5|1458.3|1459.8|1458.6|1459.5|1458.3|15
1656437560000|2022-06-28 17:32:40|||||||||3
1656437570000|2022-06-28 17:32:50|||||||||2
1656437580000|2022-06-28 17:33:00|1459.8|1458.6|1459.8|1458.6|1459.8|1458.6|1459.8|1458.6|5
1656437590000|2022-06-28 17:33:10|1460|1458.8|1459.8|1458.6|1460.3|1459.1|1459.8|1458.6|20
1656437600000|2022-06-28 17:33:20|1459.9|1458.7|1459.8|1458.6|1459.9|1458.7|1459.8|1458.6|25
1656437610000|2022-06-28 17:33:30|1459.9|1458.7|1460|1458.8|1460|1458.8|1459.8|1458.6|4
1656437620000|2022-06-28 17:33:40|1459.9|1458.7|1459.8|1458.6|1459.9|1458.7|1459.8|1458.6|3
1656437630000|2022-06-28 17:33:50|1459.5|1458.3|1459.3|1458.1|1459.7|1458.5|1459.3|1458.1|21
1656437640000|2022-06-28 17:34:00|1459.2|1458|1459.2|1458|1459.4|1458.2|1458.8|1457.6|41
1656437650000|2022-06-28 17:34:10|1459|1457.8|1458.8|1457.6|1459|1457.8|1458.7|1457.5|10
1656437660000|2022-06-28 17:34:20|1458.4|1457.2|1458.2|1457|1458.7|1457.5|1458|1456.8|33
1656437670000|2022-06-28 17:34:30|1458|1456.8|1458|1456.8|1458.3|1457.1|1458|1456.8|9
1656437680000|2022-06-28 17:34:40|1458.2|1457|1458|1456.8|1458.2|1457|1458|1456.8|13
1656437690000|2022-06-28 17:34:50|1457.9|1456.7|1458|1456.8|1458.3|1457.1|1457.9|1456.7|38
1656437700000|2022-06-28 17:35:00|1458.2|1457|1458|1456.8|1458.2|1457|1458|1456.8|18
1656437710000|2022-06-28 17:35:10|1457.9|1456.7|1458|1456.8|1458.3|1457.1|1457.9|1456.7|19
1656437720000|2022-06-28 17:35:20|1458.2|1457|1458|1456.8|1458.3|1457.1|1458|1456.8|16
1656437730000|2022-06-28 17:35:30|1457.9|1456.7|1457.9|1456.7|1457.9|1456.7|1457.9|1456.7|7
1656437740000|2022-06-28 17:35:40|1458|1456.8|1457.8|1456.6|1458|1456.8|1457.8|1456.6|12
1656437750000|2022-06-28 17:35:50|1457.7|1456.5|1457.8|1456.6|1457.8|1456.6|1457.5|1456.3|13
1656437760000|2022-06-28 17:36:00|1457.4|1456.2|1457|1455.8|1457.4|1456.2|1456.8|1455.6|35
1656437770000|2022-06-28 17:36:10|1456.8|1455.6|1456.9|1455.7|1457|1455.8|1456.8|1455.6|70
1656437780000|2022-06-28 17:36:20|1456.8|1455.6|1456.9|1455.7|1456.9|1455.7|1456.8|1455.6|22
1656437790000|2022-06-28 17:36:30|1456.8|1455.6|1456.5|1455.3|1456.8|1455.6|1456.3|1455.1|24
1656437800000|2022-06-28 17:36:40|1456.3|1455.1|1456.8|1455.6|1456.8|1455.6|1456.3|1455.1|18
1656437810000|2022-06-28 17:36:50|1456.9|1455.7|1457|1455.8|1457|1455.8|1456.9|1455.7|7
1656437820000|2022-06-28 17:37:00|1456.8|1455.6|1456.8|1455.6|1456.9|1455.7|1456.8|1455.6|23
1656437830000|2022-06-28 17:37:10|1456.9|1455.7|1457|1455.8|1457|1455.8|1456.8|1455.6|8
1656437840000|2022-06-28 17:37:20|1456.8|1455.6|1456.8|1455.6|1456.8|1455.6|1456.8|1455.6|20
1656437860000|2022-06-28 17:37:40|1456.9|1455.7|1457|1455.8|1457|1455.8|1456.9|1455.7|9
1656437870000|2022-06-28 17:37:50|1456.9|1455.7|1457|1455.8|1457|1455.8|1456.9|1455.7|32
1656437880000|2022-06-28 17:38:00|1457.3|1456.1|1457.3|1456.1|1457.5|1456.3|1457.3|1456.1|30
1656437890000|2022-06-28 17:38:10|||||||||3
1656437900000|2022-06-28 17:38:20|1457|1455.8|1457.2|1456|1457.3|1456.1|1457|1455.8|27
1656437910000|2022-06-28 17:38:30|1457|1455.8|1457|1455.8|1457|1455.8|1456.9|1455.7|5
1656437920000|2022-06-28 17:38:40|1457.2|1456|1457|1455.8|1457.2|1456|1456.9|1455.7|11
1656437930000|2022-06-28 17:38:50|1456.9|1455.7|1457|1455.8|1457|1455.8|1456.9|1455.7|6
1656437940000|2022-06-28 17:39:00|||||||||5
1656437950000|2022-06-28 17:39:10|1457.5|1456.3|1457.3|1456.1|1457.5|1456.3|1457.3|1456.1|16
1656437960000|2022-06-28 17:39:20|1457.2|1456|1457.2|1456|1457.3|1456.1|1457|1455.8|26
1656437970000|2022-06-28 17:39:30|1457.3|1456.1|1457.4|1456.2|1457.4|1456.2|1457.2|1456|5
1656437980000|2022-06-28 17:39:40|1457.5|1456.3|1457.3|1456.1|1457.5|1456.3|1457.3|1456.1|4
1656437990000|2022-06-28 17:39:50|1457.4|1456.2|1457.3|1456.1|1457.4|1456.2|1457.3|1456.1|6
1656438000000|2022-06-28 17:40:00|1457|1455.8|1457.5|1456.3|1457.5|1456.3|1457|1455.8|18
1656438010000|2022-06-28 17:40:10|1457.8|1456.6|1457.5|1456.3|1457.8|1456.6|1457.5|1456.3|10
1656438020000|2022-06-28 17:40:20|1457.4|1456.2|1457.7|1456.5|1457.7|1456.5|1457.4|1456.2|39
1656438030000|2022-06-28 17:40:30|1457.5|1456.3|1457.5|1456.3|1457.7|1456.5|1457.5|1456.3|14
1656438040000|2022-06-28 17:40:40|||||||||4
1656438060000|2022-06-28 17:41:00|1457.8|1456.6|1458|1456.8|1458.2|1457|1457.8|1456.6|18
1656438070000|2022-06-28 17:41:10|1458.2|1457|1458.3|1457.1|1458.3|1457.1|1458.2|1457|7
1656438080000|2022-06-28 17:41:20|1458.5|1457.3|1458.8|1457.6|1458.8|1457.6|1458.5|1457.3|46
1656438090000|2022-06-28 17:41:30|1458.5|1457.3|1458.3|1457.1|1458.5|1457.3|1458.3|1457.1|18
1656438100000|2022-06-28 17:41:40|||||||||4
1656438110000|2022-06-28 17:41:50|1457.9|1456.7|1457.8|1456.6|1457.9|1456.7|1457.8|1456.6|6
1656438120000|2022-06-28 17:42:00|1458|1456.8|1458|1456.8|1458|1456.8|1458|1456.8|7
1656438130000|2022-06-28 17:42:10|1458.3|1457.1|1458|1456.8|1458.3|1457.1|1458|1456.8|12
1656438140000|2022-06-28 17:42:20|1457.8|1456.6|1457.8|1456.6|1458|1456.8|1457.8|1456.6|30
1656438150000|2022-06-28 17:42:30|1458|1456.8|1458|1456.8|1458|1456.8|1458|1456.8|2
1656438160000|2022-06-28 17:42:40|1457.9|1456.7|1458.3|1457.1|1458.3|1457.1|1457.9|1456.7|10
1656438170000|2022-06-28 17:42:50|1458.2|1457|1457.8|1456.6|1458.2|1457|1457.8|1456.6|12
1656438180000|2022-06-28 17:43:00|1457.9|1456.7|1457.9|1456.7|1457.9|1456.7|1457.8|1456.6|8
1656438190000|2022-06-28 17:43:10|1457.8|1456.6|1457.8|1456.6|1458|1456.8|1457.8|1456.6|10
1656438200000|2022-06-28 17:43:20|1457.9|1456.7|1458.3|1457.1|1458.5|1457.3|1457.9|1456.7|26
1656438210000|2022-06-28 17:43:30|1458.5|1457.3|1458.5|1457.3|1458.5|1457.3|1458.5|1457.3|1
1656438220000|2022-06-28 17:43:40|1458.3|1457.1|1458|1456.8|1458.3|1457.1|1458|1456.8|4
1656438230000|2022-06-28 17:43:50|1458.2|1457|1458.3|1457.1|1458.3|1457.1|1458.2|1457|3
1656438240000|2022-06-28 17:44:00|1458.5|1457.3|1458.5|1457.3|1458.5|1457.3|1458.5|1457.3|6
1656438250000|2022-06-28 17:44:10|||||||||1
1656438260000|2022-06-28 17:44:20|1458.8|1457.6|1458.8|1457.6|1458.9|1457.7|1458.8|1457.6|27
1656438270000|2022-06-28 17:44:30|1458.9|1457.7|1458.8|1457.6|1458.9|1457.7|1458.8|1457.6|13
1656438280000|2022-06-28 17:44:40|1458.9|1457.7|1458.8|1457.6|1458.9|1457.7|1458.8|1457.6|2
1656438290000|2022-06-28 17:44:50|1458.5|1457.3|1458.5|1457.3|1458.5|1457.3|1458.5|1457.3|9
1656438300000|2022-06-28 17:45:00|||||||||15
1656438310000|2022-06-28 17:45:10|||||||||2
1656438320000|2022-06-28 17:45:20|||||||||24
1656438330000|2022-06-28 17:45:30|1458.7|1457.5|1458.8|1457.6|1459|1457.8|1458.7|1457.5|24
1656438340000|2022-06-28 17:45:40|1459|1457.8|1459|1457.8|1459|1457.8|1459|1457.8|5
1656438350000|2022-06-28 17:45:50|1458.9|1457.7|1459|1457.8|1459|1457.8|1458.9|1457.7|18
1656438360000|2022-06-28 17:46:00|1458.8|1457.6|1458.8|1457.6|1458.8|1457.6|1458.8|1457.6|10
1656438370000|2022-06-28 17:46:10|1459|1457.8|1459|1457.8|1459|1457.8|1459|1457.8|4
1656438380000|2022-06-28 17:46:20|1458.9|1457.7|1458.3|1457.1|1459|1457.8|1458.3|1457.1|46
1656438390000|2022-06-28 17:46:30|1458|1456.8|1458.3|1457.1|1458.3|1457.1|1458|1456.8|9
1656438400000|2022-06-28 17:46:40|1458.5|1457.3|1458.7|1457.5|1458.9|1457.7|1458.5|1457.3|35
1656438410000|2022-06-28 17:46:50|1458.5|1457.3|1458.9|1457.7|1459|1457.8|1458.5|1457.3|15
1656438420000|2022-06-28 17:47:00|1459|1457.8|1459|1457.8|1459|1457.8|1458.9|1457.7|8
1656438430000|2022-06-28 17:47:10|1458.8|1457.6|1458.8|1457.6|1458.8|1457.6|1458.8|1457.6|3
1656438440000|2022-06-28 17:47:20|1458.9|1457.7|1458.8|1457.6|1458.9|1457.7|1458.8|1457.6|69
1656438460000|2022-06-28 17:47:40|1458.9|1457.7|1458.8|1457.6|1459|1457.8|1458.8|1457.6|44
1656438470000|2022-06-28 17:47:50|1458.9|1457.7|1458.7|1457.5|1458.9|1457.7|1458.5|1457.3|26
1656438480000|2022-06-28 17:48:00|1458.8|1457.6|1458.2|1457|1458.8|1457.6|1458.2|1457|19
1656438490000|2022-06-28 17:48:10|1458|1456.8|1458.3|1457.1|1458.3|1457.1|1458|1456.8|3
1656438500000|2022-06-28 17:48:20|||||||||20
1656438510000|2022-06-28 17:48:30|1458.4|1457.2|1458.5|1457.3|1458.5|1457.3|1458.3|1457.1|36
1656438520000|2022-06-28 17:48:40|1458.8|1457.6|1458.5|1457.3|1458.8|1457.6|1458.5|1457.3|58
1656438530000|2022-06-28 17:48:50|||||||||13
1656438540000|2022-06-28 17:49:00|1458|1456.8|1458.3|1457.1|1458.3|1457.1|1457.8|1456.6|50
1656438550000|2022-06-28 17:49:10|1458|1456.8|1458|1456.8|1458.3|1457.1|1458|1456.8|14
1656438560000|2022-06-28 17:49:20|1457.9|1456.7|1458|1456.8|1458|1456.8|1457.9|1456.7|11
1656438570000|2022-06-28 17:49:30|1458.2|1457|1458.3|1457.1|1458.3|1457.1|1458.2|1457|29
1656438580000|2022-06-28 17:49:40|1458.4|1457.2|1458.7|1457.5|1458.7|1457.5|1458.4|1457.2|38
1656438590000|2022-06-28 17:49:50|1458.8|1457.6|1458.8|1457.6|1458.9|1457.7|1458.8|1457.6|26
1656438600000|2022-06-28 17:50:00|1458.9|1457.7|1459|1457.8|1459.3|1458.1|1458.9|1457.7|38
1656438610000|2022-06-28 17:50:10|1458.8|1457.6|1458.8|1457.6|1458.8|1457.6|1458.7|1457.5|10
1656438620000|2022-06-28 17:50:20|1458.5|1457.3|1458.7|1457.5|1458.8|1457.6|1458.5|1457.3|21
1656438630000|2022-06-28 17:50:30|1458.8|1457.6|1458.8|1457.6|1458.9|1457.7|1458.8|1457.6|26
1656438640000|2022-06-28 17:50:40|1459|1457.8|1459|1457.8|1459|1457.8|1458.8|1457.6|39
1656438650000|2022-06-28 17:50:50|||||||||13
1656438660000|2022-06-28 17:51:00|1459.3|1458.1|1459.3|1458.1|1459.3|1458.1|1459.2|1458|5
1656438670000|2022-06-28 17:51:10|||||||||2
1656438680000|2022-06-28 17:51:20|1459.5|1458.3|1459.4|1458.2|1459.5|1458.3|1459.4|1458.2|17
1656438690000|2022-06-28 17:51:30|1459.3|1458.1|1459.3|1458.1|1459.4|1458.2|1459.3|1458.1|30
1656438700000|2022-06-28 17:51:40|1459.4|1458.2|1459.7|1458.5|1459.7|1458.5|1459.3|1458.1|18
1656438710000|2022-06-28 17:51:50|1459.8|1458.6|1460|1458.8|1460|1458.8|1459.8|1458.6|11
1656438720000|2022-06-28 17:52:00|1459.8|1458.6|1459.5|1458.3|1459.8|1458.6|1459.5|1458.3|11
1656438730000|2022-06-28 17:52:10|1459.7|1458.5|1459.7|1458.5|1459.7|1458.5|1459.5|1458.3|3
1656438740000|2022-06-28 17:52:20|1459.5|1458.3|1459.7|1458.5|1459.7|1458.5|1459.5|1458.3|6
1656438750000|2022-06-28 17:52:30|1459.8|1458.6|1459.9|1458.7|1459.9|1458.7|1459.8|1458.6|27
1656438760000|2022-06-28 17:52:40|1460|1458.8|1460|1458.8|1460|1458.8|1459.9|1458.7|14
1656438770000|2022-06-28 17:52:50|1460.2|1459|1460.7|1459.5|1460.8|1459.6|1460.2|1459|18
1656438780000|2022-06-28 17:53:00|1460.8|1459.6|1460.8|1459.6|1460.8|1459.6|1460.7|1459.5|17
1656438790000|2022-06-28 17:53:10|1461|1459.8|1460.8|1459.6|1461|1459.8|1460.8|1459.6|3
1656438800000|2022-06-28 17:53:20|1460.9|1459.7|1460.8|1459.6|1460.9|1459.7|1460.8|1459.6|17
1656438810000|2022-06-28 17:53:30|1460.5|1459.3|1460.8|1459.6|1460.8|1459.6|1460.5|1459.3|6
1656438820000|2022-06-28 17:53:40|1460.7|1459.5|1460.9|1459.7|1460.9|1459.7|1460.7|1459.5|51
1656438830000|2022-06-28 17:53:50|1460.8|1459.6|1460.8|1459.6|1460.8|1459.6|1460.8|1459.6|8
1656438840000|2022-06-28 17:54:00|1460.9|1459.7|1461.2|1460|1461.2|1460|1460.9|1459.7|11
1656438850000|2022-06-28 17:54:10|1461.3|1460.1|1460.8|1459.6|1461.3|1460.1|1460.8|1459.6|18
1656438860000|2022-06-28 17:54:20|1460.7|1459.5|1460.7|1459.5|1460.7|1459.5|1460.7|1459.5|22
1656438870000|2022-06-28 17:54:30|1460.8|1459.6|1460.5|1459.3|1460.8|1459.6|1460.5|1459.3|10
1656438880000|2022-06-28 17:54:40|1460.7|1459.5|1460.7|1459.5|1460.7|1459.5|1460.5|1459.3|10
1656438890000|2022-06-28 17:54:50|1460.8|1459.6|1461|1459.8|1461|1459.8|1460.8|1459.6|20
1656438900000|2022-06-28 17:55:00|1460.8|1459.6|1460.8|1459.6|1460.9|1459.7|1460.8|1459.6|8
1656438910000|2022-06-28 17:55:10|1460.9|1459.7|1460.9|1459.7|1460.9|1459.7|1460.9|1459.7|31
1656438920000|2022-06-28 17:55:20|1460.8|1459.6|1460.8|1459.6|1460.8|1459.6|1460.7|1459.5|4
1656438930000|2022-06-28 17:55:30|||||||||7
1656438940000|2022-06-28 17:55:40|1460.7|1459.5|1460.7|1459.5|1460.8|1459.6|1460.7|1459.5|20
1656438950000|2022-06-28 17:55:50|1460.5|1459.3|1460.7|1459.5|1460.7|1459.5|1460.5|1459.3|9
1656438960000|2022-06-28 17:56:00|1460.8|1459.6|1460.9|1459.7|1460.9|1459.7|1460.8|1459.6|8
1656438970000|2022-06-28 17:56:10|1460.8|1459.6|1460.3|1459.1|1460.8|1459.6|1460.3|1459.1|39
1656438980000|2022-06-28 17:56:20|1460.4|1459.2|1460.2|1459|1460.5|1459.3|1460|1458.8|15
1656438990000|2022-06-28 17:56:30|1460.3|1459.1|1460.3|1459.1|1460.3|1459.1|1460.2|1459|3
1656439000000|2022-06-28 17:56:40|1460.5|1459.3|1460.8|1459.6|1460.8|1459.6|1460.5|1459.3|15
1656439010000|2022-06-28 17:56:50|1460.5|1459.3|1460.5|1459.3|1460.8|1459.6|1460.4|1459.2|18
1656439020000|2022-06-28 17:57:00|1460.7|1459.5|1460.7|1459.5|1460.7|1459.5|1460.7|1459.5|7
1656439030000|2022-06-28 17:57:10|1460.8|1459.6|1460.9|1459.7|1461.2|1460|1460.8|1459.6|50
1656439040000|2022-06-28 17:57:20|1461|1459.8|1461|1459.8|1461|1459.8|1460.9|1459.7|7
1656439050000|2022-06-28 17:57:30|1460.8|1459.6|1460.8|1459.6|1460.8|1459.6|1460.8|1459.6|1
1656439060000|2022-06-28 17:57:40|1460.5|1459.3|1460.8|1459.6|1460.9|1459.7|1460.5|1459.3|14
1656439070000|2022-06-28 17:57:50|1461|1459.8|1461|1459.8|1461|1459.8|1461|1459.8|3
1656439080000|2022-06-28 17:58:00|1461.2|1460|1461.8|1460.6|1461.8|1460.6|1461|1459.8|69
1656439090000|2022-06-28 17:58:10|1461.5|1460.3|1461.7|1460.5|1461.7|1460.5|1461.5|1460.3|4
1656439100000|2022-06-28 17:58:20|1461.5|1460.3|1461.5|1460.3|1461.7|1460.5|1461.5|1460.3|6
1656439110000|2022-06-28 17:58:30|1461.8|1460.6|1461.7|1460.5|1461.8|1460.6|1461.5|1460.3|35
1656439120000|2022-06-28 17:58:40|1461.5|1460.3|1461.7|1460.5|1461.7|1460.5|1461.5|1460.3|11
1656439130000|2022-06-28 17:58:50|1461.8|1460.6|1461.7|1460.5|1461.8|1460.6|1461.5|1460.3|5
1656439140000|2022-06-28 17:59:00|1461.8|1460.6|1461.7|1460.5|1461.8|1460.6|1461.7|1460.5|12
1656439150000|2022-06-28 17:59:10|1461.5|1460.3|1461.7|1460.5|1461.7|1460.5|1461.5|1460.3|7
1656439160000|2022-06-28 17:59:20|1461.8|1460.6|1461.5|1460.3|1461.8|1460.6|1461.5|1460.3|8
1656439170000|2022-06-28 17:59:30|1461.7|1460.5|1461.8|1460.6|1461.9|1460.7|1461.7|1460.5|13
1656439180000|2022-06-28 17:59:40|1461.9|1460.7|1462.5|1461.3|1462.5|1461.3|1461.9|1460.7|37
1656439190000|2022-06-28 17:59:50|1462.7|1461.5|1462.2|1461|1462.7|1461.5|1462.2|1461|32
1656439200000|2022-06-28 18:00:00|1462.3|1461.1|1462.5|1461.3|1462.7|1461.5|1462.3|1461.1|7
1656439210000|2022-06-28 18:00:10|1462.7|1461.5|1462.9|1461.7|1462.9|1461.7|1462.4|1461.2|18
1656439220000|2022-06-28 18:00:20|1463|1461.8|1463|1461.8|1463|1461.8|1462.9|1461.7|16
1656439230000|2022-06-28 18:00:30|1462.9|1461.7|1463.3|1462.1|1463.3|1462.1|1462.9|1461.7|27
1656439240000|2022-06-28 18:00:40|1463.4|1462.2|1463.8|1462.6|1463.8|1462.6|1463.3|1462.1|42
1656439250000|2022-06-28 18:00:50|1463.7|1462.5|1463.5|1462.3|1463.8|1462.6|1463.5|1462.3|21
1656439260000|2022-06-28 18:01:00|||||||||7
1656439270000|2022-06-28 18:01:10|1463.8|1462.6|1463.8|1462.6|1463.8|1462.6|1463.7|1462.5|17
1656439280000|2022-06-28 18:01:20|1463.7|1462.5|1463.8|1462.6|1463.8|1462.6|1463.3|1462.1|22
1656439290000|2022-06-28 18:01:30|1463.5|1462.3|1463.5|1462.3|1463.5|1462.3|1463.5|1462.3|13
1656439300000|2022-06-28 18:01:40|1463.7|1462.5|1463.8|1462.6|1464|1462.8|1463.7|1462.5|37
1656439310000|2022-06-28 18:01:50|1464|1462.8|1464|1462.8|1464|1462.8|1464|1462.8|17
1656439320000|2022-06-28 18:02:00|1464.2|1463|1464.3|1463.1|1464.5|1463.3|1464|1462.8|20
1656439330000|2022-06-28 18:02:10|1464.4|1463.2|1464.8|1463.6|1464.8|1463.6|1464.4|1463.2|19
1656439340000|2022-06-28 18:02:20|1464.7|1463.5|1464.5|1463.3|1464.7|1463.5|1464.5|1463.3|10
1656439350000|2022-06-28 18:02:30|1464.4|1463.2|1464.5|1463.3|1464.5|1463.3|1464.4|1463.2|15
1656439360000|2022-06-28 18:02:40|1464.7|1463.5|1464.7|1463.5|1465|1463.8|1464.7|1463.5|73
1656439370000|2022-06-28 18:02:50|1464.5|1463.3|1464.7|1463.5|1464.8|1463.6|1464.5|1463.3|6
1656439380000|2022-06-28 18:03:00|1464.8|1463.6|1464.7|1463.5|1464.8|1463.6|1464.5|1463.3|8
1656439390000|2022-06-28 18:03:10|1464.5|1463.3|1464.8|1463.6|1464.8|1463.6|1464.5|1463.3|60
1656439400000|2022-06-28 18:03:20|1464.9|1463.7|1464.8|1463.6|1464.9|1463.7|1464.8|1463.6|6
1656439410000|2022-06-28 18:03:30|1464.7|1463.5|1464.7|1463.5|1464.7|1463.5|1464.7|1463.5|10
1656439420000|2022-06-28 18:03:40|1464.9|1463.7|1465|1463.8|1465.2|1464|1464.9|1463.7|35
1656439430000|2022-06-28 18:03:50|1465.3|1464.1|1465.3|1464.1|1465.3|1464.1|1465.2|1464|8
1656439440000|2022-06-28 18:04:00|1465.4|1464.2|1465.3|1464.1|1465.4|1464.2|1465.3|1464.1|18
1656439450000|2022-06-28 18:04:10|1465.4|1464.2|1465|1463.8|1465.4|1464.2|1465|1463.8|42
1656439460000|2022-06-28 18:04:20|1464.9|1463.7|1464.5|1463.3|1465|1463.8|1464.5|1463.3|28
1656439470000|2022-06-28 18:04:30|1465|1463.8|1464.8|1463.6|1465|1463.8|1464.8|1463.6|59
1656439480000|2022-06-28 18:04:40|1464.5|1463.3|1465|1463.8|1465.2|1464|1464.5|1463.3|54
1656439490000|2022-06-28 18:04:50|1464.9|1463.7|1464.9|1463.7|1464.9|1463.7|1464.9|1463.7|8
1656439500000|2022-06-28 18:05:00|1465|1463.8|1464.8|1463.6|1465|1463.8|1464.8|1463.6|25
1656439510000|2022-06-28 18:05:10|||||||||5
1656439520000|2022-06-28 18:05:20|||||||||17
1656439530000|2022-06-28 18:05:30|||||||||23
1656439540000|2022-06-28 18:05:40|1465|1463.8|1464.9|1463.7|1465|1463.8|1464.8|1463.6|33
1656439550000|2022-06-28 18:05:50|1464.8|1463.6|1464.7|1463.5|1464.8|1463.6|1464.5|1463.3|26
1656439560000|2022-06-28 18:06:00|1464.5|1463.3|1465|1463.8|1465|1463.8|1464.5|1463.3|13
1656439570000|2022-06-28 18:06:10|1465.3|1464.1|1465|1463.8|1465.3|1464.1|1465|1463.8|14
1656439580000|2022-06-28 18:06:20|1464.8|1463.6|1465|1463.8|1465.2|1464|1464.8|1463.6|19
1656439590000|2022-06-28 18:06:30|1464.9|1463.7|1464.8|1463.6|1465|1463.8|1464.8|1463.6|32
1656439600000|2022-06-28 18:06:40|1465|1463.8|1464.8|1463.6|1465|1463.8|1464.8|1463.6|36
1656439610000|2022-06-28 18:06:50|1464.5|1463.3|1464.5|1463.3|1464.5|1463.3|1464.5|1463.3|23
1656439620000|2022-06-28 18:07:00|||||||||25
1656439630000|2022-06-28 18:07:10|1464.8|1463.6|1464.8|1463.6|1465|1463.8|1464.8|1463.6|19
1656439640000|2022-06-28 18:07:20|1464.5|1463.3|1464.8|1463.6|1464.8|1463.6|1464.5|1463.3|37
1656439650000|2022-06-28 18:07:30|1464.5|1463.3|1464.5|1463.3|1464.5|1463.3|1464.3|1463.1|8
1656439660000|2022-06-28 18:07:40|1464.8|1463.6|1464.5|1463.3|1464.8|1463.6|1464.5|1463.3|25
1656439670000|2022-06-28 18:07:50|1464.3|1463.1|1464.3|1463.1|1464.3|1463.1|1464.3|1463.1|13
1656439680000|2022-06-28 18:08:00|||||||||26
1656439690000|2022-06-28 18:08:10|1464.2|1463|1464|1462.8|1464.2|1463|1464|1462.8|51
1656439700000|2022-06-28 18:08:20|||||||||94
1656439710000|2022-06-28 18:08:30|1463.7|1462.5|1463.9|1462.7|1464|1462.8|1463.7|1462.5|7
1656439720000|2022-06-28 18:08:40|1464|1462.8|1463.8|1462.6|1464|1462.8|1463.8|1462.6|26
1656439730000|2022-06-28 18:08:50|1464|1462.8|1463.8|1462.6|1464|1462.8|1463.8|1462.6|14
1656439740000|2022-06-28 18:09:00|1463.9|1462.7|1463.5|1462.3|1463.9|1462.7|1463.5|1462.3|12
1656439750000|2022-06-28 18:09:10|1463.8|1462.6|1463.5|1462.3|1463.8|1462.6|1463.5|1462.3|11
1656439760000|2022-06-28 18:09:20|1463.7|1462.5|1463.5|1462.3|1463.8|1462.6|1463.5|1462.3|26
1656439770000|2022-06-28 18:09:30|1463.7|1462.5|1463.5|1462.3|1463.7|1462.5|1463.5|1462.3|12
1656439780000|2022-06-28 18:09:40|1463.7|1462.5|1463.8|1462.6|1463.9|1462.7|1463.7|1462.5|37
1656439790000|2022-06-28 18:09:50|1463.7|1462.5|1463.3|1462.1|1463.8|1462.6|1463.3|1462.1|20
1656439800000|2022-06-28 18:10:00|1463.4|1462.2|1463.5|1462.3|1463.7|1462.5|1463.3|1462.1|12
1656439810000|2022-06-28 18:10:10|1463.7|1462.5|1463.5|1462.3|1463.7|1462.5|1463.5|1462.3|20
1656439820000|2022-06-28 18:10:20|1463.3|1462.1|1463|1461.8|1463.3|1462.1|1463|1461.8|12
1656439830000|2022-06-28 18:10:30|1463.4|1462.2|1463.5|1462.3|1463.5|1462.3|1463.3|1462.1|36
1656439840000|2022-06-28 18:10:40|1463.8|1462.6|1463.5|1462.3|1463.8|1462.6|1463.5|1462.3|25
1656439850000|2022-06-28 18:10:50|1463.3|1462.1|1463|1461.8|1463.3|1462.1|1463|1461.8|17
1656439860000|2022-06-28 18:11:00|1462.8|1461.6|1462.5|1461.3|1462.8|1461.6|1462.5|1461.3|53
1656439870000|2022-06-28 18:11:10|||||||||56
1656439880000|2022-06-28 18:11:20|||||||||30
1656439890000|2022-06-28 18:11:30|1463.2|1462|1463|1461.8|1463.2|1462|1462.9|1461.7|34
1656439900000|2022-06-28 18:11:40|1463.4|1462.2|1463.3|1462.1|1463.5|1462.3|1463.3|1462.1|15
1656439910000|2022-06-28 18:11:50|1463.4|1462.2|1463.2|1462|1463.4|1462.2|1463|1461.8|58
1656439920000|2022-06-28 18:12:00|1463|1461.8|1463.3|1462.1|1463.3|1462.1|1463|1461.8|39
1656439930000|2022-06-28 18:12:10|1463.4|1462.2|1462.9|1461.7|1463.5|1462.3|1462.7|1461.5|61
1656439940000|2022-06-28 18:12:20|1462.8|1461.6|1462.8|1461.6|1462.8|1461.6|1462.8|1461.6|2
1656439950000|2022-06-28 18:12:30|1462.7|1461.5|1462.8|1461.6|1462.8|1461.6|1462.7|1461.5|16
1656439960000|2022-06-28 18:12:40|1463|1461.8|1463.4|1462.2|1463.4|1462.2|1463|1461.8|17
1656439970000|2022-06-28 18:12:50|1463.2|1462|1463.2|1462|1463.2|1462|1463|1461.8|8
1656439980000|2022-06-28 18:13:00|1463.3|1462.1|1463.5|1462.3|1463.5|1462.3|1463|1461.8|46
1656439990000|2022-06-28 18:13:10|||||||||33
1656440000000|2022-06-28 18:13:20|1463.3|1462.1|1463.4|1462.2|1463.5|1462.3|1463.2|1462|44
1656440010000|2022-06-28 18:13:30|1463.5|1462.3|1463.3|1462.1|1463.8|1462.6|1463.2|1462|42
1656440020000|2022-06-28 18:13:40|1463|1461.8|1463.3|1462.1|1463.5|1462.3|1463|1461.8|44
1656440030000|2022-06-28 18:13:50|1463|1461.8|1463.5|1462.3|1463.5|1462.3|1463|1461.8|98
1656440040000|2022-06-28 18:14:00|1463.3|1462.1|1462.8|1461.6|1463.3|1462.1|1462.3|1461.1|237
1656440050000|2022-06-28 18:14:10|1462.4|1461.2|1462.3|1461.1|1462.8|1461.6|1462.3|1461.1|92
1656440060000|2022-06-28 18:14:20|1462.4|1461.2|1462.8|1461.6|1462.8|1461.6|1462.2|1461|188
1656440070000|2022-06-28 18:14:30|1463|1461.8|1463.8|1462.6|1464|1462.8|1463|1461.8|189
1656440080000|2022-06-28 18:14:40|1463.5|1462.3|1463.5|1462.3|1463.8|1462.6|1463.4|1462.2|154
1656440090000|2022-06-28 18:14:50|1463.4|1462.2|1463.5|1462.3|1463.8|1462.6|1463.3|1462.1|105
1656440100000|2022-06-28 18:15:00|1463.7|1462.5|1463.2|1462|1463.7|1462.5|1463|1461.8|66
1656440110000|2022-06-28 18:15:10|1463|1461.8|1463|1461.8|1463.3|1462.1|1463|1461.8|68
1656440120000|2022-06-28 18:15:20|1463.2|1462|1462.9|1461.7|1463.2|1462|1462.4|1461.2|58
1656440130000|2022-06-28 18:15:30|1463|1461.8|1462.4|1461.2|1463.2|1462|1462.4|1461.2|77
1656440140000|2022-06-28 18:15:40|1462.9|1461.7|1463.2|1462|1463.2|1462|1462.7|1461.5|126
1656440150000|2022-06-28 18:15:50|1463|1461.8|1463.3|1462.1|1463.3|1462.1|1463|1461.8|2
1656440160000|2022-06-28 18:16:00|1462.8|1461.6|1461.2|1460|1462.9|1461.7|1461.2|1460|80
1656440170000|2022-06-28 18:16:10|1461.3|1460.1|1461.2|1460|1461.5|1460.3|1461|1459.8|20
1656440180000|2022-06-28 18:16:20|1461|1459.8|1461.2|1460|1461.5|1460.3|1461|1459.8|32
1656440190000|2022-06-28 18:16:30|1461.5|1460.3|1462.4|1461.2|1462.4|1461.2|1461.5|1460.3|34
1656440200000|2022-06-28 18:16:40|1462.3|1461.1|1462.2|1461|1462.8|1461.6|1462.2|1461|16
1656440210000|2022-06-28 18:16:50|1462.4|1461.2|1462.3|1461.1|1462.5|1461.3|1462.3|1461.1|180
1656440220000|2022-06-28 18:17:00|1462.8|1461.6|1462.5|1461.3|1462.8|1461.6|1461.8|1460.6|129
1656440230000|2022-06-28 18:17:10|1462.4|1461.2|1462.4|1461.2|1462.5|1461.3|1462.3|1461.1|28
1656440240000|2022-06-28 18:17:20|1462.5|1461.3|1462.4|1461.2|1462.5|1461.3|1462.3|1461.1|74
1656440250000|2022-06-28 18:17:30|1462.5|1461.3|1462.9|1461.7|1463|1461.8|1462.4|1461.2|29
1656440260000|2022-06-28 18:17:40|1463|1461.8|1462.8|1461.6|1463|1461.8|1462.7|1461.5|56
1656440270000|2022-06-28 18:17:50|1462.7|1461.5|1462.4|1461.2|1462.9|1461.7|1462.3|1461.1|42
1656440280000|2022-06-28 18:18:00|1462.5|1461.3|1463|1461.8|1463|1461.8|1462.3|1461.1|95
1656440290000|2022-06-28 18:18:10|1462.5|1461.3|1462.7|1461.5|1462.9|1461.7|1462.5|1461.3|50
1656440300000|2022-06-28 18:18:20|1462.5|1461.3|1462|1460.8|1462.5|1461.3|1461.9|1460.7|63
1656440310000|2022-06-28 18:18:30|1462.2|1461|1461.9|1460.7|1462.3|1461.1|1461.9|1460.7|28
1656440320000|2022-06-28 18:18:40|1461.8|1460.6|1462.2|1461|1462.3|1461.1|1461.8|1460.6|277
1656440330000|2022-06-28 18:18:50|1462|1460.8|1461.8|1460.6|1462.3|1461.1|1461.8|1460.6|36
1656440340000|2022-06-28 18:19:00|1461.5|1460.3|1461.5|1460.3|1461.9|1460.7|1461.5|1460.3|160
1656440350000|2022-06-28 18:19:10|1461.8|1460.6|1461.8|1460.6|1461.8|1460.6|1461.5|1460.3|18
1656440360000|2022-06-28 18:19:20|1461.7|1460.5|1462.4|1461.2|1462.4|1461.2|1461.7|1460.5|81
1656440370000|2022-06-28 18:19:30|1462.5|1461.3|1462.3|1461.1|1462.7|1461.5|1462.3|1461.1|87
1656440380000|2022-06-28 18:19:40|1462.5|1461.3|1461.5|1460.3|1462.5|1461.3|1461.5|1460.3|46
1656440390000|2022-06-28 18:19:50|1461.7|1460.5|1461.8|1460.6|1461.8|1460.6|1461.3|1460.1|102
1656460800000|2022-06-29 00:00:00|1462.4|1461.2|1462.9|1461.7|1463.1|1461.9|1462.4|1461.2|30
1656460810000|2022-06-29 00:00:10|1463.1|1461.9|1464.3|1463.1|1464.7|1463.5|1462.9|1461.7|61
1656460820000|2022-06-29 00:00:20|1464.2|1463|1464.4|1463.2|1464.6|1463.4|1464.1|1462.9|11
1656460830000|2022-06-29 00:00:30|1465.1|1463.9|1465.1|1463.9|1465.2|1464|1464.9|1463.7|32
1656460840000|2022-06-29 00:00:40|1465.3|1464.1|1464.8|1463.6|1465.4|1464.2|1464.6|1463.4|13
1656460850000|2022-06-29 00:00:50|1464.7|1463.5|1465.2|1464|1465.3|1464.1|1464.7|1463.5|4
1656460860000|2022-06-29 00:01:00|1465.3|1464.1|1463.7|1462.5|1465.3|1464.1|1463.7|1462.5|34
1656460870000|2022-06-29 00:01:10|1463.8|1462.6|1463.4|1462.2|1463.8|1462.6|1463.4|1462.2|3
1656460880000|2022-06-29 00:01:20|1463.5|1462.3|1463.3|1462.1|1463.6|1462.4|1463.3|1462.1|10
1656460890000|2022-06-29 00:01:30|1463.4|1462.2|1462.8|1461.6|1463.4|1462.2|1462.6|1461.4|11
1656460900000|2022-06-29 00:01:40|1462.7|1461.5|1462.6|1461.4|1462.7|1461.5|1462.6|1461.4|0
1656460910000|2022-06-29 00:01:50|1462.7|1461.5|1463.2|1462|1463.2|1462|1462.7|1461.5|18
1656460920000|2022-06-29 00:02:00|1463.4|1462.2|1463.6|1462.4|1463.6|1462.4|1463.4|1462.2|1
1656460930000|2022-06-29 00:02:10|1462.7|1461.5|1463.1|1461.9|1463.1|1461.9|1462.7|1461.5|14
1656460940000|2022-06-29 00:02:20|1462.9|1461.7|1462.9|1461.7|1462.9|1461.7|1462.9|1461.7|1
1656460950000|2022-06-29 00:02:30|||||||||6
1656460960000|2022-06-29 00:02:40|1463.1|1461.9|1464.2|1463|1464.2|1463|1463.1|1461.9|20
1656460970000|2022-06-29 00:02:50|1464.3|1463.1|1464.1|1462.9|1464.3|1463.1|1464.1|1462.9|3
1656460980000|2022-06-29 00:03:00|1463.7|1462.5|1463.4|1462.2|1463.8|1462.6|1463.4|1462.2|32
1656460990000|2022-06-29 00:03:10|1463.3|1462.1|1463.3|1462.1|1463.4|1462.2|1463.3|1462.1|2
1656461000000|2022-06-29 00:03:20|1463.4|1462.2|1463.4|1462.2|1463.4|1462.2|1463.4|1462.2|2
1656461010000|2022-06-29 00:03:30|1463.9|1462.7|1463.8|1462.6|1463.9|1462.7|1463.8|1462.6|2
1656461020000|2022-06-29 00:03:40|1463.9|1462.7|1463.1|1461.9|1463.9|1462.7|1463.1|1461.9|4
1656461030000|2022-06-29 00:03:50|1462.9|1461.7|1462.9|1461.7|1462.9|1461.7|1462.9|1461.7|2
1656461040000|2022-06-29 00:04:00|1462.7|1461.5|1462.4|1461.2|1462.9|1461.7|1462.4|1461.2|9
1656461050000|2022-06-29 00:04:10|1462.6|1461.4|1462.4|1461.2|1462.6|1461.4|1462.3|1461.1|7
1656461060000|2022-06-29 00:04:20|1462.6|1461.4|1462.4|1461.2|1462.6|1461.4|1462.4|1461.2|1
1656461070000|2022-06-29 00:04:30|1462.6|1461.4|1462.4|1461.2|1462.6|1461.4|1462.2|1461|1
1656461080000|2022-06-29 00:04:40|1462.3|1461.1|1462.4|1461.2|1462.4|1461.2|1462.3|1461.1|0
1656461090000|2022-06-29 00:04:50|1462.2|1461|1462.2|1461|1462.2|1461|1462.2|1461|5
1656461100000|2022-06-29 00:05:00|1462.3|1461.1|1462.3|1461.1|1462.4|1461.2|1462.3|1461.1|13
1656461110000|2022-06-29 00:05:10|1462.4|1461.2|1462.4|1461.2|1462.6|1461.4|1462.4|1461.2|0
1656461120000|2022-06-29 00:05:20|||||||||2
1656461130000|2022-06-29 00:05:30|||||||||3
1656461140000|2022-06-29 00:05:40|1462.6|1461.4|1462.6|1461.4|1462.6|1461.4|1462.4|1461.2|12
1656461150000|2022-06-29 00:05:50|1462.4|1461.2|1462.7|1461.5|1462.7|1461.5|1462.4|1461.2|2
1656461160000|2022-06-29 00:06:00|1462.3|1461.1|1462.2|1461|1462.4|1461.2|1462.1|1460.9|5
1656461170000|2022-06-29 00:06:10|||||||||3
1656461180000|2022-06-29 00:06:20|1462.3|1461.1|1462.1|1460.9|1462.3|1461.1|1462.1|1460.9|1
1656461200000|2022-06-29 00:06:40|1462.2|1461|1461.9|1460.7|1462.2|1461|1461.7|1460.5|5
1656461210000|2022-06-29 00:06:50|||||||||1
1656461220000|2022-06-29 00:07:00|1462.2|1461|1462.1|1460.9|1462.2|1461|1462.1|1460.9|2
1656461230000|2022-06-29 00:07:10|1461.9|1460.7|1461.9|1460.7|1461.9|1460.7|1461.9|1460.7|0
1656461240000|2022-06-29 00:07:20|1462.1|1460.9|1462.1|1460.9|1462.1|1460.9|1462.1|1460.9|0
1656461270000|2022-06-29 00:07:50|1462.6|1461.4|1463.1|1461.9|1463.1|1461.9|1462.6|1461.4|11
1656461280000|2022-06-29 00:08:00|||||||||2
1656461290000|2022-06-29 00:08:10|1463.2|1462|1463.2|1462|1463.2|1462|1463.2|1462|1
1656461300000|2022-06-29 00:08:20|1463.7|1462.5|1463.9|1462.7|1464.1|1462.9|1463.7|1462.5|7
1656461320000|2022-06-29 00:08:40|1463.7|1462.5|1463.7|1462.5|1463.7|1462.5|1463.7|1462.5|3
1656461330000|2022-06-29 00:08:50|1463.8|1462.6|1463.7|1462.5|1463.8|1462.6|1463.7|1462.5|2
1656461340000|2022-06-29 00:09:00|1463.6|1462.4|1463.4|1462.2|1463.6|1462.4|1463.3|1462.1|5
1656461350000|2022-06-29 00:09:10|1463.7|1462.5|1463.7|1462.5|1463.7|1462.5|1463.7|1462.5|0
1656461360000|2022-06-29 00:09:20|1463.6|1462.4|1463.9|1462.7|1463.9|1462.7|1463.6|1462.4|1
1656461390000|2022-06-29 00:09:50|1464.1|1462.9|1464.1|1462.9|1464.1|1462.9|1464.1|1462.9|0
1656461400000|2022-06-29 00:10:00|1463.8|1462.6|1463.7|1462.5|1463.8|1462.6|1463.7|1462.5|6
1656461430000|2022-06-29 00:10:30|1463.6|1462.4|1463.6|1462.4|1463.6|1462.4|1463.4|1462.2|3
1656461440000|2022-06-29 00:10:40|1463.4|1462.2|1463.6|1462.4|1463.8|1462.6|1463.4|1462.2|2
1656461450000|2022-06-29 00:10:50|1463.4|1462.2|1463.4|1462.2|1463.6|1462.4|1463.4|1462.2|3
1656461460000|2022-06-29 00:11:00|||||||||1
1656461470000|2022-06-29 00:11:10|1463.9|1462.7|1463.9|1462.7|1463.9|1462.7|1463.8|1462.6|1
1656461480000|2022-06-29 00:11:20|1464.2|1463|1464.1|1462.9|1464.3|1463.1|1464.1|1462.9|4
1656461490000|2022-06-29 00:11:30|1464.2|1463|1464.1|1462.9|1464.2|1463|1464.1|1462.9|0
1656461500000|2022-06-29 00:11:40|1463.9|1462.7|1464.1|1462.9|1464.1|1462.9|1463.9|1462.7|0
1656461510000|2022-06-29 00:11:50|||||||||1
1656461520000|2022-06-29 00:12:00|1463.9|1462.7|1464.2|1463|1464.2|1463|1463.9|1462.7|6
1656461550000|2022-06-29 00:12:30|||||||||5
1656461560000|2022-06-29 00:12:40|1464.3|1463.1|1464.3|1463.1|1464.3|1463.1|1464.3|1463.1|8
1656461570000|2022-06-29 00:12:50|1464.2|1463|1464.2|1463|1464.2|1463|1464.2|1463|3
1656461580000|2022-06-29 00:13:00|||||||||6
1656461610000|2022-06-29 00:13:30|1463.8|1462.6|1463.9|1462.7|1463.9|1462.7|1463.8|1462.6|2
1656461640000|2022-06-29 00:14:00|||||||||3
1656461650000|2022-06-29 00:14:10|1464.2|1463|1464.2|1463|1464.2|1463|1464.2|1463|0
1656461660000|2022-06-29 00:14:20|1464.3|1463.1|1464.2|1463|1464.3|1463.1|1464.2|1463|3
1656461720000|2022-06-29 00:15:20|||||||||1
1656461730000|2022-06-29 00:15:30|||||||||1
1656461740000|2022-06-29 00:15:40|1464.3|1463.1|1464.3|1463.1|1464.3|1463.1|1464.3|1463.1|2
1656461790000|2022-06-29 00:16:30|1464.2|1463|1464.2|1463|1464.2|1463|1464.2|1463|4
1656461800000|2022-06-29 00:16:40|1464.3|1463.1|1464.2|1463|1464.3|1463.1|1464.2|1463|1
1656461810000|2022-06-29 00:16:50|1464.3|1463.1|1464.3|1463.1|1464.3|1463.1|1464.3|1463.1|2
1656461820000|2022-06-29 00:17:00|1464.2|1463|1464.1|1462.9|1464.3|1463.1|1463.9|1462.7|5
1656461850000|2022-06-29 00:17:30|1464.2|1463|1464.3|1463.1|1464.3|1463.1|1464.2|1463|1
1656461870000|2022-06-29 00:17:50|1464.6|1463.4|1464.6|1463.4|1464.6|1463.4|1464.6|1463.4|2
1656461880000|2022-06-29 00:18:00|1464.7|1463.5|1464.7|1463.5|1464.7|1463.5|1464.7|1463.5|2
1656461890000|2022-06-29 00:18:10|1464.8|1463.6|1464.8|1463.6|1464.8|1463.6|1464.8|1463.6|0
1656461900000|2022-06-29 00:18:20|1464.3|1463.1|1464.2|1463|1464.3|1463.1|1464.2|1463|3
1656461910000|2022-06-29 00:18:30|1464.3|1463.1|1464.3|1463.1|1464.3|1463.1|1464.3|1463.1|0
1656461920000|2022-06-29 00:18:40|1464.6|1463.4|1464.6|1463.4|1464.6|1463.4|1464.6|1463.4|1
1656461930000|2022-06-29 00:18:50|||||||||1
1656461940000|2022-06-29 00:19:00|||||||||2
1656461950000|2022-06-29 00:19:10|1464.5|1463.3|1464.7|1463.5|1464.7|1463.5|1464.4|1463.2|1
1656461960000|2022-06-29 00:19:20|1464.4|1463.2|1464.4|1463.2|1464.4|1463.2|1464.4|1463.2|10
1656461970000|2022-06-29 00:19:30|1464.6|1463.4|1464.7|1463.5|1464.7|1463.5|1464.6|1463.4|22
1656462000000|2022-06-29 00:20:00|1464.8|1463.6|1464.8|1463.6|1464.8|1463.6|1464.8|1463.6|2
1656462010000|2022-06-29 00:20:10|||||||||10
1656462020000|2022-06-29 00:20:20|1464.7|1463.5|1464.7|1463.5|1464.7|1463.5|1464.7|1463.5|1
1656462030000|2022-06-29 00:20:30|1464.6|1463.4|1464.7|1463.5|1464.8|1463.6|1464.6|1463.4|1
1656462050000|2022-06-29 00:20:50|1464.8|1463.6|1464.7|1463.5|1464.8|1463.6|1464.7|1463.5|3
1656462060000|2022-06-29 00:21:00|1464.8|1463.6|1464.8|1463.6|1464.8|1463.6|1464.7|1463.5|1
1656462070000|2022-06-29 00:21:10|1464.7|1463.5|1464.7|1463.5|1464.7|1463.5|1464.7|1463.5|1
1656462140000|2022-06-29 00:22:20|1464.6|1463.4|1463.7|1462.5|1464.6|1463.4|1463.7|1462.5|37
1656462160000|2022-06-29 00:22:40|1463.6|1462.4|1463.2|1462|1463.6|1462.4|1463.1|1461.9|5
1656462170000|2022-06-29 00:22:50|1463.1|1461.9|1463.1|1461.9|1463.1|1461.9|1463.1|1461.9|0
1656462180000|2022-06-29 00:23:00|1462.7|1461.5|1462.9|1461.7|1463.1|1461.9|1462.7|1461.5|8
1656462190000|2022-06-29 00:23:10|1462.6|1461.4|1462.7|1461.5|1462.7|1461.5|1462.6|1461.4|3
1656462200000|2022-06-29 00:23:20|1462.4|1461.2|1462.4|1461.2|1462.4|1461.2|1462.4|1461.2|0
1656462220000|2022-06-29 00:23:40|1462.3|1461.1|1462.2|1461|1462.3|1461.1|1462.2|1461|0
1656462240000|2022-06-29 00:24:00|1461.9|1460.7|1461.9|1460.7|1461.9|1460.7|1461.9|1460.7|1
1656462250000|2022-06-29 00:24:10|||||||||1
1656462260000|2022-06-29 00:24:20|1461.8|1460.6|1461.8|1460.6|1461.8|1460.6|1461.8|1460.6|4
1656462270000|2022-06-29 00:24:30|||||||||2
1656462280000|2022-06-29 00:24:40|||||||||1
1656462290000|2022-06-29 00:24:50|1462.1|1460.9|1462.1|1460.9|1462.1|1460.9|1462.1|1460.9|2
1656462300000|2022-06-29 00:25:00|1461.9|1460.7|1461.7|1460.5|1462.2|1461|1461.7|1460.5|3
1656462310000|2022-06-29 00:25:10|1461.8|1460.6|1461.9|1460.7|1461.9|1460.7|1461.7|1460.5|7
1656462350000|2022-06-29 00:25:50|1462.1|1460.9|1461.9|1460.7|1462.1|1460.9|1461.9|1460.7|3
1656462360000|2022-06-29 00:26:00|1461.7|1460.5|1461.7|1460.5|1461.8|1460.6|1461.7|1460.5|0
1656462370000|2022-06-29 00:26:10|1461.4|1460.2|1461.4|1460.2|1461.4|1460.2|1461.4|1460.2|10
1656462380000|2022-06-29 00:26:20|||||||||1
1656462390000|2022-06-29 00:26:30|1461.6|1460.4|1461.6|1460.4|1461.6|1460.4|1461.6|1460.4|0
1656462410000|2022-06-29 00:26:50|1461.7|1460.5|1461.7|1460.5|1461.7|1460.5|1461.7|1460.5|1
1656462420000|2022-06-29 00:27:00|1461.9|1460.7|1461.7|1460.5|1461.9|1460.7|1461.7|1460.5|9
1656462460000|2022-06-29 00:27:40|||||||||1
1656462480000|2022-06-29 00:28:00|1461.9|1460.7|1461.9|1460.7|1461.9|1460.7|1461.9|1460.7|1
1656462530000|2022-06-29 00:28:50|1461.7|1460.5|1461.7|1460.5|1461.7|1460.5|1461.7|1460.5|25
1656462540000|2022-06-29 00:29:00|||||||||2
1656462550000|2022-06-29 00:29:10|1461.6|1460.4|1461.6|1460.4|1461.6|1460.4|1461.6|1460.4|0
1656462560000|2022-06-29 00:29:20|1461.4|1460.2|1461.4|1460.2|1461.4|1460.2|1461.4|1460.2|2
1656462590000|2022-06-29 00:29:50|||||||||15
1656462620000|2022-06-29 00:30:20|1461.3|1460.1|1461.4|1460.2|1461.4|1460.2|1461.3|1460.1|2
1656462630000|2022-06-29 00:30:30|1461.7|1460.5|1461.7|1460.5|1461.7|1460.5|1461.7|1460.5|1
1656462640000|2022-06-29 00:30:40|1461.6|1460.4|1461.6|1460.4|1461.6|1460.4|1461.6|1460.4|0
1656462650000|2022-06-29 00:30:50|||||||||25
1656462660000|2022-06-29 00:31:00|1461.9|1460.7|1461.9|1460.7|1461.9|1460.7|1461.9|1460.7|1
1656462670000|2022-06-29 00:31:10|1461.4|1460.2|1461.4|1460.2|1461.6|1460.4|1461.4|1460.2|5
1656462720000|2022-06-29 00:32:00|1461.6|1460.4|1461.6|1460.4|1461.6|1460.4|1461.6|1460.4|1
1656462730000|2022-06-29 00:32:10|1461.4|1460.2|1461.4|1460.2|1461.4|1460.2|1461.4|1460.2|0
1656462760000|2022-06-29 00:32:40|1461.6|1460.4|1461.4|1460.2|1461.6|1460.4|1461.4|1460.2|0
1656462770000|2022-06-29 00:32:50|1461.6|1460.4|1461.7|1460.5|1461.7|1460.5|1461.6|1460.4|0
1656462780000|2022-06-29 00:33:00|1461.6|1460.4|1461.4|1460.2|1461.7|1460.5|1461.4|1460.2|24
1656462790000|2022-06-29 00:33:10|1460.9|1459.7|1461.3|1460.1|1461.3|1460.1|1460.9|1459.7|2
1656462800000|2022-06-29 00:33:20|1461.4|1460.2|1461.4|1460.2|1461.4|1460.2|1461.4|1460.2|1
1656462820000|2022-06-29 00:33:40|1461.3|1460.1|1461.6|1460.4|1461.6|1460.4|1461.3|1460.1|2
1656462830000|2022-06-29 00:33:50|1461.2|1460|1461.2|1460|1461.2|1460|1461.2|1460|2
1656462840000|2022-06-29 00:34:00|||||||||1
1656462850000|2022-06-29 00:34:10|1460.9|1459.7|1460.8|1459.6|1460.9|1459.7|1460.8|1459.6|2
1656462860000|2022-06-29 00:34:20|1460.7|1459.5|1460.7|1459.5|1460.7|1459.5|1460.7|1459.5|4
1656462870000|2022-06-29 00:34:30|1460.8|1459.6|1460.7|1459.5|1460.8|1459.6|1460.7|1459.5|1
1656462900000|2022-06-29 00:35:00|1460.4|1459.2|1460.4|1459.2|1460.4|1459.2|1460.4|1459.2|0
1656462910000|2022-06-29 00:35:10|||||||||5
1656462920000|2022-06-29 00:35:20|||||||||1
1656462940000|2022-06-29 00:35:40|1460.3|1459.1|1460.3|1459.1|1460.3|1459.1|1460.3|1459.1|0
1656462980000|2022-06-29 00:36:20|1459.8|1458.6|1459.3|1458.1|1459.8|1458.6|1459.2|1458|6
1656462990000|2022-06-29 00:36:30|1459.4|1458.2|1459.7|1458.5|1459.7|1458.5|1459.4|1458.2|0
1656463040000|2022-06-29 00:37:20|1459.8|1458.6|1459.8|1458.6|1459.8|1458.6|1459.8|1458.6|1
1656463050000|2022-06-29 00:37:30|1459.7|1458.5|1459.9|1458.7|1459.9|1458.7|1459.7|1458.5|2
1656463060000|2022-06-29 00:37:40|1459.8|1458.6|1459.7|1458.5|1459.8|1458.6|1459.7|1458.5|0
1656463070000|2022-06-29 00:37:50|1459.6|1458.4|1459.4|1458.2|1459.6|1458.4|1459.3|1458.1|1
1656463110000|2022-06-29 00:38:30|1459.8|1458.6|1459.8|1458.6|1459.8|1458.6|1459.8|1458.6|6
1656463120000|2022-06-29 00:38:40|1459.6|1458.4|1459.6|1458.4|1459.6|1458.4|1459.6|1458.4|1
1656463140000|2022-06-29 00:39:00|1459.7|1458.5|1459.6|1458.4|1459.7|1458.5|1459.4|1458.2|1
1656463150000|2022-06-29 00:39:10|||||||||2
1656463170000|2022-06-29 00:39:30|1459.3|1458.1|1459.6|1458.4|1459.6|1458.4|1459.3|1458.1|2
1656463180000|2022-06-29 00:39:40|1459.3|1458.1|1459.3|1458.1|1459.3|1458.1|1459.3|1458.1|2
1656463200000|2022-06-29 00:40:00|1459.1|1457.9|1459.1|1457.9|1459.3|1458.1|1459.1|1457.9|20
1656463210000|2022-06-29 00:40:10|1458.9|1457.7|1458.9|1457.7|1458.9|1457.7|1458.9|1457.7|5
1656463230000|2022-06-29 00:40:30|1459.1|1457.9|1458.9|1457.7|1459.1|1457.9|1458.9|1457.7|1
1656463270000|2022-06-29 00:41:10|1459.2|1458|1459.2|1458|1459.2|1458|1459.2|1458|0
1656463280000|2022-06-29 00:41:20|1458.8|1457.6|1458.9|1457.7|1458.9|1457.7|1458.6|1457.4|3
1656463360000|2022-06-29 00:42:40|1458.8|1457.6|1458.8|1457.6|1458.8|1457.6|1458.8|1457.6|0
1656463370000|2022-06-29 00:42:50|||||||||1
1656463380000|2022-06-29 00:43:00|1458.6|1457.4|1458.8|1457.6|1458.8|1457.6|1458.6|1457.4|8
1656463390000|2022-06-29 00:43:10|1458.6|1457.4|1458.7|1457.5|1458.7|1457.5|1458.6|1457.4|1
1656463400000|2022-06-29 00:43:20|1458.8|1457.6|1458.8|1457.6|1458.8|1457.6|1458.8|1457.6|0
1656463410000|2022-06-29 00:43:30|1458.7|1457.5|1458.7|1457.5|1458.7|1457.5|1458.7|1457.5|0
1656463420000|2022-06-29 00:43:40|1459.1|1457.9|1458.7|1457.5|1459.2|1458|1458.7|1457.5|9
1656463450000|2022-06-29 00:44:10|1458.8|1457.6|1458.9|1457.7|1458.9|1457.7|1458.7|1457.5|1
1656463480000|2022-06-29 00:44:40|1458.6|1457.4|1458.7|1457.5|1458.7|1457.5|1458.6|1457.4|1
1656463490000|2022-06-29 00:44:50|1458.6|1457.4|1458.7|1457.5|1458.7|1457.5|1458.6|1457.4|0
1656463500000|2022-06-29 00:45:00|1458.9|1457.7|1459.1|1457.9|1459.1|1457.9|1458.8|1457.6|0
1656463510000|2022-06-29 00:45:10|1458.8|1457.6|1458.8|1457.6|1458.8|1457.6|1458.8|1457.6|1
1656463530000|2022-06-29 00:45:30|1458.7|1457.5|1458.7|1457.5|1458.7|1457.5|1458.7|1457.5|2
1656463590000|2022-06-29 00:46:30|1458.9|1457.7|1458.9|1457.7|1458.9|1457.7|1458.9|1457.7|4
1656463660000|2022-06-29 00:47:40|1459.1|1457.9|1459.1|1457.9|1459.1|1457.9|1459.1|1457.9|1
1656463670000|2022-06-29 00:47:50|||||||||6
1656463680000|2022-06-29 00:48:00|1458.8|1457.6|1458.7|1457.5|1458.8|1457.6|1458.4|1457.2|12
1656463690000|2022-06-29 00:48:10|1458.6|1457.4|1458.1|1456.9|1458.6|1457.4|1458.1|1456.9|16
1656463730000|2022-06-29 00:48:50|1458.4|1457.2|1458.4|1457.2|1458.4|1457.2|1458.4|1457.2|4
1656463740000|2022-06-29 00:49:00|1457.7|1456.5|1457.2|1456|1457.8|1456.6|1457.2|1456|22
1656463750000|2022-06-29 00:49:10|1457.4|1456.2|1457.4|1456.2|1457.4|1456.2|1457.4|1456.2|0
1656463760000|2022-06-29 00:49:20|1456.9|1455.7|1456.9|1455.7|1456.9|1455.7|1456.9|1455.7|9
1656463770000|2022-06-29 00:49:30|1456.8|1455.6|1457.1|1455.9|1457.1|1455.9|1456.8|1455.6|0
1656463800000|2022-06-29 00:50:00|1456.9|1455.7|1456.9|1455.7|1456.9|1455.7|1456.9|1455.7|2
1656463810000|2022-06-29 00:50:10|1456.8|1455.6|1456.7|1455.5|1456.9|1455.7|1456.7|1455.5|1
1656463850000|2022-06-29 00:50:50|||||||||1
1656463860000|2022-06-29 00:51:00|1456.8|1455.6|1456.8|1455.6|1456.8|1455.6|1456.7|1455.5|1
1656463880000|2022-06-29 00:51:20|||||||||2
1656463900000|2022-06-29 00:51:40|1457.1|1455.9|1457.1|1455.9|1457.1|1455.9|1457.1|1455.9|2
1656463920000|2022-06-29 00:52:00|1457.3|1456.1|1456.8|1455.6|1457.3|1456.1|1456.7|1455.5|1
1656463930000|2022-06-29 00:52:10|||||||||1
1656463940000|2022-06-29 00:52:20|1456.9|1455.7|1456.9|1455.7|1456.9|1455.7|1456.9|1455.7|0
1656464000000|2022-06-29 00:53:20|1456.8|1455.6|1456.8|1455.6|1456.8|1455.6|1456.8|1455.6|0
1656464010000|2022-06-29 00:53:30|1456.7|1455.5|1456.7|1455.5|1456.7|1455.5|1456.7|1455.5|1
1656464030000|2022-06-29 00:53:50|1456.8|1455.6|1456.8|1455.6|1456.8|1455.6|1456.8|1455.6|0
1656464040000|2022-06-29 00:54:00|1457.3|1456.1|1457.2|1456|1457.3|1456.1|1457.2|1456|5
1656464050000|2022-06-29 00:54:10|1457.3|1456.1|1457.4|1456.2|1457.4|1456.2|1457.3|1456.1|0
1656464060000|2022-06-29 00:54:20|1457.3|1456.1|1457.3|1456.1|1457.3|1456.1|1457.3|1456.1|0
1656464070000|2022-06-29 00:54:30|1456.7|1455.5|1456.7|1455.5|1456.8|1455.6|1456.7|1455.5|8
1656464080000|2022-06-29 00:54:40|1456.4|1455.2|1456.8|1455.6|1456.8|1455.6|1456.4|1455.2|7
1656464090000|2022-06-29 00:54:50|1456.6|1455.4|1457.2|1456|1457.2|1456|1456.6|1455.4|4
1656464130000|2022-06-29 00:55:30|||||||||5
1656464150000|2022-06-29 00:55:50|1457.1|1455.9|1456.7|1455.5|1457.1|1455.9|1456.7|1455.5|11
1656464200000|2022-06-29 00:56:40|1456.9|1455.7|1456.9|1455.7|1456.9|1455.7|1456.9|1455.7|2
1656464220000|2022-06-29 00:57:00|1456.8|1455.6|1456.8|1455.6|1456.8|1455.6|1456.7|1455.5|1
1656464230000|2022-06-29 00:57:10|1456.6|1455.4|1456.6|1455.4|1456.6|1455.4|1456.6|1455.4|1
1656464260000|2022-06-29 00:57:40|1456.7|1455.5|1456.7|1455.5|1456.7|1455.5|1456.7|1455.5|5
1656464270000|2022-06-29 00:57:50|1456.8|1455.6|1456.8|1455.6|1456.8|1455.6|1456.8|1455.6|0
1656464280000|2022-06-29 00:58:00|1456.6|1455.4|1456.6|1455.4|1456.6|1455.4|1456.6|1455.4|2
1656464340000|2022-06-29 00:59:00|1455.9|1454.7|1455.9|1454.7|1455.9|1454.7|1455.9|1454.7|2
1656464360000|2022-06-29 00:59:20|1456.1|1454.9|1455.9|1454.7|1456.1|1454.9|1455.9|1454.7|3
1656464370000|2022-06-29 00:59:30|1455.8|1454.6|1455.8|1454.6|1455.8|1454.6|1455.8|1454.6|5
1656464390000|2022-06-29 00:59:50|1455.7|1454.5|1455.8|1454.6|1455.8|1454.6|1455.7|1454.5|5
1656464400000|2022-06-29 01:00:00|1455.7|1454.5|1455.8|1454.6|1456.7|1455.5|1455.7|1454.5|6
1656464410000|2022-06-29 01:00:10|1455.4|1454.2|1455.3|1454.1|1455.4|1454.2|1455.3|1454.1|1
1656464420000|2022-06-29 01:00:20|1455.4|1454.2|1455.2|1454|1455.4|1454.2|1455.1|1453.9|7
1656464430000|2022-06-29 01:00:30|||||||||1
1656464440000|2022-06-29 01:00:40|1455.3|1454.1|1455.4|1454.2|1455.4|1454.2|1455.3|1454.1|1
1656464450000|2022-06-29 01:00:50|1455.8|1454.6|1456.2|1455|1456.2|1455|1455.8|1454.6|3
1656464460000|2022-06-29 01:01:00|1456.1|1454.9|1455.7|1454.5|1456.2|1455|1455.7|1454.5|5
1656464470000|2022-06-29 01:01:10|||||||||10
1656464480000|2022-06-29 01:01:20|1455.2|1454|1455.2|1454|1455.2|1454|1455.2|1454|7
1656464490000|2022-06-29 01:01:30|1455.1|1453.9|1454.4|1453.2|1455.6|1454.4|1454.3|1453.1|20
1656464500000|2022-06-29 01:01:40|1454.7|1453.5|1454.8|1453.6|1454.8|1453.6|1454.7|1453.5|7
1656464510000|2022-06-29 01:01:50|1454.9|1453.7|1454.9|1453.7|1455.1|1453.9|1454.9|1453.7|2
1656464520000|2022-06-29 01:02:00|||||||||4
1656464530000|2022-06-29 01:02:10|1454.8|1453.6|1454.7|1453.5|1454.8|1453.6|1454.7|1453.5|5
1656464540000|2022-06-29 01:02:20|1454.8|1453.6|1454.7|1453.5|1454.9|1453.7|1454.7|1453.5|11
1656464550000|2022-06-29 01:02:30|1454.3|1453.1|1454.4|1453.2|1454.4|1453.2|1454.2|1453|6
1656464560000|2022-06-29 01:02:40|1454.6|1453.4|1454.6|1453.4|1454.6|1453.4|1454.6|1453.4|0
1656464570000|2022-06-29 01:02:50|1454.2|1453|1454.2|1453|1454.2|1453|1454.2|1453|10
1656464580000|2022-06-29 01:03:00|1453.9|1452.7|1454.2|1453|1454.2|1453|1453.9|1452.7|8
1656464590000|2022-06-29 01:03:10|1454.3|1453.1|1454.3|1453.1|1454.3|1453.1|1454.3|1453.1|1
1656464600000|2022-06-29 01:03:20|||||||||7
1656464610000|2022-06-29 01:03:30|1454.9|1453.7|1454.9|1453.7|1455.4|1454.2|1454.9|1453.7|12
1656464620000|2022-06-29 01:03:40|1454.8|1453.6|1455.1|1453.9|1455.1|1453.9|1454.8|1453.6|1
1656464640000|2022-06-29 01:04:00|1455.2|1454|1455.7|1454.5|1455.7|1454.5|1455.2|1454|8
1656464650000|2022-06-29 01:04:10|1455.9|1454.7|1455.7|1454.5|1455.9|1454.7|1455.7|1454.5|4
1656464660000|2022-06-29 01:04:20|1455.9|1454.7|1455.9|1454.7|1455.9|1454.7|1455.9|1454.7|1
1656464670000|2022-06-29 01:04:30|1456.1|1454.9|1456.2|1455|1456.2|1455|1456.1|1454.9|0
1656464680000|2022-06-29 01:04:40|1456.4|1455.2|1456.4|1455.2|1456.4|1455.2|1456.4|1455.2|1
1656464690000|2022-06-29 01:04:50|1456.6|1455.4|1456.7|1455.5|1456.7|1455.5|1456.2|1455|3
1656464700000|2022-06-29 01:05:00|1456.6|1455.4|1455.9|1454.7|1456.6|1455.4|1455.9|1454.7|5
1656464710000|2022-06-29 01:05:10|1456.1|1454.9|1456.7|1455.5|1456.7|1455.5|1456.1|1454.9|2
1656464720000|2022-06-29 01:05:20|1456.6|1455.4|1456.6|1455.4|1456.7|1455.5|1456.6|1455.4|0
1656464730000|2022-06-29 01:05:30|||||||||1
1656464740000|2022-06-29 01:05:40|1456.3|1455.1|1456.2|1455|1456.3|1455.1|1456.1|1454.9|5
1656464750000|2022-06-29 01:05:50|1456.1|1454.9|1456.1|1454.9|1456.2|1455|1456.1|1454.9|3
1656464760000|2022-06-29 01:06:00|||||||||1
1656464770000|2022-06-29 01:06:10|1456.2|1455|1456.2|1455|1456.2|1455|1456.2|1455|1
1656464780000|2022-06-29 01:06:20|1456.3|1455.1|1456.7|1455.5|1456.7|1455.5|1456.2|1455|1
1656464790000|2022-06-29 01:06:30|||||||||1
1656464810000|2022-06-29 01:06:50|1456.8|1455.6|1457.1|1455.9|1457.1|1455.9|1456.8|1455.6|0
1656464820000|2022-06-29 01:07:00|1457.3|1456.1|1456.8|1455.6|1457.3|1456.1|1456.8|1455.6|12
1656464830000|2022-06-29 01:07:10|1456.9|1455.7|1456.9|1455.7|1456.9|1455.7|1456.9|1455.7|1
1656464840000|2022-06-29 01:07:20|1456.8|1455.6|1456.4|1455.2|1456.8|1455.6|1456.4|1455.2|1
1656464850000|2022-06-29 01:07:30|1456.3|1455.1|1456.2|1455|1456.3|1455.1|1456.2|1455|1
1656464860000|2022-06-29 01:07:40|||||||||1
1656464920000|2022-06-29 01:08:40|1456.4|1455.2|1456.4|1455.2|1456.4|1455.2|1456.4|1455.2|1
1656464930000|2022-06-29 01:08:50|1456.6|1455.4|1456.7|1455.5|1456.7|1455.5|1456.6|1455.4|0
1656464950000|2022-06-29 01:09:10|1456.9|1455.7|1456.9|1455.7|1456.9|1455.7|1456.9|1455.7|2
1656464960000|2022-06-29 01:09:20|1456.8|1455.6|1456.8|1455.6|1456.8|1455.6|1456.8|1455.6|0
1656464980000|2022-06-29 01:09:40|1456.3|1455.1|1456.4|1455.2|1456.4|1455.2|1456.3|1455.1|3
1656464990000|2022-06-29 01:09:50|1456.7|1455.5|1456.7|1455.5|1456.7|1455.5|1456.7|1455.5|0
1656465000000|2022-06-29 01:10:00|1456.8|1455.6|1456.8|1455.6|1456.8|1455.6|1456.8|1455.6|0
1656465020000|2022-06-29 01:10:20|1456.7|1455.5|1456.8|1455.6|1456.8|1455.6|1456.7|1455.5|0
1656465030000|2022-06-29 01:10:30|1456.7|1455.5|1456.8|1455.6|1456.8|1455.6|1456.7|1455.5|0
1656465040000|2022-06-29 01:10:40|1456.7|1455.5|1457.3|1456.1|1457.4|1456.2|1456.7|1455.5|2
1656465050000|2022-06-29 01:10:50|1457.4|1456.2|1457.4|1456.2|1457.4|1456.2|1457.4|1456.2|2
1656465060000|2022-06-29 01:11:00|1457.3|1456.1|1457.4|1456.2|1457.4|1456.2|1457.3|1456.1|1
1656465070000|2022-06-29 01:11:10|1457.3|1456.1|1456.7|1455.5|1457.4|1456.2|1456.7|1455.5|12
1656465080000|2022-06-29 01:11:20|1456.6|1455.4|1456.6|1455.4|1456.6|1455.4|1456.6|1455.4|0
1656465090000|2022-06-29 01:11:30|1456.7|1455.5|1457.1|1455.9|1457.2|1456|1456.7|1455.5|2
1656465100000|2022-06-29 01:11:40|1456.9|1455.7|1457.1|1455.9|1457.1|1455.9|1456.9|1455.7|1
1656465110000|2022-06-29 01:11:50|1457.2|1456|1457.1|1455.9|1457.2|1456|1457.1|1455.9|1
1656465120000|2022-06-29 01:12:00|1457.2|1456|1457.9|1456.7|1457.9|1456.7|1457.1|1455.9|4
1656465130000|2022-06-29 01:12:10|1458.2|1457|1458.2|1457|1458.2|1457|1458.2|1457|2
1656465140000|2022-06-29 01:12:20|1458.1|1456.9|1457.7|1456.5|1458.1|1456.9|1457.7|1456.5|3
1656465180000|2022-06-29 01:13:00|1457.6|1456.4|1457.2|1456|1457.6|1456.4|1457.1|1455.9|3
1656465200000|2022-06-29 01:13:20|1457.3|1456.1|1457.2|1456|1457.3|1456.1|1457.2|1456|1
1656465210000|2022-06-29 01:13:30|1457.3|1456.1|1456.9|1455.7|1457.3|1456.1|1456.9|1455.7|2
1656465250000|2022-06-29 01:14:10|1457.1|1455.9|1457.7|1456.5|1457.8|1456.6|1457.1|1455.9|1
1656465270000|2022-06-29 01:14:30|1457.8|1456.6|1457.8|1456.6|1457.8|1456.6|1457.8|1456.6|0
1656465280000|2022-06-29 01:14:40|1457.7|1456.5|1457.7|1456.5|1457.7|1456.5|1457.7|1456.5|0
1656465300000|2022-06-29 01:15:00|1457.6|1456.4|1457.7|1456.5|1457.8|1456.6|1457.4|1456.2|2
1656465310000|2022-06-29 01:15:10|1457.6|1456.4|1457.6|1456.4|1457.6|1456.4|1457.6|1456.4|0
1656465320000|2022-06-29 01:15:20|1457.7|1456.5|1457.4|1456.2|1457.7|1456.5|1457.3|1456.1|4
1656465340000|2022-06-29 01:15:40|1457.6|1456.4|1457.6|1456.4|1457.6|1456.4|1457.6|1456.4|0
1656465350000|2022-06-29 01:15:50|1457.7|1456.5|1457.8|1456.6|1457.8|1456.6|1457.7|1456.5|0
1656465380000|2022-06-29 01:16:20|1457.7|1456.5|1457.7|1456.5|1457.7|1456.5|1457.7|1456.5|0
1656465410000|2022-06-29 01:16:50|1457.8|1456.6|1457.8|1456.6|1457.8|1456.6|1457.8|1456.6|1
1656465440000|2022-06-29 01:17:20|1457.7|1456.5|1457.7|1456.5|1457.7|1456.5|1457.7|1456.5|3
1656465510000|2022-06-29 01:18:30|1457.9|1456.7|1458.1|1456.9|1458.1|1456.9|1457.9|1456.7|1
1656465520000|2022-06-29 01:18:40|1458.2|1457|1458.2|1457|1458.2|1457|1458.2|1457|0
1656465540000|2022-06-29 01:19:00|1458.1|1456.9|1457.8|1456.6|1458.1|1456.9|1457.8|1456.6|4
1656465560000|2022-06-29 01:19:20|1457.9|1456.7|1457.9|1456.7|1457.9|1456.7|1457.9|1456.7|1
1656465590000|2022-06-29 01:19:50|||||||||6
1656465600000|2022-06-29 01:20:00|1458.4|1457.2|1458.4|1457.2|1458.4|1457.2|1458.4|1457.2|3
1656465610000|2022-06-29 01:20:10|1458.3|1457.1|1458.3|1457.1|1458.3|1457.1|1458.3|1457.1|1
1656465620000|2022-06-29 01:20:20|1458.2|1457|1458.3|1457.1|1458.3|1457.1|1458.2|1457|1
1656465650000|2022-06-29 01:20:50|1458.4|1457.2|1458.4|1457.2|1458.4|1457.2|1458.4|1457.2|1
1656465670000|2022-06-29 01:21:10|||||||||1
1656465690000|2022-06-29 01:21:30|1458.7|1457.5|1458.7|1457.5|1458.7|1457.5|1458.7|1457.5|2
1656465700000|2022-06-29 01:21:40|1459.2|1458|1459.2|1458|1459.2|1458|1459.2|1458|1
1656465710000|2022-06-29 01:21:50|||||||||1
1656465720000|2022-06-29 01:22:00|1459.1|1457.9|1459.1|1457.9|1459.1|1457.9|1459.1|1457.9|3
1656465740000|2022-06-29 01:22:20|1458.9|1457.7|1458.9|1457.7|1458.9|1457.7|1458.9|1457.7|0
1656465750000|2022-06-29 01:22:30|1458.8|1457.6|1458.9|1457.7|1458.9|1457.7|1458.8|1457.6|0
1656465760000|2022-06-29 01:22:40|1458.8|1457.6|1458.9|1457.7|1458.9|1457.7|1458.8|1457.6|0
1656465780000|2022-06-29 01:23:00|1458.7|1457.5|1458.7|1457.5|1458.7|1457.5|1458.7|1457.5|0
1656465790000|2022-06-29 01:23:10|1458.4|1457.2|1458.4|1457.2|1458.4|1457.2|1458.4|1457.2|0
1656465800000|2022-06-29 01:23:20|||||||||1
1656465820000|2022-06-29 01:23:40|1458.1|1456.9|1457.9|1456.7|1458.1|1456.9|1457.9|1456.7|1
1656465830000|2022-06-29 01:23:50|1458.1|1456.9|1458.1|1456.9|1458.1|1456.9|1458.1|1456.9|1
1656465840000|2022-06-29 01:24:00|1457.7|1456.5|1457.7|1456.5|1457.8|1456.6|1457.7|1456.5|8
1656465850000|2022-06-29 01:24:10|1457.6|1456.4|1457.6|1456.4|1457.6|1456.4|1457.6|1456.4|0
1656465880000|2022-06-29 01:24:40|1457.4|1456.2|1457.4|1456.2|1457.4|1456.2|1457.4|1456.2|0
1656465900000|2022-06-29 01:25:00|1457.6|1456.4|1457.4|1456.2|1457.6|1456.4|1457.4|1456.2|0
1656465920000|2022-06-29 01:25:20|1457.6|1456.4|1457.6|1456.4|1457.6|1456.4|1457.6|1456.4|0
1656465930000|2022-06-29 01:25:30|1457.7|1456.5|1457.7|1456.5|1457.7|1456.5|1457.7|1456.5|0
1656465960000|2022-06-29 01:26:00|1457.9|1456.7|1457.9|1456.7|1457.9|1456.7|1457.9|1456.7|0
1656465980000|2022-06-29 01:26:20|1457.8|1456.6|1458.1|1456.9|1458.1|1456.9|1457.8|1456.6|2
1656465990000|2022-06-29 01:26:30|1457.9|1456.7|1457.8|1456.6|1457.9|1456.7|1457.8|1456.6|3
1656466020000|2022-06-29 01:27:00|1457.7|1456.5|1457.7|1456.5|1457.7|1456.5|1457.7|1456.5|9
1656466040000|2022-06-29 01:27:20|||||||||1
1656466060000|2022-06-29 01:27:40|||||||||1
1656466070000|2022-06-29 01:27:50|||||||||1
1656466090000|2022-06-29 01:28:10|1457.6|1456.4|1457.6|1456.4|1457.6|1456.4|1457.6|1456.4|1
1656466100000|2022-06-29 01:28:20|1456.9|1455.7|1456.9|1455.7|1456.9|1455.7|1456.9|1455.7|3
1656466110000|2022-06-29 01:28:30|1456.8|1455.6|1455.7|1454.5|1456.9|1455.7|1455.7|1454.5|11
1656466120000|2022-06-29 01:28:40|1455.6|1454.4|1455.7|1454.5|1455.7|1454.5|1455.6|1454.4|1
1656466160000|2022-06-29 01:29:20|1455.6|1454.4|1455.3|1454.1|1455.6|1454.4|1455.3|1454.1|0
1656466170000|2022-06-29 01:29:30|1455.4|1454.2|1455.3|1454.1|1455.4|1454.2|1455.3|1454.1|0
1656466190000|2022-06-29 01:29:50|1455.4|1454.2|1455.4|1454.2|1455.4|1454.2|1455.4|1454.2|1
1656466200000|2022-06-29 01:30:00|||||||||3
1656466240000|2022-06-29 01:30:40|1455.6|1454.4|1455.7|1454.5|1455.7|1454.5|1455.6|1454.4|1
1656466250000|2022-06-29 01:30:50|1455.6|1454.4|1455.6|1454.4|1455.6|1454.4|1455.6|1454.4|0
1656466320000|2022-06-29 01:32:00|1455.7|1454.5|1455.6|1454.4|1455.7|1454.5|1455.6|1454.4|0
1656466330000|2022-06-29 01:32:10|1455.7|1454.5|1455.7|1454.5|1455.7|1454.5|1455.7|1454.5|0
1656466350000|2022-06-29 01:32:30|1455.6|1454.4|1455.6|1454.4|1455.6|1454.4|1455.6|1454.4|0
1656466370000|2022-06-29 01:32:50|1455.4|1454.2|1455.3|1454.1|1455.4|1454.2|1455.2|1454|1
1656466400000|2022-06-29 01:33:20|1455.2|1454|1455.2|1454|1455.2|1454|1455.2|1454|1
1656466410000|2022-06-29 01:33:30|1455.3|1454.1|1455.3|1454.1|1455.3|1454.1|1455.3|1454.1|0
1656466430000|2022-06-29 01:33:50|1455.2|1454|1455.3|1454.1|1455.3|1454.1|1455.2|1454|1
1656466470000|2022-06-29 01:34:30|1455.9|1454.7|1455.9|1454.7|1455.9|1454.7|1455.9|1454.7|2
1656466490000|2022-06-29 01:34:50|1456.4|1455.2|1456.3|1455.1|1456.4|1455.2|1456.3|1455.1|1
1656466500000|2022-06-29 01:35:00|1456.2|1455|1455.8|1454.6|1456.2|1455|1455.8|1454.6|0
1656466530000|2022-06-29 01:35:30|1455.9|1454.7|1455.9|1454.7|1455.9|1454.7|1455.9|1454.7|0
1656466540000|2022-06-29 01:35:40|1456.1|1454.9|1456.4|1455.2|1456.4|1455.2|1456.1|1454.9|1
1656466580000|2022-06-29 01:36:20|1456.3|1455.1|1456.4|1455.2|1456.4|1455.2|1456.3|1455.1|2
1656466590000|2022-06-29 01:36:30|1456.1|1454.9|1455.9|1454.7|1456.1|1454.9|1455.9|1454.7|4
1656466600000|2022-06-29 01:36:40|1456.1|1454.9|1456.1|1454.9|1456.1|1454.9|1456.1|1454.9|0
1656466630000|2022-06-29 01:37:10|1455.9|1454.7|1455.7|1454.5|1455.9|1454.7|1455.7|1454.5|0
1656466640000|2022-06-29 01:37:20|||||||||3
1656466650000|2022-06-29 01:37:30|1455.8|1454.6|1455.6|1454.4|1456.4|1455.2|1455.6|1454.4|11
1656466660000|2022-06-29 01:37:40|1455.3|1454.1|1455.2|1454|1455.3|1454.1|1455.1|1453.9|18
1656466670000|2022-06-29 01:37:50|1455.3|1454.1|1455.4|1454.2|1455.4|1454.2|1455.3|1454.1|3
1656466730000|2022-06-29 01:38:50|1455.3|1454.1|1455.2|1454|1455.3|1454.1|1455.2|1454|0
1656466740000|2022-06-29 01:39:00|1455.1|1453.9|1454.9|1453.7|1455.1|1453.9|1454.9|1453.7|1
1656466750000|2022-06-29 01:39:10|||||||||15
1656466760000|2022-06-29 01:39:20|1455.1|1453.9|1455.2|1454|1455.2|1454|1455.1|1453.9|1
1656466770000|2022-06-29 01:39:30|1455.1|1453.9|1455.2|1454|1455.2|1454|1455.1|1453.9|37
1656466780000|2022-06-29 01:39:40|||||||||11
1656466800000|2022-06-29 01:40:00|1455.1|1453.9|1454.4|1453.2|1455.2|1454|1454.4|1453.2|8
1656466820000|2022-06-29 01:40:20|1453.9|1452.7|1454.1|1452.9|1454.2|1453|1453.9|1452.7|15
1656466830000|2022-06-29 01:40:30|1453.9|1452.7|1454.2|1453|1454.2|1453|1453.7|1452.5|7
1656466860000|2022-06-29 01:41:00|||||||||1
1656466890000|2022-06-29 01:41:30|1454.1|1452.9|1454.2|1453|1454.2|1453|1454.1|1452.9|3
1656466910000|2022-06-29 01:41:50|1453.9|1452.7|1453.9|1452.7|1453.9|1452.7|1453.9|1452.7|5
1656466920000|2022-06-29 01:42:00|||||||||1
1656466930000|2022-06-29 01:42:10|||||||||1
1656466940000|2022-06-29 01:42:20|1454.1|1452.9|1454.1|1452.9|1454.1|1452.9|1454.1|1452.9|2
1656466960000|2022-06-29 01:42:40|1454.2|1453|1454.2|1453|1454.2|1453|1454.2|1453|0
1656466980000|2022-06-29 01:43:00|||||||||2
1656466990000|2022-06-29 01:43:10|1454.1|1452.9|1454.2|1453|1454.2|1453|1454.1|1452.9|2
1656467000000|2022-06-29 01:43:20|||||||||1
1656467020000|2022-06-29 01:43:40|1454.3|1453.1|1454.3|1453.1|1454.3|1453.1|1454.3|1453.1|0
1656467030000|2022-06-29 01:43:50|1453.8|1452.6|1453.9|1452.7|1453.9|1452.7|1453.8|1452.6|9
1656467040000|2022-06-29 01:44:00|1453.8|1452.6|1453.7|1452.5|1453.8|1452.6|1453.7|1452.5|8
1656467050000|2022-06-29 01:44:10|1453.8|1452.6|1453.8|1452.6|1453.8|1452.6|1453.8|1452.6|0
1656467060000|2022-06-29 01:44:20|1453.9|1452.7|1453.6|1452.4|1453.9|1452.7|1453.6|1452.4|6
1656467070000|2022-06-29 01:44:30|||||||||5
1656467080000|2022-06-29 01:44:40|1453.7|1452.5|1453.7|1452.5|1453.7|1452.5|1453.7|1452.5|1
1656467100000|2022-06-29 01:45:00|1453.9|1452.7|1453.9|1452.7|1453.9|1452.7|1453.9|1452.7|3
1656467120000|2022-06-29 01:45:20|1453.8|1452.6|1453.9|1452.7|1453.9|1452.7|1453.8|1452.6|0
1656467150000|2022-06-29 01:45:50|1453.8|1452.6|1453.8|1452.6|1453.9|1452.7|1453.8|1452.6|1
1656467170000|2022-06-29 01:46:10|1453.2|1452|1453.3|1452.1|1453.3|1452.1|1453.2|1452|22
1656467190000|2022-06-29 01:46:30|1453.4|1452.2|1453.1|1451.9|1453.4|1452.2|1453.1|1451.9|3
1656467200000|2022-06-29 01:46:40|1453.2|1452|1453.2|1452|1453.2|1452|1453.2|1452|4
1656467210000|2022-06-29 01:46:50|1453.1|1451.9|1453.1|1451.9|1453.1|1451.9|1453.1|1451.9|0
1656467220000|2022-06-29 01:47:00|1453.3|1452.1|1453.4|1452.2|1453.4|1452.2|1453.3|1452.1|15
1656467230000|2022-06-29 01:47:10|1453.3|1452.1|1453.3|1452.1|1453.3|1452.1|1453.3|1452.1|3
1656467240000|2022-06-29 01:47:20|1453.4|1452.2|1453.4|1452.2|1453.4|1452.2|1453.4|1452.2|0
1656467260000|2022-06-29 01:47:40|||||||||2
1656467270000|2022-06-29 01:47:50|1453.6|1452.4|1453.6|1452.4|1453.6|1452.4|1453.6|1452.4|0
1656467280000|2022-06-29 01:48:00|1453.4|1452.2|1453.3|1452.1|1453.4|1452.2|1453.3|1452.1|7
1656467290000|2022-06-29 01:48:10|1453.4|1452.2|1453.6|1452.4|1453.6|1452.4|1453.4|1452.2|2
1656467300000|2022-06-29 01:48:20|1453.7|1452.5|1453.8|1452.6|1453.8|1452.6|1453.7|1452.5|9
1656467310000|2022-06-29 01:48:30|1453.7|1452.5|1453.7|1452.5|1453.7|1452.5|1453.7|1452.5|2
1656467340000|2022-06-29 01:49:00|1453.6|1452.4|1453.4|1452.2|1453.6|1452.4|1453.2|1452|2
1656467350000|2022-06-29 01:49:10|1454.1|1452.9|1454.1|1452.9|1454.1|1452.9|1454.1|1452.9|15
1656467370000|2022-06-29 01:49:30|1454.2|1453|1454.3|1453.1|1454.3|1453.1|1454.2|1453|14
1656467380000|2022-06-29 01:49:40|||||||||2
1656467390000|2022-06-29 01:49:50|||||||||4
1656467400000|2022-06-29 01:50:00|1454.2|1453|1454.2|1453|1454.2|1453|1454.2|1453|5
1656467420000|2022-06-29 01:50:20|1454.1|1452.9|1454.1|1452.9|1454.1|1452.9|1454.1|1452.9|0
1656467430000|2022-06-29 01:50:30|1453.9|1452.7|1454.2|1453|1454.2|1453|1453.9|1452.7|1
1656467440000|2022-06-29 01:50:40|1454.4|1453.2|1454.4|1453.2|1454.4|1453.2|1454.3|1453.1|4
1656467450000|2022-06-29 01:50:50|||||||||2
1656467500000|2022-06-29 01:51:40|1453.7|1452.5|1453.7|1452.5|1453.7|1452.5|1453.7|1452.5|8
1656467510000|2022-06-29 01:51:50|||||||||3
1656467520000|2022-06-29 01:52:00|1453.8|1452.6|1453.8|1452.6|1453.8|1452.6|1453.8|1452.6|2
1656467530000|2022-06-29 01:52:10|||||||||13
1656467560000|2022-06-29 01:52:40|1454.2|1453|1454.2|1453|1454.2|1453|1454.2|1453|11
1656467570000|2022-06-29 01:52:50|1454.3|1453.1|1454.2|1453|1454.3|1453.1|1454.2|1453|0
1656467590000|2022-06-29 01:53:10|1454.3|1453.1|1454.2|1453|1454.3|1453.1|1454.2|1453|0
1656467600000|2022-06-29 01:53:20|1454.3|1453.1|1454.3|1453.1|1454.3|1453.1|1454.3|1453.1|0
1656467610000|2022-06-29 01:53:30|||||||||1
1656467640000|2022-06-29 01:54:00|1454.2|1453|1454.2|1453|1454.2|1453|1454.2|1453|2
1656467650000|2022-06-29 01:54:10|1454.3|1453.1|1454.3|1453.1|1454.3|1453.1|1454.3|1453.1|0
1656467660000|2022-06-29 01:54:20|1454.4|1453.2|1454.6|1453.4|1454.6|1453.4|1454.3|1453.1|9
1656467670000|2022-06-29 01:54:30|1454.7|1453.5|1454.9|1453.7|1454.9|1453.7|1454.7|1453.5|1
1656467680000|2022-06-29 01:54:40|1454.8|1453.6|1454.9|1453.7|1454.9|1453.7|1454.8|1453.6|0
1656467690000|2022-06-29 01:54:50|1454.8|1453.6|1454.4|1453.2|1454.8|1453.6|1454.4|1453.2|3
1656467710000|2022-06-29 01:55:10|1454.6|1453.4|1454.6|1453.4|1454.6|1453.4|1454.6|1453.4|0
1656467720000|2022-06-29 01:55:20|1454.4|1453.2|1454.4|1453.2|1454.4|1453.2|1454.4|1453.2|0
1656467740000|2022-06-29 01:55:40|1454.7|1453.5|1454.9|1453.7|1454.9|1453.7|1454.7|1453.5|2
1656467750000|2022-06-29 01:55:50|1454.8|1453.6|1454.9|1453.7|1454.9|1453.7|1454.8|1453.6|1
1656467760000|2022-06-29 01:56:00|1454.8|1453.6|1454.9|1453.7|1454.9|1453.7|1454.8|1453.6|1
1656467770000|2022-06-29 01:56:10|1454.8|1453.6|1454.7|1453.5|1454.8|1453.6|1454.7|1453.5|2
1656467800000|2022-06-29 01:56:40|1454.6|1453.4|1454.6|1453.4|1454.6|1453.4|1454.6|1453.4|0
1656467840000|2022-06-29 01:57:20|1454.3|1453.1|1454.3|1453.1|1454.3|1453.1|1454.3|1453.1|1
1656467850000|2022-06-29 01:57:30|||||||||1
1656467870000|2022-06-29 01:57:50|1454.2|1453|1454.2|1453|1454.2|1453|1454.2|1453|1
1656467880000|2022-06-29 01:58:00|1454.3|1453.1|1454.3|1453.1|1454.3|1453.1|1454.3|1453.1|0
1656467890000|2022-06-29 01:58:10|1454.4|1453.2|1454.4|1453.2|1454.4|1453.2|1454.4|1453.2|1
1656467910000|2022-06-29 01:58:30|||||||||1
1656467940000|2022-06-29 01:59:00|1454.6|1453.4|1454.6|1453.4|1454.6|1453.4|1454.6|1453.4|0
1656467970000|2022-06-29 01:59:30|1454.3|1453.1|1454.2|1453|1454.3|1453.1|1454.2|1453|12
1656467990000|2022-06-29 01:59:50|1453.9|1452.7|1453.9|1452.7|1453.9|1452.7|1453.9|1452.7|0
1656468000000|2022-06-29 02:00:00|1454.1|1452.9|1454.3|1453.1|1454.3|1453.1|1453.9|1452.7|1
1656468010000|2022-06-29 02:00:10|1454.4|1453.2|1454.9|1453.7|1454.9|1453.7|1454.4|1453.2|0
1656468020000|2022-06-29 02:00:20|1455.2|1454|1455.7|1454.5|1455.7|1454.5|1455.2|1454|7
1656468030000|2022-06-29 02:00:30|||||||||2
1656468040000|2022-06-29 02:00:40|||||||||1
1656468050000|2022-06-29 02:00:50|||||||||1
1656468070000|2022-06-29 02:01:10|1455.8|1454.6|1455.8|1454.6|1455.8|1454.6|1455.8|1454.6|1
1656468080000|2022-06-29 02:01:20|1456.2|1455|1456.4|1455.2|1456.4|1455.2|1456.1|1454.9|5
1656468090000|2022-06-29 02:01:30|1456.7|1455.5|1456.8|1455.6|1456.8|1455.6|1456.7|1455.5|0
1656468100000|2022-06-29 02:01:40|1456.9|1455.7|1456.9|1455.7|1456.9|1455.7|1456.8|1455.6|3
1656468120000|2022-06-29 02:02:00|1457.1|1455.9|1457.6|1456.4|1457.9|1456.7|1457.1|1455.9|13
1656468130000|2022-06-29 02:02:10|1457.4|1456.2|1457.7|1456.5|1457.8|1456.6|1457.4|1456.2|5
1656468140000|2022-06-29 02:02:20|1457.8|1456.6|1457.7|1456.5|1457.8|1456.6|1457.7|1456.5|3
1656468150000|2022-06-29 02:02:30|1457.8|1456.6|1457.7|1456.5|1457.8|1456.6|1457.7|1456.5|1
1656468160000|2022-06-29 02:02:40|1457.8|1456.6|1457.7|1456.5|1457.8|1456.6|1457.7|1456.5|2
1656468170000|2022-06-29 02:02:50|1457.4|1456.2|1457.4|1456.2|1457.4|1456.2|1457.4|1456.2|4
1656468180000|2022-06-29 02:03:00|1457.3|1456.1|1456.4|1455.2|1457.3|1456.1|1456.4|1455.2|4
1656468190000|2022-06-29 02:03:10|1456.3|1455.1|1456.4|1455.2|1456.4|1455.2|1456.3|1455.1|0
1656468210000|2022-06-29 02:03:30|1456.3|1455.1|1456.2|1455|1456.3|1455.1|1456.2|1455|0
1656468220000|2022-06-29 02:03:40|1456.1|1454.9|1456.1|1454.9|1456.1|1454.9|1455.9|1454.7|0
1656468230000|2022-06-29 02:03:50|1455.9|1454.7|1456.2|1455|1456.2|1455|1455.9|1454.7|3
1656468240000|2022-06-29 02:04:00|1456.1|1454.9|1455.9|1454.7|1456.1|1454.9|1455.9|1454.7|2
1656468250000|2022-06-29 02:04:10|1455.8|1454.6|1455.8|1454.6|1455.8|1454.6|1455.8|1454.6|0
1656468260000|2022-06-29 02:04:20|1455.7|1454.5|1455.7|1454.5|1455.7|1454.5|1455.7|1454.5|1
1656468270000|2022-06-29 02:04:30|1455.6|1454.4|1455.6|1454.4|1455.6|1454.4|1455.4|1454.2|0
1656468290000|2022-06-29 02:04:50|||||||||1
1656468300000|2022-06-29 02:05:00|1455.4|1454.2|1455.4|1454.2|1455.4|1454.2|1455.3|1454.1|4
1656468310000|2022-06-29 02:05:10|1455.3|1454.1|1455.2|1454|1455.3|1454.1|1455.2|1454|1
1656468330000|2022-06-29 02:05:30|1454.6|1453.4|1454.7|1453.5|1454.7|1453.5|1454.6|1453.4|2
1656468340000|2022-06-29 02:05:40|1454.8|1453.6|1454.8|1453.6|1454.8|1453.6|1454.8|1453.6|0
1656468350000|2022-06-29 02:05:50|1454.9|1453.7|1454.8|1453.6|1455.1|1453.9|1454.8|1453.6|3
1656468360000|2022-06-29 02:06:00|1454.7|1453.5|1454.7|1453.5|1454.7|1453.5|1454.7|1453.5|1
1656468370000|2022-06-29 02:06:10|1454.6|1453.4|1454.7|1453.5|1454.7|1453.5|1454.4|1453.2|2
1656468380000|2022-06-29 02:06:20|1454.8|1453.6|1454.8|1453.6|1454.9|1453.7|1454.8|1453.6|1
1656468390000|2022-06-29 02:06:30|1454.9|1453.7|1455.2|1454|1455.2|1454|1454.9|1453.7|3
1656468400000|2022-06-29 02:06:40|1455.3|1454.1|1455.3|1454.1|1455.3|1454.1|1455.3|1454.1|0
1656468420000|2022-06-29 02:07:00|1455.2|1454|1455.2|1454|1455.2|1454|1455.1|1453.9|4
1656468430000|2022-06-29 02:07:10|1454.9|1453.7|1454.9|1453.7|1454.9|1453.7|1454.9|1453.7|1
1656468440000|2022-06-29 02:07:20|1455.1|1453.9|1455.1|1453.9|1455.1|1453.9|1455.1|1453.9|1
1656468450000|2022-06-29 02:07:30|1455.2|1454|1455.2|1454|1455.2|1454|1455.2|1454|0
1656468480000|2022-06-29 02:08:00|1455.3|1454.1|1455.3|1454.1|1455.4|1454.2|1455.3|1454.1|1
1656468540000|2022-06-29 02:09:00|1455.2|1454|1455.1|1453.9|1455.2|1454|1455.1|1453.9|0
1656468560000|2022-06-29 02:09:20|1455.4|1454.2|1455.3|1454.1|1455.4|1454.2|1455.3|1454.1|0
1656468600000|2022-06-29 02:10:00|1455.4|1454.2|1455.3|1454.1|1455.4|1454.2|1455.3|1454.1|1
1656468610000|2022-06-29 02:10:10|1455.4|1454.2|1455.8|1454.6|1455.8|1454.6|1455.4|1454.2|1
1656468620000|2022-06-29 02:10:20|1456.1|1454.9|1455.9|1454.7|1456.1|1454.9|1455.9|1454.7|4
1656468630000|2022-06-29 02:10:30|1455.8|1454.6|1455.4|1454.2|1455.8|1454.6|1455.4|1454.2|1
1656468680000|2022-06-29 02:11:20|1455.7|1454.5|1455.7|1454.5|1455.7|1454.5|1455.7|1454.5|0
1656468700000|2022-06-29 02:11:40|1455.4|1454.2|1455.4|1454.2|1455.4|1454.2|1455.4|1454.2|1
1656468740000|2022-06-29 02:12:20|1455.6|1454.4|1455.7|1454.5|1455.8|1454.6|1455.6|1454.4|2
1656468760000|2022-06-29 02:12:40|1455.8|1454.6|1455.9|1454.7|1455.9|1454.7|1455.8|1454.6|0
1656468770000|2022-06-29 02:12:50|1456.1|1454.9|1456.3|1455.1|1456.4|1455.2|1456.1|1454.9|0
1656468780000|2022-06-29 02:13:00|1456.2|1455|1456.2|1455|1456.3|1455.1|1456.1|1454.9|3
1656468900000|2022-06-29 02:15:00|1456.3|1455.1|1456.1|1454.9|1456.3|1455.1|1456.1|1454.9|2
1656468920000|2022-06-29 02:15:20|1455.9|1454.7|1455.9|1454.7|1456.1|1454.9|1455.9|1454.7|0
1656468930000|2022-06-29 02:15:30|1456.1|1454.9|1456.1|1454.9|1456.1|1454.9|1456.1|1454.9|0
1656468980000|2022-06-29 02:16:20|1456.3|1455.1|1456.4|1455.2|1456.4|1455.2|1456.3|1455.1|0
1656469040000|2022-06-29 02:17:20|1456.3|1455.1|1456.4|1455.2|1456.4|1455.2|1456.3|1455.1|6
1656469080000|2022-06-29 02:18:00|1456.3|1455.1|1456.3|1455.1|1456.3|1455.1|1456.3|1455.1|3
1656469090000|2022-06-29 02:18:10|1456.4|1455.2|1456.4|1455.2|1456.4|1455.2|1456.4|1455.2|1
1656469110000|2022-06-29 02:18:30|1456.6|1455.4|1456.6|1455.4|1456.6|1455.4|1456.6|1455.4|1
1656469140000|2022-06-29 02:19:00|1456.8|1455.6|1456.9|1455.7|1456.9|1455.7|1456.7|1455.5|2
1656469190000|2022-06-29 02:19:50|1457.1|1455.9|1457.1|1455.9|1457.1|1455.9|1457.1|1455.9|0
1656469200000|2022-06-29 02:20:00|||||||||2
1656469240000|2022-06-29 02:20:40|1456.9|1455.7|1456.9|1455.7|1456.9|1455.7|1456.8|1455.6|1
1656469290000|2022-06-29 02:21:30|1457.2|1456|1457.4|1456.2|1457.4|1456.2|1457.2|1456|3
1656469350000|2022-06-29 02:22:30|1457.6|1456.4|1457.6|1456.4|1457.6|1456.4|1457.6|1456.4|0
1656469380000|2022-06-29 02:23:00|1457.4|1456.2|1457.4|1456.2|1457.4|1456.2|1457.4|1456.2|0
1656469430000|2022-06-29 02:23:50|1457.6|1456.4|1457.6|1456.4|1457.6|1456.4|1457.6|1456.4|0
1656469470000|2022-06-29 02:24:30|1457.3|1456.1|1457.3|1456.1|1457.3|1456.1|1457.3|1456.1|7
1656469480000|2022-06-29 02:24:40|1457.2|1456|1457.3|1456.1|1457.3|1456.1|1457.1|1455.9|1
1656469490000|2022-06-29 02:24:50|1456.8|1455.6|1456.8|1455.6|1456.8|1455.6|1456.8|1455.6|4
1656469500000|2022-06-29 02:25:00|1457.2|1456|1457.1|1455.9|1457.2|1456|1457.1|1455.9|2
1656469590000|2022-06-29 02:26:30|1457.2|1456|1457.4|1456.2|1457.4|1456.2|1457.2|1456|10
1656469600000|2022-06-29 02:26:40|1456.7|1455.5|1456.7|1455.5|1456.7|1455.5|1456.7|1455.5|6
1656469610000|2022-06-29 02:26:50|1456.6|1455.4|1456.9|1455.7|1456.9|1455.7|1456.6|1455.4|1
1656469690000|2022-06-29 02:28:10|1457.1|1455.9|1457.2|1456|1457.2|1456|1457.1|1455.9|0
1656469710000|2022-06-29 02:28:30|1456.9|1455.7|1456.9|1455.7|1456.9|1455.7|1456.8|1455.6|1
1656469730000|2022-06-29 02:28:50|1456.8|1455.6|1456.8|1455.6|1456.8|1455.6|1456.8|1455.6|0
1656469740000|2022-06-29 02:29:00|1456.9|1455.7|1456.9|1455.7|1456.9|1455.7|1456.9|1455.7|0
1656469750000|2022-06-29 02:29:10|1456.8|1455.6|1456.8|1455.6|1456.8|1455.6|1456.8|1455.6|0
1656469800000|2022-06-29 02:30:00|1456.7|1455.5|1456.7|1455.5|1456.7|1455.5|1456.7|1455.5|0
1656469820000|2022-06-29 02:30:20|||||||||2
1656469830000|2022-06-29 02:30:30|1456.6|1455.4|1456.6|1455.4|1456.6|1455.4|1456.6|1455.4|0
1656469860000|2022-06-29 02:31:00|1456.9|1455.7|1457.2|1456|1457.2|1456|1456.9|1455.7|3
1656469870000|2022-06-29 02:31:10|1457.3|1456.1|1457.4|1456.2|1457.4|1456.2|1457.3|1456.1|0
1656469930000|2022-06-29 02:32:10|1457.6|1456.4|1457.8|1456.6|1457.9|1456.7|1457.6|1456.4|1
1656469940000|2022-06-29 02:32:20|1457.9|1456.7|1457.9|1456.7|1457.9|1456.7|1457.9|1456.7|0
1656469980000|2022-06-29 02:33:00|1458.1|1456.9|1457.9|1456.7|1458.1|1456.9|1457.9|1456.7|2
1656469990000|2022-06-29 02:33:10|1457.6|1456.4|1457.4|1456.2|1457.6|1456.4|1457.4|1456.2|3
1656470000000|2022-06-29 02:33:20|||||||||2
1656470050000|2022-06-29 02:34:10|1457.3|1456.1|1456.7|1455.5|1457.4|1456.2|1456.7|1455.5|1
1656470100000|2022-06-29 02:35:00|1456.8|1455.6|1456.9|1455.7|1457.1|1455.9|1456.8|1455.6|2
1656470130000|2022-06-29 02:35:30|1457.1|1455.9|1457.1|1455.9|1457.1|1455.9|1457.1|1455.9|0
1656470160000|2022-06-29 02:36:00|1457.2|1456|1457.4|1456.2|1457.4|1456.2|1457.2|1456|1
1656470170000|2022-06-29 02:36:10|1457.2|1456|1457.2|1456|1457.2|1456|1457.2|1456|1
1656470180000|2022-06-29 02:36:20|1457.1|1455.9|1457.1|1455.9|1457.1|1455.9|1457.1|1455.9|0
1656470220000|2022-06-29 02:37:00|1457.2|1456|1457.2|1456|1457.2|1456|1457.2|1456|0
1656470230000|2022-06-29 02:37:10|1457.1|1455.9|1457.1|1455.9|1457.2|1456|1457.1|1455.9|0
1656470240000|2022-06-29 02:37:20|1456.9|1455.7|1456.9|1455.7|1456.9|1455.7|1456.9|1455.7|0
1656470250000|2022-06-29 02:37:30|1456.4|1455.2|1456.4|1455.2|1456.4|1455.2|1456.4|1455.2|5
1656470280000|2022-06-29 02:38:00|1456.6|1455.4|1456.6|1455.4|1456.6|1455.4|1456.6|1455.4|0
1656470290000|2022-06-29 02:38:10|1457.1|1455.9|1456.9|1455.7|1457.1|1455.9|1456.9|1455.7|1
1656470300000|2022-06-29 02:38:20|1457.1|1455.9|1456.7|1455.5|1457.1|1455.9|1456.7|1455.5|1
1656470310000|2022-06-29 02:38:30|1456.8|1455.6|1456.8|1455.6|1456.8|1455.6|1456.8|1455.6|0
1656470320000|2022-06-29 02:38:40|1456.9|1455.7|1456.8|1455.6|1456.9|1455.7|1456.8|1455.6|0
1656470330000|2022-06-29 02:38:50|1456.7|1455.5|1456.7|1455.5|1456.7|1455.5|1456.7|1455.5|0
1656470340000|2022-06-29 02:39:00|1456.8|1455.6|1456.9|1455.7|1456.9|1455.7|1456.8|1455.6|0
1656470380000|2022-06-29 02:39:40|1457.1|1455.9|1457.1|1455.9|1457.1|1455.9|1457.1|1455.9|0
1656470400000|2022-06-29 02:40:00|1456.9|1455.7|1457.1|1455.9|1457.1|1455.9|1456.9|1455.7|1
1656470410000|2022-06-29 02:40:10|1457.2|1456|1457.3|1456.1|1457.3|1456.1|1457.2|1456|2
1656470420000|2022-06-29 02:40:20|1457.4|1456.2|1457.4|1456.2|1457.4|1456.2|1457.4|1456.2|1
1656470430000|2022-06-29 02:40:30|1457.3|1456.1|1457.2|1456|1457.3|1456.1|1457.2|1456|1
1656470440000|2022-06-29 02:40:40|1457.1|1455.9|1457.1|1455.9|1457.1|1455.9|1457.1|1455.9|0
1656470450000|2022-06-29 02:40:50|1457.2|1456|1457.2|1456|1457.2|1456|1457.2|1456|0
1656470470000|2022-06-29 02:41:10|1457.8|1456.6|1457.4|1456.2|1457.8|1456.6|1457.4|1456.2|0
1656470480000|2022-06-29 02:41:20|1457.3|1456.1|1457.3|1456.1|1457.4|1456.2|1457.3|1456.1|0
1656470510000|2022-06-29 02:41:50|1457.2|1456|1457.2|1456|1457.2|1456|1457.2|1456|0
1656470520000|2022-06-29 02:42:00|1457.3|1456.1|1457.3|1456.1|1457.3|1456.1|1457.2|1456|0
1656470540000|2022-06-29 02:42:20|1457.2|1456|1457.2|1456|1457.2|1456|1457.2|1456|1
1656470600000|2022-06-29 02:43:20|1457.3|1456.1|1457.1|1455.9|1457.3|1456.1|1457.1|1455.9|2
1656470610000|2022-06-29 02:43:30|1456.9|1455.7|1457.1|1455.9|1457.1|1455.9|1456.9|1455.7|0
1656470620000|2022-06-29 02:43:40|1456.9|1455.7|1456.9|1455.7|1456.9|1455.7|1456.9|1455.7|0
1656470640000|2022-06-29 02:44:00|1457.1|1455.9|1457.2|1456|1457.2|1456|1457.1|1455.9|0
1656470670000|2022-06-29 02:44:30|1457.3|1456.1|1457.2|1456|1457.3|1456.1|1457.2|1456|0
1656470690000|2022-06-29 02:44:50|1457.1|1455.9|1457.1|1455.9|1457.1|1455.9|1457.1|1455.9|0
1656470700000|2022-06-29 02:45:00|1456.9|1455.7|1456.9|1455.7|1456.9|1455.7|1456.9|1455.7|0
1656470710000|2022-06-29 02:45:10|1457.1|1455.9|1456.9|1455.7|1457.2|1456|1456.9|1455.7|0
1656470730000|2022-06-29 02:45:30|1456.8|1455.6|1456.8|1455.6|1456.9|1455.7|1456.6|1455.4|18
1656470740000|2022-06-29 02:45:40|1456.7|1455.5|1456.8|1455.6|1456.8|1455.6|1456.7|1455.5|0
1656470750000|2022-06-29 02:45:50|1456.7|1455.5|1456.9|1455.7|1457.1|1455.9|1456.7|1455.5|2
1656470760000|2022-06-29 02:46:00|1456.8|1455.6|1456.6|1455.4|1456.8|1455.6|1456.6|1455.4|0
1656470770000|2022-06-29 02:46:10|1456.7|1455.5|1456.6|1455.4|1456.7|1455.5|1456.6|1455.4|0
1656470790000|2022-06-29 02:46:30|1456.7|1455.5|1456.7|1455.5|1456.7|1455.5|1456.7|1455.5|0
1656470810000|2022-06-29 02:46:50|1457.1|1455.9|1457.1|1455.9|1457.1|1455.9|1457.1|1455.9|4
1656470820000|2022-06-29 02:47:00|1456.8|1455.6|1456.9|1455.7|1456.9|1455.7|1456.7|1455.5|12
1656470830000|2022-06-29 02:47:10|1456.8|1455.6|1456.8|1455.6|1456.9|1455.7|1456.8|1455.6|0
1656470840000|2022-06-29 02:47:20|1456.7|1455.5|1456.9|1455.7|1456.9|1455.7|1456.7|1455.5|10
1656470850000|2022-06-29 02:47:30|1456.8|1455.6|1456.6|1455.4|1456.8|1455.6|1456.6|1455.4|0
1656470880000|2022-06-29 02:48:00|1456.4|1455.2|1456.1|1454.9|1456.4|1455.2|1456.1|1454.9|2
1656470890000|2022-06-29 02:48:10|1455.9|1454.7|1455.8|1454.6|1455.9|1454.7|1455.8|1454.6|2
1656470920000|2022-06-29 02:48:40|1455.9|1454.7|1455.9|1454.7|1455.9|1454.7|1455.9|1454.7|1
1656470940000|2022-06-29 02:49:00|1455.8|1454.6|1455.8|1454.6|1455.8|1454.6|1455.8|1454.6|0
1656470950000|2022-06-29 02:49:10|1455.9|1454.7|1455.9|1454.7|1455.9|1454.7|1455.8|1454.6|0
1656470960000|2022-06-29 02:49:20|1455.8|1454.6|1455.9|1454.7|1455.9|1454.7|1455.8|1454.6|0
1656470990000|2022-06-29 02:49:50|1455.4|1454.2|1455.4|1454.2|1455.4|1454.2|1455.4|1454.2|1
1656471020000|2022-06-29 02:50:20|1455.3|1454.1|1455.3|1454.1|1455.3|1454.1|1455.3|1454.1|1
1656471040000|2022-06-29 02:50:40|1455.2|1454|1455.2|1454|1455.2|1454|1454.9|1453.7|0
1656471050000|2022-06-29 02:50:50|1455.3|1454.1|1454.9|1453.7|1455.3|1454.1|1454.9|1453.7|1
1656471060000|2022-06-29 02:51:00|1455.2|1454|1455.2|1454|1455.2|1454|1455.2|1454|2
1656471070000|2022-06-29 02:51:10|1455.1|1453.9|1455.2|1454|1455.2|1454|1455.1|1453.9|2
1656471100000|2022-06-29 02:51:40|1455.4|1454.2|1455.2|1454|1455.4|1454.2|1455.2|1454|1
1656471120000|2022-06-29 02:52:00|1455.3|1454.1|1455.4|1454.2|1455.4|1454.2|1455.2|1454|0
1656471140000|2022-06-29 02:52:20|1455.3|1454.1|1455.4|1454.2|1455.4|1454.2|1455.2|1454|0
1656471180000|2022-06-29 02:53:00|||||||||1
1656471290000|2022-06-29 02:54:50|1455.3|1454.1|1455.2|1454|1455.3|1454.1|1455.1|1453.9|2
1656471300000|2022-06-29 02:55:00|1455.1|1453.9|1455.2|1454|1455.2|1454|1454.9|1453.7|2
1656471310000|2022-06-29 02:55:10|1455.3|1454.1|1455.4|1454.2|1455.4|1454.2|1455.3|1454.1|0
1656471340000|2022-06-29 02:55:40|1455.9|1454.7|1455.4|1454.2|1456.1|1454.9|1455.4|1454.2|18
1656471370000|2022-06-29 02:56:10|1455.8|1454.6|1455.7|1454.5|1455.8|1454.6|1455.7|1454.5|4
1656471380000|2022-06-29 02:56:20|1455.9|1454.7|1455.9|1454.7|1455.9|1454.7|1455.9|1454.7|2
1656471410000|2022-06-29 02:56:50|1456.1|1454.9|1456.1|1454.9|1456.1|1454.9|1456.1|1454.9|2
1656471450000|2022-06-29 02:57:30|1455.9|1454.7|1455.8|1454.6|1455.9|1454.7|1455.8|1454.6|1
1656471460000|2022-06-29 02:57:40|1455.9|1454.7|1455.9|1454.7|1455.9|1454.7|1455.9|1454.7|0
1656471480000|2022-06-29 02:58:00|1456.1|1454.9|1456.2|1455|1456.4|1455.2|1455.9|1454.7|0
1656471510000|2022-06-29 02:58:30|1456.1|1454.9|1456.1|1454.9|1456.2|1455|1455.9|1454.7|2
1656471520000|2022-06-29 02:58:40|1456.2|1455|1455.9|1454.7|1456.2|1455|1455.9|1454.7|2
1656471530000|2022-06-29 02:58:50|1456.2|1455|1455.9|1454.7|1456.2|1455|1455.8|1454.6|2
1656471540000|2022-06-29 02:59:00|1456.1|1454.9|1456.2|1455|1456.2|1455|1455.9|1454.7|0
1656471560000|2022-06-29 02:59:20|1456.1|1454.9|1455.9|1454.7|1456.1|1454.9|1455.9|1454.7|0
1656471570000|2022-06-29 02:59:30|1455.8|1454.6|1456.1|1454.9|1456.1|1454.9|1455.8|1454.6|2
1656471580000|2022-06-29 02:59:40|1455.9|1454.7|1455.4|1454.2|1456.1|1454.9|1455.4|1454.2|16
1656471590000|2022-06-29 02:59:50|1455.3|1454.1|1454.7|1453.5|1455.4|1454.2|1454.7|1453.5|4
1656471600000|2022-06-29 03:00:00|1454.6|1453.4|1454.7|1453.5|1454.9|1453.7|1454.6|1453.4|4
1656471610000|2022-06-29 03:00:10|1454.8|1453.6|1454.4|1453.2|1454.8|1453.6|1454.3|1453.1|11
1656471620000|2022-06-29 03:00:20|1454.6|1453.4|1454.4|1453.2|1454.6|1453.4|1454.3|1453.1|3
1656471630000|2022-06-29 03:00:30|1454.3|1453.1|1454.4|1453.2|1454.4|1453.2|1454.3|1453.1|1
1656471650000|2022-06-29 03:00:50|1453.9|1452.7|1453.9|1452.7|1454.1|1452.9|1453.9|1452.7|39
1656471660000|2022-06-29 03:01:00|1454.1|1452.9|1454.2|1453|1454.2|1453|1454.1|1452.9|0
1656471670000|2022-06-29 03:01:10|1454.4|1453.2|1454.4|1453.2|1454.4|1453.2|1454.4|1453.2|4
1656471690000|2022-06-29 03:01:30|1454.6|1453.4|1454.3|1453.1|1454.6|1453.4|1454.3|1453.1|1
1656471700000|2022-06-29 03:01:40|1454.4|1453.2|1454.4|1453.2|1454.4|1453.2|1454.4|1453.2|0
1656471730000|2022-06-29 03:02:10|1454.6|1453.4|1454.6|1453.4|1454.6|1453.4|1454.6|1453.4|0
1656471800000|2022-06-29 03:03:20|1454.2|1453|1454.2|1453|1454.2|1453|1454.2|1453|4
1656471810000|2022-06-29 03:03:30|1454.3|1453.1|1454.4|1453.2|1454.6|1453.4|1454.3|1453.1|4
1656471830000|2022-06-29 03:03:50|1454.1|1452.9|1454.1|1452.9|1454.1|1452.9|1454.1|1452.9|15
1656471840000|2022-06-29 03:04:00|1453.9|1452.7|1453.9|1452.7|1454.1|1452.9|1453.9|1452.7|13
1656471860000|2022-06-29 03:04:20|1454.2|1453|1454.3|1453.1|1454.3|1453.1|1454.2|1453|0
1656471880000|2022-06-29 03:04:40|1454.8|1453.6|1454.8|1453.6|1454.8|1453.6|1454.8|1453.6|39
1656471900000|2022-06-29 03:05:00|1454.2|1453|1454.3|1453.1|1454.3|1453.1|1454.2|1453|11
1656471910000|2022-06-29 03:05:10|1454.4|1453.2|1453.9|1452.7|1454.4|1453.2|1453.9|1452.7|2
1656471920000|2022-06-29 03:05:20|||||||||15
1656471940000|2022-06-29 03:05:40|1453.8|1452.6|1453.8|1452.6|1453.8|1452.6|1453.8|1452.6|25
1656471950000|2022-06-29 03:05:50|1453.9|1452.7|1453.9|1452.7|1453.9|1452.7|1453.9|1452.7|0
1656472000000|2022-06-29 03:06:40|1453.8|1452.6|1453.8|1452.6|1453.8|1452.6|1453.8|1452.6|0
1656472010000|2022-06-29 03:06:50|||||||||2
1656472020000|2022-06-29 03:07:00|||||||||2
1656472050000|2022-06-29 03:07:30|||||||||1
1656472060000|2022-06-29 03:07:40|1453.9|1452.7|1453.6|1452.4|1453.9|1452.7|1453.6|1452.4|5
1656472070000|2022-06-29 03:07:50|1453.4|1452.2|1453.4|1452.2|1453.4|1452.2|1453.4|1452.2|0
1656472090000|2022-06-29 03:08:10|1453.3|1452.1|1453.3|1452.1|1453.3|1452.1|1453.3|1452.1|0
1656472100000|2022-06-29 03:08:20|1453.4|1452.2|1453.4|1452.2|1453.4|1452.2|1453.4|1452.2|1
1656472110000|2022-06-29 03:08:30|||||||||2
1656472120000|2022-06-29 03:08:40|1453.9|1452.7|1453.9|1452.7|1453.9|1452.7|1453.9|1452.7|23
1656472140000|2022-06-29 03:09:00|1453.8|1452.6|1453.9|1452.7|1453.9|1452.7|1453.8|1452.6|0
1656472150000|2022-06-29 03:09:10|1454.1|1452.9|1453.9|1452.7|1454.1|1452.9|1453.9|1452.7|0
1656472160000|2022-06-29 03:09:20|1454.1|1452.9|1454.2|1453|1454.2|1453|1454.1|1452.9|1
1656472170000|2022-06-29 03:09:30|1454.6|1453.4|1454.6|1453.4|1454.6|1453.4|1454.6|1453.4|1
1656472180000|2022-06-29 03:09:40|1454.8|1453.6|1454.8|1453.6|1454.8|1453.6|1454.8|1453.6|3
1656472260000|2022-06-29 03:11:00|1454.7|1453.5|1454.6|1453.4|1454.7|1453.5|1454.6|1453.4|1
1656472270000|2022-06-29 03:11:10|1454.3|1453.1|1453.9|1452.7|1454.3|1453.1|1453.9|1452.7|5
1656472280000|2022-06-29 03:11:20|1453.8|1452.6|1453.6|1452.4|1453.8|1452.6|1453.6|1452.4|11
1656472330000|2022-06-29 03:12:10|1453.4|1452.2|1453.4|1452.2|1453.4|1452.2|1453.4|1452.2|0
1656472340000|2022-06-29 03:12:20|1453.3|1452.1|1453.3|1452.1|1453.4|1452.2|1453.3|1452.1|0
1656472350000|2022-06-29 03:12:30|1453.4|1452.2|1453.3|1452.1|1453.4|1452.2|1453.3|1452.1|0
1656472360000|2022-06-29 03:12:40|1453.4|1452.2|1452.9|1451.7|1453.4|1452.2|1452.9|1451.7|2
1656472370000|2022-06-29 03:12:50|1453.2|1452|1452.9|1451.7|1453.2|1452|1452.9|1451.7|5
1656472380000|2022-06-29 03:13:00|1453.1|1451.9|1453.1|1451.9|1453.1|1451.9|1453.1|1451.9|0
1656472390000|2022-06-29 03:13:10|1453.2|1452|1453.2|1452|1453.2|1452|1453.2|1452|0
1656472400000|2022-06-29 03:13:20|1453.1|1451.9|1452.9|1451.7|1453.1|1451.9|1452.9|1451.7|0
1656472410000|2022-06-29 03:13:30|1452.4|1451.2|1451.3|1450.1|1452.4|1451.2|1451.1|1449.9|130
1656472420000|2022-06-29 03:13:40|1450.8|1449.6|1450.9|1449.7|1450.9|1449.7|1450.8|1449.6|7
1656472430000|2022-06-29 03:13:50|1451.1|1449.9|1451.4|1450.2|1451.4|1450.2|1451.1|1449.9|0
1656472440000|2022-06-29 03:14:00|1451.1|1449.9|1450.9|1449.7|1451.1|1449.9|1450.9|1449.7|8
1656472450000|2022-06-29 03:14:10|||||||||1
1656472460000|2022-06-29 03:14:20|1451.4|1450.2|1451.7|1450.5|1451.7|1450.5|1451.4|1450.2|4
1656472470000|2022-06-29 03:14:30|1451.8|1450.6|1451.3|1450.1|1451.8|1450.6|1451.3|1450.1|6
1656472480000|2022-06-29 03:14:40|1451.1|1449.9|1451.1|1449.9|1451.1|1449.9|1451.1|1449.9|4
1656472490000|2022-06-29 03:14:50|||||||||12
1656472500000|2022-06-29 03:15:00|1451.3|1450.1|1451.7|1450.5|1451.7|1450.5|1451.3|1450.1|7
1656472510000|2022-06-29 03:15:10|1452.1|1450.9|1452.1|1450.9|1452.1|1450.9|1452.1|1450.9|6
1656472520000|2022-06-29 03:15:20|1452.2|1451|1452.2|1451|1452.2|1451|1452.2|1451|6
1656472530000|2022-06-29 03:15:30|1451.9|1450.7|1451.9|1450.7|1451.9|1450.7|1451.9|1450.7|3
1656472540000|2022-06-29 03:15:40|1452.1|1450.9|1452.1|1450.9|1452.1|1450.9|1452.1|1450.9|0
1656472570000|2022-06-29 03:16:10|1451.8|1450.6|1451.8|1450.6|1451.8|1450.6|1451.8|1450.6|0
1656472580000|2022-06-29 03:16:20|1451.9|1450.7|1451.9|1450.7|1451.9|1450.7|1451.9|1450.7|2
1656472600000|2022-06-29 03:16:40|1451.8|1450.6|1451.7|1450.5|1451.8|1450.6|1451.7|1450.5|0
1656472610000|2022-06-29 03:16:50|1451.8|1450.6|1451.7|1450.5|1451.8|1450.6|1451.7|1450.5|0
1656472620000|2022-06-29 03:17:00|1451.6|1450.4|1451.3|1450.1|1451.6|1450.4|1451.3|1450.1|4
1656472630000|2022-06-29 03:17:10|1451.4|1450.2|1451.6|1450.4|1451.6|1450.4|1451.4|1450.2|1
1656472640000|2022-06-29 03:17:20|1451.8|1450.6|1452.2|1451|1452.2|1451|1451.8|1450.6|2
1656472670000|2022-06-29 03:17:50|1452.1|1450.9|1451.9|1450.7|1452.1|1450.9|1451.9|1450.7|0
1656472690000|2022-06-29 03:18:10|1452.1|1450.9|1452.2|1451|1452.2|1451|1452.1|1450.9|1
1656472730000|2022-06-29 03:18:50|1452.3|1451.1|1452.1|1450.9|1452.3|1451.1|1452.1|1450.9|1
1656472780000|2022-06-29 03:19:40|1451.7|1450.5|1451.7|1450.5|1451.7|1450.5|1451.7|1450.5|2
1656472790000|2022-06-29 03:19:50|||||||||4
1656472840000|2022-06-29 03:20:40|1451.8|1450.6|1451.9|1450.7|1451.9|1450.7|1451.8|1450.6|1
1656472860000|2022-06-29 03:21:00|1452.1|1450.9|1452.1|1450.9|1452.1|1450.9|1452.1|1450.9|0
1656472870000|2022-06-29 03:21:10|1451.9|1450.7|1451.9|1450.7|1451.9|1450.7|1451.9|1450.7|1
1656472900000|2022-06-29 03:21:40|1451.8|1450.6|1451.9|1450.7|1452.1|1450.9|1451.8|1450.6|1
1656472910000|2022-06-29 03:21:50|||||||||2
1656472920000|2022-06-29 03:22:00|1452.1|1450.9|1452.2|1451|1452.2|1451|1452.1|1450.9|2
1656472930000|2022-06-29 03:22:10|1452.3|1451.1|1452.4|1451.2|1452.4|1451.2|1452.3|1451.1|0
1656472940000|2022-06-29 03:22:20|||||||||1
1656472990000|2022-06-29 03:23:10|1452.6|1451.4|1452.7|1451.5|1452.8|1451.6|1452.4|1451.2|1
1656473040000|2022-06-29 03:24:00|1452.4|1451.2|1452.4|1451.2|1452.4|1451.2|1452.4|1451.2|0
1656473050000|2022-06-29 03:24:10|||||||||1
1656473060000|2022-06-29 03:24:20|1452.2|1451|1452.1|1450.9|1452.2|1451|1452.1|1450.9|1
1656473070000|2022-06-29 03:24:30|1452.2|1451|1451.9|1450.7|1452.2|1451|1451.8|1450.6|2
1656473080000|2022-06-29 03:24:40|1452.1|1450.9|1452.1|1450.9|1452.1|1450.9|1452.1|1450.9|0
1656473110000|2022-06-29 03:25:10|1452.2|1451|1452.4|1451.2|1452.4|1451.2|1452.2|1451|6
1656473140000|2022-06-29 03:25:40|||||||||2
1656473160000|2022-06-29 03:26:00|1452.8|1451.6|1452.8|1451.6|1452.8|1451.6|1452.8|1451.6|1
1656473180000|2022-06-29 03:26:20|1452.6|1451.4|1452.6|1451.4|1452.6|1451.4|1452.6|1451.4|6
1656473190000|2022-06-29 03:26:30|1452.7|1451.5|1452.7|1451.5|1452.7|1451.5|1452.7|1451.5|0
1656473200000|2022-06-29 03:26:40|1452.6|1451.4|1452.6|1451.4|1452.6|1451.4|1452.6|1451.4|0
1656473210000|2022-06-29 03:26:50|||||||||3
1656473230000|2022-06-29 03:27:10|1452.7|1451.5|1452.7|1451.5|1452.7|1451.5|1452.7|1451.5|3
1656473240000|2022-06-29 03:27:20|1452.4|1451.2|1452.3|1451.1|1452.4|1451.2|1452.3|1451.1|3
1656473250000|2022-06-29 03:27:30|1452.4|1451.2|1452.4|1451.2|1452.4|1451.2|1452.4|1451.2|0
1656473260000|2022-06-29 03:27:40|||||||||1
1656473270000|2022-06-29 03:27:50|||||||||2
1656473280000|2022-06-29 03:28:00|1452.2|1451|1452.2|1451|1452.2|1451|1452.2|1451|6
1656473290000|2022-06-29 03:28:10|1452.6|1451.4|1452.3|1451.1|1452.6|1451.4|1452.3|1451.1|5
1656473300000|2022-06-29 03:28:20|1452.2|1451|1452.2|1451|1452.2|1451|1452.2|1451|1
1656473310000|2022-06-29 03:28:30|1452.3|1451.1|1452.4|1451.2|1452.4|1451.2|1452.3|1451.1|0
1656473320000|2022-06-29 03:28:40|1452.6|1451.4|1452.6|1451.4|1452.7|1451.5|1452.6|1451.4|0
1656473340000|2022-06-29 03:29:00|1452.4|1451.2|1452.4|1451.2|1452.4|1451.2|1452.4|1451.2|4
1656473350000|2022-06-29 03:29:10|1452.3|1451.1|1452.3|1451.1|1452.3|1451.1|1452.3|1451.1|1
1656473360000|2022-06-29 03:29:20|1452.2|1451|1452.2|1451|1452.2|1451|1452.2|1451|4
1656473380000|2022-06-29 03:29:40|||||||||1
1656473400000|2022-06-29 03:30:00|1452.1|1450.9|1452.1|1450.9|1452.1|1450.9|1452.1|1450.9|4
1656473410000|2022-06-29 03:30:10|1452.2|1451|1452.2|1451|1452.2|1451|1452.2|1451|1
1656473420000|2022-06-29 03:30:20|1452.3|1451.1|1453.1|1451.9|1453.1|1451.9|1452.3|1451.1|1
1656473430000|2022-06-29 03:30:30|1453.2|1452|1453.2|1452|1453.2|1452|1453.2|1452|1
1656473450000|2022-06-29 03:30:50|1453.7|1452.5|1453.8|1452.6|1453.8|1452.6|1453.6|1452.4|7
1656473470000|2022-06-29 03:31:10|1453.9|1452.7|1453.2|1452|1453.9|1452.7|1453.1|1451.9|3
1656473500000|2022-06-29 03:31:40|1453.1|1451.9|1453.1|1451.9|1453.1|1451.9|1453.1|1451.9|6
1656473510000|2022-06-29 03:31:50|1453.3|1452.1|1453.3|1452.1|1453.3|1452.1|1453.3|1452.1|1
1656473530000|2022-06-29 03:32:10|1453.2|1452|1453.2|1452|1453.2|1452|1453.2|1452|1
1656473570000|2022-06-29 03:32:50|1453.3|1452.1|1453.4|1452.2|1453.4|1452.2|1453.3|1452.1|0
1656473740000|2022-06-29 03:35:40|1453.6|1452.4|1453.4|1452.2|1453.6|1452.4|1453.4|1452.2|1
1656473760000|2022-06-29 03:36:00|1453.3|1452.1|1453.3|1452.1|1453.3|1452.1|1453.3|1452.1|0
1656473820000|2022-06-29 03:37:00|1453.2|1452|1453.2|1452|1453.2|1452|1453.2|1452|2
1656473830000|2022-06-29 03:37:10|1453.4|1452.2|1453.4|1452.2|1453.4|1452.2|1453.4|1452.2|0
1656473840000|2022-06-29 03:37:20|1453.3|1452.1|1453.2|1452|1453.3|1452.1|1453.2|1452|0
1656473880000|2022-06-29 03:38:00|1453.3|1452.1|1453.4|1452.2|1453.4|1452.2|1453.3|1452.1|0
1656474100000|2022-06-29 03:41:40|1454.2|1453|1454.2|1453|1454.2|1453|1454.2|1453|1
1656474110000|2022-06-29 03:41:50|1454.1|1452.9|1454.2|1453|1454.2|1453|1454.1|1452.9|0
1656474190000|2022-06-29 03:43:10|1454.1|1452.9|1453.9|1452.7|1454.1|1452.9|1453.9|1452.7|0
1656474280000|2022-06-29 03:44:40|1454.4|1453.2|1454.2|1453|1454.4|1453.2|1454.2|1453|1
1656474290000|2022-06-29 03:44:50|1454.4|1453.2|1454.2|1453|1454.4|1453.2|1454.2|1453|0
1656474300000|2022-06-29 03:45:00|||||||||1
1656474380000|2022-06-29 03:46:20|1454.4|1453.2|1454.4|1453.2|1454.4|1453.2|1454.4|1453.2|0
1656474390000|2022-06-29 03:46:30|1454.3|1453.1|1454.3|1453.1|1454.3|1453.1|1454.3|1453.1|0
1656474400000|2022-06-29 03:46:40|1454.2|1453|1454.2|1453|1454.3|1453.1|1454.2|1453|1
1656474430000|2022-06-29 03:47:10|1454.4|1453.2|1454.3|1453.1|1454.4|1453.2|1454.3|1453.1|0
1656474570000|2022-06-29 03:49:30|1454.2|1453|1454.2|1453|1454.2|1453|1454.2|1453|0
1656474600000|2022-06-29 03:50:00|1454.1|1452.9|1453.9|1452.7|1454.1|1452.9|1453.9|1452.7|2
1656474640000|2022-06-29 03:50:40|1453.7|1452.5|1453.7|1452.5|1453.7|1452.5|1453.7|1452.5|2
1656474700000|2022-06-29 03:51:40|1453.8|1452.6|1453.9|1452.7|1453.9|1452.7|1453.8|1452.6|0
1656474770000|2022-06-29 03:52:50|||||||||1
1656474830000|2022-06-29 03:53:50|1454.2|1453|1454.2|1453|1454.2|1453|1454.2|1453|4
1656474900000|2022-06-29 03:55:00|||||||||1
1656474950000|2022-06-29 03:55:50|1454.1|1452.9|1453.9|1452.7|1454.1|1452.9|1453.9|1452.7|0
1656474960000|2022-06-29 03:56:00|1454.2|1453|1454.2|1453|1454.2|1453|1454.2|1453|2
1656475080000|2022-06-29 03:58:00|1454.1|1452.9|1454.1|1452.9|1454.1|1452.9|1454.1|1452.9|0
1656475090000|2022-06-29 03:58:10|1454.4|1453.2|1454.4|1453.2|1454.4|1453.2|1454.4|1453.2|1
1656475190000|2022-06-29 03:59:50|||||||||10
1656475200000|2022-06-29 04:00:00|||||||||10
1656475280000|2022-06-29 04:01:20|||||||||1
1656475300000|2022-06-29 04:01:40|1454.2|1453|1453.9|1452.7|1454.2|1453|1453.9|1452.7|2
1656475410000|2022-06-29 04:03:30|1453.8|1452.6|1453.7|1452.5|1453.8|1452.6|1453.7|1452.5|0
1656475420000|2022-06-29 04:03:40|1453.8|1452.6|1453.9|1452.7|1453.9|1452.7|1453.8|1452.6|0
1656475440000|2022-06-29 04:04:00|1453.8|1452.6|1453.8|1452.6|1453.8|1452.6|1453.8|1452.6|1
1656475450000|2022-06-29 04:04:10|1453.6|1452.4|1453.8|1452.6|1453.8|1452.6|1453.6|1452.4|1
1656475470000|2022-06-29 04:04:30|1453.7|1452.5|1453.7|1452.5|1453.7|1452.5|1453.7|1452.5|0
1656475480000|2022-06-29 04:04:40|1453.6|1452.4|1453.4|1452.2|1453.6|1452.4|1453.4|1452.2|0
1656475490000|2022-06-29 04:04:50|1453.6|1452.4|1453.6|1452.4|1453.6|1452.4|1453.6|1452.4|0
1656475500000|2022-06-29 04:05:00|||||||||1
1656475510000|2022-06-29 04:05:10|1453.7|1452.5|1453.7|1452.5|1453.7|1452.5|1453.7|1452.5|2
1656475540000|2022-06-29 04:05:40|||||||||1
1656475590000|2022-06-29 04:06:30|||||||||7
1656475630000|2022-06-29 04:07:10|||||||||5
1656475680000|2022-06-29 04:08:00|1453.9|1452.7|1453.8|1452.6|1453.9|1452.7|1453.8|1452.6|0
1656475710000|2022-06-29 04:08:30|1453.9|1452.7|1453.9|1452.7|1453.9|1452.7|1453.9|1452.7|0
1656475780000|2022-06-29 04:09:40|1453.8|1452.6|1453.8|1452.6|1453.8|1452.6|1453.8|1452.6|0
1656475880000|2022-06-29 04:11:20|1454.1|1452.9|1453.9|1452.7|1454.1|1452.9|1453.9|1452.7|0
1656475990000|2022-06-29 04:13:10|1454.4|1453.2|1454.3|1453.1|1454.4|1453.2|1454.3|1453.1|1
1656476000000|2022-06-29 04:13:20|1454.2|1453|1454.4|1453.2|1454.4|1453.2|1454.2|1453|0
1656476010000|2022-06-29 04:13:30|1454.2|1453|1454.2|1453|1454.2|1453|1454.2|1453|0
1656476030000|2022-06-29 04:13:50|1454.4|1453.2|1454.4|1453.2|1454.4|1453.2|1454.4|1453.2|1
1656476080000|2022-06-29 04:14:40|1454.3|1453.1|1454.3|1453.1|1454.3|1453.1|1454.3|1453.1|0
1656476100000|2022-06-29 04:15:00|1454.2|1453|1453.9|1452.7|1454.2|1453|1453.9|1452.7|4
1656476150000|2022-06-29 04:15:50|1453.8|1452.6|1454.1|1452.9|1454.1|1452.9|1453.8|1452.6|1
1656476200000|2022-06-29 04:16:40|1453.9|1452.7|1453.9|1452.7|1453.9|1452.7|1453.9|1452.7|0
1656476390000|2022-06-29 04:19:50|1453.8|1452.6|1453.8|1452.6|1453.8|1452.6|1453.8|1452.6|0
1656476480000|2022-06-29 04:21:20|1454.2|1453|1454.1|1452.9|1454.2|1453|1454.1|1452.9|1
1656476560000|2022-06-29 04:22:40|1454.3|1453.1|1454.3|1453.1|1454.3|1453.1|1454.3|1453.1|1
1656476570000|2022-06-29 04:22:50|1454.4|1453.2|1454.4|1453.2|1454.4|1453.2|1454.4|1453.2|2
1656476630000|2022-06-29 04:23:50|1454.6|1453.4|1454.6|1453.4|1454.6|1453.4|1454.6|1453.4|0
1656476640000|2022-06-29 04:24:00|1454.4|1453.2|1454.4|1453.2|1454.4|1453.2|1454.4|1453.2|1
1656476680000|2022-06-29 04:24:40|1454.3|1453.1|1454.1|1452.9|1454.3|1453.1|1454.1|1452.9|0
1656476690000|2022-06-29 04:24:50|1454.2|1453|1454.2|1453|1454.2|1453|1454.1|1452.9|0
1656476710000|2022-06-29 04:25:10|1454.1|1452.9|1454.1|1452.9|1454.1|1452.9|1454.1|1452.9|0
1656476780000|2022-06-29 04:26:20|1453.9|1452.7|1453.9|1452.7|1453.9|1452.7|1453.9|1452.7|0
1656476800000|2022-06-29 04:26:40|1454.1|1452.9|1454.1|1452.9|1454.1|1452.9|1454.1|1452.9|0
1656476870000|2022-06-29 04:27:50|1454.2|1453|1454.1|1452.9|1454.2|1453|1454.1|1452.9|0
1656476880000|2022-06-29 04:28:00|1454.2|1453|1454.3|1453.1|1454.3|1453.1|1454.2|1453|0
1656476910000|2022-06-29 04:28:30|1454.2|1453|1454.2|1453|1454.2|1453|1454.2|1453|0
1656476920000|2022-06-29 04:28:40|1454.1|1452.9|1453.9|1452.7|1454.1|1452.9|1453.9|1452.7|0
1656476940000|2022-06-29 04:29:00|1453.8|1452.6|1453.8|1452.6|1453.8|1452.6|1453.8|1452.6|3
1656476960000|2022-06-29 04:29:20|1453.7|1452.5|1453.7|1452.5|1453.7|1452.5|1453.7|1452.5|0
1656476970000|2022-06-29 04:29:30|1453.8|1452.6|1453.8|1452.6|1453.8|1452.6|1453.7|1452.5|1
1656477000000|2022-06-29 04:30:00|1453.9|1452.7|1454.9|1453.7|1455.2|1454|1453.9|1452.7|6
1656477020000|2022-06-29 04:30:20|1455.1|1453.9|1455.1|1453.9|1455.1|1453.9|1455.1|1453.9|0
1656477040000|2022-06-29 04:30:40|1455.2|1454|1455.2|1454|1455.2|1454|1455.2|1454|0
1656477050000|2022-06-29 04:30:50|1455.1|1453.9|1455.1|1453.9|1455.1|1453.9|1455.1|1453.9|0
1656477060000|2022-06-29 04:31:00|1454.9|1453.7|1454.9|1453.7|1454.9|1453.7|1454.9|1453.7|3
1656477070000|2022-06-29 04:31:10|1454.8|1453.6|1455.2|1454|1455.2|1454|1454.8|1453.6|1
1656477080000|2022-06-29 04:31:20|1455.3|1454.1|1455.4|1454.2|1455.4|1454.2|1455.3|1454.1|2
1656477110000|2022-06-29 04:31:50|1455.6|1454.4|1455.4|1454.2|1455.6|1454.4|1455.4|1454.2|0
1656477120000|2022-06-29 04:32:00|1455.3|1454.1|1455.9|1454.7|1456.1|1454.9|1455.3|1454.1|4
1656477160000|2022-06-29 04:32:40|||||||||1
1656477170000|2022-06-29 04:32:50|1456.1|1454.9|1455.9|1454.7|1456.1|1454.9|1455.9|1454.7|2
1656477180000|2022-06-29 04:33:00|1455.8|1454.6|1455.9|1454.7|1455.9|1454.7|1455.7|1454.5|2
1656477210000|2022-06-29 04:33:30|1456.1|1454.9|1456.1|1454.9|1456.1|1454.9|1456.1|1454.9|0
1656477220000|2022-06-29 04:33:40|1455.9|1454.7|1455.9|1454.7|1455.9|1454.7|1455.9|1454.7|0
1656477230000|2022-06-29 04:33:50|1456.1|1454.9|1456.2|1455|1456.2|1455|1456.1|1454.9|2
1656477240000|2022-06-29 04:34:00|1456.3|1455.1|1456.7|1455.5|1456.7|1455.5|1456.1|1454.9|15
1656477260000|2022-06-29 04:34:20|1456.8|1455.6|1456.6|1455.4|1456.8|1455.6|1456.4|1455.2|2
1656477280000|2022-06-29 04:34:40|1456.4|1455.2|1456.6|1455.4|1456.6|1455.4|1456.4|1455.2|0
1656477310000|2022-06-29 04:35:10|1456.4|1455.2|1456.4|1455.2|1456.4|1455.2|1456.4|1455.2|0
1656477350000|2022-06-29 04:35:50|1456.7|1455.5|1456.6|1455.4|1456.7|1455.5|1456.6|1455.4|0
1656477360000|2022-06-29 04:36:00|1456.7|1455.5|1456.6|1455.4|1456.7|1455.5|1456.6|1455.4|1
1656477370000|2022-06-29 04:36:10|1456.7|1455.5|1456.7|1455.5|1456.7|1455.5|1456.6|1455.4|2
1656477410000|2022-06-29 04:36:50|1456.9|1455.7|1456.7|1455.5|1456.9|1455.7|1456.7|1455.5|2
1656477420000|2022-06-29 04:37:00|||||||||2
1656477450000|2022-06-29 04:37:30|1456.4|1455.2|1456.4|1455.2|1456.4|1455.2|1456.4|1455.2|0
1656477480000|2022-06-29 04:38:00|1456.3|1455.1|1456.3|1455.1|1456.3|1455.1|1456.3|1455.1|0
1656477510000|2022-06-29 04:38:30|1455.9|1454.7|1456.2|1455|1456.2|1455|1455.9|1454.7|2
1656477520000|2022-06-29 04:38:40|1456.1|1454.9|1456.2|1455|1456.2|1455|1456.1|1454.9|0
1656477550000|2022-06-29 04:39:10|1456.1|1454.9|1456.1|1454.9|1456.1|1454.9|1456.1|1454.9|0
1656477560000|2022-06-29 04:39:20|1456.2|1455|1456.1|1454.9|1456.2|1455|1456.1|1454.9|0
1656477570000|2022-06-29 04:39:30|1455.9|1454.7|1455.7|1454.5|1455.9|1454.7|1455.7|1454.5|5
1656477580000|2022-06-29 04:39:40|1455.9|1454.7|1455.9|1454.7|1455.9|1454.7|1455.9|1454.7|1
1656477590000|2022-06-29 04:39:50|||||||||2
1656477600000|2022-06-29 04:40:00|1455.8|1454.6|1455.8|1454.6|1455.8|1454.6|1455.8|1454.6|0
1656477620000|2022-06-29 04:40:20|||||||||2
1656477730000|2022-06-29 04:42:10|1456.1|1454.9|1455.8|1454.6|1456.1|1454.9|1455.8|1454.6|0
1656477870000|2022-06-29 04:44:30|1455.6|1454.4|1455.8|1454.6|1455.8|1454.6|1455.6|1454.4|1
1656477940000|2022-06-29 04:45:40|1456.1|1454.9|1456.1|1454.9|1456.1|1454.9|1456.1|1454.9|0
1656477960000|2022-06-29 04:46:00|1455.9|1454.7|1455.9|1454.7|1455.9|1454.7|1455.9|1454.7|0
1656477970000|2022-06-29 04:46:10|1455.8|1454.6|1455.8|1454.6|1455.8|1454.6|1455.8|1454.6|0
1656478080000|2022-06-29 04:48:00|1455.7|1454.5|1455.7|1454.5|1455.7|1454.5|1455.4|1454.2|0
1656478200000|2022-06-29 04:50:00|1455.4|1454.2|1455.4|1454.2|1455.4|1454.2|1455.4|1454.2|0
1656478230000|2022-06-29 04:50:30|1455.3|1454.1|1455.3|1454.1|1455.3|1454.1|1455.3|1454.1|0
1656478240000|2022-06-29 04:50:40|1455.4|1454.2|1455.4|1454.2|1455.4|1454.2|1455.4|1454.2|0
1656478260000|2022-06-29 04:51:00|1455.3|1454.1|1455.3|1454.1|1455.3|1454.1|1455.3|1454.1|2
1656478280000|2022-06-29 04:51:20|1455.7|1454.5|1455.7|1454.5|1455.7|1454.5|1455.7|1454.5|0
1656478370000|2022-06-29 04:52:50|1455.6|1454.4|1455.7|1454.5|1455.7|1454.5|1455.3|1454.1|3
1656478380000|2022-06-29 04:53:00|1455.3|1454.1|1455.3|1454.1|1455.3|1454.1|1455.3|1454.1|2
1656478410000|2022-06-29 04:53:30|1455.1|1453.9|1455.4|1454.2|1455.4|1454.2|1455.1|1453.9|0
1656478430000|2022-06-29 04:53:50|1455.3|1454.1|1455.3|1454.1|1455.3|1454.1|1455.3|1454.1|0
1656478500000|2022-06-29 04:55:00|1455.1|1453.9|1455.3|1454.1|1455.3|1454.1|1455.1|1453.9|1
1656478730000|2022-06-29 04:58:50|1455.2|1454|1455.2|1454|1455.2|1454|1455.2|1454|0
1656478770000|2022-06-29 04:59:30|1455.1|1453.9|1455.1|1453.9|1455.1|1453.9|1455.1|1453.9|0
1656478790000|2022-06-29 04:59:50|1455.2|1454|1455.2|1454|1455.2|1454|1455.2|1454|1
1656478800000|2022-06-29 05:00:00|||||||||1
1656478870000|2022-06-29 05:01:10|||||||||1
1656478910000|2022-06-29 05:01:50|1455.3|1454.1|1455.7|1454.5|1455.7|1454.5|1455.3|1454.1|1
1656478920000|2022-06-29 05:02:00|1455.6|1454.4|1455.6|1454.4|1455.6|1454.4|1455.6|1454.4|2
1656478940000|2022-06-29 05:02:20|1455.4|1454.2|1455.4|1454.2|1455.4|1454.2|1455.4|1454.2|3
1656478950000|2022-06-29 05:02:30|1455.3|1454.1|1455.3|1454.1|1455.3|1454.1|1455.3|1454.1|0
1656478960000|2022-06-29 05:02:40|1455.2|1454|1455.2|1454|1455.2|1454|1455.2|1454|1
1656478980000|2022-06-29 05:03:00|||||||||1
1656479000000|2022-06-29 05:03:20|||||||||3
1656479010000|2022-06-29 05:03:30|||||||||5
1656479060000|2022-06-29 05:04:20|1455.3|1454.1|1455.3|1454.1|1455.3|1454.1|1455.3|1454.1|0
1656479080000|2022-06-29 05:04:40|1455.2|1454|1455.2|1454|1455.2|1454|1455.2|1454|0
1656479140000|2022-06-29 05:05:40|1456.4|1455.2|1456.2|1455|1456.4|1455.2|1456.2|1455|2
1656479150000|2022-06-29 05:05:50|1456.4|1455.2|1456.4|1455.2|1456.4|1455.2|1456.4|1455.2|1
1656479160000|2022-06-29 05:06:00|1456.2|1455|1456.2|1455|1456.2|1455|1456.2|1455|0
1656479170000|2022-06-29 05:06:10|1456.3|1455.1|1456.4|1455.2|1456.4|1455.2|1456.2|1455|3
1656479230000|2022-06-29 05:07:10|1456.3|1455.1|1456.4|1455.2|1456.4|1455.2|1456.3|1455.1|0
1656479240000|2022-06-29 05:07:20|1456.6|1455.4|1456.6|1455.4|1456.6|1455.4|1456.4|1455.2|1
1656479250000|2022-06-29 05:07:30|1456.4|1455.2|1456.4|1455.2|1456.4|1455.2|1456.4|1455.2|0
1656479280000|2022-06-29 05:08:00|1456.3|1455.1|1456.3|1455.1|1456.3|1455.1|1456.3|1455.1|1
1656479320000|2022-06-29 05:08:40|1456.2|1455|1456.3|1455.1|1456.3|1455.1|1456.2|1455|0
1656479360000|2022-06-29 05:09:20|1456.4|1455.2|1456.4|1455.2|1456.4|1455.2|1456.4|1455.2|0
1656479370000|2022-06-29 05:09:30|1456.3|1455.1|1456.3|1455.1|1456.3|1455.1|1456.3|1455.1|0
1656479420000|2022-06-29 05:10:20|1456.2|1455|1456.2|1455|1456.2|1455|1456.2|1455|0
1656479450000|2022-06-29 05:10:50|1456.1|1454.9|1455.9|1454.7|1456.1|1454.9|1455.9|1454.7|0
1656479700000|2022-06-29 05:15:00|||||||||1
1656479830000|2022-06-29 05:17:10|||||||||5
1656479840000|2022-06-29 05:17:20|||||||||5
1656479860000|2022-06-29 05:17:40|||||||||2
1656479900000|2022-06-29 05:18:20|1456.1|1454.9|1455.9|1454.7|1456.1|1454.9|1455.9|1454.7|1
1656479910000|2022-06-29 05:18:30|1456.1|1454.9|1456.4|1455.2|1456.4|1455.2|1456.1|1454.9|2
1656479970000|2022-06-29 05:19:30|1456.6|1455.4|1456.7|1455.5|1456.7|1455.5|1456.6|1455.4|0
1656479980000|2022-06-29 05:19:40|1456.6|1455.4|1456.7|1455.5|1456.7|1455.5|1456.6|1455.4|0
1656480000000|2022-06-29 05:20:00|1456.6|1455.4|1456.4|1455.2|1456.6|1455.4|1456.4|1455.2|0
1656480010000|2022-06-29 05:20:10|1456.6|1455.4|1456.6|1455.4|1456.6|1455.4|1456.6|1455.4|0
1656480030000|2022-06-29 05:20:30|1456.3|1455.1|1456.3|1455.1|1456.3|1455.1|1456.3|1455.1|1
1656480040000|2022-06-29 05:20:40|1456.2|1455|1456.2|1455|1456.2|1455|1456.2|1455|6
1656480080000|2022-06-29 05:21:20|1456.1|1454.9|1456.2|1455|1456.2|1455|1456.1|1454.9|1
1656480100000|2022-06-29 05:21:40|1456.1|1454.9|1456.2|1455|1456.2|1455|1456.1|1454.9|4
1656480160000|2022-06-29 05:22:40|1456.1|1454.9|1455.8|1454.6|1456.1|1454.9|1455.8|1454.6|3
1656480180000|2022-06-29 05:23:00|||||||||3
1656480210000|2022-06-29 05:23:30|1455.9|1454.7|1455.9|1454.7|1455.9|1454.7|1455.9|1454.7|3
1656480240000|2022-06-29 05:24:00|1456.1|1454.9|1456.1|1454.9|1456.1|1454.9|1456.1|1454.9|0
1656480250000|2022-06-29 05:24:10|1456.2|1455|1456.2|1455|1456.2|1455|1456.2|1455|2
1656480270000|2022-06-29 05:24:30|1456.3|1455.1|1456.3|1455.1|1456.3|1455.1|1456.3|1455.1|0
1656480300000|2022-06-29 05:25:00|1456.2|1455|1456.2|1455|1456.2|1455|1456.2|1455|0
1656480480000|2022-06-29 05:28:00|1456.6|1455.4|1456.4|1455.2|1456.6|1455.4|1456.4|1455.2|4
1656480490000|2022-06-29 05:28:10|1456.6|1455.4|1456.6|1455.4|1456.6|1455.4|1456.6|1455.4|3
1656480510000|2022-06-29 05:28:30|1456.4|1455.2|1456.4|1455.2|1456.4|1455.2|1456.4|1455.2|1
1656480520000|2022-06-29 05:28:40|1456.3|1455.1|1456.2|1455|1456.3|1455.1|1456.2|1455|0
1656480530000|2022-06-29 05:28:50|1456.1|1454.9|1456.2|1455|1456.2|1455|1456.1|1454.9|0
1656480600000|2022-06-29 05:30:00|1455.8|1454.6|1454.4|1453.2|1455.8|1454.6|1454.4|1453.2|21
1656480610000|2022-06-29 05:30:10|1454.6|1453.4|1453.9|1452.7|1454.7|1453.5|1453.7|1452.5|14
1656480620000|2022-06-29 05:30:20|1454.1|1452.9|1454.2|1453|1454.2|1453|1454.1|1452.9|0
1656480650000|2022-06-29 05:30:50|||||||||1
1656480660000|2022-06-29 05:31:00|1453.8|1452.6|1453.3|1452.1|1453.8|1452.6|1453.3|1452.1|38
1656480670000|2022-06-29 05:31:10|1453.2|1452|1453.3|1452.1|1453.3|1452.1|1453.2|1452|3
1656480680000|2022-06-29 05:31:20|1453.4|1452.2|1453.6|1452.4|1453.6|1452.4|1453.3|1452.1|0
1656480690000|2022-06-29 05:31:30|1453.4|1452.2|1453.4|1452.2|1453.7|1452.5|1453.4|1452.2|4
1656480700000|2022-06-29 05:31:40|1453.6|1452.4|1453.7|1452.5|1453.7|1452.5|1453.6|1452.4|0
1656480710000|2022-06-29 05:31:50|1453.8|1452.6|1454.1|1452.9|1454.2|1453|1453.8|1452.6|17
1656480720000|2022-06-29 05:32:00|1453.9|1452.7|1454.1|1452.9|1454.3|1453.1|1453.9|1452.7|3
1656480730000|2022-06-29 05:32:10|1454.2|1453|1454.2|1453|1454.2|1453|1454.2|1453|1
1656480740000|2022-06-29 05:32:20|1454.4|1453.2|1454.3|1453.1|1454.4|1453.2|1454.3|1453.1|2
1656480770000|2022-06-29 05:32:50|1454.4|1453.2|1454.4|1453.2|1454.4|1453.2|1454.4|1453.2|0
1656480780000|2022-06-29 05:33:00|1454.6|1453.4|1454.6|1453.4|1454.6|1453.4|1454.6|1453.4|1
1656480790000|2022-06-29 05:33:10|1454.4|1453.2|1454.6|1453.4|1454.6|1453.4|1454.4|1453.2|0
1656480800000|2022-06-29 05:33:20|1454.4|1453.2|1454.4|1453.2|1454.4|1453.2|1454.4|1453.2|1
1656480810000|2022-06-29 05:33:30|1454.3|1453.1|1454.2|1453|1454.3|1453.1|1454.2|1453|2
1656480820000|2022-06-29 05:33:40|1454.3|1453.1|1453.9|1452.7|1454.3|1453.1|1453.9|1452.7|3
1656480840000|2022-06-29 05:34:00|1454.1|1452.9|1454.1|1452.9|1454.1|1452.9|1454.1|1452.9|0
1656480860000|2022-06-29 05:34:20|1453.9|1452.7|1453.9|1452.7|1453.9|1452.7|1453.9|1452.7|1
1656480870000|2022-06-29 05:34:30|1453.8|1452.6|1453.4|1452.2|1453.8|1452.6|1453.4|1452.2|2
1656480880000|2022-06-29 05:34:40|1453.6|1452.4|1453.4|1452.2|1453.6|1452.4|1453.4|1452.2|1
1656480910000|2022-06-29 05:35:10|||||||||1
1656480920000|2022-06-29 05:35:20|1453.2|1452|1453.3|1452.1|1453.3|1452.1|1453.2|1452|1
1656480930000|2022-06-29 05:35:30|1453.4|1452.2|1453.4|1452.2|1453.4|1452.2|1453.4|1452.2|0
1656480940000|2022-06-29 05:35:40|||||||||1
1656480950000|2022-06-29 05:35:50|1453.6|1452.4|1453.4|1452.2|1453.6|1452.4|1453.4|1452.2|1
1656480970000|2022-06-29 05:36:10|1453.7|1452.5|1453.2|1452|1453.7|1452.5|1453.2|1452|21
1656480980000|2022-06-29 05:36:20|||||||||1
1656480990000|2022-06-29 05:36:30|1453.1|1451.9|1453.1|1451.9|1453.1|1451.9|1453.1|1451.9|0
1656481000000|2022-06-29 05:36:40|1453.2|1452|1453.2|1452|1453.2|1452|1453.2|1452|2
1656481020000|2022-06-29 05:37:00|1453.1|1451.9|1452.7|1451.5|1453.1|1451.9|1452.7|1451.5|2
1656481040000|2022-06-29 05:37:20|1452.6|1451.4|1452.7|1451.5|1452.7|1451.5|1452.4|1451.2|2
1656481050000|2022-06-29 05:37:30|1452.6|1451.4|1452.7|1451.5|1452.7|1451.5|1452.6|1451.4|0
1656481060000|2022-06-29 05:37:40|1452.2|1451|1452.6|1451.4|1452.6|1451.4|1452.2|1451|26
1656481070000|2022-06-29 05:37:50|1452.4|1451.2|1452.4|1451.2|1452.4|1451.2|1452.4|1451.2|1
1656481080000|2022-06-29 05:38:00|1452.1|1450.9|1452.2|1451|1452.3|1451.1|1452.1|1450.9|5
1656481090000|2022-06-29 05:38:10|1452.3|1451.1|1452.2|1451|1452.3|1451.1|1452.1|1450.9|0
1656481100000|2022-06-29 05:38:20|1452.1|1450.9|1452.2|1451|1452.2|1451|1452.1|1450.9|0
1656481110000|2022-06-29 05:38:30|1452.1|1450.9|1452.2|1451|1452.2|1451|1452.1|1450.9|0
1656481130000|2022-06-29 05:38:50|1451.6|1450.4|1452.2|1451|1452.2|1451|1451.6|1450.4|32
1656481140000|2022-06-29 05:39:00|1452.3|1451.1|1452.3|1451.1|1452.3|1451.1|1452.3|1451.1|5
1656481150000|2022-06-29 05:39:10|1452.4|1451.2|1452.2|1451|1452.4|1451.2|1452.2|1451|5
1656481170000|2022-06-29 05:39:30|1452.3|1451.1|1452.2|1451|1452.3|1451.1|1452.1|1450.9|2
1656481180000|2022-06-29 05:39:40|1452.4|1451.2|1452.4|1451.2|1452.6|1451.4|1452.4|1451.2|0
1656481190000|2022-06-29 05:39:50|1452.3|1451.1|1452.6|1451.4|1452.6|1451.4|1452.3|1451.1|2
1656481220000|2022-06-29 05:40:20|1452.8|1451.6|1452.9|1451.7|1452.9|1451.7|1452.8|1451.6|2
1656481260000|2022-06-29 05:41:00|1452.8|1451.6|1452.8|1451.6|1452.8|1451.6|1452.8|1451.6|0
1656481280000|2022-06-29 05:41:20|1452.7|1451.5|1452.7|1451.5|1452.7|1451.5|1452.7|1451.5|5
1656481300000|2022-06-29 05:41:40|||||||||1
1656481320000|2022-06-29 05:42:00|||||||||1
1656481360000|2022-06-29 05:42:40|1452.8|1451.6|1453.1|1451.9|1453.1|1451.9|1452.8|1451.6|2
1656481380000|2022-06-29 05:43:00|1453.8|1452.6|1453.9|1452.7|1453.9|1452.7|1453.7|1452.5|6
1656481390000|2022-06-29 05:43:10|1454.1|1452.9|1454.2|1453|1454.2|1453|1454.1|1452.9|2
1656481400000|2022-06-29 05:43:20|1454.1|1452.9|1453.3|1452.1|1454.1|1452.9|1453.3|1452.1|4
1656481410000|2022-06-29 05:43:30|1453.4|1452.2|1453.7|1452.5|1453.7|1452.5|1453.3|1452.1|2
1656481420000|2022-06-29 05:43:40|1453.3|1452.1|1453.6|1452.4|1453.6|1452.4|1453.3|1452.1|1
1656481430000|2022-06-29 05:43:50|1453.7|1452.5|1453.9|1452.7|1453.9|1452.7|1453.6|1452.4|6
1656481440000|2022-06-29 05:44:00|1454.1|1452.9|1454.1|1452.9|1454.1|1452.9|1454.1|1452.9|0
1656481450000|2022-06-29 05:44:10|1454.2|1453|1454.1|1452.9|1454.2|1453|1454.1|1452.9|0
1656481460000|2022-06-29 05:44:20|1454.2|1453|1454.1|1452.9|1454.2|1453|1454.1|1452.9|0
1656481470000|2022-06-29 05:44:30|1454.2|1453|1453.9|1452.7|1454.2|1453|1453.9|1452.7|1
1656481520000|2022-06-29 05:45:20|||||||||3
1656481530000|2022-06-29 05:45:30|1454.2|1453|1454.1|1452.9|1454.3|1453.1|1454.1|1452.9|2
1656481540000|2022-06-29 05:45:40|1454.2|1453|1455.1|1453.9|1455.1|1453.9|1454.2|1453|12
1656481550000|2022-06-29 05:45:50|||||||||1
1656481560000|2022-06-29 05:46:00|1455.2|1454|1455.1|1453.9|1455.2|1454|1455.1|1453.9|1
1656481570000|2022-06-29 05:46:10|1455.2|1454|1455.1|1453.9|1455.2|1454|1455.1|1453.9|0
1656481580000|2022-06-29 05:46:20|1454.9|1453.7|1454.9|1453.7|1454.9|1453.7|1454.9|1453.7|4
1656481590000|2022-06-29 05:46:30|1455.1|1453.9|1455.2|1454|1455.2|1454|1455.1|1453.9|1
1656481610000|2022-06-29 05:46:50|||||||||14
1656481640000|2022-06-29 05:47:20|1455.3|1454.1|1455.7|1454.5|1455.7|1454.5|1455.3|1454.1|6
1656481660000|2022-06-29 05:47:40|1455.8|1454.6|1455.9|1454.7|1455.9|1454.7|1455.8|1454.6|0
1656481670000|2022-06-29 05:47:50|1455.8|1454.6|1455.7|1454.5|1455.8|1454.6|1455.6|1454.4|3
1656481680000|2022-06-29 05:48:00|1455.9|1454.7|1455.9|1454.7|1455.9|1454.7|1455.9|1454.7|2
1656481690000|2022-06-29 05:48:10|1456.1|1454.9|1456.2|1455|1456.2|1455|1456.1|1454.9|2
1656481730000|2022-06-29 05:48:50|||||||||4
1656481750000|2022-06-29 05:49:10|1455.9|1454.7|1455.9|1454.7|1455.9|1454.7|1455.9|1454.7|2
1656481770000|2022-06-29 05:49:30|1455.7|1454.5|1455.3|1454.1|1455.7|1454.5|1455.3|1454.1|4
1656481780000|2022-06-29 05:49:40|1455.2|1454|1455.7|1454.5|1455.8|1454.6|1455.2|1454|2
1656481800000|2022-06-29 05:50:00|1455.6|1454.4|1455.4|1454.2|1455.6|1454.4|1455.4|1454.2|0
1656481810000|2022-06-29 05:50:10|1455.7|1454.5|1455.4|1454.2|1455.7|1454.5|1455.4|1454.2|0
1656481830000|2022-06-29 05:50:30|1455.3|1454.1|1455.1|1453.9|1455.3|1454.1|1454.7|1453.5|6
1656481840000|2022-06-29 05:50:40|||||||||1
1656481870000|2022-06-29 05:51:10|1455.3|1454.1|1455.3|1454.1|1455.4|1454.2|1455.3|1454.1|3
1656481880000|2022-06-29 05:51:20|1455.1|1453.9|1455.1|1453.9|1455.1|1453.9|1455.1|1453.9|0
1656481890000|2022-06-29 05:51:30|1455.2|1454|1454.7|1453.5|1455.2|1454|1454.7|1453.5|4
1656481900000|2022-06-29 05:51:40|1454.6|1453.4|1454.7|1453.5|1454.7|1453.5|1454.6|1453.4|0
1656481910000|2022-06-29 05:51:50|1454.6|1453.4|1454.7|1453.5|1454.7|1453.5|1454.6|1453.4|0
1656481930000|2022-06-29 05:52:10|1454.6|1453.4|1454.6|1453.4|1454.7|1453.5|1454.6|1453.4|0
1656481940000|2022-06-29 05:52:20|1454.7|1453.5|1454.7|1453.5|1454.7|1453.5|1454.7|1453.5|0
1656481970000|2022-06-29 05:52:50|1454.9|1453.7|1455.1|1453.9|1455.1|1453.9|1454.6|1453.4|2
1656481980000|2022-06-29 05:53:00|1455.2|1454|1455.1|1453.9|1455.3|1454.1|1455.1|1453.9|1
1656481990000|2022-06-29 05:53:10|1455.2|1454|1455.2|1454|1455.2|1454|1455.2|1454|0
1656482000000|2022-06-29 05:53:20|1455.4|1454.2|1455.4|1454.2|1455.4|1454.2|1455.3|1454.1|2
1656482030000|2022-06-29 05:53:50|1455.7|1454.5|1455.4|1454.2|1455.7|1454.5|1455.4|1454.2|2
1656482050000|2022-06-29 05:54:10|1455.3|1454.1|1455.3|1454.1|1455.3|1454.1|1455.3|1454.1|0
1656482060000|2022-06-29 05:54:20|1454.9|1453.7|1455.2|1454|1455.2|1454|1454.9|1453.7|0
1656482070000|2022-06-29 05:54:30|1455.1|1453.9|1455.2|1454|1455.2|1454|1454.9|1453.7|0
1656482100000|2022-06-29 05:55:00|1455.1|1453.9|1454.9|1453.7|1455.2|1454|1454.9|1453.7|0
1656482120000|2022-06-29 05:55:20|1454.4|1453.2|1454.4|1453.2|1454.4|1453.2|1454.4|1453.2|1
1656482130000|2022-06-29 05:55:30|1454.7|1453.5|1454.7|1453.5|1454.9|1453.7|1454.6|1453.4|4
1656482170000|2022-06-29 05:56:10|1454.6|1453.4|1454.6|1453.4|1454.6|1453.4|1454.6|1453.4|0
1656482200000|2022-06-29 05:56:40|1454.9|1453.7|1454.9|1453.7|1455.1|1453.9|1454.8|1453.6|1
1656482210000|2022-06-29 05:56:50|1454.8|1453.6|1454.8|1453.6|1454.8|1453.6|1454.8|1453.6|0
1656482230000|2022-06-29 05:57:10|1454.4|1453.2|1454.4|1453.2|1454.4|1453.2|1454.4|1453.2|1
1656482240000|2022-06-29 05:57:20|1454.3|1453.1|1453.9|1452.7|1454.3|1453.1|1453.9|1452.7|1
1656482260000|2022-06-29 05:57:40|1454.1|1452.9|1454.1|1452.9|1454.2|1453|1454.1|1452.9|3
1656482280000|2022-06-29 05:58:00|1454.2|1453|1454.2|1453|1454.2|1453|1454.1|1452.9|2
1656482290000|2022-06-29 05:58:10|1454.1|1452.9|1453.9|1452.7|1454.2|1453|1453.9|1452.7|0
1656482300000|2022-06-29 05:58:20|1454.1|1452.9|1454.2|1453|1454.2|1453|1454.1|1452.9|0
1656482330000|2022-06-29 05:58:50|1454.3|1453.1|1454.4|1453.2|1454.4|1453.2|1454.3|1453.1|0
1656482340000|2022-06-29 05:59:00|1454.6|1453.4|1454.7|1453.5|1454.7|1453.5|1454.4|1453.2|1
1656482350000|2022-06-29 05:59:10|1454.6|1453.4|1454.6|1453.4|1454.6|1453.4|1454.6|1453.4|0
1656482360000|2022-06-29 05:59:20|1454.4|1453.2|1454.3|1453.1|1454.4|1453.2|1454.2|1453|0
1656482390000|2022-06-29 05:59:50|1454.2|1453|1454.7|1453.5|1454.7|1453.5|1454.2|1453|2
1656482400000|2022-06-29 06:00:00|1454.8|1453.6|1454.7|1453.5|1454.8|1453.6|1454.7|1453.5|0
1656482410000|2022-06-29 06:00:10|1454.6|1453.4|1454.6|1453.4|1454.7|1453.5|1454.6|1453.4|1
1656482420000|2022-06-29 06:00:20|1454.4|1453.2|1454.4|1453.2|1454.4|1453.2|1454.4|1453.2|1
1656482430000|2022-06-29 06:00:30|1454.3|1453.1|1453.8|1452.6|1454.3|1453.1|1453.8|1452.6|2
1656482450000|2022-06-29 06:00:50|1453.4|1452.2|1453.4|1452.2|1453.4|1452.2|1453.4|1452.2|1
1656482460000|2022-06-29 06:01:00|1453.3|1452.1|1453.7|1452.5|1453.7|1452.5|1453.3|1452.1|1
1656482470000|2022-06-29 06:01:10|1453.8|1452.6|1453.9|1452.7|1453.9|1452.7|1453.8|1452.6|0
1656482520000|2022-06-29 06:02:00|1454.1|1452.9|1454.3|1453.1|1454.3|1453.1|1454.1|1452.9|0
1656482650000|2022-06-29 06:04:10|1454.2|1453|1454.2|1453|1454.2|1453|1454.2|1453|0
1656482660000|2022-06-29 06:04:20|1454.3|1453.1|1454.4|1453.2|1454.4|1453.2|1454.3|1453.1|0
1656482670000|2022-06-29 06:04:30|1454.3|1453.1|1454.3|1453.1|1454.3|1453.1|1454.3|1453.1|0
1656482700000|2022-06-29 06:05:00|1454.4|1453.2|1454.4|1453.2|1454.4|1453.2|1454.4|1453.2|0
1656482720000|2022-06-29 06:05:20|1454.7|1453.5|1454.7|1453.5|1454.7|1453.5|1454.7|1453.5|0
1656482730000|2022-06-29 06:05:30|1454.6|1453.4|1454.6|1453.4|1454.6|1453.4|1454.6|1453.4|0
1656482740000|2022-06-29 06:05:40|1454.4|1453.2|1454.4|1453.2|1454.4|1453.2|1454.4|1453.2|0
1656482750000|2022-06-29 06:05:50|1454.6|1453.4|1454.6|1453.4|1454.6|1453.4|1454.6|1453.4|0
1656482760000|2022-06-29 06:06:00|1454.7|1453.5|1454.7|1453.5|1454.7|1453.5|1454.7|1453.5|0
1656482790000|2022-06-29 06:06:30|1454.6|1453.4|1454.7|1453.5|1454.7|1453.5|1454.6|1453.4|0
1656482820000|2022-06-29 06:07:00|1454.8|1453.6|1455.4|1454.2|1455.4|1454.2|1454.8|1453.6|4
1656482880000|2022-06-29 06:08:00|1455.7|1454.5|1455.7|1454.5|1455.7|1454.5|1455.7|1454.5|0
1656482890000|2022-06-29 06:08:10|1455.8|1454.6|1455.7|1454.5|1455.8|1454.6|1455.7|1454.5|0
1656482900000|2022-06-29 06:08:20|1455.8|1454.6|1455.8|1454.6|1455.8|1454.6|1455.7|1454.5|0
1656482910000|2022-06-29 06:08:30|1455.7|1454.5|1455.8|1454.6|1455.8|1454.6|1455.7|1454.5|0
1656482920000|2022-06-29 06:08:40|1455.7|1454.5|1456.2|1455|1456.2|1455|1455.7|1454.5|2
1656482940000|2022-06-29 06:09:00|1456.1|1454.9|1455.9|1454.7|1456.1|1454.9|1455.9|1454.7|1
1656482950000|2022-06-29 06:09:10|1455.3|1454.1|1455.4|1454.2|1455.4|1454.2|1455.1|1453.9|7
1656482990000|2022-06-29 06:09:50|1455.3|1454.1|1455.4|1454.2|1455.4|1454.2|1455.3|1454.1|0
1656483000000|2022-06-29 06:10:00|1455.3|1454.1|1454.8|1453.6|1455.3|1454.1|1454.8|1453.6|2
1656483010000|2022-06-29 06:10:10|1454.9|1453.7|1454.9|1453.7|1454.9|1453.7|1454.8|1453.6|4
1656483020000|2022-06-29 06:10:20|1455.2|1454|1455.2|1454|1455.3|1454.1|1455.2|1454|1
1656483060000|2022-06-29 06:11:00|1454.8|1453.6|1454.9|1453.7|1455.2|1454|1454.8|1453.6|2
1656483070000|2022-06-29 06:11:10|1454.8|1453.6|1454.6|1453.4|1454.8|1453.6|1454.6|1453.4|1
1656483080000|2022-06-29 06:11:20|1454.7|1453.5|1454.7|1453.5|1454.7|1453.5|1454.7|1453.5|0
1656483090000|2022-06-29 06:11:30|1454.8|1453.6|1455.2|1454|1455.3|1454.1|1454.8|1453.6|1
1656483100000|2022-06-29 06:11:40|1455.3|1454.1|1455.7|1454.5|1455.7|1454.5|1455.3|1454.1|0
1656483110000|2022-06-29 06:11:50|1455.4|1454.2|1455.4|1454.2|1455.4|1454.2|1455.4|1454.2|1
1656483150000|2022-06-29 06:12:30|1455.3|1454.1|1455.3|1454.1|1455.3|1454.1|1455.3|1454.1|1
1656483160000|2022-06-29 06:12:40|1455.2|1454|1455.4|1454.2|1455.4|1454.2|1455.1|1453.9|4
1656483170000|2022-06-29 06:12:50|1455.3|1454.1|1455.4|1454.2|1455.4|1454.2|1455.3|1454.1|0
1656483180000|2022-06-29 06:13:00|1455.3|1454.1|1454.9|1453.7|1455.4|1454.2|1454.9|1453.7|0
1656483190000|2022-06-29 06:13:10|1455.1|1453.9|1455.2|1454|1455.2|1454|1454.8|1453.6|2
1656483200000|2022-06-29 06:13:20|1455.6|1454.4|1455.6|1454.4|1455.6|1454.4|1455.6|1454.4|0
1656483210000|2022-06-29 06:13:30|1455.4|1454.2|1455.3|1454.1|1455.4|1454.2|1455.3|1454.1|0
1656483240000|2022-06-29 06:14:00|1455.4|1454.2|1455.4|1454.2|1455.4|1454.2|1455.4|1454.2|0
1656483260000|2022-06-29 06:14:20|1455.6|1454.4|1455.6|1454.4|1455.6|1454.4|1455.4|1454.2|3
1656483270000|2022-06-29 06:14:30|1455.7|1454.5|1455.9|1454.7|1455.9|1454.7|1455.7|1454.5|2
1656483290000|2022-06-29 06:14:50|1456.1|1454.9|1456.1|1454.9|1456.1|1454.9|1456.1|1454.9|0
1656483300000|2022-06-29 06:15:00|1456.2|1455|1456.7|1455.5|1456.9|1455.7|1456.2|1455|13
1656483310000|2022-06-29 06:15:10|1456.8|1455.6|1457.3|1456.1|1457.3|1456.1|1456.8|1455.6|13
1656483320000|2022-06-29 06:15:20|||||||||2
1656483330000|2022-06-29 06:15:30|||||||||1
1656483350000|2022-06-29 06:15:50|1457.6|1456.4|1457.6|1456.4|1457.6|1456.4|1457.6|1456.4|1
1656483360000|2022-06-29 06:16:00|1457.4|1456.2|1457.3|1456.1|1457.4|1456.2|1457.3|1456.1|3
1656483370000|2022-06-29 06:16:10|||||||||2
1656483380000|2022-06-29 06:16:20|||||||||2
1656483390000|2022-06-29 06:16:30|1457.6|1456.4|1457.4|1456.2|1457.6|1456.4|1457.4|1456.2|8
1656483400000|2022-06-29 06:16:40|1457.3|1456.1|1457.7|1456.5|1457.7|1456.5|1457.3|1456.1|4
1656483410000|2022-06-29 06:16:50|1457.6|1456.4|1457.4|1456.2|1457.6|1456.4|1457.4|1456.2|0
1656483420000|2022-06-29 06:17:00|1457.3|1456.1|1457.3|1456.1|1457.3|1456.1|1457.3|1456.1|0
1656483430000|2022-06-29 06:17:10|1457.6|1456.4|1457.3|1456.1|1457.6|1456.4|1457.3|1456.1|8
1656483440000|2022-06-29 06:17:20|1457.4|1456.2|1457.6|1456.4|1457.6|1456.4|1457.4|1456.2|11
1656483450000|2022-06-29 06:17:30|1457.7|1456.5|1457.7|1456.5|1457.7|1456.5|1457.7|1456.5|1
1656483460000|2022-06-29 06:17:40|1457.6|1456.4|1457.6|1456.4|1457.6|1456.4|1457.6|1456.4|0
1656483470000|2022-06-29 06:17:50|1457.7|1456.5|1457.7|1456.5|1457.8|1456.6|1457.7|1456.5|1
1656483480000|2022-06-29 06:18:00|1457.8|1456.6|1457.8|1456.6|1457.8|1456.6|1457.7|1456.5|0
1656483500000|2022-06-29 06:18:20|1458.1|1456.9|1458.3|1457.1|1458.3|1457.1|1458.1|1456.9|4
1656483510000|2022-06-29 06:18:30|1458.2|1457|1458.2|1457|1458.2|1457|1458.2|1457|4
1656483520000|2022-06-29 06:18:40|1458.1|1456.9|1458.1|1456.9|1458.1|1456.9|1458.1|1456.9|0
1656483530000|2022-06-29 06:18:50|1458.2|1457|1458.2|1457|1458.2|1457|1458.2|1457|1
1656483570000|2022-06-29 06:19:30|1458.4|1457.2|1458.4|1457.2|1458.4|1457.2|1458.4|1457.2|2
1656483580000|2022-06-29 06:19:40|1458.3|1457.1|1458.3|1457.1|1458.3|1457.1|1458.3|1457.1|0
1656483590000|2022-06-29 06:19:50|1458.2|1457|1458.1|1456.9|1458.2|1457|1458.1|1456.9|0
1656483600000|2022-06-29 06:20:00|1457.7|1456.5|1457.7|1456.5|1457.7|1456.5|1457.7|1456.5|2
1656483610000|2022-06-29 06:20:10|1458.1|1456.9|1458.2|1457|1458.2|1457|1458.1|1456.9|1
1656483620000|2022-06-29 06:20:20|1458.1|1456.9|1457.7|1456.5|1458.2|1457|1457.7|1456.5|2
1656483630000|2022-06-29 06:20:30|1458.1|1456.9|1458.2|1457|1458.2|1457|1458.1|1456.9|1
1656483640000|2022-06-29 06:20:40|1458.3|1457.1|1457.9|1456.7|1458.3|1457.1|1457.9|1456.7|1
1656483650000|2022-06-29 06:20:50|1458.1|1456.9|1458.3|1457.1|1458.4|1457.2|1458.1|1456.9|0
1656483660000|2022-06-29 06:21:00|1458.4|1457.2|1458.2|1457|1458.4|1457.2|1458.2|1457|0
1656483680000|2022-06-29 06:21:20|1458.1|1456.9|1457.9|1456.7|1458.1|1456.9|1457.9|1456.7|1
1656483690000|2022-06-29 06:21:30|1457.8|1456.6|1457.6|1456.4|1457.9|1456.7|1457.6|1456.4|0
1656483700000|2022-06-29 06:21:40|1457.4|1456.2|1457.4|1456.2|1457.4|1456.2|1457.4|1456.2|0
1656483710000|2022-06-29 06:21:50|1457.3|1456.1|1457.3|1456.1|1457.3|1456.1|1457.3|1456.1|0
1656483720000|2022-06-29 06:22:00|1457.7|1456.5|1457.4|1456.2|1457.7|1456.5|1457.3|1456.1|22
1656483740000|2022-06-29 06:22:20|1457.3|1456.1|1457.3|1456.1|1457.3|1456.1|1457.3|1456.1|1
1656483750000|2022-06-29 06:22:30|1457.4|1456.2|1457.4|1456.2|1457.4|1456.2|1457.4|1456.2|0
1656483760000|2022-06-29 06:22:40|1457.6|1456.4|1457.7|1456.5|1457.7|1456.5|1457.6|1456.4|0
1656483780000|2022-06-29 06:23:00|1457.6|1456.4|1457.4|1456.2|1457.6|1456.4|1457.4|1456.2|0
1656483790000|2022-06-29 06:23:10|1457.3|1456.1|1457.4|1456.2|1457.4|1456.2|1457.3|1456.1|1
1656483830000|2022-06-29 06:23:50|1457.3|1456.1|1457.3|1456.1|1457.3|1456.1|1457.3|1456.1|1
1656483840000|2022-06-29 06:24:00|1457.7|1456.5|1457.7|1456.5|1457.7|1456.5|1457.7|1456.5|2
1656483900000|2022-06-29 06:25:00|1457.6|1456.4|1457.7|1456.5|1457.7|1456.5|1457.6|1456.4|0
1656483920000|2022-06-29 06:25:20|1458.2|1457|1458.6|1457.4|1458.6|1457.4|1458.2|1457|5
1656483930000|2022-06-29 06:25:30|1458.4|1457.2|1458.2|1457|1458.4|1457.2|1458.2|1457|12
1656483940000|2022-06-29 06:25:40|1458.1|1456.9|1457.9|1456.7|1458.1|1456.9|1457.9|1456.7|1
1656483950000|2022-06-29 06:25:50|1457.8|1456.6|1458.2|1457|1458.2|1457|1457.8|1456.6|1
1656483960000|2022-06-29 06:26:00|1458.3|1457.1|1458.4|1457.2|1458.4|1457.2|1458.3|1457.1|1
1656483990000|2022-06-29 06:26:30|1458.7|1457.5|1458.6|1457.4|1458.7|1457.5|1458.4|1457.2|28
1656484000000|2022-06-29 06:26:40|1458.4|1457.2|1458.6|1457.4|1458.6|1457.4|1458.3|1457.1|1
1656484010000|2022-06-29 06:26:50|1458.7|1457.5|1458.7|1457.5|1458.7|1457.5|1458.7|1457.5|0
1656484020000|2022-06-29 06:27:00|1458.8|1457.6|1458.8|1457.6|1458.9|1457.7|1458.3|1457.1|9
1656484030000|2022-06-29 06:27:10|1458.9|1457.7|1458.8|1457.6|1458.9|1457.7|1458.8|1457.6|0
1656484040000|2022-06-29 06:27:20|1458.9|1457.7|1458.9|1457.7|1458.9|1457.7|1458.9|1457.7|11
1656484050000|2022-06-29 06:27:30|1459.4|1458.2|1459.4|1458.2|1459.4|1458.2|1459.3|1458.1|6
1656484070000|2022-06-29 06:27:50|1459.3|1458.1|1459.3|1458.1|1459.4|1458.2|1459.3|1458.1|2
1656484080000|2022-06-29 06:28:00|1459.2|1458|1458.9|1457.7|1459.2|1458|1458.9|1457.7|5
1656484090000|2022-06-29 06:28:10|1458.8|1457.6|1458.8|1457.6|1458.8|1457.6|1458.8|1457.6|0
1656484100000|2022-06-29 06:28:20|1459.1|1457.9|1459.1|1457.9|1459.1|1457.9|1459.1|1457.9|2
1656484110000|2022-06-29 06:28:30|1458.9|1457.7|1458.9|1457.7|1458.9|1457.7|1458.9|1457.7|0
1656484140000|2022-06-29 06:29:00|1458.3|1457.1|1458.6|1457.4|1458.7|1457.5|1458.3|1457.1|4
1656484150000|2022-06-29 06:29:10|1458.8|1457.6|1458.7|1457.5|1458.8|1457.6|1458.7|1457.5|1
1656484200000|2022-06-29 06:30:00|1459.1|1457.9|1458.2|1457|1459.1|1457.9|1458.2|1457|12
1656484220000|2022-06-29 06:30:20|1458.1|1456.9|1458.2|1457|1458.2|1457|1458.1|1456.9|2
1656484230000|2022-06-29 06:30:30|1458.3|1457.1|1457.9|1456.7|1458.3|1457.1|1457.9|1456.7|1
1656484250000|2022-06-29 06:30:50|1457.8|1456.6|1457.9|1456.7|1457.9|1456.7|1457.8|1456.6|0
1656484260000|2022-06-29 06:31:00|1457.8|1456.6|1457.6|1456.4|1457.8|1456.6|1457.6|1456.4|1
1656484270000|2022-06-29 06:31:10|1457.9|1456.7|1457.8|1456.6|1457.9|1456.7|1457.7|1456.5|1
1656484290000|2022-06-29 06:31:30|1457.6|1456.4|1457.7|1456.5|1458.1|1456.9|1457.4|1456.2|15
1656484300000|2022-06-29 06:31:40|1457.8|1456.6|1457.9|1456.7|1457.9|1456.7|1457.8|1456.6|0
1656484310000|2022-06-29 06:31:50|1457.7|1456.5|1457.7|1456.5|1457.7|1456.5|1457.7|1456.5|3
1656484330000|2022-06-29 06:32:10|1457.6|1456.4|1457.3|1456.1|1457.6|1456.4|1457.3|1456.1|1
1656484340000|2022-06-29 06:32:20|1456.9|1455.7|1456.9|1455.7|1456.9|1455.7|1456.8|1455.6|5
1656484360000|2022-06-29 06:32:40|1456.8|1455.6|1456.8|1455.6|1456.8|1455.6|1456.7|1455.5|0
1656484370000|2022-06-29 06:32:50|1456.9|1455.7|1457.2|1456|1457.2|1456|1456.8|1455.6|3
1656484380000|2022-06-29 06:33:00|1457.3|1456.1|1457.6|1456.4|1457.6|1456.4|1457.3|1456.1|2
1656484400000|2022-06-29 06:33:20|1457.4|1456.2|1457.3|1456.1|1457.4|1456.2|1457.3|1456.1|1
1656484410000|2022-06-29 06:33:30|1457.2|1456|1456.9|1455.7|1457.2|1456|1456.9|1455.7|3
1656484440000|2022-06-29 06:34:00|1456.7|1455.5|1456.7|1455.5|1456.7|1455.5|1456.7|1455.5|7
1656484450000|2022-06-29 06:34:10|1456.9|1455.7|1456.9|1455.7|1456.9|1455.7|1456.9|1455.7|4
1656484460000|2022-06-29 06:34:20|1456.8|1455.6|1456.9|1455.7|1456.9|1455.7|1456.8|1455.6|0
1656484470000|2022-06-29 06:34:30|||||||||1
1656484480000|2022-06-29 06:34:40|||||||||2
1656484490000|2022-06-29 06:34:50|1456.8|1455.6|1456.8|1455.6|1456.8|1455.6|1456.8|1455.6|0
1656484500000|2022-06-29 06:35:00|1456.7|1455.5|1456.6|1455.4|1456.7|1455.5|1456.2|1455|4
1656484510000|2022-06-29 06:35:10|1456.4|1455.2|1456.4|1455.2|1456.4|1455.2|1456.4|1455.2|0
1656484520000|2022-06-29 06:35:20|1456.3|1455.1|1456.3|1455.1|1456.3|1455.1|1456.3|1455.1|0
1656484530000|2022-06-29 06:35:30|1456.2|1455|1455.9|1454.7|1456.2|1455|1455.9|1454.7|3
1656484540000|2022-06-29 06:35:40|1456.1|1454.9|1456.1|1454.9|1456.1|1454.9|1455.9|1454.7|0
1656484550000|2022-06-29 06:35:50|1456.3|1455.1|1456.3|1455.1|1456.3|1455.1|1456.3|1455.1|2
1656484560000|2022-06-29 06:36:00|1456.2|1455|1456.1|1454.9|1456.2|1455|1455.8|1454.6|21
1656484570000|2022-06-29 06:36:10|1456.2|1455|1455.9|1454.7|1456.2|1455|1455.9|1454.7|1
1656484580000|2022-06-29 06:36:20|||||||||1
1656484590000|2022-06-29 06:36:30|1455.8|1454.6|1456.1|1454.9|1456.1|1454.9|1455.8|1454.6|2
1656484600000|2022-06-29 06:36:40|1455.9|1454.7|1456.3|1455.1|1456.3|1455.1|1455.9|1454.7|2
1656484620000|2022-06-29 06:37:00|1456.6|1455.4|1456.9|1455.7|1456.9|1455.7|1456.6|1455.4|1
1656484630000|2022-06-29 06:37:10|1456.8|1455.6|1456.8|1455.6|1456.8|1455.6|1456.8|1455.6|0
1656484640000|2022-06-29 06:37:20|1456.9|1455.7|1457.1|1455.9|1457.1|1455.9|1456.9|1455.7|1
1656484650000|2022-06-29 06:37:30|1456.9|1455.7|1456.9|1455.7|1456.9|1455.7|1456.9|1455.7|0
1656484670000|2022-06-29 06:37:50|1457.1|1455.9|1456.9|1455.7|1457.1|1455.9|1456.9|1455.7|0
1656484680000|2022-06-29 06:38:00|1457.1|1455.9|1456.9|1455.7|1457.1|1455.9|1456.9|1455.7|2
1656484690000|2022-06-29 06:38:10|1456.6|1455.4|1456.8|1455.6|1456.8|1455.6|1456.6|1455.4|10
1656484710000|2022-06-29 06:38:30|1456.7|1455.5|1456.6|1455.4|1456.7|1455.5|1456.6|1455.4|0
1656484740000|2022-06-29 06:39:00|1456.2|1455|1456.7|1455.5|1456.7|1455.5|1456.2|1455|11
1656484750000|2022-06-29 06:39:10|1456.8|1455.6|1456.6|1455.4|1456.8|1455.6|1456.6|1455.4|0
1656484760000|2022-06-29 06:39:20|1456.4|1455.2|1456.4|1455.2|1456.4|1455.2|1456.4|1455.2|0
1656484770000|2022-06-29 06:39:30|1455.9|1454.7|1455.9|1454.7|1455.9|1454.7|1455.9|1454.7|6
1656484780000|2022-06-29 06:39:40|1455.8|1454.6|1455.8|1454.6|1455.8|1454.6|1455.8|1454.6|25
1656484800000|2022-06-29 06:40:00|1455.9|1454.7|1456.1|1454.9|1456.1|1454.9|1455.9|1454.7|1
1656484810000|2022-06-29 06:40:10|1455.9|1454.7|1455.9|1454.7|1455.9|1454.7|1455.9|1454.7|0
1656484860000|2022-06-29 06:41:00|1455.8|1454.6|1455.8|1454.6|1455.8|1454.6|1455.8|1454.6|37
1656484870000|2022-06-29 06:41:10|||||||||28
1656484920000|2022-06-29 06:42:00|||||||||26
1656485040000|2022-06-29 06:44:00|||||||||16
1656485050000|2022-06-29 06:44:10|||||||||1
1656485060000|2022-06-29 06:44:20|||||||||17
1656485070000|2022-06-29 06:44:30|1455.9|1454.7|1456.1|1454.9|1456.1|1454.9|1455.9|1454.7|14
1656485080000|2022-06-29 06:44:40|1456.2|1455|1456.2|1455|1456.2|1455|1456.2|1455|4
1656485090000|2022-06-29 06:44:50|1456.3|1455.1|1456.6|1455.4|1456.7|1455.5|1456.3|1455.1|1
1656485100000|2022-06-29 06:45:00|1456.4|1455.2|1456.4|1455.2|1456.4|1455.2|1456.3|1455.1|1
1656485110000|2022-06-29 06:45:10|1456.7|1455.5|1456.4|1455.2|1456.7|1455.5|1456.4|1455.2|4
1656485130000|2022-06-29 06:45:30|1456.3|1455.1|1456.2|1455|1456.3|1455.1|1456.2|1455|1
1656485150000|2022-06-29 06:45:50|1456.3|1455.1|1456.2|1455|1456.4|1455.2|1456.2|1455|5
1656485160000|2022-06-29 06:46:00|1456.3|1455.1|1456.3|1455.1|1456.3|1455.1|1456.3|1455.1|2
1656485170000|2022-06-29 06:46:10|1456.2|1455|1455.9|1454.7|1456.2|1455|1455.8|1454.6|8
1656485180000|2022-06-29 06:46:20|1455.8|1454.6|1455.8|1454.6|1455.8|1454.6|1455.8|1454.6|0
1656485190000|2022-06-29 06:46:30|1455.3|1454.1|1454.9|1453.7|1455.3|1454.1|1454.6|1453.4|13
1656485200000|2022-06-29 06:46:40|1454.8|1453.6|1454.9|1453.7|1455.1|1453.9|1454.8|1453.6|3
1656485230000|2022-06-29 06:47:10|1455.2|1454|1454.9|1453.7|1455.2|1454|1454.9|1453.7|0
1656485240000|2022-06-29 06:47:20|1455.1|1453.9|1455.1|1453.9|1455.2|1454|1455.1|1453.9|0
1656485250000|2022-06-29 06:47:30|1454.6|1453.4|1454.4|1453.2|1454.7|1453.5|1454.4|1453.2|1
1656485260000|2022-06-29 06:47:40|1454.6|1453.4|1455.1|1453.9|1455.1|1453.9|1454.6|1453.4|2
1656485270000|2022-06-29 06:47:50|1455.2|1454|1455.2|1454|1455.2|1454|1455.1|1453.9|2
1656485280000|2022-06-29 06:48:00|1455.1|1453.9|1455.2|1454|1455.2|1454|1455.1|1453.9|0
1656485290000|2022-06-29 06:48:10|1455.3|1454.1|1455.3|1454.1|1455.3|1454.1|1455.3|1454.1|1
1656485300000|2022-06-29 06:48:20|1454.9|1453.7|1455.1|1453.9|1455.1|1453.9|1454.9|1453.7|1
1656485310000|2022-06-29 06:48:30|1454.9|1453.7|1454.9|1453.7|1454.9|1453.7|1454.9|1453.7|0
1656485320000|2022-06-29 06:48:40|1455.1|1453.9|1455.3|1454.1|1455.3|1454.1|1455.1|1453.9|1
1656485330000|2022-06-29 06:48:50|1455.2|1454|1455.4|1454.2|1455.4|1454.2|1455.2|1454|0
1656485340000|2022-06-29 06:49:00|1455.6|1454.4|1455.3|1454.1|1455.8|1454.6|1455.3|1454.1|3
1656485350000|2022-06-29 06:49:10|1455.4|1454.2|1455.9|1454.7|1455.9|1454.7|1455.4|1454.2|3
1656485380000|2022-06-29 06:49:40|1455.7|1454.5|1455.9|1454.7|1455.9|1454.7|1455.7|1454.5|0
1656485390000|2022-06-29 06:49:50|1456.1|1454.9|1456.2|1455|1456.2|1455|1456.1|1454.9|1
1656485400000|2022-06-29 06:50:00|1456.3|1455.1|1456.2|1455|1456.3|1455.1|1456.2|1455|1
1656485420000|2022-06-29 06:50:20|1455.9|1454.7|1455.9|1454.7|1455.9|1454.7|1455.9|1454.7|0
1656485440000|2022-06-29 06:50:40|1455.7|1454.5|1455.7|1454.5|1455.7|1454.5|1455.7|1454.5|0
1656485460000|2022-06-29 06:51:00|1455.6|1454.4|1455.6|1454.4|1455.6|1454.4|1455.6|1454.4|0
1656485470000|2022-06-29 06:51:10|1455.7|1454.5|1455.2|1454|1455.7|1454.5|1455.2|1454|2
1656485480000|2022-06-29 06:51:20|||||||||1
1656485500000|2022-06-29 06:51:40|1455.4|1454.2|1455.7|1454.5|1455.7|1454.5|1455.4|1454.2|0
1656485550000|2022-06-29 06:52:30|1455.8|1454.6|1456.2|1455|1456.2|1455|1455.8|1454.6|2
1656485580000|2022-06-29 06:53:00|1455.8|1454.6|1455.8|1454.6|1455.8|1454.6|1455.8|1454.6|1
1656485590000|2022-06-29 06:53:10|1455.9|1454.7|1455.9|1454.7|1455.9|1454.7|1455.9|1454.7|5
1656485600000|2022-06-29 06:53:20|1455.7|1454.5|1455.7|1454.5|1455.7|1454.5|1455.7|1454.5|0
1656485610000|2022-06-29 06:53:30|1455.6|1454.4|1455.6|1454.4|1455.6|1454.4|1455.6|1454.4|0
1656485640000|2022-06-29 06:54:00|1455.7|1454.5|1456.2|1455|1456.2|1455|1455.7|1454.5|3
1656485650000|2022-06-29 06:54:10|1456.4|1455.2|1456.4|1455.2|1456.4|1455.2|1456.4|1455.2|0
1656485670000|2022-06-29 06:54:30|1456.2|1455|1456.2|1455|1456.2|1455|1456.2|1455|4
1656485690000|2022-06-29 06:54:50|1456.4|1455.2|1456.4|1455.2|1456.4|1455.2|1456.4|1455.2|0
1656485710000|2022-06-29 06:55:10|1455.9|1454.7|1455.9|1454.7|1455.9|1454.7|1455.9|1454.7|3
1656485740000|2022-06-29 06:55:40|1456.4|1455.2|1456.4|1455.2|1456.4|1455.2|1456.4|1455.2|13
1656485750000|2022-06-29 06:55:50|1456.7|1455.5|1456.7|1455.5|1456.7|1455.5|1456.7|1455.5|0
1656485770000|2022-06-29 06:56:10|||||||||1
1656485790000|2022-06-29 06:56:30|1456.4|1455.2|1456.2|1455|1456.4|1455.2|1456.2|1455|2
1656485810000|2022-06-29 06:56:50|1456.3|1455.1|1456.4|1455.2|1456.4|1455.2|1456.3|1455.1|0
1656485820000|2022-06-29 06:57:00|1456.6|1455.4|1456.3|1455.1|1456.6|1455.4|1456.2|1455|2
1656485830000|2022-06-29 06:57:10|1456.4|1455.2|1456.3|1455.1|1456.4|1455.2|1456.3|1455.1|0
1656485850000|2022-06-29 06:57:30|1456.4|1455.2|1456.4|1455.2|1456.4|1455.2|1456.4|1455.2|2
1656485860000|2022-06-29 06:57:40|1456.6|1455.4|1456.7|1455.5|1456.8|1455.6|1456.3|1455.1|5
1656485880000|2022-06-29 06:58:00|1456.3|1455.1|1456.4|1455.2|1456.4|1455.2|1456.3|1455.1|4
1656485890000|2022-06-29 06:58:10|1456.6|1455.4|1456.7|1455.5|1456.7|1455.5|1456.6|1455.4|0
1656485930000|2022-06-29 06:58:50|||||||||1
1656485940000|2022-06-29 06:59:00|1456.8|1455.6|1457.7|1456.5|1457.7|1456.5|1456.8|1455.6|6
1656485960000|2022-06-29 06:59:20|1457.4|1456.2|1457.4|1456.2|1457.4|1456.2|1457.4|1456.2|0
1656485980000|2022-06-29 06:59:40|||||||||1
1656485990000|2022-06-29 06:59:50|1457.6|1456.4|1457.6|1456.4|1457.6|1456.4|1457.6|1456.4|1
1656486000000|2022-06-29 07:00:00|1457.7|1456.5|1458.4|1457.2|1458.6|1457.4|1457.6|1456.4|1
1656486010000|2022-06-29 07:00:10|1458.6|1457.4|1458.7|1457.5|1458.7|1457.5|1458.6|1457.4|1
1656486020000|2022-06-29 07:00:20|1458.8|1457.6|1458.9|1457.7|1458.9|1457.7|1458.8|1457.6|1
1656486030000|2022-06-29 07:00:30|1458.7|1457.5|1458.7|1457.5|1458.7|1457.5|1458.7|1457.5|1
1656486040000|2022-06-29 07:00:40|1458.8|1457.6|1458.7|1457.5|1458.9|1457.7|1458.7|1457.5|2
1656486060000|2022-06-29 07:01:00|1458.6|1457.4|1457.7|1456.5|1458.6|1457.4|1457.6|1456.4|3
1656486090000|2022-06-29 07:01:30|1457.4|1456.2|1457.4|1456.2|1457.6|1456.4|1457.4|1456.2|0
1656486100000|2022-06-29 07:01:40|1457.7|1456.5|1457.4|1456.2|1457.7|1456.5|1457.4|1456.2|1
1656486120000|2022-06-29 07:02:00|1457.6|1456.4|1457.6|1456.4|1457.8|1456.6|1457.6|1456.4|2
1656486130000|2022-06-29 07:02:10|1457.9|1456.7|1457.9|1456.7|1457.9|1456.7|1457.9|1456.7|1
1656486140000|2022-06-29 07:02:20|1457.3|1456.1|1457.7|1456.5|1457.7|1456.5|1457.3|1456.1|7
1656486150000|2022-06-29 07:02:30|1457.6|1456.4|1457.7|1456.5|1457.7|1456.5|1457.6|1456.4|1
1656486190000|2022-06-29 07:03:10|1457.9|1456.7|1457.7|1456.5|1457.9|1456.7|1457.7|1456.5|2
1656486200000|2022-06-29 07:03:20|1457.9|1456.7|1457.4|1456.2|1457.9|1456.7|1457.4|1456.2|3
1656486210000|2022-06-29 07:03:30|1457.6|1456.4|1457.6|1456.4|1457.6|1456.4|1457.6|1456.4|0
1656486220000|2022-06-29 07:03:40|1457.4|1456.2|1457.4|1456.2|1457.4|1456.2|1457.3|1456.1|0
1656486230000|2022-06-29 07:03:50|1457.3|1456.1|1457.2|1456|1457.3|1456.1|1457.2|1456|0
1656486240000|2022-06-29 07:04:00|1457.1|1455.9|1457.6|1456.4|1457.6|1456.4|1457.1|1455.9|5
1656486250000|2022-06-29 07:04:10|1457.4|1456.2|1457.4|1456.2|1457.4|1456.2|1457.4|1456.2|0
1656486260000|2022-06-29 07:04:20|1457.2|1456|1457.2|1456|1457.2|1456|1457.2|1456|0
1656486280000|2022-06-29 07:04:40|1457.3|1456.1|1457.3|1456.1|1457.3|1456.1|1457.3|1456.1|0
1656486300000|2022-06-29 07:05:00|1457.4|1456.2|1457.2|1456|1457.4|1456.2|1457.2|1456|0
1656486330000|2022-06-29 07:05:30|1457.1|1455.9|1456.9|1455.7|1457.1|1455.9|1456.9|1455.7|3
1656486360000|2022-06-29 07:06:00|1457.3|1456.1|1457.3|1456.1|1457.3|1456.1|1457.3|1456.1|1
1656486390000|2022-06-29 07:06:30|1457.2|1456|1457.2|1456|1457.2|1456|1457.2|1456|2
1656486400000|2022-06-29 07:06:40|1457.1|1455.9|1457.1|1455.9|1457.1|1455.9|1457.1|1455.9|0
1656486410000|2022-06-29 07:06:50|1457.2|1456|1457.4|1456.2|1457.6|1456.4|1457.2|1456|4
1656486440000|2022-06-29 07:07:20|1457.6|1456.4|1457.9|1456.7|1457.9|1456.7|1457.6|1456.4|1
1656486460000|2022-06-29 07:07:40|||||||||1
1656486470000|2022-06-29 07:07:50|||||||||1
1656486480000|2022-06-29 07:08:00|1458.1|1456.9|1458.1|1456.9|1458.1|1456.9|1458.1|1456.9|0
1656486490000|2022-06-29 07:08:10|||||||||1
1656486500000|2022-06-29 07:08:20|1457.2|1456|1457.2|1456|1457.3|1456.1|1457.2|1456|1
1656486540000|2022-06-29 07:09:00|1457.3|1456.1|1457.4|1456.2|1457.6|1456.4|1457.3|1456.1|0
1656486560000|2022-06-29 07:09:20|1457.2|1456|1457.2|1456|1457.2|1456|1457.2|1456|0
1656486570000|2022-06-29 07:09:30|1457.4|1456.2|1457.3|1456.1|1457.4|1456.2|1457.3|1456.1|0
1656486580000|2022-06-29 07:09:40|1457.2|1456|1457.2|1456|1457.2|1456|1457.2|1456|0
1656486590000|2022-06-29 07:09:50|1457.3|1456.1|1458.7|1457.5|1458.7|1457.5|1457.3|1456.1|9
1656486600000|2022-06-29 07:10:00|1459.3|1458.1|1458.9|1457.7|1459.3|1458.1|1458.8|1457.6|17
1656486660000|2022-06-29 07:11:00|1458.7|1457.5|1458.7|1457.5|1458.7|1457.5|1458.7|1457.5|2
1656486690000|2022-06-29 07:11:30|||||||||1
1656486720000|2022-06-29 07:12:00|1458.4|1457.2|1458.3|1457.1|1458.4|1457.2|1458.3|1457.1|2
1656486730000|2022-06-29 07:12:10|1458.8|1457.6|1458.8|1457.6|1458.8|1457.6|1458.8|1457.6|3
1656486740000|2022-06-29 07:12:20|1459.1|1457.9|1459.1|1457.9|1459.1|1457.9|1459.1|1457.9|1
1656486750000|2022-06-29 07:12:30|1458.9|1457.7|1458.9|1457.7|1458.9|1457.7|1458.9|1457.7|11
1656486760000|2022-06-29 07:12:40|1458.7|1457.5|1458.7|1457.5|1458.8|1457.6|1458.7|1457.5|0
1656486770000|2022-06-29 07:12:50|1458.4|1457.2|1457.9|1456.7|1458.4|1457.2|1457.9|1456.7|5
1656486820000|2022-06-29 07:13:40|1457.8|1456.6|1457.9|1456.7|1457.9|1456.7|1457.8|1456.6|2
1656486830000|2022-06-29 07:13:50|1458.1|1456.9|1458.3|1457.1|1458.3|1457.1|1458.1|1456.9|1
1656486840000|2022-06-29 07:14:00|1458.2|1457|1458.3|1457.1|1458.3|1457.1|1458.2|1457|0
1656486870000|2022-06-29 07:14:30|1458.9|1457.7|1458.4|1457.2|1458.9|1457.7|1458.4|1457.2|4
1656486880000|2022-06-29 07:14:40|1458.3|1457.1|1458.4|1457.2|1458.4|1457.2|1458.1|1456.9|2
1656486890000|2022-06-29 07:14:50|||||||||2
1656486910000|2022-06-29 07:15:10|1458.3|1457.1|1458.4|1457.2|1458.4|1457.2|1458.3|1457.1|0
1656486920000|2022-06-29 07:15:20|1458.3|1457.1|1458.3|1457.1|1458.3|1457.1|1458.3|1457.1|0
1656486950000|2022-06-29 07:15:50|1458.4|1457.2|1458.4|1457.2|1458.4|1457.2|1458.4|1457.2|1
1656486990000|2022-06-29 07:16:30|1458.3|1457.1|1458.3|1457.1|1458.3|1457.1|1458.3|1457.1|0
1656487020000|2022-06-29 07:17:00|||||||||1
1656487060000|2022-06-29 07:17:40|1457.9|1456.7|1457.8|1456.6|1457.9|1456.7|1457.8|1456.6|5
1656487070000|2022-06-29 07:17:50|1458.2|1457|1458.2|1457|1458.2|1457|1458.2|1457|1
1656487080000|2022-06-29 07:18:00|1458.3|1457.1|1458.3|1457.1|1458.3|1457.1|1457.9|1456.7|5
1656487090000|2022-06-29 07:18:10|1458.7|1457.5|1458.7|1457.5|1458.7|1457.5|1458.7|1457.5|2
1656487100000|2022-06-29 07:18:20|1458.8|1457.6|1458.9|1457.7|1458.9|1457.7|1458.8|1457.6|1
1656487120000|2022-06-29 07:18:40|1459.2|1458|1459.2|1458|1459.2|1458|1459.2|1458|0
1656487150000|2022-06-29 07:19:10|1459.1|1457.9|1459.3|1458.1|1459.3|1458.1|1459.1|1457.9|0
1656487180000|2022-06-29 07:19:40|||||||||2
1656487190000|2022-06-29 07:19:50|1459.2|1458|1459.1|1457.9|1459.2|1458|1459.1|1457.9|1
1656487200000|2022-06-29 07:20:00|1459.2|1458|1459.2|1458|1459.2|1458|1459.2|1458|1
1656487210000|2022-06-29 07:20:10|1459.7|1458.5|1459.9|1458.7|1460.1|1458.9|1459.7|1458.5|6
1656487220000|2022-06-29 07:20:20|1460.3|1459.1|1460.3|1459.1|1460.3|1459.1|1460.3|1459.1|7
1656487230000|2022-06-29 07:20:30|1460.2|1459|1460.3|1459.1|1460.3|1459.1|1460.2|1459|6
1656487240000|2022-06-29 07:20:40|1460.6|1459.4|1460.2|1459|1460.6|1459.4|1459.9|1458.7|6
1656487250000|2022-06-29 07:20:50|||||||||9
1656487260000|2022-06-29 07:21:00|1460.1|1458.9|1459.8|1458.6|1460.1|1458.9|1459.8|1458.6|3
1656487270000|2022-06-29 07:21:10|1460.1|1458.9|1460.2|1459|1460.3|1459.1|1460.1|1458.9|3
1656487280000|2022-06-29 07:21:20|||||||||2
1656487300000|2022-06-29 07:21:40|1460.4|1459.2|1460.2|1459|1460.6|1459.4|1460.2|1459|7
1656487320000|2022-06-29 07:22:00|1459.9|1458.7|1459.9|1458.7|1460.2|1459|1459.9|1458.7|4
1656487330000|2022-06-29 07:22:10|1459.8|1458.6|1459.8|1458.6|1459.8|1458.6|1459.8|1458.6|1
1656487340000|2022-06-29 07:22:20|1459.9|1458.7|1459.9|1458.7|1459.9|1458.7|1459.9|1458.7|0
1656487370000|2022-06-29 07:22:50|1459.8|1458.6|1459.8|1458.6|1459.8|1458.6|1459.8|1458.6|0
1656487390000|2022-06-29 07:23:10|1459.6|1458.4|1459.6|1458.4|1459.6|1458.4|1459.6|1458.4|1
1656487400000|2022-06-29 07:23:20|1459.7|1458.5|1459.7|1458.5|1459.7|1458.5|1459.7|1458.5|1
1656487430000|2022-06-29 07:23:50|1459.6|1458.4|1459.9|1458.7|1460.2|1459|1459.6|1458.4|1
1656487440000|2022-06-29 07:24:00|1459.7|1458.5|1459.8|1458.6|1459.8|1458.6|1459.7|1458.5|1
1656487450000|2022-06-29 07:24:10|1459.7|1458.5|1459.8|1458.6|1459.8|1458.6|1459.6|1458.4|1
1656487460000|2022-06-29 07:24:20|1459.7|1458.5|1459.7|1458.5|1459.7|1458.5|1459.7|1458.5|0
1656487470000|2022-06-29 07:24:30|1461.4|1460.2|1461.2|1460|1461.4|1460.2|1461.2|1460|5
1656487480000|2022-06-29 07:24:40|1460.9|1459.7|1461.2|1460|1461.4|1460.2|1460.9|1459.7|5
1656487520000|2022-06-29 07:25:20|1460.9|1459.7|1460.9|1459.7|1460.9|1459.7|1460.9|1459.7|3
1656487560000|2022-06-29 07:26:00|1460.7|1459.5|1460.7|1459.5|1460.7|1459.5|1460.7|1459.5|4
1656487570000|2022-06-29 07:26:10|1460.8|1459.6|1460.9|1459.7|1460.9|1459.7|1460.8|1459.6|2
1656487630000|2022-06-29 07:27:10|||||||||1
1656487680000|2022-06-29 07:28:00|1460.8|1459.6|1460.8|1459.6|1460.8|1459.6|1460.8|1459.6|0
1656487700000|2022-06-29 07:28:20|1461.1|1459.9|1460.9|1459.7|1461.1|1459.9|1460.9|1459.7|5
1656487710000|2022-06-29 07:28:30|1460.6|1459.4|1460.6|1459.4|1460.7|1459.5|1460.6|1459.4|2
1656487720000|2022-06-29 07:28:40|1460.2|1459|1460.2|1459|1460.2|1459|1460.2|1459|3
1656487730000|2022-06-29 07:28:50|1460.1|1458.9|1460.2|1459|1460.2|1459|1460.1|1458.9|0
1656487750000|2022-06-29 07:29:10|1460.1|1458.9|1460.1|1458.9|1460.2|1459|1460.1|1458.9|0
1656487760000|2022-06-29 07:29:20|1459.9|1458.7|1459.8|1458.6|1459.9|1458.7|1459.8|1458.6|0
1656487770000|2022-06-29 07:29:30|1460.2|1459|1460.2|1459|1460.2|1459|1460.2|1459|1
1656487800000|2022-06-29 07:30:00|1460.1|1458.9|1460.1|1458.9|1460.1|1458.9|1459.8|1458.6|1
1656487810000|2022-06-29 07:30:10|1459.9|1458.7|1460.1|1458.9|1460.1|1458.9|1459.9|1458.7|0
1656487820000|2022-06-29 07:30:20|1459.9|1458.7|1459.9|1458.7|1459.9|1458.7|1459.9|1458.7|0
1656487830000|2022-06-29 07:30:30|1460.1|1458.9|1460.1|1458.9|1460.1|1458.9|1459.9|1458.7|1
1656487840000|2022-06-29 07:30:40|1459.9|1458.7|1459.9|1458.7|1460.1|1458.9|1459.9|1458.7|0
1656487850000|2022-06-29 07:30:50|1460.4|1459.2|1460.2|1459|1460.4|1459.2|1460.2|1459|3
1656487860000|2022-06-29 07:31:00|1459.7|1458.5|1459.7|1458.5|1459.7|1458.5|1459.7|1458.5|1
1656487880000|2022-06-29 07:31:20|||||||||1
1656487890000|2022-06-29 07:31:30|1459.8|1458.6|1459.9|1458.7|1459.9|1458.7|1459.8|1458.6|6
1656487910000|2022-06-29 07:31:50|1459.2|1458|1459.2|1458|1459.2|1458|1459.2|1458|1
1656487920000|2022-06-29 07:32:00|1458.8|1457.6|1458.7|1457.5|1459.1|1457.9|1458.7|1457.5|5
1656487950000|2022-06-29 07:32:30|1458.8|1457.6|1459.2|1458|1459.2|1458|1458.8|1457.6|1
1656487960000|2022-06-29 07:32:40|||||||||1
1656487970000|2022-06-29 07:32:50|1458.9|1457.7|1458.9|1457.7|1459.1|1457.9|1458.9|1457.7|1
1656487980000|2022-06-29 07:33:00|1459.4|1458.2|1459.4|1458.2|1459.4|1458.2|1459.4|1458.2|1
1656487990000|2022-06-29 07:33:10|1459.6|1458.4|1459.4|1458.2|1459.6|1458.4|1459.4|1458.2|0
1656488010000|2022-06-29 07:33:30|1459.7|1458.5|1459.6|1458.4|1459.7|1458.5|1459.6|1458.4|0
1656488020000|2022-06-29 07:33:40|1459.7|1458.5|1459.4|1458.2|1459.7|1458.5|1459.3|1458.1|0
1656488060000|2022-06-29 07:34:20|1459.7|1458.5|1459.7|1458.5|1459.7|1458.5|1459.7|1458.5|0
1656488070000|2022-06-29 07:34:30|1459.8|1458.6|1459.8|1458.6|1459.8|1458.6|1459.8|1458.6|1
1656488080000|2022-06-29 07:34:40|1459.7|1458.5|1459.8|1458.6|1459.8|1458.6|1459.7|1458.5|0
1656488090000|2022-06-29 07:34:50|1459.9|1458.7|1459.9|1458.7|1459.9|1458.7|1459.9|1458.7|0
1656488110000|2022-06-29 07:35:10|1460.2|1459|1460.2|1459|1460.2|1459|1460.2|1459|0
1656488150000|2022-06-29 07:35:50|1459.9|1458.7|1459.9|1458.7|1459.9|1458.7|1459.9|1458.7|0
1656488160000|2022-06-29 07:36:00|1459.8|1458.6|1459.7|1458.5|1459.8|1458.6|1459.4|1458.2|1
1656488170000|2022-06-29 07:36:10|1459.6|1458.4|1459.3|1458.1|1459.6|1458.4|1459.3|1458.1|0
1656488190000|2022-06-29 07:36:30|1459.4|1458.2|1459.7|1458.5|1459.7|1458.5|1459.4|1458.2|1
1656488200000|2022-06-29 07:36:40|1459.4|1458.2|1459.4|1458.2|1459.4|1458.2|1459.4|1458.2|0
1656488210000|2022-06-29 07:36:50|1459.6|1458.4|1459.7|1458.5|1459.7|1458.5|1459.6|1458.4|0
1656488240000|2022-06-29 07:37:20|1459.4|1458.2|1459.4|1458.2|1459.6|1458.4|1459.4|1458.2|0
1656488250000|2022-06-29 07:37:30|1459.3|1458.1|1459.2|1458|1459.3|1458.1|1459.1|1457.9|2
1656488260000|2022-06-29 07:37:40|1459.1|1457.9|1458.9|1457.7|1459.1|1457.9|1458.9|1457.7|0
1656488280000|2022-06-29 07:38:00|1458.8|1457.6|1459.3|1458.1|1459.3|1458.1|1458.8|1457.6|2
1656488320000|2022-06-29 07:38:40|1459.9|1458.7|1460.1|1458.9|1460.1|1458.9|1459.9|1458.7|3
1656488340000|2022-06-29 07:39:00|1460.2|1459|1460.2|1459|1460.2|1459|1460.2|1459|1
1656488350000|2022-06-29 07:39:10|1460.1|1458.9|1459.9|1458.7|1460.1|1458.9|1459.9|1458.7|1
1656488370000|2022-06-29 07:39:30|1460.1|1458.9|1459.9|1458.7|1460.1|1458.9|1459.9|1458.7|0
1656488390000|2022-06-29 07:39:50|||||||||1
1656488450000|2022-06-29 07:40:50|||||||||1
1656488470000|2022-06-29 07:41:10|1459.8|1458.6|1459.7|1458.5|1459.8|1458.6|1459.7|1458.5|0
1656488480000|2022-06-29 07:41:20|||||||||1
1656488500000|2022-06-29 07:41:40|1460.3|1459.1|1459.8|1458.6|1460.3|1459.1|1459.8|1458.6|5
1656488510000|2022-06-29 07:41:50|1459.7|1458.5|1459.9|1458.7|1459.9|1458.7|1459.6|1458.4|3
1656488520000|2022-06-29 07:42:00|1460.1|1458.9|1460.1|1458.9|1460.1|1458.9|1460.1|1458.9|1
1656488560000|2022-06-29 07:42:40|1459.9|1458.7|1459.8|1458.6|1459.9|1458.7|1459.8|1458.6|1
1656488570000|2022-06-29 07:42:50|1459.9|1458.7|1459.9|1458.7|1460.1|1458.9|1459.9|1458.7|0
1656488580000|2022-06-29 07:43:00|||||||||1
1656488600000|2022-06-29 07:43:20|1459.8|1458.6|1459.7|1458.5|1459.8|1458.6|1459.7|1458.5|0
1656488610000|2022-06-29 07:43:30|1459.8|1458.6|1459.7|1458.5|1459.8|1458.6|1459.7|1458.5|2
1656488640000|2022-06-29 07:44:00|1459.8|1458.6|1459.8|1458.6|1459.8|1458.6|1459.8|1458.6|1
1656488670000|2022-06-29 07:44:30|1460.1|1458.9|1460.2|1459|1460.3|1459.1|1460.1|1458.9|1
1656488680000|2022-06-29 07:44:40|1460.3|1459.1|1460.3|1459.1|1460.3|1459.1|1460.3|1459.1|0
1656488700000|2022-06-29 07:45:00|1460.4|1459.2|1460.4|1459.2|1460.4|1459.2|1460.3|1459.1|5
1656488710000|2022-06-29 07:45:10|1460.8|1459.6|1460.9|1459.7|1460.9|1459.7|1460.8|1459.6|13
1656488720000|2022-06-29 07:45:20|1461.2|1460|1461.2|1460|1461.2|1460|1461.2|1460|0
1656488730000|2022-06-29 07:45:30|1461.4|1460.2|1461.4|1460.2|1461.4|1460.2|1461.4|1460.2|1
1656488750000|2022-06-29 07:45:50|1461.6|1460.4|1461.6|1460.4|1461.6|1460.4|1461.6|1460.4|5
1656488770000|2022-06-29 07:46:10|||||||||1
1656488780000|2022-06-29 07:46:20|||||||||2
1656488830000|2022-06-29 07:47:10|1461.2|1460|1461.1|1459.9|1461.2|1460|1461.1|1459.9|5
1656488840000|2022-06-29 07:47:20|1461.2|1460|1461.2|1460|1461.2|1460|1461.2|1460|1
1656488850000|2022-06-29 07:47:30|1461.1|1459.9|1461.2|1460|1461.2|1460|1461.1|1459.9|1
1656488870000|2022-06-29 07:47:50|1461.4|1460.2|1461.4|1460.2|1461.4|1460.2|1461.4|1460.2|0
1656488880000|2022-06-29 07:48:00|1461.6|1460.4|1461.6|1460.4|1461.6|1460.4|1461.6|1460.4|1
1656488910000|2022-06-29 07:48:30|1461.4|1460.2|1461.3|1460.1|1461.4|1460.2|1461.3|1460.1|2
1656488940000|2022-06-29 07:49:00|1461.4|1460.2|1461.4|1460.2|1461.4|1460.2|1461.4|1460.2|3
1656488950000|2022-06-29 07:49:10|1461.3|1460.1|1461.3|1460.1|1461.3|1460.1|1461.3|1460.1|0
1656488970000|2022-06-29 07:49:30|1461.2|1460|1461.4|1460.2|1461.4|1460.2|1461.1|1459.9|3
1656488990000|2022-06-29 07:49:50|1461.3|1460.1|1461.6|1460.4|1461.6|1460.4|1461.3|1460.1|2
1656489010000|2022-06-29 07:50:10|1461.4|1460.2|1461.4|1460.2|1461.4|1460.2|1461.4|1460.2|6
1656489030000|2022-06-29 07:50:30|1461.3|1460.1|1461.3|1460.1|1461.3|1460.1|1461.3|1460.1|0
1656489050000|2022-06-29 07:50:50|1461.1|1459.9|1460.9|1459.7|1461.1|1459.9|1460.9|1459.7|2
1656489060000|2022-06-29 07:51:00|1461.9|1460.7|1462.2|1461|1462.2|1461|1461.9|1460.7|10
1656489070000|2022-06-29 07:51:10|1462.3|1461.1|1462.3|1461.1|1462.8|1461.6|1462.3|1461.1|25
1656489080000|2022-06-29 07:51:20|1462.2|1461|1462.2|1461|1462.2|1461|1462.2|1461|2
1656489090000|2022-06-29 07:51:30|1462.1|1460.9|1462.1|1460.9|1462.1|1460.9|1462.1|1460.9|0
1656489100000|2022-06-29 07:51:40|1462.2|1461|1462.4|1461.2|1462.4|1461.2|1461.9|1460.7|3
1656489130000|2022-06-29 07:52:10|1462.6|1461.4|1462.7|1461.5|1462.7|1461.5|1462.6|1461.4|1
1656489140000|2022-06-29 07:52:20|||||||||5
1656489150000|2022-06-29 07:52:30|1462.8|1461.6|1462.9|1461.7|1462.9|1461.7|1462.8|1461.6|0
1656489160000|2022-06-29 07:52:40|1462.8|1461.6|1462.6|1461.4|1462.9|1461.7|1462.3|1461.1|22
1656489180000|2022-06-29 07:53:00|1462.7|1461.5|1462.7|1461.5|1462.7|1461.5|1462.7|1461.5|2
1656489190000|2022-06-29 07:53:10|1462.4|1461.2|1462.4|1461.2|1462.4|1461.2|1462.4|1461.2|6
1656489210000|2022-06-29 07:53:30|1462.6|1461.4|1462.6|1461.4|1462.6|1461.4|1462.6|1461.4|0
1656489220000|2022-06-29 07:53:40|1462.4|1461.2|1461.9|1460.7|1462.4|1461.2|1461.9|1460.7|4
1656489230000|2022-06-29 07:53:50|||||||||5
1656489240000|2022-06-29 07:54:00|1462.1|1460.9|1462.1|1460.9|1462.1|1460.9|1462.1|1460.9|0
1656489250000|2022-06-29 07:54:10|1461.9|1460.7|1461.9|1460.7|1461.9|1460.7|1461.9|1460.7|1
1656489300000|2022-06-29 07:55:00|1461.8|1460.6|1461.9|1460.7|1461.9|1460.7|1461.8|1460.6|0
1656489310000|2022-06-29 07:55:10|1461.8|1460.6|1461.8|1460.6|1461.8|1460.6|1461.8|1460.6|0
1656489330000|2022-06-29 07:55:30|1461.7|1460.5|1461.7|1460.5|1461.8|1460.6|1461.6|1460.4|2
1656489350000|2022-06-29 07:55:50|||||||||1
1656489360000|2022-06-29 07:56:00|1461.4|1460.2|1461.4|1460.2|1461.4|1460.2|1461.4|1460.2|2
1656489380000|2022-06-29 07:56:20|1461.9|1460.7|1462.2|1461|1462.2|1461|1461.9|1460.7|9
1656489390000|2022-06-29 07:56:30|1462.1|1460.9|1462.1|1460.9|1462.1|1460.9|1462.1|1460.9|0
1656489420000|2022-06-29 07:57:00|1462.2|1461|1462.3|1461.1|1462.3|1461.1|1462.2|1461|4
1656489450000|2022-06-29 07:57:30|1462.4|1461.2|1462.6|1461.4|1462.6|1461.4|1462.4|1461.2|1
1656489460000|2022-06-29 07:57:40|1462.4|1461.2|1462.3|1461.1|1462.4|1461.2|1462.3|1461.1|1
1656489480000|2022-06-29 07:58:00|||||||||1
1656489530000|2022-06-29 07:58:50|1462.2|1461|1462.4|1461.2|1462.4|1461.2|1462.1|1460.9|2
1656489540000|2022-06-29 07:59:00|1462.3|1461.1|1462.3|1461.1|1462.3|1461.1|1462.3|1461.1|0
1656489560000|2022-06-29 07:59:20|1462.2|1461|1462.2|1461|1462.2|1461|1462.2|1461|0
1656489590000|2022-06-29 07:59:50|1462.3|1461.1|1462.7|1461.5|1462.8|1461.6|1462.3|1461.1|3
1656489600000|2022-06-29 08:00:00|1462.8|1461.6|1462.9|1461.7|1462.9|1461.7|1462.8|1461.6|9
1656489610000|2022-06-29 08:00:10|1462.8|1461.6|1462.8|1461.6|1462.8|1461.6|1462.8|1461.6|0
1656489640000|2022-06-29 08:00:40|||||||||1
1656489650000|2022-06-29 08:00:50|||||||||1
1656489660000|2022-06-29 08:01:00|1463.1|1461.9|1462.9|1461.7|1463.1|1461.9|1462.9|1461.7|3
1656489680000|2022-06-29 08:01:20|||||||||6
1656489690000|2022-06-29 08:01:30|1462.8|1461.6|1462.3|1461.1|1462.8|1461.6|1462.3|1461.1|0
1656489700000|2022-06-29 08:01:40|1462.1|1460.9|1462.4|1461.2|1462.4|1461.2|1462.1|1460.9|1
1656489710000|2022-06-29 08:01:50|1462.6|1461.4|1462.4|1461.2|1462.6|1461.4|1462.4|1461.2|3
1656489750000|2022-06-29 08:02:30|1462.3|1461.1|1462.3|1461.1|1462.3|1461.1|1462.2|1461|0
1656489780000|2022-06-29 08:03:00|||||||||1
1656489790000|2022-06-29 08:03:10|1462.6|1461.4|1462.6|1461.4|1462.6|1461.4|1462.6|1461.4|2
1656489810000|2022-06-29 08:03:30|1462.7|1461.5|1462.8|1461.6|1462.8|1461.6|1462.7|1461.5|2
1656489820000|2022-06-29 08:03:40|1462.9|1461.7|1462.8|1461.6|1462.9|1461.7|1462.8|1461.6|0
1656489830000|2022-06-29 08:03:50|1462.9|1461.7|1462.9|1461.7|1462.9|1461.7|1462.9|1461.7|0
1656489840000|2022-06-29 08:04:00|1462.8|1461.6|1462.8|1461.6|1462.8|1461.6|1462.8|1461.6|1
1656489850000|2022-06-29 08:04:10|1462.7|1461.5|1462.9|1461.7|1462.9|1461.7|1462.6|1461.4|4
1656489860000|2022-06-29 08:04:20|1462.8|1461.6|1462.3|1461.1|1462.9|1461.7|1462.3|1461.1|2
1656489880000|2022-06-29 08:04:40|1462.6|1461.4|1462.7|1461.5|1462.7|1461.5|1462.6|1461.4|3
1656489910000|2022-06-29 08:05:10|||||||||1
1656489920000|2022-06-29 08:05:20|1462.8|1461.6|1462.9|1461.7|1462.9|1461.7|1462.7|1461.5|0
1656489930000|2022-06-29 08:05:30|1462.8|1461.6|1462.9|1461.7|1462.9|1461.7|1462.8|1461.6|0
1656489960000|2022-06-29 08:06:00|1463.1|1461.9|1463.1|1461.9|1463.1|1461.9|1463.1|1461.9|4
1656489980000|2022-06-29 08:06:20|1462.9|1461.7|1462.9|1461.7|1462.9|1461.7|1462.9|1461.7|2
1656489990000|2022-06-29 08:06:30|1462.8|1461.6|1462.7|1461.5|1462.8|1461.6|1462.7|1461.5|2
1656490000000|2022-06-29 08:06:40|1462.6|1461.4|1462.3|1461.1|1462.6|1461.4|1462.3|1461.1|1
1656490010000|2022-06-29 08:06:50|1462.2|1461|1462.7|1461.5|1462.7|1461.5|1462.2|1461|5
1656490020000|2022-06-29 08:07:00|1462.4|1461.2|1462.4|1461.2|1462.4|1461.2|1462.4|1461.2|2
1656490060000|2022-06-29 08:07:40|1462.3|1461.1|1462.3|1461.1|1462.3|1461.1|1462.3|1461.1|0
1656490070000|2022-06-29 08:07:50|1462.2|1461|1462.2|1461|1462.2|1461|1462.1|1460.9|2
1656490080000|2022-06-29 08:08:00|1462.4|1461.2|1462.4|1461.2|1462.4|1461.2|1462.4|1461.2|3
1656490100000|2022-06-29 08:08:20|1462.7|1461.5|1462.7|1461.5|1462.7|1461.5|1462.6|1461.4|2
1656490110000|2022-06-29 08:08:30|1462.6|1461.4|1462.6|1461.4|1462.6|1461.4|1462.6|1461.4|0
1656490120000|2022-06-29 08:08:40|1462.3|1461.1|1462.4|1461.2|1462.4|1461.2|1462.2|1461|4
1656490140000|2022-06-29 08:09:00|1462.6|1461.4|1462.6|1461.4|1462.6|1461.4|1462.3|1461.1|1
1656490170000|2022-06-29 08:09:30|1462.4|1461.2|1462.4|1461.2|1462.4|1461.2|1462.4|1461.2|1
1656490180000|2022-06-29 08:09:40|1463.1|1461.9|1462.9|1461.7|1463.1|1461.9|1462.9|1461.7|2
1656490190000|2022-06-29 08:09:50|1463.1|1461.9|1462.9|1461.7|1463.1|1461.9|1462.8|1461.6|0
1656490210000|2022-06-29 08:10:10|1463.1|1461.9|1462.8|1461.6|1463.1|1461.9|1462.8|1461.6|1
1656490220000|2022-06-29 08:10:20|1463.1|1461.9|1462.9|1461.7|1463.1|1461.9|1462.9|1461.7|1
1656490230000|2022-06-29 08:10:30|1463.1|1461.9|1462.9|1461.7|1463.1|1461.9|1462.9|1461.7|0
1656490240000|2022-06-29 08:10:40|1462.8|1461.6|1462.8|1461.6|1462.9|1461.7|1462.8|1461.6|0
1656490260000|2022-06-29 08:11:00|1462.4|1461.2|1462.4|1461.2|1462.4|1461.2|1462.3|1461.1|3
1656490290000|2022-06-29 08:11:30|1462.6|1461.4|1462.6|1461.4|1462.7|1461.5|1462.4|1461.2|0
1656490300000|2022-06-29 08:11:40|1462.4|1461.2|1462.4|1461.2|1462.4|1461.2|1462.4|1461.2|0
1656490330000|2022-06-29 08:12:10|1462.3|1461.1|1462.3|1461.1|1462.3|1461.1|1462.3|1461.1|0
1656490340000|2022-06-29 08:12:20|1462.2|1461|1462.2|1461|1462.2|1461|1462.2|1461|0
1656490350000|2022-06-29 08:12:30|1462.3|1461.1|1462.3|1461.1|1462.3|1461.1|1462.3|1461.1|0
1656490370000|2022-06-29 08:12:50|1462.2|1461|1462.2|1461|1462.2|1461|1462.2|1461|0
1656490390000|2022-06-29 08:13:10|1462.1|1460.9|1462.2|1461|1462.2|1461|1462.1|1460.9|1
1656490400000|2022-06-29 08:13:20|1462.1|1460.9|1462.1|1460.9|1462.1|1460.9|1462.1|1460.9|0
1656490430000|2022-06-29 08:13:50|1462.2|1461|1462.2|1461|1462.2|1461|1462.2|1461|1
1656490480000|2022-06-29 08:14:40|1462.1|1460.9|1462.1|1460.9|1462.1|1460.9|1462.1|1460.9|0
1656490500000|2022-06-29 08:15:00|||||||||1
1656490570000|2022-06-29 08:16:10|||||||||1
1656490650000|2022-06-29 08:17:30|1462.3|1461.1|1462.3|1461.1|1462.3|1461.1|1462.3|1461.1|3
1656490690000|2022-06-29 08:18:10|1462.7|1461.5|1462.9|1461.7|1462.9|1461.7|1462.7|1461.5|3
1656490710000|2022-06-29 08:18:30|1462.8|1461.6|1462.8|1461.6|1462.8|1461.6|1462.8|1461.6|8
1656490720000|2022-06-29 08:18:40|1462.9|1461.7|1462.8|1461.6|1462.9|1461.7|1462.8|1461.6|2
1656490730000|2022-06-29 08:18:50|1462.9|1461.7|1462.9|1461.7|1462.9|1461.7|1462.8|1461.6|0
1656490740000|2022-06-29 08:19:00|1462.8|1461.6|1462.8|1461.6|1462.8|1461.6|1462.8|1461.6|0
1656490780000|2022-06-29 08:19:40|1462.4|1461.2|1462.4|1461.2|1462.4|1461.2|1462.4|1461.2|1
1656490790000|2022-06-29 08:19:50|1462.3|1461.1|1462.3|1461.1|1462.3|1461.1|1462.2|1461|1
1656490840000|2022-06-29 08:20:40|1462.4|1461.2|1462.4|1461.2|1462.4|1461.2|1462.4|1461.2|0
1656490860000|2022-06-29 08:21:00|1462.3|1461.1|1462.3|1461.1|1462.3|1461.1|1462.3|1461.1|0
1656490870000|2022-06-29 08:21:10|1462.6|1461.4|1462.6|1461.4|1462.6|1461.4|1462.6|1461.4|1
1656490880000|2022-06-29 08:21:20|1462.4|1461.2|1462.4|1461.2|1462.4|1461.2|1462.4|1461.2|2
1656490890000|2022-06-29 08:21:30|1462.3|1461.1|1462.3|1461.1|1462.3|1461.1|1462.2|1461|0
1656490900000|2022-06-29 08:21:40|1462.4|1461.2|1462.4|1461.2|1462.4|1461.2|1462.4|1461.2|4
1656490920000|2022-06-29 08:22:00|1462.2|1461|1462.2|1461|1462.2|1461|1462.2|1461|0
1656490960000|2022-06-29 08:22:40|1462.1|1460.9|1461.9|1460.7|1462.1|1460.9|1461.9|1460.7|0
1656490970000|2022-06-29 08:22:50|1462.1|1460.9|1462.2|1461|1462.4|1461.2|1462.1|1460.9|2
1656490980000|2022-06-29 08:23:00|||||||||1
1656491030000|2022-06-29 08:23:50|1462.1|1460.9|1461.9|1460.7|1462.1|1460.9|1461.9|1460.7|1
1656491080000|2022-06-29 08:24:40|1462.1|1460.9|1462.2|1461|1462.6|1461.4|1462.1|1460.9|3
1656491090000|2022-06-29 08:24:50|1462.3|1461.1|1462.4|1461.2|1462.4|1461.2|1462.3|1461.1|0
1656491100000|2022-06-29 08:25:00|1462.3|1461.1|1462.2|1461|1462.4|1461.2|1462.2|1461|0
1656491110000|2022-06-29 08:25:10|1462.1|1460.9|1461.9|1460.7|1462.1|1460.9|1461.9|1460.7|2
1656491120000|2022-06-29 08:25:20|1462.3|1461.1|1462.3|1461.1|1462.3|1461.1|1462.3|1461.1|1
1656491150000|2022-06-29 08:25:50|1462.2|1461|1462.2|1461|1462.2|1461|1462.2|1461|1
1656491160000|2022-06-29 08:26:00|1461.9|1460.7|1461.9|1460.7|1461.9|1460.7|1461.9|1460.7|0
1656491180000|2022-06-29 08:26:20|1462.1|1460.9|1462.2|1461|1462.2|1461|1461.9|1460.7|1
1656491200000|2022-06-29 08:26:40|1462.4|1461.2|1462.4|1461.2|1462.4|1461.2|1462.4|1461.2|10
1656491210000|2022-06-29 08:26:50|1462.6|1461.4|1462.7|1461.5|1462.7|1461.5|1462.6|1461.4|0
1656491220000|2022-06-29 08:27:00|1462.6|1461.4|1462.6|1461.4|1462.6|1461.4|1462.6|1461.4|0
1656491230000|2022-06-29 08:27:10|1462.8|1461.6|1462.7|1461.5|1463.1|1461.9|1462.7|1461.5|6
1656491240000|2022-06-29 08:27:20|1462.3|1461.1|1462.4|1461.2|1462.4|1461.2|1462.3|1461.1|1
1656491260000|2022-06-29 08:27:40|1462.3|1461.1|1462.4|1461.2|1462.4|1461.2|1462.3|1461.1|1
1656491280000|2022-06-29 08:28:00|1462.6|1461.4|1462.8|1461.6|1462.8|1461.6|1462.6|1461.4|5
1656491290000|2022-06-29 08:28:10|1462.6|1461.4|1462.7|1461.5|1462.7|1461.5|1462.6|1461.4|1
1656491300000|2022-06-29 08:28:20|||||||||1
1656491310000|2022-06-29 08:28:30|1462.4|1461.2|1462.7|1461.5|1462.7|1461.5|1462.4|1461.2|0
1656491320000|2022-06-29 08:28:40|1462.6|1461.4|1462.7|1461.5|1462.7|1461.5|1462.4|1461.2|0
1656491340000|2022-06-29 08:29:00|1462.6|1461.4|1462.4|1461.2|1462.6|1461.4|1462.4|1461.2|0
1656491350000|2022-06-29 08:29:10|1462.3|1461.1|1462.4|1461.2|1462.4|1461.2|1462.3|1461.1|1
1656491400000|2022-06-29 08:30:00|1462.3|1461.1|1462.4|1461.2|1462.4|1461.2|1462.3|1461.1|0
1656491410000|2022-06-29 08:30:10|1462.3|1461.1|1462.3|1461.1|1462.4|1461.2|1462.3|1461.1|0
1656491420000|2022-06-29 08:30:20|1462.1|1460.9|1462.1|1460.9|1462.2|1461|1462.1|1460.9|1
1656491440000|2022-06-29 08:30:40|1462.2|1461|1462.2|1461|1462.2|1461|1462.2|1461|3
1656491450000|2022-06-29 08:30:50|||||||||9
1656491460000|2022-06-29 08:31:00|1462.3|1461.1|1462.3|1461.1|1462.3|1461.1|1462.3|1461.1|2
1656491470000|2022-06-29 08:31:10|||||||||5
1656491500000|2022-06-29 08:31:40|1462.8|1461.6|1462.3|1461.1|1462.8|1461.6|1462.3|1461.1|4
1656491520000|2022-06-29 08:32:00|||||||||2
1656491540000|2022-06-29 08:32:20|1462.7|1461.5|1462.7|1461.5|1462.8|1461.6|1462.7|1461.5|2
1656491550000|2022-06-29 08:32:30|1462.6|1461.4|1462.6|1461.4|1462.6|1461.4|1462.6|1461.4|0
1656491560000|2022-06-29 08:32:40|1462.4|1461.2|1462.6|1461.4|1462.6|1461.4|1462.4|1461.2|0
1656491570000|2022-06-29 08:32:50|1462.4|1461.2|1462.4|1461.2|1462.4|1461.2|1462.3|1461.1|1
1656491580000|2022-06-29 08:33:00|1462.6|1461.4|1462.4|1461.2|1462.6|1461.4|1462.4|1461.2|0
1656491600000|2022-06-29 08:33:20|1462.6|1461.4|1462.4|1461.2|1462.6|1461.4|1462.4|1461.2|0
1656491610000|2022-06-29 08:33:30|1462.6|1461.4|1462.4|1461.2|1462.6|1461.4|1462.4|1461.2|0
1656491620000|2022-06-29 08:33:40|1462.6|1461.4|1462.7|1461.5|1462.7|1461.5|1462.6|1461.4|0
1656491640000|2022-06-29 08:34:00|1462.6|1461.4|1462.6|1461.4|1462.6|1461.4|1462.4|1461.2|0
1656491650000|2022-06-29 08:34:10|1462.4|1461.2|1462.7|1461.5|1462.7|1461.5|1462.3|1461.1|1
1656491660000|2022-06-29 08:34:20|1462.6|1461.4|1462.7|1461.5|1462.7|1461.5|1462.6|1461.4|0
1656491670000|2022-06-29 08:34:30|1462.8|1461.6|1462.7|1461.5|1462.8|1461.6|1462.7|1461.5|0
1656491700000|2022-06-29 08:35:00|1462.6|1461.4|1462.7|1461.5|1462.7|1461.5|1462.6|1461.4|0
1656491710000|2022-06-29 08:35:10|1462.6|1461.4|1462.4|1461.2|1462.6|1461.4|1462.4|1461.2|0
1656491720000|2022-06-29 08:35:20|1462.3|1461.1|1462.3|1461.1|1462.3|1461.1|1462.3|1461.1|0
1656491740000|2022-06-29 08:35:40|1462.7|1461.5|1462.7|1461.5|1462.7|1461.5|1462.7|1461.5|1
1656491790000|2022-06-29 08:36:30|1462.6|1461.4|1462.3|1461.1|1462.6|1461.4|1462.3|1461.1|1
1656491800000|2022-06-29 08:36:40|1462.7|1461.5|1462.7|1461.5|1462.7|1461.5|1462.7|1461.5|1
1656491860000|2022-06-29 08:37:40|1462.6|1461.4|1462.6|1461.4|1462.6|1461.4|1462.6|1461.4|0
1656491940000|2022-06-29 08:39:00|1462.4|1461.2|1462.4|1461.2|1462.4|1461.2|1462.3|1461.1|3
1656491950000|2022-06-29 08:39:10|||||||||1
1656492000000|2022-06-29 08:40:00|1462.3|1461.1|1462.3|1461.1|1462.3|1461.1|1462.3|1461.1|0
1656492040000|2022-06-29 08:40:40|1462.6|1461.4|1462.4|1461.2|1462.6|1461.4|1462.4|1461.2|2
1656492050000|2022-06-29 08:40:50|1462.6|1461.4|1463.2|1462|1463.3|1462.1|1462.4|1461.2|12
1656492060000|2022-06-29 08:41:00|1463.3|1462.1|1463.2|1462|1463.3|1462.1|1463.1|1461.9|3
1656492070000|2022-06-29 08:41:10|1463.3|1462.1|1463.2|1462|1463.3|1462.1|1463.2|1462|3
1656492080000|2022-06-29 08:41:20|1464.6|1463.4|1464.6|1463.4|1464.6|1463.4|1464.6|1463.4|38
1656492090000|2022-06-29 08:41:30|1464.9|1463.7|1464.9|1463.7|1464.9|1463.7|1464.9|1463.7|1
1656492110000|2022-06-29 08:41:50|1465.1|1463.9|1464.9|1463.7|1465.1|1463.9|1464.9|1463.7|16
1656492140000|2022-06-29 08:42:20|1464.7|1463.5|1464.7|1463.5|1464.7|1463.5|1464.7|1463.5|3
1656492150000|2022-06-29 08:42:30|1464.8|1463.6|1464.8|1463.6|1465.1|1463.9|1464.8|1463.6|1
1656492170000|2022-06-29 08:42:50|1464.7|1463.5|1464.7|1463.5|1464.7|1463.5|1464.7|1463.5|7
1656492180000|2022-06-29 08:43:00|1464.9|1463.7|1464.9|1463.7|1465.1|1463.9|1464.9|1463.7|1
1656492190000|2022-06-29 08:43:10|1465.1|1463.9|1465.1|1463.9|1465.1|1463.9|1465.1|1463.9|0
1656492200000|2022-06-29 08:43:20|1465.2|1464|1465.2|1464|1465.2|1464|1465.2|1464|2
1656492220000|2022-06-29 08:43:40|||||||||2
1656492230000|2022-06-29 08:43:50|1465.1|1463.9|1465.2|1464|1465.2|1464|1465.1|1463.9|2
1656492240000|2022-06-29 08:44:00|1465.1|1463.9|1465.3|1464.1|1465.3|1464.1|1465.1|1463.9|4
1656492260000|2022-06-29 08:44:20|1465.7|1464.5|1465.8|1464.6|1465.8|1464.6|1465.7|1464.5|2
1656492280000|2022-06-29 08:44:40|1465.7|1464.5|1465.6|1464.4|1465.7|1464.5|1465.6|1464.4|1
1656492320000|2022-06-29 08:45:20|1465.9|1464.7|1466.1|1464.9|1466.1|1464.9|1465.8|1464.6|7
1656492340000|2022-06-29 08:45:40|1465.8|1464.6|1465.8|1464.6|1465.8|1464.6|1465.8|1464.6|4
1656492360000|2022-06-29 08:46:00|1465.7|1464.5|1465.7|1464.5|1465.7|1464.5|1465.7|1464.5|15
1656492380000|2022-06-29 08:46:20|||||||||2
1656492390000|2022-06-29 08:46:30|1465.6|1464.4|1465.6|1464.4|1465.6|1464.4|1465.6|1464.4|0
1656492420000|2022-06-29 08:47:00|1465.3|1464.1|1464.9|1463.7|1465.3|1464.1|1464.9|1463.7|10
1656492430000|2022-06-29 08:47:10|1464.8|1463.6|1465.3|1464.1|1465.3|1464.1|1464.8|1463.6|9
1656492440000|2022-06-29 08:47:20|1465.7|1464.5|1465.4|1464.2|1465.7|1464.5|1465.4|1464.2|13
1656492450000|2022-06-29 08:47:30|1465.7|1464.5|1465.7|1464.5|1465.7|1464.5|1465.7|1464.5|0
1656492460000|2022-06-29 08:47:40|1465.6|1464.4|1465.7|1464.5|1465.7|1464.5|1465.6|1464.4|0
1656492470000|2022-06-29 08:47:50|1465.6|1464.4|1465.8|1464.6|1465.8|1464.6|1465.4|1464.2|1
1656492480000|2022-06-29 08:48:00|1465.7|1464.5|1465.9|1464.7|1465.9|1464.7|1465.7|1464.5|3
1656492500000|2022-06-29 08:48:20|1466.3|1465.1|1466.1|1464.9|1466.3|1465.1|1466.1|1464.9|9
1656492510000|2022-06-29 08:48:30|||||||||1
1656492520000|2022-06-29 08:48:40|1466.2|1465|1466.2|1465|1466.2|1465|1466.2|1465|0
1656492530000|2022-06-29 08:48:50|1465.8|1464.6|1465.7|1464.5|1465.8|1464.6|1465.7|1464.5|2
1656492560000|2022-06-29 08:49:20|1465.4|1464.2|1465.4|1464.2|1465.4|1464.2|1465.4|1464.2|0
1656492590000|2022-06-29 08:49:50|||||||||1
1656492610000|2022-06-29 08:50:10|1465.3|1464.1|1465.4|1464.2|1465.4|1464.2|1465.3|1464.1|1
1656492620000|2022-06-29 08:50:20|1465.6|1464.4|1465.4|1464.2|1465.6|1464.4|1465.4|1464.2|0
1656492630000|2022-06-29 08:50:30|1465.6|1464.4|1465.9|1464.7|1465.9|1464.7|1465.6|1464.4|1
1656492660000|2022-06-29 08:51:00|1465.7|1464.5|1465.7|1464.5|1465.7|1464.5|1465.7|1464.5|1
1656492680000|2022-06-29 08:51:20|1465.4|1464.2|1465.4|1464.2|1465.4|1464.2|1465.4|1464.2|0
1656492690000|2022-06-29 08:51:30|1465.3|1464.1|1465.3|1464.1|1465.3|1464.1|1465.3|1464.1|0
1656492720000|2022-06-29 08:52:00|1465.2|1464|1465.1|1463.9|1465.2|1464|1465.1|1463.9|1
1656492730000|2022-06-29 08:52:10|||||||||1
1656492740000|2022-06-29 08:52:20|1464.9|1463.7|1464.9|1463.7|1464.9|1463.7|1464.8|1463.6|1
1656492760000|2022-06-29 08:52:40|1464.8|1463.6|1464.8|1463.6|1464.8|1463.6|1464.8|1463.6|0
1656492790000|2022-06-29 08:53:10|||||||||2
1656492800000|2022-06-29 08:53:20|1465.2|1464|1465.2|1464|1465.2|1464|1465.2|1464|1
1656492850000|2022-06-29 08:54:10|1465.1|1463.9|1464.9|1463.7|1465.1|1463.9|1464.9|1463.7|1
1656492870000|2022-06-29 08:54:30|1464.8|1463.6|1464.7|1463.5|1464.8|1463.6|1464.7|1463.5|0
1656492880000|2022-06-29 08:54:40|1464.4|1463.2|1464.4|1463.2|1464.4|1463.2|1464.4|1463.2|0
1656492920000|2022-06-29 08:55:20|1464.3|1463.1|1464.7|1463.5|1464.7|1463.5|1464.3|1463.1|10
1656492960000|2022-06-29 08:56:00|1464.8|1463.6|1464.9|1463.7|1465.1|1463.9|1464.8|1463.6|8
1656492970000|2022-06-29 08:56:10|||||||||1
1656492990000|2022-06-29 08:56:30|1465.1|1463.9|1465.4|1464.2|1465.4|1464.2|1465.1|1463.9|2
1656493000000|2022-06-29 08:56:40|1465.7|1464.5|1465.7|1464.5|1465.8|1464.6|1465.4|1464.2|6
1656493030000|2022-06-29 08:57:10|1465.8|1464.6|1465.7|1464.5|1465.8|1464.6|1465.7|1464.5|1
1656493040000|2022-06-29 08:57:20|1465.8|1464.6|1465.7|1464.5|1465.8|1464.6|1465.7|1464.5|0
1656493050000|2022-06-29 08:57:30|1465.6|1464.4|1465.7|1464.5|1465.7|1464.5|1465.6|1464.4|0
1656493060000|2022-06-29 08:57:40|1465.8|1464.6|1465.8|1464.6|1465.9|1464.7|1465.8|1464.6|0
1656493090000|2022-06-29 08:58:10|||||||||11
1656493100000|2022-06-29 08:58:20|1465.9|1464.7|1465.9|1464.7|1465.9|1464.7|1465.9|1464.7|2
1656493110000|2022-06-29 08:58:30|1466.1|1464.9|1466.1|1464.9|1466.1|1464.9|1466.1|1464.9|0
1656493130000|2022-06-29 08:58:50|1466.2|1465|1466.3|1465.1|1466.3|1465.1|1466.2|1465|2
1656493140000|2022-06-29 08:59:00|1466.6|1465.4|1466.6|1465.4|1466.6|1465.4|1466.6|1465.4|7
1656493150000|2022-06-29 08:59:10|1466.4|1465.2|1466.4|1465.2|1466.6|1465.4|1466.4|1465.2|11
1656493170000|2022-06-29 08:59:30|1466.7|1465.5|1466.8|1465.6|1467.1|1465.9|1466.7|1465.5|18
1656493190000|2022-06-29 08:59:50|1466.7|1465.5|1466.7|1465.5|1466.7|1465.5|1466.7|1465.5|2
1656493200000|2022-06-29 09:00:00|1466.6|1465.4|1466.6|1465.4|1466.6|1465.4|1466.6|1465.4|0
1656493220000|2022-06-29 09:00:20|1466.7|1465.5|1466.7|1465.5|1466.7|1465.5|1466.7|1465.5|3
1656493240000|2022-06-29 09:00:40|1466.6|1465.4|1466.7|1465.5|1466.7|1465.5|1466.6|1465.4|31
1656493250000|2022-06-29 09:00:50|1466.6|1465.4|1466.6|1465.4|1466.6|1465.4|1466.6|1465.4|0
1656493260000|2022-06-29 09:01:00|1466.3|1465.1|1466.2|1465|1466.3|1465.1|1466.2|1465|3
1656493270000|2022-06-29 09:01:10|1466.3|1465.1|1466.3|1465.1|1466.3|1465.1|1466.3|1465.1|0
1656493290000|2022-06-29 09:01:30|1466.4|1465.2|1466.4|1465.2|1466.4|1465.2|1466.3|1465.1|4
1656493300000|2022-06-29 09:01:40|1466.3|1465.1|1466.2|1465|1466.3|1465.1|1466.2|1465|4
1656493310000|2022-06-29 09:01:50|1466.3|1465.1|1466.3|1465.1|1466.6|1465.4|1466.2|1465|13
1656493320000|2022-06-29 09:02:00|1466.2|1465|1466.2|1465|1466.2|1465|1466.2|1465|1
1656493330000|2022-06-29 09:02:10|1466.3|1465.1|1466.1|1464.9|1466.3|1465.1|1465.9|1464.7|1
1656493340000|2022-06-29 09:02:20|1466.2|1465|1466.3|1465.1|1466.3|1465.1|1466.2|1465|1
1656493390000|2022-06-29 09:03:10|1465.9|1464.7|1466.1|1464.9|1466.1|1464.9|1465.9|1464.7|2
1656493400000|2022-06-29 09:03:20|1465.9|1464.7|1466.2|1465|1466.2|1465|1465.9|1464.7|1
1656493420000|2022-06-29 09:03:40|1466.1|1464.9|1466.1|1464.9|1466.1|1464.9|1465.9|1464.7|0
1656493430000|2022-06-29 09:03:50|1465.9|1464.7|1466.3|1465.1|1466.3|1465.1|1465.9|1464.7|3
1656493510000|2022-06-29 09:05:10|||||||||1
1656493530000|2022-06-29 09:05:30|1466.8|1465.6|1466.9|1465.7|1467.1|1465.9|1466.8|1465.6|9
1656493540000|2022-06-29 09:05:40|1467.1|1465.9|1467.1|1465.9|1467.1|1465.9|1467.1|1465.9|0
1656493570000|2022-06-29 09:06:10|||||||||2
1656493580000|2022-06-29 09:06:20|1466.8|1465.6|1467.2|1466|1467.2|1466|1466.8|1465.6|11
1656493590000|2022-06-29 09:06:30|1467.1|1465.9|1467.1|1465.9|1467.1|1465.9|1467.1|1465.9|0
1656493600000|2022-06-29 09:06:40|1467.2|1466|1467.1|1465.9|1467.2|1466|1467.1|1465.9|2
1656493610000|2022-06-29 09:06:50|1467.3|1466.1|1466.9|1465.7|1467.3|1466.1|1466.9|1465.7|7
1656493620000|2022-06-29 09:07:00|1466.8|1465.6|1466.8|1465.6|1466.8|1465.6|1466.8|1465.6|0
1656493640000|2022-06-29 09:07:20|1466.6|1465.4|1466.6|1465.4|1466.6|1465.4|1466.6|1465.4|1
1656493660000|2022-06-29 09:07:40|1466.7|1465.5|1466.7|1465.5|1466.7|1465.5|1466.7|1465.5|5
1656493670000|2022-06-29 09:07:50|1466.8|1465.6|1466.8|1465.6|1466.9|1465.7|1466.8|1465.6|0
1656493680000|2022-06-29 09:08:00|1466.9|1465.7|1466.9|1465.7|1466.9|1465.7|1466.9|1465.7|3
1656493710000|2022-06-29 09:08:30|1466.8|1465.6|1466.8|1465.6|1466.9|1465.7|1466.8|1465.6|0
1656493720000|2022-06-29 09:08:40|1466.9|1465.7|1466.8|1465.6|1466.9|1465.7|1466.8|1465.6|0
1656493730000|2022-06-29 09:08:50|1466.7|1465.5|1466.7|1465.5|1466.7|1465.5|1466.7|1465.5|2
1656493740000|2022-06-29 09:09:00|1466.8|1465.6|1466.7|1465.5|1466.8|1465.6|1466.7|1465.5|0
1656493750000|2022-06-29 09:09:10|1466.8|1465.6|1466.8|1465.6|1466.8|1465.6|1466.7|1465.5|1
1656493760000|2022-06-29 09:09:20|1467.2|1466|1467.1|1465.9|1467.2|1466|1466.9|1465.7|5
1656493770000|2022-06-29 09:09:30|1466.9|1465.7|1466.9|1465.7|1466.9|1465.7|1466.9|1465.7|0
1656493780000|2022-06-29 09:09:40|1467.2|1466|1467.2|1466|1467.2|1466|1466.9|1465.7|0
1656493790000|2022-06-29 09:09:50|1467.1|1465.9|1467.2|1466|1467.2|1466|1466.9|1465.7|7
1656493800000|2022-06-29 09:10:00|1467.1|1465.9|1467.2|1466|1467.3|1466.1|1467.1|1465.9|1
1656493810000|2022-06-29 09:10:10|1467.1|1465.9|1467.3|1466.1|1467.3|1466.1|1467.1|1465.9|1
1656493840000|2022-06-29 09:10:40|||||||||15
1656493850000|2022-06-29 09:10:50|||||||||8
1656493880000|2022-06-29 09:11:20|||||||||10
1656493930000|2022-06-29 09:12:10|1467.4|1466.2|1467.6|1466.4|1467.6|1466.4|1467.4|1466.2|1
1656493940000|2022-06-29 09:12:20|||||||||14
1656493950000|2022-06-29 09:12:30|1468.3|1467.1|1468.6|1467.4|1468.6|1467.4|1468.3|1467.1|21
1656493960000|2022-06-29 09:12:40|1468.4|1467.2|1468.4|1467.2|1468.6|1467.4|1468.4|1467.2|16
1656493970000|2022-06-29 09:12:50|1468.6|1467.4|1468.9|1467.7|1468.9|1467.7|1468.4|1467.2|8
1656493980000|2022-06-29 09:13:00|1468.8|1467.6|1468.6|1467.4|1468.9|1467.7|1468.6|1467.4|16
1656493990000|2022-06-29 09:13:10|1468.7|1467.5|1468.9|1467.7|1468.9|1467.7|1468.6|1467.4|9
1656494000000|2022-06-29 09:13:20|||||||||3
1656494010000|2022-06-29 09:13:30|1468.7|1467.5|1468.7|1467.5|1468.9|1467.7|1468.7|1467.5|0
1656494040000|2022-06-29 09:14:00|1468.6|1467.4|1468.7|1467.5|1468.7|1467.5|1468.6|1467.4|2
1656494050000|2022-06-29 09:14:10|1468.6|1467.4|1468.6|1467.4|1468.6|1467.4|1468.6|1467.4|0
1656494060000|2022-06-29 09:14:20|1468.4|1467.2|1468.4|1467.2|1468.4|1467.2|1468.4|1467.2|3
1656494080000|2022-06-29 09:14:40|1468.6|1467.4|1468.6|1467.4|1468.6|1467.4|1468.6|1467.4|3
1656494090000|2022-06-29 09:14:50|||||||||3
1656494100000|2022-06-29 09:15:00|1468.4|1467.2|1468.6|1467.4|1468.6|1467.4|1468.4|1467.2|8
1656494110000|2022-06-29 09:15:10|||||||||1
1656494120000|2022-06-29 09:15:20|1468.4|1467.2|1468.4|1467.2|1468.4|1467.2|1468.4|1467.2|3
1656494130000|2022-06-29 09:15:30|||||||||6
1656494150000|2022-06-29 09:15:50|1468.6|1467.4|1468.6|1467.4|1468.6|1467.4|1468.6|1467.4|11
1656494160000|2022-06-29 09:16:00|1469.1|1467.9|1469.2|1468|1469.3|1468.1|1469.1|1467.9|14
1656494170000|2022-06-29 09:16:10|1469.1|1467.9|1469.2|1468|1469.2|1468|1469.1|1467.9|3
1656494180000|2022-06-29 09:16:20|||||||||1
1656494190000|2022-06-29 09:16:30|1469.1|1467.9|1469.1|1467.9|1469.1|1467.9|1469.1|1467.9|0
1656494200000|2022-06-29 09:16:40|1468.9|1467.7|1468.9|1467.7|1468.9|1467.7|1468.9|1467.7|1
1656494210000|2022-06-29 09:16:50|1469.1|1467.9|1469.2|1468|1469.2|1468|1469.1|1467.9|8
1656494220000|2022-06-29 09:17:00|1469.1|1467.9|1469.1|1467.9|1469.1|1467.9|1469.1|1467.9|0
1656494230000|2022-06-29 09:17:10|1469.2|1468|1469.2|1468|1469.2|1468|1469.2|1468|1
1656494250000|2022-06-29 09:17:30|1469.1|1467.9|1469.2|1468|1469.2|1468|1469.1|1467.9|5
1656494260000|2022-06-29 09:17:40|1469.3|1468.1|1469.1|1467.9|1469.3|1468.1|1469.1|1467.9|1
1656494280000|2022-06-29 09:18:00|1469.2|1468|1469.2|1468|1469.3|1468.1|1469.2|1468|1
1656494300000|2022-06-29 09:18:20|1469.3|1468.1|1469.2|1468|1469.3|1468.1|1469.2|1468|1
1656494320000|2022-06-29 09:18:40|1469.3|1468.1|1469.3|1468.1|1469.3|1468.1|1469.3|1468.1|0
1656494330000|2022-06-29 09:18:50|1469.2|1468|1469.2|1468|1469.3|1468.1|1469.2|1468|11
1656494340000|2022-06-29 09:19:00|1469.3|1468.1|1469.1|1467.9|1469.3|1468.1|1469.1|1467.9|0
1656494350000|2022-06-29 09:19:10|1469.2|1468|1469.4|1468.2|1469.4|1468.2|1469.2|1468|3
1656494360000|2022-06-29 09:19:20|1469.3|1468.1|1469.2|1468|1469.3|1468.1|1469.2|1468|1
1656494370000|2022-06-29 09:19:30|1469.3|1468.1|1469.4|1468.2|1469.4|1468.2|1469.3|1468.1|0
1656494380000|2022-06-29 09:19:40|1469.3|1468.1|1469.2|1468|1469.4|1468.2|1469.2|1468|0
1656494410000|2022-06-29 09:20:10|1469.1|1467.9|1469.1|1467.9|1469.1|1467.9|1469.1|1467.9|0
1656494420000|2022-06-29 09:20:20|1468.9|1467.7|1468.9|1467.7|1469.1|1467.9|1468.8|1467.6|2
1656494430000|2022-06-29 09:20:30|1469.1|1467.9|1469.1|1467.9|1469.1|1467.9|1469.1|1467.9|1
1656494450000|2022-06-29 09:20:50|1469.3|1468.1|1469.3|1468.1|1469.3|1468.1|1469.3|1468.1|1
1656494460000|2022-06-29 09:21:00|1469.2|1468|1469.3|1468.1|1469.4|1468.2|1469.2|1468|0
1656494470000|2022-06-29 09:21:10|1469.4|1468.2|1469.4|1468.2|1469.4|1468.2|1469.4|1468.2|0
1656494480000|2022-06-29 09:21:20|1469.2|1468|1469.3|1468.1|1469.3|1468.1|1469.2|1468|0
1656494490000|2022-06-29 09:21:30|1469.6|1468.4|1469.7|1468.5|1469.9|1468.7|1469.3|1468.1|8
1656494500000|2022-06-29 09:21:40|1469.6|1468.4|1469.4|1468.2|1469.6|1468.4|1469.4|1468.2|2
1656494520000|2022-06-29 09:22:00|1469.3|1468.1|1469.3|1468.1|1469.3|1468.1|1469.3|1468.1|0
1656494540000|2022-06-29 09:22:20|1469.4|1468.2|1469.4|1468.2|1469.4|1468.2|1469.4|1468.2|2
1656494550000|2022-06-29 09:22:30|1469.9|1468.7|1469.9|1468.7|1470.1|1468.9|1469.8|1468.6|5
1656494560000|2022-06-29 09:22:40|1469.7|1468.5|1469.7|1468.5|1469.7|1468.5|1469.7|1468.5|3
1656494570000|2022-06-29 09:22:50|1469.4|1468.2|1469.4|1468.2|1469.4|1468.2|1469.3|1468.1|1
1656494580000|2022-06-29 09:23:00|1469.3|1468.1|1469.2|1468|1469.3|1468.1|1469.2|1468|1
1656494590000|2022-06-29 09:23:10|1469.3|1468.1|1469.2|1468|1469.3|1468.1|1469.1|1467.9|1
1656494600000|2022-06-29 09:23:20|1469.3|1468.1|1469.2|1468|1469.3|1468.1|1469.2|1468|0
1656494630000|2022-06-29 09:23:50|1469.8|1468.6|1469.7|1468.5|1469.8|1468.6|1469.7|1468.5|1
1656494640000|2022-06-29 09:24:00|1469.8|1468.6|1469.7|1468.5|1469.8|1468.6|1469.6|1468.4|4
1656494660000|2022-06-29 09:24:20|1469.8|1468.6|1469.8|1468.6|1469.8|1468.6|1469.8|1468.6|2
1656494680000|2022-06-29 09:24:40|1469.7|1468.5|1469.7|1468.5|1469.7|1468.5|1469.7|1468.5|0
1656494700000|2022-06-29 09:25:00|||||||||1
1656494710000|2022-06-29 09:25:10|1469.3|1468.1|1469.2|1468|1469.3|1468.1|1469.2|1468|8
1656494720000|2022-06-29 09:25:20|1469.3|1468.1|1469.2|1468|1469.3|1468.1|1469.1|1467.9|1
1656494730000|2022-06-29 09:25:30|1469.3|1468.1|1469.4|1468.2|1469.4|1468.2|1469.3|1468.1|1
1656494740000|2022-06-29 09:25:40|1469.8|1468.6|1469.6|1468.4|1469.8|1468.6|1469.6|1468.4|8
1656494750000|2022-06-29 09:25:50|1469.7|1468.5|1469.7|1468.5|1469.7|1468.5|1469.7|1468.5|0
1656494760000|2022-06-29 09:26:00|1469.8|1468.6|1469.8|1468.6|1469.8|1468.6|1469.8|1468.6|0
1656494770000|2022-06-29 09:26:10|1469.4|1468.2|1469.4|1468.2|1469.6|1468.4|1469.4|1468.2|10
1656494780000|2022-06-29 09:26:20|1469.6|1468.4|1469.8|1468.6|1469.8|1468.6|1469.4|1468.2|0
1656494810000|2022-06-29 09:26:50|1469.7|1468.5|1469.7|1468.5|1469.7|1468.5|1469.7|1468.5|2
1656494840000|2022-06-29 09:27:20|1469.6|1468.4|1469.6|1468.4|1469.6|1468.4|1469.6|1468.4|0
1656494850000|2022-06-29 09:27:30|1469.4|1468.2|1469.7|1468.5|1469.7|1468.5|1469.4|1468.2|1
1656494860000|2022-06-29 09:27:40|1469.6|1468.4|1469.7|1468.5|1469.7|1468.5|1469.6|1468.4|1
1656494890000|2022-06-29 09:28:10|1469.8|1468.6|1469.6|1468.4|1469.8|1468.6|1469.6|1468.4|2
1656494900000|2022-06-29 09:28:20|1469.4|1468.2|1469.4|1468.2|1469.4|1468.2|1469.4|1468.2|0
1656494910000|2022-06-29 09:28:30|1469.2|1468|1469.3|1468.1|1469.3|1468.1|1469.2|1468|14
1656494920000|2022-06-29 09:28:40|1469.2|1468|1469.2|1468|1469.3|1468.1|1469.2|1468|2
1656494930000|2022-06-29 09:28:50|1469.3|1468.1|1469.2|1468|1469.3|1468.1|1469.2|1468|1
1656494940000|2022-06-29 09:29:00|1469.3|1468.1|1469.2|1468|1469.3|1468.1|1469.2|1468|0
1656494950000|2022-06-29 09:29:10|1469.1|1467.9|1469.2|1468|1469.2|1468|1469.1|1467.9|2
1656494960000|2022-06-29 09:29:20|1469.1|1467.9|1468.8|1467.6|1469.1|1467.9|1468.8|1467.6|1
1656494980000|2022-06-29 09:29:40|1468.7|1467.5|1468.7|1467.5|1468.7|1467.5|1468.7|1467.5|5
1656494990000|2022-06-29 09:29:50|1468.8|1467.6|1468.8|1467.6|1468.8|1467.6|1468.7|1467.5|1
1656495000000|2022-06-29 09:30:00|1468.7|1467.5|1468.9|1467.7|1468.9|1467.7|1468.7|1467.5|13
1656495010000|2022-06-29 09:30:10|1468.8|1467.6|1468.8|1467.6|1468.8|1467.6|1468.8|1467.6|1
1656495030000|2022-06-29 09:30:30|1468.7|1467.5|1468.6|1467.4|1468.8|1467.6|1468.6|1467.4|2
1656495060000|2022-06-29 09:31:00|1468.4|1467.2|1468.4|1467.2|1468.6|1467.4|1468.3|1467.1|2
1656495070000|2022-06-29 09:31:10|1468.6|1467.4|1468.4|1467.2|1468.6|1467.4|1468.4|1467.2|0
1656495080000|2022-06-29 09:31:20|1468.3|1467.1|1468.4|1467.2|1468.6|1467.4|1468.3|1467.1|8
1656495090000|2022-06-29 09:31:30|1468.6|1467.4|1468.3|1467.1|1468.6|1467.4|1468.3|1467.1|15
1656495110000|2022-06-29 09:31:50|||||||||1
1656495120000|2022-06-29 09:32:00|1468.4|1467.2|1468.4|1467.2|1468.4|1467.2|1468.4|1467.2|1
1656495130000|2022-06-29 09:32:10|1468.6|1467.4|1468.4|1467.2|1468.6|1467.4|1468.4|1467.2|0
1656495140000|2022-06-29 09:32:20|1468.7|1467.5|1468.7|1467.5|1468.8|1467.6|1468.7|1467.5|1
1656495160000|2022-06-29 09:32:40|1468.6|1467.4|1468.8|1467.6|1468.8|1467.6|1468.6|1467.4|0
1656495170000|2022-06-29 09:32:50|1469.2|1468|1469.9|1468.7|1469.9|1468.7|1469.2|1468|3
1656495180000|2022-06-29 09:33:00|1469.8|1468.6|1469.9|1468.7|1469.9|1468.7|1469.7|1468.5|1
1656495190000|2022-06-29 09:33:10|1470.1|1468.9|1469.9|1468.7|1470.1|1468.9|1469.8|1468.6|1
1656495200000|2022-06-29 09:33:20|1469.8|1468.6|1469.9|1468.7|1469.9|1468.7|1469.8|1468.6|0
1656495210000|2022-06-29 09:33:30|1469.8|1468.6|1469.8|1468.6|1469.8|1468.6|1469.7|1468.5|1
1656495230000|2022-06-29 09:33:50|1469.6|1468.4|1469.6|1468.4|1469.6|1468.4|1469.4|1468.2|1
1656495240000|2022-06-29 09:34:00|1469.4|1468.2|1469.4|1468.2|1469.7|1468.5|1469.3|1468.1|1
1656495250000|2022-06-29 09:34:10|1469.6|1468.4|1469.4|1468.2|1469.7|1468.5|1469.4|1468.2|0
1656495260000|2022-06-29 09:34:20|1469.9|1468.7|1469.7|1468.5|1469.9|1468.7|1469.7|1468.5|2
1656495270000|2022-06-29 09:34:30|1469.6|1468.4|1469.7|1468.5|1469.7|1468.5|1469.6|1468.4|3
1656495280000|2022-06-29 09:34:40|1469.8|1468.6|1469.8|1468.6|1469.9|1468.7|1469.7|1468.5|2
1656495290000|2022-06-29 09:34:50|1469.7|1468.5|1469.7|1468.5|1469.8|1468.6|1469.7|1468.5|0
1656495310000|2022-06-29 09:35:10|1469.8|1468.6|1469.7|1468.5|1469.9|1468.7|1469.7|1468.5|3
1656495320000|2022-06-29 09:35:20|1469.8|1468.6|1469.8|1468.6|1469.8|1468.6|1469.8|1468.6|0
1656495330000|2022-06-29 09:35:30|1469.9|1468.7|1470.2|1469|1470.2|1469|1469.9|1468.7|9
1656495340000|2022-06-29 09:35:40|1470.3|1469.1|1470.3|1469.1|1470.3|1469.1|1470.3|1469.1|0
1656495370000|2022-06-29 09:36:10|1470.1|1468.9|1470.1|1468.9|1470.2|1469|1470.1|1468.9|3
1656495410000|2022-06-29 09:36:50|1470.4|1469.2|1470.4|1469.2|1470.4|1469.2|1470.3|1469.1|1
1656495420000|2022-06-29 09:37:00|1470.3|1469.1|1470.3|1469.1|1470.4|1469.2|1470.3|1469.1|2
1656495430000|2022-06-29 09:37:10|1470.4|1469.2|1470.4|1469.2|1470.4|1469.2|1470.4|1469.2|1
1656495440000|2022-06-29 09:37:20|1470.6|1469.4|1470.4|1469.2|1470.6|1469.4|1470.4|1469.2|1
1656495450000|2022-06-29 09:37:30|1470.6|1469.4|1470.4|1469.2|1470.6|1469.4|1470.4|1469.2|0
1656495460000|2022-06-29 09:37:40|1470.2|1469|1470.3|1469.1|1470.4|1469.2|1470.2|1469|1
1656495470000|2022-06-29 09:37:50|1470.2|1469|1470.6|1469.4|1470.6|1469.4|1470.1|1468.9|4
1656495520000|2022-06-29 09:38:40|||||||||1
1656495560000|2022-06-29 09:39:20|1471.2|1470|1471.1|1469.9|1471.3|1470.1|1470.8|1469.6|38
1656495570000|2022-06-29 09:39:30|1470.9|1469.7|1471.3|1470.1|1471.3|1470.1|1470.9|1469.7|24
1656495580000|2022-06-29 09:39:40|1471.7|1470.5|1471.8|1470.6|1471.8|1470.6|1471.6|1470.4|11
1656495590000|2022-06-29 09:39:50|1472.1|1470.9|1472.1|1470.9|1472.1|1470.9|1472.1|1470.9|8
1656495600000|2022-06-29 09:40:00|1472.2|1471|1472.6|1471.4|1472.6|1471.4|1472.2|1471|44
1656495610000|2022-06-29 09:40:10|1472.4|1471.2|1472.4|1471.2|1472.4|1471.2|1472.4|1471.2|3
1656495620000|2022-06-29 09:40:20|1472.6|1471.4|1472.6|1471.4|1472.6|1471.4|1472.6|1471.4|1
1656495630000|2022-06-29 09:40:30|1472.4|1471.2|1472.1|1470.9|1472.6|1471.4|1472.1|1470.9|10
1656495650000|2022-06-29 09:40:50|1472.4|1471.2|1472.4|1471.2|1472.4|1471.2|1472.4|1471.2|11
1656495660000|2022-06-29 09:41:00|||||||||1
1656495670000|2022-06-29 09:41:10|1472.3|1471.1|1471.8|1470.6|1472.3|1471.1|1471.8|1470.6|1
1656495690000|2022-06-29 09:41:30|1472.1|1470.9|1471.9|1470.7|1472.1|1470.9|1471.9|1470.7|11
1656495700000|2022-06-29 09:41:40|1471.7|1470.5|1471.7|1470.5|1471.7|1470.5|1471.7|1470.5|10
1656495710000|2022-06-29 09:41:50|1471.6|1470.4|1471.6|1470.4|1471.6|1470.4|1471.4|1470.2|8
1656495720000|2022-06-29 09:42:00|||||||||2
1656495740000|2022-06-29 09:42:20|||||||||1
1656495750000|2022-06-29 09:42:30|1471.4|1470.2|1471.4|1470.2|1471.4|1470.2|1471.3|1470.1|1
1656495770000|2022-06-29 09:42:50|1471.6|1470.4|1471.6|1470.4|1471.6|1470.4|1471.6|1470.4|0
1656495810000|2022-06-29 09:43:30|1471.4|1470.2|1471.3|1470.1|1471.4|1470.2|1471.3|1470.1|1
1656495820000|2022-06-29 09:43:40|1471.4|1470.2|1471.6|1470.4|1471.6|1470.4|1471.4|1470.2|1
1656495840000|2022-06-29 09:44:00|1471.7|1470.5|1471.8|1470.6|1471.9|1470.7|1471.7|1470.5|2
1656495860000|2022-06-29 09:44:20|1471.9|1470.7|1472.1|1470.9|1472.1|1470.9|1471.9|1470.7|1
1656495870000|2022-06-29 09:44:30|1472.6|1471.4|1471.9|1470.7|1472.6|1471.4|1471.8|1470.6|9
1656495880000|2022-06-29 09:44:40|1472.2|1471|1471.9|1470.7|1472.2|1471|1471.9|1470.7|3
1656495890000|2022-06-29 09:44:50|1471.8|1470.6|1471.8|1470.6|1471.8|1470.6|1471.8|1470.6|0
1656495900000|2022-06-29 09:45:00|1471.7|1470.5|1471.7|1470.5|1471.7|1470.5|1471.7|1470.5|0
1656495910000|2022-06-29 09:45:10|1471.6|1470.4|1471.6|1470.4|1471.6|1470.4|1471.6|1470.4|0
1656495920000|2022-06-29 09:45:20|1471.4|1470.2|1471.6|1470.4|1471.6|1470.4|1471.4|1470.2|0
1656495930000|2022-06-29 09:45:30|1471.4|1470.2|1471.6|1470.4|1471.6|1470.4|1471.4|1470.2|0
1656495940000|2022-06-29 09:45:40|1471.7|1470.5|1471.4|1470.2|1471.7|1470.5|1471.4|1470.2|1
1656495970000|2022-06-29 09:46:10|1471.9|1470.7|1471.7|1470.5|1471.9|1470.7|1471.7|1470.5|10
1656495980000|2022-06-29 09:46:20|1471.8|1470.6|1471.7|1470.5|1471.8|1470.6|1471.7|1470.5|0
1656495990000|2022-06-29 09:46:30|1471.6|1470.4|1471.4|1470.2|1471.6|1470.4|1471.4|1470.2|0
1656496000000|2022-06-29 09:46:40|1471.6|1470.4|1471.4|1470.2|1471.6|1470.4|1471.3|1470.1|2
1656496020000|2022-06-29 09:47:00|1471.3|1470.1|1470.9|1469.7|1471.3|1470.1|1470.7|1469.5|6
1656496030000|2022-06-29 09:47:10|1471.4|1470.2|1471.4|1470.2|1471.4|1470.2|1471.4|1470.2|10
1656496040000|2022-06-29 09:47:20|1471.6|1470.4|1471.4|1470.2|1471.6|1470.4|1471.4|1470.2|0
1656496050000|2022-06-29 09:47:30|||||||||4
1656496060000|2022-06-29 09:47:40|1471.7|1470.5|1471.6|1470.4|1471.7|1470.5|1471.6|1470.4|1
1656496070000|2022-06-29 09:47:50|1471.4|1470.2|1471.7|1470.5|1471.7|1470.5|1471.4|1470.2|0
1656496080000|2022-06-29 09:48:00|1471.6|1470.4|1471.7|1470.5|1471.7|1470.5|1471.4|1470.2|0
1656496100000|2022-06-29 09:48:20|1471.8|1470.6|1471.7|1470.5|1471.8|1470.6|1471.7|1470.5|9
1656496140000|2022-06-29 09:49:00|1471.6|1470.4|1471.2|1470|1471.6|1470.4|1471.2|1470|1
1656496170000|2022-06-29 09:49:30|1471.4|1470.2|1471.6|1470.4|1471.6|1470.4|1471.4|1470.2|9
1656496190000|2022-06-29 09:49:50|1471.4|1470.2|1472.2|1471|1472.4|1471.2|1471.4|1470.2|17
1656496200000|2022-06-29 09:50:00|||||||||2
1656496210000|2022-06-29 09:50:10|1472.3|1471.1|1472.3|1471.1|1472.3|1471.1|1472.3|1471.1|0
1656496240000|2022-06-29 09:50:40|1472.2|1471|1472.1|1470.9|1472.2|1471|1472.1|1470.9|1
1656496260000|2022-06-29 09:51:00|1471.9|1470.7|1471.9|1470.7|1472.1|1470.9|1471.9|1470.7|0
1656496270000|2022-06-29 09:51:10|1472.3|1471.1|1472.2|1471|1472.3|1471.1|1472.2|1471|4
1656496280000|2022-06-29 09:51:20|1471.9|1470.7|1471.9|1470.7|1471.9|1470.7|1471.9|1470.7|7
1656496290000|2022-06-29 09:51:30|1471.8|1470.6|1471.4|1470.2|1471.8|1470.6|1471.4|1470.2|20
1656496300000|2022-06-29 09:51:40|1471.2|1470|1471.4|1470.2|1471.6|1470.4|1471.1|1469.9|3
1656496310000|2022-06-29 09:51:50|1471.2|1470|1471.1|1469.9|1471.2|1470|1471.1|1469.9|0
1656496320000|2022-06-29 09:52:00|1470.9|1469.7|1470.9|1469.7|1471.1|1469.9|1470.9|1469.7|0
1656496340000|2022-06-29 09:52:20|1471.2|1470|1471.4|1470.2|1471.4|1470.2|1471.2|1470|10
1656496350000|2022-06-29 09:52:30|||||||||1
1656496360000|2022-06-29 09:52:40|1471.3|1470.1|1471.2|1470|1471.3|1470.1|1471.2|1470|3
1656496370000|2022-06-29 09:52:50|1471.1|1469.9|1471.2|1470|1471.2|1470|1471.1|1469.9|1
1656496380000|2022-06-29 09:53:00|1471.4|1470.2|1471.4|1470.2|1471.4|1470.2|1471.4|1470.2|3
1656496390000|2022-06-29 09:53:10|||||||||2
1656496400000|2022-06-29 09:53:20|1470.9|1469.7|1471.1|1469.9|1471.1|1469.9|1470.9|1469.7|11
1656496410000|2022-06-29 09:53:30|1470.9|1469.7|1470.9|1469.7|1471.1|1469.9|1470.9|1469.7|11
1656496420000|2022-06-29 09:53:40|1470.8|1469.6|1470.7|1469.5|1470.8|1469.6|1470.7|1469.5|0
1656496430000|2022-06-29 09:53:50|1470.9|1469.7|1470.7|1469.5|1470.9|1469.7|1470.4|1469.2|6
1656496440000|2022-06-29 09:54:00|1470.4|1469.2|1470.6|1469.4|1470.7|1469.5|1470.4|1469.2|35
1656496450000|2022-06-29 09:54:10|1470.7|1469.5|1470.6|1469.4|1470.7|1469.5|1470.6|1469.4|0
1656496460000|2022-06-29 09:54:20|1470.7|1469.5|1470.4|1469.2|1470.7|1469.5|1470.4|1469.2|26
1656496480000|2022-06-29 09:54:40|1470.2|1469|1470.4|1469.2|1470.4|1469.2|1470.1|1468.9|6
1656496490000|2022-06-29 09:54:50|1470.3|1469.1|1470.2|1469|1470.4|1469.2|1470.2|1469|1
1656496500000|2022-06-29 09:55:00|1470.4|1469.2|1470.4|1469.2|1470.4|1469.2|1470.4|1469.2|0
1656496510000|2022-06-29 09:55:10|1470.3|1469.1|1470.4|1469.2|1470.4|1469.2|1470.3|1469.1|0
1656496520000|2022-06-29 09:55:20|1470.3|1469.1|1470.4|1469.2|1470.4|1469.2|1470.3|1469.1|0
1656496540000|2022-06-29 09:55:40|1470.3|1469.1|1470.3|1469.1|1470.3|1469.1|1470.3|1469.1|0
1656496560000|2022-06-29 09:56:00|1470.1|1468.9|1469.9|1468.7|1470.1|1468.9|1469.6|1468.4|7
1656496570000|2022-06-29 09:56:10|1469.8|1468.6|1469.8|1468.6|1469.9|1468.7|1469.8|1468.6|4
1656496580000|2022-06-29 09:56:20|1469.9|1468.7|1469.6|1468.4|1470.1|1468.9|1469.6|1468.4|1
1656496590000|2022-06-29 09:56:30|1469.4|1468.2|1469.6|1468.4|1469.6|1468.4|1469.4|1468.2|5
1656496600000|2022-06-29 09:56:40|1469.4|1468.2|1469.6|1468.4|1469.6|1468.4|1469.3|1468.1|1
1656496610000|2022-06-29 09:56:50|1469.4|1468.2|1469.1|1467.9|1469.4|1468.2|1469.1|1467.9|4
1656496730000|2022-06-29 09:58:50|||||||||1
1656496740000|2022-06-29 09:59:00|1468.9|1467.7|1468.9|1467.7|1468.9|1467.7|1468.9|1467.7|11
1656496750000|2022-06-29 09:59:10|1468.8|1467.6|1468.8|1467.6|1468.8|1467.6|1468.8|1467.6|0
1656496760000|2022-06-29 09:59:20|1469.1|1467.9|1469.1|1467.9|1469.1|1467.9|1468.9|1467.7|2
1656496770000|2022-06-29 09:59:30|1468.9|1467.7|1469.1|1467.9|1469.1|1467.9|1468.9|1467.7|0
1656496780000|2022-06-29 09:59:40|1468.9|1467.7|1469.1|1467.9|1469.1|1467.9|1468.9|1467.7|0
1656496790000|2022-06-29 09:59:50|1468.9|1467.7|1468.9|1467.7|1469.1|1467.9|1468.9|1467.7|0
1656496800000|2022-06-29 10:00:00|1469.1|1467.9|1469.1|1467.9|1469.1|1467.9|1468.9|1467.7|0
1656496820000|2022-06-29 10:00:20|1469.7|1468.5|1470.3|1469.1|1470.3|1469.1|1469.7|1468.5|16
1656496830000|2022-06-29 10:00:30|1470.1|1468.9|1469.9|1468.7|1470.1|1468.9|1469.9|1468.7|3
1656496840000|2022-06-29 10:00:40|1470.1|1468.9|1470.2|1469|1470.3|1469.1|1470.1|1468.9|5
1656496850000|2022-06-29 10:00:50|1470.1|1468.9|1470.1|1468.9|1470.1|1468.9|1470.1|1468.9|3
1656496860000|2022-06-29 10:01:00|||||||||1
1656496870000|2022-06-29 10:01:10|1469.9|1468.7|1469.9|1468.7|1469.9|1468.7|1469.9|1468.7|1
1656496890000|2022-06-29 10:01:30|1469.8|1468.6|1469.9|1468.7|1469.9|1468.7|1469.8|1468.6|1
1656496900000|2022-06-29 10:01:40|1470.4|1469.2|1470.4|1469.2|1470.4|1469.2|1470.4|1469.2|2
1656496910000|2022-06-29 10:01:50|1470.6|1469.4|1470.6|1469.4|1470.6|1469.4|1470.6|1469.4|0
1656496920000|2022-06-29 10:02:00|1470.4|1469.2|1470.4|1469.2|1470.4|1469.2|1470.4|1469.2|1
1656496930000|2022-06-29 10:02:10|1470.3|1469.1|1469.9|1468.7|1470.3|1469.1|1469.9|1468.7|10
1656496940000|2022-06-29 10:02:20|1469.8|1468.6|1469.8|1468.6|1469.8|1468.6|1469.8|1468.6|1
1656496950000|2022-06-29 10:02:30|1469.6|1468.4|1469.3|1468.1|1469.6|1468.4|1469.3|1468.1|10
1656496970000|2022-06-29 10:02:50|1470.1|1468.9|1469.7|1468.5|1470.1|1468.9|1469.7|1468.5|6
1656496990000|2022-06-29 10:03:10|1469.9|1468.7|1469.8|1468.6|1469.9|1468.7|1469.8|1468.6|0
1656497000000|2022-06-29 10:03:20|1469.7|1468.5|1469.8|1468.6|1469.8|1468.6|1469.7|1468.5|2
1656497020000|2022-06-29 10:03:40|1469.6|1468.4|1469.6|1468.4|1469.6|1468.4|1469.6|1468.4|4
1656497050000|2022-06-29 10:04:10|1469.8|1468.6|1469.9|1468.7|1470.1|1468.9|1469.8|1468.6|3
1656497070000|2022-06-29 10:04:30|||||||||1
1656497080000|2022-06-29 10:04:40|1470.2|1469|1470.2|1469|1470.2|1469|1470.2|1469|0
1656497090000|2022-06-29 10:04:50|||||||||1
1656497110000|2022-06-29 10:05:10|1470.1|1468.9|1470.1|1468.9|1470.2|1469|1470.1|1468.9|0
1656497130000|2022-06-29 10:05:30|1470.2|1469|1470.4|1469.2|1470.4|1469.2|1470.2|1469|1
1656497140000|2022-06-29 10:05:40|1470.3|1469.1|1470.7|1469.5|1470.7|1469.5|1470.3|1469.1|3
1656497150000|2022-06-29 10:05:50|1470.8|1469.6|1470.7|1469.5|1470.8|1469.6|1470.7|1469.5|0
1656497160000|2022-06-29 10:06:00|1470.8|1469.6|1470.7|1469.5|1470.8|1469.6|1470.7|1469.5|0
1656497170000|2022-06-29 10:06:10|1470.6|1469.4|1470.6|1469.4|1470.6|1469.4|1470.6|1469.4|0
1656497200000|2022-06-29 10:06:40|||||||||1
1656497220000|2022-06-29 10:07:00|1470.9|1469.7|1470.9|1469.7|1470.9|1469.7|1470.9|1469.7|3
1656497240000|2022-06-29 10:07:20|1471.1|1469.9|1471.2|1470|1471.2|1470|1470.9|1469.7|0
1656497250000|2022-06-29 10:07:30|1471.1|1469.9|1470.9|1469.7|1471.1|1469.9|1470.9|1469.7|1
1656497260000|2022-06-29 10:07:40|1471.1|1469.9|1470.8|1469.6|1471.2|1470|1470.8|1469.6|0
1656497270000|2022-06-29 10:07:50|1471.2|1470|1470.9|1469.7|1471.2|1470|1470.9|1469.7|3
1656497280000|2022-06-29 10:08:00|1471.2|1470|1470.8|1469.6|1471.2|1470|1470.8|1469.6|0
1656497290000|2022-06-29 10:08:10|1470.6|1469.4|1470.7|1469.5|1470.7|1469.5|1470.4|1469.2|1
1656497300000|2022-06-29 10:08:20|1470.6|1469.4|1470.7|1469.5|1470.7|1469.5|1470.4|1469.2|0
1656497320000|2022-06-29 10:08:40|1471.2|1470|1470.9|1469.7|1471.2|1470|1470.9|1469.7|1
1656497330000|2022-06-29 10:08:50|1470.7|1469.5|1470.8|1469.6|1470.8|1469.6|1470.7|1469.5|1
1656497340000|2022-06-29 10:09:00|1470.6|1469.4|1470.6|1469.4|1470.6|1469.4|1470.6|1469.4|1
1656497350000|2022-06-29 10:09:10|||||||||1
1656497380000|2022-06-29 10:09:40|1470.9|1469.7|1470.9|1469.7|1470.9|1469.7|1470.9|1469.7|2
1656497390000|2022-06-29 10:09:50|1470.8|1469.6|1470.8|1469.6|1470.8|1469.6|1470.7|1469.5|0
1656497400000|2022-06-29 10:10:00|1470.7|1469.5|1470.7|1469.5|1470.7|1469.5|1470.7|1469.5|0
1656497410000|2022-06-29 10:10:10|1470.8|1469.6|1470.8|1469.6|1470.8|1469.6|1470.8|1469.6|0
1656497420000|2022-06-29 10:10:20|1470.6|1469.4|1470.8|1469.6|1470.9|1469.7|1470.6|1469.4|1
1656497430000|2022-06-29 10:10:30|1470.7|1469.5|1470.7|1469.5|1470.7|1469.5|1470.7|1469.5|0
1656497450000|2022-06-29 10:10:50|1470.6|1469.4|1470.3|1469.1|1470.6|1469.4|1470.3|1469.1|3
1656497460000|2022-06-29 10:11:00|1470.2|1469|1470.2|1469|1470.2|1469|1470.2|1469|1
1656497470000|2022-06-29 10:11:10|||||||||1
1656497480000|2022-06-29 10:11:20|||||||||1
1656497490000|2022-06-29 10:11:30|1470.1|1468.9|1470.1|1468.9|1470.1|1468.9|1470.1|1468.9|0
1656497500000|2022-06-29 10:11:40|||||||||1
1656497510000|2022-06-29 10:11:50|1469.9|1468.7|1470.4|1469.2|1470.4|1469.2|1469.9|1468.7|9
1656497520000|2022-06-29 10:12:00|1469.9|1468.7|1469.9|1468.7|1469.9|1468.7|1469.9|1468.7|32
1656497550000|2022-06-29 10:12:30|1470.1|1468.9|1469.9|1468.7|1470.1|1468.9|1469.9|1468.7|0
1656497560000|2022-06-29 10:12:40|1470.1|1468.9|1470.1|1468.9|1470.1|1468.9|1469.9|1468.7|0
1656497580000|2022-06-29 10:13:00|1470.3|1469.1|1470.3|1469.1|1470.7|1469.5|1470.1|1468.9|10
1656497590000|2022-06-29 10:13:10|1470.4|1469.2|1470.3|1469.1|1470.4|1469.2|1470.3|1469.1|4
1656497600000|2022-06-29 10:13:20|1470.6|1469.4|1470.7|1469.5|1470.7|1469.5|1470.4|1469.2|4
1656497610000|2022-06-29 10:13:30|1471.2|1470|1471.1|1469.9|1471.2|1470|1471.1|1469.9|15
1656497620000|2022-06-29 10:13:40|1470.9|1469.7|1471.2|1470|1471.2|1470|1470.9|1469.7|4
1656497630000|2022-06-29 10:13:50|1471.1|1469.9|1471.1|1469.9|1471.1|1469.9|1471.1|1469.9|0
1656497640000|2022-06-29 10:14:00|1471.2|1470|1470.6|1469.4|1471.2|1470|1470.6|1469.4|3
1656497650000|2022-06-29 10:14:10|1470.7|1469.5|1470.7|1469.5|1470.7|1469.5|1470.6|1469.4|1
1656497660000|2022-06-29 10:14:20|1470.6|1469.4|1470.6|1469.4|1470.6|1469.4|1470.6|1469.4|2
1656497670000|2022-06-29 10:14:30|||||||||1
1656497680000|2022-06-29 10:14:40|1470.7|1469.5|1470.7|1469.5|1470.7|1469.5|1470.6|1469.4|3
1656497700000|2022-06-29 10:15:00|1471.2|1470|1471.2|1470|1471.2|1470|1471.1|1469.9|4
1656497720000|2022-06-29 10:15:20|1471.1|1469.9|1470.9|1469.7|1471.1|1469.9|1470.9|1469.7|2
1656497730000|2022-06-29 10:15:30|1471.1|1469.9|1471.1|1469.9|1471.1|1469.9|1471.1|1469.9|2
1656497770000|2022-06-29 10:16:10|1471.2|1470|1470.9|1469.7|1471.2|1470|1470.9|1469.7|2
1656497780000|2022-06-29 10:16:20|1471.1|1469.9|1470.9|1469.7|1471.1|1469.9|1470.9|1469.7|0
1656497790000|2022-06-29 10:16:30|||||||||1
1656497800000|2022-06-29 10:16:40|1470.8|1469.6|1470.9|1469.7|1470.9|1469.7|1470.8|1469.6|1
1656497820000|2022-06-29 10:17:00|||||||||5
1656497840000|2022-06-29 10:17:20|1471.1|1469.9|1470.8|1469.6|1471.1|1469.9|1470.7|1469.5|2
1656497850000|2022-06-29 10:17:30|1470.7|1469.5|1470.8|1469.6|1470.8|1469.6|1470.6|1469.4|2
1656497860000|2022-06-29 10:17:40|1470.9|1469.7|1471.2|1470|1471.2|1470|1470.8|1469.6|2
1656497870000|2022-06-29 10:17:50|1470.9|1469.7|1471.1|1469.9|1471.2|1470|1470.9|1469.7|0
1656497880000|2022-06-29 10:18:00|1470.9|1469.7|1470.7|1469.5|1470.9|1469.7|1470.7|1469.5|8
1656497890000|2022-06-29 10:18:10|1470.8|1469.6|1470.9|1469.7|1470.9|1469.7|1470.7|1469.5|6
1656497910000|2022-06-29 10:18:30|1470.8|1469.6|1470.9|1469.7|1470.9|1469.7|1470.8|1469.6|0
1656497920000|2022-06-29 10:18:40|1470.8|1469.6|1470.9|1469.7|1470.9|1469.7|1470.7|1469.5|1
1656497930000|2022-06-29 10:18:50|1471.1|1469.9|1471.1|1469.9|1471.1|1469.9|1471.1|1469.9|1
1656497940000|2022-06-29 10:19:00|1471.3|1470.1|1471.3|1470.1|1471.4|1470.2|1471.3|1470.1|4
1656497950000|2022-06-29 10:19:10|1471.4|1470.2|1471.2|1470|1471.4|1470.2|1470.9|1469.7|0
1656497960000|2022-06-29 10:19:20|1471.1|1469.9|1471.1|1469.9|1471.1|1469.9|1471.1|1469.9|0
1656497970000|2022-06-29 10:19:30|1471.2|1470|1471.4|1470.2|1471.4|1470.2|1471.2|1470|0
1656497980000|2022-06-29 10:19:40|1471.3|1470.1|1471.1|1469.9|1471.7|1470.5|1471.1|1469.9|3
1656498030000|2022-06-29 10:20:30|1471.4|1470.2|1471.4|1470.2|1471.4|1470.2|1471.4|1470.2|2
1656498060000|2022-06-29 10:21:00|1471.3|1470.1|1471.2|1470|1471.3|1470.1|1471.1|1469.9|1
1656498070000|2022-06-29 10:21:10|1471.1|1469.9|1471.1|1469.9|1471.1|1469.9|1471.1|1469.9|0
1656498090000|2022-06-29 10:21:30|1470.8|1469.6|1470.7|1469.5|1470.8|1469.6|1470.7|1469.5|3
1656498100000|2022-06-29 10:21:40|1470.6|1469.4|1470.9|1469.7|1470.9|1469.7|1470.6|1469.4|1
1656498110000|2022-06-29 10:21:50|1470.8|1469.6|1470.8|1469.6|1470.8|1469.6|1470.8|1469.6|1
1656498120000|2022-06-29 10:22:00|||||||||1
1656498130000|2022-06-29 10:22:10|1471.2|1470|1471.2|1470|1471.2|1470|1471.2|1470|2
1656498160000|2022-06-29 10:22:40|1471.1|1469.9|1470.7|1469.5|1471.1|1469.9|1470.7|1469.5|2
1656498170000|2022-06-29 10:22:50|1470.8|1469.6|1470.8|1469.6|1470.8|1469.6|1470.8|1469.6|1
1656498190000|2022-06-29 10:23:10|1471.3|1470.1|1471.1|1469.9|1471.3|1470.1|1471.1|1469.9|4
1656498200000|2022-06-29 10:23:20|1471.3|1470.1|1471.3|1470.1|1471.3|1470.1|1471.3|1470.1|2
1656498230000|2022-06-29 10:23:50|1471.2|1470|1471.1|1469.9|1471.3|1470.1|1470.9|1469.7|2
1656498250000|2022-06-29 10:24:10|1471.3|1470.1|1471.3|1470.1|1471.7|1470.5|1471.2|1470|1
1656498270000|2022-06-29 10:24:30|1471.1|1469.9|1471.2|1470|1471.2|1470|1471.1|1469.9|1
1656498280000|2022-06-29 10:24:40|1471.1|1469.9|1471.2|1470|1471.2|1470|1471.1|1469.9|2
1656498290000|2022-06-29 10:24:50|1471.3|1470.1|1471.2|1470|1471.3|1470.1|1471.2|1470|0
1656498300000|2022-06-29 10:25:00|1471.7|1470.5|1471.6|1470.4|1471.7|1470.5|1471.6|1470.4|2
1656498310000|2022-06-29 10:25:10|1471.4|1470.2|1471.3|1470.1|1471.6|1470.4|1471.3|1470.1|4
1656498330000|2022-06-29 10:25:30|1471.2|1470|1471.2|1470|1471.2|1470|1471.2|1470|1
1656498350000|2022-06-29 10:25:50|1471.3|1470.1|1471.3|1470.1|1471.3|1470.1|1471.2|1470|0
1656498420000|2022-06-29 10:27:00|||||||||1
1656498430000|2022-06-29 10:27:10|1471.2|1470|1470.9|1469.7|1471.2|1470|1470.8|1469.6|4
1656498440000|2022-06-29 10:27:20|1471.1|1469.9|1470.9|1469.7|1471.1|1469.9|1470.9|1469.7|0
1656498450000|2022-06-29 10:27:30|1471.1|1469.9|1471.2|1470|1471.2|1470|1471.1|1469.9|0
1656498460000|2022-06-29 10:27:40|1471.1|1469.9|1471.1|1469.9|1471.1|1469.9|1471.1|1469.9|0
1656498480000|2022-06-29 10:28:00|1471.2|1470|1471.2|1470|1471.2|1470|1471.2|1470|1
1656498490000|2022-06-29 10:28:10|1471.3|1470.1|1471.2|1470|1471.3|1470.1|1471.2|1470|0
1656498500000|2022-06-29 10:28:20|1471.3|1470.1|1471.1|1469.9|1471.3|1470.1|1471.1|1469.9|0
1656498510000|2022-06-29 10:28:30|1470.7|1469.5|1470.6|1469.4|1470.7|1469.5|1470.6|1469.4|2
1656498520000|2022-06-29 10:28:40|1470.7|1469.5|1470.7|1469.5|1470.7|1469.5|1470.7|1469.5|1
1656498570000|2022-06-29 10:29:30|1470.6|1469.4|1470.6|1469.4|1470.6|1469.4|1470.6|1469.4|0
1656498580000|2022-06-29 10:29:40|1470.7|1469.5|1470.7|1469.5|1470.7|1469.5|1470.7|1469.5|2
1656498600000|2022-06-29 10:30:00|1470.8|1469.6|1471.2|1470|1471.3|1470.1|1470.8|1469.6|1
1656498610000|2022-06-29 10:30:10|1470.9|1469.7|1470.9|1469.7|1471.1|1469.9|1470.9|1469.7|3
1656498620000|2022-06-29 10:30:20|1470.8|1469.6|1470.9|1469.7|1471.1|1469.9|1470.8|1469.6|1
1656498650000|2022-06-29 10:30:50|1470.8|1469.6|1470.7|1469.5|1470.8|1469.6|1470.7|1469.5|1
1656498670000|2022-06-29 10:31:10|1470.6|1469.4|1470.8|1469.6|1470.9|1469.7|1470.6|1469.4|1
1656498690000|2022-06-29 10:31:30|1470.9|1469.7|1470.9|1469.7|1470.9|1469.7|1470.9|1469.7|2
1656498720000|2022-06-29 10:32:00|1471.4|1470.2|1471.3|1470.1|1471.4|1470.2|1471.1|1469.9|5
1656498740000|2022-06-29 10:32:20|1470.9|1469.7|1471.1|1469.9|1471.1|1469.9|1470.9|1469.7|1
1656498750000|2022-06-29 10:32:30|1470.9|1469.7|1470.9|1469.7|1470.9|1469.7|1470.9|1469.7|0
1656498760000|2022-06-29 10:32:40|1470.8|1469.6|1470.8|1469.6|1470.8|1469.6|1470.8|1469.6|0
1656498800000|2022-06-29 10:33:20|1470.7|1469.5|1470.6|1469.4|1470.7|1469.5|1470.6|1469.4|0
1656498820000|2022-06-29 10:33:40|||||||||2
1656498850000|2022-06-29 10:34:10|||||||||2
1656498880000|2022-06-29 10:34:40|1470.7|1469.5|1470.7|1469.5|1470.7|1469.5|1470.7|1469.5|3
1656498900000|2022-06-29 10:35:00|1470.8|1469.6|1470.7|1469.5|1470.8|1469.6|1470.7|1469.5|1
1656498920000|2022-06-29 10:35:20|1470.6|1469.4|1470.7|1469.5|1470.7|1469.5|1470.6|1469.4|1
1656498980000|2022-06-29 10:36:20|1470.6|1469.4|1470.4|1469.2|1470.6|1469.4|1470.3|1469.1|3
1656498990000|2022-06-29 10:36:30|1470.6|1469.4|1470.6|1469.4|1470.6|1469.4|1470.6|1469.4|0
1656499010000|2022-06-29 10:36:50|1470.4|1469.2|1470.4|1469.2|1470.4|1469.2|1470.4|1469.2|1
1656499020000|2022-06-29 10:37:00|1470.3|1469.1|1470.4|1469.2|1470.4|1469.2|1470.3|1469.1|2
1656499050000|2022-06-29 10:37:30|1470.6|1469.4|1470.6|1469.4|1470.6|1469.4|1470.6|1469.4|0
1656499060000|2022-06-29 10:37:40|||||||||3
1656499070000|2022-06-29 10:37:50|1470.3|1469.1|1470.3|1469.1|1470.3|1469.1|1470.3|1469.1|1
1656499110000|2022-06-29 10:38:30|1470.7|1469.5|1470.7|1469.5|1470.7|1469.5|1470.6|1469.4|4
1656499120000|2022-06-29 10:38:40|1470.6|1469.4|1470.6|1469.4|1470.6|1469.4|1470.6|1469.4|0
1656499130000|2022-06-29 10:38:50|1470.3|1469.1|1470.3|1469.1|1470.3|1469.1|1470.3|1469.1|1
1656499140000|2022-06-29 10:39:00|1470.4|1469.2|1470.2|1469|1470.6|1469.4|1470.2|1469|3
1656499150000|2022-06-29 10:39:10|1470.3|1469.1|1470.2|1469|1470.3|1469.1|1470.2|1469|2
1656499170000|2022-06-29 10:39:30|1470.3|1469.1|1470.2|1469|1470.3|1469.1|1470.2|1469|0
1656499180000|2022-06-29 10:39:40|||||||||2
1656499200000|2022-06-29 10:40:00|1470.3|1469.1|1470.3|1469.1|1470.4|1469.2|1470.3|1469.1|1
1656499220000|2022-06-29 10:40:20|1470.1|1468.9|1470.3|1469.1|1470.3|1469.1|1470.1|1468.9|1
1656499230000|2022-06-29 10:40:30|1470.2|1469|1470.3|1469.1|1470.3|1469.1|1470.2|1469|0
1656499250000|2022-06-29 10:40:50|1470.4|1469.2|1470.4|1469.2|1470.4|1469.2|1470.4|1469.2|0
1656499270000|2022-06-29 10:41:10|1470.2|1469|1470.2|1469|1470.2|1469|1470.2|1469|0
1656499280000|2022-06-29 10:41:20|1470.1|1468.9|1470.2|1469|1470.2|1469|1470.1|1468.9|1
1656499320000|2022-06-29 10:42:00|1470.1|1468.9|1470.3|1469.1|1470.3|1469.1|1470.1|1468.9|12
1656499330000|2022-06-29 10:42:10|1470.4|1469.2|1470.3|1469.1|1470.4|1469.2|1470.3|1469.1|3
1656499350000|2022-06-29 10:42:30|1470.4|1469.2|1470.4|1469.2|1470.4|1469.2|1470.4|1469.2|0
1656499360000|2022-06-29 10:42:40|1470.3|1469.1|1470.1|1468.9|1470.3|1469.1|1470.1|1468.9|0
1656499370000|2022-06-29 10:42:50|1470.2|1469|1470.2|1469|1470.2|1469|1470.2|1469|1
1656499440000|2022-06-29 10:44:00|1470.1|1468.9|1470.2|1469|1470.2|1469|1470.1|1468.9|0
1656499450000|2022-06-29 10:44:10|1470.1|1468.9|1470.2|1469|1470.2|1469|1470.1|1468.9|7
1656499480000|2022-06-29 10:44:40|1470.3|1469.1|1470.4|1469.2|1470.4|1469.2|1470.3|1469.1|2
1656499490000|2022-06-29 10:44:50|1470.7|1469.5|1470.7|1469.5|1470.7|1469.5|1470.7|1469.5|3
1656499500000|2022-06-29 10:45:00|1470.6|1469.4|1470.7|1469.5|1470.7|1469.5|1470.6|1469.4|0
1656499510000|2022-06-29 10:45:10|1470.6|1469.4|1470.7|1469.5|1470.7|1469.5|1470.6|1469.4|0
1656499520000|2022-06-29 10:45:20|1470.6|1469.4|1470.6|1469.4|1470.7|1469.5|1470.6|1469.4|1
1656499530000|2022-06-29 10:45:30|1470.7|1469.5|1470.7|1469.5|1470.7|1469.5|1470.7|1469.5|0
1656499540000|2022-06-29 10:45:40|1470.6|1469.4|1470.6|1469.4|1470.6|1469.4|1470.6|1469.4|0
1656499630000|2022-06-29 10:47:10|||||||||1
1656499640000|2022-06-29 10:47:20|1470.7|1469.5|1470.7|1469.5|1470.7|1469.5|1470.7|1469.5|2
1656499650000|2022-06-29 10:47:30|1470.8|1469.6|1470.8|1469.6|1470.8|1469.6|1470.8|1469.6|0
1656499660000|2022-06-29 10:47:40|1470.7|1469.5|1470.7|1469.5|1470.7|1469.5|1470.7|1469.5|1
1656499670000|2022-06-29 10:47:50|1470.6|1469.4|1470.7|1469.5|1470.7|1469.5|1470.6|1469.4|1
1656499700000|2022-06-29 10:48:20|1470.6|1469.4|1470.6|1469.4|1470.6|1469.4|1470.6|1469.4|0
1656499720000|2022-06-29 10:48:40|1470.2|1469|1470.2|1469|1470.2|1469|1470.2|1469|2
1656499730000|2022-06-29 10:48:50|1469.8|1468.6|1469.8|1468.6|1469.8|1468.6|1469.8|1468.6|6
1656499740000|2022-06-29 10:49:00|1469.9|1468.7|1469.9|1468.7|1469.9|1468.7|1469.9|1468.7|2
1656499750000|2022-06-29 10:49:10|1470.2|1469|1470.1|1468.9|1470.2|1469|1470.1|1468.9|1
1656499760000|2022-06-29 10:49:20|1470.3|1469.1|1470.3|1469.1|1470.3|1469.1|1470.2|1469|1
1656499770000|2022-06-29 10:49:30|||||||||1
1656499780000|2022-06-29 10:49:40|||||||||2
1656499800000|2022-06-29 10:50:00|1470.4|1469.2|1470.3|1469.1|1470.4|1469.2|1470.3|1469.1|0
1656499840000|2022-06-29 10:50:40|1470.2|1469|1470.2|1469|1470.2|1469|1470.2|1469|1
1656499850000|2022-06-29 10:50:50|1470.1|1468.9|1469.9|1468.7|1470.2|1469|1469.8|1468.6|3
1656499860000|2022-06-29 10:51:00|1469.8|1468.6|1470.1|1468.9|1470.1|1468.9|1469.8|1468.6|1
1656499880000|2022-06-29 10:51:20|1469.9|1468.7|1470.1|1468.9|1470.1|1468.9|1469.8|1468.6|1
1656499890000|2022-06-29 10:51:30|1470.2|1469|1470.2|1469|1470.2|1469|1470.2|1469|0
1656499920000|2022-06-29 10:52:00|1470.1|1468.9|1470.1|1468.9|1470.1|1468.9|1469.9|1468.7|0
1656499940000|2022-06-29 10:52:20|1469.9|1468.7|1470.1|1468.9|1470.1|1468.9|1469.8|1468.6|1
1656500000000|2022-06-29 10:53:20|1470.2|1469|1470.4|1469.2|1470.4|1469.2|1470.2|1469|10
1656500010000|2022-06-29 10:53:30|1470.1|1468.9|1470.1|1468.9|1470.2|1469|1470.1|1468.9|2
1656500020000|2022-06-29 10:53:40|1470.2|1469|1470.1|1468.9|1470.2|1469|1470.1|1468.9|0
1656500030000|2022-06-29 10:53:50|1470.3|1469.1|1470.6|1469.4|1470.6|1469.4|1470.2|1469|3
1656500050000|2022-06-29 10:54:10|||||||||1
1656500060000|2022-06-29 10:54:20|1470.1|1468.9|1470.1|1468.9|1470.1|1468.9|1469.9|1468.7|1
1656500070000|2022-06-29 10:54:30|1469.9|1468.7|1469.9|1468.7|1469.9|1468.7|1469.9|1468.7|0
1656500080000|2022-06-29 10:54:40|1469.8|1468.6|1469.9|1468.7|1470.2|1469|1469.8|1468.6|3
1656500100000|2022-06-29 10:55:00|1469.8|1468.6|1469.8|1468.6|1469.9|1468.7|1469.8|1468.6|1
1656500130000|2022-06-29 10:55:30|1469.7|1468.5|1469.7|1468.5|1469.7|1468.5|1469.7|1468.5|2
1656500140000|2022-06-29 10:55:40|1469.8|1468.6|1469.8|1468.6|1469.8|1468.6|1469.8|1468.6|1
1656500160000|2022-06-29 10:56:00|1469.9|1468.7|1469.9|1468.7|1469.9|1468.7|1469.9|1468.7|3
1656500190000|2022-06-29 10:56:30|1469.8|1468.6|1469.7|1468.5|1469.8|1468.6|1469.7|1468.5|1
1656500200000|2022-06-29 10:56:40|1469.8|1468.6|1469.7|1468.5|1469.8|1468.6|1469.7|1468.5|0
1656500220000|2022-06-29 10:57:00|1469.8|1468.6|1469.7|1468.5|1469.8|1468.6|1469.7|1468.5|3
1656500240000|2022-06-29 10:57:20|1469.6|1468.4|1469.6|1468.4|1469.6|1468.4|1469.6|1468.4|14
1656500260000|2022-06-29 10:57:40|1469.8|1468.6|1470.1|1468.9|1470.2|1469|1469.8|1468.6|3
1656500270000|2022-06-29 10:57:50|1469.9|1468.7|1469.9|1468.7|1469.9|1468.7|1469.8|1468.6|2
1656500280000|2022-06-29 10:58:00|1470.1|1468.9|1470.2|1469|1470.2|1469|1470.1|1468.9|0
1656500290000|2022-06-29 10:58:10|1470.3|1469.1|1470.2|1469|1470.4|1469.2|1470.2|1469|0
1656500320000|2022-06-29 10:58:40|1470.6|1469.4|1470.3|1469.1|1470.6|1469.4|1470.3|1469.1|2
1656500330000|2022-06-29 10:58:50|1470.2|1469|1470.2|1469|1470.2|1469|1470.2|1469|0
1656500340000|2022-06-29 10:59:00|1470.1|1468.9|1470.2|1469|1470.2|1469|1470.1|1468.9|1
1656500350000|2022-06-29 10:59:10|1470.3|1469.1|1470.3|1469.1|1470.3|1469.1|1470.2|1469|0
1656500370000|2022-06-29 10:59:30|1470.1|1468.9|1470.2|1469|1470.2|1469|1470.1|1468.9|1
1656500380000|2022-06-29 10:59:40|1470.4|1469.2|1470.4|1469.2|1470.4|1469.2|1470.4|1469.2|2
1656500390000|2022-06-29 10:59:50|1470.3|1469.1|1470.3|1469.1|1470.3|1469.1|1470.3|1469.1|0
1656500400000|2022-06-29 11:00:00|1470.4|1469.2|1470.2|1469|1470.4|1469.2|1469.9|1468.7|2
1656500410000|2022-06-29 11:00:10|1470.1|1468.9|1470.3|1469.1|1470.4|1469.2|1470.1|1468.9|1
1656500420000|2022-06-29 11:00:20|||||||||1
1656500430000|2022-06-29 11:00:30|1470.1|1468.9|1470.2|1469|1470.2|1469|1470.1|1468.9|3
1656500440000|2022-06-29 11:00:40|1470.3|1469.1|1470.4|1469.2|1470.4|1469.2|1470.3|1469.1|0
1656500470000|2022-06-29 11:01:10|1470.3|1469.1|1470.3|1469.1|1470.3|1469.1|1470.3|1469.1|0
1656500490000|2022-06-29 11:01:30|1470.2|1469|1469.9|1468.7|1470.2|1469|1469.9|1468.7|5
1656500500000|2022-06-29 11:01:40|1470.2|1469|1469.9|1468.7|1470.2|1469|1469.9|1468.7|1
1656500520000|2022-06-29 11:02:00|1469.8|1468.6|1469.7|1468.5|1469.8|1468.6|1469.7|1468.5|0
1656500530000|2022-06-29 11:02:10|1469.6|1468.4|1469.8|1468.6|1469.8|1468.6|1469.6|1468.4|1
1656500550000|2022-06-29 11:02:30|1469.9|1468.7|1470.1|1468.9|1470.1|1468.9|1469.9|1468.7|1
1656500570000|2022-06-29 11:02:50|1469.9|1468.7|1470.1|1468.9|1470.1|1468.9|1469.9|1468.7|0
1656500580000|2022-06-29 11:03:00|1470.3|1469.1|1469.9|1468.7|1470.3|1469.1|1469.9|1468.7|1
1656500590000|2022-06-29 11:03:10|1469.8|1468.6|1469.8|1468.6|1469.8|1468.6|1469.8|1468.6|0
1656500620000|2022-06-29 11:03:40|1469.7|1468.5|1469.7|1468.5|1469.7|1468.5|1469.7|1468.5|0
1656500630000|2022-06-29 11:03:50|1469.6|1468.4|1469.9|1468.7|1469.9|1468.7|1469.6|1468.4|2
1656500650000|2022-06-29 11:04:10|1470.4|1469.2|1470.4|1469.2|1470.4|1469.2|1470.4|1469.2|3
1656500660000|2022-06-29 11:04:20|1470.6|1469.4|1470.7|1469.5|1470.7|1469.5|1470.6|1469.4|3
1656500670000|2022-06-29 11:04:30|1470.6|1469.4|1470.6|1469.4|1470.6|1469.4|1470.6|1469.4|0
1656500680000|2022-06-29 11:04:40|1470.7|1469.5|1470.7|1469.5|1470.7|1469.5|1470.7|1469.5|2
1656500700000|2022-06-29 11:05:00|1470.6|1469.4|1470.6|1469.4|1470.6|1469.4|1470.6|1469.4|0
1656500740000|2022-06-29 11:05:40|1470.8|1469.6|1470.6|1469.4|1470.8|1469.6|1470.6|1469.4|7
1656500760000|2022-06-29 11:06:00|1470.7|1469.5|1470.6|1469.4|1470.7|1469.5|1470.6|1469.4|2
1656500790000|2022-06-29 11:06:30|1470.3|1469.1|1470.3|1469.1|1470.3|1469.1|1470.3|1469.1|8
1656500810000|2022-06-29 11:06:50|1470.2|1469|1470.6|1469.4|1470.6|1469.4|1470.2|1469|6
1656500820000|2022-06-29 11:07:00|1470.3|1469.1|1470.6|1469.4|1470.6|1469.4|1470.3|1469.1|1
1656500840000|2022-06-29 11:07:20|1470.7|1469.5|1470.7|1469.5|1470.7|1469.5|1470.7|1469.5|0
1656500850000|2022-06-29 11:07:30|1470.6|1469.4|1470.6|1469.4|1470.7|1469.5|1470.6|1469.4|0
1656500860000|2022-06-29 11:07:40|1470.3|1469.1|1470.7|1469.5|1470.7|1469.5|1470.3|1469.1|1
1656500870000|2022-06-29 11:07:50|1470.6|1469.4|1470.6|1469.4|1470.6|1469.4|1470.6|1469.4|0
1656500880000|2022-06-29 11:08:00|1470.4|1469.2|1470.4|1469.2|1470.4|1469.2|1470.4|1469.2|0
1656500890000|2022-06-29 11:08:10|1470.6|1469.4|1470.6|1469.4|1470.6|1469.4|1470.6|1469.4|0
1656500930000|2022-06-29 11:08:50|1471.4|1470.2|1471.8|1470.6|1471.9|1470.7|1471.4|1470.2|5
1656500940000|2022-06-29 11:09:00|1471.9|1470.7|1472.2|1471|1472.2|1471|1471.9|1470.7|3
1656500950000|2022-06-29 11:09:10|1472.3|1471.1|1472.4|1471.2|1472.4|1471.2|1472.3|1471.1|0
1656500970000|2022-06-29 11:09:30|1472.3|1471.1|1472.3|1471.1|1472.3|1471.1|1472.3|1471.1|0
1656500980000|2022-06-29 11:09:40|1472.7|1471.5|1472.6|1471.4|1472.7|1471.5|1472.4|1471.2|5
1656500990000|2022-06-29 11:09:50|||||||||1
1656501000000|2022-06-29 11:10:00|1472.4|1471.2|1472.4|1471.2|1472.4|1471.2|1472.3|1471.1|2
1656501010000|2022-06-29 11:10:10|1472.3|1471.1|1472.3|1471.1|1472.4|1471.2|1472.3|1471.1|1
1656501020000|2022-06-29 11:10:20|1472.2|1471|1472.1|1470.9|1472.2|1471|1472.1|1470.9|2
1656501030000|2022-06-29 11:10:30|1472.2|1471|1472.2|1471|1472.3|1471.1|1472.1|1470.9|2
1656501040000|2022-06-29 11:10:40|1471.9|1470.7|1471.8|1470.6|1471.9|1470.7|1471.8|1470.6|3
1656501050000|2022-06-29 11:10:50|1471.7|1470.5|1471.6|1470.4|1471.7|1470.5|1471.6|1470.4|3
1656501060000|2022-06-29 11:11:00|1471.7|1470.5|1471.7|1470.5|1471.7|1470.5|1471.7|1470.5|2
1656501080000|2022-06-29 11:11:20|1472.2|1471|1472.2|1471|1472.2|1471|1472.2|1471|5
1656501100000|2022-06-29 11:11:40|1472.3|1471.1|1472.2|1471|1472.3|1471.1|1472.2|1471|0
1656501140000|2022-06-29 11:12:20|1472.1|1470.9|1472.1|1470.9|1472.1|1470.9|1472.1|1470.9|0
1656501150000|2022-06-29 11:12:30|||||||||1
1656501160000|2022-06-29 11:12:40|||||||||3
1656501170000|2022-06-29 11:12:50|||||||||1
1656501190000|2022-06-29 11:13:10|1472.2|1471|1472.2|1471|1472.2|1471|1472.2|1471|1
1656501220000|2022-06-29 11:13:40|1472.1|1470.9|1471.9|1470.7|1472.1|1470.9|1471.9|1470.7|1
1656501230000|2022-06-29 11:13:50|1472.1|1470.9|1472.1|1470.9|1472.1|1470.9|1472.1|1470.9|2
1656501240000|2022-06-29 11:14:00|1471.7|1470.5|1471.7|1470.5|1471.8|1470.6|1471.7|1470.5|4
1656501250000|2022-06-29 11:14:10|1471.6|1470.4|1471.6|1470.4|1471.6|1470.4|1471.6|1470.4|0
1656501260000|2022-06-29 11:14:20|1471.7|1470.5|1471.6|1470.4|1471.7|1470.5|1471.6|1470.4|0
1656501270000|2022-06-29 11:14:30|||||||||3
1656501280000|2022-06-29 11:14:40|||||||||2
1656501290000|2022-06-29 11:14:50|1471.9|1470.7|1471.9|1470.7|1471.9|1470.7|1471.9|1470.7|2
1656501300000|2022-06-29 11:15:00|1471.8|1470.6|1471.8|1470.6|1471.9|1470.7|1471.8|1470.6|3
1656501310000|2022-06-29 11:15:10|1471.4|1470.2|1471.3|1470.1|1471.4|1470.2|1471.3|1470.1|10
1656501320000|2022-06-29 11:15:20|1471.1|1469.9|1471.4|1470.2|1471.4|1470.2|1471.1|1469.9|3
1656501340000|2022-06-29 11:15:40|1471.3|1470.1|1471.3|1470.1|1471.3|1470.1|1471.3|1470.1|0
1656501360000|2022-06-29 11:16:00|1471.2|1470|1470.8|1469.6|1471.2|1470|1470.8|1469.6|5
1656501370000|2022-06-29 11:16:10|1470.7|1469.5|1470.7|1469.5|1470.7|1469.5|1470.6|1469.4|2
1656501400000|2022-06-29 11:16:40|1470.6|1469.4|1470.7|1469.5|1470.7|1469.5|1470.6|1469.4|1
1656501420000|2022-06-29 11:17:00|1470.4|1469.2|1470.4|1469.2|1470.4|1469.2|1470.4|1469.2|0
1656501430000|2022-06-29 11:17:10|1470.3|1469.1|1470.6|1469.4|1470.7|1469.5|1470.3|1469.1|2
1656501450000|2022-06-29 11:17:30|1470.4|1469.2|1470.2|1469|1470.4|1469.2|1470.2|1469|2
1656501460000|2022-06-29 11:17:40|1470.3|1469.1|1470.6|1469.4|1470.7|1469.5|1470.3|1469.1|4
1656501470000|2022-06-29 11:17:50|1470.7|1469.5|1470.7|1469.5|1470.7|1469.5|1470.7|1469.5|1
1656501520000|2022-06-29 11:18:40|1470.8|1469.6|1471.1|1469.9|1471.2|1470|1470.7|1469.5|2
1656501540000|2022-06-29 11:19:00|1471.2|1470|1471.2|1470|1471.2|1470|1470.9|1469.7|1
1656501550000|2022-06-29 11:19:10|1470.9|1469.7|1470.9|1469.7|1470.9|1469.7|1470.9|1469.7|0
1656501570000|2022-06-29 11:19:30|1471.1|1469.9|1471.1|1469.9|1471.1|1469.9|1471.1|1469.9|0
1656501580000|2022-06-29 11:19:40|1471.4|1470.2|1471.4|1470.2|1471.4|1470.2|1471.3|1470.1|4
1656501600000|2022-06-29 11:20:00|1471.6|1470.4|1471.7|1470.5|1471.7|1470.5|1471.4|1470.2|1
1656501610000|2022-06-29 11:20:10|1471.6|1470.4|1471.6|1470.4|1471.7|1470.5|1471.6|1470.4|0
1656501620000|2022-06-29 11:20:20|1471.3|1470.1|1471.7|1470.5|1471.7|1470.5|1471.3|1470.1|1
1656501660000|2022-06-29 11:21:00|1471.6|1470.4|1471.4|1470.2|1471.6|1470.4|1471.4|1470.2|1
1656501670000|2022-06-29 11:21:10|1471.6|1470.4|1471.6|1470.4|1471.6|1470.4|1471.6|1470.4|0
1656501690000|2022-06-29 11:21:30|1471.7|1470.5|1471.7|1470.5|1471.7|1470.5|1471.7|1470.5|10
1656501700000|2022-06-29 11:21:40|1471.8|1470.6|1472.1|1470.9|1472.1|1470.9|1471.8|1470.6|1
1656501710000|2022-06-29 11:21:50|1472.2|1471|1471.9|1470.7|1472.2|1471|1471.9|1470.7|4
1656501720000|2022-06-29 11:22:00|1471.8|1470.6|1471.9|1470.7|1471.9|1470.7|1471.8|1470.6|2
1656501740000|2022-06-29 11:22:20|||||||||2
1656501750000|2022-06-29 11:22:30|1471.2|1470|1471.2|1470|1471.2|1470|1471.1|1469.9|16
1656501760000|2022-06-29 11:22:40|1471.1|1469.9|1470.8|1469.6|1471.1|1469.9|1470.8|1469.6|9
1656501770000|2022-06-29 11:22:50|1470.7|1469.5|1470.7|1469.5|1470.7|1469.5|1470.7|1469.5|1
1656501780000|2022-06-29 11:23:00|1470.9|1469.7|1471.2|1470|1471.2|1470|1470.9|1469.7|2
1656501800000|2022-06-29 11:23:20|1470.9|1469.7|1470.9|1469.7|1470.9|1469.7|1470.9|1469.7|5
1656501820000|2022-06-29 11:23:40|1470.8|1469.6|1470.9|1469.7|1470.9|1469.7|1470.7|1469.5|2
1656501830000|2022-06-29 11:23:50|1470.8|1469.6|1470.8|1469.6|1470.8|1469.6|1470.8|1469.6|0
1656501840000|2022-06-29 11:24:00|1471.1|1469.9|1470.9|1469.7|1471.2|1470|1470.9|1469.7|1
1656501850000|2022-06-29 11:24:10|1471.1|1469.9|1471.1|1469.9|1471.1|1469.9|1471.1|1469.9|0
1656501860000|2022-06-29 11:24:20|1470.8|1469.6|1470.9|1469.7|1470.9|1469.7|1470.8|1469.6|1
1656501870000|2022-06-29 11:24:30|1470.8|1469.6|1470.8|1469.6|1470.8|1469.6|1470.8|1469.6|0
1656501880000|2022-06-29 11:24:40|1470.9|1469.7|1470.9|1469.7|1470.9|1469.7|1470.9|1469.7|2
1656501890000|2022-06-29 11:24:50|1470.8|1469.6|1470.8|1469.6|1470.8|1469.6|1470.7|1469.5|0
1656501900000|2022-06-29 11:25:00|1470.9|1469.7|1470.9|1469.7|1470.9|1469.7|1470.9|1469.7|0
1656501910000|2022-06-29 11:25:10|1470.8|1469.6|1470.8|1469.6|1470.8|1469.6|1470.8|1469.6|0
1656501940000|2022-06-29 11:25:40|1470.9|1469.7|1470.9|1469.7|1470.9|1469.7|1470.9|1469.7|1
1656501970000|2022-06-29 11:26:10|1470.8|1469.6|1470.8|1469.6|1470.8|1469.6|1470.8|1469.6|0
1656501980000|2022-06-29 11:26:20|1470.7|1469.5|1470.7|1469.5|1470.7|1469.5|1470.7|1469.5|1
1656501990000|2022-06-29 11:26:30|1470.6|1469.4|1470.6|1469.4|1470.6|1469.4|1470.6|1469.4|0
1656502000000|2022-06-29 11:26:40|1470.7|1469.5|1470.6|1469.4|1470.7|1469.5|1470.6|1469.4|2
1656502010000|2022-06-29 11:26:50|1470.7|1469.5|1470.7|1469.5|1470.7|1469.5|1470.6|1469.4|0
1656502020000|2022-06-29 11:27:00|1470.6|1469.4|1470.6|1469.4|1470.6|1469.4|1470.6|1469.4|0
1656502070000|2022-06-29 11:27:50|1470.4|1469.2|1470.4|1469.2|1470.4|1469.2|1470.4|1469.2|2
1656502080000|2022-06-29 11:28:00|1470.3|1469.1|1470.4|1469.2|1470.4|1469.2|1470.3|1469.1|1
1656502120000|2022-06-29 11:28:40|1470.3|1469.1|1470.3|1469.1|1470.3|1469.1|1470.3|1469.1|0
1656502180000|2022-06-29 11:29:40|1470.4|1469.2|1470.4|1469.2|1470.4|1469.2|1470.4|1469.2|5
1656502200000|2022-06-29 11:30:00|1470.3|1469.1|1470.4|1469.2|1470.4|1469.2|1470.3|1469.1|0
1656502210000|2022-06-29 11:30:10|1470.3|1469.1|1470.3|1469.1|1470.3|1469.1|1470.3|1469.1|0
1656502240000|2022-06-29 11:30:40|1470.4|1469.2|1470.4|1469.2|1470.4|1469.2|1470.4|1469.2|1
1656502250000|2022-06-29 11:30:50|1470.3|1469.1|1470.3|1469.1|1470.3|1469.1|1470.3|1469.1|0
1656502260000|2022-06-29 11:31:00|1470.4|1469.2|1470.4|1469.2|1470.4|1469.2|1470.4|1469.2|2
1656502270000|2022-06-29 11:31:10|||||||||2
1656502280000|2022-06-29 11:31:20|1470.6|1469.4|1470.6|1469.4|1470.6|1469.4|1470.6|1469.4|0
1656502290000|2022-06-29 11:31:30|1470.9|1469.7|1470.8|1469.6|1470.9|1469.7|1470.7|1469.5|9
1656502300000|2022-06-29 11:31:40|1470.4|1469.2|1470.1|1468.9|1470.4|1469.2|1470.1|1468.9|2
1656502330000|2022-06-29 11:32:10|||||||||1
1656502340000|2022-06-29 11:32:20|1470.7|1469.5|1470.4|1469.2|1470.7|1469.5|1470.4|1469.2|9
1656502350000|2022-06-29 11:32:30|1470.6|1469.4|1470.4|1469.2|1470.7|1469.5|1470.4|1469.2|1
1656502360000|2022-06-29 11:32:40|1470.7|1469.5|1470.3|1469.1|1470.7|1469.5|1470.3|1469.1|0
1656502370000|2022-06-29 11:32:50|1470.4|1469.2|1470.6|1469.4|1470.7|1469.5|1470.4|1469.2|2
1656502380000|2022-06-29 11:33:00|1470.4|1469.2|1470.4|1469.2|1470.4|1469.2|1470.4|1469.2|0
1656502390000|2022-06-29 11:33:10|1470.7|1469.5|1470.4|1469.2|1470.7|1469.5|1470.4|1469.2|0
1656502410000|2022-06-29 11:33:30|1470.7|1469.5|1470.7|1469.5|1470.7|1469.5|1470.7|1469.5|0
1656502420000|2022-06-29 11:33:40|1470.6|1469.4|1470.4|1469.2|1470.7|1469.5|1470.4|1469.2|0
1656502440000|2022-06-29 11:34:00|1470.6|1469.4|1471.2|1470|1471.7|1470.5|1470.6|1469.4|5
1656502470000|2022-06-29 11:34:30|1470.8|1469.6|1470.8|1469.6|1470.8|1469.6|1470.8|1469.6|5
1656502480000|2022-06-29 11:34:40|1470.7|1469.5|1471.2|1470|1471.2|1470|1470.7|1469.5|7
1656502490000|2022-06-29 11:34:50|1471.3|1470.1|1471.2|1470|1471.3|1470.1|1471.2|1470|0
1656502500000|2022-06-29 11:35:00|1471.3|1470.1|1471.2|1470|1471.3|1470.1|1471.2|1470|0
1656502520000|2022-06-29 11:35:20|1471.1|1469.9|1470.9|1469.7|1471.1|1469.9|1470.9|1469.7|1
1656502530000|2022-06-29 11:35:30|1471.1|1469.9|1471.1|1469.9|1471.1|1469.9|1471.1|1469.9|0
1656502540000|2022-06-29 11:35:40|1470.9|1469.7|1470.8|1469.6|1470.9|1469.7|1470.8|1469.6|0
1656502550000|2022-06-29 11:35:50|||||||||3
1656502560000|2022-06-29 11:36:00|1470.9|1469.7|1471.2|1470|1471.3|1470.1|1470.9|1469.7|7
1656502570000|2022-06-29 11:36:10|1471.7|1470.5|1471.6|1470.4|1471.7|1470.5|1471.6|1470.4|1
1656502580000|2022-06-29 11:36:20|1471.7|1470.5|1471.4|1470.2|1471.7|1470.5|1471.4|1470.2|0
1656502590000|2022-06-29 11:36:30|1471.3|1470.1|1471.3|1470.1|1471.3|1470.1|1471.1|1469.9|1
1656502600000|2022-06-29 11:36:40|1471.2|1470|1471.2|1470|1471.3|1470.1|1471.2|1470|0
1656502610000|2022-06-29 11:36:50|1471.3|1470.1|1470.9|1469.7|1471.4|1470.2|1470.9|1469.7|2
1656502620000|2022-06-29 11:37:00|1470.8|1469.6|1470.7|1469.5|1470.8|1469.6|1470.7|1469.5|2
1656502630000|2022-06-29 11:37:10|1470.6|1469.4|1470.7|1469.5|1470.7|1469.5|1470.6|1469.4|1
1656502640000|2022-06-29 11:37:20|1470.8|1469.6|1470.7|1469.5|1470.8|1469.6|1470.7|1469.5|1
1656502670000|2022-06-29 11:37:50|1470.4|1469.2|1470.3|1469.1|1470.4|1469.2|1470.1|1468.9|1
1656502680000|2022-06-29 11:38:00|1470.2|1469|1470.7|1469.5|1470.7|1469.5|1470.2|1469|1
1656502690000|2022-06-29 11:38:10|1470.3|1469.1|1470.7|1469.5|1470.7|1469.5|1470.3|1469.1|2
1656502700000|2022-06-29 11:38:20|1470.4|1469.2|1470.7|1469.5|1470.7|1469.5|1470.4|1469.2|0
1656502710000|2022-06-29 11:38:30|1470.6|1469.4|1470.4|1469.2|1470.6|1469.4|1470.4|1469.2|0
1656502720000|2022-06-29 11:38:40|1470.6|1469.4|1470.8|1469.6|1470.8|1469.6|1470.6|1469.4|1
1656502730000|2022-06-29 11:38:50|1470.9|1469.7|1471.2|1470|1471.4|1470.2|1470.9|1469.7|1
1656502740000|2022-06-29 11:39:00|1470.9|1469.7|1470.9|1469.7|1471.1|1469.9|1470.9|1469.7|0
1656502750000|2022-06-29 11:39:10|1471.1|1469.9|1470.9|1469.7|1471.1|1469.9|1470.9|1469.7|0
1656502770000|2022-06-29 11:39:30|1471.1|1469.9|1471.1|1469.9|1471.1|1469.9|1471.1|1469.9|0
1656502780000|2022-06-29 11:39:40|1470.9|1469.7|1470.8|1469.6|1470.9|1469.7|1470.8|1469.6|3
1656502790000|2022-06-29 11:39:50|1470.9|1469.7|1470.9|1469.7|1470.9|1469.7|1470.9|1469.7|1
1656502810000|2022-06-29 11:40:10|1470.8|1469.6|1470.8|1469.6|1470.8|1469.6|1470.8|1469.6|0
1656502820000|2022-06-29 11:40:20|1470.7|1469.5|1470.6|1469.4|1470.7|1469.5|1470.6|1469.4|1
1656502850000|2022-06-29 11:40:50|||||||||1
1656502860000|2022-06-29 11:41:00|||||||||1
1656502870000|2022-06-29 11:41:10|||||||||2
1656502880000|2022-06-29 11:41:20|1470.7|1469.5|1470.8|1469.6|1471.1|1469.9|1470.7|1469.5|7
1656502890000|2022-06-29 11:41:30|1470.6|1469.4|1470.7|1469.5|1470.7|1469.5|1470.6|1469.4|1
1656502900000|2022-06-29 11:41:40|1470.8|1469.6|1470.7|1469.5|1470.8|1469.6|1470.7|1469.5|0
1656502910000|2022-06-29 11:41:50|1470.8|1469.6|1470.9|1469.7|1470.9|1469.7|1470.7|1469.5|0
1656502920000|2022-06-29 11:42:00|1470.8|1469.6|1470.7|1469.5|1470.8|1469.6|1470.7|1469.5|0
1656502930000|2022-06-29 11:42:10|1470.6|1469.4|1470.6|1469.4|1470.6|1469.4|1470.6|1469.4|0
1656502940000|2022-06-29 11:42:20|1470.7|1469.5|1470.7|1469.5|1470.8|1469.6|1470.7|1469.5|3
1656502950000|2022-06-29 11:42:30|1470.8|1469.6|1470.7|1469.5|1470.8|1469.6|1470.7|1469.5|0
1656502960000|2022-06-29 11:42:40|1470.8|1469.6|1470.8|1469.6|1470.9|1469.7|1470.7|1469.5|3
1656502970000|2022-06-29 11:42:50|1470.7|1469.5|1470.7|1469.5|1470.7|1469.5|1470.7|1469.5|0
1656503000000|2022-06-29 11:43:20|1470.8|1469.6|1470.8|1469.6|1470.8|1469.6|1470.8|1469.6|0
1656503010000|2022-06-29 11:43:30|1471.1|1469.9|1471.8|1470.6|1471.8|1470.6|1471.1|1469.9|2
1656503020000|2022-06-29 11:43:40|1471.7|1470.5|1471.9|1470.7|1471.9|1470.7|1471.7|1470.5|9
1656503030000|2022-06-29 11:43:50|1471.8|1470.6|1471.8|1470.6|1471.9|1470.7|1471.8|1470.6|0
1656503040000|2022-06-29 11:44:00|1471.9|1470.7|1471.6|1470.4|1471.9|1470.7|1471.6|1470.4|0
1656503060000|2022-06-29 11:44:20|1471.4|1470.2|1471.3|1470.1|1471.4|1470.2|1471.3|1470.1|2
1656503070000|2022-06-29 11:44:30|1471.2|1470|1471.2|1470|1471.2|1470|1471.2|1470|2
1656503080000|2022-06-29 11:44:40|1471.3|1470.1|1471.4|1470.2|1471.4|1470.2|1471.3|1470.1|2
1656503100000|2022-06-29 11:45:00|||||||||1
1656503110000|2022-06-29 11:45:10|1471.2|1470|1471.2|1470|1471.3|1470.1|1471.2|1470|1
1656503120000|2022-06-29 11:45:20|1471.3|1470.1|1471.3|1470.1|1471.3|1470.1|1471.3|1470.1|0
1656503130000|2022-06-29 11:45:30|1471.2|1470|1471.3|1470.1|1471.3|1470.1|1471.2|1470|0
1656503140000|2022-06-29 11:45:40|1471.4|1470.2|1471.4|1470.2|1471.4|1470.2|1471.4|1470.2|0
1656503150000|2022-06-29 11:45:50|1471.3|1470.1|1471.4|1470.2|1471.4|1470.2|1471.3|1470.1|4
1656503190000|2022-06-29 11:46:30|1471.3|1470.1|1471.4|1470.2|1471.4|1470.2|1471.3|1470.1|2
1656503210000|2022-06-29 11:46:50|1471.6|1470.4|1471.7|1470.5|1471.7|1470.5|1471.6|1470.4|13
1656503220000|2022-06-29 11:47:00|1471.6|1470.4|1471.3|1470.1|1471.6|1470.4|1471.3|1470.1|0
1656503230000|2022-06-29 11:47:10|1471.4|1470.2|1471.4|1470.2|1471.4|1470.2|1471.4|1470.2|1
1656503240000|2022-06-29 11:47:20|1471.3|1470.1|1471.4|1470.2|1471.4|1470.2|1471.3|1470.1|0
1656503250000|2022-06-29 11:47:30|1471.3|1470.1|1471.3|1470.1|1471.3|1470.1|1471.2|1470|0
1656503260000|2022-06-29 11:47:40|1471.2|1470|1471.2|1470|1471.3|1470.1|1471.2|1470|0
1656503270000|2022-06-29 11:47:50|1471.4|1470.2|1471.4|1470.2|1471.6|1470.4|1471.4|1470.2|3
1656503280000|2022-06-29 11:48:00|1471.3|1470.1|1471.4|1470.2|1471.4|1470.2|1471.3|1470.1|1
1656503290000|2022-06-29 11:48:10|1472.4|1471.2|1472.2|1471|1472.4|1471.2|1472.2|1471|14
1656503300000|2022-06-29 11:48:20|1472.3|1471.1|1472.4|1471.2|1472.6|1471.4|1472.2|1471|25
1656503310000|2022-06-29 11:48:30|1472.8|1471.6|1472.8|1471.6|1472.8|1471.6|1472.8|1471.6|21
1656503320000|2022-06-29 11:48:40|1472.9|1471.7|1472.7|1471.5|1472.9|1471.7|1472.7|1471.5|0
1656503330000|2022-06-29 11:48:50|1472.8|1471.6|1472.8|1471.6|1472.8|1471.6|1472.8|1471.6|0
1656503340000|2022-06-29 11:49:00|1472.7|1471.5|1472.4|1471.2|1472.7|1471.5|1472.4|1471.2|2
1656503350000|2022-06-29 11:49:10|1472.3|1471.1|1472.2|1471|1472.3|1471.1|1472.2|1471|1
1656503360000|2022-06-29 11:49:20|1472.3|1471.1|1472.3|1471.1|1472.3|1471.1|1472.2|1471|0
1656503370000|2022-06-29 11:49:30|1472.2|1471|1472.2|1471|1472.2|1471|1472.2|1471|2
1656503380000|2022-06-29 11:49:40|1472.3|1471.1|1472.3|1471.1|1472.4|1471.2|1472.3|1471.1|2
1656503390000|2022-06-29 11:49:50|1472.4|1471.2|1472.4|1471.2|1472.4|1471.2|1472.2|1471|0
1656503400000|2022-06-29 11:50:00|1472.6|1471.4|1472.4|1471.2|1472.6|1471.4|1472.4|1471.2|0
1656503410000|2022-06-29 11:50:10|||||||||1
1656503420000|2022-06-29 11:50:20|1472.3|1471.1|1472.2|1471|1472.3|1471.1|1472.2|1471|2
1656503440000|2022-06-29 11:50:40|1472.1|1470.9|1472.1|1470.9|1472.1|1470.9|1472.1|1470.9|0
1656503450000|2022-06-29 11:50:50|1472.2|1471|1472.2|1471|1472.3|1471.1|1472.2|1471|14
1656503460000|2022-06-29 11:51:00|1472.3|1471.1|1471.9|1470.7|1472.3|1471.1|1471.9|1470.7|0
1656503470000|2022-06-29 11:51:10|1471.8|1470.6|1472.3|1471.1|1472.4|1471.2|1471.8|1470.6|4
1656503480000|2022-06-29 11:51:20|1472.4|1471.2|1472.4|1471.2|1472.4|1471.2|1472.2|1471|0
1656503490000|2022-06-29 11:51:30|1472.3|1471.1|1472.4|1471.2|1472.4|1471.2|1472.2|1471|6
1656503500000|2022-06-29 11:51:40|1472.3|1471.1|1472.4|1471.2|1472.4|1471.2|1472.3|1471.1|2
1656503510000|2022-06-29 11:51:50|1472.6|1471.4|1472.4|1471.2|1472.6|1471.4|1472.4|1471.2|0
1656503520000|2022-06-29 11:52:00|1472.6|1471.4|1472.6|1471.4|1472.6|1471.4|1472.6|1471.4|0
1656503530000|2022-06-29 11:52:10|1472.4|1471.2|1472.4|1471.2|1472.6|1471.4|1472.4|1471.2|3
1656503540000|2022-06-29 11:52:20|1472.3|1471.1|1472.7|1471.5|1472.9|1471.7|1472.3|1471.1|14
1656503550000|2022-06-29 11:52:30|1472.6|1471.4|1472.7|1471.5|1472.7|1471.5|1472.6|1471.4|0
1656503560000|2022-06-29 11:52:40|1472.6|1471.4|1472.9|1471.7|1472.9|1471.7|1472.6|1471.4|0
1656503590000|2022-06-29 11:53:10|1472.7|1471.5|1472.2|1471|1472.7|1471.5|1472.2|1471|17
1656503600000|2022-06-29 11:53:20|1472.3|1471.1|1472.2|1471|1472.3|1471.1|1472.1|1470.9|2
1656503610000|2022-06-29 11:53:30|1472.4|1471.2|1472.2|1471|1472.4|1471.2|1472.2|1471|2
1656503620000|2022-06-29 11:53:40|1472.1|1470.9|1472.3|1471.1|1472.3|1471.1|1472.1|1470.9|1
1656503630000|2022-06-29 11:53:50|1472.2|1471|1472.2|1471|1472.2|1471|1472.2|1471|2
1656503640000|2022-06-29 11:54:00|1471.8|1470.6|1471.8|1470.6|1471.8|1470.6|1471.8|1470.6|14
1656503670000|2022-06-29 11:54:30|1471.4|1470.2|1471.3|1470.1|1471.4|1470.2|1471.3|1470.1|10
1656503680000|2022-06-29 11:54:40|1471.4|1470.2|1471.4|1470.2|1471.4|1470.2|1471.4|1470.2|2
1656503700000|2022-06-29 11:55:00|1471.3|1470.1|1471.1|1469.9|1471.3|1470.1|1471.1|1469.9|1
1656503720000|2022-06-29 11:55:20|1470.9|1469.7|1471.1|1469.9|1471.1|1469.9|1470.9|1469.7|4
1656503760000|2022-06-29 11:56:00|1471.4|1470.2|1471.4|1470.2|1471.4|1470.2|1471.4|1470.2|2
1656503770000|2022-06-29 11:56:10|||||||||1
1656503790000|2022-06-29 11:56:30|1471.6|1470.4|1471.4|1470.2|1471.6|1470.4|1471.4|1470.2|5
1656503800000|2022-06-29 11:56:40|1471.6|1470.4|1471.6|1470.4|1471.6|1470.4|1471.6|1470.4|0
1656503830000|2022-06-29 11:57:10|1471.7|1470.5|1471.7|1470.5|1471.8|1470.6|1471.6|1470.4|5
1656503840000|2022-06-29 11:57:20|1471.6|1470.4|1471.2|1470|1471.6|1470.4|1471.2|1470|2
1656503850000|2022-06-29 11:57:30|1471.1|1469.9|1471.2|1470|1471.2|1470|1471.1|1469.9|1
1656503860000|2022-06-29 11:57:40|1471.4|1470.2|1471.6|1470.4|1471.6|1470.4|1471.4|1470.2|10
1656503870000|2022-06-29 11:57:50|1471.4|1470.2|1471.7|1470.5|1471.7|1470.5|1471.3|1470.1|4
1656503880000|2022-06-29 11:58:00|1471.6|1470.4|1471.2|1470|1471.6|1470.4|1471.2|1470|1
1656503890000|2022-06-29 11:58:10|1471.1|1469.9|1471.4|1470.2|1471.4|1470.2|1471.1|1469.9|3
1656503900000|2022-06-29 11:58:20|1471.3|1470.1|1471.1|1469.9|1471.3|1470.1|1471.1|1469.9|0
1656503920000|2022-06-29 11:58:40|1471.2|1470|1471.3|1470.1|1471.3|1470.1|1471.2|1470|1
1656503930000|2022-06-29 11:58:50|1471.2|1470|1471.2|1470|1471.2|1470|1471.2|1470|0
1656503940000|2022-06-29 11:59:00|||||||||2
1656503950000|2022-06-29 11:59:10|1471.6|1470.4|1471.4|1470.2|1471.6|1470.4|1471.4|1470.2|22
1656503960000|2022-06-29 11:59:20|1471.3|1470.1|1471.2|1470|1471.3|1470.1|1471.2|1470|1
1656503980000|2022-06-29 11:59:40|1471.1|1469.9|1471.1|1469.9|1471.2|1470|1471.1|1469.9|2
1656504000000|2022-06-29 12:00:00|1471.2|1470|1471.1|1469.9|1471.2|1470|1471.1|1469.9|12
1656504020000|2022-06-29 12:00:20|||||||||2
1656504030000|2022-06-29 12:00:30|1471.2|1470|1471.2|1470|1471.2|1470|1471.2|1470|4
1656504040000|2022-06-29 12:00:40|1471.1|1469.9|1471.1|1469.9|1471.1|1469.9|1471.1|1469.9|0
1656504050000|2022-06-29 12:00:50|1471.3|1470.1|1471.2|1470|1471.3|1470.1|1471.2|1470|2
1656504060000|2022-06-29 12:01:00|1471.3|1470.1|1471.1|1469.9|1471.4|1470.2|1471.1|1469.9|9
1656504070000|2022-06-29 12:01:10|1471.2|1470|1471.1|1469.9|1471.2|1470|1470.7|1469.5|9
1656504080000|2022-06-29 12:01:20|1471.2|1470|1471.2|1470|1471.2|1470|1471.2|1470|1
1656504100000|2022-06-29 12:01:40|1471.1|1469.9|1471.1|1469.9|1471.1|1469.9|1471.1|1469.9|2
1656504110000|2022-06-29 12:01:50|1471.2|1470|1471.2|1470|1471.2|1470|1471.2|1470|3
1656504120000|2022-06-29 12:02:00|1471.1|1469.9|1471.1|1469.9|1471.2|1470|1471.1|1469.9|0
1656504130000|2022-06-29 12:02:10|1471.2|1470|1471.2|1470|1471.2|1470|1471.1|1469.9|0
1656504140000|2022-06-29 12:02:20|1471.3|1470.1|1471.3|1470.1|1471.3|1470.1|1471.2|1470|1
1656504160000|2022-06-29 12:02:40|1471.1|1469.9|1471.1|1469.9|1471.1|1469.9|1471.1|1469.9|5
1656504180000|2022-06-29 12:03:00|1471.3|1470.1|1471.2|1470|1471.3|1470.1|1471.1|1469.9|7
1656504190000|2022-06-29 12:03:10|||||||||13
1656504200000|2022-06-29 12:03:20|1471.6|1470.4|1471.6|1470.4|1471.6|1470.4|1471.6|1470.4|7
1656504210000|2022-06-29 12:03:30|||||||||5
1656504240000|2022-06-29 12:04:00|1471.3|1470.1|1471.1|1469.9|1471.3|1470.1|1471.1|1469.9|5
1656504250000|2022-06-29 12:04:10|1471.2|1470|1471.3|1470.1|1471.4|1470.2|1471.1|1469.9|8
1656504260000|2022-06-29 12:04:20|1471.2|1470|1471.2|1470|1471.2|1470|1471.2|1470|1
1656504270000|2022-06-29 12:04:30|1471.1|1469.9|1471.2|1470|1471.2|1470|1471.1|1469.9|2
1656504280000|2022-06-29 12:04:40|1471.4|1470.2|1471.3|1470.1|1471.4|1470.2|1471.3|1470.1|3
1656504290000|2022-06-29 12:04:50|||||||||1
1656504300000|2022-06-29 12:05:00|1471.6|1470.4|1471.6|1470.4|1471.6|1470.4|1471.6|1470.4|3
1656504330000|2022-06-29 12:05:30|||||||||2
1656504340000|2022-06-29 12:05:40|1471.4|1470.2|1471.3|1470.1|1471.4|1470.2|1471.3|1470.1|4
1656504360000|2022-06-29 12:06:00|1471.4|1470.2|1471.3|1470.1|1471.4|1470.2|1471.3|1470.1|1
1656504410000|2022-06-29 12:06:50|1471.4|1470.2|1471.6|1470.4|1471.6|1470.4|1471.4|1470.2|1
1656504420000|2022-06-29 12:07:00|1471.4|1470.2|1471.6|1470.4|1471.6|1470.4|1471.4|1470.2|13
1656504430000|2022-06-29 12:07:10|1471.4|1470.2|1471.2|1470|1471.6|1470.4|1470.8|1469.6|18
1656504440000|2022-06-29 12:07:20|1471.1|1469.9|1471.2|1470|1471.2|1470|1471.1|1469.9|1
1656504450000|2022-06-29 12:07:30|1471.1|1469.9|1471.1|1469.9|1471.1|1469.9|1471.1|1469.9|0
1656504490000|2022-06-29 12:08:10|1471.2|1470|1470.8|1469.6|1471.2|1470|1470.8|1469.6|8
1656504540000|2022-06-29 12:09:00|||||||||2
1656504550000|2022-06-29 12:09:10|||||||||3
1656504560000|2022-06-29 12:09:20|1470.7|1469.5|1470.8|1469.6|1470.8|1469.6|1470.7|1469.5|0
1656504570000|2022-06-29 12:09:30|1470.9|1469.7|1470.9|1469.7|1470.9|1469.7|1470.9|1469.7|0
1656504590000|2022-06-29 12:09:50|1471.1|1469.9|1470.9|1469.7|1471.1|1469.9|1470.8|1469.6|3
1656504600000|2022-06-29 12:10:00|1470.8|1469.6|1470.7|1469.5|1470.8|1469.6|1470.7|1469.5|1
1656504610000|2022-06-29 12:10:10|||||||||1
1656504620000|2022-06-29 12:10:20|1470.8|1469.6|1470.8|1469.6|1470.8|1469.6|1470.8|1469.6|1
1656504630000|2022-06-29 12:10:30|1470.9|1469.7|1470.9|1469.7|1471.1|1469.9|1470.9|1469.7|11
1656504640000|2022-06-29 12:10:40|1471.1|1469.9|1470.9|1469.7|1471.1|1469.9|1470.9|1469.7|3
1656504650000|2022-06-29 12:10:50|1471.1|1469.9|1471.1|1469.9|1471.1|1469.9|1471.1|1469.9|2
1656504660000|2022-06-29 12:11:00|1470.9|1469.7|1471.2|1470|1471.4|1470.2|1470.9|1469.7|1
1656504670000|2022-06-29 12:11:10|1471.4|1470.2|1471.4|1470.2|1471.4|1470.2|1471.4|1470.2|10
1656504710000|2022-06-29 12:11:50|1471.7|1470.5|1471.6|1470.4|1471.7|1470.5|1471.6|1470.4|3
1656504720000|2022-06-29 12:12:00|1471.7|1470.5|1471.8|1470.6|1472.1|1470.9|1471.7|1470.5|5
1656504740000|2022-06-29 12:12:20|1471.7|1470.5|1471.7|1470.5|1471.7|1470.5|1471.7|1470.5|4
1656504750000|2022-06-29 12:12:30|1471.8|1470.6|1471.4|1470.2|1471.8|1470.6|1471.4|1470.2|3
1656504780000|2022-06-29 12:13:00|1471.3|1470.1|1471.3|1470.1|1471.3|1470.1|1471.3|1470.1|0
1656504790000|2022-06-29 12:13:10|1471.6|1470.4|1471.6|1470.4|1471.6|1470.4|1471.6|1470.4|4
1656504820000|2022-06-29 12:13:40|1471.7|1470.5|1471.7|1470.5|1471.7|1470.5|1471.7|1470.5|6
1656504840000|2022-06-29 12:14:00|1472.2|1471|1471.9|1470.7|1472.2|1471|1471.9|1470.7|1
1656504880000|2022-06-29 12:14:40|1472.1|1470.9|1471.9|1470.7|1472.1|1470.9|1471.9|1470.7|0
1656504890000|2022-06-29 12:14:50|1471.8|1470.6|1471.9|1470.7|1471.9|1470.7|1471.8|1470.6|1
1656504900000|2022-06-29 12:15:00|1472.2|1471|1472.2|1471|1472.2|1471|1472.2|1471|6
1656504910000|2022-06-29 12:15:10|1472.1|1470.9|1472.2|1471|1472.2|1471|1472.1|1470.9|0
1656504920000|2022-06-29 12:15:20|1472.4|1471.2|1472.3|1471.1|1472.4|1471.2|1472.3|1471.1|2
1656504930000|2022-06-29 12:15:30|1472.4|1471.2|1472.3|1471.1|1472.4|1471.2|1472.3|1471.1|0
1656504940000|2022-06-29 12:15:40|1472.4|1471.2|1472.3|1471.1|1472.4|1471.2|1472.3|1471.1|1
1656504960000|2022-06-29 12:16:00|1472.4|1471.2|1472.4|1471.2|1472.4|1471.2|1472.4|1471.2|4
1656504970000|2022-06-29 12:16:10|1472.3|1471.1|1472.4|1471.2|1472.4|1471.2|1472.3|1471.1|0
1656504980000|2022-06-29 12:16:20|1472.3|1471.1|1472.4|1471.2|1472.4|1471.2|1472.3|1471.1|1
1656504990000|2022-06-29 12:16:30|1472.6|1471.4|1472.4|1471.2|1472.6|1471.4|1472.4|1471.2|2
1656505020000|2022-06-29 12:17:00|1472.6|1471.4|1472.3|1471.1|1472.6|1471.4|1472.3|1471.1|1
1656505030000|2022-06-29 12:17:10|1472.2|1471|1472.1|1470.9|1472.2|1471|1472.1|1470.9|7
1656505070000|2022-06-29 12:17:50|||||||||1
1656505080000|2022-06-29 12:18:00|1472.2|1471|1472.4|1471.2|1472.4|1471.2|1472.2|1471|9
1656505090000|2022-06-29 12:18:10|1472.3|1471.1|1472.3|1471.1|1472.3|1471.1|1472.3|1471.1|7
1656505110000|2022-06-29 12:18:30|1472.4|1471.2|1472.3|1471.1|1472.6|1471.4|1472.3|1471.1|5
1656505120000|2022-06-29 12:18:40|1472.2|1471|1472.2|1471|1472.2|1471|1472.2|1471|2
1656505130000|2022-06-29 12:18:50|1472.1|1470.9|1472.1|1470.9|1472.1|1470.9|1472.1|1470.9|0
1656505170000|2022-06-29 12:19:30|1472.2|1471|1472.3|1471.1|1472.3|1471.1|1472.2|1471|0
1656505180000|2022-06-29 12:19:40|1472.4|1471.2|1472.4|1471.2|1472.4|1471.2|1472.4|1471.2|4
1656505190000|2022-06-29 12:19:50|1472.6|1471.4|1472.6|1471.4|1472.6|1471.4|1472.6|1471.4|2
1656505200000|2022-06-29 12:20:00|||||||||3
1656505210000|2022-06-29 12:20:10|1472.4|1471.2|1472.4|1471.2|1472.4|1471.2|1472.4|1471.2|1
1656505220000|2022-06-29 12:20:20|1472.3|1471.1|1472.6|1471.4|1472.6|1471.4|1472.3|1471.1|1
1656505230000|2022-06-29 12:20:30|1472.8|1471.6|1473.2|1472|1473.2|1472|1472.8|1471.6|8
1656505240000|2022-06-29 12:20:40|1473.1|1471.9|1472.8|1471.6|1473.1|1471.9|1472.8|1471.6|4
1656505260000|2022-06-29 12:21:00|1472.9|1471.7|1473.1|1471.9|1473.1|1471.9|1472.9|1471.7|3
1656505270000|2022-06-29 12:21:10|1472.9|1471.7|1472.9|1471.7|1472.9|1471.7|1472.9|1471.7|1
1656505280000|2022-06-29 12:21:20|1473.1|1471.9|1472.9|1471.7|1473.1|1471.9|1472.9|1471.7|2
1656505290000|2022-06-29 12:21:30|1473.1|1471.9|1473.1|1471.9|1473.1|1471.9|1473.1|1471.9|0
1656505300000|2022-06-29 12:21:40|1473.2|1472|1473.2|1472|1473.2|1472|1473.2|1472|1
1656505310000|2022-06-29 12:21:50|1472.6|1471.4|1472.6|1471.4|1472.6|1471.4|1472.6|1471.4|12
1656505320000|2022-06-29 12:22:00|1472.4|1471.2|1472.4|1471.2|1472.4|1471.2|1472.4|1471.2|3
1656505330000|2022-06-29 12:22:10|1472.6|1471.4|1472.6|1471.4|1472.6|1471.4|1472.6|1471.4|0
1656505340000|2022-06-29 12:22:20|1472.8|1471.6|1472.6|1471.4|1472.8|1471.6|1472.6|1471.4|6
1656505350000|2022-06-29 12:22:30|1472.3|1471.1|1472.2|1471|1472.3|1471.1|1472.1|1470.9|13
1656505360000|2022-06-29 12:22:40|1472.3|1471.1|1472.3|1471.1|1472.3|1471.1|1472.2|1471|2
1656505370000|2022-06-29 12:22:50|1472.2|1471|1472.2|1471|1472.2|1471|1472.2|1471|0
1656505380000|2022-06-29 12:23:00|1472.1|1470.9|1471.8|1470.6|1472.1|1470.9|1471.6|1470.4|12
1656505390000|2022-06-29 12:23:10|||||||||2
1656505400000|2022-06-29 12:23:20|1471.6|1470.4|1471.6|1470.4|1471.6|1470.4|1471.6|1470.4|2
1656505410000|2022-06-29 12:23:30|1471.7|1470.5|1471.7|1470.5|1471.7|1470.5|1471.6|1470.4|3
1656505420000|2022-06-29 12:23:40|1471.6|1470.4|1471.8|1470.6|1471.8|1470.6|1471.6|1470.4|4
1656505440000|2022-06-29 12:24:00|1471.9|1470.7|1471.9|1470.7|1471.9|1470.7|1471.9|1470.7|0
1656505470000|2022-06-29 12:24:30|1472.1|1470.9|1471.9|1470.7|1472.1|1470.9|1471.9|1470.7|7
1656505480000|2022-06-29 12:24:40|1471.8|1470.6|1470.9|1469.7|1471.8|1470.6|1470.9|1469.7|9
1656505490000|2022-06-29 12:24:50|1471.1|1469.9|1470.7|1469.5|1471.1|1469.9|1470.7|1469.5|17
1656505510000|2022-06-29 12:25:10|1470.8|1469.6|1470.8|1469.6|1470.8|1469.6|1470.8|1469.6|1
1656505520000|2022-06-29 12:25:20|1470.9|1469.7|1470.8|1469.6|1470.9|1469.7|1470.8|1469.6|0
1656505530000|2022-06-29 12:25:30|1470.7|1469.5|1470.8|1469.6|1470.8|1469.6|1470.7|1469.5|6
1656505540000|2022-06-29 12:25:40|1470.7|1469.5|1470.4|1469.2|1470.7|1469.5|1470.4|1469.2|2
1656505550000|2022-06-29 12:25:50|1470.6|1469.4|1470.7|1469.5|1470.7|1469.5|1470.6|1469.4|2
1656505570000|2022-06-29 12:26:10|1470.8|1469.6|1470.8|1469.6|1470.8|1469.6|1470.8|1469.6|1
1656505600000|2022-06-29 12:26:40|1471.2|1470|1470.9|1469.7|1471.3|1470.1|1470.9|1469.7|5
1656505610000|2022-06-29 12:26:50|1470.6|1469.4|1470.6|1469.4|1470.6|1469.4|1470.6|1469.4|6
1656505640000|2022-06-29 12:27:20|1470.4|1469.2|1470.3|1469.1|1470.6|1469.4|1470.3|1469.1|9
1656505650000|2022-06-29 12:27:30|||||||||1
1656505660000|2022-06-29 12:27:40|||||||||3
1656505670000|2022-06-29 12:27:50|1470.2|1469|1469.9|1468.7|1470.2|1469|1469.9|1468.7|2
1656505680000|2022-06-29 12:28:00|1469.8|1468.6|1469.8|1468.6|1469.8|1468.6|1469.8|1468.6|6
1656505690000|2022-06-29 12:28:10|||||||||10
1656505700000|2022-06-29 12:28:20|||||||||3
1656505720000|2022-06-29 12:28:40|||||||||2
1656505730000|2022-06-29 12:28:50|1470.2|1469|1469.8|1468.6|1470.2|1469|1469.8|1468.6|14
1656505740000|2022-06-29 12:29:00|1469.7|1468.5|1469.9|1468.7|1470.1|1468.9|1469.7|1468.5|3
1656505750000|2022-06-29 12:29:10|1469.8|1468.6|1469.7|1468.5|1469.8|1468.6|1469.7|1468.5|1
1656505760000|2022-06-29 12:29:20|1469.6|1468.4|1469.6|1468.4|1469.6|1468.4|1469.6|1468.4|4
1656505770000|2022-06-29 12:29:30|1469.7|1468.5|1469.6|1468.4|1469.7|1468.5|1469.6|1468.4|2
1656505790000|2022-06-29 12:29:50|||||||||10
1656505800000|2022-06-29 12:30:00|1469.3|1468.1|1469.3|1468.1|1469.3|1468.1|1469.3|1468.1|5
1656505810000|2022-06-29 12:30:10|||||||||4
1656505820000|2022-06-29 12:30:20|||||||||5
1656505840000|2022-06-29 12:30:40|1469.7|1468.5|1469.7|1468.5|1469.7|1468.5|1469.7|1468.5|3
1656505850000|2022-06-29 12:30:50|1469.8|1468.6|1469.7|1468.5|1469.8|1468.6|1469.7|1468.5|0
1656505860000|2022-06-29 12:31:00|1469.8|1468.6|1469.7|1468.5|1469.8|1468.6|1469.6|1468.4|4
1656505870000|2022-06-29 12:31:10|1469.8|1468.6|1470.4|1469.2|1470.4|1469.2|1469.8|1468.6|21
1656505880000|2022-06-29 12:31:20|1470.2|1469|1470.2|1469|1470.2|1469|1470.1|1468.9|3
1656505890000|2022-06-29 12:31:30|1470.1|1468.9|1470.1|1468.9|1470.1|1468.9|1470.1|1468.9|0
1656505900000|2022-06-29 12:31:40|1470.3|1469.1|1470.1|1468.9|1470.3|1469.1|1470.1|1468.9|3
1656505910000|2022-06-29 12:31:50|1470.2|1469|1470.1|1468.9|1470.2|1469|1469.9|1468.7|1
1656505920000|2022-06-29 12:32:00|1470.2|1469|1470.2|1469|1470.2|1469|1470.1|1468.9|0
1656505930000|2022-06-29 12:32:10|1470.3|1469.1|1470.2|1469|1470.3|1469.1|1470.2|1469|2
1656505940000|2022-06-29 12:32:20|1469.8|1468.6|1470.1|1468.9|1470.1|1468.9|1469.8|1468.6|1
1656505950000|2022-06-29 12:32:30|1469.9|1468.7|1470.1|1468.9|1470.1|1468.9|1469.9|1468.7|0
1656505970000|2022-06-29 12:32:50|1469.9|1468.7|1469.9|1468.7|1469.9|1468.7|1469.9|1468.7|1
1656505980000|2022-06-29 12:33:00|1470.1|1468.9|1469.9|1468.7|1470.1|1468.9|1469.9|1468.7|1
1656505990000|2022-06-29 12:33:10|||||||||2
1656506010000|2022-06-29 12:33:30|1469.8|1468.6|1469.7|1468.5|1469.8|1468.6|1469.6|1468.4|2
1656506020000|2022-06-29 12:33:40|1469.6|1468.4|1469.4|1468.2|1469.6|1468.4|1469.4|1468.2|0
1656506050000|2022-06-29 12:34:10|1469.6|1468.4|1469.4|1468.2|1469.6|1468.4|1469.4|1468.2|1
1656506060000|2022-06-29 12:34:20|1469.3|1468.1|1469.1|1467.9|1469.4|1468.2|1469.1|1467.9|6
1656506070000|2022-06-29 12:34:30|1469.2|1468|1469.2|1468|1469.2|1468|1469.2|1468|4
1656506080000|2022-06-29 12:34:40|1469.3|1468.1|1469.6|1468.4|1469.6|1468.4|1469.3|1468.1|1
1656506090000|2022-06-29 12:34:50|1469.4|1468.2|1469.4|1468.2|1469.4|1468.2|1469.4|1468.2|1
1656506100000|2022-06-29 12:35:00|1469.3|1468.1|1469.2|1468|1469.3|1468.1|1469.2|1468|0
1656506120000|2022-06-29 12:35:20|1469.3|1468.1|1469.3|1468.1|1469.3|1468.1|1469.2|1468|20
1656506130000|2022-06-29 12:35:30|1469.4|1468.2|1469.4|1468.2|1469.6|1468.4|1469.4|1468.2|1
1656506160000|2022-06-29 12:36:00|1469.3|1468.1|1469.2|1468|1469.4|1468.2|1469.2|1468|2
1656506170000|2022-06-29 12:36:10|1469.3|1468.1|1469.4|1468.2|1469.6|1468.4|1469.2|1468|2
1656506180000|2022-06-29 12:36:20|1469.3|1468.1|1469.3|1468.1|1469.3|1468.1|1469.3|1468.1|0
1656506190000|2022-06-29 12:36:30|1469.4|1468.2|1469.4|1468.2|1469.4|1468.2|1469.2|1468|1
1656506200000|2022-06-29 12:36:40|1469.3|1468.1|1469.3|1468.1|1469.4|1468.2|1469.3|1468.1|0
1656506210000|2022-06-29 12:36:50|1469.4|1468.2|1469.4|1468.2|1469.4|1468.2|1469.4|1468.2|2
1656506220000|2022-06-29 12:37:00|1469.3|1468.1|1469.7|1468.5|1469.7|1468.5|1469.3|1468.1|10
1656506230000|2022-06-29 12:37:10|||||||||1
1656506240000|2022-06-29 12:37:20|1469.6|1468.4|1469.6|1468.4|1469.6|1468.4|1469.6|1468.4|301
1656506250000|2022-06-29 12:37:30|1469.7|1468.5|1469.7|1468.5|1469.7|1468.5|1469.7|1468.5|2
1656506260000|2022-06-29 12:37:40|1469.8|1468.6|1469.6|1468.4|1469.8|1468.6|1469.6|1468.4|3
1656506270000|2022-06-29 12:37:50|1469.7|1468.5|1469.6|1468.4|1469.7|1468.5|1469.4|1468.2|2
1656506280000|2022-06-29 12:38:00|1469.7|1468.5|1469.6|1468.4|1469.7|1468.5|1469.6|1468.4|0
1656506290000|2022-06-29 12:38:10|||||||||2
1656506300000|2022-06-29 12:38:20|1469.8|1468.6|1469.7|1468.5|1469.8|1468.6|1469.6|1468.4|2
1656506310000|2022-06-29 12:38:30|1469.6|1468.4|1469.4|1468.2|1469.6|1468.4|1469.4|1468.2|2
1656506320000|2022-06-29 12:38:40|||||||||1
1656506330000|2022-06-29 12:38:50|1469.3|1468.1|1469.3|1468.1|1469.3|1468.1|1469.3|1468.1|0
1656506360000|2022-06-29 12:39:20|1469.4|1468.2|1469.4|1468.2|1469.4|1468.2|1469.4|1468.2|4
1656506370000|2022-06-29 12:39:30|1469.3|1468.1|1469.2|1468|1469.3|1468.1|1469.2|1468|3
1656506380000|2022-06-29 12:39:40|1469.3|1468.1|1469.1|1467.9|1469.4|1468.2|1469.1|1467.9|2
1656506390000|2022-06-29 12:39:50|1468.9|1467.7|1468.9|1467.7|1468.9|1467.7|1468.9|1467.7|4
1656506400000|2022-06-29 12:40:00|1469.1|1467.9|1469.1|1467.9|1469.2|1468|1469.1|1467.9|2
1656506410000|2022-06-29 12:40:10|1468.9|1467.7|1468.9|1467.7|1468.9|1467.7|1468.9|1467.7|1
1656506420000|2022-06-29 12:40:20|1469.1|1467.9|1469.6|1468.4|1469.6|1468.4|1469.1|1467.9|17
1656506430000|2022-06-29 12:40:30|1469.4|1468.2|1469.2|1468|1469.4|1468.2|1469.2|1468|1
1656506440000|2022-06-29 12:40:40|1469.3|1468.1|1468.9|1467.7|1469.3|1468.1|1468.9|1467.7|0
1656506450000|2022-06-29 12:40:50|1469.1|1467.9|1469.2|1468|1469.2|1468|1469.1|1467.9|0
1656506460000|2022-06-29 12:41:00|1469.1|1467.9|1469.1|1467.9|1469.1|1467.9|1468.9|1467.7|0
1656506470000|2022-06-29 12:41:10|1469.2|1468|1469.2|1468|1469.2|1468|1469.2|1468|4
1656506500000|2022-06-29 12:41:40|1469.4|1468.2|1469.4|1468.2|1469.4|1468.2|1469.4|1468.2|0
1656506520000|2022-06-29 12:42:00|||||||||3
1656506530000|2022-06-29 12:42:10|1469.3|1468.1|1469.3|1468.1|1469.3|1468.1|1469.2|1468|5
1656506540000|2022-06-29 12:42:20|1469.2|1468|1469.3|1468.1|1469.3|1468.1|1469.2|1468|0
1656506550000|2022-06-29 12:42:30|1469.2|1468|1468.9|1467.7|1469.2|1468|1468.9|1467.7|3
1656506560000|2022-06-29 12:42:40|1468.8|1467.6|1468.8|1467.6|1468.8|1467.6|1468.8|1467.6|6
1656506570000|2022-06-29 12:42:50|1468.9|1467.7|1468.9|1467.7|1468.9|1467.7|1468.9|1467.7|2
1656506580000|2022-06-29 12:43:00|1469.1|1467.9|1469.4|1468.2|1469.4|1468.2|1469.1|1467.9|3
1656506590000|2022-06-29 12:43:10|1469.6|1468.4|1469.6|1468.4|1469.6|1468.4|1469.6|1468.4|12
1656506600000|2022-06-29 12:43:20|1469.4|1468.2|1469.2|1468|1469.4|1468.2|1469.2|1468|1
1656506610000|2022-06-29 12:43:30|1469.1|1467.9|1469.1|1467.9|1469.1|1467.9|1469.1|1467.9|2
1656506620000|2022-06-29 12:43:40|1469.2|1468|1469.2|1468|1469.3|1468.1|1469.2|1468|4
1656506630000|2022-06-29 12:43:50|1469.3|1468.1|1469.2|1468|1469.3|1468.1|1469.2|1468|2
1656506640000|2022-06-29 12:44:00|1469.1|1467.9|1469.8|1468.6|1469.8|1468.6|1469.1|1467.9|14
1656506650000|2022-06-29 12:44:10|1469.9|1468.7|1469.9|1468.7|1469.9|1468.7|1469.9|1468.7|4
1656506660000|2022-06-29 12:44:20|||||||||3
1656506670000|2022-06-29 12:44:30|1470.1|1468.9|1469.9|1468.7|1470.1|1468.9|1469.9|1468.7|3
1656506680000|2022-06-29 12:44:40|||||||||4
1656509400000|2022-06-29 13:30:00|1468.9|1467.7|1468.8|1467.6|1469.2|1468|1467.4|1466.2|263
1656509410000|2022-06-29 13:30:10|1469.1|1467.9|1467.4|1466.2|1469.1|1467.9|1467.3|1466.1|125
1656509420000|2022-06-29 13:30:20|1467.9|1466.7|1468.7|1467.5|1469.1|1467.9|1467.4|1466.2|61
1656509430000|2022-06-29 13:30:30|1468.6|1467.4|1467.9|1466.7|1468.6|1467.4|1466.9|1465.7|20
1656509440000|2022-06-29 13:30:40|1468.1|1466.9|1467.8|1466.6|1468.4|1467.2|1467.6|1466.4|52
1656509450000|2022-06-29 13:30:50|1467.6|1466.4|1467.6|1466.4|1467.6|1466.4|1467.1|1465.9|47
1656509460000|2022-06-29 13:31:00|1467.7|1466.5|1466.1|1464.9|1467.7|1466.5|1466.1|1464.9|216
1656509470000|2022-06-29 13:31:10|1466.2|1465|1466.7|1465.5|1466.7|1465.5|1466.2|1465|38
1656509480000|2022-06-29 13:31:20|1466.8|1465.6|1466.2|1465|1466.9|1465.7|1466.2|1465|65
1656509490000|2022-06-29 13:31:30|1466|1464.8|1465.4|1464.2|1466.2|1465|1465.3|1464.1|95
1656509500000|2022-06-29 13:31:40|1465.6|1464.4|1465.1|1463.9|1465.6|1464.4|1465.1|1463.9|83
1656509510000|2022-06-29 13:31:50|1464.8|1463.6|1464.7|1463.5|1465.1|1463.9|1464.7|1463.5|67
1656509520000|2022-06-29 13:32:00|1465.4|1464.2|1464.6|1463.4|1465.4|1464.2|1464.6|1463.4|36
1656509530000|2022-06-29 13:32:10|1464.7|1463.5|1465.2|1464|1465.7|1464.5|1464.4|1463.2|88
1656509540000|2022-06-29 13:32:20|1465.1|1463.9|1465.6|1464.4|1465.6|1464.4|1465.1|1463.9|35
1656509550000|2022-06-29 13:32:30|1465.3|1464.1|1465.4|1464.2|1465.6|1464.4|1465.3|1464.1|13
1656509560000|2022-06-29 13:32:40|1465.6|1464.4|1465.7|1464.5|1465.9|1464.7|1465.4|1464.2|15
1656509570000|2022-06-29 13:32:50|1465.8|1464.6|1466.1|1464.9|1466.1|1464.9|1465.8|1464.6|59
1656509580000|2022-06-29 13:33:00|1465.9|1464.7|1465.8|1464.6|1466.1|1464.9|1465.8|1464.6|29
1656509590000|2022-06-29 13:33:10|1464.9|1463.7|1465.1|1463.9|1465.4|1464.2|1464.9|1463.7|23
1656509600000|2022-06-29 13:33:20|1465|1463.8|1465.3|1464.1|1465.3|1464.1|1464.6|1463.4|39
1656509610000|2022-06-29 13:33:30|1465.1|1463.9|1464.8|1463.6|1465.4|1464.2|1464.8|1463.6|55
1656509620000|2022-06-29 13:33:40|1464.6|1463.4|1463.9|1462.7|1464.8|1463.6|1463.8|1462.6|72
1656509630000|2022-06-29 13:33:50|1464.1|1462.9|1464.2|1463|1464.3|1463.1|1463.8|1462.6|76
1656509640000|2022-06-29 13:34:00|1464.1|1462.9|1464.1|1462.9|1464.3|1463.1|1464.1|1462.9|27
1656509650000|2022-06-29 13:34:10|1463.9|1462.7|1464.2|1463|1464.6|1463.4|1463.8|1462.6|42
1656509660000|2022-06-29 13:34:20|1464.3|1463.1|1464.1|1462.9|1464.8|1463.6|1464.1|1462.9|26
1656509670000|2022-06-29 13:34:30|1464.2|1463|1463.9|1462.7|1464.2|1463|1463.8|1462.6|34
1656509680000|2022-06-29 13:34:40|1463.8|1462.6|1463.9|1462.7|1463.9|1462.7|1463.8|1462.6|57
1656509690000|2022-06-29 13:34:50|1464.1|1462.9|1464.6|1463.4|1465.1|1463.9|1464.1|1462.9|30
1656509700000|2022-06-29 13:35:00|1464.3|1463.1|1464.1|1462.9|1464.6|1463.4|1464.1|1462.9|29
1656509710000|2022-06-29 13:35:10|1464.4|1463.2|1464.8|1463.6|1464.8|1463.6|1464.1|1462.9|41
1656509720000|2022-06-29 13:35:20|1464.9|1463.7|1465.6|1464.4|1465.6|1464.4|1464.9|1463.7|24
1656509730000|2022-06-29 13:35:30|1465.3|1464.1|1465.3|1464.1|1465.6|1464.4|1465.3|1464.1|13
1656509740000|2022-06-29 13:35:40|||||||||15
1656509750000|2022-06-29 13:35:50|1465.6|1464.4|1465.1|1463.9|1465.6|1464.4|1465.1|1463.9|23
1656509760000|2022-06-29 13:36:00|1464.9|1463.7|1464.4|1463.2|1464.9|1463.7|1464.4|1463.2|37
1656509770000|2022-06-29 13:36:10|1464.3|1463.1|1463.6|1462.4|1464.3|1463.1|1463.1|1461.9|46
1656509780000|2022-06-29 13:36:20|1463.3|1462.1|1463.1|1461.9|1463.3|1462.1|1462.9|1461.7|22
1656509790000|2022-06-29 13:36:30|1463|1461.8|1462.8|1461.6|1463.2|1462|1462.8|1461.6|17
1656509800000|2022-06-29 13:36:40|1462.9|1461.7|1462.8|1461.6|1463.1|1461.9|1462.6|1461.4|30
1656509810000|2022-06-29 13:36:50|1462.7|1461.5|1462.7|1461.5|1462.8|1461.6|1462.7|1461.5|10
1656509820000|2022-06-29 13:37:00|1462.6|1461.4|1462.2|1461|1462.7|1461.5|1462.2|1461|16
1656509830000|2022-06-29 13:37:10|1462.3|1461.1|1462.3|1461.1|1462.8|1461.6|1462.2|1461|48
1656509840000|2022-06-29 13:37:20|1462.1|1460.9|1462.1|1460.9|1462.1|1460.9|1461.7|1460.5|45
1656509850000|2022-06-29 13:37:30|1462.3|1461.1|1462.8|1461.6|1463.1|1461.9|1462.2|1461|45
1656509860000|2022-06-29 13:37:40|1462.3|1461.1|1462.8|1461.6|1463|1461.8|1462.3|1461.1|29
1656509870000|2022-06-29 13:37:50|1462.9|1461.7|1462.6|1461.4|1463|1461.8|1462.3|1461.1|20
1656509880000|2022-06-29 13:38:00|1462.5|1461.3|1462.3|1461.1|1462.6|1461.4|1462.2|1461|36
1656509890000|2022-06-29 13:38:10|1462.2|1461|1462.1|1460.9|1462.3|1461.1|1462.1|1460.9|32
1656509900000|2022-06-29 13:38:20|1461.8|1460.6|1461.6|1460.4|1461.8|1460.6|1461.6|1460.4|43
1656509910000|2022-06-29 13:38:30|1461.3|1460.1|1461.2|1460|1461.3|1460.1|1461.1|1459.9|55
1656509920000|2022-06-29 13:38:40|1461.1|1459.9|1461.3|1460.1|1461.4|1460.2|1460.8|1459.6|35
1656509930000|2022-06-29 13:38:50|1461.1|1459.9|1461.1|1459.9|1461.1|1459.9|1460.9|1459.7|28
1656509940000|2022-06-29 13:39:00|1460.9|1459.7|1461.3|1460.1|1462.1|1460.9|1460.8|1459.6|93
1656509950000|2022-06-29 13:39:10|1461.2|1460|1461.6|1460.4|1461.6|1460.4|1461.2|1460|49
1656509960000|2022-06-29 13:39:20|1461.4|1460.2|1462.1|1460.9|1462.1|1460.9|1461.4|1460.2|11
1656509970000|2022-06-29 13:39:30|1461.8|1460.6|1462.3|1461.1|1462.5|1461.3|1461.7|1460.5|67
1656509980000|2022-06-29 13:39:40|1461.8|1460.6|1462.3|1461.1|1462.3|1461.1|1461.8|1460.6|40
1656509990000|2022-06-29 13:39:50|1462.6|1461.4|1462.9|1461.7|1462.9|1461.7|1462.6|1461.4|10
1656510000000|2022-06-29 13:40:00|1462.8|1461.6|1462.3|1461.1|1463.1|1461.9|1462.3|1461.1|17
1656510010000|2022-06-29 13:40:10|1462.4|1461.2|1462.6|1461.4|1462.6|1461.4|1462.4|1461.2|3
1656510020000|2022-06-29 13:40:20|1462.5|1461.3|1461.8|1460.6|1462.6|1461.4|1461.8|1460.6|15
1656510030000|2022-06-29 13:40:30|1461.9|1460.7|1462.2|1461|1462.3|1461.1|1461.9|1460.7|8
1656510040000|2022-06-29 13:40:40|1462.3|1461.1|1461.8|1460.6|1462.3|1461.1|1461.8|1460.6|8
1656510050000|2022-06-29 13:40:50|1461.9|1460.7|1461.8|1460.6|1461.9|1460.7|1461.6|1460.4|8
1656510060000|2022-06-29 13:41:00|1461.7|1460.5|1462.4|1461.2|1462.4|1461.2|1461.6|1460.4|21
1656510070000|2022-06-29 13:41:10|1462.3|1461.1|1461.6|1460.4|1462.3|1461.1|1461.6|1460.4|15
1656510080000|2022-06-29 13:41:20|1462.1|1460.9|1462.2|1461|1462.2|1461|1461.8|1460.6|12
1656510090000|2022-06-29 13:41:30|1462.3|1461.1|1462.3|1461.1|1462.6|1461.4|1462.3|1461.1|17
1656510100000|2022-06-29 13:41:40|1462.4|1461.2|1463.4|1462.2|1463.4|1462.2|1462.4|1461.2|21
1656510110000|2022-06-29 13:41:50|1463.5|1462.3|1463.5|1462.3|1463.8|1462.6|1463.5|1462.3|23
1656510120000|2022-06-29 13:42:00|1463.3|1462.1|1463.4|1462.2|1463.8|1462.6|1463.3|1462.1|20
1656510130000|2022-06-29 13:42:10|1463.3|1462.1|1464.4|1463.2|1464.4|1463.2|1463.3|1462.1|40
1656510140000|2022-06-29 13:42:20|1464.3|1463.1|1464.3|1463.1|1464.3|1463.1|1464.1|1462.9|29
1656510150000|2022-06-29 13:42:30|1464.1|1462.9|1464.3|1463.1|1464.3|1463.1|1463.6|1462.4|57
1656510160000|2022-06-29 13:42:40|1464.2|1463|1465.8|1464.6|1465.8|1464.6|1464.1|1462.9|32
1656510170000|2022-06-29 13:42:50|1465.7|1464.5|1466.4|1465.2|1466.6|1465.4|1465.7|1464.5|38
1656510180000|2022-06-29 13:43:00|1466.2|1465|1467.4|1466.2|1467.4|1466.2|1466.1|1464.9|40
1656510190000|2022-06-29 13:43:10|1467.3|1466.1|1468.8|1467.6|1468.8|1467.6|1467.3|1466.1|37
1656510200000|2022-06-29 13:43:20|1468.7|1467.5|1468.3|1467.1|1468.7|1467.5|1467.8|1466.6|77
1656510210000|2022-06-29 13:43:30|1468.2|1467|1468.2|1467|1468.9|1467.7|1468.1|1466.9|35
1656510220000|2022-06-29 13:43:40|1468.3|1467.1|1468.1|1466.9|1468.3|1467.1|1467.8|1466.6|65
1656510230000|2022-06-29 13:43:50|1467.8|1466.6|1467.2|1466|1467.8|1466.6|1467.2|1466|34
1656510240000|2022-06-29 13:44:00|1467.1|1465.9|1466.1|1464.9|1467.1|1465.9|1465.8|1464.6|29
1656510250000|2022-06-29 13:44:10|1465.9|1464.7|1465.1|1463.9|1465.9|1464.7|1465.1|1463.9|10
1656510260000|2022-06-29 13:44:20|1464.8|1463.6|1464.7|1463.5|1464.9|1463.7|1464.4|1463.2|16
1656510270000|2022-06-29 13:44:30|1464.6|1463.4|1464.3|1463.1|1464.6|1463.4|1464.1|1462.9|14
1656510280000|2022-06-29 13:44:40|1464.2|1463|1463.8|1462.6|1464.3|1463.1|1463.8|1462.6|14
1656510290000|2022-06-29 13:44:50|1463.6|1462.4|1463.6|1462.4|1463.6|1462.4|1463.6|1462.4|6
1656510300000|2022-06-29 13:45:00|1463.3|1462.1|1464.3|1463.1|1464.3|1463.1|1463.3|1462.1|29
1656510310000|2022-06-29 13:45:10|1464.2|1463|1464.4|1463.2|1464.7|1463.5|1464.1|1462.9|41
1656510320000|2022-06-29 13:45:20|1464.3|1463.1|1464.3|1463.1|1464.4|1463.2|1464.2|1463|15
1656510330000|2022-06-29 13:45:30|1464.1|1462.9|1463.3|1462.1|1464.1|1462.9|1463.3|1462.1|11
1656510340000|2022-06-29 13:45:40|1463.1|1461.9|1463.3|1462.1|1463.6|1462.4|1462.9|1461.7|8
1656510350000|2022-06-29 13:45:50|1463.2|1462|1463.8|1462.6|1463.8|1462.6|1463.2|1462|7
1656510360000|2022-06-29 13:46:00|1463.7|1462.5|1463.8|1462.6|1463.8|1462.6|1463.7|1462.5|42
1656510370000|2022-06-29 13:46:10|1463.7|1462.5|1463.8|1462.6|1463.8|1462.6|1463.7|1462.5|14
1656510380000|2022-06-29 13:46:20|1463.6|1462.4|1463.4|1462.2|1463.8|1462.6|1463.3|1462.1|6
1656510390000|2022-06-29 13:46:30|1463.3|1462.1|1463.4|1462.2|1463.6|1462.4|1463.3|1462.1|5
1656510400000|2022-06-29 13:46:40|1463.3|1462.1|1463.6|1462.4|1463.6|1462.4|1463.3|1462.1|2
1656510410000|2022-06-29 13:46:50|1463.4|1462.2|1463.4|1462.2|1463.6|1462.4|1462.8|1461.6|110
1656510420000|2022-06-29 13:47:00|1463.3|1462.1|1463.9|1462.7|1463.9|1462.7|1463.3|1462.1|25
1656510430000|2022-06-29 13:47:10|1464.1|1462.9|1463.8|1462.6|1464.1|1462.9|1463.7|1462.5|40
1656510440000|2022-06-29 13:47:20|1463.9|1462.7|1464.4|1463.2|1464.6|1463.4|1463.9|1462.7|8
1656510450000|2022-06-29 13:47:30|1464.3|1463.1|1464.6|1463.4|1464.6|1463.4|1464.3|1463.1|49
1656510460000|2022-06-29 13:47:40|1464.4|1463.2|1463.8|1462.6|1464.4|1463.2|1463.8|1462.6|5
1656510470000|2022-06-29 13:47:50|1463.7|1462.5|1463.8|1462.6|1464.1|1462.9|1463.7|1462.5|11
1656510480000|2022-06-29 13:48:00|1464.3|1463.1|1463.7|1462.5|1464.3|1463.1|1463.7|1462.5|34
1656510490000|2022-06-29 13:48:10|1463.6|1462.4|1464.1|1462.9|1464.1|1462.9|1463.6|1462.4|3
1656510500000|2022-06-29 13:48:20|||||||||2
1656510510000|2022-06-29 13:48:30|1464.2|1463|1464.3|1463.1|1464.6|1463.4|1464.2|1463|6
1656510520000|2022-06-29 13:48:40|1464.4|1463.2|1464.1|1462.9|1464.6|1463.4|1464.1|1462.9|5
1656510530000|2022-06-29 13:48:50|1464.3|1463.1|1464.1|1462.9|1464.3|1463.1|1464.1|1462.9|24
1656510540000|2022-06-29 13:49:00|1463.9|1462.7|1464.6|1463.4|1464.6|1463.4|1463.9|1462.7|19
1656510550000|2022-06-29 13:49:10|1464.3|1463.1|1464.3|1463.1|1464.4|1463.2|1464.2|1463|2
1656510560000|2022-06-29 13:49:20|1463.9|1462.7|1463.6|1462.4|1463.9|1462.7|1463.6|1462.4|11
1656510570000|2022-06-29 13:49:30|1463.7|1462.5|1463.6|1462.4|1464.1|1462.9|1463.6|1462.4|11
1656510580000|2022-06-29 13:49:40|1463.8|1462.6|1463.7|1462.5|1463.8|1462.6|1463.7|1462.5|12
1656510590000|2022-06-29 13:49:50|1463.8|1462.6|1463.8|1462.6|1463.9|1462.7|1463.7|1462.5|10
1656510600000|2022-06-29 13:50:00|1463.7|1462.5|1464.3|1463.1|1464.3|1463.1|1463.4|1462.2|14
1656510610000|2022-06-29 13:50:10|1464.1|1462.9|1464.6|1463.4|1464.6|1463.4|1464.1|1462.9|37
1656510620000|2022-06-29 13:50:20|1464.3|1463.1|1464.3|1463.1|1464.4|1463.2|1464.2|1463|19
1656510630000|2022-06-29 13:50:30|1464.4|1463.2|1464.4|1463.2|1464.6|1463.4|1464.4|1463.2|15
1656510640000|2022-06-29 13:50:40|1464.6|1463.4|1464.6|1463.4|1464.6|1463.4|1464.1|1462.9|16
1656510650000|2022-06-29 13:50:50|1464.4|1463.2|1465.4|1464.2|1465.6|1464.4|1464.4|1463.2|72
1656510660000|2022-06-29 13:51:00|1465.2|1464|1465.6|1464.4|1465.6|1464.4|1465.2|1464|114
1656510670000|2022-06-29 13:51:10|1465.8|1464.6|1465.9|1464.7|1466.2|1465|1465.8|1464.6|9
1656510680000|2022-06-29 13:51:20|1465.8|1464.6|1466.3|1465.1|1466.3|1465.1|1465.8|1464.6|22
1656510690000|2022-06-29 13:51:30|1466.6|1465.4|1466.2|1465|1466.8|1465.6|1465.8|1464.6|54
1656510700000|2022-06-29 13:51:40|1466.1|1464.9|1465.6|1464.4|1466.1|1464.9|1465.4|1464.2|39
1656510710000|2022-06-29 13:51:50|1465.7|1464.5|1466.1|1464.9|1466.1|1464.9|1465.7|1464.5|48
1656510720000|2022-06-29 13:52:00|1466.2|1465|1466.2|1465|1466.2|1465|1465.6|1464.4|51
1656510730000|2022-06-29 13:52:10|1466.3|1465.1|1467.4|1466.2|1467.4|1466.2|1466.3|1465.1|24
1656510740000|2022-06-29 13:52:20|1467.6|1466.4|1468.3|1467.1|1468.4|1467.2|1467.3|1466.1|50
1656510750000|2022-06-29 13:52:30|1468.6|1467.4|1468.3|1467.1|1468.6|1467.4|1468.1|1466.9|22
1656510760000|2022-06-29 13:52:40|1468.4|1467.2|1468.7|1467.5|1468.7|1467.5|1468.4|1467.2|28
1656510770000|2022-06-29 13:52:50|1468.6|1467.4|1468.4|1467.2|1468.8|1467.6|1468.3|1467.1|35
1656510780000|2022-06-29 13:53:00|1468.3|1467.1|1468.4|1467.2|1468.4|1467.2|1468.1|1466.9|20
1656510790000|2022-06-29 13:53:10|1468.3|1467.1|1468.3|1467.1|1468.6|1467.4|1468.2|1467|5
1656510800000|2022-06-29 13:53:20|1468.6|1467.4|1468.6|1467.4|1468.6|1467.4|1468.6|1467.4|9
1656510810000|2022-06-29 13:53:30|1468.8|1467.6|1468.6|1467.4|1468.8|1467.6|1468.6|1467.4|17
1656510820000|2022-06-29 13:53:40|1468.7|1467.5|1468.8|1467.6|1469.1|1467.9|1468.7|1467.5|70
1656510830000|2022-06-29 13:53:50|1468.7|1467.5|1468.4|1467.2|1468.8|1467.6|1468.3|1467.1|12
1656510840000|2022-06-29 13:54:00|1468.1|1466.9|1467.7|1466.5|1468.1|1466.9|1467.3|1466.1|33
1656510850000|2022-06-29 13:54:10|1467.6|1466.4|1467.1|1465.9|1467.6|1466.4|1466.6|1465.4|34
1656510860000|2022-06-29 13:54:20|1466.9|1465.7|1466.4|1465.2|1467.1|1465.9|1466.3|1465.1|29
1656510870000|2022-06-29 13:54:30|1466.3|1465.1|1466.8|1465.6|1466.8|1465.6|1466.3|1465.1|6
1656510880000|2022-06-29 13:54:40|1467.1|1465.9|1467.1|1465.9|1467.1|1465.9|1466.8|1465.6|9
1656510890000|2022-06-29 13:54:50|1467.3|1466.1|1467.3|1466.1|1467.4|1466.2|1467.3|1466.1|19
1656510900000|2022-06-29 13:55:00|1467.2|1466|1467.3|1466.1|1467.3|1466.1|1467.1|1465.9|23
1656510910000|2022-06-29 13:55:10|1467.4|1466.2|1467.9|1466.7|1468.1|1466.9|1467.4|1466.2|29
1656510920000|2022-06-29 13:55:20|1467.6|1466.4|1467.4|1466.2|1467.8|1466.6|1467.4|1466.2|22
1656510930000|2022-06-29 13:55:30|1467.3|1466.1|1467.1|1465.9|1467.7|1466.5|1467.1|1465.9|17
1656510940000|2022-06-29 13:55:40|1466.9|1465.7|1466.9|1465.7|1466.9|1465.7|1466.8|1465.6|6
1656510950000|2022-06-29 13:55:50|1466.8|1465.6|1466.8|1465.6|1466.8|1465.6|1466.7|1465.5|5
1656510960000|2022-06-29 13:56:00|1466.7|1465.5|1466.3|1465.1|1466.7|1465.5|1466.2|1465|4
1656510970000|2022-06-29 13:56:10|1466.4|1465.2|1466.2|1465|1466.4|1465.2|1466.1|1464.9|23
1656510980000|2022-06-29 13:56:20|1466.1|1464.9|1466.6|1465.4|1466.6|1465.4|1466.1|1464.9|4
1656510990000|2022-06-29 13:56:30|1466.8|1465.6|1466.7|1465.5|1466.9|1465.7|1466.7|1465.5|23
1656511000000|2022-06-29 13:56:40|1466.6|1465.4|1466.6|1465.4|1466.6|1465.4|1466.6|1465.4|0
1656511010000|2022-06-29 13:56:50|1466.8|1465.6|1467.1|1465.9|1467.1|1465.9|1466.8|1465.6|12
1656511020000|2022-06-29 13:57:00|1467.2|1466|1467.3|1466.1|1467.3|1466.1|1467.2|1466|11
1656511030000|2022-06-29 13:57:10|1467.2|1466|1467.3|1466.1|1467.3|1466.1|1467.2|1466|5
1656511040000|2022-06-29 13:57:20|1467.2|1466|1467.3|1466.1|1467.3|1466.1|1467.1|1465.9|13
1656511050000|2022-06-29 13:57:30|1467.6|1466.4|1467.4|1466.2|1467.6|1466.4|1467.3|1466.1|12
1656511060000|2022-06-29 13:57:40|1467.3|1466.1|1467.1|1465.9|1467.3|1466.1|1467.1|1465.9|2
1656511070000|2022-06-29 13:57:50|1467.3|1466.1|1467.2|1466|1467.3|1466.1|1467.1|1465.9|2
1656511080000|2022-06-29 13:58:00|1467.3|1466.1|1467.1|1465.9|1467.3|1466.1|1467.1|1465.9|15
1656511090000|2022-06-29 13:58:10|1466.9|1465.7|1466.9|1465.7|1466.9|1465.7|1466.9|1465.7|7
1656511100000|2022-06-29 13:58:20|1467.1|1465.9|1466.9|1465.7|1467.2|1466|1466.9|1465.7|15
1656511110000|2022-06-29 13:58:30|1467.1|1465.9|1467.6|1466.4|1467.6|1466.4|1466.9|1465.7|5
1656511120000|2022-06-29 13:58:40|1467.7|1466.5|1468.3|1467.1|1468.3|1467.1|1467.7|1466.5|13
1656511130000|2022-06-29 13:58:50|1468.4|1467.2|1468.3|1467.1|1468.4|1467.2|1468.3|1467.1|2
1656511140000|2022-06-29 13:59:00|1468.1|1466.9|1468.3|1467.1|1468.3|1467.1|1468.1|1466.9|49
1656511150000|2022-06-29 13:59:10|1468.4|1467.2|1468.3|1467.1|1468.7|1467.5|1468.1|1466.9|86
1656511160000|2022-06-29 13:59:20|1468.4|1467.2|1468.3|1467.1|1468.6|1467.4|1468.1|1466.9|53
1656511170000|2022-06-29 13:59:30|1468.4|1467.2|1468.7|1467.5|1468.8|1467.6|1468.4|1467.2|6
1656511180000|2022-06-29 13:59:40|1468.8|1467.6|1468.3|1467.1|1468.8|1467.6|1468.3|1467.1|17
1656511190000|2022-06-29 13:59:50|1468.6|1467.4|1468.7|1467.5|1468.8|1467.6|1468.6|1467.4|6
1656511200000|2022-06-29 14:00:00|1468.6|1467.4|1468.3|1467.1|1468.7|1467.5|1468.3|1467.1|6
1656511210000|2022-06-29 14:00:10|1468.4|1467.2|1468.3|1467.1|1468.6|1467.4|1468.1|1466.9|18
1656511220000|2022-06-29 14:00:20|1468.4|1467.2|1468.7|1467.5|1468.7|1467.5|1468.4|1467.2|5
1656511230000|2022-06-29 14:00:30|1468.6|1467.4|1469.1|1467.9|1469.1|1467.9|1468.6|1467.4|84
1656511240000|2022-06-29 14:00:40|1468.9|1467.7|1468.3|1467.1|1468.9|1467.7|1468.3|1467.1|17
1656511250000|2022-06-29 14:00:50|1468.2|1467|1468.3|1467.1|1468.4|1467.2|1468.2|1467|17
1656511260000|2022-06-29 14:01:00|1468.2|1467|1468.6|1467.4|1468.7|1467.5|1468.2|1467|11
1656511270000|2022-06-29 14:01:10|1468.7|1467.5|1468.3|1467.1|1468.7|1467.5|1468.3|1467.1|4
1656511280000|2022-06-29 14:01:20|1468.4|1467.2|1468.3|1467.1|1468.4|1467.2|1468.3|1467.1|3
1656511290000|2022-06-29 14:01:30|1468.4|1467.2|1469.1|1467.9|1469.1|1467.9|1468.3|1467.1|54
1656511300000|2022-06-29 14:01:40|||||||||64
1656511310000|2022-06-29 14:01:50|1468.8|1467.6|1469.3|1468.1|1469.4|1468.2|1468.6|1467.4|56
1656511320000|2022-06-29 14:02:00|1469.4|1468.2|1469.8|1468.6|1469.8|1468.6|1469.3|1468.1|40
1656511330000|2022-06-29 14:02:10|1469.6|1468.4|1469.6|1468.4|1469.6|1468.4|1469.4|1468.2|9
1656511340000|2022-06-29 14:02:20|1469.4|1468.2|1469.8|1468.6|1469.8|1468.6|1469.3|1468.1|26
1656511350000|2022-06-29 14:02:30|1470.1|1468.9|1470.1|1468.9|1470.1|1468.9|1470.1|1468.9|17
1656511360000|2022-06-29 14:02:40|1470.3|1469.1|1470.6|1469.4|1470.6|1469.4|1470.3|1469.1|19
1656511370000|2022-06-29 14:02:50|1470.8|1469.6|1470.8|1469.6|1470.9|1469.7|1470.8|1469.6|24
1656511380000|2022-06-29 14:03:00|1471.1|1469.9|1470.6|1469.4|1471.1|1469.9|1470.6|1469.4|42
1656511390000|2022-06-29 14:03:10|1470.9|1469.7|1471.1|1469.9|1471.1|1469.9|1470.7|1469.5|27
1656511400000|2022-06-29 14:03:20|1470.9|1469.7|1471.3|1470.1|1471.4|1470.2|1470.9|1469.7|28
1656511410000|2022-06-29 14:03:30|1471.6|1470.4|1471.6|1470.4|1471.8|1470.6|1471.6|1470.4|28
1656511420000|2022-06-29 14:03:40|1471.2|1470|1470.9|1469.7|1471.3|1470.1|1470.9|1469.7|42
1656511430000|2022-06-29 14:03:50|1471.1|1469.9|1471.8|1470.6|1471.8|1470.6|1471.1|1469.9|52
1656511440000|2022-06-29 14:04:00|1471.6|1470.4|1471.7|1470.5|1472.3|1471.1|1471.6|1470.4|110
1656511450000|2022-06-29 14:04:10|1471.6|1470.4|1471.7|1470.5|1472.1|1470.9|1471.3|1470.1|71
1656511460000|2022-06-29 14:04:20|1471.6|1470.4|1471.8|1470.6|1471.8|1470.6|1471.3|1470.1|43
1656511470000|2022-06-29 14:04:30|1472.3|1471.1|1472.3|1471.1|1472.3|1471.1|1472.3|1471.1|19
1656511480000|2022-06-29 14:04:40|1472.1|1470.9|1471.9|1470.7|1472.1|1470.9|1471.6|1470.4|50
1656511490000|2022-06-29 14:04:50|1472.1|1470.9|1472.1|1470.9|1472.1|1470.9|1472.1|1470.9|4
1656511500000|2022-06-29 14:05:00|1472.3|1471.1|1471.6|1470.4|1472.3|1471.1|1471.6|1470.4|21
1656511510000|2022-06-29 14:05:10|1471.3|1470.1|1472.1|1470.9|1472.1|1470.9|1471.2|1470|47
1656511520000|2022-06-29 14:05:20|1471.8|1470.6|1471.8|1470.6|1472.1|1470.9|1471.6|1470.4|27
1656511530000|2022-06-29 14:05:30|1471.6|1470.4|1471.3|1470.1|1471.6|1470.4|1471.1|1469.9|86
1656511540000|2022-06-29 14:05:40|1471.4|1470.2|1471.6|1470.4|1471.7|1470.5|1471.4|1470.2|56
1656511550000|2022-06-29 14:05:50|1471.7|1470.5|1472.3|1471.1|1472.3|1471.1|1471.6|1470.4|29
1656511560000|2022-06-29 14:06:00|1472.6|1471.4|1472.3|1471.1|1472.6|1471.4|1472.1|1470.9|47
1656511570000|2022-06-29 14:06:10|1472.6|1471.4|1472.2|1471|1472.6|1471.4|1472.1|1470.9|37
1656511580000|2022-06-29 14:06:20|1472.1|1470.9|1471.6|1470.4|1472.1|1470.9|1471.6|1470.4|65
1656511590000|2022-06-29 14:06:30|1471.3|1470.1|1471.1|1469.9|1471.3|1470.1|1471.1|1469.9|52
1656511600000|2022-06-29 14:06:40|1471.2|1470|1471.2|1470|1471.2|1470|1471.2|1470|7
1656511610000|2022-06-29 14:06:50|1471.3|1470.1|1472.2|1471|1472.2|1471|1471.3|1470.1|55
1656511620000|2022-06-29 14:07:00|1472.1|1470.9|1472.8|1471.6|1472.8|1471.6|1472.1|1470.9|111
1656511630000|2022-06-29 14:07:10|1472.6|1471.4|1472.3|1471.1|1472.8|1471.6|1472.3|1471.1|56
1656511640000|2022-06-29 14:07:20|1471.9|1470.7|1471.8|1470.6|1472.1|1470.9|1471.8|1470.6|11
1656511650000|2022-06-29 14:07:30|1471.3|1470.1|1471.6|1470.4|1471.6|1470.4|1471.2|1470|29
1656511660000|2022-06-29 14:07:40|1471.3|1470.1|1471.1|1469.9|1471.3|1470.1|1471.1|1469.9|29
1656511670000|2022-06-29 14:07:50|1470.6|1469.4|1470.8|1469.6|1470.8|1469.6|1470.6|1469.4|67
1656511680000|2022-06-29 14:08:00|1470.9|1469.7|1470.8|1469.6|1470.9|1469.7|1470.6|1469.4|34
1656511690000|2022-06-29 14:08:10|1471.1|1469.9|1471.1|1469.9|1471.1|1469.9|1471.1|1469.9|17
1656511700000|2022-06-29 14:08:20|||||||||57
1656511710000|2022-06-29 14:08:30|1471.6|1470.4|1472.1|1470.9|1472.1|1470.9|1471.6|1470.4|120
1656511720000|2022-06-29 14:08:40|1471.8|1470.6|1471.6|1470.4|1471.8|1470.6|1471.4|1470.2|35
1656511730000|2022-06-29 14:08:50|1471.4|1470.2|1471.1|1469.9|1471.4|1470.2|1471.1|1469.9|18
1656511740000|2022-06-29 14:09:00|||||||||8
1656511750000|2022-06-29 14:09:10|||||||||31
1656511760000|2022-06-29 14:09:20|1471.2|1470|1471.6|1470.4|1471.6|1470.4|1471.1|1469.9|54
1656511770000|2022-06-29 14:09:30|1471.8|1470.6|1471.9|1470.7|1471.9|1470.7|1471.7|1470.5|24
1656511780000|2022-06-29 14:09:40|1472.1|1470.9|1472.1|1470.9|1472.1|1470.9|1471.8|1470.6|50
1656511790000|2022-06-29 14:09:50|1472.3|1471.1|1472.6|1471.4|1472.6|1471.4|1472.3|1471.1|29
1656511800000|2022-06-29 14:10:00|||||||||41
1656511810000|2022-06-29 14:10:10|||||||||71
1656511820000|2022-06-29 14:10:20|1472.4|1471.2|1471.8|1470.6|1472.4|1471.2|1471.8|1470.6|17
1656511830000|2022-06-29 14:10:30|1472.1|1470.9|1472.4|1471.2|1472.6|1471.4|1472.1|1470.9|28
1656511840000|2022-06-29 14:10:40|1472.6|1471.4|1472.8|1471.6|1473.1|1471.9|1472.6|1471.4|9
1656511850000|2022-06-29 14:10:50|1472.7|1471.5|1473.3|1472.1|1473.3|1472.1|1472.7|1471.5|43
1656511860000|2022-06-29 14:11:00|1473.4|1472.2|1473.1|1471.9|1473.6|1472.4|1473.1|1471.9|13
1656511870000|2022-06-29 14:11:10|1472.8|1471.6|1472.3|1471.1|1472.8|1471.6|1472.3|1471.1|32
1656511880000|2022-06-29 14:11:20|1472.4|1471.2|1472.3|1471.1|1472.4|1471.2|1472.3|1471.1|4
1656511890000|2022-06-29 14:11:30|1471.8|1470.6|1471.7|1470.5|1471.8|1470.6|1471.6|1470.4|9
1656511900000|2022-06-29 14:11:40|1471.6|1470.4|1471.9|1470.7|1471.9|1470.7|1471.6|1470.4|7
1656511910000|2022-06-29 14:11:50|1472.1|1470.9|1472.6|1471.4|1472.6|1471.4|1472.1|1470.9|29
1656511920000|2022-06-29 14:12:00|1472.3|1471.1|1472.1|1470.9|1472.3|1471.1|1472.1|1470.9|51
1656511930000|2022-06-29 14:12:10|1471.9|1470.7|1471.3|1470.1|1471.9|1470.7|1471.3|1470.1|36
1656511940000|2022-06-29 14:12:20|1471.6|1470.4|1471.6|1470.4|1471.6|1470.4|1471.6|1470.4|15
1656511950000|2022-06-29 14:12:30|||||||||11
1656511960000|2022-06-29 14:12:40|1471.8|1470.6|1471.6|1470.4|1471.8|1470.6|1471.6|1470.4|18
1656511970000|2022-06-29 14:12:50|1471.7|1470.5|1471.8|1470.6|1472.2|1471|1471.7|1470.5|11
1656511980000|2022-06-29 14:13:00|1472.1|1470.9|1472.3|1471.1|1472.3|1471.1|1472.1|1470.9|9
1656511990000|2022-06-29 14:13:10|1472.2|1471|1471.6|1470.4|1472.2|1471|1471.6|1470.4|37
1656512000000|2022-06-29 14:13:20|1471.7|1470.5|1471.8|1470.6|1471.8|1470.6|1471.7|1470.5|26
1656512010000|2022-06-29 14:13:30|1471.7|1470.5|1471.9|1470.7|1472.1|1470.9|1471.7|1470.5|8
1656512020000|2022-06-29 14:13:40|1471.8|1470.6|1472.1|1470.9|1472.1|1470.9|1471.8|1470.6|4
1656512030000|2022-06-29 14:13:50|1471.8|1470.6|1471.7|1470.5|1471.8|1470.6|1471.6|1470.4|8
1656512040000|2022-06-29 14:14:00|1471.8|1470.6|1472.4|1471.2|1472.4|1471.2|1471.8|1470.6|15
1656512050000|2022-06-29 14:14:10|1472.3|1471.1|1472.3|1471.1|1472.4|1471.2|1472.3|1471.1|9
1656512060000|2022-06-29 14:14:20|1472.6|1471.4|1472.7|1471.5|1472.7|1471.5|1472.6|1471.4|6
1656512070000|2022-06-29 14:14:30|1472.8|1471.6|1472.4|1471.2|1472.8|1471.6|1472.4|1471.2|13
1656512080000|2022-06-29 14:14:40|1472.2|1471|1471.9|1470.7|1472.2|1471|1471.8|1470.6|11
1656512090000|2022-06-29 14:14:50|1472.1|1470.9|1471.9|1470.7|1472.3|1471.1|1471.8|1470.6|10
1656512100000|2022-06-29 14:15:00|1472.1|1470.9|1472.4|1471.2|1472.6|1471.4|1472.1|1470.9|9
1656512110000|2022-06-29 14:15:10|1472.3|1471.1|1472.3|1471.1|1472.3|1471.1|1471.9|1470.7|8
1656512120000|2022-06-29 14:15:20|1472.6|1471.4|1472.4|1471.2|1472.6|1471.4|1472.4|1471.2|10
1656512130000|2022-06-29 14:15:30|1472.3|1471.1|1472.3|1471.1|1472.3|1471.1|1472.3|1471.1|28
1656512140000|2022-06-29 14:15:40|||||||||4
1656512150000|2022-06-29 14:15:50|||||||||58
1656512160000|2022-06-29 14:16:00|||||||||16
1656512170000|2022-06-29 14:16:10|1471.8|1470.6|1471.8|1470.6|1471.8|1470.6|1471.8|1470.6|136
1656512180000|2022-06-29 14:16:20|1471.9|1470.7|1471.8|1470.6|1472.1|1470.9|1471.8|1470.6|23
1656512190000|2022-06-29 14:16:30|1471.6|1470.4|1471.3|1470.1|1471.7|1470.5|1471.3|1470.1|71
1656512200000|2022-06-29 14:16:40|1471.1|1469.9|1471.1|1469.9|1471.1|1469.9|1471.1|1469.9|54
1656512210000|2022-06-29 14:16:50|||||||||21
1656512220000|2022-06-29 14:17:00|||||||||36
1656512230000|2022-06-29 14:17:10|1471.3|1470.1|1471.3|1470.1|1471.3|1470.1|1471.3|1470.1|30
1656512240000|2022-06-29 14:17:20|1471.1|1469.9|1471.3|1470.1|1471.3|1470.1|1471.1|1469.9|34
1656512250000|2022-06-29 14:17:30|||||||||26
1656512260000|2022-06-29 14:17:40|1471.8|1470.6|1471.8|1470.6|1471.8|1470.6|1471.8|1470.6|20
1656512270000|2022-06-29 14:17:50|1471.7|1470.5|1471.4|1470.2|1471.7|1470.5|1471.4|1470.2|19
1656512280000|2022-06-29 14:18:00|1471.6|1470.4|1471.3|1470.1|1471.6|1470.4|1471.3|1470.1|16
1656512290000|2022-06-29 14:18:10|||||||||6
1656512300000|2022-06-29 14:18:20|||||||||68
1656512310000|2022-06-29 14:18:30|1471.6|1470.4|1471.6|1470.4|1471.6|1470.4|1471.6|1470.4|22
1656512320000|2022-06-29 14:18:40|1471.8|1470.6|1471.8|1470.6|1471.8|1470.6|1471.8|1470.6|13
1656512330000|2022-06-29 14:18:50|1472.1|1470.9|1472.1|1470.9|1472.1|1470.9|1472.1|1470.9|26
1656512340000|2022-06-29 14:19:00|1472.3|1471.1|1471.9|1470.7|1472.3|1471.1|1471.9|1470.7|15
1656512350000|2022-06-29 14:19:10|1472.1|1470.9|1472.1|1470.9|1472.1|1470.9|1472.1|1470.9|2
1656512360000|2022-06-29 14:19:20|1472.2|1471|1472.8|1471.6|1472.8|1471.6|1472.1|1470.9|23
1656512370000|2022-06-29 14:19:30|1473.1|1471.9|1472.9|1471.7|1473.1|1471.9|1472.8|1471.6|7
1656512380000|2022-06-29 14:19:40|1472.8|1471.6|1472.8|1471.6|1472.9|1471.7|1472.8|1471.6|16
1656512390000|2022-06-29 14:19:50|1472.9|1471.7|1472.9|1471.7|1473.1|1471.9|1472.8|1471.6|16
1656512400000|2022-06-29 14:20:00|1473.1|1471.9|1473.3|1472.1|1473.3|1472.1|1473.1|1471.9|17
1656512410000|2022-06-29 14:20:10|1473.4|1472.2|1473.1|1471.9|1473.4|1472.2|1473.1|1471.9|18
1656512420000|2022-06-29 14:20:20|1472.8|1471.6|1472.8|1471.6|1472.8|1471.6|1472.8|1471.6|63
1656512430000|2022-06-29 14:20:30|1473.1|1471.9|1472.4|1471.2|1473.1|1471.9|1472.3|1471.1|77
1656512440000|2022-06-29 14:20:40|1472.6|1471.4|1472.4|1471.2|1472.6|1471.4|1472.3|1471.1|30
1656512450000|2022-06-29 14:20:50|1472.3|1471.1|1472.2|1471|1472.3|1471.1|1472.1|1470.9|20
1656512460000|2022-06-29 14:21:00|1472.3|1471.1|1471.8|1470.6|1472.3|1471.1|1471.6|1470.4|72
1656512470000|2022-06-29 14:21:10|1471.9|1470.7|1472.1|1470.9|1472.1|1470.9|1471.9|1470.7|47
1656512480000|2022-06-29 14:21:20|1471.9|1470.7|1472.6|1471.4|1472.6|1471.4|1471.9|1470.7|43
1656512490000|2022-06-29 14:21:30|1472.3|1471.1|1472.3|1471.1|1472.3|1471.1|1472.3|1471.1|82
1656512500000|2022-06-29 14:21:40|||||||||2
1656512510000|2022-06-29 14:21:50|1472.2|1471|1471.7|1470.5|1472.2|1471|1471.7|1470.5|15
1656512520000|2022-06-29 14:22:00|1471.8|1470.6|1471.6|1470.4|1471.8|1470.6|1471.6|1470.4|11
1656512530000|2022-06-29 14:22:10|1471.8|1470.6|1471.8|1470.6|1471.8|1470.6|1471.8|1470.6|8
1656512540000|2022-06-29 14:22:20|1471.6|1470.4|1471.6|1470.4|1471.6|1470.4|1471.6|1470.4|14
1656512550000|2022-06-29 14:22:30|1471.7|1470.5|1471.4|1470.2|1471.7|1470.5|1471.4|1470.2|14
1656512560000|2022-06-29 14:22:40|1471.6|1470.4|1471.3|1470.1|1471.6|1470.4|1471.3|1470.1|11
1656512570000|2022-06-29 14:22:50|1471.4|1470.2|1471.6|1470.4|1471.6|1470.4|1471.4|1470.2|15
1656512580000|2022-06-29 14:23:00|1471.8|1470.6|1472.1|1470.9|1472.1|1470.9|1471.6|1470.4|23
1656512590000|2022-06-29 14:23:10|1471.9|1470.7|1471.9|1470.7|1471.9|1470.7|1471.8|1470.6|27
1656512600000|2022-06-29 14:23:20|1472.1|1470.9|1472.4|1471.2|1472.6|1471.4|1472.1|1470.9|33
1656512610000|2022-06-29 14:23:30|1472.6|1471.4|1472.3|1471.1|1472.6|1471.4|1472.3|1471.1|3
1656512620000|2022-06-29 14:23:40|||||||||3
1656512630000|2022-06-29 14:23:50|1472.6|1471.4|1472.8|1471.6|1472.8|1471.6|1472.6|1471.4|6
1656512640000|2022-06-29 14:24:00|1473.1|1471.9|1472.9|1471.7|1473.1|1471.9|1472.9|1471.7|5
1656512650000|2022-06-29 14:24:10|1473.1|1471.9|1472.8|1471.6|1473.2|1472|1472.8|1471.6|45
1656512660000|2022-06-29 14:24:20|1473.1|1471.9|1473.1|1471.9|1473.1|1471.9|1473.1|1471.9|3
1656512670000|2022-06-29 14:24:30|1473.2|1472|1473.1|1471.9|1473.2|1472|1473.1|1471.9|5
1656512680000|2022-06-29 14:24:40|1472.8|1471.6|1473.3|1472.1|1473.3|1472.1|1472.8|1471.6|25
1656512690000|2022-06-29 14:24:50|1473.6|1472.4|1473.6|1472.4|1473.6|1472.4|1473.6|1472.4|10
1656512700000|2022-06-29 14:25:00|1473.8|1472.6|1474.3|1473.1|1474.3|1473.1|1473.8|1472.6|84
1656512710000|2022-06-29 14:25:10|1474.6|1473.4|1474.8|1473.6|1474.8|1473.6|1474.6|1473.4|39
1656512720000|2022-06-29 14:25:20|1474.6|1473.4|1475.1|1473.9|1475.1|1473.9|1474.6|1473.4|38
1656512730000|2022-06-29 14:25:30|1474.9|1473.7|1474.6|1473.4|1475.1|1473.9|1474.6|1473.4|7
1656512740000|2022-06-29 14:25:40|1474.3|1473.1|1474.1|1472.9|1474.3|1473.1|1474.1|1472.9|37
1656512750000|2022-06-29 14:25:50|1473.8|1472.6|1473.8|1472.6|1473.8|1472.6|1473.8|1472.6|18
1656512760000|2022-06-29 14:26:00|1473.9|1472.7|1473.8|1472.6|1474.1|1472.9|1473.8|1472.6|9
1656512770000|2022-06-29 14:26:10|1474.1|1472.9|1473.8|1472.6|1474.1|1472.9|1473.8|1472.6|16
1656512780000|2022-06-29 14:26:20|1473.9|1472.7|1474.1|1472.9|1474.1|1472.9|1473.8|1472.6|18
1656512790000|2022-06-29 14:26:30|1474.2|1473|1473.8|1472.6|1474.2|1473|1473.8|1472.6|12
1656512800000|2022-06-29 14:26:40|1473.6|1472.4|1474.3|1473.1|1474.3|1473.1|1473.6|1472.4|82
1656512810000|2022-06-29 14:26:50|1474.4|1473.2|1474.3|1473.1|1474.4|1473.2|1474.3|1473.1|5
1656512820000|2022-06-29 14:27:00|||||||||16
1656512830000|2022-06-29 14:27:10|||||||||2
1656512840000|2022-06-29 14:27:20|1474.6|1473.4|1474.8|1473.6|1474.8|1473.6|1474.6|1473.4|8
1656512850000|2022-06-29 14:27:30|1475.1|1473.9|1474.3|1473.1|1475.1|1473.9|1474.3|1473.1|35
1656512860000|2022-06-29 14:27:40|1474.6|1473.4|1474.6|1473.4|1474.6|1473.4|1474.6|1473.4|5
1656512870000|2022-06-29 14:27:50|||||||||18
1656512880000|2022-06-29 14:28:00|||||||||3
1656512890000|2022-06-29 14:28:10|||||||||11
1656512900000|2022-06-29 14:28:20|1474.3|1473.1|1474.3|1473.1|1474.4|1473.2|1474.3|1473.1|69
1656512910000|2022-06-29 14:28:30|1474.1|1472.9|1474.1|1472.9|1474.1|1472.9|1474.1|1472.9|29
1656512920000|2022-06-29 14:28:40|1473.8|1472.6|1473.8|1472.6|1473.8|1472.6|1473.6|1472.4|5
1656512930000|2022-06-29 14:28:50|1473.7|1472.5|1473.6|1472.4|1473.7|1472.5|1473.6|1472.4|12
1656512940000|2022-06-29 14:29:00|1473.9|1472.7|1473.3|1472.1|1473.9|1472.7|1473.3|1472.1|41
1656512950000|2022-06-29 14:29:10|||||||||1
1656512960000|2022-06-29 14:29:20|1473.6|1472.4|1473.3|1472.1|1473.6|1472.4|1473.3|1472.1|9
1656512970000|2022-06-29 14:29:30|1473.1|1471.9|1473.1|1471.9|1473.2|1472|1473.1|1471.9|9
1656512980000|2022-06-29 14:29:40|1472.8|1471.6|1472.8|1471.6|1472.8|1471.6|1472.8|1471.6|15
1656512990000|2022-06-29 14:29:50|1472.6|1471.4|1472.6|1471.4|1472.8|1471.6|1472.6|1471.4|20
1656513000000|2022-06-29 14:30:00|1472.7|1471.5|1473.8|1472.6|1473.8|1472.6|1472.6|1471.4|82
1656513010000|2022-06-29 14:30:10|1473.7|1472.5|1473.7|1472.5|1473.8|1472.6|1473.6|1472.4|9
1656513020000|2022-06-29 14:30:20|1473.8|1472.6|1473.6|1472.4|1473.8|1472.6|1473.6|1472.4|16
1656513030000|2022-06-29 14:30:30|1473.7|1472.5|1473.8|1472.6|1473.8|1472.6|1473.7|1472.5|1
1656513040000|2022-06-29 14:30:40|1473.6|1472.4|1473.6|1472.4|1473.6|1472.4|1473.6|1472.4|23
1656513050000|2022-06-29 14:30:50|||||||||68
1656513060000|2022-06-29 14:31:00|||||||||25
1656513070000|2022-06-29 14:31:10|1473.2|1472|1473.1|1471.9|1473.2|1472|1473.1|1471.9|6
1656513080000|2022-06-29 14:31:20|||||||||13
1656513090000|2022-06-29 14:31:30|||||||||6
1656513100000|2022-06-29 14:31:40|1473.3|1472.1|1473.3|1472.1|1473.3|1472.1|1473.3|1472.1|5
1656513110000|2022-06-29 14:31:50|||||||||3
1656513120000|2022-06-29 14:32:00|1473.6|1472.4|1473.6|1472.4|1473.6|1472.4|1473.6|1472.4|1
1656513130000|2022-06-29 14:32:10|1473.3|1472.1|1473.3|1472.1|1473.3|1472.1|1473.3|1472.1|10
1656513140000|2022-06-29 14:32:20|1473.4|1472.2|1473.3|1472.1|1473.4|1472.2|1473.3|1472.1|7
1656513150000|2022-06-29 14:32:30|1473.1|1471.9|1473.2|1472|1473.2|1472|1473.1|1471.9|39
1656513160000|2022-06-29 14:32:40|1473.3|1472.1|1473.3|1472.1|1473.3|1472.1|1473.1|1471.9|17
1656513170000|2022-06-29 14:32:50|1473.2|1472|1473.8|1472.6|1473.8|1472.6|1473.2|1472|15
1656513180000|2022-06-29 14:33:00|1474.1|1472.9|1473.8|1472.6|1474.1|1472.9|1473.8|1472.6|52
1656513190000|2022-06-29 14:33:10|1474.1|1472.9|1474.6|1473.4|1474.6|1473.4|1474.1|1472.9|15
1656513200000|2022-06-29 14:33:20|1474.3|1473.1|1474.3|1473.1|1474.3|1473.1|1474.3|1473.1|7
1656513210000|2022-06-29 14:33:30|1474.6|1473.4|1474.4|1473.2|1474.6|1473.4|1474.3|1473.1|34
1656513220000|2022-06-29 14:33:40|1474.3|1473.1|1474.3|1473.1|1474.3|1473.1|1474.1|1472.9|8
1656513230000|2022-06-29 14:33:50|1474.2|1473|1473.8|1472.6|1474.2|1473|1473.8|1472.6|13
1656513240000|2022-06-29 14:34:00|1473.6|1472.4|1473.3|1472.1|1473.6|1472.4|1473.3|1472.1|12
1656513250000|2022-06-29 14:34:10|1473.2|1472|1473.4|1472.2|1473.4|1472.2|1473.2|1472|8
1656513260000|2022-06-29 14:34:20|1473.3|1472.1|1473.1|1471.9|1473.3|1472.1|1473.1|1471.9|23
1656513270000|2022-06-29 14:34:30|||||||||1
1656513280000|2022-06-29 14:34:40|1472.8|1471.6|1473.1|1471.9|1473.2|1472|1472.8|1471.6|11
1656513290000|2022-06-29 14:34:50|1472.8|1471.6|1472.8|1471.6|1472.9|1471.7|1472.8|1471.6|19
1656513300000|2022-06-29 14:35:00|||||||||7
1656513310000|2022-06-29 14:35:10|1472.6|1471.4|1472.6|1471.4|1472.6|1471.4|1472.6|1471.4|2
1656513320000|2022-06-29 14:35:20|||||||||30
1656513330000|2022-06-29 14:35:30|1472.7|1471.5|1472.3|1471.1|1472.7|1471.5|1472.3|1471.1|22
1656513340000|2022-06-29 14:35:40|1472.4|1471.2|1472.3|1471.1|1472.6|1471.4|1472.3|1471.1|51
1656513350000|2022-06-29 14:35:50|1472.6|1471.4|1472.3|1471.1|1472.6|1471.4|1472.3|1471.1|27
1656513360000|2022-06-29 14:36:00|1472.6|1471.4|1472.3|1471.1|1472.6|1471.4|1472.3|1471.1|12
1656513370000|2022-06-29 14:36:10|1472.4|1471.2|1472.4|1471.2|1472.6|1471.4|1472.4|1471.2|1
1656513380000|2022-06-29 14:36:20|1472.6|1471.4|1472.6|1471.4|1472.6|1471.4|1472.3|1471.1|17
1656513390000|2022-06-29 14:36:30|1472.9|1471.7|1472.9|1471.7|1472.9|1471.7|1472.8|1471.6|10
1656513400000|2022-06-29 14:36:40|1472.8|1471.6|1473.1|1471.9|1473.2|1472|1472.8|1471.6|2
1656513410000|2022-06-29 14:36:50|1472.8|1471.6|1473.1|1471.9|1473.1|1471.9|1472.8|1471.6|7
1656513420000|2022-06-29 14:37:00|1472.8|1471.6|1472.8|1471.6|1472.8|1471.6|1472.8|1471.6|4
1656513430000|2022-06-29 14:37:10|1472.6|1471.4|1472.4|1471.2|1472.6|1471.4|1472.3|1471.1|21
1656513440000|2022-06-29 14:37:20|1472.6|1471.4|1472.6|1471.4|1472.7|1471.5|1472.6|1471.4|29
1656513450000|2022-06-29 14:37:30|||||||||2
1656513460000|2022-06-29 14:37:40|1472.8|1471.6|1472.6|1471.4|1472.8|1471.6|1472.6|1471.4|2
1656513470000|2022-06-29 14:37:50|||||||||2
1656513480000|2022-06-29 14:38:00|1472.3|1471.1|1472.3|1471.1|1472.4|1471.2|1472.3|1471.1|5
1656513490000|2022-06-29 14:38:10|1472.1|1470.9|1472.1|1470.9|1472.1|1470.9|1472.1|1470.9|14
1656513500000|2022-06-29 14:38:20|1471.4|1470.2|1471.3|1470.1|1471.4|1470.2|1471.3|1470.1|18
1656513510000|2022-06-29 14:38:30|1471.4|1470.2|1471.3|1470.1|1471.4|1470.2|1471.3|1470.1|8
1656513520000|2022-06-29 14:38:40|1471.4|1470.2|1471.8|1470.6|1471.8|1470.6|1471.3|1470.1|22
1656513530000|2022-06-29 14:38:50|1471.7|1470.5|1471.3|1470.1|1471.7|1470.5|1471.3|1470.1|11
1656513540000|2022-06-29 14:39:00|1471.1|1469.9|1470.8|1469.6|1471.1|1469.9|1470.8|1469.6|46
1656513550000|2022-06-29 14:39:10|1470.9|1469.7|1470.6|1469.4|1471.1|1469.9|1470.6|1469.4|16
1656513560000|2022-06-29 14:39:20|1470.4|1469.2|1470.6|1469.4|1470.6|1469.4|1470.3|1469.1|15
1656513570000|2022-06-29 14:39:30|1470.3|1469.1|1470.3|1469.1|1470.3|1469.1|1470.3|1469.1|31
1656513580000|2022-06-29 14:39:40|||||||||3
1656513590000|2022-06-29 14:39:50|1470.1|1468.9|1470.3|1469.1|1470.3|1469.1|1470.1|1468.9|68
1656513600000|2022-06-29 14:40:00|1470.2|1469|1470.1|1468.9|1470.3|1469.1|1469.8|1468.6|33
1656513610000|2022-06-29 14:40:10|1470.3|1469.1|1470.3|1469.1|1470.3|1469.1|1470.3|1469.1|28
1656513620000|2022-06-29 14:40:20|1470.8|1469.6|1470.8|1469.6|1471.1|1469.9|1470.8|1469.6|22
1656513630000|2022-06-29 14:40:30|1470.7|1469.5|1470.3|1469.1|1470.7|1469.5|1470.2|1469|13
1656513640000|2022-06-29 14:40:40|1470.2|1469|1470.6|1469.4|1470.6|1469.4|1470.2|1469|8
1656513650000|2022-06-29 14:40:50|1470.3|1469.1|1470.6|1469.4|1470.6|1469.4|1470.3|1469.1|12
1656513660000|2022-06-29 14:41:00|1470.8|1469.6|1471.1|1469.9|1471.1|1469.9|1470.6|1469.4|12
1656513670000|2022-06-29 14:41:10|1470.9|1469.7|1470.8|1469.6|1471.1|1469.9|1470.8|1469.6|5
1656513680000|2022-06-29 14:41:20|||||||||2
1656513690000|2022-06-29 14:41:30|1470.3|1469.1|1470.1|1468.9|1470.4|1469.2|1470.1|1468.9|10
1656513700000|2022-06-29 14:41:40|1470.2|1469|1470.3|1469.1|1470.6|1469.4|1470.1|1468.9|10
1656513710000|2022-06-29 14:41:50|1470.1|1468.9|1469.9|1468.7|1470.2|1469|1469.7|1468.5|88
1656513720000|2022-06-29 14:42:00|1470.1|1468.9|1470.1|1468.9|1470.2|1469|1470.1|1468.9|7
1656513730000|2022-06-29 14:42:10|1469.8|1468.6|1469.3|1468.1|1469.8|1468.6|1469.3|1468.1|102
1656513740000|2022-06-29 14:42:20|1469.1|1467.9|1468.9|1467.7|1469.3|1468.1|1468.9|1467.7|89
1656513750000|2022-06-29 14:42:30|1468.8|1467.6|1469.3|1468.1|1469.3|1468.1|1468.6|1467.4|31
1656513760000|2022-06-29 14:42:40|1469.2|1468|1469.3|1468.1|1469.6|1468.4|1469.2|1468|22
1656513770000|2022-06-29 14:42:50|1469.2|1468|1469.1|1467.9|1469.2|1468|1469.1|1467.9|9
1656513780000|2022-06-29 14:43:00|1469.3|1468.1|1469.7|1468.5|1470.1|1468.9|1469.3|1468.1|47
1656513790000|2022-06-29 14:43:10|1469.8|1468.6|1469.6|1468.4|1469.8|1468.6|1469.4|1468.2|11
1656513800000|2022-06-29 14:43:20|1469.4|1468.2|1469.6|1468.4|1469.7|1468.5|1469.4|1468.2|6
1656513810000|2022-06-29 14:43:30|1469.8|1468.6|1469.9|1468.7|1470.1|1468.9|1469.8|1468.6|17
1656513820000|2022-06-29 14:43:40|1470.1|1468.9|1469.7|1468.5|1470.1|1468.9|1469.4|1468.2|29
1656513830000|2022-06-29 14:43:50|1469.6|1468.4|1469.8|1468.6|1469.8|1468.6|1469.3|1468.1|54
1656513840000|2022-06-29 14:44:00|1469.7|1468.5|1469.6|1468.4|1469.9|1468.7|1469.6|1468.4|2
1656513850000|2022-06-29 14:44:10|1469.4|1468.2|1469.3|1468.1|1469.4|1468.2|1469.1|1467.9|10
1656513860000|2022-06-29 14:44:20|1469.6|1468.4|1469.9|1468.7|1469.9|1468.7|1469.6|1468.4|4
1656513870000|2022-06-29 14:44:30|1470.1|1468.9|1469.6|1468.4|1470.1|1468.9|1469.3|1468.1|22
1656513880000|2022-06-29 14:44:40|||||||||6
1656513890000|2022-06-29 14:44:50|1469.3|1468.1|1469.4|1468.2|1469.4|1468.2|1469.3|1468.1|9
1656513900000|2022-06-29 14:45:00|1469.6|1468.4|1469.1|1467.9|1469.7|1468.5|1469.1|1467.9|5
1656513910000|2022-06-29 14:45:10|1468.8|1467.6|1468.8|1467.6|1468.8|1467.6|1468.8|1467.6|12
1656513920000|2022-06-29 14:45:20|1469.3|1468.1|1469.3|1468.1|1469.4|1468.2|1469.3|1468.1|34
1656513930000|2022-06-29 14:45:30|1469.4|1468.2|1469.6|1468.4|1469.7|1468.5|1469.3|1468.1|6
1656513940000|2022-06-29 14:45:40|1469.7|1468.5|1469.6|1468.4|1469.8|1468.6|1469.6|1468.4|5
1656513950000|2022-06-29 14:45:50|1469.3|1468.1|1469.4|1468.2|1469.6|1468.4|1469.3|1468.1|12
1656513960000|2022-06-29 14:46:00|1469.6|1468.4|1469.3|1468.1|1469.6|1468.4|1469.3|1468.1|28
1656513970000|2022-06-29 14:46:10|1469.1|1467.9|1469.1|1467.9|1469.1|1467.9|1469.1|1467.9|9
1656513980000|2022-06-29 14:46:20|1469.3|1468.1|1469.4|1468.2|1469.6|1468.4|1469.3|1468.1|9
1656513990000|2022-06-29 14:46:30|1469.6|1468.4|1469.6|1468.4|1469.8|1468.6|1469.6|1468.4|5
1656514000000|2022-06-29 14:46:40|1469.7|1468.5|1469.8|1468.6|1469.8|1468.6|1469.7|1468.5|2
1656514010000|2022-06-29 14:46:50|1469.6|1468.4|1469.6|1468.4|1469.6|1468.4|1469.6|1468.4|4
1656514020000|2022-06-29 14:47:00|1469.7|1468.5|1469.6|1468.4|1469.7|1468.5|1469.6|1468.4|2
1656514030000|2022-06-29 14:47:10|1469.7|1468.5|1469.7|1468.5|1469.7|1468.5|1469.7|1468.5|2
1656514040000|2022-06-29 14:47:20|1469.8|1468.6|1469.8|1468.6|1469.8|1468.6|1469.8|1468.6|0
1656514050000|2022-06-29 14:47:30|||||||||1
1656514060000|2022-06-29 14:47:40|1470.1|1468.9|1469.6|1468.4|1470.8|1469.6|1469.6|1468.4|49
1656514080000|2022-06-29 14:48:00|1469.8|1468.6|1469.7|1468.5|1469.8|1468.6|1469.7|1468.5|15
1656514090000|2022-06-29 14:48:10|1469.6|1468.4|1469.8|1468.6|1469.8|1468.6|1469.6|1468.4|15
1656514100000|2022-06-29 14:48:20|1469.7|1468.5|1469.6|1468.4|1469.7|1468.5|1469.6|1468.4|8
1656514110000|2022-06-29 14:48:30|1469.3|1468.1|1469.3|1468.1|1469.6|1468.4|1469.3|1468.1|22
1656514120000|2022-06-29 14:48:40|1469.1|1467.9|1469.2|1468|1469.3|1468.1|1469.1|1467.9|8
1656514130000|2022-06-29 14:48:50|1469.3|1468.1|1469.2|1468|1469.3|1468.1|1469.1|1467.9|4
1656514140000|2022-06-29 14:49:00|1469.3|1468.1|1469.6|1468.4|1469.6|1468.4|1469.3|1468.1|4
1656514150000|2022-06-29 14:49:10|1470.1|1468.9|1469.8|1468.6|1470.1|1468.9|1469.8|1468.6|32
1656514160000|2022-06-29 14:49:20|1470.3|1469.1|1470.3|1469.1|1470.3|1469.1|1470.3|1469.1|3
1656514170000|2022-06-29 14:49:30|1470.2|1469|1470.2|1469|1470.2|1469|1470.2|1469|11
1656514180000|2022-06-29 14:49:40|1470.3|1469.1|1470.1|1468.9|1470.3|1469.1|1470.1|1468.9|4
1656514190000|2022-06-29 14:49:50|1470.2|1469|1470.1|1468.9|1470.2|1469|1470.1|1468.9|3
1656514200000|2022-06-29 14:50:00|1469.8|1468.6|1469.8|1468.6|1469.9|1468.7|1469.8|1468.6|8
1656514210000|2022-06-29 14:50:10|1469.9|1468.7|1470.3|1469.1|1470.3|1469.1|1469.8|1468.6|4
1656514220000|2022-06-29 14:50:20|1470.4|1469.2|1470.8|1469.6|1470.8|1469.6|1470.3|1469.1|9
1656514230000|2022-06-29 14:50:30|1471.1|1469.9|1470.9|1469.7|1471.1|1469.9|1470.9|1469.7|19
1656514240000|2022-06-29 14:50:40|1471.1|1469.9|1471.2|1470|1471.3|1470.1|1470.9|1469.7|28
1656514250000|2022-06-29 14:50:50|1471.3|1470.1|1471.3|1470.1|1471.3|1470.1|1471.2|1470|18
1656514260000|2022-06-29 14:51:00|1471.2|1470|1470.8|1469.6|1471.3|1470.1|1470.7|1469.5|10
1656514270000|2022-06-29 14:51:10|1470.9|1469.7|1471.1|1469.9|1471.1|1469.9|1470.8|1469.6|4
1656514280000|2022-06-29 14:51:20|||||||||2
1656514290000|2022-06-29 14:51:30|1471.3|1470.1|1471.2|1470|1471.3|1470.1|1471.1|1469.9|19
1656514300000|2022-06-29 14:51:40|1471.1|1469.9|1471.4|1470.2|1471.4|1470.2|1471.1|1469.9|9
1656514310000|2022-06-29 14:51:50|1471.6|1470.4|1471.6|1470.4|1471.6|1470.4|1471.6|1470.4|6
1656514320000|2022-06-29 14:52:00|1471.4|1470.2|1470.9|1469.7|1471.4|1470.2|1470.7|1469.5|14
1656514330000|2022-06-29 14:52:10|1471.1|1469.9|1471.1|1469.9|1471.2|1470|1471.1|1469.9|3
1656514340000|2022-06-29 14:52:20|1471.2|1470|1471.4|1470.2|1471.6|1470.4|1471.2|1470|11
1656514350000|2022-06-29 14:52:30|1471.3|1470.1|1471.1|1469.9|1471.3|1470.1|1471.1|1469.9|4
1656514360000|2022-06-29 14:52:40|1470.9|1469.7|1471.1|1469.9|1471.1|1469.9|1470.9|1469.7|4
1656514370000|2022-06-29 14:52:50|1470.8|1469.6|1470.6|1469.4|1470.8|1469.6|1470.6|1469.4|15
1656514380000|2022-06-29 14:53:00|1470.3|1469.1|1470.3|1469.1|1470.3|1469.1|1470.2|1469|8
1656514390000|2022-06-29 14:53:10|1470.2|1469|1470.3|1469.1|1470.3|1469.1|1470.2|1469|12
1656514400000|2022-06-29 14:53:20|1470.2|1469|1470.2|1469|1470.3|1469.1|1470.2|1469|45
1656514410000|2022-06-29 14:53:30|1470.4|1469.2|1470.6|1469.4|1470.6|1469.4|1470.4|1469.2|3
1656514420000|2022-06-29 14:53:40|1470.4|1469.2|1470.3|1469.1|1470.4|1469.2|1470.3|1469.1|2
1656514430000|2022-06-29 14:53:50|1470.4|1469.2|1470.3|1469.1|1470.4|1469.2|1470.3|1469.1|4
1656514440000|2022-06-29 14:54:00|1470.1|1468.9|1470.3|1469.1|1470.3|1469.1|1470.1|1468.9|17
1656514460000|2022-06-29 14:54:20|1470.6|1469.4|1470.3|1469.1|1470.6|1469.4|1470.3|1469.1|14
1656514470000|2022-06-29 14:54:30|1470.4|1469.2|1470.4|1469.2|1470.4|1469.2|1470.4|1469.2|12
1656514480000|2022-06-29 14:54:40|1470.6|1469.4|1471.1|1469.9|1471.1|1469.9|1470.6|1469.4|8
1656514490000|2022-06-29 14:54:50|1471.2|1470|1471.1|1469.9|1471.3|1470.1|1471.1|1469.9|6
1656514500000|2022-06-29 14:55:00|1470.8|1469.6|1470.8|1469.6|1471.1|1469.9|1470.8|1469.6|7
1656514510000|2022-06-29 14:55:10|1471.1|1469.9|1471.1|1469.9|1471.2|1470|1471.1|1469.9|6
1656514520000|2022-06-29 14:55:20|1470.8|1469.6|1471.2|1470|1471.2|1470|1470.8|1469.6|32
1656514530000|2022-06-29 14:55:30|1471.1|1469.9|1471.3|1470.1|1471.3|1470.1|1471.1|1469.9|28
1656514540000|2022-06-29 14:55:40|1471.6|1470.4|1472.1|1470.9|1472.1|1470.9|1471.6|1470.4|11
1656514550000|2022-06-29 14:55:50|1471.9|1470.7|1472.2|1471|1472.3|1471.1|1471.9|1470.7|18
1656514560000|2022-06-29 14:56:00|1472.1|1470.9|1472.1|1470.9|1472.1|1470.9|1471.9|1470.7|4
1656514570000|2022-06-29 14:56:10|1472.2|1471|1471.8|1470.6|1472.2|1471|1471.8|1470.6|12
1656514580000|2022-06-29 14:56:20|1471.7|1470.5|1471.7|1470.5|1471.7|1470.5|1471.4|1470.2|11
1656514590000|2022-06-29 14:56:30|1471.6|1470.4|1471.8|1470.6|1471.8|1470.6|1471.6|1470.4|43
1656514600000|2022-06-29 14:56:40|1471.7|1470.5|1471.8|1470.6|1471.8|1470.6|1471.7|1470.5|6
1656514610000|2022-06-29 14:56:50|1471.7|1470.5|1471.7|1470.5|1471.8|1470.6|1471.4|1470.2|33
1656514620000|2022-06-29 14:57:00|1471.8|1470.6|1471.8|1470.6|1471.8|1470.6|1471.7|1470.5|36
1656514630000|2022-06-29 14:57:10|1472.1|1470.9|1472.1|1470.9|1472.1|1470.9|1472.1|1470.9|6
1656514640000|2022-06-29 14:57:20|1472.3|1471.1|1472.3|1471.1|1472.3|1471.1|1472.3|1471.1|6
1656514650000|2022-06-29 14:57:30|1472.4|1471.2|1472.3|1471.1|1472.6|1471.4|1472.3|1471.1|4
1656514660000|2022-06-29 14:57:40|1472.4|1471.2|1472.1|1470.9|1472.4|1471.2|1472.1|1470.9|7
1656514670000|2022-06-29 14:57:50|1472.2|1471|1472.3|1471.1|1472.3|1471.1|1472.2|1471|13
1656514680000|2022-06-29 14:58:00|1472.4|1471.2|1472.3|1471.1|1472.4|1471.2|1472.1|1470.9|6
1656514690000|2022-06-29 14:58:10|1472.4|1471.2|1472.6|1471.4|1472.6|1471.4|1472.4|1471.2|11
1656514700000|2022-06-29 14:58:20|1472.8|1471.6|1472.6|1471.4|1472.8|1471.6|1472.6|1471.4|17
1656514710000|2022-06-29 14:58:30|1472.8|1471.6|1472.8|1471.6|1472.8|1471.6|1472.7|1471.5|18
1656514720000|2022-06-29 14:58:40|1473.1|1471.9|1472.8|1471.6|1473.1|1471.9|1472.8|1471.6|17
1656514730000|2022-06-29 14:58:50|1472.6|1471.4|1472.6|1471.4|1472.6|1471.4|1472.6|1471.4|7
1656514740000|2022-06-29 14:59:00|1472.7|1471.5|1472.3|1471.1|1472.7|1471.5|1472.3|1471.1|8
1656514750000|2022-06-29 14:59:10|1472.1|1470.9|1472.3|1471.1|1472.3|1471.1|1472.1|1470.9|18
1656514760000|2022-06-29 14:59:20|1472.1|1470.9|1471.9|1470.7|1472.4|1471.2|1471.8|1470.6|50
1656514770000|2022-06-29 14:59:30|1472.1|1470.9|1471.8|1470.6|1472.1|1470.9|1471.8|1470.6|2
1656514780000|2022-06-29 14:59:40|1471.7|1470.5|1471.8|1470.6|1471.8|1470.6|1471.7|1470.5|8
1656514790000|2022-06-29 14:59:50|1471.7|1470.5|1471.8|1470.6|1471.8|1470.6|1471.7|1470.5|4
1656514800000|2022-06-29 15:00:00|1471.7|1470.5|1471.8|1470.6|1471.8|1470.6|1471.6|1470.4|24
1656514810000|2022-06-29 15:00:10|1471.7|1470.5|1472.2|1471|1472.2|1471|1471.6|1470.4|25
1656514820000|2022-06-29 15:00:20|1472.1|1470.9|1472.1|1470.9|1472.1|1470.9|1472.1|1470.9|2
1656514830000|2022-06-29 15:00:30|1471.8|1470.6|1471.8|1470.6|1471.9|1470.7|1471.6|1470.4|17
1656514840000|2022-06-29 15:00:40|1472.1|1470.9|1472.1|1470.9|1472.1|1470.9|1472.1|1470.9|13
1656514850000|2022-06-29 15:00:50|1472.6|1471.4|1472.4|1471.2|1472.6|1471.4|1472.4|1471.2|7
1656514860000|2022-06-29 15:01:00|1472.3|1471.1|1472.6|1471.4|1472.8|1471.6|1472.3|1471.1|26
1656514870000|2022-06-29 15:01:10|1472.7|1471.5|1472.7|1471.5|1472.8|1471.6|1472.6|1471.4|8
1656514880000|2022-06-29 15:01:20|1472.6|1471.4|1472.3|1471.1|1472.7|1471.5|1472.3|1471.1|9
1656514890000|2022-06-29 15:01:30|1472.6|1471.4|1472.8|1471.6|1472.8|1471.6|1472.6|1471.4|8
1656514900000|2022-06-29 15:01:40|1472.9|1471.7|1472.8|1471.6|1472.9|1471.7|1472.8|1471.6|8
1656514910000|2022-06-29 15:01:50|1472.9|1471.7|1473.1|1471.9|1473.1|1471.9|1472.8|1471.6|5
1656514920000|2022-06-29 15:02:00|1473.3|1472.1|1473.6|1472.4|1473.6|1472.4|1473.1|1471.9|29
1656514930000|2022-06-29 15:02:10|1473.3|1472.1|1473.2|1472|1473.3|1472.1|1473.1|1471.9|16
1656514940000|2022-06-29 15:02:20|1473.1|1471.9|1473.2|1472|1473.2|1472|1473.1|1471.9|5
1656514950000|2022-06-29 15:02:30|1473.1|1471.9|1472.8|1471.6|1473.2|1472|1472.8|1471.6|9
1656514960000|2022-06-29 15:02:40|1473.1|1471.9|1473.2|1472|1473.2|1472|1473.1|1471.9|7
1656514970000|2022-06-29 15:02:50|1473.1|1471.9|1473.1|1471.9|1473.2|1472|1473.1|1471.9|6
1656514980000|2022-06-29 15:03:00|1473.3|1472.1|1472.9|1471.7|1473.3|1472.1|1472.9|1471.7|5
1656514990000|2022-06-29 15:03:10|1473.1|1471.9|1473.1|1471.9|1473.1|1471.9|1472.8|1471.6|12
1656515000000|2022-06-29 15:03:20|1473.2|1472|1473.1|1471.9|1473.3|1472.1|1473.1|1471.9|7
1656515010000|2022-06-29 15:03:30|1473.3|1472.1|1473.3|1472.1|1473.3|1472.1|1473.3|1472.1|3
1656515020000|2022-06-29 15:03:40|1473.2|1472|1473.3|1472.1|1473.3|1472.1|1473.1|1471.9|28
1656515030000|2022-06-29 15:03:50|1473.2|1472|1473.6|1472.4|1473.6|1472.4|1473.2|1472|5
1656515040000|2022-06-29 15:04:00|1473.3|1472.1|1473.3|1472.1|1473.6|1472.4|1473.3|1472.1|39
1656515050000|2022-06-29 15:04:10|1473.1|1471.9|1473.1|1471.9|1473.2|1472|1472.9|1471.7|11
1656515060000|2022-06-29 15:04:20|1472.8|1471.6|1473.1|1471.9|1473.1|1471.9|1472.8|1471.6|6
1656515070000|2022-06-29 15:04:30|1472.8|1471.6|1472.8|1471.6|1473.1|1471.9|1472.8|1471.6|4
1656515080000|2022-06-29 15:04:40|1472.9|1471.7|1472.9|1471.7|1472.9|1471.7|1472.8|1471.6|4
1656515090000|2022-06-29 15:04:50|1472.8|1471.6|1472.8|1471.6|1472.8|1471.6|1472.8|1471.6|15
1656515100000|2022-06-29 15:05:00|1473.1|1471.9|1473.1|1471.9|1473.1|1471.9|1472.8|1471.6|8
1656515110000|2022-06-29 15:05:10|1472.8|1471.6|1472.3|1471.1|1472.8|1471.6|1472.3|1471.1|18
1656515120000|2022-06-29 15:05:20|1471.8|1470.6|1472.1|1470.9|1472.1|1470.9|1471.8|1470.6|13
1656515130000|2022-06-29 15:05:30|||||||||8
1656515140000|2022-06-29 15:05:40|1471.8|1470.6|1471.6|1470.4|1471.8|1470.6|1471.6|1470.4|23
1656515150000|2022-06-29 15:05:50|1471.7|1470.5|1471.7|1470.5|1471.7|1470.5|1471.6|1470.4|3
1656515160000|2022-06-29 15:06:00|1471.8|1470.6|1472.1|1470.9|1472.1|1470.9|1471.8|1470.6|7
1656515170000|2022-06-29 15:06:10|1471.9|1470.7|1471.8|1470.6|1471.9|1470.7|1471.7|1470.5|4
1656515180000|2022-06-29 15:06:20|||||||||4
1656515190000|2022-06-29 15:06:30|1471.9|1470.7|1471.8|1470.6|1471.9|1470.7|1471.7|1470.5|22
1656515200000|2022-06-29 15:06:40|||||||||1
1656515210000|2022-06-29 15:06:50|1471.7|1470.5|1471.7|1470.5|1471.7|1470.5|1471.7|1470.5|2
1656515220000|2022-06-29 15:07:00|1471.8|1470.6|1471.6|1470.4|1471.8|1470.6|1471.6|1470.4|4
1656515230000|2022-06-29 15:07:10|||||||||1
1656515240000|2022-06-29 15:07:20|1471.4|1470.2|1471.6|1470.4|1471.6|1470.4|1471.3|1470.1|11
1656515250000|2022-06-29 15:07:30|1471.8|1470.6|1471.8|1470.6|1471.8|1470.6|1471.8|1470.6|13
1656515260000|2022-06-29 15:07:40|1472.1|1470.9|1472.1|1470.9|1472.1|1470.9|1472.1|1470.9|9
1656515270000|2022-06-29 15:07:50|1472.2|1471|1472.6|1471.4|1472.6|1471.4|1472.1|1470.9|8
1656515280000|2022-06-29 15:08:00|1472.7|1471.5|1473.1|1471.9|1473.1|1471.9|1472.6|1471.4|21
1656515290000|2022-06-29 15:08:10|||||||||1
1656515300000|2022-06-29 15:08:20|1473.3|1472.1|1473.1|1471.9|1473.3|1472.1|1473.1|1471.9|14
1656515310000|2022-06-29 15:08:30|1473.2|1472|1473.3|1472.1|1473.3|1472.1|1473.2|1472|3
1656515320000|2022-06-29 15:08:40|1473.1|1471.9|1473.3|1472.1|1473.3|1472.1|1473.1|1471.9|27
1656515340000|2022-06-29 15:09:00|1473.4|1472.2|1473.3|1472.1|1473.4|1472.2|1473.3|1472.1|4
1656515350000|2022-06-29 15:09:10|||||||||1
1656515360000|2022-06-29 15:09:20|1473.1|1471.9|1473.3|1472.1|1473.3|1472.1|1473.1|1471.9|7
1656515380000|2022-06-29 15:09:40|||||||||5
1656515390000|2022-06-29 15:09:50|1473.4|1472.2|1473.4|1472.2|1473.4|1472.2|1473.4|1472.2|3
1656515400000|2022-06-29 15:10:00|1473.6|1472.4|1473.8|1472.6|1473.8|1472.6|1473.6|1472.4|36
1656515410000|2022-06-29 15:10:10|1473.9|1472.7|1473.9|1472.7|1473.9|1472.7|1473.9|1472.7|9
1656515420000|2022-06-29 15:10:20|1473.8|1472.6|1474.1|1472.9|1474.1|1472.9|1473.8|1472.6|30
1656515430000|2022-06-29 15:10:30|1474.3|1473.1|1475.6|1474.4|1475.6|1474.4|1474.3|1473.1|82
1656515440000|2022-06-29 15:10:40|1475.3|1474.1|1475.6|1474.4|1475.6|1474.4|1475.3|1474.1|110
1656515450000|2022-06-29 15:10:50|1476.3|1475.1|1476.3|1475.1|1476.6|1475.4|1476.1|1474.9|19
1656515460000|2022-06-29 15:11:00|1476.4|1475.2|1477.1|1475.9|1477.1|1475.9|1476.4|1475.2|32
1656515470000|2022-06-29 15:11:10|1476.9|1475.7|1476.6|1475.4|1476.9|1475.7|1476.6|1475.4|20
1656515480000|2022-06-29 15:11:20|1476.7|1475.5|1477.1|1475.9|1477.1|1475.9|1476.7|1475.5|28
1656515490000|2022-06-29 15:11:30|1477.2|1476|1477.2|1476|1477.2|1476|1477.2|1476|20
1656515500000|2022-06-29 15:11:40|1477.1|1475.9|1476.8|1475.6|1477.1|1475.9|1476.6|1475.4|26
1656515510000|2022-06-29 15:11:50|1476.6|1475.4|1476.3|1475.1|1476.6|1475.4|1476.3|1475.1|18
1656515520000|2022-06-29 15:12:00|1476.1|1474.9|1475.7|1474.5|1476.3|1475.1|1475.4|1474.2|35
1656515530000|2022-06-29 15:12:10|1475.6|1474.4|1475.6|1474.4|1475.8|1474.6|1475.6|1474.4|15
1656515540000|2022-06-29 15:12:20|||||||||5
1656515550000|2022-06-29 15:12:30|||||||||3
1656515560000|2022-06-29 15:12:40|||||||||21
1656515570000|2022-06-29 15:12:50|1475.3|1474.1|1475.3|1474.1|1475.6|1474.4|1475.3|1474.1|17
1656515580000|2022-06-29 15:13:00|1475.1|1473.9|1474.8|1473.6|1475.1|1473.9|1474.8|1473.6|76
1656515590000|2022-06-29 15:13:10|1474.6|1473.4|1474.6|1473.4|1474.8|1473.6|1474.6|1473.4|14
1656515600000|2022-06-29 15:13:20|1474.3|1473.1|1474.4|1473.2|1474.4|1473.2|1474.3|1473.1|22
1656515610000|2022-06-29 15:13:30|1474.3|1473.1|1473.8|1472.6|1474.3|1473.1|1473.6|1472.4|26
1656515620000|2022-06-29 15:13:40|1473.7|1472.5|1473.6|1472.4|1473.7|1472.5|1473.6|1472.4|6
1656515630000|2022-06-29 15:13:50|||||||||1
1656515640000|2022-06-29 15:14:00|1473.8|1472.6|1473.8|1472.6|1473.8|1472.6|1473.7|1472.5|11
1656515650000|2022-06-29 15:14:10|1473.9|1472.7|1474.1|1472.9|1474.1|1472.9|1473.9|1472.7|15
1656515660000|2022-06-29 15:14:20|1473.9|1472.7|1474.1|1472.9|1474.1|1472.9|1473.9|1472.7|6
1656515670000|2022-06-29 15:14:30|1474.2|1473|1474.3|1473.1|1474.3|1473.1|1474.2|1473|25
1656515680000|2022-06-29 15:14:40|1474.4|1473.2|1474.8|1473.6|1474.8|1473.6|1474.4|1473.2|13
1656515690000|2022-06-29 15:14:50|1474.7|1473.5|1474.9|1473.7|1474.9|1473.7|1474.6|1473.4|7
1656515700000|2022-06-29 15:15:00|1475.1|1473.9|1475.6|1474.4|1475.6|1474.4|1475.1|1473.9|5
1656515710000|2022-06-29 15:15:10|1475.4|1474.2|1475.3|1474.1|1475.6|1474.4|1475.3|1474.1|3
1656515720000|2022-06-29 15:15:20|1475.1|1473.9|1474.8|1473.6|1475.1|1473.9|1474.6|1473.4|22
1656515730000|2022-06-29 15:15:30|1474.6|1473.4|1474.6|1473.4|1474.6|1473.4|1474.6|1473.4|4
1656515740000|2022-06-29 15:15:40|1474.1|1472.9|1474.1|1472.9|1474.3|1473.1|1474.1|1472.9|60
1656515750000|2022-06-29 15:15:50|||||||||22
1656515760000|2022-06-29 15:16:00|||||||||5
1656515770000|2022-06-29 15:16:10|||||||||2
1656515780000|2022-06-29 15:16:20|||||||||12
1656515790000|2022-06-29 15:16:30|1474.3|1473.1|1474.3|1473.1|1474.3|1473.1|1474.2|1473|8
1656515800000|2022-06-29 15:16:40|1474.2|1473|1474.3|1473.1|1474.3|1473.1|1474.1|1472.9|6
1656515810000|2022-06-29 15:16:50|1474.1|1472.9|1474.1|1472.9|1474.2|1473|1474.1|1472.9|35
1656515820000|2022-06-29 15:17:00|1473.8|1472.6|1473.3|1472.1|1473.8|1472.6|1473.3|1472.1|11
1656515830000|2022-06-29 15:17:10|1473.4|1472.2|1473.8|1472.6|1473.8|1472.6|1473.4|1472.2|2
1656515840000|2022-06-29 15:17:20|1473.7|1472.5|1473.6|1472.4|1473.7|1472.5|1473.6|1472.4|14
1656515850000|2022-06-29 15:17:30|1473.4|1472.2|1473.3|1472.1|1473.4|1472.2|1473.3|1472.1|4
1656515860000|2022-06-29 15:17:40|||||||||1
1656515870000|2022-06-29 15:17:50|||||||||4
1656515880000|2022-06-29 15:18:00|1473.1|1471.9|1473.1|1471.9|1473.3|1472.1|1473.1|1471.9|31
1656515890000|2022-06-29 15:18:10|1472.8|1471.6|1473.3|1472.1|1473.3|1472.1|1472.7|1471.5|44
1656515900000|2022-06-29 15:18:20|1473.2|1472|1473.3|1472.1|1473.6|1472.4|1473.2|1472|10
1656515910000|2022-06-29 15:18:30|1473.4|1472.2|1473.4|1472.2|1473.4|1472.2|1473.4|1472.2|0
1656515920000|2022-06-29 15:18:40|1473.6|1472.4|1473.4|1472.2|1473.6|1472.4|1473.4|1472.2|3
1656515940000|2022-06-29 15:19:00|1473.6|1472.4|1473.3|1472.1|1473.6|1472.4|1473.3|1472.1|6
1656515950000|2022-06-29 15:19:10|1473.1|1471.9|1473.3|1472.1|1473.3|1472.1|1473.1|1471.9|14
1656515960000|2022-06-29 15:19:20|1473.4|1472.2|1473.3|1472.1|1473.6|1472.4|1473.3|1472.1|2
1656515970000|2022-06-29 15:19:30|1473.1|1471.9|1473.1|1471.9|1473.1|1471.9|1473.1|1471.9|5
1656515980000|2022-06-29 15:19:40|||||||||7
1656515990000|2022-06-29 15:19:50|1472.7|1471.5|1472.7|1471.5|1472.7|1471.5|1472.6|1471.4|20
1656516000000|2022-06-29 15:20:00|1472.6|1471.4|1472.6|1471.4|1472.6|1471.4|1472.3|1471.1|17
1656516010000|2022-06-29 15:20:10|||||||||17
1656516020000|2022-06-29 15:20:20|1472.8|1471.6|1473.1|1471.9|1473.1|1471.9|1472.8|1471.6|11
1656516030000|2022-06-29 15:20:30|1472.8|1471.6|1472.6|1471.4|1472.8|1471.6|1472.6|1471.4|8
1656516040000|2022-06-29 15:20:40|1472.8|1471.6|1472.8|1471.6|1472.8|1471.6|1472.8|1471.6|9
1656516050000|2022-06-29 15:20:50|1472.9|1471.7|1472.9|1471.7|1473.1|1471.9|1472.9|1471.7|5
1656516060000|2022-06-29 15:21:00|1472.8|1471.6|1472.9|1471.7|1473.1|1471.9|1472.8|1471.6|3
1656516070000|2022-06-29 15:21:10|1472.8|1471.6|1472.6|1471.4|1472.8|1471.6|1472.6|1471.4|5
1656516080000|2022-06-29 15:21:20|1472.8|1471.6|1472.8|1471.6|1472.8|1471.6|1472.8|1471.6|9
1656516090000|2022-06-29 15:21:30|1472.6|1471.4|1472.7|1471.5|1472.8|1471.6|1472.6|1471.4|5
1656516100000|2022-06-29 15:21:40|1472.6|1471.4|1472.6|1471.4|1472.6|1471.4|1472.6|1471.4|0
1656516110000|2022-06-29 15:21:50|||||||||5
1656516120000|2022-06-29 15:22:00|1472.7|1471.5|1472.3|1471.1|1472.7|1471.5|1472.3|1471.1|5
1656516130000|2022-06-29 15:22:10|1472.2|1471|1472.3|1471.1|1472.4|1471.2|1472.2|1471|5
1656516140000|2022-06-29 15:22:20|||||||||2
1656516150000|2022-06-29 15:22:30|1472.4|1471.2|1472.7|1471.5|1472.7|1471.5|1472.4|1471.2|4
1656516160000|2022-06-29 15:22:40|1472.6|1471.4|1472.6|1471.4|1472.6|1471.4|1472.6|1471.4|0
1656516170000|2022-06-29 15:22:50|1472.8|1471.6|1472.8|1471.6|1472.8|1471.6|1472.8|1471.6|5
1656516180000|2022-06-29 15:23:00|1472.9|1471.7|1473.1|1471.9|1473.1|1471.9|1472.8|1471.6|4
1656516190000|2022-06-29 15:23:10|||||||||2
1656516200000|2022-06-29 15:23:20|1472.8|1471.6|1472.7|1471.5|1472.8|1471.6|1472.6|1471.4|9
1656516210000|2022-06-29 15:23:30|1472.6|1471.4|1472.8|1471.6|1472.8|1471.6|1472.6|1471.4|1
1656516220000|2022-06-29 15:23:40|1472.3|1471.1|1472.9|1471.7|1472.9|1471.7|1472.3|1471.1|27
1656516230000|2022-06-29 15:23:50|1473.1|1471.9|1473.2|1472|1473.2|1472|1473.1|1471.9|26
1656516240000|2022-06-29 15:24:00|1473.1|1471.9|1473.4|1472.2|1473.4|1472.2|1473.1|1471.9|28
1656516250000|2022-06-29 15:24:10|1473.2|1472|1473.3|1472.1|1473.3|1472.1|1473.2|1472|6
1656516260000|2022-06-29 15:24:20|1473.1|1471.9|1473.2|1472|1473.2|1472|1473.1|1471.9|13
1656516270000|2022-06-29 15:24:30|1473.1|1471.9|1473.3|1472.1|1473.3|1472.1|1473.1|1471.9|2
1656516280000|2022-06-29 15:24:40|||||||||4
1656516290000|2022-06-29 15:24:50|1473.6|1472.4|1473.6|1472.4|1473.6|1472.4|1473.6|1472.4|20
1656516300000|2022-06-29 15:25:00|1473.8|1472.6|1473.8|1472.6|1473.8|1472.6|1473.8|1472.6|6
1656516310000|2022-06-29 15:25:10|1474.2|1473|1474.2|1473|1474.2|1473|1474.2|1473|60
1656516320000|2022-06-29 15:25:20|1474.3|1473.1|1474.6|1473.4|1474.6|1473.4|1474.2|1473|5
1656516330000|2022-06-29 15:25:30|1474.4|1473.2|1474.3|1473.1|1474.4|1473.2|1474.3|1473.1|6
1656516340000|2022-06-29 15:25:40|||||||||1
1656516350000|2022-06-29 15:25:50|1474.2|1473|1474.3|1473.1|1474.3|1473.1|1474.1|1472.9|20
1656516360000|2022-06-29 15:26:00|1474.6|1473.4|1474.6|1473.4|1474.9|1473.7|1474.4|1473.2|27
1656516370000|2022-06-29 15:26:10|1474.4|1473.2|1474.3|1473.1|1474.4|1473.2|1474.3|1473.1|4
1656516380000|2022-06-29 15:26:20|1474.1|1472.9|1474.1|1472.9|1474.2|1473|1474.1|1472.9|7
1656516390000|2022-06-29 15:26:30|1473.8|1472.6|1473.3|1472.1|1473.8|1472.6|1473.3|1472.1|5
1656516400000|2022-06-29 15:26:40|1473.4|1472.2|1473.3|1472.1|1473.4|1472.2|1473.3|1472.1|3
1656516410000|2022-06-29 15:26:50|1473.6|1472.4|1473.6|1472.4|1473.6|1472.4|1473.6|1472.4|3
1656516420000|2022-06-29 15:27:00|1473.8|1472.6|1473.8|1472.6|1473.8|1472.6|1473.8|1472.6|6
1656516430000|2022-06-29 15:27:10|||||||||1
1656516450000|2022-06-29 15:27:30|1474.1|1472.9|1474.3|1473.1|1474.3|1473.1|1474.1|1472.9|12
1656516460000|2022-06-29 15:27:40|1474.2|1473|1474.1|1472.9|1474.3|1473.1|1474.1|1472.9|6
1656516480000|2022-06-29 15:28:00|1474.3|1473.1|1474.6|1473.4|1474.6|1473.4|1474.3|1473.1|7
1656516490000|2022-06-29 15:28:10|1474.7|1473.5|1474.6|1473.4|1474.8|1473.6|1474.6|1473.4|6
1656516500000|2022-06-29 15:28:20|1474.3|1473.1|1474.6|1473.4|1474.6|1473.4|1474.3|1473.1|9
1656516510000|2022-06-29 15:28:30|1474.7|1473.5|1474.6|1473.4|1474.8|1473.6|1474.6|1473.4|20
1656516520000|2022-06-29 15:28:40|||||||||3
1656516530000|2022-06-29 15:28:50|1474.7|1473.5|1474.8|1473.6|1474.8|1473.6|1474.7|1473.5|2
1656516540000|2022-06-29 15:29:00|1474.9|1473.7|1475.1|1473.9|1475.2|1474|1474.8|1473.6|12
1656516550000|2022-06-29 15:29:10|1475.2|1474|1474.9|1473.7|1475.2|1474|1474.9|1473.7|7
1656516560000|2022-06-29 15:29:20|1474.8|1473.6|1474.8|1473.6|1474.8|1473.6|1474.6|1473.4|13
1656516570000|2022-06-29 15:29:30|1474.7|1473.5|1474.7|1473.5|1474.8|1473.6|1474.7|1473.5|5
1656516580000|2022-06-29 15:29:40|1474.8|1473.6|1474.3|1473.1|1474.8|1473.6|1474.3|1473.1|5
1656516590000|2022-06-29 15:29:50|||||||||3
1656516600000|2022-06-29 15:30:00|1474.4|1473.2|1474.6|1473.4|1474.6|1473.4|1474.3|1473.1|4
1656516610000|2022-06-29 15:30:10|1474.3|1473.1|1474.3|1473.1|1474.3|1473.1|1474.3|1473.1|7
1656516620000|2022-06-29 15:30:20|||||||||12
1656516640000|2022-06-29 15:30:40|1474.1|1472.9|1473.8|1472.6|1474.1|1472.9|1473.8|1472.6|12
1656516650000|2022-06-29 15:30:50|||||||||1
1656516660000|2022-06-29 15:31:00|1473.6|1472.4|1473.6|1472.4|1473.6|1472.4|1473.6|1472.4|10
1656516670000|2022-06-29 15:31:10|1473.7|1472.5|1474.1|1472.9|1474.2|1473|1473.7|1472.5|17
1656516680000|2022-06-29 15:31:20|1474.2|1473|1474.1|1472.9|1474.2|1473|1474.1|1472.9|15
1656516690000|2022-06-29 15:31:30|1473.8|1472.6|1473.8|1472.6|1473.8|1472.6|1473.8|1472.6|28
1656516700000|2022-06-29 15:31:40|1473.7|1472.5|1473.6|1472.4|1473.7|1472.5|1473.3|1472.1|12
1656516710000|2022-06-29 15:31:50|1473.3|1472.1|1473.1|1471.9|1473.4|1472.2|1473.1|1471.9|23
1656516720000|2022-06-29 15:32:00|1472.8|1471.6|1472.6|1471.4|1472.8|1471.6|1472.6|1471.4|20
1656516730000|2022-06-29 15:32:10|1472.3|1471.1|1472.6|1471.4|1472.6|1471.4|1472.3|1471.1|3
1656516740000|2022-06-29 15:32:20|1472.4|1471.2|1472.3|1471.1|1472.4|1471.2|1472.3|1471.1|4
1656516750000|2022-06-29 15:32:30|1472.4|1471.2|1472.4|1471.2|1472.4|1471.2|1472.4|1471.2|7
1656516760000|2022-06-29 15:32:40|1472.3|1471.1|1472.3|1471.1|1472.6|1471.4|1472.3|1471.1|8
1656516770000|2022-06-29 15:32:50|1472.2|1471|1472.3|1471.1|1472.3|1471.1|1472.2|1471|20
1656516780000|2022-06-29 15:33:00|1472.1|1470.9|1472.4|1471.2|1472.4|1471.2|1472.1|1470.9|32
1656516790000|2022-06-29 15:33:10|1472.3|1471.1|1472.7|1471.5|1472.7|1471.5|1472.3|1471.1|18
1656516800000|2022-06-29 15:33:20|1472.6|1471.4|1472.6|1471.4|1472.6|1471.4|1472.6|1471.4|4
1656516810000|2022-06-29 15:33:30|1472.7|1471.5|1472.7|1471.5|1472.7|1471.5|1472.3|1471.1|9
1656516820000|2022-06-29 15:33:40|1472.8|1471.6|1472.8|1471.6|1472.8|1471.6|1472.8|1471.6|2
1656516840000|2022-06-29 15:34:00|1472.6|1471.4|1472.4|1471.2|1472.7|1471.5|1472.4|1471.2|21
1656516850000|2022-06-29 15:34:10|1472.6|1471.4|1472.6|1471.4|1472.6|1471.4|1472.6|1471.4|5
1656516860000|2022-06-29 15:34:20|1472.7|1471.5|1473.1|1471.9|1473.1|1471.9|1472.7|1471.5|19
1656516870000|2022-06-29 15:34:30|1473.3|1472.1|1473.7|1472.5|1473.7|1472.5|1473.3|1472.1|27
1656516880000|2022-06-29 15:34:40|1473.8|1472.6|1473.3|1472.1|1473.8|1472.6|1473.3|1472.1|5
1656516890000|2022-06-29 15:34:50|1473.1|1471.9|1473.2|1472|1473.2|1472|1473.1|1471.9|14
1656516900000|2022-06-29 15:35:00|1473.1|1471.9|1473.3|1472.1|1473.3|1472.1|1473.1|1471.9|12
1656516910000|2022-06-29 15:35:10|1473.2|1472|1472.6|1471.4|1473.2|1472|1472.6|1471.4|5
1656516920000|2022-06-29 15:35:20|1472.7|1471.5|1472.8|1471.6|1472.8|1471.6|1472.6|1471.4|3
1656516930000|2022-06-29 15:35:30|||||||||1
1656516940000|2022-06-29 15:35:40|1473.1|1471.9|1472.9|1471.7|1473.1|1471.9|1472.9|1471.7|13
1656516950000|2022-06-29 15:35:50|1473.1|1471.9|1473.1|1471.9|1473.1|1471.9|1473.1|1471.9|10
1656516960000|2022-06-29 15:36:00|1472.8|1471.6|1473.1|1471.9|1473.1|1471.9|1472.8|1471.6|5
1656516970000|2022-06-29 15:36:10|1472.9|1471.7|1472.9|1471.7|1472.9|1471.7|1472.9|1471.7|1
1656516980000|2022-06-29 15:36:20|1473.1|1471.9|1472.8|1471.6|1473.1|1471.9|1472.8|1471.6|6
1656516990000|2022-06-29 15:36:30|1472.6|1471.4|1472.8|1471.6|1472.8|1471.6|1472.6|1471.4|18
1656517010000|2022-06-29 15:36:50|1472.6|1471.4|1472.6|1471.4|1472.6|1471.4|1472.6|1471.4|7
1656517020000|2022-06-29 15:37:00|1472.3|1471.1|1472.8|1471.6|1472.8|1471.6|1472.3|1471.1|5
1656517030000|2022-06-29 15:37:10|1472.6|1471.4|1472.3|1471.1|1472.6|1471.4|1472.3|1471.1|4
1656517040000|2022-06-29 15:37:20|1472.1|1470.9|1472.3|1471.1|1472.3|1471.1|1472.1|1470.9|5
1656517050000|2022-06-29 15:37:30|1472.1|1470.9|1472.1|1470.9|1472.2|1471|1472.1|1470.9|10
1656517060000|2022-06-29 15:37:40|1472.3|1471.1|1471.9|1470.7|1472.6|1471.4|1471.9|1470.7|44
1656517070000|2022-06-29 15:37:50|1471.8|1470.6|1472.2|1471|1472.2|1471|1471.8|1470.6|13
1656517080000|2022-06-29 15:38:00|1472.3|1471.1|1472.3|1471.1|1472.4|1471.2|1472.3|1471.1|14
1656517090000|2022-06-29 15:38:10|||||||||21
1656517100000|2022-06-29 15:38:20|1472.2|1471|1472.1|1470.9|1472.2|1471|1471.9|1470.7|9
1656517110000|2022-06-29 15:38:30|1472.2|1471|1472.1|1470.9|1472.2|1471|1472.1|1470.9|11
1656517120000|2022-06-29 15:38:40|1472.2|1471|1472.3|1471.1|1472.3|1471.1|1472.1|1470.9|5
1656517130000|2022-06-29 15:38:50|||||||||1
1656517140000|2022-06-29 15:39:00|1472.2|1471|1472.1|1470.9|1472.2|1471|1472.1|1470.9|5
1656517150000|2022-06-29 15:39:10|1471.9|1470.7|1471.9|1470.7|1471.9|1470.7|1471.8|1470.6|19
1656517160000|2022-06-29 15:39:20|1472.1|1470.9|1472.3|1471.1|1472.3|1471.1|1472.1|1470.9|5
1656517170000|2022-06-29 15:39:30|1472.2|1471|1472.2|1471|1472.2|1471|1472.2|1471|2
1656517180000|2022-06-29 15:39:40|1472.3|1471.1|1472.3|1471.1|1472.3|1471.1|1472.3|1471.1|7
1656517190000|2022-06-29 15:39:50|1472.2|1471|1472.2|1471|1472.2|1471|1472.2|1471|7
1656517200000|2022-06-29 15:40:00|1472.3|1471.1|1472.2|1471|1472.3|1471.1|1472.2|1471|4
1656517210000|2022-06-29 15:40:10|1472.3|1471.1|1472.3|1471.1|1472.3|1471.1|1472.3|1471.1|3
1656517220000|2022-06-29 15:40:20|1472.6|1471.4|1472.4|1471.2|1472.6|1471.4|1472.4|1471.2|14
1656517230000|2022-06-29 15:40:30|1472.3|1471.1|1472.6|1471.4|1472.6|1471.4|1472.3|1471.1|14
1656517240000|2022-06-29 15:40:40|1472.4|1471.2|1472.6|1471.4|1472.6|1471.4|1472.3|1471.1|35
1656517250000|2022-06-29 15:40:50|1472.7|1471.5|1472.6|1471.4|1472.8|1471.6|1472.6|1471.4|20
1656517260000|2022-06-29 15:41:00|1472.3|1471.1|1472.1|1470.9|1472.4|1471.2|1471.8|1470.6|14
1656517270000|2022-06-29 15:41:10|1471.9|1470.7|1472.3|1471.1|1472.3|1471.1|1471.9|1470.7|7
1656517280000|2022-06-29 15:41:20|1472.4|1471.2|1472.3|1471.1|1472.4|1471.2|1472.2|1471|10
1656517290000|2022-06-29 15:41:30|1472.1|1470.9|1472.3|1471.1|1472.3|1471.1|1472.1|1470.9|2
1656517300000|2022-06-29 15:41:40|||||||||1
1656517310000|2022-06-29 15:41:50|1472.1|1470.9|1472.1|1470.9|1472.1|1470.9|1472.1|1470.9|3
1656517320000|2022-06-29 15:42:00|1471.8|1470.6|1471.8|1470.6|1471.8|1470.6|1471.8|1470.6|2
1656517340000|2022-06-29 15:42:20|||||||||5
1656517350000|2022-06-29 15:42:30|1472.1|1470.9|1471.8|1470.6|1472.1|1470.9|1471.8|1470.6|12
1656517360000|2022-06-29 15:42:40|1471.9|1470.7|1471.9|1470.7|1471.9|1470.7|1471.8|1470.6|4
1656517370000|2022-06-29 15:42:50|1471.8|1470.6|1471.8|1470.6|1471.8|1470.6|1471.8|1470.6|0
1656517380000|2022-06-29 15:43:00|1471.9|1470.7|1471.8|1470.6|1471.9|1470.7|1471.8|1470.6|6
1656517390000|2022-06-29 15:43:10|1471.6|1470.4|1471.8|1470.6|1471.8|1470.6|1471.6|1470.4|11
1656517400000|2022-06-29 15:43:20|||||||||2
1656517410000|2022-06-29 15:43:30|1471.7|1470.5|1471.6|1470.4|1471.8|1470.6|1471.6|1470.4|30
1656517420000|2022-06-29 15:43:40|||||||||6
1656517430000|2022-06-29 15:43:50|1471.4|1470.2|1471.8|1470.6|1471.8|1470.6|1471.4|1470.2|20
1656517440000|2022-06-29 15:44:00|1471.7|1470.5|1472.1|1470.9|1472.1|1470.9|1471.7|1470.5|10
1656517450000|2022-06-29 15:44:10|||||||||25
1656517460000|2022-06-29 15:44:20|||||||||26
1656517470000|2022-06-29 15:44:30|1472.8|1471.6|1472.6|1471.4|1472.8|1471.6|1472.6|1471.4|26
1656517480000|2022-06-29 15:44:40|1472.8|1471.6|1472.8|1471.6|1472.8|1471.6|1472.8|1471.6|10
1656517490000|2022-06-29 15:44:50|||||||||3
1656517500000|2022-06-29 15:45:00|1473.1|1471.9|1473.1|1471.9|1473.1|1471.9|1473.1|1471.9|9
1656517510000|2022-06-29 15:45:10|||||||||4
1656517520000|2022-06-29 15:45:20|||||||||3
1656517530000|2022-06-29 15:45:30|1472.8|1471.6|1472.6|1471.4|1472.8|1471.6|1472.6|1471.4|11
1656517540000|2022-06-29 15:45:40|1472.3|1471.1|1472.3|1471.1|1472.6|1471.4|1472.3|1471.1|10
1656517550000|2022-06-29 15:45:50|1472.4|1471.2|1472.3|1471.1|1472.6|1471.4|1472.3|1471.1|14
1656517560000|2022-06-29 15:46:00|1472.1|1470.9|1472.1|1470.9|1472.1|1470.9|1472.1|1470.9|1
1656517570000|2022-06-29 15:46:10|1471.6|1470.4|1471.6|1470.4|1471.6|1470.4|1471.6|1470.4|15
1656517580000|2022-06-29 15:46:20|1471.3|1470.1|1471.6|1470.4|1471.6|1470.4|1471.3|1470.1|22
1656517590000|2022-06-29 15:46:30|1471.8|1470.6|1471.8|1470.6|1471.8|1470.6|1471.7|1470.5|26
1656517600000|2022-06-29 15:46:40|1471.7|1470.5|1471.8|1470.6|1471.8|1470.6|1471.7|1470.5|8
1656517610000|2022-06-29 15:46:50|1472.1|1470.9|1472.1|1470.9|1472.1|1470.9|1472.1|1470.9|6
1656517620000|2022-06-29 15:47:00|||||||||3
1656517630000|2022-06-29 15:47:10|1472.3|1471.1|1472.6|1471.4|1472.6|1471.4|1472.3|1471.1|33
1656517640000|2022-06-29 15:47:20|1472.3|1471.1|1472.3|1471.1|1472.3|1471.1|1472.3|1471.1|2
1656517650000|2022-06-29 15:47:30|1472.4|1471.2|1472.3|1471.1|1472.4|1471.2|1472.3|1471.1|7
1656517660000|2022-06-29 15:47:40|||||||||1
1656517670000|2022-06-29 15:47:50|||||||||2
1656517680000|2022-06-29 15:48:00|1471.9|1470.7|1472.1|1470.9|1472.1|1470.9|1471.9|1470.7|7
1656517690000|2022-06-29 15:48:10|1471.9|1470.7|1471.9|1470.7|1472.1|1470.9|1471.9|1470.7|8
1656517700000|2022-06-29 15:48:20|1472.1|1470.9|1471.8|1470.6|1472.1|1470.9|1471.8|1470.6|2
1656517710000|2022-06-29 15:48:30|||||||||1
1656517720000|2022-06-29 15:48:40|||||||||2
1656517730000|2022-06-29 15:48:50|1472.1|1470.9|1472.3|1471.1|1472.3|1471.1|1471.8|1470.6|12
1656517740000|2022-06-29 15:49:00|1472.2|1471|1472.1|1470.9|1472.2|1471|1472.1|1470.9|5
1656517750000|2022-06-29 15:49:10|1472.2|1471|1472.1|1470.9|1472.3|1471.1|1472.1|1470.9|11
1656517760000|2022-06-29 15:49:20|1471.9|1470.7|1472.1|1470.9|1472.1|1470.9|1471.9|1470.7|3
1656517780000|2022-06-29 15:49:40|||||||||4
1656517790000|2022-06-29 15:49:50|1471.9|1470.7|1471.9|1470.7|1471.9|1470.7|1471.9|1470.7|3
1656517800000|2022-06-29 15:50:00|1472.1|1470.9|1471.8|1470.6|1472.1|1470.9|1471.8|1470.6|4
1656517810000|2022-06-29 15:50:10|1471.9|1470.7|1471.8|1470.6|1471.9|1470.7|1471.8|1470.6|5
1656517820000|2022-06-29 15:50:20|||||||||19
1656517830000|2022-06-29 15:50:30|1472.1|1470.9|1471.9|1470.7|1472.1|1470.9|1471.9|1470.7|9
1656517840000|2022-06-29 15:50:40|1472.1|1470.9|1472.1|1470.9|1472.1|1470.9|1471.9|1470.7|6
1656517860000|2022-06-29 15:51:00|1471.9|1470.7|1471.8|1470.6|1471.9|1470.7|1471.8|1470.6|1
1656517870000|2022-06-29 15:51:10|1472.1|1470.9|1472.1|1470.9|1472.1|1470.9|1472.1|1470.9|5
1656517880000|2022-06-29 15:51:20|||||||||1
1656517890000|2022-06-29 15:51:30|1472.3|1471.1|1472.6|1471.4|1472.6|1471.4|1472.3|1471.1|15
1656517900000|2022-06-29 15:51:40|||||||||1
1656517910000|2022-06-29 15:51:50|1472.7|1471.5|1472.7|1471.5|1472.7|1471.5|1472.7|1471.5|2
1656517920000|2022-06-29 15:52:00|1472.8|1471.6|1472.3|1471.1|1472.8|1471.6|1472.3|1471.1|16
1656517930000|2022-06-29 15:52:10|||||||||5
1656517940000|2022-06-29 15:52:20|||||||||3
1656517960000|2022-06-29 15:52:40|||||||||10
1656517970000|2022-06-29 15:52:50|1472.1|1470.9|1472.1|1470.9|1472.1|1470.9|1472.1|1470.9|13
1656517990000|2022-06-29 15:53:10|1471.8|1470.6|1472.1|1470.9|1472.1|1470.9|1471.8|1470.6|12
1656518000000|2022-06-29 15:53:20|1472.2|1471|1472.2|1471|1472.3|1471.1|1472.1|1470.9|5
1656518010000|2022-06-29 15:53:30|1472.3|1471.1|1472.2|1471|1472.3|1471.1|1472.2|1471|3
1656518020000|2022-06-29 15:53:40|1472.3|1471.1|1472.6|1471.4|1472.8|1471.6|1472.3|1471.1|3
1656518030000|2022-06-29 15:53:50|1472.7|1471.5|1472.8|1471.6|1472.8|1471.6|1472.7|1471.5|4
1656518040000|2022-06-29 15:54:00|1473.1|1471.9|1473.1|1471.9|1473.1|1471.9|1473.1|1471.9|2
1656518050000|2022-06-29 15:54:10|1472.8|1471.6|1472.8|1471.6|1472.9|1471.7|1472.8|1471.6|8
1656518070000|2022-06-29 15:54:30|||||||||2
1656518080000|2022-06-29 15:54:40|1472.6|1471.4|1472.8|1471.6|1472.8|1471.6|1472.6|1471.4|5
1656518090000|2022-06-29 15:54:50|1472.7|1471.5|1472.7|1471.5|1472.7|1471.5|1472.7|1471.5|3
1656518100000|2022-06-29 15:55:00|1472.8|1471.6|1473.1|1471.9|1473.1|1471.9|1472.8|1471.6|1
1656518110000|2022-06-29 15:55:10|1472.9|1471.7|1473.6|1472.4|1473.6|1472.4|1472.9|1471.7|7
1656518120000|2022-06-29 15:55:20|1473.7|1472.5|1473.8|1472.6|1473.9|1472.7|1473.7|1472.5|8
1656518130000|2022-06-29 15:55:30|1473.6|1472.4|1473.6|1472.4|1473.6|1472.4|1473.6|1472.4|8
1656518140000|2022-06-29 15:55:40|1473.7|1472.5|1473.3|1472.1|1473.7|1472.5|1473.1|1471.9|22
1656518150000|2022-06-29 15:55:50|1473.1|1471.9|1473.2|1472|1473.2|1472|1473.1|1471.9|11
1656518160000|2022-06-29 15:56:00|1473.1|1471.9|1472.8|1471.6|1473.1|1471.9|1472.6|1471.4|20
1656518170000|2022-06-29 15:56:10|1472.6|1471.4|1472.8|1471.6|1472.8|1471.6|1472.6|1471.4|2
1656518180000|2022-06-29 15:56:20|1472.9|1471.7|1472.9|1471.7|1472.9|1471.7|1472.9|1471.7|26
1656518190000|2022-06-29 15:56:30|1472.8|1471.6|1472.6|1471.4|1472.8|1471.6|1472.6|1471.4|13
1656518200000|2022-06-29 15:56:40|1472.4|1471.2|1472.3|1471.1|1472.4|1471.2|1472.3|1471.1|7
1656518210000|2022-06-29 15:56:50|||||||||11
1656518220000|2022-06-29 15:57:00|1472.4|1471.2|1472.8|1471.6|1472.8|1471.6|1472.4|1471.2|6
1656518230000|2022-06-29 15:57:10|1473.1|1471.9|1473.1|1471.9|1473.1|1471.9|1472.9|1471.7|10
1656518240000|2022-06-29 15:57:20|||||||||3
1656518250000|2022-06-29 15:57:30|||||||||1
1656518260000|2022-06-29 15:57:40|1472.9|1471.7|1472.8|1471.6|1472.9|1471.7|1472.8|1471.6|10
1656518270000|2022-06-29 15:57:50|1472.9|1471.7|1473.4|1472.2|1473.4|1472.2|1472.9|1471.7|5
1656518280000|2022-06-29 15:58:00|1473.3|1472.1|1473.3|1472.1|1473.3|1472.1|1473.3|1472.1|15
1656518290000|2022-06-29 15:58:10|||||||||1
1656518300000|2022-06-29 15:58:20|1473.6|1472.4|1473.6|1472.4|1473.6|1472.4|1473.6|1472.4|7
1656518310000|2022-06-29 15:58:30|1473.8|1472.6|1473.8|1472.6|1473.8|1472.6|1473.8|1472.6|8
1656518320000|2022-06-29 15:58:40|1473.9|1472.7|1474.1|1472.9|1474.1|1472.9|1473.9|1472.7|8
1656518330000|2022-06-29 15:58:50|||||||||3
1656518340000|2022-06-29 15:59:00|1474.4|1473.2|1474.1|1472.9|1474.4|1473.2|1474.1|1472.9|6
1656518350000|2022-06-29 15:59:10|1473.6|1472.4|1473.6|1472.4|1473.6|1472.4|1473.6|1472.4|8
1656518360000|2022-06-29 15:59:20|1473.3|1472.1|1473.3|1472.1|1473.3|1472.1|1473.3|1472.1|14
1656518370000|2022-06-29 15:59:30|1473.6|1472.4|1473.3|1472.1|1473.6|1472.4|1473.3|1472.1|3
1656518380000|2022-06-29 15:59:40|||||||||10
1656518390000|2022-06-29 15:59:50|1473.4|1472.2|1473.7|1472.5|1473.7|1472.5|1473.4|1472.2|24
1656518400000|2022-06-29 16:00:00|1473.6|1472.4|1473.8|1472.6|1473.8|1472.6|1473.6|1472.4|13
1656518410000|2022-06-29 16:00:10|1474.1|1472.9|1473.8|1472.6|1474.1|1472.9|1473.8|1472.6|12
1656518420000|2022-06-29 16:00:20|1473.6|1472.4|1473.6|1472.4|1473.6|1472.4|1473.6|1472.4|9
1656518430000|2022-06-29 16:00:30|1473.4|1472.2|1473.2|1472|1473.6|1472.4|1473.2|1472|21
1656518440000|2022-06-29 16:00:40|1473.3|1472.1|1473.6|1472.4|1473.6|1472.4|1473.3|1472.1|6
1656518450000|2022-06-29 16:00:50|1473.7|1472.5|1473.9|1472.7|1473.9|1472.7|1473.7|1472.5|4
1656518460000|2022-06-29 16:01:00|1474.1|1472.9|1473.9|1472.7|1474.1|1472.9|1473.8|1472.6|7
1656518470000|2022-06-29 16:01:10|1473.8|1472.6|1473.8|1472.6|1473.8|1472.6|1473.8|1472.6|1
1656518480000|2022-06-29 16:01:20|1473.9|1472.7|1473.9|1472.7|1473.9|1472.7|1473.9|1472.7|18
1656518490000|2022-06-29 16:01:30|1473.8|1472.6|1474.1|1472.9|1474.1|1472.9|1473.8|1472.6|11
1656518500000|2022-06-29 16:01:40|1473.9|1472.7|1473.8|1472.6|1473.9|1472.7|1473.6|1472.4|19
1656518510000|2022-06-29 16:01:50|1473.9|1472.7|1474.1|1472.9|1474.1|1472.9|1473.9|1472.7|8
1656518520000|2022-06-29 16:02:00|1473.9|1472.7|1474.1|1472.9|1474.1|1472.9|1473.9|1472.7|8
1656518530000|2022-06-29 16:02:10|1474.2|1473|1474.3|1473.1|1474.3|1473.1|1474.1|1472.9|2
1656518540000|2022-06-29 16:02:20|||||||||8
1656518550000|2022-06-29 16:02:30|1474.6|1473.4|1474.3|1473.1|1474.6|1473.4|1474.3|1473.1|16
1656518560000|2022-06-29 16:02:40|||||||||2
1656518570000|2022-06-29 16:02:50|||||||||1
1656518580000|2022-06-29 16:03:00|||||||||6
1656518590000|2022-06-29 16:03:10|1474.6|1473.4|1474.6|1473.4|1474.6|1473.4|1474.6|1473.4|33
1656518600000|2022-06-29 16:03:20|1474.3|1473.1|1474.3|1473.1|1474.3|1473.1|1474.3|1473.1|10
1656518610000|2022-06-29 16:03:30|||||||||69
1656518620000|2022-06-29 16:03:40|1474.1|1472.9|1474.1|1472.9|1474.1|1472.9|1474.1|1472.9|4
1656518630000|2022-06-29 16:03:50|1473.8|1472.6|1473.8|1472.6|1474.1|1472.9|1473.8|1472.6|4
1656518640000|2022-06-29 16:04:00|1474.1|1472.9|1474.1|1472.9|1474.1|1472.9|1473.9|1472.7|6
1656518650000|2022-06-29 16:04:10|1473.9|1472.7|1473.9|1472.7|1473.9|1472.7|1473.9|1472.7|5
1656518660000|2022-06-29 16:04:20|1474.1|1472.9|1474.1|1472.9|1474.2|1473|1474.1|1472.9|9
1656518670000|2022-06-29 16:04:30|||||||||4
1656518680000|2022-06-29 16:04:40|1473.9|1472.7|1474.1|1472.9|1474.1|1472.9|1473.9|1472.7|5
1656518690000|2022-06-29 16:04:50|1473.9|1472.7|1473.9|1472.7|1473.9|1472.7|1473.9|1472.7|4
1656518700000|2022-06-29 16:05:00|1473.8|1472.6|1473.8|1472.6|1473.8|1472.6|1473.8|1472.6|6
1656518710000|2022-06-29 16:05:10|1474.1|1472.9|1474.1|1472.9|1474.1|1472.9|1474.1|1472.9|9
1656518720000|2022-06-29 16:05:20|1474.3|1473.1|1474.1|1472.9|1474.3|1473.1|1474.1|1472.9|4
1656518730000|2022-06-29 16:05:30|1473.9|1472.7|1473.8|1472.6|1473.9|1472.7|1473.8|1472.6|28
1656518740000|2022-06-29 16:05:40|||||||||5
1656518750000|2022-06-29 16:05:50|1473.6|1472.4|1473.6|1472.4|1473.6|1472.4|1473.6|1472.4|11
1656518770000|2022-06-29 16:06:10|1473.7|1472.5|1473.6|1472.4|1473.7|1472.5|1473.6|1472.4|9
1656518780000|2022-06-29 16:06:20|1473.8|1472.6|1473.8|1472.6|1473.8|1472.6|1473.8|1472.6|16
1656518790000|2022-06-29 16:06:30|1474.1|1472.9|1474.1|1472.9|1474.1|1472.9|1474.1|1472.9|3
1656518800000|2022-06-29 16:06:40|1474.3|1473.1|1474.2|1473|1474.3|1473.1|1474.2|1473|7
1656518810000|2022-06-29 16:06:50|1474.1|1472.9|1474.2|1473|1474.3|1473.1|1474.1|1472.9|2
1656518820000|2022-06-29 16:07:00|1474.1|1472.9|1473.8|1472.6|1474.1|1472.9|1473.7|1472.5|13
1656518830000|2022-06-29 16:07:10|1473.6|1472.4|1473.3|1472.1|1473.6|1472.4|1473.3|1472.1|6
1656518840000|2022-06-29 16:07:20|1473.1|1471.9|1473.1|1471.9|1473.1|1471.9|1473.1|1471.9|18
1656518850000|2022-06-29 16:07:30|1473.3|1472.1|1473.3|1472.1|1473.3|1472.1|1473.3|1472.1|7
1656518860000|2022-06-29 16:07:40|||||||||8
1656518870000|2022-06-29 16:07:50|1473.4|1472.2|1473.6|1472.4|1473.6|1472.4|1473.4|1472.2|10
1656518880000|2022-06-29 16:08:00|1473.7|1472.5|1473.7|1472.5|1473.7|1472.5|1473.7|1472.5|6
1656518890000|2022-06-29 16:08:10|1473.8|1472.6|1474.1|1472.9|1474.1|1472.9|1473.8|1472.6|17
1656518900000|2022-06-29 16:08:20|||||||||1
1656518910000|2022-06-29 16:08:30|||||||||5
1656518920000|2022-06-29 16:08:40|||||||||2
1656518930000|2022-06-29 16:08:50|||||||||3
1656518940000|2022-06-29 16:09:00|1473.8|1472.6|1473.6|1472.4|1473.8|1472.6|1473.6|1472.4|9
1656518950000|2022-06-29 16:09:10|1473.8|1472.6|1474.1|1472.9|1474.1|1472.9|1473.8|1472.6|4
1656518980000|2022-06-29 16:09:40|1473.9|1472.7|1473.8|1472.6|1473.9|1472.7|1473.8|1472.6|5
1656518990000|2022-06-29 16:09:50|1473.6|1472.4|1473.1|1471.9|1473.6|1472.4|1473.1|1471.9|37
1656519000000|2022-06-29 16:10:00|1473.2|1472|1473.3|1472.1|1473.3|1472.1|1473.1|1471.9|2
1656519010000|2022-06-29 16:10:10|1473.1|1471.9|1473.1|1471.9|1473.2|1472|1473.1|1471.9|10
1656519030000|2022-06-29 16:10:30|1473.3|1472.1|1473.3|1472.1|1473.3|1472.1|1473.3|1472.1|6
1656519050000|2022-06-29 16:10:50|1473.2|1472|1473.1|1471.9|1473.2|1472|1473.1|1471.9|3
1656519060000|2022-06-29 16:11:00|1473.3|1472.1|1473.3|1472.1|1473.3|1472.1|1473.3|1472.1|1
1656519070000|2022-06-29 16:11:10|1473.6|1472.4|1473.8|1472.6|1473.8|1472.6|1473.6|1472.4|7
1656519080000|2022-06-29 16:11:20|1473.7|1472.5|1474.1|1472.9|1474.1|1472.9|1473.7|1472.5|18
1656519090000|2022-06-29 16:11:30|1473.8|1472.6|1473.9|1472.7|1473.9|1472.7|1473.8|1472.6|3
1656519100000|2022-06-29 16:11:40|1473.8|1472.6|1474.1|1472.9|1474.1|1472.9|1473.8|1472.6|2
1656519110000|2022-06-29 16:11:50|1473.9|1472.7|1473.9|1472.7|1474.1|1472.9|1473.9|1472.7|2
1656519120000|2022-06-29 16:12:00|1473.8|1472.6|1474.1|1472.9|1474.1|1472.9|1473.8|1472.6|3
1656519130000|2022-06-29 16:12:10|1473.9|1472.7|1473.8|1472.6|1473.9|1472.7|1473.8|1472.6|3
1656519140000|2022-06-29 16:12:20|||||||||7
1656519150000|2022-06-29 16:12:30|||||||||1
1656519160000|2022-06-29 16:12:40|||||||||2
1656519170000|2022-06-29 16:12:50|||||||||1
1656519180000|2022-06-29 16:13:00|||||||||1
1656519190000|2022-06-29 16:13:10|1473.6|1472.4|1473.3|1472.1|1473.6|1472.4|1473.3|1472.1|32
1656519200000|2022-06-29 16:13:20|||||||||4
1656519210000|2022-06-29 16:13:30|1473.2|1472|1473.1|1471.9|1473.2|1472|1473.1|1471.9|13
1656519220000|2022-06-29 16:13:40|1473|1471.8|1472.6|1471.4|1473|1471.8|1472.6|1471.4|13
1656519230000|2022-06-29 16:13:50|1472.3|1471.1|1472.8|1471.6|1472.8|1471.6|1472.3|1471.1|19
1656519240000|2022-06-29 16:14:00|1472.7|1471.5|1472.6|1471.4|1472.7|1471.5|1472.3|1471.1|14
1656519250000|2022-06-29 16:14:10|1472.7|1471.5|1473.3|1472.1|1473.6|1472.4|1472.7|1471.5|24
1656519260000|2022-06-29 16:14:20|||||||||16
1656519270000|2022-06-29 16:14:30|||||||||2
1656519280000|2022-06-29 16:14:40|1473.4|1472.2|1473.6|1472.4|1473.6|1472.4|1473.3|1472.1|5
1656519290000|2022-06-29 16:14:50|1473.8|1472.6|1474.1|1472.9|1474.1|1472.9|1473.8|1472.6|12
1656519300000|2022-06-29 16:15:00|1474.2|1473|1474.2|1473|1474.3|1473.1|1474.2|1473|6
1656519310000|2022-06-29 16:15:10|1474.3|1473.1|1474.3|1473.1|1474.3|1473.1|1474.2|1473|4
1656519320000|2022-06-29 16:15:20|1474.4|1473.2|1474.2|1473|1474.4|1473.2|1474.1|1472.9|11
1656519330000|2022-06-29 16:15:30|1474.3|1473.1|1474.6|1473.4|1474.6|1473.4|1474.3|1473.1|18
1656519340000|2022-06-29 16:15:40|1474.4|1473.2|1474.3|1473.1|1474.4|1473.2|1474.3|1473.1|5
1656519350000|2022-06-29 16:15:50|||||||||9
1656519370000|2022-06-29 16:16:10|1474.7|1473.5|1474.8|1473.6|1474.8|1473.6|1474.6|1473.4|51
1656519380000|2022-06-29 16:16:20|1474.7|1473.5|1474.7|1473.5|1474.7|1473.5|1474.7|1473.5|8
1656519390000|2022-06-29 16:16:30|1474.8|1473.6|1474.6|1473.4|1474.8|1473.6|1474.6|1473.4|26
1656519400000|2022-06-29 16:16:40|1474.4|1473.2|1474.4|1473.2|1474.4|1473.2|1474.4|1473.2|4
1656519410000|2022-06-29 16:16:50|1474.6|1473.4|1474.6|1473.4|1474.6|1473.4|1474.3|1473.1|82
1656519420000|2022-06-29 16:17:00|1474.8|1473.6|1474.8|1473.6|1474.8|1473.6|1474.8|1473.6|7
1656519430000|2022-06-29 16:17:10|1475.1|1473.9|1474.8|1473.6|1475.1|1473.9|1474.8|1473.6|70
1656519440000|2022-06-29 16:17:20|1474.7|1473.5|1474.8|1473.6|1474.8|1473.6|1474.7|1473.5|3
1656519450000|2022-06-29 16:17:30|1475.1|1473.9|1475.4|1474.2|1475.4|1474.2|1475.1|1473.9|22
1656519460000|2022-06-29 16:17:40|1475.6|1474.4|1475.6|1474.4|1475.6|1474.4|1475.6|1474.4|2
1656519470000|2022-06-29 16:17:50|1475.3|1474.1|1474.9|1473.7|1475.3|1474.1|1474.8|1473.6|17
1656519480000|2022-06-29 16:18:00|1474.8|1473.6|1474.3|1473.1|1475.1|1473.9|1474.3|1473.1|4
1656519490000|2022-06-29 16:18:10|1474.1|1472.9|1474.2|1473|1474.2|1473|1474.1|1472.9|3
1656519500000|2022-06-29 16:18:20|1474.1|1472.9|1473.9|1472.7|1474.2|1473|1473.9|1472.7|24
1656519510000|2022-06-29 16:18:30|1474.1|1472.9|1474.3|1473.1|1474.3|1473.1|1474.1|1472.9|10
1656519520000|2022-06-29 16:18:40|1474.6|1473.4|1474.6|1473.4|1474.6|1473.4|1474.6|1473.4|23
1656519530000|2022-06-29 16:18:50|1474.4|1473.2|1474.6|1473.4|1474.6|1473.4|1474.4|1473.2|50
1656519540000|2022-06-29 16:19:00|1474.4|1473.2|1474.7|1473.5|1474.8|1473.6|1474.4|1473.2|56
1656519550000|2022-06-29 16:19:10|1474.4|1473.2|1474.7|1473.5|1474.7|1473.5|1474.4|1473.2|25
1656519560000|2022-06-29 16:19:20|1474.6|1473.4|1474.8|1473.6|1474.8|1473.6|1474.6|1473.4|2
1656519570000|2022-06-29 16:19:30|1474.3|1473.1|1474.3|1473.1|1474.3|1473.1|1474.3|1473.1|8
1656519580000|2022-06-29 16:19:40|||||||||3
1656519590000|2022-06-29 16:19:50|1474.2|1473|1474.1|1472.9|1474.2|1473|1473.9|1472.7|17
1656519600000|2022-06-29 16:20:00|1474.3|1473.1|1474.3|1473.1|1474.3|1473.1|1474.2|1473|9
1656519620000|2022-06-29 16:20:20|1474.6|1473.4|1474.6|1473.4|1474.6|1473.4|1474.6|1473.4|10
1656519630000|2022-06-29 16:20:30|1474.4|1473.2|1474.4|1473.2|1474.6|1473.4|1474.4|1473.2|2
1656519640000|2022-06-29 16:20:40|1474.3|1473.1|1474.3|1473.1|1474.3|1473.1|1474.3|1473.1|0
1656519650000|2022-06-29 16:20:50|||||||||22
1656519660000|2022-06-29 16:21:00|||||||||9
1656519670000|2022-06-29 16:21:10|1474.4|1473.2|1474.3|1473.1|1474.4|1473.2|1474.3|1473.1|29
1656519680000|2022-06-29 16:21:20|1474.2|1473|1474.2|1473|1474.3|1473.1|1474.2|1473|1
1656519690000|2022-06-29 16:21:30|1474.3|1473.1|1474.3|1473.1|1474.3|1473.1|1474.2|1473|0
1656519700000|2022-06-29 16:21:40|1474.2|1473|1474.1|1472.9|1474.2|1473|1474.1|1472.9|25
1656519710000|2022-06-29 16:21:50|1473.8|1472.6|1473.4|1472.2|1473.8|1472.6|1473.4|1472.2|16
1656519720000|2022-06-29 16:22:00|1473.6|1472.4|1473.6|1472.4|1473.6|1472.4|1473.6|1472.4|0
1656519730000|2022-06-29 16:22:10|1473.3|1472.1|1473.3|1472.1|1473.3|1472.1|1473.3|1472.1|2
1656519740000|2022-06-29 16:22:20|1473.1|1471.9|1473.3|1472.1|1473.3|1472.1|1473.1|1471.9|8
1656519760000|2022-06-29 16:22:40|||||||||5
1656519770000|2022-06-29 16:22:50|||||||||2
1656519780000|2022-06-29 16:23:00|1473.4|1472.2|1473.8|1472.6|1473.8|1472.6|1473.4|1472.2|15
1656519810000|2022-06-29 16:23:30|1473.9|1472.7|1474.1|1472.9|1474.1|1472.9|1473.9|1472.7|7
1656519820000|2022-06-29 16:23:40|1473.8|1472.6|1473.8|1472.6|1473.8|1472.6|1473.8|1472.6|9
1656519830000|2022-06-29 16:23:50|1473.9|1472.7|1473.8|1472.6|1473.9|1472.7|1473.8|1472.6|33
1656519840000|2022-06-29 16:24:00|||||||||3
1656519850000|2022-06-29 16:24:10|1473.6|1472.4|1473.6|1472.4|1473.6|1472.4|1473.6|1472.4|16
1656519860000|2022-06-29 16:24:20|||||||||4
1656519870000|2022-06-29 16:24:30|1473.4|1472.2|1473.3|1472.1|1473.4|1472.2|1473.3|1472.1|10
1656519880000|2022-06-29 16:24:40|1473.2|1472|1473.1|1471.9|1473.2|1472|1473.1|1471.9|9
1656519890000|2022-06-29 16:24:50|||||||||27
1656519900000|2022-06-29 16:25:00|1472.9|1471.7|1472.8|1471.6|1472.9|1471.7|1472.7|1471.5|11
1656519910000|2022-06-29 16:25:10|1472.6|1471.4|1472.8|1471.6|1472.8|1471.6|1472.6|1471.4|9
1656519920000|2022-06-29 16:25:20|1473.1|1471.9|1473.1|1471.9|1473.1|1471.9|1473.1|1471.9|12
1656519930000|2022-06-29 16:25:30|1472.9|1471.7|1473.2|1472|1473.2|1472|1472.9|1471.7|4
1656519940000|2022-06-29 16:25:40|1473.1|1471.9|1473.1|1471.9|1473.1|1471.9|1473.1|1471.9|3
1656519950000|2022-06-29 16:25:50|1473.2|1472|1473.2|1472|1473.2|1472|1473.1|1471.9|3
1656519960000|2022-06-29 16:26:00|1473.3|1472.1|1473.3|1472.1|1473.3|1472.1|1473.3|1472.1|4
1656519970000|2022-06-29 16:26:10|1473.1|1471.9|1473.1|1471.9|1473.1|1471.9|1473.1|1471.9|20
1656519990000|2022-06-29 16:26:30|1473.3|1472.1|1473.1|1471.9|1473.3|1472.1|1473.1|1471.9|64
1656520000000|2022-06-29 16:26:40|1473.3|1472.1|1473.3|1472.1|1473.3|1472.1|1473.3|1472.1|42
1656520010000|2022-06-29 16:26:50|1473.1|1471.9|1473.1|1471.9|1473.1|1471.9|1473.1|1471.9|55
1656520030000|2022-06-29 16:27:10|1473.3|1472.1|1473.3|1472.1|1473.3|1472.1|1473.3|1472.1|16
1656520040000|2022-06-29 16:27:20|||||||||25
1656520050000|2022-06-29 16:27:30|1473.4|1472.2|1473.3|1472.1|1473.4|1472.2|1473.3|1472.1|29
1656520060000|2022-06-29 16:27:40|1473.4|1472.2|1473.6|1472.4|1473.6|1472.4|1473.4|1472.2|16
1656520070000|2022-06-29 16:27:50|||||||||36
1656520080000|2022-06-29 16:28:00|1473.8|1472.6|1473.8|1472.6|1473.8|1472.6|1473.8|1472.6|13
1656520100000|2022-06-29 16:28:20|||||||||13
1656520110000|2022-06-29 16:28:30|1474.1|1472.9|1474.1|1472.9|1474.1|1472.9|1474.1|1472.9|29
1656520120000|2022-06-29 16:28:40|1474.3|1473.1|1473.8|1472.6|1474.6|1473.4|1473.8|1472.6|57
1656520130000|2022-06-29 16:28:50|1474.1|1472.9|1474.1|1472.9|1474.3|1473.1|1473.9|1472.7|29
1656520140000|2022-06-29 16:29:00|||||||||4
1656520160000|2022-06-29 16:29:20|||||||||27
1656520170000|2022-06-29 16:29:30|||||||||20
1656520180000|2022-06-29 16:29:40|1474.2|1473|1474.6|1473.4|1474.6|1473.4|1474.2|1473|15
1656520190000|2022-06-29 16:29:50|1474.3|1473.1|1474.3|1473.1|1474.3|1473.1|1474.3|1473.1|9
1656520200000|2022-06-29 16:30:00|1474.6|1473.4|1474.3|1473.1|1474.6|1473.4|1474.3|1473.1|5
1656520210000|2022-06-29 16:30:10|1474.4|1473.2|1474.4|1473.2|1474.4|1473.2|1474.4|1473.2|7
1656520220000|2022-06-29 16:30:20|1474.6|1473.4|1474.3|1473.1|1474.6|1473.4|1474.3|1473.1|2
1656520230000|2022-06-29 16:30:30|1474.4|1473.2|1474.1|1472.9|1474.4|1473.2|1474.1|1472.9|2
1656520240000|2022-06-29 16:30:40|1473.8|1472.6|1473.8|1472.6|1473.9|1472.7|1473.8|1472.6|6
1656520250000|2022-06-29 16:30:50|||||||||1
1656520260000|2022-06-29 16:31:00|1474.1|1472.9|1474.1|1472.9|1474.1|1472.9|1474.1|1472.9|7
1656520270000|2022-06-29 16:31:10|1473.9|1472.7|1474.1|1472.9|1474.2|1473|1473.9|1472.7|5
1656520280000|2022-06-29 16:31:20|1474.3|1473.1|1474.3|1473.1|1474.3|1473.1|1474.3|1473.1|4
1656520290000|2022-06-29 16:31:30|1474.2|1473|1473.8|1472.6|1474.2|1473|1473.8|1472.6|39
1656520310000|2022-06-29 16:31:50|1473.9|1472.7|1473.9|1472.7|1473.9|1472.7|1473.9|1472.7|8
1656520320000|2022-06-29 16:32:00|1473.8|1472.6|1473.8|1472.6|1473.8|1472.6|1473.8|1472.6|14
1656520330000|2022-06-29 16:32:10|1473.6|1472.4|1473.7|1472.5|1473.7|1472.5|1473.6|1472.4|27
1656520340000|2022-06-29 16:32:20|1473.6|1472.4|1473.6|1472.4|1473.6|1472.4|1473.6|1472.4|4
1656520350000|2022-06-29 16:32:30|1473.8|1472.6|1473.9|1472.7|1473.9|1472.7|1473.8|1472.6|10
1656520360000|2022-06-29 16:32:40|1473.7|1472.5|1473.7|1472.5|1473.7|1472.5|1473.7|1472.5|2
1656520370000|2022-06-29 16:32:50|||||||||5
1656520380000|2022-06-29 16:33:00|1473.6|1472.4|1473.4|1472.2|1473.6|1472.4|1473.3|1472.1|13
1656520390000|2022-06-29 16:33:10|1473.6|1472.4|1473.6|1472.4|1473.7|1472.5|1473.6|1472.4|2
1656520400000|2022-06-29 16:33:20|||||||||12
1656520410000|2022-06-29 16:33:30|||||||||3
1656520420000|2022-06-29 16:33:40|||||||||1
1656520430000|2022-06-29 16:33:50|1473.8|1472.6|1473.9|1472.7|1474.1|1472.9|1473.8|1472.6|7
1656520440000|2022-06-29 16:34:00|1474.1|1472.9|1473.9|1472.7|1474.1|1472.9|1473.9|1472.7|1
1656520450000|2022-06-29 16:34:10|1474.1|1472.9|1474.1|1472.9|1474.1|1472.9|1474.1|1472.9|1
1656520460000|2022-06-29 16:34:20|1474.2|1473|1474.3|1473.1|1474.3|1473.1|1474.2|1473|3
1656520470000|2022-06-29 16:34:30|1474.6|1473.4|1475.1|1473.9|1475.1|1473.9|1474.4|1473.2|23
1656520480000|2022-06-29 16:34:40|1474.9|1473.7|1475.1|1473.9|1475.1|1473.9|1474.9|1473.7|0
1656520490000|2022-06-29 16:34:50|1475.3|1474.1|1475.3|1474.1|1475.3|1474.1|1475.3|1474.1|2
1656520500000|2022-06-29 16:35:00|1475.1|1473.9|1475.1|1473.9|1475.1|1473.9|1474.9|1473.7|32
1656520510000|2022-06-29 16:35:10|1474.8|1473.6|1475.3|1474.1|1475.3|1474.1|1474.8|1473.6|7
1656520520000|2022-06-29 16:35:20|1475.1|1473.9|1475.1|1473.9|1475.2|1474|1475.1|1473.9|3
1656520530000|2022-06-29 16:35:30|1475.2|1474|1475.3|1474.1|1475.3|1474.1|1475.1|1473.9|6
1656520540000|2022-06-29 16:35:40|1474.8|1473.6|1474.8|1473.6|1474.8|1473.6|1474.8|1473.6|19
1656520550000|2022-06-29 16:35:50|1475.1|1473.9|1475.1|1473.9|1475.1|1473.9|1475.1|1473.9|12
1656520560000|2022-06-29 16:36:00|1474.8|1473.6|1474.8|1473.6|1474.9|1473.7|1474.8|1473.6|9
1656520570000|2022-06-29 16:36:10|1475.1|1473.9|1474.8|1473.6|1475.1|1473.9|1474.8|1473.6|19
1656520580000|2022-06-29 16:36:20|||||||||37
1656520590000|2022-06-29 16:36:30|1475.1|1473.9|1475.1|1473.9|1475.1|1473.9|1475.1|1473.9|8
1656520600000|2022-06-29 16:36:40|1475.2|1474|1475.1|1473.9|1475.3|1474.1|1475.1|1473.9|2
1656520610000|2022-06-29 16:36:50|1474.8|1473.6|1474.9|1473.7|1475.1|1473.9|1474.8|1473.6|5
1656520620000|2022-06-29 16:37:00|1475.1|1473.9|1475.1|1473.9|1475.1|1473.9|1474.8|1473.6|7
1656520630000|2022-06-29 16:37:10|1474.9|1473.7|1474.4|1473.2|1475.1|1473.9|1474.3|1473.1|5
1656520640000|2022-06-29 16:37:20|1474.6|1473.4|1474.6|1473.4|1474.6|1473.4|1474.4|1473.2|18
1656520650000|2022-06-29 16:37:30|1474.3|1473.1|1474.3|1473.1|1474.3|1473.1|1474.3|1473.1|1
1656520660000|2022-06-29 16:37:40|1474.6|1473.4|1474.4|1473.2|1474.6|1473.4|1474.3|1473.1|20
1656520670000|2022-06-29 16:37:50|1474.6|1473.4|1474.6|1473.4|1474.6|1473.4|1474.6|1473.4|0
1656520680000|2022-06-29 16:38:00|||||||||4
1656520690000|2022-06-29 16:38:10|1474.3|1473.1|1474.3|1473.1|1474.3|1473.1|1474.3|1473.1|4
1656520700000|2022-06-29 16:38:20|||||||||2
1656520710000|2022-06-29 16:38:30|||||||||3
1656520720000|2022-06-29 16:38:40|1474.4|1473.2|1474.4|1473.2|1474.6|1473.4|1474.4|1473.2|2
1656520730000|2022-06-29 16:38:50|1474.3|1473.1|1474.4|1473.2|1474.6|1473.4|1474.3|1473.1|19
1656520740000|2022-06-29 16:39:00|1474.6|1473.4|1474.6|1473.4|1474.6|1473.4|1474.6|1473.4|5
1656520750000|2022-06-29 16:39:10|1474.4|1473.2|1474.3|1473.1|1474.4|1473.2|1474.3|1473.1|3
1656520760000|2022-06-29 16:39:20|1474.4|1473.2|1474.4|1473.2|1474.4|1473.2|1474.4|1473.2|2
1656520770000|2022-06-29 16:39:30|1474.6|1473.4|1474.6|1473.4|1474.6|1473.4|1474.6|1473.4|0
1656520780000|2022-06-29 16:39:40|1474.4|1473.2|1474.4|1473.2|1474.4|1473.2|1474.4|1473.2|14
1656520790000|2022-06-29 16:39:50|1474.6|1473.4|1474.6|1473.4|1474.6|1473.4|1474.6|1473.4|34
1656520800000|2022-06-29 16:40:00|1475.3|1474.1|1475.3|1474.1|1475.3|1474.1|1475.3|1474.1|22
1656520810000|2022-06-29 16:40:10|||||||||2
1656520830000|2022-06-29 16:40:30|1475.6|1474.4|1475.6|1474.4|1475.6|1474.4|1475.6|1474.4|21
1656520840000|2022-06-29 16:40:40|1475.3|1474.1|1475.3|1474.1|1475.3|1474.1|1475.1|1473.9|17
1656520850000|2022-06-29 16:40:50|1475.6|1474.4|1476.3|1475.1|1476.3|1475.1|1475.6|1474.4|26
1656520860000|2022-06-29 16:41:00|1476.1|1474.9|1476.3|1475.1|1476.3|1475.1|1476.1|1474.9|18
1656520870000|2022-06-29 16:41:10|1476.2|1475|1476.4|1475.2|1476.4|1475.2|1476.2|1475|20
1656520880000|2022-06-29 16:41:20|1476.6|1475.4|1476.6|1475.4|1476.6|1475.4|1476.6|1475.4|10
1656520890000|2022-06-29 16:41:30|||||||||13
1656520900000|2022-06-29 16:41:40|1476.4|1475.2|1476.6|1475.4|1476.6|1475.4|1476.3|1475.1|41
1656520910000|2022-06-29 16:41:50|1476.4|1475.2|1476.6|1475.4|1476.7|1475.5|1476.3|1475.1|52
1656520920000|2022-06-29 16:42:00|1476.4|1475.2|1476.3|1475.1|1476.6|1475.4|1476.3|1475.1|17
1656520930000|2022-06-29 16:42:10|1476.2|1475|1476.1|1474.9|1476.3|1475.1|1476.1|1474.9|15
1656520940000|2022-06-29 16:42:20|1476.3|1475.1|1476.3|1475.1|1476.3|1475.1|1476.3|1475.1|16
1656520950000|2022-06-29 16:42:30|||||||||2
1656520960000|2022-06-29 16:42:40|1476.6|1475.4|1476.6|1475.4|1476.6|1475.4|1476.6|1475.4|10
1656520970000|2022-06-29 16:42:50|1476.8|1475.6|1477.1|1475.9|1477.3|1476.1|1476.8|1475.6|51
1656520980000|2022-06-29 16:43:00|||||||||22
1656520990000|2022-06-29 16:43:10|1476.8|1475.6|1476.8|1475.6|1476.8|1475.6|1476.8|1475.6|9
1656521000000|2022-06-29 16:43:20|1476.7|1475.5|1476.3|1475.1|1476.7|1475.5|1476.3|1475.1|52
1656521010000|2022-06-29 16:43:30|||||||||20
1656521020000|2022-06-29 16:43:40|1476.6|1475.4|1476.6|1475.4|1476.6|1475.4|1476.6|1475.4|6
1656521030000|2022-06-29 16:43:50|1476.4|1475.2|1476.6|1475.4|1476.6|1475.4|1476.3|1475.1|31
1656521040000|2022-06-29 16:44:00|||||||||25
1656521050000|2022-06-29 16:44:10|||||||||1
1656521060000|2022-06-29 16:44:20|||||||||2
1656521070000|2022-06-29 16:44:30|||||||||5
1656521080000|2022-06-29 16:44:40|||||||||22
1656521090000|2022-06-29 16:44:50|1476.8|1475.6|1476.6|1475.4|1476.8|1475.6|1476.6|1475.4|29
1656521100000|2022-06-29 16:45:00|||||||||19
1656521110000|2022-06-29 16:45:10|||||||||1
1656521120000|2022-06-29 16:45:20|||||||||4
1656521140000|2022-06-29 16:45:40|||||||||3
1656521150000|2022-06-29 16:45:50|||||||||11
1656521160000|2022-06-29 16:46:00|||||||||9
1656521170000|2022-06-29 16:46:10|||||||||13
1656521180000|2022-06-29 16:46:20|1476.1|1474.9|1476.1|1474.9|1476.1|1474.9|1476.1|1474.9|4
1656521190000|2022-06-29 16:46:30|1476.3|1475.1|1476.3|1475.1|1476.3|1475.1|1476.3|1475.1|4
1656521200000|2022-06-29 16:46:40|1476.1|1474.9|1476.1|1474.9|1476.1|1474.9|1476.1|1474.9|3
1656521210000|2022-06-29 16:46:50|1475.8|1474.6|1475.8|1474.6|1475.8|1474.6|1475.8|1474.6|7
1656521220000|2022-06-29 16:47:00|1475.9|1474.7|1476.1|1474.9|1476.1|1474.9|1475.8|1474.6|25
1656521230000|2022-06-29 16:47:10|1475.8|1474.6|1476.1|1474.9|1476.1|1474.9|1475.8|1474.6|11
1656521240000|2022-06-29 16:47:20|1475.9|1474.7|1475.9|1474.7|1475.9|1474.7|1475.9|1474.7|17
1656521250000|2022-06-29 16:47:30|1475.8|1474.6|1475.8|1474.6|1475.8|1474.6|1475.8|1474.6|36
1656521260000|2022-06-29 16:47:40|1475.9|1474.7|1475.8|1474.6|1475.9|1474.7|1475.8|1474.6|21
1656521270000|2022-06-29 16:47:50|1476.1|1474.9|1476.1|1474.9|1476.1|1474.9|1476.1|1474.9|33
1656521280000|2022-06-29 16:48:00|1476.2|1475|1476.3|1475.1|1476.3|1475.1|1476.2|1475|2
1656521290000|2022-06-29 16:48:10|1476.6|1475.4|1476.6|1475.4|1476.6|1475.4|1476.6|1475.4|22
1656521300000|2022-06-29 16:48:20|1476.4|1475.2|1476.6|1475.4|1476.6|1475.4|1476.3|1475.1|8
1656521310000|2022-06-29 16:48:30|1476.4|1475.2|1476.4|1475.2|1476.4|1475.2|1476.3|1475.1|2
1656521320000|2022-06-29 16:48:40|1476.6|1475.4|1477.1|1475.9|1477.1|1475.9|1476.4|1475.2|18
1656521330000|2022-06-29 16:48:50|1477.2|1476|1477.2|1476|1477.3|1476.1|1477.1|1475.9|7
1656521340000|2022-06-29 16:49:00|1477.1|1475.9|1477.1|1475.9|1477.1|1475.9|1477.1|1475.9|7
1656521360000|2022-06-29 16:49:20|1477.3|1476.1|1477.3|1476.1|1477.3|1476.1|1477.3|1476.1|15
1656521370000|2022-06-29 16:49:30|||||||||13
1656521380000|2022-06-29 16:49:40|||||||||2
1656521390000|2022-06-29 16:49:50|||||||||1
1656521400000|2022-06-29 16:50:00|1477.1|1475.9|1477.3|1476.1|1477.3|1476.1|1477.1|1475.9|24
1656521410000|2022-06-29 16:50:10|1477.1|1475.9|1477.2|1476|1477.3|1476.1|1477.1|1475.9|13
1656521420000|2022-06-29 16:50:20|1477.1|1475.9|1477.1|1475.9|1477.1|1475.9|1477.1|1475.9|3
1656521430000|2022-06-29 16:50:30|1477.2|1476|1477.3|1476.1|1477.3|1476.1|1477.2|1476|15
1656521440000|2022-06-29 16:50:40|1477.6|1476.4|1477.9|1476.7|1478.1|1476.9|1477.6|1476.4|70
1656521450000|2022-06-29 16:50:50|1478.1|1476.9|1477.8|1476.6|1478.1|1476.9|1477.8|1476.6|3
1656521460000|2022-06-29 16:51:00|||||||||10
1656521470000|2022-06-29 16:51:10|1478.1|1476.9|1478.1|1476.9|1478.1|1476.9|1478.1|1476.9|25
1656521480000|2022-06-29 16:51:20|||||||||35
1656521490000|2022-06-29 16:51:30|1477.8|1476.6|1477.6|1476.4|1477.8|1476.6|1477.6|1476.4|33
1656521500000|2022-06-29 16:51:40|||||||||1
1656521510000|2022-06-29 16:51:50|1477.3|1476.1|1476.8|1475.6|1477.3|1476.1|1476.8|1475.6|50
1656521520000|2022-06-29 16:52:00|1476.9|1475.7|1477.1|1475.9|1477.2|1476|1476.9|1475.7|10
1656521530000|2022-06-29 16:52:10|1477.3|1476.1|1477.3|1476.1|1477.3|1476.1|1477.3|1476.1|3
1656521540000|2022-06-29 16:52:20|1477.6|1476.4|1477.6|1476.4|1477.6|1476.4|1477.6|1476.4|9
1656521550000|2022-06-29 16:52:30|1477.3|1476.1|1476.8|1475.6|1477.3|1476.1|1476.8|1475.6|19
1656521560000|2022-06-29 16:52:40|1477.1|1475.9|1476.8|1475.6|1477.1|1475.9|1476.8|1475.6|5
1656521580000|2022-06-29 16:53:00|1477.1|1475.9|1477.1|1475.9|1477.1|1475.9|1477.1|1475.9|1
1656521590000|2022-06-29 16:53:10|1476.9|1475.7|1476.8|1475.6|1476.9|1475.7|1476.8|1475.6|1
1656521600000|2022-06-29 16:53:20|||||||||2
1656521610000|2022-06-29 16:53:30|1476.9|1475.7|1477.1|1475.9|1477.1|1475.9|1476.9|1475.7|3
1656521620000|2022-06-29 16:53:40|1476.9|1475.7|1476.8|1475.6|1477.1|1475.9|1476.8|1475.6|0
1656521630000|2022-06-29 16:53:50|||||||||1
1656521640000|2022-06-29 16:54:00|||||||||2
1656521650000|2022-06-29 16:54:10|1476.3|1475.1|1476.3|1475.1|1476.3|1475.1|1476.3|1475.1|20
1656521680000|2022-06-29 16:54:40|1476.1|1474.9|1476.3|1475.1|1476.3|1475.1|1476.1|1474.9|20
1656521690000|2022-06-29 16:54:50|1476.1|1474.9|1476.3|1475.1|1476.3|1475.1|1476.1|1474.9|24
1656521700000|2022-06-29 16:55:00|1476.4|1475.2|1476.3|1475.1|1476.4|1475.2|1476.3|1475.1|13
1656521710000|2022-06-29 16:55:10|1476.4|1475.2|1476.6|1475.4|1476.6|1475.4|1476.4|1475.2|18
1656521720000|2022-06-29 16:55:20|1476.4|1475.2|1476.1|1474.9|1476.4|1475.2|1476.1|1474.9|20
1656521730000|2022-06-29 16:55:30|1475.9|1474.7|1476.3|1475.1|1476.3|1475.1|1475.9|1474.7|10
1656521740000|2022-06-29 16:55:40|1476.2|1475|1476.3|1475.1|1476.3|1475.1|1476.2|1475|3
1656521760000|2022-06-29 16:56:00|||||||||4
1656521770000|2022-06-29 16:56:10|1476.6|1475.4|1476.6|1475.4|1476.6|1475.4|1476.4|1475.2|2
1656521780000|2022-06-29 16:56:20|1476.3|1475.1|1476.3|1475.1|1476.3|1475.1|1476.3|1475.1|1
1656521790000|2022-06-29 16:56:30|1475.9|1474.7|1476.3|1475.1|1476.3|1475.1|1475.9|1474.7|41
1656521800000|2022-06-29 16:56:40|1476.6|1475.4|1476.6|1475.4|1476.6|1475.4|1476.6|1475.4|5
1656521810000|2022-06-29 16:56:50|1476.3|1475.1|1476.4|1475.2|1476.4|1475.2|1476.3|1475.1|4
1656521820000|2022-06-29 16:57:00|1476.6|1475.4|1476.6|1475.4|1476.6|1475.4|1476.4|1475.2|5
1656521830000|2022-06-29 16:57:10|1476.4|1475.2|1476.4|1475.2|1476.4|1475.2|1476.4|1475.2|6
1656521840000|2022-06-29 16:57:20|1476.3|1475.1|1476.3|1475.1|1476.3|1475.1|1476.3|1475.1|2
1656521850000|2022-06-29 16:57:30|||||||||5
1656521860000|2022-06-29 16:57:40|1476.1|1474.9|1476.1|1474.9|1476.1|1474.9|1476.1|1474.9|4
1656521870000|2022-06-29 16:57:50|1475.8|1474.6|1476.1|1474.9|1476.1|1474.9|1475.8|1474.6|8
1656521880000|2022-06-29 16:58:00|||||||||5
1656521890000|2022-06-29 16:58:10|1476.2|1475|1476.2|1475|1476.2|1475|1476.2|1475|4
1656521900000|2022-06-29 16:58:20|1476.3|1475.1|1476.3|1475.1|1476.3|1475.1|1476.3|1475.1|3
1656521910000|2022-06-29 16:58:30|1476.2|1475|1476.1|1474.9|1476.2|1475|1476.1|1474.9|4
1656521920000|2022-06-29 16:58:40|1475.8|1474.6|1475.8|1474.6|1475.8|1474.6|1475.8|1474.6|3
1656521940000|2022-06-29 16:59:00|1476.1|1474.9|1475.8|1474.6|1476.1|1474.9|1475.8|1474.6|8
1656521960000|2022-06-29 16:59:20|1475.9|1474.7|1475.8|1474.6|1475.9|1474.7|1475.8|1474.6|2
1656521970000|2022-06-29 16:59:30|1475.9|1474.7|1476.1|1474.9|1476.2|1475|1475.9|1474.7|18
1656521980000|2022-06-29 16:59:40|1476.3|1475.1|1476.3|1475.1|1476.3|1475.1|1476.2|1475|16
1656521990000|2022-06-29 16:59:50|1476.1|1474.9|1475.9|1474.7|1476.1|1474.9|1475.9|1474.7|30
1656522000000|2022-06-29 17:00:00|1475.8|1474.6|1475.8|1474.6|1475.8|1474.6|1475.8|1474.6|2
1656522010000|2022-06-29 17:00:10|||||||||1
1656522020000|2022-06-29 17:00:20|1476.1|1474.9|1476.1|1474.9|1476.1|1474.9|1476.1|1474.9|3
1656522030000|2022-06-29 17:00:30|1476.3|1475.1|1476.1|1474.9|1476.3|1475.1|1476.1|1474.9|16
1656522040000|2022-06-29 17:00:40|1476.3|1475.1|1476.3|1475.1|1476.3|1475.1|1476.3|1475.1|13
1656522050000|2022-06-29 17:00:50|1476.1|1474.9|1476.1|1474.9|1476.1|1474.9|1476.1|1474.9|3
1656522060000|2022-06-29 17:01:00|1476.2|1475|1476.1|1474.9|1476.2|1475|1476.1|1474.9|3
1656522080000|2022-06-29 17:01:20|1475.8|1474.6|1475.8|1474.6|1475.8|1474.6|1475.8|1474.6|5
1656522090000|2022-06-29 17:01:30|1476.1|1474.9|1476.1|1474.9|1476.1|1474.9|1476.1|1474.9|11
1656522100000|2022-06-29 17:01:40|1476.3|1475.1|1476.3|1475.1|1476.3|1475.1|1476.3|1475.1|15
1656522110000|2022-06-29 17:01:50|1476.2|1475|1476.2|1475|1476.3|1475.1|1476.2|1475|1
1656522120000|2022-06-29 17:02:00|1476.1|1474.9|1476.1|1474.9|1476.1|1474.9|1476.1|1474.9|3
1656522130000|2022-06-29 17:02:10|1475.9|1474.7|1475.8|1474.6|1475.9|1474.7|1475.8|1474.6|17
1656522140000|2022-06-29 17:02:20|1475.6|1474.4|1475.6|1474.4|1475.6|1474.4|1475.6|1474.4|29
1656522160000|2022-06-29 17:02:40|1475.3|1474.1|1475.3|1474.1|1475.3|1474.1|1475.3|1474.1|19
1656522170000|2022-06-29 17:02:50|||||||||5
1656522180000|2022-06-29 17:03:00|||||||||3
1656522190000|2022-06-29 17:03:10|||||||||12
1656522200000|2022-06-29 17:03:20|||||||||28
1656522210000|2022-06-29 17:03:30|1475.6|1474.4|1475.1|1473.9|1475.6|1474.4|1475.1|1473.9|18
1656522220000|2022-06-29 17:03:40|||||||||4
1656522230000|2022-06-29 17:03:50|1475.3|1474.1|1475.3|1474.1|1475.3|1474.1|1475.3|1474.1|10
1656522240000|2022-06-29 17:04:00|1475.6|1474.4|1475.8|1474.6|1475.8|1474.6|1475.6|1474.4|11
1656522250000|2022-06-29 17:04:10|||||||||1
1656522260000|2022-06-29 17:04:20|1476.1|1474.9|1476.1|1474.9|1476.1|1474.9|1476.1|1474.9|45
1656522270000|2022-06-29 17:04:30|1476.2|1475|1476.1|1474.9|1476.2|1475|1476.1|1474.9|1
1656522280000|2022-06-29 17:04:40|1476.2|1475|1476.1|1474.9|1476.2|1475|1475.8|1474.6|33
1656522290000|2022-06-29 17:04:50|1476.2|1475|1476.1|1474.9|1476.2|1475|1476.1|1474.9|13
1656522300000|2022-06-29 17:05:00|||||||||3
1656522310000|2022-06-29 17:05:10|1476.3|1475.1|1476.3|1475.1|1476.3|1475.1|1476.3|1475.1|11
1656522320000|2022-06-29 17:05:20|1476.1|1474.9|1476.1|1474.9|1476.1|1474.9|1476.1|1474.9|16
1656522330000|2022-06-29 17:05:30|1475.8|1474.6|1475.8|1474.6|1475.8|1474.6|1475.8|1474.6|10
1656522340000|2022-06-29 17:05:40|||||||||1
1656522350000|2022-06-29 17:05:50|1475.6|1474.4|1475.6|1474.4|1475.6|1474.4|1475.6|1474.4|10
1656522360000|2022-06-29 17:06:00|1475.8|1474.6|1475.8|1474.6|1475.8|1474.6|1475.6|1474.4|23
1656522370000|2022-06-29 17:06:10|||||||||5
1656522380000|2022-06-29 17:06:20|1475.9|1474.7|1475.8|1474.6|1475.9|1474.7|1475.8|1474.6|12
1656522390000|2022-06-29 17:06:30|||||||||4
1656522400000|2022-06-29 17:06:40|1476.1|1474.9|1476.3|1475.1|1476.3|1475.1|1476.1|1474.9|12
1656522410000|2022-06-29 17:06:50|||||||||15
1656522420000|2022-06-29 17:07:00|||||||||14
1656522430000|2022-06-29 17:07:10|||||||||41
1656522440000|2022-06-29 17:07:20|||||||||3
1656522450000|2022-06-29 17:07:30|1476.6|1475.4|1476.6|1475.4|1476.7|1475.5|1476.6|1475.4|30
1656522480000|2022-06-29 17:08:00|1476.8|1475.6|1476.6|1475.4|1476.8|1475.6|1476.6|1475.4|16
1656522500000|2022-06-29 17:08:20|||||||||26
1656522520000|2022-06-29 17:08:40|1476.3|1475.1|1476.3|1475.1|1476.3|1475.1|1476.3|1475.1|11
1656522530000|2022-06-29 17:08:50|1476.1|1474.9|1476.1|1474.9|1476.1|1474.9|1476.1|1474.9|2
1656522540000|2022-06-29 17:09:00|1475.9|1474.7|1475.7|1474.5|1476.1|1474.9|1475.7|1474.5|7
1656522550000|2022-06-29 17:09:10|1475.8|1474.6|1475.7|1474.5|1475.8|1474.6|1475.7|1474.5|7
1656522560000|2022-06-29 17:09:20|1475.8|1474.6|1475.8|1474.6|1475.9|1474.7|1475.8|1474.6|11
1656522570000|2022-06-29 17:09:30|||||||||3
1656522580000|2022-06-29 17:09:40|||||||||1
1656522590000|2022-06-29 17:09:50|1475.9|1474.7|1475.8|1474.6|1475.9|1474.7|1475.8|1474.6|8
1656522600000|2022-06-29 17:10:00|1475.7|1474.5|1475.9|1474.7|1475.9|1474.7|1475.7|1474.5|2
1656522610000|2022-06-29 17:10:10|1475.8|1474.6|1475.8|1474.6|1475.8|1474.6|1475.8|1474.6|0
1656522630000|2022-06-29 17:10:30|1476.1|1474.9|1476.1|1474.9|1476.1|1474.9|1476.1|1474.9|3
1656522640000|2022-06-29 17:10:40|||||||||3
1656522650000|2022-06-29 17:10:50|1476.3|1475.1|1476.3|1475.1|1476.3|1475.1|1476.3|1475.1|11
1656522660000|2022-06-29 17:11:00|1476.2|1475|1476.2|1475|1476.3|1475.1|1475.9|1474.7|16
1656522670000|2022-06-29 17:11:10|1476.3|1475.1|1476.2|1475|1476.3|1475.1|1476.2|1475|0
1656522680000|2022-06-29 17:11:20|1476.3|1475.1|1476.1|1474.9|1476.3|1475.1|1476.1|1474.9|5
1656522690000|2022-06-29 17:11:30|||||||||9
1656522700000|2022-06-29 17:11:40|1476.3|1475.1|1476.4|1475.2|1476.6|1475.4|1476.3|1475.1|33
1656522710000|2022-06-29 17:11:50|1476.6|1475.4|1476.4|1475.2|1476.6|1475.4|1476.3|1475.1|72
1656522720000|2022-06-29 17:12:00|1476.6|1475.4|1476.4|1475.2|1476.6|1475.4|1476.3|1475.1|25
1656522730000|2022-06-29 17:12:10|1476.6|1475.4|1476.9|1475.7|1476.9|1475.7|1476.6|1475.4|58
1656522740000|2022-06-29 17:12:20|1476.8|1475.6|1477.1|1475.9|1477.1|1475.9|1476.8|1475.6|18
1656522750000|2022-06-29 17:12:30|1476.9|1475.7|1476.8|1475.6|1477.1|1475.9|1476.8|1475.6|10
1656522760000|2022-06-29 17:12:40|1476.9|1475.7|1476.9|1475.7|1477.1|1475.9|1476.8|1475.6|12
1656522770000|2022-06-29 17:12:50|1477.1|1475.9|1476.9|1475.7|1477.1|1475.9|1476.9|1475.7|14
1656522780000|2022-06-29 17:13:00|1477.1|1475.9|1477.1|1475.9|1477.2|1476|1477.1|1475.9|22
1656522790000|2022-06-29 17:13:10|1477.2|1476|1477.1|1475.9|1477.2|1476|1476.8|1475.6|19
1656522800000|2022-06-29 17:13:20|||||||||11
1656522810000|2022-06-29 17:13:30|1476.8|1475.6|1476.8|1475.6|1476.8|1475.6|1476.8|1475.6|3
1656522830000|2022-06-29 17:13:50|1476.7|1475.5|1476.8|1475.6|1476.8|1475.6|1476.7|1475.5|12
1656522840000|2022-06-29 17:14:00|||||||||2
1656522850000|2022-06-29 17:14:10|1476.6|1475.4|1476.6|1475.4|1476.6|1475.4|1476.6|1475.4|4
1656522860000|2022-06-29 17:14:20|||||||||3
1656522870000|2022-06-29 17:14:30|1476.7|1475.5|1476.7|1475.5|1476.7|1475.5|1476.6|1475.4|11
1656522880000|2022-06-29 17:14:40|1476.6|1475.4|1476.6|1475.4|1476.6|1475.4|1476.6|1475.4|20
1656522890000|2022-06-29 17:14:50|1476.8|1475.6|1476.8|1475.6|1476.8|1475.6|1476.8|1475.6|8
1656522900000|2022-06-29 17:15:00|||||||||6
1656522910000|2022-06-29 17:15:10|1476.7|1475.5|1476.6|1475.4|1476.8|1475.6|1476.6|1475.4|38
1656522920000|2022-06-29 17:15:20|1476.7|1475.5|1476.8|1475.6|1476.8|1475.6|1476.7|1475.5|11
1656522930000|2022-06-29 17:15:30|||||||||1
1656522940000|2022-06-29 17:15:40|||||||||4
1656522950000|2022-06-29 17:15:50|||||||||9
1656522960000|2022-06-29 17:16:00|1476.9|1475.7|1476.9|1475.7|1477.1|1475.9|1476.9|1475.7|11
1656522970000|2022-06-29 17:16:10|1476.8|1475.6|1476.8|1475.6|1476.8|1475.6|1476.7|1475.5|2
1656522980000|2022-06-29 17:16:20|1476.7|1475.5|1476.8|1475.6|1476.8|1475.6|1476.7|1475.5|4
1656522990000|2022-06-29 17:16:30|1476.6|1475.4|1476.6|1475.4|1476.7|1475.5|1476.6|1475.4|19
1656523000000|2022-06-29 17:16:40|||||||||2
1656523010000|2022-06-29 17:16:50|1476.7|1475.5|1476.8|1475.6|1476.8|1475.6|1476.7|1475.5|2
1656523030000|2022-06-29 17:17:10|1476.9|1475.7|1477.1|1475.9|1477.2|1476|1476.8|1475.6|5
1656523040000|2022-06-29 17:17:20|1477.2|1476|1477.1|1475.9|1477.2|1476|1477.1|1475.9|6
1656523050000|2022-06-29 17:17:30|1476.8|1475.6|1476.7|1475.5|1476.8|1475.6|1476.7|1475.5|19
1656523060000|2022-06-29 17:17:40|1476.6|1475.4|1476.6|1475.4|1476.6|1475.4|1476.6|1475.4|34
1656523070000|2022-06-29 17:17:50|||||||||2
1656523080000|2022-06-29 17:18:00|||||||||1
1656523090000|2022-06-29 17:18:10|1476.8|1475.6|1476.8|1475.6|1476.8|1475.6|1476.8|1475.6|32
1656523100000|2022-06-29 17:18:20|1477.1|1475.9|1477.1|1475.9|1477.1|1475.9|1476.9|1475.7|26
1656523110000|2022-06-29 17:18:30|1477.2|1476|1476.8|1475.6|1477.3|1476.1|1476.8|1475.6|33
1656523120000|2022-06-29 17:18:40|1476.9|1475.7|1476.8|1475.6|1476.9|1475.7|1476.8|1475.6|11
1656523130000|2022-06-29 17:18:50|1476.9|1475.7|1476.8|1475.6|1476.9|1475.7|1476.8|1475.6|7
1656523140000|2022-06-29 17:19:00|1477.1|1475.9|1477.1|1475.9|1477.2|1476|1477.1|1475.9|45
1656523150000|2022-06-29 17:19:10|1477.2|1476|1477.3|1476.1|1477.3|1476.1|1477.2|1476|6
1656523160000|2022-06-29 17:19:20|1477.4|1476.2|1477.3|1476.1|1477.6|1476.4|1477.3|1476.1|10
1656523170000|2022-06-29 17:19:30|1477.6|1476.4|1477.6|1476.4|1477.6|1476.4|1477.6|1476.4|5
1656523180000|2022-06-29 17:19:40|||||||||10
1656523190000|2022-06-29 17:19:50|||||||||12
1656523200000|2022-06-29 17:20:00|1477.3|1476.1|1477.1|1475.9|1477.3|1476.1|1477.1|1475.9|38
1656523210000|2022-06-29 17:20:10|1477.2|1476|1477.2|1476|1477.2|1476|1477.2|1476|8
1656523220000|2022-06-29 17:20:20|1477.4|1476.2|1477.3|1476.1|1477.4|1476.2|1477.3|1476.1|4
1656523230000|2022-06-29 17:20:30|1477.4|1476.2|1477.3|1476.1|1477.4|1476.2|1477.3|1476.1|6
1656523240000|2022-06-29 17:20:40|1477.4|1476.2|1477.4|1476.2|1477.4|1476.2|1477.3|1476.1|8
1656523250000|2022-06-29 17:20:50|1477.3|1476.1|1477.3|1476.1|1477.3|1476.1|1477.3|1476.1|5
1656523260000|2022-06-29 17:21:00|1477.6|1476.4|1477.6|1476.4|1477.6|1476.4|1477.6|1476.4|16
1656523270000|2022-06-29 17:21:10|1477.3|1476.1|1477.3|1476.1|1477.3|1476.1|1477.3|1476.1|17
1656523290000|2022-06-29 17:21:30|1477.4|1476.2|1477.3|1476.1|1477.4|1476.2|1477.3|1476.1|8
1656523300000|2022-06-29 17:21:40|||||||||6
1656523310000|2022-06-29 17:21:50|1477.2|1476|1477.1|1475.9|1477.2|1476|1477.1|1475.9|10
1656523320000|2022-06-29 17:22:00|||||||||5
1656523330000|2022-06-29 17:22:10|1476.8|1475.6|1476.9|1475.7|1477.1|1475.9|1476.8|1475.6|19
1656523340000|2022-06-29 17:22:20|1477.1|1475.9|1477.1|1475.9|1477.1|1475.9|1477.1|1475.9|21
1656523350000|2022-06-29 17:22:30|1476.9|1475.7|1477.1|1475.9|1477.1|1475.9|1476.9|1475.7|6
1656523360000|2022-06-29 17:22:40|||||||||9
1656523370000|2022-06-29 17:22:50|1477.2|1476|1477.2|1476|1477.2|1476|1477.2|1476|6
1656523380000|2022-06-29 17:23:00|1477.1|1475.9|1476.8|1475.6|1477.2|1476|1476.8|1475.6|39
1656523390000|2022-06-29 17:23:10|||||||||2
1656523400000|2022-06-29 17:23:20|1476.6|1475.4|1476.6|1475.4|1476.6|1475.4|1476.6|1475.4|11
1656523410000|2022-06-29 17:23:30|1476.8|1475.6|1477.1|1475.9|1477.1|1475.9|1476.8|1475.6|17
1656523420000|2022-06-29 17:23:40|1477.2|1476|1477.1|1475.9|1477.3|1476.1|1477.1|1475.9|14
1656523430000|2022-06-29 17:23:50|1476.8|1475.6|1476.8|1475.6|1476.9|1475.7|1476.8|1475.6|12
1656523440000|2022-06-29 17:24:00|1476.6|1475.4|1476.8|1475.6|1476.8|1475.6|1476.6|1475.4|4
1656523450000|2022-06-29 17:24:10|||||||||6
1656523460000|2022-06-29 17:24:20|||||||||2
1656523470000|2022-06-29 17:24:30|1476.7|1475.5|1476.8|1475.6|1476.8|1475.6|1476.7|1475.5|30
1656523480000|2022-06-29 17:24:40|1477.1|1475.9|1477.3|1476.1|1477.3|1476.1|1477.1|1475.9|28
1656523490000|2022-06-29 17:24:50|1477.6|1476.4|1477.3|1476.1|1477.6|1476.4|1477.3|1476.1|28
1656523500000|2022-06-29 17:25:00|1477.6|1476.4|1477.6|1476.4|1477.6|1476.4|1477.6|1476.4|37
1656523510000|2022-06-29 17:25:10|||||||||25
1656523520000|2022-06-29 17:25:20|||||||||7
1656523530000|2022-06-29 17:25:30|1477.4|1476.2|1477.1|1475.9|1477.4|1476.2|1476.9|1475.7|44
1656523540000|2022-06-29 17:25:40|1477.3|1476.1|1477.3|1476.1|1477.3|1476.1|1477.3|1476.1|18
1656523550000|2022-06-29 17:25:50|1477.6|1476.4|1477.6|1476.4|1477.6|1476.4|1477.6|1476.4|53
1656523560000|2022-06-29 17:26:00|1477.1|1475.9|1477.6|1476.4|1477.6|1476.4|1477.1|1475.9|19
1656523580000|2022-06-29 17:26:20|||||||||5
1656523590000|2022-06-29 17:26:30|1477.8|1476.6|1477.6|1476.4|1477.8|1476.6|1477.6|1476.4|39
1656523610000|2022-06-29 17:26:50|1477.7|1476.5|1477.6|1476.4|1477.8|1476.6|1477.6|1476.4|17
1656523620000|2022-06-29 17:27:00|1477.7|1476.5|1477.6|1476.4|1477.7|1476.5|1477.6|1476.4|20
1656523630000|2022-06-29 17:27:10|||||||||29
1656523640000|2022-06-29 17:27:20|||||||||1
1656523650000|2022-06-29 17:27:30|||||||||2
1656523660000|2022-06-29 17:27:40|1477.7|1476.5|1477.7|1476.5|1477.7|1476.5|1477.6|1476.4|8
1656523670000|2022-06-29 17:27:50|1477.6|1476.4|1477.8|1476.6|1477.8|1476.6|1477.6|1476.4|12
1656523680000|2022-06-29 17:28:00|1477.7|1476.5|1477.8|1476.6|1477.8|1476.6|1477.7|1476.5|5
1656523690000|2022-06-29 17:28:10|1478.1|1476.9|1478.1|1476.9|1478.1|1476.9|1478.1|1476.9|85
1656523700000|2022-06-29 17:28:20|1478.3|1477.1|1478.7|1477.5|1478.8|1477.6|1478.3|1477.1|43
1656523710000|2022-06-29 17:28:30|1478.8|1477.6|1478.6|1477.4|1478.8|1477.6|1478.6|1477.4|39
1656523720000|2022-06-29 17:28:40|1478.8|1477.6|1478.8|1477.6|1478.8|1477.6|1478.8|1477.6|13
1656523730000|2022-06-29 17:28:50|1479.1|1477.9|1479.1|1477.9|1479.1|1477.9|1479.1|1477.9|28
1656523740000|2022-06-29 17:29:00|||||||||17
1656523750000|2022-06-29 17:29:10|1478.8|1477.6|1478.8|1477.6|1478.8|1477.6|1478.8|1477.6|27
1656523760000|2022-06-29 17:29:20|||||||||6
1656523770000|2022-06-29 17:29:30|1478.9|1477.7|1478.6|1477.4|1478.9|1477.7|1478.6|1477.4|35
1656523780000|2022-06-29 17:29:40|||||||||2
1656523790000|2022-06-29 17:29:50|1478.8|1477.6|1478.8|1477.6|1478.8|1477.6|1478.6|1477.4|17
1656523800000|2022-06-29 17:30:00|1478.6|1477.4|1478.6|1477.4|1478.6|1477.4|1478.6|1477.4|5
1656523810000|2022-06-29 17:30:10|1478.3|1477.1|1478.3|1477.1|1478.3|1477.1|1478.3|1477.1|7
1656523820000|2022-06-29 17:30:20|1478.1|1476.9|1478.1|1476.9|1478.1|1476.9|1478.1|1476.9|15
1656523830000|2022-06-29 17:30:30|1478.4|1477.2|1478.6|1477.4|1478.6|1477.4|1478.4|1477.2|18
1656523840000|2022-06-29 17:30:40|1478.8|1477.6|1478.8|1477.6|1478.8|1477.6|1478.8|1477.6|13
1656523850000|2022-06-29 17:30:50|||||||||4
1656523860000|2022-06-29 17:31:00|1478.9|1477.7|1479.1|1477.9|1479.1|1477.9|1478.8|1477.6|5
1656523870000|2022-06-29 17:31:10|1478.8|1477.6|1478.9|1477.7|1478.9|1477.7|1478.8|1477.6|10
1656523880000|2022-06-29 17:31:20|1478.8|1477.6|1478.8|1477.6|1478.8|1477.6|1478.8|1477.6|0
1656523890000|2022-06-29 17:31:30|1478.6|1477.4|1478.6|1477.4|1478.8|1477.6|1478.6|1477.4|24
1656523900000|2022-06-29 17:31:40|1478.4|1477.2|1478.6|1477.4|1478.6|1477.4|1478.4|1477.2|18
1656523910000|2022-06-29 17:31:50|1478.8|1477.6|1478.7|1477.5|1478.8|1477.6|1478.7|1477.5|38
1656523920000|2022-06-29 17:32:00|1478.8|1477.6|1478.8|1477.6|1478.8|1477.6|1478.6|1477.4|23
1656523930000|2022-06-29 17:32:10|||||||||38
1656523940000|2022-06-29 17:32:20|1478.9|1477.7|1478.8|1477.6|1478.9|1477.7|1478.7|1477.5|66
1656523950000|2022-06-29 17:32:30|1479.1|1477.9|1479.1|1477.9|1479.1|1477.9|1479.1|1477.9|22
1656523960000|2022-06-29 17:32:40|||||||||14
1656523970000|2022-06-29 17:32:50|1479.2|1478|1479.1|1477.9|1479.3|1478.1|1479.1|1477.9|21
1656523980000|2022-06-29 17:33:00|||||||||19
1656523990000|2022-06-29 17:33:10|1479.3|1478.1|1479.1|1477.9|1479.3|1478.1|1479.1|1477.9|19
1656524000000|2022-06-29 17:33:20|1479.2|1478|1478.8|1477.6|1479.2|1478|1478.8|1477.6|63
1656524010000|2022-06-29 17:33:30|1478.6|1477.4|1478.6|1477.4|1478.6|1477.4|1478.6|1477.4|56
1656524020000|2022-06-29 17:33:40|1478.8|1477.6|1478.8|1477.6|1478.8|1477.6|1478.8|1477.6|12
1656524030000|2022-06-29 17:33:50|1478.6|1477.4|1478.3|1477.1|1478.7|1477.5|1478.3|1477.1|9
1656524040000|2022-06-29 17:34:00|1478.6|1477.4|1478.6|1477.4|1478.6|1477.4|1478.4|1477.2|3
1656524050000|2022-06-29 17:34:10|||||||||4
1656524060000|2022-06-29 17:34:20|||||||||2
1656524070000|2022-06-29 17:34:30|1478.3|1477.1|1478.3|1477.1|1478.3|1477.1|1478.3|1477.1|21
1656524080000|2022-06-29 17:34:40|1478.6|1477.4|1478.4|1477.2|1478.6|1477.4|1478.4|1477.2|18
1656524090000|2022-06-29 17:34:50|1478.6|1477.4|1478.6|1477.4|1478.6|1477.4|1478.6|1477.4|2
1656524100000|2022-06-29 17:35:00|1478.7|1477.5|1478.6|1477.4|1478.7|1477.5|1478.6|1477.4|14
1656524110000|2022-06-29 17:35:10|1478.7|1477.5|1478.7|1477.5|1478.7|1477.5|1478.6|1477.4|5
1656524120000|2022-06-29 17:35:20|1478.8|1477.6|1478.6|1477.4|1478.8|1477.6|1478.6|1477.4|8
1656524130000|2022-06-29 17:35:30|||||||||9
1656524140000|2022-06-29 17:35:40|||||||||2
1656524150000|2022-06-29 17:35:50|1478.3|1477.1|1478.3|1477.1|1478.4|1477.2|1478.3|1477.1|12
1656524160000|2022-06-29 17:36:00|1478.6|1477.4|1478.6|1477.4|1478.7|1477.5|1478.3|1477.1|28
1656524170000|2022-06-29 17:36:10|1478.7|1477.5|1478.6|1477.4|1478.7|1477.5|1478.6|1477.4|15
1656524180000|2022-06-29 17:36:20|1478.4|1477.2|1478.4|1477.2|1478.4|1477.2|1478.4|1477.2|21
1656524190000|2022-06-29 17:36:30|1478.6|1477.4|1478.6|1477.4|1478.6|1477.4|1478.6|1477.4|137
1656524200000|2022-06-29 17:36:40|1478.8|1477.6|1478.6|1477.4|1478.8|1477.6|1478.6|1477.4|54
1656524210000|2022-06-29 17:36:50|1478.3|1477.1|1478.6|1477.4|1478.6|1477.4|1478.3|1477.1|11
1656524220000|2022-06-29 17:37:00|1478.4|1477.2|1478.6|1477.4|1478.9|1477.7|1478.4|1477.2|41
1656524230000|2022-06-29 17:37:10|||||||||5
1656524250000|2022-06-29 17:37:30|1478.3|1477.1|1478.3|1477.1|1478.3|1477.1|1478.3|1477.1|12
1656524260000|2022-06-29 17:37:40|||||||||10
1656524270000|2022-06-29 17:37:50|1478.6|1477.4|1478.3|1477.1|1478.6|1477.4|1478.3|1477.1|13
1656524280000|2022-06-29 17:38:00|1478.6|1477.4|1478.6|1477.4|1478.6|1477.4|1478.6|1477.4|16
1656524290000|2022-06-29 17:38:10|1478.4|1477.2|1478.4|1477.2|1478.4|1477.2|1478.4|1477.2|10
1656524300000|2022-06-29 17:38:20|1478.6|1477.4|1478.4|1477.2|1478.6|1477.4|1478.3|1477.1|12
1656524310000|2022-06-29 17:38:30|1478.3|1477.1|1478.3|1477.1|1478.3|1477.1|1478.3|1477.1|3
1656524320000|2022-06-29 17:38:40|||||||||2
1656524330000|2022-06-29 17:38:50|1478.4|1477.2|1478.4|1477.2|1478.4|1477.2|1478.4|1477.2|4
1656524340000|2022-06-29 17:39:00|||||||||2
1656524350000|2022-06-29 17:39:10|1478.3|1477.1|1478.3|1477.1|1478.3|1477.1|1478.3|1477.1|1
1656524360000|2022-06-29 17:39:20|||||||||2
1656524380000|2022-06-29 17:39:40|1478.6|1477.4|1478.6|1477.4|1478.6|1477.4|1478.6|1477.4|9
1656524390000|2022-06-29 17:39:50|1478.7|1477.5|1478.6|1477.4|1478.8|1477.6|1478.6|1477.4|15
1656524400000|2022-06-29 17:40:00|1478.8|1477.6|1479.3|1478.1|1479.6|1478.4|1478.6|1477.4|63
1656524410000|2022-06-29 17:40:10|1479.2|1478|1478.8|1477.6|1479.2|1478|1478.8|1477.6|20
1656524420000|2022-06-29 17:40:20|1478.6|1477.4|1478.6|1477.4|1478.6|1477.4|1478.6|1477.4|15
1656524430000|2022-06-29 17:40:30|1478.3|1477.1|1478.6|1477.4|1478.6|1477.4|1478.3|1477.1|12
1656524450000|2022-06-29 17:40:50|||||||||1
1656524460000|2022-06-29 17:41:00|1478.8|1477.6|1478.4|1477.2|1478.8|1477.6|1478.4|1477.2|17
1656524470000|2022-06-29 17:41:10|1478.6|1477.4|1478.6|1477.4|1478.6|1477.4|1478.6|1477.4|0
1656524480000|2022-06-29 17:41:20|1478.3|1477.1|1478.4|1477.2|1478.4|1477.2|1478.3|1477.1|7
1656524490000|2022-06-29 17:41:30|1478.6|1477.4|1478.6|1477.4|1478.6|1477.4|1478.6|1477.4|2
1656524500000|2022-06-29 17:41:40|1478.3|1477.1|1478.3|1477.1|1478.4|1477.2|1478.3|1477.1|5
1656524510000|2022-06-29 17:41:50|1478.6|1477.4|1478.7|1477.5|1478.8|1477.6|1478.6|1477.4|9
1656524520000|2022-06-29 17:42:00|1478.8|1477.6|1478.8|1477.6|1478.8|1477.6|1478.8|1477.6|17
1656524530000|2022-06-29 17:42:10|1479.1|1477.9|1479.1|1477.9|1479.1|1477.9|1479.1|1477.9|6
1656524540000|2022-06-29 17:42:20|1478.9|1477.7|1478.7|1477.5|1478.9|1477.7|1478.6|1477.4|26
1656524550000|2022-06-29 17:42:30|1478.8|1477.6|1478.7|1477.5|1478.8|1477.6|1478.7|1477.5|9
1656524560000|2022-06-29 17:42:40|1478.8|1477.6|1478.6|1477.4|1478.8|1477.6|1478.6|1477.4|88
1656524570000|2022-06-29 17:42:50|1478.4|1477.2|1478.6|1477.4|1478.6|1477.4|1478.4|1477.2|50
1656524580000|2022-06-29 17:43:00|1478.4|1477.2|1478.6|1477.4|1478.6|1477.4|1478.4|1477.2|13
1656524590000|2022-06-29 17:43:10|1478.4|1477.2|1478.6|1477.4|1478.6|1477.4|1478.4|1477.2|12
1656524600000|2022-06-29 17:43:20|1478.4|1477.2|1478.6|1477.4|1478.6|1477.4|1478.4|1477.2|6
1656524610000|2022-06-29 17:43:30|1478.4|1477.2|1478.6|1477.4|1478.6|1477.4|1478.4|1477.2|12
1656524620000|2022-06-29 17:43:40|||||||||5
1656524630000|2022-06-29 17:43:50|1478.4|1477.2|1478.3|1477.1|1478.6|1477.4|1478.1|1476.9|22
1656524640000|2022-06-29 17:44:00|1478.1|1476.9|1478.1|1476.9|1478.1|1476.9|1478.1|1476.9|14
1656524650000|2022-06-29 17:44:10|1477.8|1476.6|1477.8|1476.6|1477.8|1476.6|1477.8|1476.6|4
1656524660000|2022-06-29 17:44:20|1477.9|1476.7|1478.3|1477.1|1478.3|1477.1|1477.9|1476.7|16
1656524670000|2022-06-29 17:44:30|1478.6|1477.4|1478.6|1477.4|1478.6|1477.4|1478.3|1477.1|5
1656524680000|2022-06-29 17:44:40|1478.8|1477.6|1479.1|1477.9|1479.1|1477.9|1478.8|1477.6|12
1656524690000|2022-06-29 17:44:50|1479.2|1478|1479.3|1478.1|1479.4|1478.2|1479.2|1478|7
1656524700000|2022-06-29 17:45:00|1479.6|1478.4|1479.3|1478.1|1479.6|1478.4|1479.3|1478.1|29
1656524710000|2022-06-29 17:45:10|1479.4|1478.2|1479.6|1478.4|1479.6|1478.4|1479.4|1478.2|18
1656524720000|2022-06-29 17:45:20|1479.4|1478.2|1479.3|1478.1|1479.4|1478.2|1479.3|1478.1|5
1656524730000|2022-06-29 17:45:30|||||||||5
1656524760000|2022-06-29 17:46:00|1479.1|1477.9|1479.2|1478|1479.3|1478.1|1479.1|1477.9|26
1656524770000|2022-06-29 17:46:10|1479.1|1477.9|1479.2|1478|1479.3|1478.1|1479.1|1477.9|3
1656524780000|2022-06-29 17:46:20|1479.3|1478.1|1479.2|1478|1479.3|1478.1|1479.1|1477.9|22
1656524790000|2022-06-29 17:46:30|1479.1|1477.9|1478.6|1477.4|1479.1|1477.9|1478.1|1476.9|45
1656524800000|2022-06-29 17:46:40|1478.3|1477.1|1478.4|1477.2|1478.4|1477.2|1478.3|1477.1|16
1656524810000|2022-06-29 17:46:50|1478.3|1477.1|1478.3|1477.1|1478.3|1477.1|1478.3|1477.1|32
1656524820000|2022-06-29 17:47:00|1478.6|1477.4|1478.6|1477.4|1478.6|1477.4|1478.4|1477.2|5
1656524830000|2022-06-29 17:47:10|1478.3|1477.1|1478.3|1477.1|1478.3|1477.1|1478.3|1477.1|15
1656524840000|2022-06-29 17:47:20|1478.4|1477.2|1478.4|1477.2|1478.4|1477.2|1478.4|1477.2|9
1656524850000|2022-06-29 17:47:30|1478.3|1477.1|1478.3|1477.1|1478.3|1477.1|1478.3|1477.1|34
1656524860000|2022-06-29 17:47:40|1478.4|1477.2|1478.3|1477.1|1478.4|1477.2|1478.3|1477.1|19
1656524870000|2022-06-29 17:47:50|1478.4|1477.2|1478.1|1476.9|1478.4|1477.2|1477.8|1476.6|17
1656524880000|2022-06-29 17:48:00|||||||||3
1656524890000|2022-06-29 17:48:10|1477.8|1476.6|1478.1|1476.9|1478.1|1476.9|1477.8|1476.6|10
1656524900000|2022-06-29 17:48:20|1477.8|1476.6|1477.8|1476.6|1477.8|1476.6|1477.8|1476.6|8
1656524910000|2022-06-29 17:48:30|1477.9|1476.7|1477.8|1476.6|1477.9|1476.7|1477.6|1476.4|63
1656524920000|2022-06-29 17:48:40|1477.6|1476.4|1477.8|1476.6|1477.8|1476.6|1477.6|1476.4|25
1656524930000|2022-06-29 17:48:50|1477.7|1476.5|1477.7|1476.5|1477.8|1476.6|1477.7|1476.5|23
1656524940000|2022-06-29 17:49:00|1477.8|1476.6|1477.7|1476.5|1477.8|1476.6|1477.6|1476.4|19
1656524950000|2022-06-29 17:49:10|1477.8|1476.6|1477.6|1476.4|1477.8|1476.6|1477.6|1476.4|18
1656524960000|2022-06-29 17:49:20|1477.7|1476.5|1477.4|1476.2|1477.8|1476.6|1477.4|1476.2|15
1656524970000|2022-06-29 17:49:30|1477.6|1476.4|1477.6|1476.4|1477.6|1476.4|1477.6|1476.4|1
1656524980000|2022-06-29 17:49:40|1477.8|1476.6|1478.1|1476.9|1478.1|1476.9|1477.7|1476.5|7
1656524990000|2022-06-29 17:49:50|1477.9|1476.7|1477.9|1476.7|1477.9|1476.7|1477.8|1476.6|10
1656525000000|2022-06-29 17:50:00|1477.8|1476.6|1477.6|1476.4|1477.9|1476.7|1477.6|1476.4|17
1656525010000|2022-06-29 17:50:10|1477.7|1476.5|1477.8|1476.6|1477.8|1476.6|1477.6|1476.4|31
1656525020000|2022-06-29 17:50:20|||||||||2
1656525030000|2022-06-29 17:50:30|1477.9|1476.7|1477.8|1476.6|1477.9|1476.7|1477.8|1476.6|6
1656525040000|2022-06-29 17:50:40|1478.1|1476.9|1478.1|1476.9|1478.1|1476.9|1478.1|1476.9|30
1656525050000|2022-06-29 17:50:50|||||||||4
1656525060000|2022-06-29 17:51:00|1477.8|1476.6|1478.1|1476.9|1478.1|1476.9|1477.8|1476.6|42
1656525070000|2022-06-29 17:51:10|||||||||33
1656525080000|2022-06-29 17:51:20|1477.8|1476.6|1477.8|1476.6|1477.9|1476.7|1477.8|1476.6|15
1656525090000|2022-06-29 17:51:30|1477.7|1476.5|1477.7|1476.5|1477.7|1476.5|1477.7|1476.5|0
1656525100000|2022-06-29 17:51:40|1477.6|1476.4|1477.7|1476.5|1477.7|1476.5|1477.6|1476.4|4
1656525110000|2022-06-29 17:51:50|1477.8|1476.6|1477.8|1476.6|1477.8|1476.6|1477.8|1476.6|25
1656525120000|2022-06-29 17:52:00|||||||||9
1656525130000|2022-06-29 17:52:10|1477.7|1476.5|1478.1|1476.9|1478.1|1476.9|1477.7|1476.5|16
1656525150000|2022-06-29 17:52:30|1477.8|1476.6|1478.1|1476.9|1478.1|1476.9|1477.8|1476.6|35
1656525160000|2022-06-29 17:52:40|||||||||5
1656525170000|2022-06-29 17:52:50|||||||||3
1656525180000|2022-06-29 17:53:00|1477.8|1476.6|1477.8|1476.6|1477.8|1476.6|1477.8|1476.6|36
1656525190000|2022-06-29 17:53:10|1477.7|1476.5|1477.4|1476.2|1477.7|1476.5|1477.4|1476.2|12
1656525200000|2022-06-29 17:53:20|1477.6|1476.4|1477.8|1476.6|1477.8|1476.6|1477.6|1476.4|8
1656525210000|2022-06-29 17:53:30|1477.7|1476.5|1477.8|1476.6|1477.8|1476.6|1477.7|1476.5|13
1656525220000|2022-06-29 17:53:40|||||||||1
1656525230000|2022-06-29 17:53:50|1478.1|1476.9|1478.6|1477.4|1478.6|1477.4|1478.1|1476.9|101
1656525240000|2022-06-29 17:54:00|1478.7|1477.5|1478.8|1477.6|1478.8|1477.6|1478.7|1477.5|45
1656525250000|2022-06-29 17:54:10|1478.6|1477.4|1478.1|1476.9|1478.6|1477.4|1478.1|1476.9|37
1656525260000|2022-06-29 17:54:20|1478.2|1477|1478.2|1477|1478.3|1477.1|1478.1|1476.9|15
1656525270000|2022-06-29 17:54:30|1478.1|1476.9|1478.2|1477|1478.3|1477.1|1478.1|1476.9|28
1656525280000|2022-06-29 17:54:40|1478.1|1476.9|1478.3|1477.1|1478.3|1477.1|1478.1|1476.9|3
1656525290000|2022-06-29 17:54:50|1478.1|1476.9|1478.1|1476.9|1478.2|1477|1478.1|1476.9|22
1656525300000|2022-06-29 17:55:00|1478.3|1477.1|1478.3|1477.1|1478.3|1477.1|1478.1|1476.9|24
1656525310000|2022-06-29 17:55:10|1478.1|1476.9|1478.1|1476.9|1478.1|1476.9|1478.1|1476.9|1
1656525320000|2022-06-29 17:55:20|1477.8|1476.6|1478.1|1476.9|1478.1|1476.9|1477.8|1476.6|32
1656525330000|2022-06-29 17:55:30|1478.3|1477.1|1478.1|1476.9|1478.3|1477.1|1478.1|1476.9|15
1656525340000|2022-06-29 17:55:40|1478.2|1477|1478.3|1477.1|1478.3|1477.1|1478.1|1476.9|21
1656525350000|2022-06-29 17:55:50|1478.2|1477|1478.2|1477|1478.2|1477|1478.1|1476.9|55
1656525360000|2022-06-29 17:56:00|1477.8|1476.6|1477.8|1476.6|1477.8|1476.6|1477.6|1476.4|57
1656525370000|2022-06-29 17:56:10|||||||||33
1656525380000|2022-06-29 17:56:20|1477.7|1476.5|1477.8|1476.6|1477.8|1476.6|1477.7|1476.5|29
1656525390000|2022-06-29 17:56:30|1477.7|1476.5|1477.6|1476.4|1477.7|1476.5|1477.6|1476.4|26
1656525400000|2022-06-29 17:56:40|1477.8|1476.6|1478.1|1476.9|1478.1|1476.9|1477.8|1476.6|21
1656525410000|2022-06-29 17:56:50|1478.3|1477.1|1478.3|1477.1|1478.6|1477.4|1478.3|1477.1|15
1656525420000|2022-06-29 17:57:00|1478.4|1477.2|1478.8|1477.6|1478.8|1477.6|1478.3|1477.1|38
1656525430000|2022-06-29 17:57:10|||||||||1
1656525440000|2022-06-29 17:57:20|1479.1|1477.9|1479.1|1477.9|1479.1|1477.9|1479.1|1477.9|4
1656525450000|2022-06-29 17:57:30|1478.9|1477.7|1478.8|1477.6|1478.9|1477.7|1478.8|1477.6|19
1656525460000|2022-06-29 17:57:40|1479.1|1477.9|1478.8|1477.6|1479.1|1477.9|1478.8|1477.6|10
1656525470000|2022-06-29 17:57:50|||||||||5
1656525480000|2022-06-29 17:58:00|1478.9|1477.7|1479.1|1477.9|1479.1|1477.9|1478.9|1477.7|9
1656525490000|2022-06-29 17:58:10|1478.8|1477.6|1478.8|1477.6|1479.1|1477.9|1478.8|1477.6|11
1656525500000|2022-06-29 17:58:20|1478.6|1477.4|1478.8|1477.6|1478.8|1477.6|1478.6|1477.4|40
1656525510000|2022-06-29 17:58:30|1479.1|1477.9|1479.1|1477.9|1479.1|1477.9|1479.1|1477.9|52
1656525520000|2022-06-29 17:58:40|1478.9|1477.7|1479.1|1477.9|1479.1|1477.9|1478.9|1477.7|35
1656525530000|2022-06-29 17:58:50|1478.9|1477.7|1478.9|1477.7|1479.1|1477.9|1478.9|1477.7|12
1656525540000|2022-06-29 17:59:00|1479.1|1477.9|1479.1|1477.9|1479.1|1477.9|1479.1|1477.9|6
1656525550000|2022-06-29 17:59:10|||||||||23
1656525560000|2022-06-29 17:59:20|1478.9|1477.7|1478.4|1477.2|1479.1|1477.9|1478.3|1477.1|41
1656525570000|2022-06-29 17:59:30|1478.6|1477.4|1478.3|1477.1|1478.6|1477.4|1478.3|1477.1|9
1656525580000|2022-06-29 17:59:40|||||||||21
1656525590000|2022-06-29 17:59:50|1478.6|1477.4|1478.8|1477.6|1478.8|1477.6|1478.6|1477.4|40
1656525600000|2022-06-29 18:00:00|1478.7|1477.5|1478.8|1477.6|1478.8|1477.6|1478.7|1477.5|8
1656525610000|2022-06-29 18:00:10|1478.9|1477.7|1479.3|1478.1|1479.6|1478.4|1478.9|1477.7|20
1656525620000|2022-06-29 18:00:20|||||||||50
1656525630000|2022-06-29 18:00:30|1479.4|1478.2|1479.3|1478.1|1479.4|1478.2|1479.3|1478.1|57
1656525640000|2022-06-29 18:00:40|||||||||12
1656525650000|2022-06-29 18:00:50|1479.4|1478.2|1479.3|1478.1|1479.4|1478.2|1479.3|1478.1|10
1656525660000|2022-06-29 18:01:00|1479.6|1478.4|1479.3|1478.1|1479.6|1478.4|1479.2|1478|27
1656525670000|2022-06-29 18:01:10|1479.1|1477.9|1480.1|1478.9|1480.1|1478.9|1479.1|1477.9|67
1656525680000|2022-06-29 18:01:20|1479.9|1478.7|1480.1|1478.9|1480.1|1478.9|1479.9|1478.7|6
1656525690000|2022-06-29 18:01:30|||||||||70
1656525700000|2022-06-29 18:01:40|1479.8|1478.6|1480.1|1478.9|1480.1|1478.9|1479.8|1478.6|26
1656525710000|2022-06-29 18:01:50|1479.9|1478.7|1480.1|1478.9|1480.1|1478.9|1479.9|1478.7|14
1656525720000|2022-06-29 18:02:00|1479.9|1478.7|1479.9|1478.7|1480.1|1478.9|1479.8|1478.6|13
1656525730000|2022-06-29 18:02:10|1480.1|1478.9|1480.1|1478.9|1480.1|1478.9|1480.1|1478.9|14
1656525740000|2022-06-29 18:02:20|||||||||11
1656525750000|2022-06-29 18:02:30|1480.3|1479.1|1480.1|1478.9|1480.3|1479.1|1480.1|1478.9|7
1656525760000|2022-06-29 18:02:40|1480.3|1479.1|1480.3|1479.1|1480.3|1479.1|1480.3|1479.1|8
1656525770000|2022-06-29 18:02:50|1480.2|1479|1480.2|1479|1480.3|1479.1|1480.1|1478.9|40
1656525780000|2022-06-29 18:03:00|1480.3|1479.1|1480.9|1479.7|1481.1|1479.9|1480.3|1479.1|575
1656525790000|2022-06-29 18:03:10|1480.8|1479.6|1480.6|1479.4|1480.9|1479.7|1480.6|1479.4|44
1656525800000|2022-06-29 18:03:20|1480.7|1479.5|1480.6|1479.4|1480.7|1479.5|1480.6|1479.4|33
1656525810000|2022-06-29 18:03:30|1480.3|1479.1|1480.1|1478.9|1480.3|1479.1|1479.9|1478.7|178
1656525820000|2022-06-29 18:03:40|1479.8|1478.6|1479.6|1478.4|1479.8|1478.6|1479.6|1478.4|83
1656525830000|2022-06-29 18:03:50|1479.3|1478.1|1479.3|1478.1|1479.3|1478.1|1479.3|1478.1|31
1656525840000|2022-06-29 18:04:00|1479.4|1478.2|1479.6|1478.4|1479.6|1478.4|1479.4|1478.2|22
1656525850000|2022-06-29 18:04:10|1479.7|1478.5|1479.4|1478.2|1479.7|1478.5|1479.3|1478.1|96
1656525860000|2022-06-29 18:04:20|1479.6|1478.4|1479.4|1478.2|1479.6|1478.4|1479.3|1478.1|11
1656525870000|2022-06-29 18:04:30|1479.3|1478.1|1479.8|1478.6|1479.8|1478.6|1479.3|1478.1|27
1656525880000|2022-06-29 18:04:40|1479.6|1478.4|1479.6|1478.4|1479.8|1478.6|1479.6|1478.4|24
1656525890000|2022-06-29 18:04:50|1479.7|1478.5|1479.7|1478.5|1479.8|1478.6|1479.6|1478.4|8
1656525900000|2022-06-29 18:05:00|1479.6|1478.4|1479.6|1478.4|1479.8|1478.6|1479.6|1478.4|13
1656525910000|2022-06-29 18:05:10|1479.7|1478.5|1479.6|1478.4|1479.8|1478.6|1479.6|1478.4|15
1656525920000|2022-06-29 18:05:20|1479.7|1478.5|1479.3|1478.1|1479.7|1478.5|1479.1|1477.9|36
1656525930000|2022-06-29 18:05:30|1479.4|1478.2|1479.6|1478.4|1479.6|1478.4|1479.3|1478.1|43
1656525940000|2022-06-29 18:05:40|1479.7|1478.5|1479.6|1478.4|1479.7|1478.5|1479.4|1478.2|77
1656525950000|2022-06-29 18:05:50|1479.8|1478.6|1479.8|1478.6|1479.8|1478.6|1479.6|1478.4|28
1656525960000|2022-06-29 18:06:00|1479.6|1478.4|1479.8|1478.6|1479.8|1478.6|1479.6|1478.4|19
1656525970000|2022-06-29 18:06:10|1479.6|1478.4|1479.6|1478.4|1479.6|1478.4|1479.3|1478.1|37
1656525980000|2022-06-29 18:06:20|||||||||9
1656525990000|2022-06-29 18:06:30|||||||||23
1656526000000|2022-06-29 18:06:40|1479.3|1478.1|1479.6|1478.4|1479.6|1478.4|1479.3|1478.1|19
1656526010000|2022-06-29 18:06:50|1479.3|1478.1|1479.3|1478.1|1479.3|1478.1|1479.3|1478.1|7
1656526020000|2022-06-29 18:07:00|1478.8|1477.6|1479.1|1477.9|1479.3|1478.1|1478.8|1477.6|35
1656526030000|2022-06-29 18:07:10|1479.3|1478.1|1479.7|1478.5|1479.8|1478.6|1479.3|1478.1|31
1656526040000|2022-06-29 18:07:20|1479.8|1478.6|1479.8|1478.6|1479.8|1478.6|1479.6|1478.4|51
1656526050000|2022-06-29 18:07:30|1479.7|1478.5|1478.9|1477.7|1479.8|1478.6|1478.9|1477.7|25
1656526060000|2022-06-29 18:07:40|1479.1|1477.9|1479.2|1478|1479.3|1478.1|1478.8|1477.6|27
1656526070000|2022-06-29 18:07:50|1479.1|1477.9|1479.1|1477.9|1479.1|1477.9|1478.8|1477.6|22
1656526080000|2022-06-29 18:08:00|1478.9|1477.7|1478.8|1477.6|1478.9|1477.7|1478.8|1477.6|14
1656526090000|2022-06-29 18:08:10|1479.1|1477.9|1479.3|1478.1|1479.3|1478.1|1479.1|1477.9|16
1656526100000|2022-06-29 18:08:20|1479.1|1477.9|1479.1|1477.9|1479.1|1477.9|1479.1|1477.9|4
1656526110000|2022-06-29 18:08:30|1478.9|1477.7|1479.1|1477.9|1479.1|1477.9|1478.9|1477.7|20
1656526120000|2022-06-29 18:08:40|1478.8|1477.6|1478.9|1477.7|1479.1|1477.9|1478.8|1477.6|22
1656526130000|2022-06-29 18:08:50|1478.8|1477.6|1479.1|1477.9|1479.1|1477.9|1478.8|1477.6|9
1656526140000|2022-06-29 18:09:00|1479.2|1478|1479.3|1478.1|1479.8|1478.6|1479.2|1478|26
1656526150000|2022-06-29 18:09:10|1479.2|1478|1479.2|1478|1479.3|1478.1|1479.1|1477.9|17
1656526160000|2022-06-29 18:09:20|1479.3|1478.1|1479.4|1478.2|1479.4|1478.2|1479.3|1478.1|15
1656526170000|2022-06-29 18:09:30|1479.3|1478.1|1479.6|1478.4|1479.6|1478.4|1479.3|1478.1|27
1656526180000|2022-06-29 18:09:40|1479.4|1478.2|1479.2|1478|1479.4|1478.2|1479.2|1478|6
1656526190000|2022-06-29 18:09:50|1479.1|1477.9|1478.9|1477.7|1479.1|1477.9|1478.8|1477.6|11
1656526200000|2022-06-29 18:10:00|1479.1|1477.9|1479.6|1478.4|1479.6|1478.4|1479.1|1477.9|74
1656526210000|2022-06-29 18:10:10|1479.2|1478|1479.1|1477.9|1479.3|1478.1|1479.1|1477.9|41
1656526220000|2022-06-29 18:10:20|1479.2|1478|1478.8|1477.6|1479.2|1478|1478.3|1477.1|52
1656526230000|2022-06-29 18:10:30|1478.6|1477.4|1478.8|1477.6|1478.8|1477.6|1478.6|1477.4|16
1656526240000|2022-06-29 18:10:40|1478.7|1477.5|1478.6|1477.4|1478.7|1477.5|1478.6|1477.4|16
1656526250000|2022-06-29 18:10:50|1478.8|1477.6|1478.8|1477.6|1478.8|1477.6|1478.8|1477.6|32
1656526260000|2022-06-29 18:11:00|1479.1|1477.9|1479.1|1477.9|1479.1|1477.9|1479.1|1477.9|13
1656526270000|2022-06-29 18:11:10|1478.8|1477.6|1478.7|1477.5|1478.9|1477.7|1478.6|1477.4|77
1656526280000|2022-06-29 18:11:20|1478.6|1477.4|1478.6|1477.4|1478.8|1477.6|1478.6|1477.4|47
1656526290000|2022-06-29 18:11:30|1478.7|1477.5|1478.6|1477.4|1478.8|1477.6|1478.6|1477.4|4
1656526300000|2022-06-29 18:11:40|1478.4|1477.2|1478.6|1477.4|1478.6|1477.4|1478.4|1477.2|15
1656526310000|2022-06-29 18:11:50|1478.3|1477.1|1478.8|1477.6|1478.8|1477.6|1478.3|1477.1|90
1656526320000|2022-06-29 18:12:00|1478.6|1477.4|1479.3|1478.1|1479.3|1478.1|1478.6|1477.4|20
1656526330000|2022-06-29 18:12:10|1479.2|1478|1479.2|1478|1479.3|1478.1|1479.2|1478|70
1656526340000|2022-06-29 18:12:20|1479.3|1478.1|1478.8|1477.6|1479.3|1478.1|1478.8|1477.6|77
1656526350000|2022-06-29 18:12:30|1479.1|1477.9|1478.9|1477.7|1479.1|1477.9|1478.8|1477.6|15
1656526360000|2022-06-29 18:12:40|1478.8|1477.6|1479.3|1478.1|1479.3|1478.1|1478.8|1477.6|16
1656526370000|2022-06-29 18:12:50|1479.4|1478.2|1479.4|1478.2|1479.6|1478.4|1479.2|1478|35
1656526380000|2022-06-29 18:13:00|1479.3|1478.1|1479.9|1478.7|1480.1|1478.9|1479.3|1478.1|51
1656526390000|2022-06-29 18:13:10|1479.8|1478.6|1480.2|1479|1480.3|1479.1|1479.8|1478.6|93
1656526400000|2022-06-29 18:13:20|1480.1|1478.9|1480.1|1478.9|1480.3|1479.1|1479.8|1478.6|45
1656526410000|2022-06-29 18:13:30|1480.3|1479.1|1480.1|1478.9|1480.3|1479.1|1480.1|1478.9|30
1656526420000|2022-06-29 18:13:40|1480.2|1479|1479.1|1477.9|1480.2|1479|1479.1|1477.9|38
1656526430000|2022-06-29 18:13:50|1478.8|1477.6|1478.8|1477.6|1479.1|1477.9|1478.6|1477.4|85
1656526440000|2022-06-29 18:14:00|1479.1|1477.9|1478.8|1477.6|1479.4|1478.2|1478.6|1477.4|133
1656526450000|2022-06-29 18:14:10|1479.1|1477.9|1479.1|1477.9|1479.2|1478|1478.8|1477.6|107
1656526460000|2022-06-29 18:14:20|1479.3|1478.1|1479.1|1477.9|1479.3|1478.1|1478.8|1477.6|123
1656526470000|2022-06-29 18:14:30|1479.3|1478.1|1478.7|1477.5|1479.3|1478.1|1478.3|1477.1|158
1656526480000|2022-06-29 18:14:40|1478.6|1477.4|1478.9|1477.7|1479.1|1477.9|1478.6|1477.4|101
1656526490000|2022-06-29 18:14:50|1479.1|1477.9|1478.9|1477.7|1479.1|1477.9|1478.7|1477.5|147
1656526500000|2022-06-29 18:15:00|1479.1|1477.9|1478.9|1477.7|1479.1|1477.9|1478.8|1477.6|56
1656526510000|2022-06-29 18:15:10|1478.8|1477.6|1478.6|1477.4|1478.8|1477.6|1478.4|1477.2|105
1656526520000|2022-06-29 18:15:20|1478.7|1477.5|1478.8|1477.6|1478.8|1477.6|1478.7|1477.5|24
1656526530000|2022-06-29 18:15:30|1478.7|1477.5|1478.8|1477.6|1478.8|1477.6|1478.4|1477.2|93
1656526540000|2022-06-29 18:15:40|||||||||37
1656526550000|2022-06-29 18:15:50|1479.2|1478|1479.1|1477.9|1479.2|1478|1479.1|1477.9|85
1656526560000|2022-06-29 18:16:00|1479.6|1478.4|1479.1|1477.9|1479.6|1478.4|1479.1|1477.9|55
1656526570000|2022-06-29 18:16:10|1478.8|1477.6|1478.8|1477.6|1478.8|1477.6|1478.8|1477.6|14
1656526580000|2022-06-29 18:16:20|||||||||3
1656526590000|2022-06-29 18:16:30|1478.9|1477.7|1479.1|1477.9|1479.1|1477.9|1478.8|1477.6|27
1656526600000|2022-06-29 18:16:40|1479.3|1478.1|1479.6|1478.4|1479.6|1478.4|1479.3|1478.1|5
1656526610000|2022-06-29 18:16:50|1479.8|1478.6|1479.8|1478.6|1479.8|1478.6|1479.7|1478.5|32
1656526620000|2022-06-29 18:17:00|1479.9|1478.7|1480.1|1478.9|1480.1|1478.9|1479.8|1478.6|10
1656526630000|2022-06-29 18:17:10|1479.9|1478.7|1479.6|1478.4|1480.3|1479.1|1479.6|1478.4|18
1656526640000|2022-06-29 18:17:20|1479.4|1478.2|1479.7|1478.5|1479.7|1478.5|1479.3|1478.1|11
1656526650000|2022-06-29 18:17:30|1479.6|1478.4|1479.7|1478.5|1479.8|1478.6|1479.6|1478.4|3
1656526660000|2022-06-29 18:17:40|1479.8|1478.6|1479.9|1478.7|1480.1|1478.9|1479.7|1478.5|5
1656526670000|2022-06-29 18:17:50|1480.1|1478.9|1480.3|1479.1|1480.3|1479.1|1479.9|1478.7|8
1656526680000|2022-06-29 18:18:00|||||||||1
1656526690000|2022-06-29 18:18:10|||||||||5
1656526700000|2022-06-29 18:18:20|1479.8|1478.6|1479.8|1478.6|1479.8|1478.6|1479.7|1478.5|23
1656526710000|2022-06-29 18:18:30|1479.7|1478.5|1479.3|1478.1|1479.7|1478.5|1479.3|1478.1|9
1656526720000|2022-06-29 18:18:40|||||||||10
1656526730000|2022-06-29 18:18:50|1479.6|1478.4|1479.9|1478.7|1479.9|1478.7|1479.4|1478.2|13
1656526740000|2022-06-29 18:19:00|1480.1|1478.9|1480.1|1478.9|1480.1|1478.9|1479.9|1478.7|15
1656526750000|2022-06-29 18:19:10|1479.9|1478.7|1479.8|1478.6|1480.1|1478.9|1479.8|1478.6|53
1656526760000|2022-06-29 18:19:20|1479.9|1478.7|1479.8|1478.6|1479.9|1478.7|1479.8|1478.6|0
1656526770000|2022-06-29 18:19:30|1479.7|1478.5|1479.6|1478.4|1479.8|1478.6|1479.6|1478.4|11
1656526780000|2022-06-29 18:19:40|||||||||32
1656526790000|2022-06-29 18:19:50|1479.4|1478.2|1479.4|1478.2|1479.6|1478.4|1479.3|1478.1|64
1656547200000|2022-06-30 00:00:00|1480|1478.8|1480|1478.8|1480.5|1479.3|1479.2|1478|35
1656547210000|2022-06-30 00:00:10|1479.9|1478.7|1480.2|1479|1480.2|1479|1479.5|1478.3|14
1656547220000|2022-06-30 00:00:20|1480.1|1478.9|1482.1|1480.9|1482.2|1481|1480.1|1478.9|31
1656547230000|2022-06-30 00:00:30|1482.2|1481|1481.2|1480|1482.2|1481|1481.2|1480|14
1656547240000|2022-06-30 00:00:40|1481.1|1479.9|1481.2|1480|1481.4|1480.2|1480.8|1479.6|7
1656547250000|2022-06-30 00:00:50|1481.9|1480.7|1481.7|1480.5|1481.9|1480.7|1481.7|1480.5|13
1656547260000|2022-06-30 00:01:00|1481.2|1480|1480.1|1478.9|1481.2|1480|1480.1|1478.9|52
1656547270000|2022-06-30 00:01:10|1480.2|1479|1479.9|1478.7|1480.2|1479|1479.8|1478.6|2
1656547280000|2022-06-30 00:01:20|1480.1|1478.9|1480.8|1479.6|1480.9|1479.7|1480.1|1478.9|8
1656547290000|2022-06-30 00:01:30|1481.3|1480.1|1481.4|1480.2|1481.4|1480.2|1481.3|1480.1|25
1656547300000|2022-06-30 00:01:40|1481.7|1480.5|1481.4|1480.2|1481.7|1480.5|1481.4|1480.2|4
1656547310000|2022-06-30 00:01:50|1481.7|1480.5|1481.7|1480.5|1481.7|1480.5|1481.7|1480.5|5
1656547320000|2022-06-30 00:02:00|1481.8|1480.6|1481.4|1480.2|1481.8|1480.6|1481.4|1480.2|6
1656547330000|2022-06-30 00:02:10|||||||||2
1656547340000|2022-06-30 00:02:20|1481.6|1480.4|1481.8|1480.6|1481.8|1480.6|1481.6|1480.4|3
1656547360000|2022-06-30 00:02:40|1481.9|1480.7|1481.9|1480.7|1481.9|1480.7|1481.8|1480.6|2
1656547370000|2022-06-30 00:02:50|1482.2|1481|1481.8|1480.6|1482.2|1481|1481.8|1480.6|7
1656547380000|2022-06-30 00:03:00|1481.9|1480.7|1481.7|1480.5|1482.3|1481.1|1481.7|1480.5|45
1656547390000|2022-06-30 00:03:10|1482.1|1480.9|1481.6|1480.4|1482.1|1480.9|1481.6|1480.4|7
1656547400000|2022-06-30 00:03:20|1481.7|1480.5|1482.2|1481|1482.3|1481.1|1481.7|1480.5|4
1656547410000|2022-06-30 00:03:30|1482.3|1481.1|1482.4|1481.2|1482.4|1481.2|1482.3|1481.1|14
1656547420000|2022-06-30 00:03:40|1482.9|1481.7|1482.9|1481.7|1482.9|1481.7|1482.9|1481.7|13
1656547430000|2022-06-30 00:03:50|1482.8|1481.6|1482.7|1481.5|1482.8|1481.6|1482.7|1481.5|3
1656547440000|2022-06-30 00:04:00|1482.9|1481.7|1482.7|1481.5|1482.9|1481.7|1482.7|1481.5|8
1656547450000|2022-06-30 00:04:10|1482.6|1481.4|1482.7|1481.5|1482.7|1481.5|1482.6|1481.4|6
1656547460000|2022-06-30 00:04:20|1482.9|1481.7|1482.8|1481.6|1482.9|1481.7|1482.8|1481.6|7
1656547470000|2022-06-30 00:04:30|1483.1|1481.9|1482.9|1481.7|1483.1|1481.9|1482.9|1481.7|9
1656547480000|2022-06-30 00:04:40|||||||||2
1656547490000|2022-06-30 00:04:50|||||||||1
1656547500000|2022-06-30 00:05:00|1482.7|1481.5|1482.8|1481.6|1482.9|1481.7|1482.6|1481.4|6
1656547510000|2022-06-30 00:05:10|1482.9|1481.7|1482.9|1481.7|1482.9|1481.7|1482.9|1481.7|0
1656547520000|2022-06-30 00:05:20|1482.8|1481.6|1482.8|1481.6|1482.8|1481.6|1482.8|1481.6|0
1656547530000|2022-06-30 00:05:30|1482.7|1481.5|1482.7|1481.5|1482.7|1481.5|1482.7|1481.5|2
1656547540000|2022-06-30 00:05:40|1482.4|1481.2|1482.4|1481.2|1482.6|1481.4|1482.3|1481.1|2
1656547550000|2022-06-30 00:05:50|1482.1|1480.9|1482.3|1481.1|1482.3|1481.1|1482.1|1480.9|5
1656547560000|2022-06-30 00:06:00|1482.2|1481|1482.3|1481.1|1482.4|1481.2|1482.2|1481|3
1656547570000|2022-06-30 00:06:10|||||||||61
1656547580000|2022-06-30 00:06:20|1482.4|1481.2|1482.3|1481.1|1482.4|1481.2|1482.3|1481.1|0
1656547600000|2022-06-30 00:06:40|1482.1|1480.9|1482.1|1480.9|1482.1|1480.9|1482.1|1480.9|2
1656547620000|2022-06-30 00:07:00|1481.7|1480.5|1481.6|1480.4|1481.7|1480.5|1481.3|1480.1|13
1656547630000|2022-06-30 00:07:10|1481.4|1480.2|1481.3|1480.1|1481.4|1480.2|1481.2|1480|0
1656547640000|2022-06-30 00:07:20|1481.4|1480.2|1481.4|1480.2|1481.4|1480.2|1481.3|1480.1|3
1656547650000|2022-06-30 00:07:30|1481.6|1480.4|1481.7|1480.5|1481.8|1480.6|1481.4|1480.2|6
1656547660000|2022-06-30 00:07:40|1481.6|1480.4|1481.7|1480.5|1481.7|1480.5|1481.6|1480.4|2
1656547670000|2022-06-30 00:07:50|1481.9|1480.7|1481.9|1480.7|1481.9|1480.7|1481.8|1480.6|1
1656547680000|2022-06-30 00:08:00|1481.8|1480.6|1481.7|1480.5|1481.8|1480.6|1481.7|1480.5|3
1656547690000|2022-06-30 00:08:10|1481.6|1480.4|1481.4|1480.2|1481.6|1480.4|1481.4|1480.2|0
1656547700000|2022-06-30 00:08:20|1481.3|1480.1|1481.7|1480.5|1481.7|1480.5|1481.3|1480.1|1
1656547710000|2022-06-30 00:08:30|1481.8|1480.6|1482.1|1480.9|1482.2|1481|1481.8|1480.6|3
1656547720000|2022-06-30 00:08:40|1482.3|1481.1|1482.4|1481.2|1482.4|1481.2|1482.2|1481|8
1656547730000|2022-06-30 00:08:50|1482.3|1481.1|1482.6|1481.4|1482.6|1481.4|1482.3|1481.1|0
1656547740000|2022-06-30 00:09:00|1482.4|1481.2|1482.4|1481.2|1482.4|1481.2|1482.4|1481.2|0
1656547750000|2022-06-30 00:09:10|1482.3|1481.1|1482.3|1481.1|1482.3|1481.1|1482.3|1481.1|8
1656547760000|2022-06-30 00:09:20|1482.4|1481.2|1482.3|1481.1|1482.4|1481.2|1482.2|1481|1
1656547770000|2022-06-30 00:09:30|1482.2|1481|1482.9|1481.7|1482.9|1481.7|1482.2|1481|12
1656547780000|2022-06-30 00:09:40|1482.7|1481.5|1482.3|1481.1|1482.7|1481.5|1482.3|1481.1|0
1656547790000|2022-06-30 00:09:50|1482.4|1481.2|1482.4|1481.2|1482.4|1481.2|1482.4|1481.2|3
1656547800000|2022-06-30 00:10:00|1482.6|1481.4|1482.7|1481.5|1482.7|1481.5|1482.6|1481.4|1
1656547810000|2022-06-30 00:10:10|1482.6|1481.4|1482.4|1481.2|1482.6|1481.4|1482.4|1481.2|3
1656547830000|2022-06-30 00:10:30|1482.3|1481.1|1482.2|1481|1482.3|1481.1|1482.2|1481|8
1656547840000|2022-06-30 00:10:40|1482.1|1480.9|1482.1|1480.9|1482.1|1480.9|1482.1|1480.9|1
1656547860000|2022-06-30 00:11:00|1481.9|1480.7|1481.8|1480.6|1481.9|1480.7|1481.7|1480.5|13
1656547870000|2022-06-30 00:11:10|1481.7|1480.5|1481.7|1480.5|1481.8|1480.6|1481.7|1480.5|1
1656547880000|2022-06-30 00:11:20|1481.6|1480.4|1481.6|1480.4|1481.6|1480.4|1481.6|1480.4|4
1656547890000|2022-06-30 00:11:30|1481.2|1480|1481.2|1480|1481.2|1480|1481.2|1480|6
1656547900000|2022-06-30 00:11:40|1481.1|1479.9|1481.2|1480|1481.2|1480|1481.1|1479.9|0
1656547910000|2022-06-30 00:11:50|1481.1|1479.9|1481.1|1479.9|1481.1|1479.9|1480.9|1479.7|0
1656547920000|2022-06-30 00:12:00|1481.2|1480|1481.2|1480|1481.3|1480.1|1481.2|1480|2
1656547940000|2022-06-30 00:12:20|1481.1|1479.9|1481.1|1479.9|1481.1|1479.9|1481.1|1479.9|1
1656547950000|2022-06-30 00:12:30|1480.9|1479.7|1480.9|1479.7|1480.9|1479.7|1480.9|1479.7|8
1656548010000|2022-06-30 00:13:30|1480.7|1479.5|1480.3|1479.1|1480.7|1479.5|1480.3|1479.1|4
1656548030000|2022-06-30 00:13:50|1480.4|1479.2|1480.4|1479.2|1480.4|1479.2|1480.4|1479.2|7
1656548040000|2022-06-30 00:14:00|1480.1|1478.9|1479.9|1478.7|1480.1|1478.9|1479.9|1478.7|6
1656548050000|2022-06-30 00:14:10|1479.8|1478.6|1480.1|1478.9|1480.1|1478.9|1479.8|1478.6|4
1656548060000|2022-06-30 00:14:20|1479.9|1478.7|1479.9|1478.7|1479.9|1478.7|1479.9|1478.7|1
1656548070000|2022-06-30 00:14:30|1480.1|1478.9|1480.1|1478.9|1480.1|1478.9|1479.9|1478.7|9
1656548080000|2022-06-30 00:14:40|1479.6|1478.4|1479.6|1478.4|1479.6|1478.4|1479.6|1478.4|7
1656548090000|2022-06-30 00:14:50|1479.4|1478.2|1479.4|1478.2|1479.4|1478.2|1479.4|1478.2|1
1656548100000|2022-06-30 00:15:00|1479.3|1478.1|1478.9|1477.7|1479.3|1478.1|1478.9|1477.7|8
1656548110000|2022-06-30 00:15:10|1479.1|1477.9|1479.1|1477.9|1479.1|1477.9|1479.1|1477.9|0
1656548120000|2022-06-30 00:15:20|1478.9|1477.7|1479.1|1477.9|1479.1|1477.9|1478.9|1477.7|0
1656548130000|2022-06-30 00:15:30|||||||||1
1656548140000|2022-06-30 00:15:40|1478.9|1477.7|1478.9|1477.7|1478.9|1477.7|1478.9|1477.7|3
1656548150000|2022-06-30 00:15:50|1479.1|1477.9|1479.3|1478.1|1479.3|1478.1|1479.1|1477.9|1
1656548160000|2022-06-30 00:16:00|1479.2|1478|1479.4|1478.2|1479.4|1478.2|1479.1|1477.9|6
1656548170000|2022-06-30 00:16:10|1479.6|1478.4|1479.3|1478.1|1479.6|1478.4|1479.3|1478.1|1
1656548180000|2022-06-30 00:16:20|1479.4|1478.2|1479.3|1478.1|1479.4|1478.2|1479.3|1478.1|1
1656548190000|2022-06-30 00:16:30|1479.4|1478.2|1479.4|1478.2|1479.4|1478.2|1479.4|1478.2|2
1656548200000|2022-06-30 00:16:40|1479.7|1478.5|1479.4|1478.2|1479.7|1478.5|1479.4|1478.2|4
1656548210000|2022-06-30 00:16:50|1479.2|1478|1479.4|1478.2|1479.4|1478.2|1479.2|1478|7
1656548220000|2022-06-30 00:17:00|1479.3|1478.1|1479.6|1478.4|1479.6|1478.4|1479.3|1478.1|3
1656548260000|2022-06-30 00:17:40|1479.4|1478.2|1479.4|1478.2|1479.4|1478.2|1479.4|1478.2|2
1656548320000|2022-06-30 00:18:40|||||||||1
1656548340000|2022-06-30 00:19:00|1479.6|1478.4|1479.6|1478.4|1479.6|1478.4|1479.6|1478.4|4
1656548350000|2022-06-30 00:19:10|1479.7|1478.5|1479.7|1478.5|1479.7|1478.5|1479.7|1478.5|2
1656548360000|2022-06-30 00:19:20|1479.6|1478.4|1479.6|1478.4|1479.6|1478.4|1479.6|1478.4|0
1656548370000|2022-06-30 00:19:30|1479.7|1478.5|1479.7|1478.5|1479.7|1478.5|1479.7|1478.5|0
1656548390000|2022-06-30 00:19:50|1479.6|1478.4|1479.6|1478.4|1479.7|1478.5|1479.6|1478.4|1
1656548400000|2022-06-30 00:20:00|1479.4|1478.2|1478.9|1477.7|1479.4|1478.2|1478.9|1477.7|3
1656548410000|2022-06-30 00:20:10|1479.1|1477.9|1479.1|1477.9|1479.1|1477.9|1479.1|1477.9|0
1656548420000|2022-06-30 00:20:20|1479.3|1478.1|1479.1|1477.9|1479.3|1478.1|1479.1|1477.9|6
1656548430000|2022-06-30 00:20:30|1478.9|1477.7|1478.9|1477.7|1478.9|1477.7|1478.9|1477.7|4
1656548460000|2022-06-30 00:21:00|1479.1|1477.9|1479.1|1477.9|1479.1|1477.9|1479.1|1477.9|1
1656548470000|2022-06-30 00:21:10|1479.4|1478.2|1479.4|1478.2|1479.4|1478.2|1479.4|1478.2|1
1656548480000|2022-06-30 00:21:20|1479.3|1478.1|1479.3|1478.1|1479.3|1478.1|1479.3|1478.1|6
1656548490000|2022-06-30 00:21:30|1479.4|1478.2|1479.2|1478|1479.4|1478.2|1479.2|1478|0
1656548510000|2022-06-30 00:21:50|1478.9|1477.7|1478.9|1477.7|1478.9|1477.7|1478.9|1477.7|10
1656548520000|2022-06-30 00:22:00|1478.7|1477.5|1478.8|1477.6|1478.8|1477.6|1478.7|1477.5|11
1656548530000|2022-06-30 00:22:10|||||||||1
1656548540000|2022-06-30 00:22:20|||||||||1
1656548550000|2022-06-30 00:22:30|1478.9|1477.7|1478.9|1477.7|1478.9|1477.7|1478.9|1477.7|9
1656548560000|2022-06-30 00:22:40|1478.8|1477.6|1478.8|1477.6|1478.8|1477.6|1478.8|1477.6|0
1656548570000|2022-06-30 00:22:50|1478.9|1477.7|1478.9|1477.7|1478.9|1477.7|1478.9|1477.7|0
1656548630000|2022-06-30 00:23:50|||||||||1
1656548650000|2022-06-30 00:24:10|1478.8|1477.6|1478.4|1477.2|1478.8|1477.6|1478.4|1477.2|5
1656548660000|2022-06-30 00:24:20|1478.6|1477.4|1478.6|1477.4|1478.6|1477.4|1478.6|1477.4|0
1656548670000|2022-06-30 00:24:30|1478.4|1477.2|1478.7|1477.5|1478.7|1477.5|1478.4|1477.2|6
1656548690000|2022-06-30 00:24:50|1478.8|1477.6|1478.7|1477.5|1478.8|1477.6|1478.7|1477.5|2
1656548700000|2022-06-30 00:25:00|||||||||1
1656548710000|2022-06-30 00:25:10|||||||||3
1656548720000|2022-06-30 00:25:20|1478.8|1477.6|1478.7|1477.5|1478.8|1477.6|1478.7|1477.5|1
1656548740000|2022-06-30 00:25:40|||||||||1
1656548770000|2022-06-30 00:26:10|1478.8|1477.6|1478.9|1477.7|1478.9|1477.7|1478.7|1477.5|1
1656548780000|2022-06-30 00:26:20|||||||||1
1656548790000|2022-06-30 00:26:30|1478.8|1477.6|1478.9|1477.7|1478.9|1477.7|1478.8|1477.6|0
1656548800000|2022-06-30 00:26:40|1478.8|1477.6|1478.9|1477.7|1478.9|1477.7|1478.8|1477.6|0
1656548810000|2022-06-30 00:26:50|1478.8|1477.6|1478.7|1477.5|1478.8|1477.6|1478.7|1477.5|1
1656548820000|2022-06-30 00:27:00|1478.8|1477.6|1478.9|1477.7|1478.9|1477.7|1478.8|1477.6|0
1656548830000|2022-06-30 00:27:10|1478.8|1477.6|1478.8|1477.6|1478.8|1477.6|1478.8|1477.6|1
1656548850000|2022-06-30 00:27:30|1478.9|1477.7|1478.9|1477.7|1478.9|1477.7|1478.9|1477.7|0
1656548860000|2022-06-30 00:27:40|1478.7|1477.5|1478.8|1477.6|1478.8|1477.6|1478.7|1477.5|0
1656548870000|2022-06-30 00:27:50|1478.7|1477.5|1478.7|1477.5|1478.7|1477.5|1478.7|1477.5|1
1656548910000|2022-06-30 00:28:30|||||||||1
1656548920000|2022-06-30 00:28:40|1478.6|1477.4|1478.6|1477.4|1478.6|1477.4|1478.6|1477.4|0
1656548950000|2022-06-30 00:29:10|1478.8|1477.6|1478.8|1477.6|1478.8|1477.6|1478.8|1477.6|1
1656548960000|2022-06-30 00:29:20|1478.9|1477.7|1478.9|1477.7|1478.9|1477.7|1478.9|1477.7|0
1656548990000|2022-06-30 00:29:50|1478.8|1477.6|1478.7|1477.5|1478.9|1477.7|1478.7|1477.5|1
1656549000000|2022-06-30 00:30:00|1478.6|1477.4|1478.4|1477.2|1478.6|1477.4|1478.4|1477.2|4
1656549010000|2022-06-30 00:30:10|1478.2|1477|1478.2|1477|1478.2|1477|1478.2|1477|11
1656549020000|2022-06-30 00:30:20|1478.4|1477.2|1478.7|1477.5|1478.7|1477.5|1478.3|1477.1|1
1656549030000|2022-06-30 00:30:30|1478.4|1477.2|1478.4|1477.2|1478.4|1477.2|1478.4|1477.2|0
1656549040000|2022-06-30 00:30:40|1478.6|1477.4|1478.7|1477.5|1478.7|1477.5|1478.4|1477.2|0
1656549050000|2022-06-30 00:30:50|1478.6|1477.4|1478.7|1477.5|1478.7|1477.5|1478.6|1477.4|0
1656549060000|2022-06-30 00:31:00|1478.9|1477.7|1478.9|1477.7|1478.9|1477.7|1478.9|1477.7|0
1656549070000|2022-06-30 00:31:10|1478.8|1477.6|1478.8|1477.6|1478.9|1477.7|1478.8|1477.6|0
1656549080000|2022-06-30 00:31:20|1478.9|1477.7|1478.8|1477.6|1478.9|1477.7|1478.8|1477.6|0
1656549090000|2022-06-30 00:31:30|1478.9|1477.7|1478.9|1477.7|1478.9|1477.7|1478.8|1477.6|0
1656549100000|2022-06-30 00:31:40|1478.8|1477.6|1478.9|1477.7|1478.9|1477.7|1478.8|1477.6|0
1656549110000|2022-06-30 00:31:50|1478.8|1477.6|1478.8|1477.6|1478.8|1477.6|1478.8|1477.6|2
1656549120000|2022-06-30 00:32:00|1478.9|1477.7|1478.4|1477.2|1478.9|1477.7|1478.4|1477.2|2
1656549130000|2022-06-30 00:32:10|1478.5|1477.3|1478.7|1477.5|1478.7|1477.5|1478.5|1477.3|2
1656549140000|2022-06-30 00:32:20|1478.4|1477.2|1478.4|1477.2|1478.4|1477.2|1478.4|1477.2|0
1656549160000|2022-06-30 00:32:40|1478.6|1477.4|1478.7|1477.5|1478.7|1477.5|1478.6|1477.4|0
1656549170000|2022-06-30 00:32:50|1478.6|1477.4|1478.7|1477.5|1478.7|1477.5|1478.6|1477.4|0
1656549180000|2022-06-30 00:33:00|1478.6|1477.4|1478.5|1477.3|1478.7|1477.5|1478.5|1477.3|0
1656549190000|2022-06-30 00:33:10|1478.4|1477.2|1478.6|1477.4|1478.6|1477.4|1478.4|1477.2|0
1656549210000|2022-06-30 00:33:30|1478.8|1477.6|1478.9|1477.7|1478.9|1477.7|1478.8|1477.6|6
1656549240000|2022-06-30 00:34:00|1478.8|1477.6|1478.9|1477.7|1478.9|1477.7|1478.8|1477.6|0
1656549250000|2022-06-30 00:34:10|1478.8|1477.6|1478.9|1477.7|1478.9|1477.7|1478.8|1477.6|0
1656549260000|2022-06-30 00:34:20|1478.7|1477.5|1478.7|1477.5|1478.7|1477.5|1478.7|1477.5|2
1656549270000|2022-06-30 00:34:30|1478.8|1477.6|1478.8|1477.6|1478.8|1477.6|1478.8|1477.6|0
1656549290000|2022-06-30 00:34:50|1478.7|1477.5|1478.7|1477.5|1478.7|1477.5|1478.7|1477.5|0
1656549300000|2022-06-30 00:35:00|1478.8|1477.6|1478.8|1477.6|1478.8|1477.6|1478.8|1477.6|0
1656549310000|2022-06-30 00:35:10|1478.9|1477.7|1478.9|1477.7|1478.9|1477.7|1478.8|1477.6|0
1656549320000|2022-06-30 00:35:20|1478.8|1477.6|1478.9|1477.7|1478.9|1477.7|1478.8|1477.6|0
1656549330000|2022-06-30 00:35:30|1478.8|1477.6|1478.8|1477.6|1478.9|1477.7|1478.8|1477.6|5
1656549360000|2022-06-30 00:36:00|1478.9|1477.7|1478.9|1477.7|1478.9|1477.7|1478.9|1477.7|0
1656549420000|2022-06-30 00:37:00|1478.8|1477.6|1478.7|1477.5|1478.8|1477.6|1478.7|1477.5|3
1656549430000|2022-06-30 00:37:10|1478.8|1477.6|1478.9|1477.7|1478.9|1477.7|1478.8|1477.6|0
1656549460000|2022-06-30 00:37:40|1479.2|1478|1479.2|1478|1479.2|1478|1479.2|1478|0
1656549470000|2022-06-30 00:37:50|1479.3|1478.1|1479.4|1478.2|1479.4|1478.2|1479.2|1478|1
1656549480000|2022-06-30 00:38:00|1479.6|1478.4|1479.7|1478.5|1479.7|1478.5|1479.6|1478.4|1
1656549500000|2022-06-30 00:38:20|1479.6|1478.4|1479.7|1478.5|1479.7|1478.5|1479.6|1478.4|0
1656549510000|2022-06-30 00:38:30|1479.6|1478.4|1479.6|1478.4|1479.6|1478.4|1479.6|1478.4|1
1656549540000|2022-06-30 00:39:00|1479.7|1478.5|1479.7|1478.5|1479.7|1478.5|1479.7|1478.5|1
1656549590000|2022-06-30 00:39:50|1479.4|1478.2|1479.4|1478.2|1479.4|1478.2|1479.4|1478.2|1
1656549600000|2022-06-30 00:40:00|1479.7|1478.5|1479.6|1478.4|1479.7|1478.5|1479.6|1478.4|0
1656549610000|2022-06-30 00:40:10|1479.4|1478.2|1479.4|1478.2|1479.6|1478.4|1479.4|1478.2|0
1656549640000|2022-06-30 00:40:40|1479.6|1478.4|1479.6|1478.4|1479.6|1478.4|1479.6|1478.4|0
1656549650000|2022-06-30 00:40:50|1479.4|1478.2|1479.6|1478.4|1479.6|1478.4|1479.4|1478.2|0
1656549660000|2022-06-30 00:41:00|1479.7|1478.5|1479.7|1478.5|1479.7|1478.5|1479.7|1478.5|0
1656549670000|2022-06-30 00:41:10|1479.6|1478.4|1479.6|1478.4|1479.6|1478.4|1479.6|1478.4|0
1656549690000|2022-06-30 00:41:30|1479.4|1478.2|1479.4|1478.2|1479.4|1478.2|1479.4|1478.2|0
1656549720000|2022-06-30 00:42:00|1479.6|1478.4|1479.7|1478.5|1479.7|1478.5|1479.6|1478.4|0
1656549760000|2022-06-30 00:42:40|1479.6|1478.4|1479.7|1478.5|1479.7|1478.5|1479.6|1478.4|0
1656549770000|2022-06-30 00:42:50|||||||||1
1656549780000|2022-06-30 00:43:00|1479.8|1478.6|1480.2|1479|1480.2|1479|1479.4|1478.2|6
1656549790000|2022-06-30 00:43:10|1480.3|1479.1|1480.1|1478.9|1480.3|1479.1|1480.1|1478.9|1
1656549800000|2022-06-30 00:43:20|1480.2|1479|1480.2|1479|1480.2|1479|1480.2|1479|0
1656549810000|2022-06-30 00:43:30|||||||||2
1656549840000|2022-06-30 00:44:00|1480.4|1479.2|1480.4|1479.2|1480.4|1479.2|1480.4|1479.2|1
1656549850000|2022-06-30 00:44:10|1480.3|1479.1|1480.4|1479.2|1480.6|1479.4|1480.3|1479.1|1
1656549870000|2022-06-30 00:44:30|1480.5|1479.3|1480.9|1479.7|1480.9|1479.7|1480.5|1479.3|9
1656549890000|2022-06-30 00:44:50|1480.8|1479.6|1480.8|1479.6|1480.8|1479.6|1480.7|1479.5|2
1656549910000|2022-06-30 00:45:10|1480.9|1479.7|1480.9|1479.7|1480.9|1479.7|1480.9|1479.7|0
1656549920000|2022-06-30 00:45:20|1480.8|1479.6|1480.8|1479.6|1480.8|1479.6|1480.8|1479.6|0
1656549940000|2022-06-30 00:45:40|1480.7|1479.5|1480.7|1479.5|1480.7|1479.5|1480.7|1479.5|0
1656549950000|2022-06-30 00:45:50|1480.6|1479.4|1480.8|1479.6|1480.8|1479.6|1480.6|1479.4|1
1656549970000|2022-06-30 00:46:10|1480.7|1479.5|1480.7|1479.5|1480.7|1479.5|1480.7|1479.5|0
1656550060000|2022-06-30 00:47:40|1480.6|1479.4|1480.7|1479.5|1480.7|1479.5|1480.6|1479.4|1
1656550080000|2022-06-30 00:48:00|1480.6|1479.4|1480.6|1479.4|1480.6|1479.4|1480.6|1479.4|0
1656550090000|2022-06-30 00:48:10|1480.2|1479|1480.2|1479|1480.2|1479|1480.2|1479|2
1656550120000|2022-06-30 00:48:40|1480.3|1479.1|1480.4|1479.2|1480.6|1479.4|1480.3|1479.1|1
1656550130000|2022-06-30 00:48:50|1480.2|1479|1480.1|1478.9|1480.3|1479.1|1480.1|1478.9|7
1656550140000|2022-06-30 00:49:00|1479.9|1478.7|1479.8|1478.6|1479.9|1478.7|1479.8|1478.6|1
1656550200000|2022-06-30 00:50:00|1479.7|1478.5|1479.6|1478.4|1479.7|1478.5|1479.6|1478.4|3
1656550230000|2022-06-30 00:50:30|1479.4|1478.2|1479.4|1478.2|1479.4|1478.2|1479.4|1478.2|2
1656550240000|2022-06-30 00:50:40|1479.2|1478|1479.2|1478|1479.4|1478.2|1479.2|1478|8
1656550250000|2022-06-30 00:50:50|1479.3|1478.1|1479.2|1478|1479.3|1478.1|1479.2|1478|0
1656550280000|2022-06-30 00:51:20|1478.9|1477.7|1478.9|1477.7|1478.9|1477.7|1478.9|1477.7|0
1656550290000|2022-06-30 00:51:30|1479.1|1477.9|1479.2|1478|1479.2|1478|1479.1|1477.9|2
1656550300000|2022-06-30 00:51:40|1479.3|1478.1|1479.2|1478|1479.3|1478.1|1479.2|1478|0
1656550310000|2022-06-30 00:51:50|1479.1|1477.9|1479.2|1478|1479.2|1478|1479.1|1477.9|2
1656550320000|2022-06-30 00:52:00|1479.3|1478.1|1479.3|1478.1|1479.3|1478.1|1479.3|1478.1|2
1656550330000|2022-06-30 00:52:10|1478.9|1477.7|1478.9|1477.7|1478.9|1477.7|1478.9|1477.7|6
1656550350000|2022-06-30 00:52:30|1478.8|1477.6|1478.9|1477.7|1478.9|1477.7|1478.8|1477.6|1
1656550360000|2022-06-30 00:52:40|1478.6|1477.4|1478.7|1477.5|1478.7|1477.5|1478.6|1477.4|15
1656550390000|2022-06-30 00:53:10|1478.8|1477.6|1478.9|1477.7|1478.9|1477.7|1478.7|1477.5|1
1656550400000|2022-06-30 00:53:20|1478.8|1477.6|1478.7|1477.5|1478.8|1477.6|1478.7|1477.5|6
1656550410000|2022-06-30 00:53:30|1478.4|1477.2|1478.4|1477.2|1478.7|1477.5|1478.4|1477.2|5
1656550440000|2022-06-30 00:54:00|1478.6|1477.4|1478.4|1477.2|1478.7|1477.5|1478.4|1477.2|3
1656550450000|2022-06-30 00:54:10|1478.6|1477.4|1478.7|1477.5|1478.7|1477.5|1478.6|1477.4|0
1656550510000|2022-06-30 00:55:10|1478.6|1477.4|1478.6|1477.4|1478.6|1477.4|1478.6|1477.4|0
1656550520000|2022-06-30 00:55:20|1478.7|1477.5|1478.7|1477.5|1478.7|1477.5|1478.7|1477.5|2
1656550570000|2022-06-30 00:56:10|1478.9|1477.7|1478.9|1477.7|1478.9|1477.7|1478.9|1477.7|5
1656550580000|2022-06-30 00:56:20|1479.1|1477.9|1479.1|1477.9|1479.1|1477.9|1479.1|1477.9|0
1656550590000|2022-06-30 00:56:30|1479.2|1478|1479.2|1478|1479.2|1478|1479.2|1478|0
1656550610000|2022-06-30 00:56:50|1479.3|1478.1|1479.2|1478|1479.3|1478.1|1479.2|1478|1
1656550620000|2022-06-30 00:57:00|1479.3|1478.1|1479.4|1478.2|1479.4|1478.2|1479.3|1478.1|2
1656550660000|2022-06-30 00:57:40|1479.6|1478.4|1479.4|1478.2|1479.6|1478.4|1479.4|1478.2|0
1656550670000|2022-06-30 00:57:50|1479.6|1478.4|1479.8|1478.6|1479.8|1478.6|1479.6|1478.4|7
1656550680000|2022-06-30 00:58:00|1479.9|1478.7|1480.1|1478.9|1480.1|1478.9|1479.9|1478.7|1
1656550690000|2022-06-30 00:58:10|1479.9|1478.7|1479.9|1478.7|1480.1|1478.9|1479.9|1478.7|0
1656550730000|2022-06-30 00:58:50|1479.7|1478.5|1479.7|1478.5|1479.7|1478.5|1479.7|1478.5|2
1656550770000|2022-06-30 00:59:30|1479.4|1478.2|1479.4|1478.2|1479.4|1478.2|1479.4|1478.2|2
1656550790000|2022-06-30 00:59:50|1479.3|1478.1|1479.1|1477.9|1479.3|1478.1|1479.1|1477.9|3
1656550800000|2022-06-30 01:00:00|1478.9|1477.7|1477.3|1476.1|1478.9|1477.7|1477.3|1476.1|40
1656550810000|2022-06-30 01:00:10|1477.2|1476|1476.8|1475.6|1477.2|1476|1476.8|1475.6|47
1656550820000|2022-06-30 01:00:20|1476.9|1475.7|1476.2|1475|1476.9|1475.7|1475.8|1474.6|38
1656550830000|2022-06-30 01:00:30|1476.3|1475.1|1476.2|1475|1476.4|1475.2|1476.2|1475|8
1656550840000|2022-06-30 01:00:40|1476|1474.8|1476.4|1475.2|1476.6|1475.4|1475.9|1474.7|23
1656550850000|2022-06-30 01:00:50|1476.3|1475.1|1476.3|1475.1|1476.3|1475.1|1476.3|1475.1|1
1656550860000|2022-06-30 01:01:00|1476.6|1475.4|1476.2|1475|1476.6|1475.4|1476.2|1475|8
1656550880000|2022-06-30 01:01:20|1476.1|1474.9|1476.1|1474.9|1476.1|1474.9|1476.1|1474.9|3
1656550890000|2022-06-30 01:01:30|1476.2|1475|1476.3|1475.1|1476.3|1475.1|1476.1|1474.9|3
1656550900000|2022-06-30 01:01:40|1476.2|1475|1475.8|1474.6|1476.2|1475|1475.8|1474.6|13
1656550910000|2022-06-30 01:01:50|1475.7|1474.5|1474.9|1473.7|1475.7|1474.5|1474.9|1473.7|19
1656550920000|2022-06-30 01:02:00|1474.8|1473.6|1474.3|1473.1|1474.9|1473.7|1474.3|1473.1|17
1656550930000|2022-06-30 01:02:10|1474.4|1473.2|1474.2|1473|1474.4|1473.2|1474.1|1472.9|40
1656550940000|2022-06-30 01:02:20|1473.8|1472.6|1474.3|1473.1|1474.7|1473.5|1473.8|1472.6|31
1656550950000|2022-06-30 01:02:30|1474.4|1473.2|1474.1|1472.9|1474.4|1473.2|1474.1|1472.9|5
1656550960000|2022-06-30 01:02:40|||||||||16
1656550970000|2022-06-30 01:02:50|1473.9|1472.7|1473.9|1472.7|1473.9|1472.7|1473.9|1472.7|3
1656550980000|2022-06-30 01:03:00|1474.1|1472.9|1473.8|1472.6|1474.1|1472.9|1473.8|1472.6|3
1656550990000|2022-06-30 01:03:10|1473.2|1472|1473.2|1472|1473.3|1472.1|1473.2|1472|13
1656551000000|2022-06-30 01:03:20|1473.1|1471.9|1473.3|1472.1|1473.4|1472.2|1473.1|1471.9|1
1656551010000|2022-06-30 01:03:30|1473.4|1472.2|1473.1|1471.9|1473.4|1472.2|1473.1|1471.9|17
1656551020000|2022-06-30 01:03:40|1472.8|1471.6|1473.3|1472.1|1473.3|1472.1|1472.8|1471.6|8
1656551030000|2022-06-30 01:03:50|1473.6|1472.4|1473.3|1472.1|1473.6|1472.4|1473.3|1472.1|8
1656551040000|2022-06-30 01:04:00|1473.2|1472|1473.3|1472.1|1473.4|1472.2|1473.1|1471.9|19
1656551050000|2022-06-30 01:04:10|1473.1|1471.9|1473.1|1471.9|1473.1|1471.9|1473.1|1471.9|5
1656551070000|2022-06-30 01:04:30|1472.9|1471.7|1472.8|1471.6|1472.9|1471.7|1472.8|1471.6|24
1656551080000|2022-06-30 01:04:40|1472.6|1471.4|1472.4|1471.2|1472.7|1471.5|1472.4|1471.2|13
1656551090000|2022-06-30 01:04:50|1472.5|1471.3|1472.6|1471.4|1472.8|1471.6|1472.5|1471.3|8
1656551100000|2022-06-30 01:05:00|1472.7|1471.5|1472.7|1471.5|1472.7|1471.5|1472.3|1471.1|11
1656551110000|2022-06-30 01:05:10|1472.5|1471.3|1472.3|1471.1|1472.6|1471.4|1472.3|1471.1|7
1656551120000|2022-06-30 01:05:20|1472.4|1471.2|1472.4|1471.2|1472.6|1471.4|1472.4|1471.2|4
1656551130000|2022-06-30 01:05:30|1472.3|1471.1|1471.6|1470.4|1472.3|1471.1|1471.6|1470.4|66
1656551140000|2022-06-30 01:05:40|1471.8|1470.6|1471.3|1470.1|1471.8|1470.6|1471.1|1469.9|27
1656551150000|2022-06-30 01:05:50|1471.5|1470.3|1472|1470.8|1472|1470.8|1471.3|1470.1|4
1656551160000|2022-06-30 01:06:00|1472.2|1471|1472.4|1471.2|1472.4|1471.2|1472.2|1471|8
1656551170000|2022-06-30 01:06:10|1472.3|1471.1|1472.6|1471.4|1472.6|1471.4|1472.3|1471.1|3
1656551180000|2022-06-30 01:06:20|1472.7|1471.5|1471.7|1470.5|1472.7|1471.5|1471.7|1470.5|22
1656551190000|2022-06-30 01:06:30|1471.8|1470.6|1471.8|1470.6|1471.9|1470.7|1471.7|1470.5|0
1656551200000|2022-06-30 01:06:40|1471.7|1470.5|1471.7|1470.5|1471.9|1470.7|1471.7|1470.5|0
1656551210000|2022-06-30 01:06:50|1471.8|1470.6|1471.7|1470.5|1471.8|1470.6|1471.7|1470.5|0
1656551220000|2022-06-30 01:07:00|1471.6|1470.4|1471.2|1470|1471.6|1470.4|1471.2|1470|13
1656551230000|2022-06-30 01:07:10|1471.3|1470.1|1471.3|1470.1|1471.3|1470.1|1471.2|1470|2
1656551240000|2022-06-30 01:07:20|1471.1|1469.9|1471.3|1470.1|1471.3|1470.1|1471.1|1469.9|54
1656551250000|2022-06-30 01:07:30|1471.6|1470.4|1471.6|1470.4|1471.6|1470.4|1471.6|1470.4|12
1656551260000|2022-06-30 01:07:40|1471.3|1470.1|1471.6|1470.4|1471.6|1470.4|1471.3|1470.1|5
1656551270000|2022-06-30 01:07:50|||||||||4
1656551280000|2022-06-30 01:08:00|1471.7|1470.5|1471.6|1470.4|1471.7|1470.5|1471.6|1470.4|3
1656551300000|2022-06-30 01:08:20|1471.7|1470.5|1472.2|1471|1472.2|1471|1471.7|1470.5|10
1656551310000|2022-06-30 01:08:30|1472.3|1471.1|1472.1|1470.9|1472.3|1471.1|1472.1|1470.9|1
1656551320000|2022-06-30 01:08:40|1472.2|1471|1471.8|1470.6|1472.2|1471|1471.8|1470.6|3
1656551330000|2022-06-30 01:08:50|1471.6|1470.4|1471.6|1470.4|1471.6|1470.4|1471.6|1470.4|5
1656551340000|2022-06-30 01:09:00|1471.4|1470.2|1471.4|1470.2|1471.4|1470.2|1471.3|1470.1|7
1656551350000|2022-06-30 01:09:10|1470.9|1469.7|1470.9|1469.7|1471|1469.8|1470.9|1469.7|16
1656551360000|2022-06-30 01:09:20|1470.3|1469.1|1470.6|1469.4|1470.6|1469.4|1470.3|1469.1|12
1656551370000|2022-06-30 01:09:30|1470.4|1469.2|1470.4|1469.2|1470.4|1469.2|1470.3|1469.1|11
1656551380000|2022-06-30 01:09:40|1470.9|1469.7|1471.2|1470|1471.3|1470.1|1470.9|1469.7|12
1656551390000|2022-06-30 01:09:50|1471.3|1470.1|1471.2|1470|1471.3|1470.1|1471.2|1470|3
1656551400000|2022-06-30 01:10:00|1471.4|1470.2|1471.4|1470.2|1471.6|1470.4|1471.3|1470.1|1
1656551410000|2022-06-30 01:10:10|1471.6|1470.4|1472.2|1471|1472.2|1471|1471.6|1470.4|0
1656551420000|2022-06-30 01:10:20|1472.3|1471.1|1473.1|1471.9|1473.1|1471.9|1472.3|1471.1|7
1656551430000|2022-06-30 01:10:30|1473.2|1472|1472.6|1471.4|1473.4|1472.2|1472.3|1471.1|32
1656551440000|2022-06-30 01:10:40|1472.7|1471.5|1472.4|1471.2|1472.7|1471.5|1472.2|1471|4
1656551450000|2022-06-30 01:10:50|1472.3|1471.1|1472.2|1471|1472.6|1471.4|1472.2|1471|4
1656551460000|2022-06-30 01:11:00|1472.1|1470.9|1471.7|1470.5|1472.1|1470.9|1471.7|1470.5|2
1656551470000|2022-06-30 01:11:10|1471.9|1470.7|1471.9|1470.7|1471.9|1470.7|1471.7|1470.5|0
1656551480000|2022-06-30 01:11:20|1471.8|1470.6|1471.4|1470.2|1471.9|1470.7|1471.4|1470.2|1
1656551490000|2022-06-30 01:11:30|1471.3|1470.1|1471.7|1470.5|1471.7|1470.5|1471.3|1470.1|0
1656551500000|2022-06-30 01:11:40|1471.6|1470.4|1471.4|1470.2|1471.6|1470.4|1471.4|1470.2|0
1656551510000|2022-06-30 01:11:50|||||||||2
1656551520000|2022-06-30 01:12:00|1471.6|1470.4|1471.4|1470.2|1471.6|1470.4|1471.4|1470.2|1
1656551530000|2022-06-30 01:12:10|1471.7|1470.5|1471.8|1470.6|1471.8|1470.6|1471.7|1470.5|1
1656551540000|2022-06-30 01:12:20|||||||||1
1656551560000|2022-06-30 01:12:40|1471.4|1470.2|1471.3|1470.1|1471.4|1470.2|1471.3|1470.1|3
1656551570000|2022-06-30 01:12:50|||||||||1
1656551580000|2022-06-30 01:13:00|1471.1|1469.9|1471.1|1469.9|1471.1|1469.9|1471.1|1469.9|5
1656551590000|2022-06-30 01:13:10|1471.2|1470|1471.2|1470|1471.2|1470|1471.2|1470|2
1656551600000|2022-06-30 01:13:20|1471.1|1469.9|1471.2|1470|1471.2|1470|1471.1|1469.9|0
1656551610000|2022-06-30 01:13:30|1471.6|1470.4|1471.6|1470.4|1471.6|1470.4|1471.6|1470.4|2
1656551670000|2022-06-30 01:14:30|1471.9|1470.7|1471.9|1470.7|1471.9|1470.7|1471.9|1470.7|9
1656551690000|2022-06-30 01:14:50|1471.8|1470.6|1471.7|1470.5|1471.8|1470.6|1471.7|1470.5|0
1656551700000|2022-06-30 01:15:00|1471.8|1470.6|1471.6|1470.4|1471.9|1470.7|1471.6|1470.4|20
1656551710000|2022-06-30 01:15:10|||||||||5
1656551720000|2022-06-30 01:15:20|||||||||1
1656551730000|2022-06-30 01:15:30|1471.7|1470.5|1472.1|1470.9|1472.1|1470.9|1471.7|1470.5|2
1656551740000|2022-06-30 01:15:40|1471.9|1470.7|1471.9|1470.7|1471.9|1470.7|1471.9|1470.7|2
1656551750000|2022-06-30 01:15:50|1471.8|1470.6|1471.9|1470.7|1471.9|1470.7|1471.8|1470.6|0
1656551760000|2022-06-30 01:16:00|1471.8|1470.6|1472.1|1470.9|1472.1|1470.9|1471.8|1470.6|6
1656551770000|2022-06-30 01:16:10|1472|1470.8|1472.1|1470.9|1472.1|1470.9|1472|1470.8|1
1656551780000|2022-06-30 01:16:20|1472.4|1471.2|1472.4|1471.2|1472.4|1471.2|1472.4|1471.2|1
1656551790000|2022-06-30 01:16:30|1472.6|1471.4|1472.4|1471.2|1472.6|1471.4|1472.3|1471.1|1
1656551810000|2022-06-30 01:16:50|1472.3|1471.1|1472.2|1471|1472.3|1471.1|1472.2|1471|1
1656551820000|2022-06-30 01:17:00|1472.1|1470.9|1472.1|1470.9|1472.1|1470.9|1472.1|1470.9|0
1656551830000|2022-06-30 01:17:10|1472.2|1471|1472|1470.8|1472.2|1471|1472|1470.8|2
1656551840000|2022-06-30 01:17:20|1472.1|1470.9|1472.2|1471|1472.2|1471|1472|1470.8|2
1656551850000|2022-06-30 01:17:30|1472.3|1471.1|1472.2|1471|1472.3|1471.1|1472.2|1471|0
1656551870000|2022-06-30 01:17:50|1472.3|1471.1|1472.3|1471.1|1472.3|1471.1|1472.3|1471.1|0
1656551880000|2022-06-30 01:18:00|1472.5|1471.3|1472|1470.8|1472.5|1471.3|1472|1470.8|27
1656551890000|2022-06-30 01:18:10|1472.2|1471|1472|1470.8|1472.2|1471|1472|1470.8|2
1656551920000|2022-06-30 01:18:40|1472.1|1470.9|1472.1|1470.9|1472.2|1471|1472|1470.8|1
1656551930000|2022-06-30 01:18:50|1472|1470.8|1472.2|1471|1472.2|1471|1472|1470.8|2
1656551940000|2022-06-30 01:19:00|1472.1|1470.9|1472.1|1470.9|1472.1|1470.9|1472.1|1470.9|0
1656551960000|2022-06-30 01:19:20|1472.4|1471.2|1472.4|1471.2|1472.6|1471.4|1472.4|1471.2|0
1656551970000|2022-06-30 01:19:30|1472.6|1471.4|1472.4|1471.2|1472.6|1471.4|1472.4|1471.2|1
1656552000000|2022-06-30 01:20:00|1472.6|1471.4|1472.6|1471.4|1472.6|1471.4|1472.6|1471.4|2
1656552010000|2022-06-30 01:20:10|1472.4|1471.2|1472.4|1471.2|1472.4|1471.2|1472.3|1471.1|1
1656552020000|2022-06-30 01:20:20|1472.3|1471.1|1472.4|1471.2|1472.4|1471.2|1472.3|1471.1|0
1656552030000|2022-06-30 01:20:30|1472.3|1471.1|1472.2|1471|1472.4|1471.2|1472.2|1471|3
1656552040000|2022-06-30 01:20:40|1472.3|1471.1|1473.2|1472|1473.2|1472|1472.2|1471|3
1656552050000|2022-06-30 01:20:50|1473.1|1471.9|1473.1|1471.9|1473.2|1472|1473.1|1471.9|0
1656552060000|2022-06-30 01:21:00|||||||||1
1656552070000|2022-06-30 01:21:10|1473.2|1472|1473.4|1472.2|1473.4|1472.2|1473.2|1472|15
1656552080000|2022-06-30 01:21:20|1473.3|1472.1|1473.7|1472.5|1473.8|1472.6|1473.3|1472.1|12
1656552100000|2022-06-30 01:21:40|1473.9|1472.7|1474.1|1472.9|1474.1|1472.9|1473.9|1472.7|11
1656552110000|2022-06-30 01:21:50|1474.2|1473|1474.1|1472.9|1474.3|1473.1|1474.1|1472.9|2
1656552120000|2022-06-30 01:22:00|1474.2|1473|1474.2|1473|1474.2|1473|1474.1|1472.9|2
1656552130000|2022-06-30 01:22:10|1474.3|1473.1|1474.8|1473.6|1474.8|1473.6|1474.2|1473|1
1656552150000|2022-06-30 01:22:30|1474.9|1473.7|1474.9|1473.7|1474.9|1473.7|1474.9|1473.7|1
1656552160000|2022-06-30 01:22:40|1475.1|1473.9|1475.1|1473.9|1475.1|1473.9|1475.1|1473.9|0
1656552170000|2022-06-30 01:22:50|||||||||1
1656552180000|2022-06-30 01:23:00|1474.8|1473.6|1474.7|1473.5|1474.8|1473.6|1474.7|1473.5|4
1656552200000|2022-06-30 01:23:20|1474.8|1473.6|1475.3|1474.1|1475.3|1474.1|1474.7|1473.5|1
1656552210000|2022-06-30 01:23:30|1475.2|1474|1475.2|1474|1475.2|1474|1475.2|1474|1
1656552230000|2022-06-30 01:23:50|1475.1|1473.9|1475.1|1473.9|1475.1|1473.9|1475.1|1473.9|0
1656552240000|2022-06-30 01:24:00|1474.9|1473.7|1474.9|1473.7|1474.9|1473.7|1474.9|1473.7|1
1656552270000|2022-06-30 01:24:30|1474.8|1473.6|1474.8|1473.6|1474.8|1473.6|1474.8|1473.6|0
1656552280000|2022-06-30 01:24:40|1474.6|1473.4|1474.6|1473.4|1474.6|1473.4|1474.6|1473.4|6
1656552290000|2022-06-30 01:24:50|1474.3|1473.1|1474.4|1473.2|1474.6|1473.4|1474.3|1473.1|2
1656552300000|2022-06-30 01:25:00|1474.6|1473.4|1474.4|1473.2|1474.6|1473.4|1474.4|1473.2|1
1656552320000|2022-06-30 01:25:20|1474.3|1473.1|1474.3|1473.1|1474.3|1473.1|1474.3|1473.1|0
1656552330000|2022-06-30 01:25:30|1474.4|1473.2|1474.4|1473.2|1474.4|1473.2|1474.4|1473.2|1
1656552340000|2022-06-30 01:25:40|1474.3|1473.1|1474.3|1473.1|1474.3|1473.1|1474.3|1473.1|0
1656552350000|2022-06-30 01:25:50|1474.1|1472.9|1474.1|1472.9|1474.2|1473|1474.1|1472.9|1
1656552360000|2022-06-30 01:26:00|1474.3|1473.1|1474.3|1473.1|1474.3|1473.1|1474.3|1473.1|1
1656552370000|2022-06-30 01:26:10|1474.2|1473|1474.1|1472.9|1474.2|1473|1474.1|1472.9|0
1656552390000|2022-06-30 01:26:30|1474.2|1473|1474.2|1473|1474.3|1473.1|1474.2|1473|0
1656552400000|2022-06-30 01:26:40|1474.3|1473.1|1474.3|1473.1|1474.3|1473.1|1474.3|1473.1|0
1656552420000|2022-06-30 01:27:00|1474.2|1473|1473.9|1472.7|1474.2|1473|1473.9|1472.7|1
1656552430000|2022-06-30 01:27:10|1473.7|1472.5|1473.7|1472.5|1473.7|1472.5|1473.7|1472.5|0
1656552470000|2022-06-30 01:27:50|1473.8|1472.6|1473.7|1472.5|1473.8|1472.6|1473.7|1472.5|0
1656552500000|2022-06-30 01:28:20|1473.6|1472.4|1473.6|1472.4|1473.6|1472.4|1473.6|1472.4|0
1656552510000|2022-06-30 01:28:30|1473.4|1472.2|1473.2|1472|1473.4|1472.2|1473.2|1472|2
1656552520000|2022-06-30 01:28:40|1473.1|1471.9|1473.3|1472.1|1473.3|1472.1|1473.1|1471.9|1
1656552530000|2022-06-30 01:28:50|1473.2|1472|1473.2|1472|1473.2|1472|1473.1|1471.9|1
1656552550000|2022-06-30 01:29:10|1473.1|1471.9|1473.2|1472|1473.2|1472|1473.1|1471.9|0
1656552560000|2022-06-30 01:29:20|1473.3|1472.1|1473.2|1472|1473.3|1472.1|1473.2|1472|1
1656552570000|2022-06-30 01:29:30|1472.8|1471.6|1472.8|1471.6|1472.8|1471.6|1472.8|1471.6|3
1656552590000|2022-06-30 01:29:50|||||||||13
1656552600000|2022-06-30 01:30:00|1472.6|1471.4|1472.1|1470.9|1472.7|1471.5|1472.1|1470.9|23
1656552610000|2022-06-30 01:30:10|1472.2|1471|1472.3|1471.1|1472.3|1471.1|1472.2|1471|1
1656552620000|2022-06-30 01:30:20|1472.4|1471.2|1472.6|1471.4|1472.6|1471.4|1472.4|1471.2|0
1656552640000|2022-06-30 01:30:40|1472.5|1471.3|1472.6|1471.4|1472.6|1471.4|1472.4|1471.2|10
1656552660000|2022-06-30 01:31:00|1472.8|1471.6|1473.4|1472.2|1473.4|1472.2|1472.8|1471.6|11
1656552670000|2022-06-30 01:31:10|1473.6|1472.4|1473.7|1472.5|1473.7|1472.5|1473.6|1472.4|0
1656552680000|2022-06-30 01:31:20|1472.7|1471.5|1472.9|1471.7|1472.9|1471.7|1472.7|1471.5|5
1656552690000|2022-06-30 01:31:30|||||||||1
1656552710000|2022-06-30 01:31:50|1473.1|1471.9|1473.2|1472|1473.2|1472|1473.1|1471.9|0
1656552720000|2022-06-30 01:32:00|1473.1|1471.9|1472.8|1471.6|1473.2|1472|1472.8|1471.6|5
1656552730000|2022-06-30 01:32:10|1472.9|1471.7|1472.8|1471.6|1472.9|1471.7|1472.8|1471.6|0
1656552750000|2022-06-30 01:32:30|1472.9|1471.7|1472.9|1471.7|1472.9|1471.7|1472.9|1471.7|2
1656552780000|2022-06-30 01:33:00|1472.8|1471.6|1472.9|1471.7|1472.9|1471.7|1472.8|1471.6|0
1656552790000|2022-06-30 01:33:10|1472.8|1471.6|1472.8|1471.6|1472.8|1471.6|1472.8|1471.6|0
1656552810000|2022-06-30 01:33:30|1473.2|1472|1473.2|1472|1473.2|1472|1473.2|1472|1
1656552820000|2022-06-30 01:33:40|1473.3|1472.1|1473.3|1472.1|1473.3|1472.1|1473.3|1472.1|0
1656552840000|2022-06-30 01:34:00|1472.9|1471.7|1473.2|1472|1473.3|1472.1|1472.9|1471.7|12
1656552860000|2022-06-30 01:34:20|1473.1|1471.9|1472.9|1471.7|1473.1|1471.9|1472.9|1471.7|0
1656552870000|2022-06-30 01:34:30|1473.1|1471.9|1473.2|1472|1473.2|1472|1473.1|1471.9|0
1656552880000|2022-06-30 01:34:40|1473.3|1472.1|1473.3|1472.1|1473.3|1472.1|1473.3|1472.1|0
1656552900000|2022-06-30 01:35:00|1473.2|1472|1473.3|1472.1|1473.3|1472.1|1473.2|1472|3
1656552940000|2022-06-30 01:35:40|1473.1|1471.9|1473.1|1471.9|1473.1|1471.9|1473.1|1471.9|1
1656552970000|2022-06-30 01:36:10|||||||||14
1656552990000|2022-06-30 01:36:30|1472.8|1471.6|1472.7|1471.5|1472.8|1471.6|1472.4|1471.2|2
1656553020000|2022-06-30 01:37:00|1472.9|1471.7|1473.1|1471.9|1473.1|1471.9|1472.9|1471.7|0
1656553030000|2022-06-30 01:37:10|1473.2|1472|1472.8|1471.6|1473.2|1472|1472.8|1471.6|4
1656553080000|2022-06-30 01:38:00|1473.2|1472|1473.4|1472.2|1473.4|1472.2|1472.9|1471.7|19
1656553090000|2022-06-30 01:38:10|1473.1|1471.9|1473.4|1472.2|1473.7|1472.5|1473.1|1471.9|3
1656553100000|2022-06-30 01:38:20|||||||||3
1656553110000|2022-06-30 01:38:30|1473.3|1472.1|1473.4|1472.2|1473.4|1472.2|1473.3|1472.1|1
1656553120000|2022-06-30 01:38:40|1473.7|1472.5|1473.7|1472.5|1473.7|1472.5|1473.7|1472.5|0
1656553140000|2022-06-30 01:39:00|1473.4|1472.2|1473.3|1472.1|1473.4|1472.2|1473.3|1472.1|0
1656553150000|2022-06-30 01:39:10|1473.2|1472|1473.2|1472|1473.2|1472|1473.2|1472|1
1656553170000|2022-06-30 01:39:30|1473.1|1471.9|1473.2|1472|1473.2|1472|1473.1|1471.9|6
1656553180000|2022-06-30 01:39:40|1473.8|1472.6|1473.8|1472.6|1473.8|1472.6|1473.8|1472.6|5
1656553200000|2022-06-30 01:40:00|1474.2|1473|1473.9|1472.7|1474.2|1473|1473.8|1472.6|14
1656553210000|2022-06-30 01:40:10|1474.1|1472.9|1473.8|1472.6|1474.1|1472.9|1473.8|1472.6|1
1656553220000|2022-06-30 01:40:20|1473.9|1472.7|1473.9|1472.7|1473.9|1472.7|1473.9|1472.7|0
1656553260000|2022-06-30 01:41:00|1473.8|1472.6|1473.8|1472.6|1473.8|1472.6|1473.8|1472.6|0
1656553320000|2022-06-30 01:42:00|1474.1|1472.9|1474.4|1473.2|1474.6|1473.4|1474.1|1472.9|7
1656553330000|2022-06-30 01:42:10|1474.3|1473.1|1474.4|1473.2|1474.7|1473.5|1474.3|1473.1|4
1656553340000|2022-06-30 01:42:20|1474.8|1473.6|1474.8|1473.6|1474.9|1473.7|1474.8|1473.6|5
1656553350000|2022-06-30 01:42:30|1474.9|1473.7|1474.8|1473.6|1474.9|1473.7|1474.8|1473.6|1
1656553360000|2022-06-30 01:42:40|1474.6|1473.4|1474.6|1473.4|1474.7|1473.5|1474.6|1473.4|2
1656553370000|2022-06-30 01:42:50|1474.2|1473|1474.4|1473.2|1474.4|1473.2|1474.2|1473|2
1656553380000|2022-06-30 01:43:00|||||||||1
1656553390000|2022-06-30 01:43:10|1474.3|1473.1|1474.4|1473.2|1474.4|1473.2|1474.3|1473.1|0
1656553400000|2022-06-30 01:43:20|1474.3|1473.1|1473.9|1472.7|1474.3|1473.1|1473.7|1472.5|12
1656553410000|2022-06-30 01:43:30|1473.8|1472.6|1473.8|1472.6|1473.8|1472.6|1473.8|1472.6|0
1656553450000|2022-06-30 01:44:10|1474.4|1473.2|1474.4|1473.2|1474.4|1473.2|1474.4|1473.2|1
1656553480000|2022-06-30 01:44:40|1474.3|1473.1|1474.2|1473|1474.3|1473.1|1474.2|1473|1
1656553490000|2022-06-30 01:44:50|1474.1|1472.9|1474.1|1472.9|1474.2|1473|1474.1|1472.9|0
1656553500000|2022-06-30 01:45:00|1473.8|1472.6|1474|1472.8|1474|1472.8|1473.8|1472.6|4
1656553510000|2022-06-30 01:45:10|1473.8|1472.6|1473.8|1472.6|1473.8|1472.6|1473.8|1472.6|0
1656553520000|2022-06-30 01:45:20|1473.5|1472.3|1473.5|1472.3|1473.5|1472.3|1473.5|1472.3|2
1656553530000|2022-06-30 01:45:30|1473.3|1472.1|1473.3|1472.1|1473.3|1472.1|1473.3|1472.1|0
1656553540000|2022-06-30 01:45:40|1473.6|1472.4|1473.3|1472.1|1473.6|1472.4|1473.3|1472.1|1
1656553550000|2022-06-30 01:45:50|1473.1|1471.9|1472.6|1471.4|1473.1|1471.9|1472.6|1471.4|15
1656553560000|2022-06-30 01:46:00|1472.3|1471.1|1472.3|1471.1|1472.3|1471.1|1472.3|1471.1|3
1656553570000|2022-06-30 01:46:10|1472.5|1471.3|1472.1|1470.9|1472.5|1471.3|1472.1|1470.9|6
1656553580000|2022-06-30 01:46:20|1471.8|1470.6|1471.5|1470.3|1471.8|1470.6|1471.3|1470.1|6
1656553590000|2022-06-30 01:46:30|1471.6|1470.4|1471.4|1470.2|1471.7|1470.5|1471.4|1470.2|13
1656553600000|2022-06-30 01:46:40|1471.5|1470.3|1471.7|1470.5|1471.7|1470.5|1471.5|1470.3|2
1656553610000|2022-06-30 01:46:50|1471.8|1470.6|1472|1470.8|1472|1470.8|1471.8|1470.6|0
1656553620000|2022-06-30 01:47:00|1472.1|1470.9|1471.6|1470.4|1472.1|1470.9|1471.6|1470.4|1
1656553640000|2022-06-30 01:47:20|1471.5|1470.3|1471|1469.8|1471.5|1470.3|1471|1469.8|5
1656553650000|2022-06-30 01:47:30|1471.1|1469.9|1471|1469.8|1471.1|1469.9|1471|1469.8|8
1656553660000|2022-06-30 01:47:40|1471.1|1469.9|1471|1469.8|1471.1|1469.9|1471|1469.8|3
1656553680000|2022-06-30 01:48:00|1471.1|1469.9|1471|1469.8|1471.1|1469.9|1471|1469.8|2
1656553690000|2022-06-30 01:48:10|1471.1|1469.9|1471.1|1469.9|1471.1|1469.9|1471|1469.8|2
1656553700000|2022-06-30 01:48:20|1470.7|1469.5|1471|1469.8|1471|1469.8|1470.7|1469.5|2
1656553710000|2022-06-30 01:48:30|1471.1|1469.9|1471|1469.8|1471.1|1469.9|1471|1469.8|0
1656553730000|2022-06-30 01:48:50|1470.8|1469.6|1471|1469.8|1471|1469.8|1470.8|1469.6|0
1656553750000|2022-06-30 01:49:10|1470.6|1469.4|1470.6|1469.4|1470.6|1469.4|1470.6|1469.4|14
1656553760000|2022-06-30 01:49:20|1470.5|1469.3|1470.3|1469.1|1470.5|1469.3|1470.3|1469.1|9
1656553780000|2022-06-30 01:49:40|1470.5|1469.3|1470.6|1469.4|1470.6|1469.4|1470.5|1469.3|5
1656553800000|2022-06-30 01:50:00|||||||||1
1656553830000|2022-06-30 01:50:30|1470.5|1469.3|1470.3|1469.1|1470.5|1469.3|1470.3|1469.1|27
1656553840000|2022-06-30 01:50:40|1470.5|1469.3|1470.6|1469.4|1470.6|1469.4|1470.5|1469.3|2
1656553850000|2022-06-30 01:50:50|1470.5|1469.3|1470.5|1469.3|1470.5|1469.3|1470.5|1469.3|1
1656553870000|2022-06-30 01:51:10|||||||||1
1656553880000|2022-06-30 01:51:20|1470.6|1469.4|1470.6|1469.4|1470.6|1469.4|1470.6|1469.4|0
1656553900000|2022-06-30 01:51:40|||||||||6
1656553910000|2022-06-30 01:51:50|||||||||8
1656553920000|2022-06-30 01:52:00|1470.5|1469.3|1470.5|1469.3|1470.5|1469.3|1470.5|1469.3|1
1656553930000|2022-06-30 01:52:10|1470.6|1469.4|1470.6|1469.4|1470.6|1469.4|1470.6|1469.4|0
1656553970000|2022-06-30 01:52:50|||||||||1
1656553990000|2022-06-30 01:53:10|||||||||4
1656554000000|2022-06-30 01:53:20|1471.1|1469.9|1471.1|1469.9|1471.1|1469.9|1471.1|1469.9|11
1656554030000|2022-06-30 01:53:50|1470.8|1469.6|1470.8|1469.6|1470.8|1469.6|1470.8|1469.6|5
1656554070000|2022-06-30 01:54:30|1471.1|1469.9|1471.1|1469.9|1471.1|1469.9|1471.1|1469.9|2
1656554080000|2022-06-30 01:54:40|1471.3|1470.1|1471.3|1470.1|1471.3|1470.1|1471.3|1470.1|0
1656554100000|2022-06-30 01:55:00|1471.5|1470.3|1471.6|1470.4|1471.6|1470.4|1471.5|1470.3|0
1656554110000|2022-06-30 01:55:10|1471.5|1470.3|1471.1|1469.9|1471.5|1470.3|1471.1|1469.9|7
1656554120000|2022-06-30 01:55:20|1471|1469.8|1471.1|1469.9|1471.1|1469.9|1471|1469.8|0
1656554140000|2022-06-30 01:55:40|1471|1469.8|1471|1469.8|1471|1469.8|1471|1469.8|5
1656554150000|2022-06-30 01:55:50|1471.1|1469.9|1470.8|1469.6|1471.1|1469.9|1470.8|1469.6|1
1656554160000|2022-06-30 01:56:00|||||||||1
1656554180000|2022-06-30 01:56:20|1471|1469.8|1471.1|1469.9|1471.1|1469.9|1471|1469.8|0
1656554210000|2022-06-30 01:56:50|1471.2|1470|1471.2|1470|1471.2|1470|1471.2|1470|0
1656554220000|2022-06-30 01:57:00|1471.1|1469.9|1471.1|1469.9|1471.1|1469.9|1471.1|1469.9|5
1656554230000|2022-06-30 01:57:10|1471|1469.8|1471.1|1469.9|1471.1|1469.9|1471|1469.8|5
1656554240000|2022-06-30 01:57:20|1471.3|1470.1|1471.3|1470.1|1471.3|1470.1|1471.3|1470.1|2
1656554250000|2022-06-30 01:57:30|||||||||1
1656554260000|2022-06-30 01:57:40|1471.5|1470.3|1471.5|1470.3|1471.5|1470.3|1471.5|1470.3|0
1656554270000|2022-06-30 01:57:50|1471.3|1470.1|1471.5|1470.3|1471.5|1470.3|1471.3|1470.1|0
1656554280000|2022-06-30 01:58:00|1471.3|1470.1|1471.3|1470.1|1471.5|1470.3|1471.3|1470.1|2
1656554290000|2022-06-30 01:58:10|||||||||1
1656554300000|2022-06-30 01:58:20|1471.5|1470.3|1471.5|1470.3|1471.5|1470.3|1471.5|1470.3|0
1656554310000|2022-06-30 01:58:30|1471.6|1470.4|1471.3|1470.1|1471.6|1470.4|1471.3|1470.1|2
1656554320000|2022-06-30 01:58:40|1471.5|1470.3|1471.6|1470.4|1471.6|1470.4|1471.5|1470.3|3
1656554330000|2022-06-30 01:58:50|1471.8|1470.6|1471.8|1470.6|1471.8|1470.6|1471.8|1470.6|3
1656554340000|2022-06-30 01:59:00|1472|1470.8|1471.8|1470.6|1472|1470.8|1471.8|1470.6|4
1656554350000|2022-06-30 01:59:10|1472.1|1470.9|1472.1|1470.9|1472.1|1470.9|1472.1|1470.9|4
1656554360000|2022-06-30 01:59:20|1471.8|1470.6|1472|1470.8|1472.1|1470.9|1471.8|1470.6|3
1656554380000|2022-06-30 01:59:40|1472.2|1471|1472.1|1470.9|1472.2|1471|1472.1|1470.9|2
1656554390000|2022-06-30 01:59:50|1472|1470.8|1472.3|1471.1|1472.3|1471.1|1472|1470.8|2
1656554400000|2022-06-30 02:00:00|1472.2|1471|1472.2|1471|1472.5|1471.3|1472.2|1471|2
1656554410000|2022-06-30 02:00:10|1472.3|1471.1|1472.2|1471|1472.3|1471.1|1472.2|1471|0
1656554420000|2022-06-30 02:00:20|1472.3|1471.1|1472.2|1471|1472.3|1471.1|1472.2|1471|2
1656554430000|2022-06-30 02:00:30|1472.3|1471.1|1472.2|1471|1472.3|1471.1|1472.2|1471|0
1656554440000|2022-06-30 02:00:40|1472.5|1471.3|1472.5|1471.3|1472.5|1471.3|1472.5|1471.3|0
1656554460000|2022-06-30 02:01:00|1472.3|1471.1|1472.2|1471|1472.5|1471.3|1472.2|1471|9
1656554470000|2022-06-30 02:01:10|1472.3|1471.1|1472.5|1471.3|1472.5|1471.3|1472.3|1471.1|0
1656554480000|2022-06-30 02:01:20|1472.3|1471.1|1472.5|1471.3|1472.5|1471.3|1472.3|1471.1|0
1656554520000|2022-06-30 02:02:00|1472.3|1471.1|1472.6|1471.4|1472.6|1471.4|1472.3|1471.1|1
1656554570000|2022-06-30 02:02:50|1472.8|1471.6|1472.8|1471.6|1472.8|1471.6|1472.8|1471.6|1
1656554580000|2022-06-30 02:03:00|1472.6|1471.4|1472.2|1471|1472.7|1471.5|1472.1|1470.9|11
1656554600000|2022-06-30 02:03:20|1472.1|1470.9|1472.1|1470.9|1472.1|1470.9|1472.1|1470.9|0
1656554610000|2022-06-30 02:03:30|1472.2|1471|1472.2|1471|1472.2|1471|1472.1|1470.9|2
1656554620000|2022-06-30 02:03:40|1472.3|1471.1|1472.6|1471.4|1472.6|1471.4|1472.3|1471.1|5
1656554630000|2022-06-30 02:03:50|1472.8|1471.6|1472.8|1471.6|1472.8|1471.6|1472.8|1471.6|2
1656554640000|2022-06-30 02:04:00|||||||||7
1656554650000|2022-06-30 02:04:10|1473.1|1471.9|1473.5|1472.3|1473.5|1472.3|1473.1|1471.9|10
1656554660000|2022-06-30 02:04:20|1473.4|1472.2|1473.1|1471.9|1473.4|1472.2|1473.1|1471.9|3
1656554670000|2022-06-30 02:04:30|1473|1471.8|1473|1471.8|1473|1471.8|1473|1471.8|0
1656554690000|2022-06-30 02:04:50|1472.8|1471.6|1472.8|1471.6|1472.8|1471.6|1472.8|1471.6|5
1656554700000|2022-06-30 02:05:00|1473|1471.8|1472.8|1471.6|1473|1471.8|1472.8|1471.6|0
1656554730000|2022-06-30 02:05:30|||||||||3
1656554760000|2022-06-30 02:06:00|1473.5|1472.3|1473.3|1472.1|1473.5|1472.3|1473.3|1472.1|9
1656554770000|2022-06-30 02:06:10|||||||||4
1656554780000|2022-06-30 02:06:20|||||||||3
1656554790000|2022-06-30 02:06:30|||||||||1
1656554800000|2022-06-30 02:06:40|1473.5|1472.3|1473.5|1472.3|1473.5|1472.3|1473.5|1472.3|0
1656554830000|2022-06-30 02:07:10|1473.3|1472.1|1473.3|1472.1|1473.3|1472.1|1473.3|1472.1|0
1656554840000|2022-06-30 02:07:20|1473.5|1472.3|1473.5|1472.3|1473.5|1472.3|1473.5|1472.3|6
1656554890000|2022-06-30 02:08:10|1473.7|1472.5|1473.7|1472.5|1473.7|1472.5|1473.7|1472.5|0
1656554910000|2022-06-30 02:08:30|1473.5|1472.3|1473.5|1472.3|1473.5|1472.3|1473.5|1472.3|0
1656554930000|2022-06-30 02:08:50|1473.6|1472.4|1473.7|1472.5|1473.7|1472.5|1473.6|1472.4|0
1656554940000|2022-06-30 02:09:00|1473.8|1472.6|1473.8|1472.6|1473.8|1472.6|1473.8|1472.6|0
1656554950000|2022-06-30 02:09:10|1473.7|1472.5|1473.7|1472.5|1473.7|1472.5|1473.7|1472.5|0
1656554960000|2022-06-30 02:09:20|1474.1|1472.9|1474.2|1473|1474.2|1473|1474.1|1472.9|10
1656554980000|2022-06-30 02:09:40|1474.3|1473.1|1474.2|1473|1474.3|1473.1|1474.2|1473|0
1656554990000|2022-06-30 02:09:50|1474.3|1473.1|1474.2|1473|1474.5|1473.3|1474.2|1473|0
1656555000000|2022-06-30 02:10:00|1474.3|1473.1|1474.5|1473.3|1474.5|1473.3|1474.3|1473.1|0
1656555010000|2022-06-30 02:10:10|1474.7|1473.5|1474.7|1473.5|1474.8|1473.6|1474.7|1473.5|2
1656555020000|2022-06-30 02:10:20|1474.6|1473.4|1474.6|1473.4|1474.6|1473.4|1474.6|1473.4|0
1656555050000|2022-06-30 02:10:50|1474.7|1473.5|1474.7|1473.5|1474.7|1473.5|1474.7|1473.5|0
1656555060000|2022-06-30 02:11:00|1474.6|1473.4|1474.7|1473.5|1474.7|1473.5|1474.6|1473.4|0
1656555070000|2022-06-30 02:11:10|1474.6|1473.4|1474.2|1473|1474.6|1473.4|1474.2|1473|1
1656555080000|2022-06-30 02:11:20|1474.3|1473.1|1474.2|1473|1474.5|1473.3|1474.2|1473|0
1656555090000|2022-06-30 02:11:30|1474|1472.8|1474|1472.8|1474|1472.8|1474|1472.8|1
1656555100000|2022-06-30 02:11:40|1474.1|1472.9|1474.2|1473|1474.2|1473|1474.1|1472.9|0
1656555110000|2022-06-30 02:11:50|1473.6|1472.4|1473.7|1472.5|1473.7|1472.5|1473.6|1472.4|5
1656555120000|2022-06-30 02:12:00|1473.6|1472.4|1472.7|1471.5|1473.7|1472.5|1472.7|1471.5|7
1656555140000|2022-06-30 02:12:20|||||||||2
1656555160000|2022-06-30 02:12:40|1472.6|1471.4|1472.6|1471.4|1472.6|1471.4|1472.6|1471.4|0
1656555170000|2022-06-30 02:12:50|1472.7|1471.5|1472.7|1471.5|1472.7|1471.5|1472.7|1471.5|0
1656555190000|2022-06-30 02:13:10|1472.6|1471.4|1472.2|1471|1472.6|1471.4|1472.2|1471|2
1656555220000|2022-06-30 02:13:40|1471.9|1470.7|1472|1470.8|1472|1470.8|1471.9|1470.7|17
1656555240000|2022-06-30 02:14:00|1472.1|1470.9|1472.2|1471|1472.2|1471|1472.1|1470.9|0
1656555250000|2022-06-30 02:14:10|||||||||1
1656555270000|2022-06-30 02:14:30|1472.1|1470.9|1472|1470.8|1472.1|1470.9|1472|1470.8|2
1656555290000|2022-06-30 02:14:50|1472.1|1470.9|1472.1|1470.9|1472.2|1471|1472.1|1470.9|0
1656555300000|2022-06-30 02:15:00|1472|1470.8|1472|1470.8|1472|1470.8|1472|1470.8|0
1656555320000|2022-06-30 02:15:20|||||||||2
1656555340000|2022-06-30 02:15:40|1471.8|1470.6|1471.8|1470.6|1471.8|1470.6|1471.8|1470.6|3
1656555370000|2022-06-30 02:16:10|1471.7|1470.5|1472|1470.8|1472|1470.8|1471.7|1470.5|1
1656555430000|2022-06-30 02:17:10|1471.8|1470.6|1471.8|1470.6|1471.8|1470.6|1471.8|1470.6|0
1656555460000|2022-06-30 02:17:40|1472|1470.8|1472|1470.8|1472.1|1470.9|1472|1470.8|0
1656555470000|2022-06-30 02:17:50|1472.1|1470.9|1472.1|1470.9|1472.1|1470.9|1472.1|1470.9|0
1656555480000|2022-06-30 02:18:00|1472|1470.8|1472|1470.8|1472|1470.8|1472|1470.8|0
1656555490000|2022-06-30 02:18:10|1472.1|1470.9|1472.2|1471|1472.2|1471|1472|1470.8|0
1656555510000|2022-06-30 02:18:30|1472.4|1471.2|1472.5|1471.3|1472.5|1471.3|1472.4|1471.2|0
1656555520000|2022-06-30 02:18:40|||||||||1
1656555540000|2022-06-30 02:19:00|||||||||2
1656555550000|2022-06-30 02:19:10|1472.6|1471.4|1472.5|1471.3|1472.6|1471.4|1472.5|1471.3|0
1656555560000|2022-06-30 02:19:20|||||||||2
1656555590000|2022-06-30 02:19:50|1472.6|1471.4|1472.6|1471.4|1472.6|1471.4|1472.6|1471.4|3
1656555620000|2022-06-30 02:20:20|1472.7|1471.5|1472.7|1471.5|1472.7|1471.5|1472.7|1471.5|0
1656555630000|2022-06-30 02:20:30|1472.6|1471.4|1472.6|1471.4|1472.6|1471.4|1472.6|1471.4|0
1656555650000|2022-06-30 02:20:50|1472.5|1471.3|1472.5|1471.3|1472.5|1471.3|1472.5|1471.3|1
1656555740000|2022-06-30 02:22:20|1472.7|1471.5|1472.7|1471.5|1472.7|1471.5|1472.7|1471.5|0
1656555750000|2022-06-30 02:22:30|1472.8|1471.6|1472.5|1471.3|1472.8|1471.6|1472.5|1471.3|0
1656555760000|2022-06-30 02:22:40|1472.3|1471.1|1472.5|1471.3|1472.5|1471.3|1472.3|1471.1|0
1656555870000|2022-06-30 02:24:30|1472.7|1471.5|1472.7|1471.5|1472.7|1471.5|1472.7|1471.5|0
1656555890000|2022-06-30 02:24:50|1473|1471.8|1473|1471.8|1473|1471.8|1473|1471.8|0
1656556100000|2022-06-30 02:28:20|1473.1|1471.9|1473.2|1472|1473.3|1472.1|1473.1|1471.9|3
1656556130000|2022-06-30 02:28:50|1473.3|1472.1|1473.3|1472.1|1473.5|1472.3|1473.3|1472.1|0
1656556140000|2022-06-30 02:29:00|1473.5|1472.3|1474|1472.8|1474.2|1473|1473.5|1472.3|19
1656556160000|2022-06-30 02:29:20|1474.1|1472.9|1474.2|1473|1474.2|1473|1474.1|1472.9|0
1656556170000|2022-06-30 02:29:30|1474.7|1473.5|1474.7|1473.5|1474.7|1473.5|1474.7|1473.5|2
1656556180000|2022-06-30 02:29:40|1474.8|1473.6|1474.7|1473.5|1474.8|1473.6|1474.7|1473.5|5
1656556190000|2022-06-30 02:29:50|1474.8|1473.6|1474.8|1473.6|1474.8|1473.6|1474.8|1473.6|0
1656556200000|2022-06-30 02:30:00|1475|1473.8|1475|1473.8|1475.2|1474|1474.8|1473.6|7
1656556210000|2022-06-30 02:30:10|1474.8|1473.6|1475|1473.8|1475|1473.8|1474.8|1473.6|2
1656556260000|2022-06-30 02:31:00|1475.1|1473.9|1474.2|1473|1475.1|1473.9|1474.2|1473|22
1656556280000|2022-06-30 02:31:20|1474.5|1473.3|1474.7|1473.5|1474.7|1473.5|1474.5|1473.3|1
1656556290000|2022-06-30 02:31:30|1475|1473.8|1475|1473.8|1475|1473.8|1475|1473.8|1
1656556300000|2022-06-30 02:31:40|1474.9|1473.7|1474.8|1473.6|1474.9|1473.7|1474.7|1473.5|0
1656556310000|2022-06-30 02:31:50|1475|1473.8|1475|1473.8|1475|1473.8|1475|1473.8|0
1656556320000|2022-06-30 02:32:00|1474.9|1473.7|1474.5|1473.3|1474.9|1473.7|1474.5|1473.3|1
1656556370000|2022-06-30 02:32:50|||||||||2
1656556380000|2022-06-30 02:33:00|1474.3|1473.1|1474.1|1472.9|1474.3|1473.1|1474.1|1472.9|2
1656556400000|2022-06-30 02:33:20|1474.3|1473.1|1474.2|1473|1474.3|1473.1|1474.2|1473|2
1656556410000|2022-06-30 02:33:30|1474.1|1472.9|1474.1|1472.9|1474.1|1472.9|1474.1|1472.9|0
1656556440000|2022-06-30 02:34:00|1474.2|1473|1474.2|1473|1474.2|1473|1474.2|1473|1
1656556450000|2022-06-30 02:34:10|1474.1|1472.9|1473.5|1472.3|1474.1|1472.9|1473.5|1472.3|8
1656556470000|2022-06-30 02:34:30|1473.7|1472.5|1473.2|1472|1473.7|1472.5|1473.2|1472|6
1656556480000|2022-06-30 02:34:40|1473.4|1472.2|1472.8|1471.6|1473.4|1472.2|1472.8|1471.6|19
1656556510000|2022-06-30 02:35:10|1473.2|1472|1473.2|1472|1473.2|1472|1473.2|1472|6
1656556530000|2022-06-30 02:35:30|1473.3|1472.1|1473.7|1472.5|1473.7|1472.5|1473.3|1472.1|0
1656556560000|2022-06-30 02:36:00|1473.8|1472.6|1473.8|1472.6|1473.8|1472.6|1473.8|1472.6|0
1656556570000|2022-06-30 02:36:10|1473.7|1472.5|1473.7|1472.5|1473.7|1472.5|1473.7|1472.5|0
1656556580000|2022-06-30 02:36:20|1473.6|1472.4|1473.6|1472.4|1473.6|1472.4|1473.6|1472.4|0
1656556590000|2022-06-30 02:36:30|1473.7|1472.5|1473.7|1472.5|1473.7|1472.5|1473.7|1472.5|0
1656556600000|2022-06-30 02:36:40|1473.6|1472.4|1473.6|1472.4|1473.6|1472.4|1473.6|1472.4|1
1656556610000|2022-06-30 02:36:50|1473.7|1472.5|1473.7|1472.5|1473.7|1472.5|1473.7|1472.5|0
1656556620000|2022-06-30 02:37:00|1474|1472.8|1474.5|1473.3|1474.6|1473.4|1474|1472.8|5
1656556640000|2022-06-30 02:37:20|1474.6|1473.4|1474.7|1473.5|1474.7|1473.5|1474.5|1473.3|2
1656556650000|2022-06-30 02:37:30|1474.8|1473.6|1475.5|1474.3|1475.5|1474.3|1474.8|1473.6|0
1656556660000|2022-06-30 02:37:40|1475.6|1474.4|1475.7|1474.5|1475.7|1474.5|1475.2|1474|10
1656556670000|2022-06-30 02:37:50|1475.8|1474.6|1476|1474.8|1476|1474.8|1475.8|1474.6|3
1656556680000|2022-06-30 02:38:00|1475.8|1474.6|1475.7|1474.5|1475.8|1474.6|1475.7|1474.5|0
1656556700000|2022-06-30 02:38:20|1476.1|1474.9|1476.2|1475|1476.2|1475|1476|1474.8|2
1656556710000|2022-06-30 02:38:30|1476.3|1475.1|1476.2|1475|1476.3|1475.1|1476.2|1475|1
1656556720000|2022-06-30 02:38:40|1476.6|1475.4|1476.5|1475.3|1476.6|1475.4|1476.5|1475.3|3
1656556730000|2022-06-30 02:38:50|1476.3|1475.1|1476|1474.8|1476.3|1475.1|1476|1474.8|3
1656556740000|2022-06-30 02:39:00|1476.2|1475|1476.5|1475.3|1476.6|1475.4|1476.1|1474.9|1
1656556750000|2022-06-30 02:39:10|1476.3|1475.1|1476.2|1475|1476.3|1475.1|1476.2|1475|2
1656556760000|2022-06-30 02:39:20|1476.3|1475.1|1476.3|1475.1|1476.3|1475.1|1476.3|1475.1|0
1656556770000|2022-06-30 02:39:30|1476.2|1475|1476.2|1475|1476.2|1475|1476.2|1475|3
1656556780000|2022-06-30 02:39:40|1476.6|1475.4|1476.6|1475.4|1476.6|1475.4|1476.6|1475.4|2
1656556800000|2022-06-30 02:40:00|1477|1475.8|1476.7|1475.5|1477|1475.8|1476.7|1475.5|7
1656556810000|2022-06-30 02:40:10|1476.6|1475.4|1476.6|1475.4|1476.6|1475.4|1476.6|1475.4|0
1656556830000|2022-06-30 02:40:30|1477|1475.8|1477|1475.8|1477|1475.8|1477|1475.8|4
1656556840000|2022-06-30 02:40:40|1477.1|1475.9|1477.1|1475.9|1477.3|1476.1|1477.1|1475.9|0
1656556850000|2022-06-30 02:40:50|1477|1475.8|1476.8|1475.6|1477|1475.8|1476.8|1475.6|2
1656556860000|2022-06-30 02:41:00|1477|1475.8|1476.8|1475.6|1477|1475.8|1476.8|1475.6|0
1656556870000|2022-06-30 02:41:10|1476.7|1475.5|1476.7|1475.5|1476.7|1475.5|1476.6|1475.4|1
1656556890000|2022-06-30 02:41:30|1476.6|1475.4|1476.7|1475.5|1476.7|1475.5|1476.6|1475.4|0
1656556900000|2022-06-30 02:41:40|1476.8|1475.6|1476.8|1475.6|1476.8|1475.6|1476.8|1475.6|1
1656556910000|2022-06-30 02:41:50|1476.5|1475.3|1476.5|1475.3|1476.5|1475.3|1476.5|1475.3|2
1656556930000|2022-06-30 02:42:10|1476.3|1475.1|1476.3|1475.1|1476.3|1475.1|1476.3|1475.1|3
1656556940000|2022-06-30 02:42:20|1476.2|1475|1475.7|1474.5|1476.2|1475|1475.7|1474.5|2
1656556950000|2022-06-30 02:42:30|||||||||2
1656556960000|2022-06-30 02:42:40|1476|1474.8|1476|1474.8|1476|1474.8|1476|1474.8|1
1656557010000|2022-06-30 02:43:30|||||||||2
1656557020000|2022-06-30 02:43:40|1476.5|1475.3|1476.5|1475.3|1476.5|1475.3|1476.5|1475.3|5
1656557040000|2022-06-30 02:44:00|1476.6|1475.4|1476.7|1475.5|1476.7|1475.5|1476.6|1475.4|1
1656557060000|2022-06-30 02:44:20|1477|1475.8|1477|1475.8|1477|1475.8|1477|1475.8|0
1656557090000|2022-06-30 02:44:50|1477.3|1476.1|1477.2|1476|1477.3|1476.1|1477.2|1476|0
1656557110000|2022-06-30 02:45:10|1477|1475.8|1477.1|1475.9|1477.1|1475.9|1477|1475.8|0
1656557130000|2022-06-30 02:45:30|1476.6|1475.4|1476.2|1475|1476.6|1475.4|1476.2|1475|9
1656557140000|2022-06-30 02:45:40|1476.3|1475.1|1476.3|1475.1|1476.5|1475.3|1476.3|1475.1|11
1656557150000|2022-06-30 02:45:50|1476.5|1475.3|1476.5|1475.3|1476.5|1475.3|1476.3|1475.1|0
1656557160000|2022-06-30 02:46:00|1476.3|1475.1|1476.3|1475.1|1476.5|1475.3|1476.2|1475|0
1656557170000|2022-06-30 02:46:10|1476.2|1475|1476.2|1475|1476.2|1475|1476.2|1475|0
1656557180000|2022-06-30 02:46:20|1476.1|1474.9|1476.1|1474.9|1476.1|1474.9|1476.1|1474.9|2
1656557190000|2022-06-30 02:46:30|1476|1474.8|1476|1474.8|1476|1474.8|1476|1474.8|1
1656557200000|2022-06-30 02:46:40|1475.8|1474.6|1475.8|1474.6|1475.8|1474.6|1475.8|1474.6|0
1656557210000|2022-06-30 02:46:50|1475.7|1474.5|1475.3|1474.1|1475.7|1474.5|1475.3|1474.1|8
1656557220000|2022-06-30 02:47:00|1475.1|1473.9|1474.6|1473.4|1475.1|1473.9|1474.5|1473.3|11
1656557230000|2022-06-30 02:47:10|1474.7|1473.5|1474.7|1473.5|1474.7|1473.5|1474.7|1473.5|2
1656557250000|2022-06-30 02:47:30|1474.8|1473.6|1474.7|1473.5|1474.8|1473.6|1474.7|1473.5|0
1656557280000|2022-06-30 02:48:00|1474.6|1473.4|1474.7|1473.5|1474.7|1473.5|1474.6|1473.4|1
1656557300000|2022-06-30 02:48:20|1474.6|1473.4|1474.3|1473.1|1474.6|1473.4|1474.3|1473.1|1
1656557340000|2022-06-30 02:49:00|||||||||1
1656557350000|2022-06-30 02:49:10|1474.2|1473|1474.2|1473|1474.2|1473|1474.2|1473|3
1656557360000|2022-06-30 02:49:20|1474.1|1472.9|1474.1|1472.9|1474.1|1472.9|1474.1|1472.9|0
1656557380000|2022-06-30 02:49:40|1474|1472.8|1474|1472.8|1474|1472.8|1473.8|1472.6|54
1656557390000|2022-06-30 02:49:50|1473.7|1472.5|1473.7|1472.5|1473.7|1472.5|1473.7|1472.5|2
1656557400000|2022-06-30 02:50:00|1473.5|1472.3|1473.3|1472.1|1473.5|1472.3|1473.1|1471.9|3
1656557410000|2022-06-30 02:50:10|1473.5|1472.3|1473.5|1472.3|1473.5|1472.3|1473.5|1472.3|1
1656557440000|2022-06-30 02:50:40|1473.6|1472.4|1474|1472.8|1474|1472.8|1473.6|1472.4|0
1656557470000|2022-06-30 02:51:10|1474.1|1472.9|1474|1472.8|1474.1|1472.9|1474|1472.8|1
1656557480000|2022-06-30 02:51:20|1473.7|1472.5|1473.7|1472.5|1473.7|1472.5|1473.7|1472.5|4
1656557490000|2022-06-30 02:51:30|1473.8|1472.6|1473.7|1472.5|1473.8|1472.6|1473.7|1472.5|0
1656557540000|2022-06-30 02:52:20|1474|1472.8|1474|1472.8|1474|1472.8|1474|1472.8|0
1656557550000|2022-06-30 02:52:30|1473.8|1472.6|1473.8|1472.6|1473.8|1472.6|1473.7|1472.5|2
1656557560000|2022-06-30 02:52:40|1474|1472.8|1474|1472.8|1474|1472.8|1474|1472.8|0
1656557570000|2022-06-30 02:52:50|1473.8|1472.6|1473.8|1472.6|1473.8|1472.6|1473.8|1472.6|0
1656557580000|2022-06-30 02:53:00|1473.7|1472.5|1473.7|1472.5|1473.7|1472.5|1473.7|1472.5|0
1656557600000|2022-06-30 02:53:20|1473.6|1472.4|1473.6|1472.4|1473.6|1472.4|1473.6|1472.4|0
1656557610000|2022-06-30 02:53:30|1473.7|1472.5|1473.7|1472.5|1473.7|1472.5|1473.7|1472.5|0
1656557660000|2022-06-30 02:54:20|1473.6|1472.4|1473.6|1472.4|1473.6|1472.4|1473.6|1472.4|0
1656557670000|2022-06-30 02:54:30|||||||||17
1656557680000|2022-06-30 02:54:40|1473.5|1472.3|1473.5|1472.3|1473.5|1472.3|1473.5|1472.3|7
1656557700000|2022-06-30 02:55:00|1473.3|1472.1|1473.5|1472.3|1473.5|1472.3|1473.3|1472.1|5
1656557710000|2022-06-30 02:55:10|1473.6|1472.4|1473.5|1472.3|1473.6|1472.4|1473.5|1472.3|7
1656557720000|2022-06-30 02:55:20|1473.3|1472.1|1473.6|1472.4|1473.6|1472.4|1473.3|1472.1|6
1656557740000|2022-06-30 02:55:40|||||||||1
1656557750000|2022-06-30 02:55:50|||||||||2
1656557760000|2022-06-30 02:56:00|1473.5|1472.3|1473.2|1472|1473.5|1472.3|1473.2|1472|4
1656557780000|2022-06-30 02:56:20|1473.5|1472.3|1473.5|1472.3|1473.5|1472.3|1473.5|1472.3|2
1656557800000|2022-06-30 02:56:40|1473.6|1472.4|1473.6|1472.4|1473.6|1472.4|1473.6|1472.4|0
1656557820000|2022-06-30 02:57:00|1473.5|1472.3|1473.5|1472.3|1473.5|1472.3|1473.5|1472.3|0
1656557830000|2022-06-30 02:57:10|1473.3|1472.1|1473.3|1472.1|1473.3|1472.1|1473.3|1472.1|0
1656557860000|2022-06-30 02:57:40|1473.2|1472|1473.2|1472|1473.2|1472|1473.2|1472|4
1656557900000|2022-06-30 02:58:20|1473.3|1472.1|1473.3|1472.1|1473.3|1472.1|1473.2|1472|1
1656557930000|2022-06-30 02:58:50|1473.2|1472|1473.2|1472|1473.2|1472|1473.2|1472|1
1656557940000|2022-06-30 02:59:00|1473.1|1471.9|1473|1471.8|1473.2|1472|1473|1471.8|3
1656557950000|2022-06-30 02:59:10|1473.1|1471.9|1473|1471.8|1473.1|1471.9|1473|1471.8|1
1656557960000|2022-06-30 02:59:20|1473.1|1471.9|1473|1471.8|1473.1|1471.9|1473|1471.8|7
1656557970000|2022-06-30 02:59:30|1473.1|1471.9|1473|1471.8|1473.1|1471.9|1473|1471.8|2
1656557980000|2022-06-30 02:59:40|1473.1|1471.9|1473.1|1471.9|1473.1|1471.9|1473.1|1471.9|0
1656557990000|2022-06-30 02:59:50|1473|1471.8|1473.5|1472.3|1473.5|1472.3|1473|1471.8|11
1656558040000|2022-06-30 03:00:40|1473.3|1472.1|1473.2|1472|1473.3|1472.1|1473.2|1472|0
1656558060000|2022-06-30 03:01:00|1473.6|1472.4|1473.6|1472.4|1473.6|1472.4|1473.6|1472.4|6
1656558080000|2022-06-30 03:01:20|||||||||14
1656558090000|2022-06-30 03:01:30|||||||||1
1656558170000|2022-06-30 03:02:50|1473.5|1472.3|1473.5|1472.3|1473.6|1472.4|1473.5|1472.3|0
1656558180000|2022-06-30 03:03:00|1473.6|1472.4|1473.5|1472.3|1473.6|1472.4|1473.5|1472.3|0
1656558190000|2022-06-30 03:03:10|1473.2|1472|1473.2|1472|1473.2|1472|1473.2|1472|1
1656558200000|2022-06-30 03:03:20|1473.3|1472.1|1473.2|1472|1473.3|1472.1|1473.2|1472|2
1656558210000|2022-06-30 03:03:30|1473.3|1472.1|1473.3|1472.1|1473.3|1472.1|1473.3|1472.1|1
1656558230000|2022-06-30 03:03:50|1473.2|1472|1473|1471.8|1473.2|1472|1473|1471.8|6
1656558240000|2022-06-30 03:04:00|1472.8|1471.6|1473|1471.8|1473|1471.8|1472.8|1471.6|1
1656558250000|2022-06-30 03:04:10|1473.1|1471.9|1473.1|1471.9|1473.1|1471.9|1473|1471.8|2
1656558260000|2022-06-30 03:04:20|1473|1471.8|1473.2|1472|1473.2|1472|1473|1471.8|2
1656558290000|2022-06-30 03:04:50|1473.3|1472.1|1473.2|1472|1473.3|1472.1|1473.2|1472|1
1656558300000|2022-06-30 03:05:00|1473.1|1471.9|1473|1471.8|1473.1|1471.9|1473|1471.8|0
1656558310000|2022-06-30 03:05:10|1473.1|1471.9|1473|1471.8|1473.1|1471.9|1473|1471.8|1
1656558320000|2022-06-30 03:05:20|||||||||3
1656558330000|2022-06-30 03:05:30|||||||||2
1656558350000|2022-06-30 03:05:50|1472.7|1471.5|1472.7|1471.5|1472.7|1471.5|1472.7|1471.5|11
1656558360000|2022-06-30 03:06:00|1472.5|1471.3|1472.7|1471.5|1472.7|1471.5|1472.5|1471.3|3
1656558390000|2022-06-30 03:06:30|1472.6|1471.4|1473|1471.8|1473|1471.8|1472.6|1471.4|5
1656558400000|2022-06-30 03:06:40|1472.7|1471.5|1472.7|1471.5|1472.7|1471.5|1472.7|1471.5|1
1656558420000|2022-06-30 03:07:00|1472.6|1471.4|1472.5|1471.3|1472.6|1471.4|1472.5|1471.3|1
1656558430000|2022-06-30 03:07:10|1472.7|1471.5|1472.6|1471.4|1472.7|1471.5|1472.6|1471.4|2
1656558440000|2022-06-30 03:07:20|1472.7|1471.5|1472.6|1471.4|1472.7|1471.5|1472.6|1471.4|3
1656558450000|2022-06-30 03:07:30|||||||||2
1656558460000|2022-06-30 03:07:40|1472.5|1471.3|1472.5|1471.3|1472.6|1471.4|1472.5|1471.3|2
1656558470000|2022-06-30 03:07:50|1472.6|1471.4|1472.5|1471.3|1472.6|1471.4|1472.5|1471.3|0
1656558480000|2022-06-30 03:08:00|1472.6|1471.4|1472.5|1471.3|1472.6|1471.4|1472.5|1471.3|0
1656558490000|2022-06-30 03:08:10|1472.6|1471.4|1472.5|1471.3|1472.6|1471.4|1472.5|1471.3|0
1656558510000|2022-06-30 03:08:30|1472.6|1471.4|1472.1|1470.9|1472.6|1471.4|1472.1|1470.9|2
1656558520000|2022-06-30 03:08:40|||||||||3
1656558550000|2022-06-30 03:09:10|||||||||1
1656558630000|2022-06-30 03:10:30|||||||||4
1656558640000|2022-06-30 03:10:40|1472.7|1471.5|1472.5|1471.3|1472.7|1471.5|1472.5|1471.3|16
1656558650000|2022-06-30 03:10:50|1472.3|1471.1|1472.5|1471.3|1472.6|1471.4|1472.2|1471|2
1656558660000|2022-06-30 03:11:00|1472.2|1471|1472.5|1471.3|1472.5|1471.3|1472|1470.8|0
1656558670000|2022-06-30 03:11:10|1472.3|1471.1|1472.2|1471|1472.3|1471.1|1472.2|1471|0
1656558690000|2022-06-30 03:11:30|1472|1470.8|1472|1470.8|1472|1470.8|1472|1470.8|2
1656558710000|2022-06-30 03:11:50|1471.5|1470.3|1471.3|1470.1|1471.5|1470.3|1471.3|1470.1|9
1656558720000|2022-06-30 03:12:00|1471.2|1470|1471.2|1470|1471.2|1470|1471.2|1470|4
1656558750000|2022-06-30 03:12:30|1471.1|1469.9|1471|1469.8|1471.1|1469.9|1471|1469.8|1
1656558760000|2022-06-30 03:12:40|1471.1|1469.9|1471|1469.8|1471.1|1469.9|1471|1469.8|0
1656558770000|2022-06-30 03:12:50|1471.1|1469.9|1471.1|1469.9|1471.1|1469.9|1471|1469.8|0
1656558780000|2022-06-30 03:13:00|1471|1469.8|1471|1469.8|1471.1|1469.9|1471|1469.8|0
1656558790000|2022-06-30 03:13:10|1470.8|1469.6|1471|1469.8|1471|1469.8|1470.8|1469.6|1
1656558800000|2022-06-30 03:13:20|1471.1|1469.9|1471.1|1469.9|1471.1|1469.9|1471.1|1469.9|2
1656558830000|2022-06-30 03:13:50|1470.5|1469.3|1470.6|1469.4|1470.6|1469.4|1470.5|1469.3|27
1656558850000|2022-06-30 03:14:10|||||||||3
1656558860000|2022-06-30 03:14:20|1470.5|1469.3|1470.5|1469.3|1470.5|1469.3|1470.5|1469.3|4
1656558870000|2022-06-30 03:14:30|1470.6|1469.4|1470.6|1469.4|1470.6|1469.4|1470.6|1469.4|1
1656558920000|2022-06-30 03:15:20|||||||||13
1656558950000|2022-06-30 03:15:50|||||||||3
1656558960000|2022-06-30 03:16:00|||||||||4
1656558970000|2022-06-30 03:16:10|1471.6|1470.4|1471.7|1470.5|1471.7|1470.5|1471.6|1470.4|38
1656558980000|2022-06-30 03:16:20|1471.8|1470.6|1471.8|1470.6|1471.8|1470.6|1471.7|1470.5|0
1656558990000|2022-06-30 03:16:30|1471.7|1470.5|1471.7|1470.5|1471.7|1470.5|1471.7|1470.5|1
1656559020000|2022-06-30 03:17:00|1471.6|1470.4|1471.5|1470.3|1471.6|1470.4|1471.5|1470.3|2
1656559030000|2022-06-30 03:17:10|1471.6|1470.4|1471.6|1470.4|1471.6|1470.4|1471.6|1470.4|0
1656559070000|2022-06-30 03:17:50|1471.7|1470.5|1471.7|1470.5|1471.7|1470.5|1471.7|1470.5|1
1656559080000|2022-06-30 03:18:00|1471.5|1470.3|1471.5|1470.3|1471.5|1470.3|1471.5|1470.3|0
1656559090000|2022-06-30 03:18:10|1471.3|1470.1|1471.2|1470|1471.3|1470.1|1471.2|1470|3
1656559160000|2022-06-30 03:19:20|1471.3|1470.1|1471.7|1470.5|1471.8|1470.6|1471.3|1470.1|0
1656559170000|2022-06-30 03:19:30|1471.5|1470.3|1471.5|1470.3|1471.5|1470.3|1471.5|1470.3|0
1656559190000|2022-06-30 03:19:50|||||||||1
1656559200000|2022-06-30 03:20:00|1471.2|1470|1471.1|1469.9|1471.2|1470|1471.1|1469.9|4
1656559220000|2022-06-30 03:20:20|1471.2|1470|1471.2|1470|1471.2|1470|1471.2|1470|1
1656559230000|2022-06-30 03:20:30|1471.6|1470.4|1471.6|1470.4|1471.6|1470.4|1471.6|1470.4|2
1656559260000|2022-06-30 03:21:00|1471.7|1470.5|1471.7|1470.5|1471.7|1470.5|1471.7|1470.5|0
1656559270000|2022-06-30 03:21:10|||||||||2
1656559320000|2022-06-30 03:22:00|1471.8|1470.6|1472|1470.8|1472|1470.8|1471.8|1470.6|0
1656559330000|2022-06-30 03:22:10|1471.8|1470.6|1472|1470.8|1472|1470.8|1471.8|1470.6|0
1656559360000|2022-06-30 03:22:40|1471.8|1470.6|1471.7|1470.5|1471.8|1470.6|1471.7|1470.5|0
1656559380000|2022-06-30 03:23:00|1471.8|1470.6|1471.8|1470.6|1471.8|1470.6|1471.8|1470.6|0
1656559390000|2022-06-30 03:23:10|1472|1470.8|1472|1470.8|1472|1470.8|1472|1470.8|0
1656559400000|2022-06-30 03:23:20|1472.2|1471|1472.2|1471|1472.2|1471|1472.2|1471|1
1656559420000|2022-06-30 03:23:40|1472.1|1470.9|1472|1470.8|1472.1|1470.9|1472|1470.8|0
1656559450000|2022-06-30 03:24:10|1472.1|1470.9|1472.2|1471|1472.2|1471|1472.1|1470.9|0
1656559460000|2022-06-30 03:24:20|||||||||2
1656559490000|2022-06-30 03:24:50|1472.3|1471.1|1472.5|1471.3|1472.5|1471.3|1472.3|1471.1|0
1656559520000|2022-06-30 03:25:20|1472.8|1471.6|1472.8|1471.6|1472.8|1471.6|1472.8|1471.6|8
1656559530000|2022-06-30 03:25:30|1472.5|1471.3|1472.5|1471.3|1472.5|1471.3|1472.5|1471.3|3
1656559540000|2022-06-30 03:25:40|1472.7|1471.5|1472.6|1471.4|1472.7|1471.5|1472.6|1471.4|3
1656559550000|2022-06-30 03:25:50|1472.7|1471.5|1472.7|1471.5|1472.7|1471.5|1472.7|1471.5|1
1656559560000|2022-06-30 03:26:00|1472.6|1471.4|1472.6|1471.4|1472.6|1471.4|1472.6|1471.4|0
1656559570000|2022-06-30 03:26:10|1472.5|1471.3|1472.5|1471.3|1472.5|1471.3|1472.5|1471.3|0
1656559580000|2022-06-30 03:26:20|1472.2|1471|1472.3|1471.1|1472.5|1471.3|1472.2|1471|13
1656559590000|2022-06-30 03:26:30|1472.4|1471.2|1472.4|1471.2|1472.4|1471.2|1472.3|1471.1|4
1656559610000|2022-06-30 03:26:50|1472.5|1471.3|1472.8|1471.6|1472.8|1471.6|1472.4|1471.2|11
1656559620000|2022-06-30 03:27:00|1473.2|1472|1473.1|1471.9|1473.2|1472|1473.1|1471.9|0
1656559630000|2022-06-30 03:27:10|1473.2|1472|1473.2|1472|1473.2|1472|1473.2|1472|0
1656559660000|2022-06-30 03:27:40|1473.1|1471.9|1473.1|1471.9|1473.1|1471.9|1473.1|1471.9|0
1656559680000|2022-06-30 03:28:00|1473.2|1472|1473.2|1472|1473.2|1472|1473.1|1471.9|2
1656559690000|2022-06-30 03:28:10|1473.1|1471.9|1473.1|1471.9|1473.1|1471.9|1473.1|1471.9|9
1656559720000|2022-06-30 03:28:40|1473.2|1472|1473.2|1472|1473.2|1472|1473.2|1472|0
1656559780000|2022-06-30 03:29:40|1472.9|1471.7|1472.9|1471.7|1472.9|1471.7|1472.9|1471.7|1
1656559790000|2022-06-30 03:29:50|1473.1|1471.9|1473.2|1472|1473.2|1472|1473.1|1471.9|1
1656559800000|2022-06-30 03:30:00|1473.1|1471.9|1472.4|1471.2|1473.1|1471.9|1472.4|1471.2|1
1656559810000|2022-06-30 03:30:10|1472.3|1471.1|1472.4|1471.2|1472.4|1471.2|1472.3|1471.1|2
1656559820000|2022-06-30 03:30:20|1472.3|1471.1|1472.2|1471|1472.4|1471.2|1472.2|1471|8
1656559830000|2022-06-30 03:30:30|1472.3|1471.1|1472.2|1471|1472.3|1471.1|1472.1|1470.9|3
1656559840000|2022-06-30 03:30:40|1472.3|1471.1|1472.2|1471|1472.3|1471.1|1472.1|1470.9|12
1656559850000|2022-06-30 03:30:50|1472.3|1471.1|1472.2|1471|1472.3|1471.1|1471.9|1470.7|1
1656559860000|2022-06-30 03:31:00|1472.3|1471.1|1471.9|1470.7|1472.3|1471.1|1471.9|1470.7|3
1656559870000|2022-06-30 03:31:10|1472.1|1470.9|1471.9|1470.7|1472.2|1471|1471.9|1470.7|0
1656559890000|2022-06-30 03:31:30|1471.6|1470.4|1471.7|1470.5|1471.7|1470.5|1471.6|1470.4|5
1656559900000|2022-06-30 03:31:40|1471.6|1470.4|1471.6|1470.4|1471.7|1470.5|1471.6|1470.4|0
1656559920000|2022-06-30 03:32:00|1471.7|1470.5|1471.7|1470.5|1471.7|1470.5|1471.7|1470.5|0
1656559940000|2022-06-30 03:32:20|1471.6|1470.4|1472.2|1471|1472.2|1471|1471.6|1470.4|4
1656559950000|2022-06-30 03:32:30|1472.1|1470.9|1472.1|1470.9|1472.1|1470.9|1472.1|1470.9|1
1656560060000|2022-06-30 03:34:20|1471.7|1470.5|1471.7|1470.5|1471.7|1470.5|1471.7|1470.5|2
1656560070000|2022-06-30 03:34:30|1471.8|1470.6|1471.8|1470.6|1471.8|1470.6|1471.8|1470.6|0
1656560080000|2022-06-30 03:34:40|1471.7|1470.5|1471.8|1470.6|1471.8|1470.6|1471.7|1470.5|3
1656560100000|2022-06-30 03:35:00|1471.9|1470.7|1471.9|1470.7|1471.9|1470.7|1471.9|1470.7|0
1656560120000|2022-06-30 03:35:20|1472|1470.8|1471.9|1470.7|1472|1470.8|1471.9|1470.7|1
1656560130000|2022-06-30 03:35:30|1472|1470.8|1472.3|1471.1|1472.3|1471.1|1472|1470.8|2
1656560170000|2022-06-30 03:36:10|||||||||1
1656560180000|2022-06-30 03:36:20|1472.4|1471.2|1472.4|1471.2|1472.4|1471.2|1472.4|1471.2|2
1656560220000|2022-06-30 03:37:00|1472.6|1471.4|1472.7|1471.5|1472.7|1471.5|1472.6|1471.4|0
1656560230000|2022-06-30 03:37:10|||||||||1
1656560240000|2022-06-30 03:37:20|1472.8|1471.6|1472.7|1471.5|1472.8|1471.6|1472.7|1471.5|1
1656560250000|2022-06-30 03:37:30|||||||||1
1656560290000|2022-06-30 03:38:10|1472.8|1471.6|1472.7|1471.5|1472.8|1471.6|1472.7|1471.5|0
1656560310000|2022-06-30 03:38:30|1472.8|1471.6|1472.8|1471.6|1472.8|1471.6|1472.8|1471.6|1
1656560320000|2022-06-30 03:38:40|1472.7|1471.5|1472.7|1471.5|1472.7|1471.5|1472.7|1471.5|1
1656560470000|2022-06-30 03:41:10|1472.8|1471.6|1472.8|1471.6|1472.8|1471.6|1472.8|1471.6|0
1656560480000|2022-06-30 03:41:20|1472.7|1471.5|1472.7|1471.5|1472.7|1471.5|1472.7|1471.5|0
1656560490000|2022-06-30 03:41:30|1472.8|1471.6|1472.7|1471.5|1472.8|1471.6|1472.7|1471.5|0
1656560560000|2022-06-30 03:42:40|1472.6|1471.4|1472.4|1471.2|1472.6|1471.4|1472.4|1471.2|1
1656560580000|2022-06-30 03:43:00|1472.5|1471.3|1472.4|1471.2|1472.6|1471.4|1472.4|1471.2|0
1656560610000|2022-06-30 03:43:30|1472.6|1471.4|1472.4|1471.2|1472.6|1471.4|1472.4|1471.2|0
1656560640000|2022-06-30 03:44:00|1472.6|1471.4|1472.4|1471.2|1472.6|1471.4|1472.4|1471.2|0
1656560740000|2022-06-30 03:45:40|1472.3|1471.1|1472.3|1471.1|1472.3|1471.1|1472.3|1471.1|0
1656560860000|2022-06-30 03:47:40|1471.7|1470.5|1471.7|1470.5|1471.7|1470.5|1471.7|1470.5|10
1656560900000|2022-06-30 03:48:20|1471.6|1470.4|1471.6|1470.4|1471.6|1470.4|1471.6|1470.4|1
1656560910000|2022-06-30 03:48:30|1471.7|1470.5|1471.7|1470.5|1471.7|1470.5|1471.7|1470.5|1
1656560930000|2022-06-30 03:48:50|||||||||1
1656560960000|2022-06-30 03:49:20|1471.8|1470.6|1471.8|1470.6|1471.8|1470.6|1471.8|1470.6|1
1656560980000|2022-06-30 03:49:40|1471.7|1470.5|1471.7|1470.5|1471.7|1470.5|1471.7|1470.5|0
1656561000000|2022-06-30 03:50:00|1471.8|1470.6|1471.7|1470.5|1471.8|1470.6|1471.6|1470.4|1
1656561010000|2022-06-30 03:50:10|1471.8|1470.6|1471.8|1470.6|1471.8|1470.6|1471.8|1470.6|0
1656561020000|2022-06-30 03:50:20|1471.6|1470.4|1471.7|1470.5|1471.7|1470.5|1471.6|1470.4|1
1656561320000|2022-06-30 03:55:20|1471.6|1470.4|1471.6|1470.4|1471.6|1470.4|1471.6|1470.4|0
1656561330000|2022-06-30 03:55:30|1471.5|1470.3|1471.6|1470.4|1471.6|1470.4|1471.4|1470.2|0
1656561380000|2022-06-30 03:56:20|1471.5|1470.3|1471.5|1470.3|1471.5|1470.3|1471.5|1470.3|0
1656561390000|2022-06-30 03:56:30|1471.6|1470.4|1471.5|1470.3|1471.6|1470.4|1471.5|1470.3|0
1656561400000|2022-06-30 03:56:40|1471.6|1470.4|1471.7|1470.5|1471.7|1470.5|1471.5|1470.3|1
1656561410000|2022-06-30 03:56:50|1471.4|1470.2|1471.5|1470.3|1471.5|1470.3|1471.4|1470.2|0
1656561420000|2022-06-30 03:57:00|1471.7|1470.5|1471.7|1470.5|1471.7|1470.5|1471.5|1470.3|2
1656561520000|2022-06-30 03:58:40|1471.8|1470.6|1471.7|1470.5|1471.8|1470.6|1471.7|1470.5|1
1656561540000|2022-06-30 03:59:00|1471.8|1470.6|1471.8|1470.6|1471.8|1470.6|1471.8|1470.6|0
1656561560000|2022-06-30 03:59:20|1471.7|1470.5|1471.7|1470.5|1471.7|1470.5|1471.7|1470.5|1
1656561620000|2022-06-30 04:00:20|1471.8|1470.6|1471.7|1470.5|1471.8|1470.6|1471.7|1470.5|3
1656561630000|2022-06-30 04:00:30|1471.8|1470.6|1471.8|1470.6|1471.8|1470.6|1471.8|1470.6|0
1656561640000|2022-06-30 04:00:40|1471.7|1470.5|1471.9|1470.7|1471.9|1470.7|1471.7|1470.5|1
1656561660000|2022-06-30 04:01:00|1471.8|1470.6|1471.8|1470.6|1471.8|1470.6|1471.8|1470.6|1
1656561690000|2022-06-30 04:01:30|1471.7|1470.5|1471.8|1470.6|1471.8|1470.6|1471.7|1470.5|0
1656561780000|2022-06-30 04:03:00|1471.9|1470.7|1471.9|1470.7|1471.9|1470.7|1471.9|1470.7|0
1656561830000|2022-06-30 04:03:50|||||||||1
1656561880000|2022-06-30 04:04:40|||||||||2
1656562050000|2022-06-30 04:07:30|1472.1|1470.9|1472.1|1470.9|1472.1|1470.9|1472.1|1470.9|0
1656562070000|2022-06-30 04:07:50|1472|1470.8|1471.9|1470.7|1472|1470.8|1471.9|1470.7|0
1656562080000|2022-06-30 04:08:00|1472.5|1471.3|1472.5|1471.3|1472.5|1471.3|1472.5|1471.3|0
1656562100000|2022-06-30 04:08:20|1472.7|1471.5|1472.4|1471.2|1472.7|1471.5|1472.4|1471.2|1
1656562110000|2022-06-30 04:08:30|1472.3|1471.1|1472.3|1471.1|1472.3|1471.1|1472.3|1471.1|0
1656562120000|2022-06-30 04:08:40|1472.4|1471.2|1472.4|1471.2|1472.4|1471.2|1472.3|1471.1|0
1656562190000|2022-06-30 04:09:50|1472.5|1471.3|1472.4|1471.2|1472.5|1471.3|1472.4|1471.2|0
1656562200000|2022-06-30 04:10:00|1472.5|1471.3|1472.7|1471.5|1472.7|1471.5|1472.5|1471.3|2
1656562230000|2022-06-30 04:10:30|||||||||7
1656562310000|2022-06-30 04:11:50|1472.8|1471.6|1473.1|1471.9|1473.1|1471.9|1472.8|1471.6|0
1656562320000|2022-06-30 04:12:00|1473.2|1472|1472.9|1471.7|1473.2|1472|1472.9|1471.7|2
1656562330000|2022-06-30 04:12:10|1472.8|1471.6|1472.8|1471.6|1472.8|1471.6|1472.8|1471.6|0
1656562340000|2022-06-30 04:12:20|1472.9|1471.7|1472.9|1471.7|1472.9|1471.7|1472.9|1471.7|0
1656562350000|2022-06-30 04:12:30|1473.1|1471.9|1473.1|1471.9|1473.1|1471.9|1472.9|1471.7|0
1656562390000|2022-06-30 04:13:10|1472.9|1471.7|1472.9|1471.7|1472.9|1471.7|1472.9|1471.7|1
1656562400000|2022-06-30 04:13:20|1472.7|1471.5|1472.9|1471.7|1472.9|1471.7|1472.7|1471.5|0
1656562430000|2022-06-30 04:13:50|1473|1471.8|1472.9|1471.7|1473|1471.8|1472.9|1471.7|3
1656562450000|2022-06-30 04:14:10|1473|1471.8|1472.9|1471.7|1473|1471.8|1472.9|1471.7|0
1656562490000|2022-06-30 04:14:50|1473|1471.8|1473|1471.8|1473|1471.8|1473|1471.8|0
1656562520000|2022-06-30 04:15:20|1472.9|1471.7|1472.7|1471.5|1472.9|1471.7|1472.7|1471.5|0
1656562530000|2022-06-30 04:15:30|1472.8|1471.6|1472.8|1471.6|1472.8|1471.6|1472.8|1471.6|0
1656562570000|2022-06-30 04:16:10|1472.9|1471.7|1472.9|1471.7|1472.9|1471.7|1472.9|1471.7|0
1656562590000|2022-06-30 04:16:30|1473|1471.8|1473.1|1471.9|1473.1|1471.9|1473|1471.8|0
1656562610000|2022-06-30 04:16:50|1473.5|1472.3|1473.5|1472.3|1473.6|1472.4|1473.5|1472.3|2
1656562620000|2022-06-30 04:17:00|1473.6|1472.4|1473.5|1472.3|1473.6|1472.4|1473.5|1472.3|1
1656562640000|2022-06-30 04:17:20|1473.6|1472.4|1473.6|1472.4|1473.6|1472.4|1473.6|1472.4|0
1656562650000|2022-06-30 04:17:30|1473.5|1472.3|1473.5|1472.3|1473.5|1472.3|1473.5|1472.3|1
1656562660000|2022-06-30 04:17:40|||||||||1
1656562710000|2022-06-30 04:18:30|1473.6|1472.4|1473.6|1472.4|1473.6|1472.4|1473.6|1472.4|0
1656562850000|2022-06-30 04:20:50|1473.2|1472|1473.2|1472|1473.2|1472|1473.2|1472|1
1656562990000|2022-06-30 04:23:10|1473.1|1471.9|1473|1471.8|1473.1|1471.9|1473|1471.8|2
1656563000000|2022-06-30 04:23:20|1473.1|1471.9|1473.1|1471.9|1473.1|1471.9|1473.1|1471.9|2
1656563010000|2022-06-30 04:23:30|1473|1471.8|1473|1471.8|1473|1471.8|1473|1471.8|2
1656563030000|2022-06-30 04:23:50|||||||||1
1656563040000|2022-06-30 04:24:00|||||||||1
1656563060000|2022-06-30 04:24:20|1472.8|1471.6|1473|1471.8|1473|1471.8|1472.8|1471.6|5
1656563100000|2022-06-30 04:25:00|||||||||1
1656563120000|2022-06-30 04:25:20|1473.1|1471.9|1473.2|1472|1473.2|1472|1473.1|1471.9|0
1656563130000|2022-06-30 04:25:30|1473.3|1472.1|1473.2|1472|1473.3|1472.1|1473.2|1472|0
1656563180000|2022-06-30 04:26:20|1473.6|1472.4|1473.6|1472.4|1473.6|1472.4|1473.6|1472.4|2
1656563200000|2022-06-30 04:26:40|1473.7|1472.5|1473.7|1472.5|1473.7|1472.5|1473.7|1472.5|1
1656563220000|2022-06-30 04:27:00|1473.6|1472.4|1473.5|1472.3|1473.6|1472.4|1473.5|1472.3|1
1656563300000|2022-06-30 04:28:20|1473.6|1472.4|1473.5|1472.3|1473.6|1472.4|1473.5|1472.3|0
1656563330000|2022-06-30 04:28:50|1473.4|1472.2|1473.4|1472.2|1473.4|1472.2|1473.4|1472.2|0
1656563340000|2022-06-30 04:29:00|1473.2|1472|1473.2|1472|1473.2|1472|1473.2|1472|0
1656563360000|2022-06-30 04:29:20|1473.3|1472.1|1473.5|1472.3|1473.6|1472.4|1473.3|1472.1|0
1656563400000|2022-06-30 04:30:00|1473.6|1472.4|1473.5|1472.3|1473.6|1472.4|1473.4|1472.2|0
1656563420000|2022-06-30 04:30:20|1473.3|1472.1|1475|1473.8|1475.1|1473.9|1473.2|1472|5
1656563430000|2022-06-30 04:30:30|1474.7|1473.5|1474.7|1473.5|1474.7|1473.5|1474.7|1473.5|16
1656563440000|2022-06-30 04:30:40|1474.6|1473.4|1474.7|1473.5|1474.7|1473.5|1474.6|1473.4|1
1656563470000|2022-06-30 04:31:10|1474.8|1473.6|1475|1473.8|1475|1473.8|1474.8|1473.6|0
1656563500000|2022-06-30 04:31:40|1474.7|1473.5|1474.7|1473.5|1474.7|1473.5|1474.7|1473.5|2
1656563540000|2022-06-30 04:32:20|1475|1473.8|1475|1473.8|1475|1473.8|1475|1473.8|0
1656563580000|2022-06-30 04:33:00|1474.8|1473.6|1474.8|1473.6|1474.8|1473.6|1474.8|1473.6|0
1656563590000|2022-06-30 04:33:10|1474.7|1473.5|1474.7|1473.5|1474.7|1473.5|1474.7|1473.5|1
1656563600000|2022-06-30 04:33:20|1474.6|1473.4|1474.6|1473.4|1474.6|1473.4|1474.6|1473.4|0
1656563640000|2022-06-30 04:34:00|1474.7|1473.5|1474.5|1473.3|1474.7|1473.5|1474.5|1473.3|4
1656563650000|2022-06-30 04:34:10|1474.1|1472.9|1474.1|1472.9|1474.1|1472.9|1474.1|1472.9|1
1656563700000|2022-06-30 04:35:00|1474.2|1473|1474.1|1472.9|1474.2|1473|1474|1472.8|6
1656563710000|2022-06-30 04:35:10|1474.2|1473|1474.2|1473|1474.2|1473|1474.2|1473|0
1656563730000|2022-06-30 04:35:30|1474.1|1472.9|1474.1|1472.9|1474.1|1472.9|1474.1|1472.9|0
1656563770000|2022-06-30 04:36:10|1474.2|1473|1474.5|1473.3|1474.5|1473.3|1474.2|1473|4
1656563780000|2022-06-30 04:36:20|1474.3|1473.1|1474.3|1473.1|1474.3|1473.1|1474.3|1473.1|0
1656563800000|2022-06-30 04:36:40|1474.5|1473.3|1474.5|1473.3|1474.5|1473.3|1474.5|1473.3|0
1656563870000|2022-06-30 04:37:50|1474.6|1473.4|1474.6|1473.4|1474.6|1473.4|1474.6|1473.4|0
1656563880000|2022-06-30 04:38:00|1474.5|1473.3|1474.2|1473|1474.5|1473.3|1474.2|1473|4
1656563890000|2022-06-30 04:38:10|1474.3|1473.1|1474.3|1473.1|1474.3|1473.1|1474.3|1473.1|0
1656563900000|2022-06-30 04:38:20|1474.2|1473|1474.2|1473|1474.2|1473|1474.2|1473|0
1656563930000|2022-06-30 04:38:50|1474|1472.8|1474|1472.8|1474|1472.8|1474|1472.8|0
1656563960000|2022-06-30 04:39:20|1473.8|1472.6|1474|1472.8|1474|1472.8|1473.8|1472.6|0
1656564050000|2022-06-30 04:40:50|1474.1|1472.9|1474.1|1472.9|1474.1|1472.9|1474.1|1472.9|0
1656564060000|2022-06-30 04:41:00|1474|1472.8|1474|1472.8|1474|1472.8|1474|1472.8|0
1656564100000|2022-06-30 04:41:40|1474.4|1473.2|1474.4|1473.2|1474.4|1473.2|1474.4|1473.2|1
1656564120000|2022-06-30 04:42:00|1474.5|1473.3|1474.5|1473.3|1474.5|1473.3|1474.5|1473.3|0
1656564140000|2022-06-30 04:42:20|1474.6|1473.4|1474.5|1473.3|1474.6|1473.4|1474.5|1473.3|1
1656564380000|2022-06-30 04:46:20|1474.3|1473.1|1474.5|1473.3|1474.5|1473.3|1474.3|1473.1|0
1656564420000|2022-06-30 04:47:00|1474.7|1473.5|1474.7|1473.5|1474.7|1473.5|1474.7|1473.5|0
1656564440000|2022-06-30 04:47:20|1474.8|1473.6|1474.9|1473.7|1475|1473.8|1474.8|1473.6|6
1656564450000|2022-06-30 04:47:30|1475|1473.8|1475|1473.8|1475|1473.8|1475|1473.8|0
1656564470000|2022-06-30 04:47:50|1474.8|1473.6|1474.8|1473.6|1474.8|1473.6|1474.8|1473.6|0
1656564480000|2022-06-30 04:48:00|1474.7|1473.5|1474.5|1473.3|1474.7|1473.5|1474.5|1473.3|5
1656564490000|2022-06-30 04:48:10|1474.4|1473.2|1474.5|1473.3|1474.5|1473.3|1474.4|1473.2|1
1656564530000|2022-06-30 04:48:50|||||||||2
1656564540000|2022-06-30 04:49:00|1474.6|1473.4|1474.6|1473.4|1474.6|1473.4|1474.6|1473.4|0
1656564550000|2022-06-30 04:49:10|1474.5|1473.3|1474.5|1473.3|1474.5|1473.3|1474.5|1473.3|0
1656564560000|2022-06-30 04:49:20|||||||||8
1656564620000|2022-06-30 04:50:20|1474.6|1473.4|1474.6|1473.4|1474.6|1473.4|1474.6|1473.4|0
1656564670000|2022-06-30 04:51:10|1474.7|1473.5|1474.7|1473.5|1474.7|1473.5|1474.7|1473.5|1
1656564680000|2022-06-30 04:51:20|1475|1473.8|1474.8|1473.6|1475|1473.8|1474.8|1473.6|1
1656564690000|2022-06-30 04:51:30|1475|1473.8|1475|1473.8|1475|1473.8|1475|1473.8|0
1656564700000|2022-06-30 04:51:40|1474.7|1473.5|1474.7|1473.5|1474.7|1473.5|1474.7|1473.5|0
1656564760000|2022-06-30 04:52:40|1475|1473.8|1475|1473.8|1475|1473.8|1475|1473.8|1
1656564770000|2022-06-30 04:52:50|||||||||1
1656564810000|2022-06-30 04:53:30|1475.1|1473.9|1475.1|1473.9|1475.1|1473.9|1475.1|1473.9|0
1656564840000|2022-06-30 04:54:00|1475|1473.8|1475|1473.8|1475|1473.8|1475|1473.8|2
1656564910000|2022-06-30 04:55:10|1474.8|1473.6|1475|1473.8|1475|1473.8|1474.8|1473.6|1
1656564930000|2022-06-30 04:55:30|1475.5|1474.3|1475.5|1474.3|1475.6|1474.4|1475.4|1474.2|5
1656564970000|2022-06-30 04:56:10|1475.3|1474.1|1475.3|1474.1|1475.3|1474.1|1475.3|1474.1|0
1656565000000|2022-06-30 04:56:40|||||||||1
1656565010000|2022-06-30 04:56:50|1475.1|1473.9|1475.2|1474|1475.2|1474|1474.9|1473.7|0
1656565020000|2022-06-30 04:57:00|1475.4|1474.2|1475.5|1474.3|1475.5|1474.3|1475.4|1474.2|1
1656565030000|2022-06-30 04:57:10|1475.4|1474.2|1475.2|1474|1475.5|1474.3|1475.2|1474|3
1656565070000|2022-06-30 04:57:50|1475.5|1474.3|1475.5|1474.3|1475.5|1474.3|1475.5|1474.3|1
1656565100000|2022-06-30 04:58:20|1475.3|1474.1|1475.3|1474.1|1475.3|1474.1|1475.3|1474.1|3
1656565120000|2022-06-30 04:58:40|1475.5|1474.3|1475.5|1474.3|1475.5|1474.3|1475.5|1474.3|2
1656565140000|2022-06-30 04:59:00|1475.4|1474.2|1475.4|1474.2|1475.4|1474.2|1475.4|1474.2|0
1656565150000|2022-06-30 04:59:10|1475.5|1474.3|1475.5|1474.3|1475.5|1474.3|1475.5|1474.3|0
1656565160000|2022-06-30 04:59:20|1475.3|1474.1|1475.3|1474.1|1475.5|1474.3|1475.3|1474.1|0
1656565180000|2022-06-30 04:59:40|1475.2|1474|1475.2|1474|1475.2|1474|1475.2|1474|1
1656565190000|2022-06-30 04:59:50|1475.1|1473.9|1474.9|1473.7|1475.1|1473.9|1474.9|1473.7|0
1656565200000|2022-06-30 05:00:00|1474.8|1473.6|1474.7|1473.5|1474.8|1473.6|1474.6|1473.4|1
1656565210000|2022-06-30 05:00:10|1474.8|1473.6|1474.8|1473.6|1474.8|1473.6|1474.8|1473.6|0
1656565260000|2022-06-30 05:01:00|||||||||1
1656565270000|2022-06-30 05:01:10|1474.7|1473.5|1474.6|1473.4|1474.7|1473.5|1474.6|1473.4|1
1656565280000|2022-06-30 05:01:20|1474.7|1473.5|1474.8|1473.6|1474.8|1473.6|1474.7|1473.5|1
1656565290000|2022-06-30 05:01:30|1474.7|1473.5|1474.7|1473.5|1474.7|1473.5|1474.7|1473.5|2
1656565410000|2022-06-30 05:03:30|1474.6|1473.4|1474.6|1473.4|1474.6|1473.4|1474.6|1473.4|0
1656565460000|2022-06-30 05:04:20|1474.7|1473.5|1474.7|1473.5|1474.7|1473.5|1474.7|1473.5|0
1656565470000|2022-06-30 05:04:30|1474.6|1473.4|1474.6|1473.4|1474.6|1473.4|1474.6|1473.4|0
1656565490000|2022-06-30 05:04:50|1474.1|1472.9|1474.1|1472.9|1474.2|1473|1474.1|1472.9|14
1656565500000|2022-06-30 05:05:00|1474|1472.8|1474.1|1472.9|1474.1|1472.9|1473.8|1472.6|1
1656565530000|2022-06-30 05:05:30|1474.2|1473|1474.2|1473|1474.2|1473|1474.1|1472.9|2
1656565540000|2022-06-30 05:05:40|1474.1|1472.9|1474|1472.8|1474.1|1472.9|1474|1472.8|0
1656565550000|2022-06-30 05:05:50|1473.8|1472.6|1473.7|1472.5|1473.8|1472.6|1473.7|1472.5|1
1656565560000|2022-06-30 05:06:00|1473.8|1472.6|1473.8|1472.6|1473.8|1472.6|1473.8|1472.6|0
1656565570000|2022-06-30 05:06:10|1473.7|1472.5|1473.8|1472.6|1473.8|1472.6|1473.7|1472.5|0
1656565590000|2022-06-30 05:06:30|1474|1472.8|1474|1472.8|1474|1472.8|1474|1472.8|1
1656565600000|2022-06-30 05:06:40|1474.1|1472.9|1474.2|1473|1474.2|1473|1474.1|1472.9|0
1656565610000|2022-06-30 05:06:50|1474.3|1473.1|1474.2|1473|1474.3|1473.1|1474.2|1473|1
1656565620000|2022-06-30 05:07:00|1474.1|1472.9|1474|1472.8|1474.1|1472.9|1474|1472.8|1
1656565650000|2022-06-30 05:07:30|1473.8|1472.6|1473.8|1472.6|1473.8|1472.6|1473.7|1472.5|0
1656565680000|2022-06-30 05:08:00|1474|1472.8|1474|1472.8|1474|1472.8|1474|1472.8|1
1656565790000|2022-06-30 05:09:50|1474.1|1472.9|1474.1|1472.9|1474.1|1472.9|1474.1|1472.9|0
1656565810000|2022-06-30 05:10:10|1474|1472.8|1474|1472.8|1474|1472.8|1474|1472.8|0
1656565830000|2022-06-30 05:10:30|1473.8|1472.6|1473.8|1472.6|1473.8|1472.6|1473.8|1472.6|0
1656565900000|2022-06-30 05:11:40|1473.7|1472.5|1473.7|1472.5|1473.7|1472.5|1473.7|1472.5|0
1656565910000|2022-06-30 05:11:50|1473.6|1472.4|1473.7|1472.5|1473.7|1472.5|1473.6|1472.4|2
1656565930000|2022-06-30 05:12:10|1473.6|1472.4|1473.8|1472.6|1473.8|1472.6|1473.6|1472.4|1
1656565990000|2022-06-30 05:13:10|1474.2|1473|1474.1|1472.9|1474.2|1473|1474.1|1472.9|2
1656566030000|2022-06-30 05:13:50|1474.3|1473.1|1474.3|1473.1|1474.3|1473.1|1474.3|1473.1|1
1656566040000|2022-06-30 05:14:00|1474.2|1473|1474.2|1473|1474.3|1473.1|1474.2|1473|0
1656566110000|2022-06-30 05:15:10|1474.1|1472.9|1474.1|1472.9|1474.1|1472.9|1474.1|1472.9|1
1656566120000|2022-06-30 05:15:20|1474.2|1473|1474.3|1473.1|1474.3|1473.1|1474.2|1473|1
1656566130000|2022-06-30 05:15:30|1474.2|1473|1474.1|1472.9|1474.2|1473|1474.1|1472.9|2
1656566180000|2022-06-30 05:16:20|||||||||1
1656566270000|2022-06-30 05:17:50|1474.3|1473.1|1474.3|1473.1|1474.3|1473.1|1474.3|1473.1|2
1656566360000|2022-06-30 05:19:20|1474|1472.8|1474|1472.8|1474.1|1472.9|1474|1472.8|3
1656566370000|2022-06-30 05:19:30|1474.1|1472.9|1473.8|1472.6|1474.1|1472.9|1473.7|1472.5|0
1656566380000|2022-06-30 05:19:40|1473.7|1472.5|1473.8|1472.6|1473.8|1472.6|1473.7|1472.5|0
1656566390000|2022-06-30 05:19:50|1473.7|1472.5|1473.7|1472.5|1473.7|1472.5|1473.6|1472.4|1
1656566430000|2022-06-30 05:20:30|1473.8|1472.6|1473.8|1472.6|1473.8|1472.6|1473.8|1472.6|0
1656566450000|2022-06-30 05:20:50|1473.7|1472.5|1473.5|1472.3|1473.7|1472.5|1473.5|1472.3|1
1656566460000|2022-06-30 05:21:00|1473.8|1472.6|1473.8|1472.6|1473.8|1472.6|1473.8|1472.6|3
1656566480000|2022-06-30 05:21:20|1474.1|1472.9|1474|1472.8|1474.1|1472.9|1474|1472.8|4
1656566490000|2022-06-30 05:21:30|1473.8|1472.6|1473.8|1472.6|1473.8|1472.6|1473.8|1472.6|0
1656566520000|2022-06-30 05:22:00|1473.7|1472.5|1473.5|1472.3|1473.7|1472.5|1473.5|1472.3|2
1656566530000|2022-06-30 05:22:10|1473.8|1472.6|1474|1472.8|1474|1472.8|1473.8|1472.6|4
1656566550000|2022-06-30 05:22:30|1473.7|1472.5|1473.7|1472.5|1473.7|1472.5|1473.7|1472.5|20
1656566560000|2022-06-30 05:22:40|1473.1|1471.9|1473.1|1471.9|1473.1|1471.9|1473.1|1471.9|1
1656566570000|2022-06-30 05:22:50|1473.2|1472|1473.2|1472|1473.2|1472|1473.1|1471.9|8
1656566580000|2022-06-30 05:23:00|1472.7|1471.5|1472.5|1471.3|1473|1471.8|1472.5|1471.3|22
1656566600000|2022-06-30 05:23:20|1472.4|1471.2|1472.5|1471.3|1472.5|1471.3|1472.4|1471.2|0
1656566610000|2022-06-30 05:23:30|1472.6|1471.4|1472.5|1471.3|1472.6|1471.4|1472.2|1471|6
1656566640000|2022-06-30 05:24:00|1472.3|1471.1|1472.3|1471.1|1472.3|1471.1|1472.3|1471.1|0
1656566650000|2022-06-30 05:24:10|1472.7|1471.5|1472.7|1471.5|1472.7|1471.5|1472.7|1471.5|9
1656566680000|2022-06-30 05:24:40|1473|1471.8|1473|1471.8|1473|1471.8|1473|1471.8|1
1656566710000|2022-06-30 05:25:10|1472.8|1471.6|1472.2|1471|1472.8|1471.6|1472.2|1471|1
1656566740000|2022-06-30 05:25:40|1472.3|1471.1|1472.3|1471.1|1472.3|1471.1|1472.3|1471.1|0
1656566750000|2022-06-30 05:25:50|1472.2|1471|1472.2|1471|1472.2|1471|1472.2|1471|0
1656566760000|2022-06-30 05:26:00|1472.1|1470.9|1472.1|1470.9|1472.1|1470.9|1472.1|1470.9|0
1656566770000|2022-06-30 05:26:10|1472|1470.8|1472|1470.8|1472.1|1470.9|1472|1470.8|2
1656566780000|2022-06-30 05:26:20|1472.1|1470.9|1472.1|1470.9|1472.1|1470.9|1472.1|1470.9|0
1656566790000|2022-06-30 05:26:30|1472|1470.8|1472.5|1471.3|1472.5|1471.3|1472|1470.8|2
1656566810000|2022-06-30 05:26:50|1472.6|1471.4|1473|1471.8|1473|1471.8|1472.6|1471.4|1
1656566820000|2022-06-30 05:27:00|1473.2|1472|1473|1471.8|1473.2|1472|1473|1471.8|0
1656566830000|2022-06-30 05:27:10|1473.1|1471.9|1473.1|1471.9|1473.1|1471.9|1473.1|1471.9|0
1656566840000|2022-06-30 05:27:20|1473.2|1472|1473.1|1471.9|1473.2|1472|1473.1|1471.9|0
1656566890000|2022-06-30 05:28:10|1473|1471.8|1473|1471.8|1473|1471.8|1473|1471.8|1
1656566900000|2022-06-30 05:28:20|1473.1|1471.9|1473.2|1472|1473.2|1472|1473|1471.8|1
1656566970000|2022-06-30 05:29:30|1473.4|1472.2|1473.6|1472.4|1473.6|1472.4|1473.4|1472.2|0
1656566980000|2022-06-30 05:29:40|1473.9|1472.7|1473.9|1472.7|1473.9|1472.7|1473.9|1472.7|1
1656566990000|2022-06-30 05:29:50|1474|1472.8|1474|1472.8|1474|1472.8|1474|1472.8|0
1656567000000|2022-06-30 05:30:00|1474.2|1473|1473.7|1472.5|1474.3|1473.1|1473.7|1472.5|0
1656567010000|2022-06-30 05:30:10|1474|1472.8|1474|1472.8|1474|1472.8|1473.7|1472.5|1
1656567020000|2022-06-30 05:30:20|1474.1|1472.9|1474.2|1473|1474.2|1473|1474.1|1472.9|1
1656567030000|2022-06-30 05:30:30|1473.7|1472.5|1473.6|1472.4|1473.8|1472.6|1473.6|1472.4|6
1656567040000|2022-06-30 05:30:40|1473.5|1472.3|1473.5|1472.3|1473.5|1472.3|1473.4|1472.2|1
1656567050000|2022-06-30 05:30:50|1473.6|1472.4|1474|1472.8|1474.2|1473|1473.6|1472.4|15
1656567080000|2022-06-30 05:31:20|1473.8|1472.6|1473.5|1472.3|1473.8|1472.6|1473.5|1472.3|3
1656567090000|2022-06-30 05:31:30|1473.3|1472.1|1473.5|1472.3|1473.5|1472.3|1473.2|1472|1
1656567100000|2022-06-30 05:31:40|1473.2|1472|1473.2|1472|1473.2|1472|1473|1471.8|1
1656567110000|2022-06-30 05:31:50|1473.1|1471.9|1473.1|1471.9|1473.1|1471.9|1473.1|1471.9|0
1656567120000|2022-06-30 05:32:00|1472.7|1471.5|1472|1470.8|1472.7|1471.5|1471.8|1470.6|23
1656567130000|2022-06-30 05:32:10|1471.8|1470.6|1472.5|1471.3|1472.5|1471.3|1471.8|1470.6|1
1656567140000|2022-06-30 05:32:20|1472.3|1471.1|1472.2|1471|1472.3|1471.1|1472.2|1471|1
1656567150000|2022-06-30 05:32:30|1472.1|1470.9|1472.1|1470.9|1472.1|1470.9|1472.1|1470.9|1
1656567160000|2022-06-30 05:32:40|1472.2|1471|1472.2|1471|1472.2|1471|1472.2|1471|1
1656567170000|2022-06-30 05:32:50|1472.5|1471.3|1472.5|1471.3|1472.5|1471.3|1472.5|1471.3|0
1656567190000|2022-06-30 05:33:10|1472.6|1471.4|1472.6|1471.4|1472.6|1471.4|1472.6|1471.4|0
1656567210000|2022-06-30 05:33:30|||||||||1
1656567230000|2022-06-30 05:33:50|1472.5|1471.3|1472.6|1471.4|1472.6|1471.4|1472.5|1471.3|0
1656567250000|2022-06-30 05:34:10|1472.8|1471.6|1472.8|1471.6|1472.8|1471.6|1472.8|1471.6|2
1656567260000|2022-06-30 05:34:20|1472.1|1470.9|1472|1470.8|1472.1|1470.9|1472|1470.8|5
1656567270000|2022-06-30 05:34:30|1471.8|1470.6|1472.1|1470.9|1472.1|1470.9|1471.8|1470.6|4
1656567300000|2022-06-30 05:35:00|1472.2|1471|1471.8|1470.6|1472.2|1471|1471.8|1470.6|5
1656567310000|2022-06-30 05:35:10|||||||||14
1656567320000|2022-06-30 05:35:20|||||||||25
1656567370000|2022-06-30 05:36:10|||||||||1
1656567390000|2022-06-30 05:36:30|1472.7|1471.5|1473|1471.8|1473|1471.8|1472.7|1471.5|8
1656567400000|2022-06-30 05:36:40|1472.7|1471.5|1472.7|1471.5|1472.7|1471.5|1472.7|1471.5|2
1656567420000|2022-06-30 05:37:00|1472.8|1471.6|1472.8|1471.6|1472.8|1471.6|1472.8|1471.6|0
1656567430000|2022-06-30 05:37:10|1472.7|1471.5|1472.5|1471.3|1472.7|1471.5|1472.5|1471.3|1
1656567450000|2022-06-30 05:37:30|1472.2|1471|1472.2|1471|1472.3|1471.1|1472.2|1471|0
1656567460000|2022-06-30 05:37:40|1472.3|1471.1|1472.3|1471.1|1472.3|1471.1|1472.2|1471|0
1656567470000|2022-06-30 05:37:50|1472.2|1471|1472.5|1471.3|1472.5|1471.3|1472.2|1471|0
1656567500000|2022-06-30 05:38:20|1472.7|1471.5|1472.7|1471.5|1472.8|1471.6|1472.7|1471.5|0
1656567510000|2022-06-30 05:38:30|1472.8|1471.6|1473|1471.8|1473|1471.8|1472.8|1471.6|11
1656567520000|2022-06-30 05:38:40|1473.1|1471.9|1473|1471.8|1473.1|1471.9|1473|1471.8|0
1656567530000|2022-06-30 05:38:50|1472.7|1471.5|1472.7|1471.5|1472.8|1471.6|1472.7|1471.5|0
1656567540000|2022-06-30 05:39:00|1472.8|1471.6|1473|1471.8|1473|1471.8|1472.7|1471.5|1
1656567550000|2022-06-30 05:39:10|1472.8|1471.6|1473|1471.8|1473|1471.8|1472.7|1471.5|0
1656567560000|2022-06-30 05:39:20|1472.8|1471.6|1472.8|1471.6|1472.8|1471.6|1472.8|1471.6|0
1656567570000|2022-06-30 05:39:30|1473|1471.8|1473|1471.8|1473|1471.8|1472.8|1471.6|0
1656567580000|2022-06-30 05:39:40|1473.2|1472|1473|1471.8|1473.2|1472|1473|1471.8|0
1656567590000|2022-06-30 05:39:50|1473.1|1471.9|1473|1471.8|1473.2|1472|1473|1471.8|0
1656567600000|2022-06-30 05:40:00|1473.1|1471.9|1473.3|1472.1|1473.3|1472.1|1473.1|1471.9|2
1656567610000|2022-06-30 05:40:10|1473.2|1472|1473.2|1472|1473.2|1472|1473.2|1472|14
1656567630000|2022-06-30 05:40:30|1473.3|1472.1|1473.3|1472.1|1473.3|1472.1|1473.2|1472|2
1656567640000|2022-06-30 05:40:40|1473.5|1472.3|1473.8|1472.6|1474|1472.8|1473.5|1472.3|0
1656567660000|2022-06-30 05:41:00|1474|1472.8|1473.7|1472.5|1474.2|1473|1473.6|1472.4|5
1656567680000|2022-06-30 05:41:20|1473.6|1472.4|1473.6|1472.4|1473.7|1472.5|1473.6|1472.4|0
1656567690000|2022-06-30 05:41:30|1474|1472.8|1474|1472.8|1474|1472.8|1473.8|1472.6|6
1656567700000|2022-06-30 05:41:40|1473.8|1472.6|1473.8|1472.6|1473.8|1472.6|1473.8|1472.6|0
1656567710000|2022-06-30 05:41:50|||||||||8
1656567730000|2022-06-30 05:42:10|1474|1472.8|1474.2|1473|1474.2|1473|1474|1472.8|1
1656567750000|2022-06-30 05:42:30|1474.8|1473.6|1474.8|1473.6|1474.8|1473.6|1474.8|1473.6|8
1656567760000|2022-06-30 05:42:40|||||||||1
1656567770000|2022-06-30 05:42:50|1475|1473.8|1475.1|1473.9|1475.1|1473.9|1474.8|1473.6|5
1656567780000|2022-06-30 05:43:00|1475|1473.8|1475|1473.8|1475|1473.8|1474.8|1473.6|3
1656567790000|2022-06-30 05:43:10|1474.8|1473.6|1475|1473.8|1475|1473.8|1474.8|1473.6|1
1656567810000|2022-06-30 05:43:30|1474.8|1473.6|1474.8|1473.6|1474.8|1473.6|1474.8|1473.6|0
1656567840000|2022-06-30 05:44:00|1475|1473.8|1475.6|1474.4|1475.6|1474.4|1475|1473.8|10
1656567870000|2022-06-30 05:44:30|1475.5|1474.3|1475.5|1474.3|1475.5|1474.3|1475.5|1474.3|1
1656567880000|2022-06-30 05:44:40|||||||||1
1656567890000|2022-06-30 05:44:50|1475.6|1474.4|1475.6|1474.4|1475.6|1474.4|1475.6|1474.4|0
1656567910000|2022-06-30 05:45:10|||||||||36
1656567960000|2022-06-30 05:46:00|||||||||2
1656567970000|2022-06-30 05:46:10|1475.8|1474.6|1475.8|1474.6|1475.8|1474.6|1475.8|1474.6|7
1656568040000|2022-06-30 05:47:20|||||||||1
1656568050000|2022-06-30 05:47:30|1476|1474.8|1475.8|1474.6|1476|1474.8|1475.8|1474.6|1
1656568060000|2022-06-30 05:47:40|1476|1474.8|1475.5|1474.3|1476.1|1474.9|1475.5|1474.3|11
1656568070000|2022-06-30 05:47:50|1475.6|1474.4|1475.6|1474.4|1475.6|1474.4|1475.6|1474.4|0
1656568080000|2022-06-30 05:48:00|1475.3|1474.1|1475.3|1474.1|1475.3|1474.1|1475.3|1474.1|1
1656568090000|2022-06-30 05:48:10|1475.2|1474|1475.3|1474.1|1475.3|1474.1|1475.1|1473.9|3
1656568100000|2022-06-30 05:48:20|1475.5|1474.3|1475.2|1474|1475.5|1474.3|1475.2|1474|2
1656568110000|2022-06-30 05:48:30|1475.1|1473.9|1475|1473.8|1475.1|1473.9|1475|1473.8|0
1656568120000|2022-06-30 05:48:40|1475.1|1473.9|1475.1|1473.9|1475.1|1473.9|1475.1|1473.9|0
1656568130000|2022-06-30 05:48:50|1475.2|1474|1475.2|1474|1475.2|1474|1475.2|1474|1
1656568140000|2022-06-30 05:49:00|1475|1473.8|1474.8|1473.6|1475|1473.8|1474.8|1473.6|0
1656568150000|2022-06-30 05:49:10|1475|1473.8|1475|1473.8|1475|1473.8|1475|1473.8|0
1656568160000|2022-06-30 05:49:20|1474.8|1473.6|1474.7|1473.5|1474.8|1473.6|1474.7|1473.5|0
1656568170000|2022-06-30 05:49:30|1474.8|1473.6|1474.2|1473|1474.8|1473.6|1474.2|1473|5
1656568180000|2022-06-30 05:49:40|1474.1|1472.9|1474.1|1472.9|1474.1|1472.9|1474.1|1472.9|0
1656568190000|2022-06-30 05:49:50|1474|1472.8|1473.8|1472.6|1474|1472.8|1473.8|1472.6|0
1656568200000|2022-06-30 05:50:00|||||||||6
1656568210000|2022-06-30 05:50:10|||||||||5
1656568220000|2022-06-30 05:50:20|||||||||5
1656568270000|2022-06-30 05:51:10|||||||||2
1656568310000|2022-06-30 05:51:50|||||||||1
1656568320000|2022-06-30 05:52:00|1474.1|1472.9|1474.1|1472.9|1474.1|1472.9|1474.1|1472.9|2
1656568360000|2022-06-30 05:52:40|||||||||5
1656568370000|2022-06-30 05:52:50|||||||||1
1656568420000|2022-06-30 05:53:40|1473.8|1472.6|1473.8|1472.6|1473.8|1472.6|1473.8|1472.6|4
1656568450000|2022-06-30 05:54:10|1473.5|1472.3|1473.3|1472.1|1473.5|1472.3|1473.3|1472.1|12
1656568470000|2022-06-30 05:54:30|1473.2|1472|1473.2|1472|1473.2|1472|1473.2|1472|3
1656568480000|2022-06-30 05:54:40|1473.1|1471.9|1473|1471.8|1473.2|1472|1473|1471.8|0
1656568490000|2022-06-30 05:54:50|1473.1|1471.9|1473.2|1472|1473.3|1472.1|1473.1|1471.9|1
1656568500000|2022-06-30 05:55:00|1473.3|1472.1|1473.2|1472|1473.3|1472.1|1473.2|1472|2
1656568510000|2022-06-30 05:55:10|1473.1|1471.9|1473|1471.8|1473.1|1471.9|1473|1471.8|1
1656568520000|2022-06-30 05:55:20|1472.8|1471.6|1472.8|1471.6|1472.8|1471.6|1472.8|1471.6|0
1656568530000|2022-06-30 05:55:30|||||||||1
1656568590000|2022-06-30 05:56:30|||||||||1
1656568630000|2022-06-30 05:57:10|1472.6|1471.4|1472.3|1471.1|1472.6|1471.4|1472.3|1471.1|20
1656568660000|2022-06-30 05:57:40|1472.7|1471.5|1472.7|1471.5|1472.7|1471.5|1472.7|1471.5|3
1656568680000|2022-06-30 05:58:00|1472.8|1471.6|1472.7|1471.5|1472.8|1471.6|1472.7|1471.5|2
1656568690000|2022-06-30 05:58:10|1472.8|1471.6|1472.8|1471.6|1472.8|1471.6|1472.7|1471.5|0
1656568700000|2022-06-30 05:58:20|1473|1471.8|1473|1471.8|1473|1471.8|1473|1471.8|3
1656568720000|2022-06-30 05:58:40|1472.8|1471.6|1472.7|1471.5|1472.8|1471.6|1472.7|1471.5|1
1656568730000|2022-06-30 05:58:50|1472.8|1471.6|1472.8|1471.6|1472.8|1471.6|1472.8|1471.6|0
1656568740000|2022-06-30 05:59:00|1472.7|1471.5|1472.6|1471.4|1472.7|1471.5|1472.6|1471.4|0
1656568750000|2022-06-30 05:59:10|1472.7|1471.5|1472.6|1471.4|1472.7|1471.5|1472.6|1471.4|0
1656568760000|2022-06-30 05:59:20|1472.5|1471.3|1472.7|1471.5|1472.7|1471.5|1472.3|1471.1|2
1656568780000|2022-06-30 05:59:40|1472.1|1470.9|1472.1|1470.9|1472.2|1471|1472.1|1470.9|30
1656568790000|2022-06-30 05:59:50|1471.8|1470.6|1472.1|1470.9|1472.1|1470.9|1471.8|1470.6|4
1656568800000|2022-06-30 06:00:00|1472|1470.8|1472.3|1471.1|1472.3|1471.1|1472|1470.8|3
1656568810000|2022-06-30 06:00:10|||||||||32
1656568830000|2022-06-30 06:00:30|1472.2|1471|1472.2|1471|1472.2|1471|1472.2|1471|3
1656568840000|2022-06-30 06:00:40|1472|1470.8|1472|1470.8|1472.1|1470.9|1472|1470.8|15
1656568850000|2022-06-30 06:00:50|1472.1|1470.9|1472.1|1470.9|1472.3|1471.1|1472.1|1470.9|3
1656568860000|2022-06-30 06:01:00|1472.2|1471|1472|1470.8|1472.2|1471|1472|1470.8|6
1656568880000|2022-06-30 06:01:20|1472.1|1470.9|1472.1|1470.9|1472.1|1470.9|1472|1470.8|1
1656568890000|2022-06-30 06:01:30|1472.3|1471.1|1472.3|1471.1|1472.3|1471.1|1472.3|1471.1|3
1656568900000|2022-06-30 06:01:40|1472.2|1471|1472.2|1471|1472.2|1471|1472|1470.8|7
1656568910000|2022-06-30 06:01:50|1472.1|1470.9|1472|1470.8|1472.1|1470.9|1472|1470.8|1
1656568940000|2022-06-30 06:02:20|1472.1|1470.9|1472.1|1470.9|1472.1|1470.9|1472.1|1470.9|0
1656568950000|2022-06-30 06:02:30|1472|1470.8|1472|1470.8|1472|1470.8|1472|1470.8|16
1656568980000|2022-06-30 06:03:00|1472.1|1470.9|1472.1|1470.9|1472.1|1470.9|1472|1470.8|0
1656569000000|2022-06-30 06:03:20|1472.2|1471|1472.2|1471|1472.2|1471|1472.2|1471|12
1656569010000|2022-06-30 06:03:30|1471.3|1470.1|1471.2|1470|1471.5|1470.3|1471.2|1470|29
1656569020000|2022-06-30 06:03:40|1471.1|1469.9|1471.3|1470.1|1471.3|1470.1|1471.1|1469.9|5
1656569030000|2022-06-30 06:03:50|1471.2|1470|1471.2|1470|1471.2|1470|1471.2|1470|1
1656569040000|2022-06-30 06:04:00|1471.1|1469.9|1471.1|1469.9|1471.1|1469.9|1471|1469.8|6
1656569050000|2022-06-30 06:04:10|1471|1469.8|1471.2|1470|1471.2|1470|1471|1469.8|2
1656569060000|2022-06-30 06:04:20|1471.1|1469.9|1471.2|1470|1471.2|1470|1471|1469.8|0
1656569080000|2022-06-30 06:04:40|1471.3|1470.1|1471.2|1470|1471.3|1470.1|1471.2|1470|0
1656569090000|2022-06-30 06:04:50|||||||||3
1656569100000|2022-06-30 06:05:00|1471|1469.8|1471.2|1470|1471.2|1470|1471|1469.8|3
1656569110000|2022-06-30 06:05:10|1471.1|1469.9|1471.2|1470|1471.2|1470|1471.1|1469.9|0
1656569120000|2022-06-30 06:05:20|1470.6|1469.4|1470.5|1469.3|1470.6|1469.4|1470.3|1469.1|51
1656569130000|2022-06-30 06:05:30|1471.2|1470|1471.8|1470.6|1471.8|1470.6|1471.2|1470|15
1656569140000|2022-06-30 06:05:40|1472.3|1471.1|1472.8|1471.6|1472.8|1471.6|1472.3|1471.1|44
1656569150000|2022-06-30 06:05:50|1473|1471.8|1472.8|1471.6|1473|1471.8|1472.7|1471.5|9
1656569170000|2022-06-30 06:06:10|1473.1|1471.9|1473.5|1472.3|1473.7|1472.5|1473.1|1471.9|8
1656569190000|2022-06-30 06:06:30|1474|1472.8|1473.8|1472.6|1474|1472.8|1473.8|1472.6|29
1656569200000|2022-06-30 06:06:40|1473.7|1472.5|1473.7|1472.5|1474|1472.8|1473.7|1472.5|2
1656569210000|2022-06-30 06:06:50|1473.8|1472.6|1474|1472.8|1474|1472.8|1473.8|1472.6|0
1656569220000|2022-06-30 06:07:00|1473.8|1472.6|1473.8|1472.6|1473.8|1472.6|1473.8|1472.6|0
1656569230000|2022-06-30 06:07:10|1473.6|1472.4|1473.6|1472.4|1473.6|1472.4|1473.6|1472.4|1
1656569240000|2022-06-30 06:07:20|1473.5|1472.3|1473.6|1472.4|1473.6|1472.4|1473.5|1472.3|1
1656569250000|2022-06-30 06:07:30|1473.5|1472.3|1473.5|1472.3|1473.5|1472.3|1473.5|1472.3|0
1656569270000|2022-06-30 06:07:50|1473.6|1472.4|1473.6|1472.4|1473.6|1472.4|1473.6|1472.4|1
1656569280000|2022-06-30 06:08:00|1473.7|1472.5|1473.8|1472.6|1473.8|1472.6|1473.7|1472.5|3
1656569290000|2022-06-30 06:08:10|1473.7|1472.5|1473.8|1472.6|1473.8|1472.6|1473.7|1472.5|1
1656569300000|2022-06-30 06:08:20|1474|1472.8|1474|1472.8|1474|1472.8|1474|1472.8|2
1656569310000|2022-06-30 06:08:30|1473.8|1472.6|1473.7|1472.5|1473.8|1472.6|1473.7|1472.5|1
1656569320000|2022-06-30 06:08:40|1473.6|1472.4|1473.3|1472.1|1473.6|1472.4|1473.3|1472.1|5
1656569330000|2022-06-30 06:08:50|1473.7|1472.5|1473.7|1472.5|1473.7|1472.5|1473.7|1472.5|9
1656569340000|2022-06-30 06:09:00|1474|1472.8|1474|1472.8|1474.1|1472.9|1474|1472.8|1
1656569370000|2022-06-30 06:09:30|1473.7|1472.5|1474|1472.8|1474|1472.8|1473.7|1472.5|0
1656569380000|2022-06-30 06:09:40|1473.8|1472.6|1473.7|1472.5|1474|1472.8|1473.7|1472.5|0
1656569390000|2022-06-30 06:09:50|1473.6|1472.4|1473.7|1472.5|1473.7|1472.5|1473.6|1472.4|1
1656569400000|2022-06-30 06:10:00|1473.8|1472.6|1473.8|1472.6|1473.8|1472.6|1473.6|1472.4|5
1656569420000|2022-06-30 06:10:20|1474.1|1472.9|1474.2|1473|1474.2|1473|1474.1|1472.9|5
1656569440000|2022-06-30 06:10:40|1474.3|1473.1|1474.3|1473.1|1474.3|1473.1|1474.3|1473.1|0
1656569450000|2022-06-30 06:10:50|||||||||2
1656569460000|2022-06-30 06:11:00|1474.1|1472.9|1473.8|1472.6|1474.2|1473|1473.8|1472.6|1
1656569480000|2022-06-30 06:11:20|||||||||1
1656569520000|2022-06-30 06:12:00|1474.1|1472.9|1474.1|1472.9|1474.1|1472.9|1474.1|1472.9|3
1656569640000|2022-06-30 06:14:00|1474.3|1473.1|1475|1473.8|1475|1473.8|1474.3|1473.1|13
1656569650000|2022-06-30 06:14:10|1474.8|1473.6|1475|1473.8|1475.1|1473.9|1474.8|1473.6|0
1656569660000|2022-06-30 06:14:20|1475.6|1474.4|1475.2|1474|1475.6|1474.4|1475.2|1474|25
1656569670000|2022-06-30 06:14:30|1475.3|1474.1|1475.1|1473.9|1475.3|1474.1|1475.1|1473.9|1
1656569690000|2022-06-30 06:14:50|1475.2|1474|1475.2|1474|1475.2|1474|1475.1|1473.9|2
1656569700000|2022-06-30 06:15:00|1475.1|1473.9|1475.1|1473.9|1475.1|1473.9|1475.1|1473.9|0
1656569730000|2022-06-30 06:15:30|1475.3|1474.1|1475.3|1474.1|1475.3|1474.1|1475.3|1474.1|2
1656569740000|2022-06-30 06:15:40|1475.7|1474.5|1475.7|1474.5|1475.7|1474.5|1475.7|1474.5|3
1656569750000|2022-06-30 06:15:50|||||||||8
1656569770000|2022-06-30 06:16:10|1475.5|1474.3|1475.3|1474.1|1475.5|1474.3|1475.3|1474.1|0
1656569810000|2022-06-30 06:16:50|1475.6|1474.4|1475.6|1474.4|1475.6|1474.4|1475.6|1474.4|1
1656569820000|2022-06-30 06:17:00|1475.5|1474.3|1475.7|1474.5|1475.7|1474.5|1475.5|1474.3|2
1656569830000|2022-06-30 06:17:10|1475.8|1474.6|1475.7|1474.5|1475.8|1474.6|1475.7|1474.5|0
1656569840000|2022-06-30 06:17:20|1475.6|1474.4|1475.6|1474.4|1475.6|1474.4|1475.6|1474.4|0
1656569850000|2022-06-30 06:17:30|1475.5|1474.3|1475.3|1474.1|1475.5|1474.3|1475.3|1474.1|4
1656569880000|2022-06-30 06:18:00|1475.2|1474|1475|1473.8|1475.2|1474|1474.8|1473.6|5
1656569890000|2022-06-30 06:18:10|1475.1|1473.9|1475.1|1473.9|1475.2|1474|1475|1473.8|1
1656569920000|2022-06-30 06:18:40|1475.3|1474.1|1475.3|1474.1|1475.3|1474.1|1475.3|1474.1|1
1656569930000|2022-06-30 06:18:50|1475.2|1474|1475|1473.8|1475.2|1474|1475|1473.8|9
1656569940000|2022-06-30 06:19:00|1474.8|1473.6|1474.7|1473.5|1475|1473.8|1474.7|1473.5|2
1656569950000|2022-06-30 06:19:10|1474.6|1473.4|1474.6|1473.4|1474.6|1473.4|1474.6|1473.4|0
1656569960000|2022-06-30 06:19:20|1474.5|1473.3|1474.5|1473.3|1474.5|1473.3|1474.5|1473.3|0
1656569970000|2022-06-30 06:19:30|1474.6|1473.4|1474.7|1473.5|1474.7|1473.5|1474.6|1473.4|2
1656569980000|2022-06-30 06:19:40|1474.8|1473.6|1474.7|1473.5|1474.8|1473.6|1474.7|1473.5|2
1656569990000|2022-06-30 06:19:50|1474.6|1473.4|1474.5|1473.3|1474.6|1473.4|1474.5|1473.3|0
1656570020000|2022-06-30 06:20:20|1474.3|1473.1|1474.2|1473|1474.3|1473.1|1474.2|1473|0
1656570040000|2022-06-30 06:20:40|1474.3|1473.1|1474.7|1473.5|1474.7|1473.5|1474.3|1473.1|6
1656570050000|2022-06-30 06:20:50|1474.8|1473.6|1475|1473.8|1475|1473.8|1474.7|1473.5|3
1656570060000|2022-06-30 06:21:00|1475.1|1473.9|1475|1473.8|1475.2|1474|1475|1473.8|2
1656570070000|2022-06-30 06:21:10|1474.7|1473.5|1474.7|1473.5|1474.7|1473.5|1474.7|1473.5|0
1656570080000|2022-06-30 06:21:20|1474.6|1473.4|1474.3|1473.1|1474.7|1473.5|1474.3|1473.1|12
1656570090000|2022-06-30 06:21:30|1474.7|1473.5|1474.7|1473.5|1474.7|1473.5|1474.7|1473.5|9
1656570100000|2022-06-30 06:21:40|1474.8|1473.6|1475|1473.8|1475|1473.8|1474.7|1473.5|2
1656570110000|2022-06-30 06:21:50|1475.2|1474|1475.2|1474|1475.2|1474|1475.2|1474|5
1656570120000|2022-06-30 06:22:00|1475.1|1473.9|1475.1|1473.9|1475.1|1473.9|1475|1473.8|0
1656570140000|2022-06-30 06:22:20|1475.3|1474.1|1475.2|1474|1475.5|1474.3|1475.2|1474|3
1656570150000|2022-06-30 06:22:30|1475.1|1473.9|1475|1473.8|1475.1|1473.9|1475|1473.8|5
1656570160000|2022-06-30 06:22:40|1474.8|1473.6|1474.7|1473.5|1474.8|1473.6|1474.7|1473.5|0
1656570170000|2022-06-30 06:22:50|1474.8|1473.6|1474.7|1473.5|1474.8|1473.6|1474.7|1473.5|5
1656570180000|2022-06-30 06:23:00|1474.8|1473.6|1474.8|1473.6|1474.8|1473.6|1474.7|1473.5|2
1656570190000|2022-06-30 06:23:10|1475|1473.8|1475|1473.8|1475.1|1473.9|1475|1473.8|4
1656570200000|2022-06-30 06:23:20|1475.1|1473.9|1475.1|1473.9|1475.1|1473.9|1474.8|1473.6|1
1656570210000|2022-06-30 06:23:30|1475|1473.8|1474.8|1473.6|1475.3|1474.1|1474.8|1473.6|5
1656570220000|2022-06-30 06:23:40|1475.2|1474|1475.1|1473.9|1475.2|1474|1475.1|1473.9|7
1656570230000|2022-06-30 06:23:50|1475.2|1474|1475.2|1474|1475.3|1474.1|1475.1|1473.9|1
1656570240000|2022-06-30 06:24:00|1475.3|1474.1|1475.2|1474|1475.3|1474.1|1475.2|1474|2
1656570250000|2022-06-30 06:24:10|1475.3|1474.1|1475.3|1474.1|1475.3|1474.1|1475.3|1474.1|0
1656570260000|2022-06-30 06:24:20|1475.5|1474.3|1475.5|1474.3|1475.5|1474.3|1475.2|1474|2
1656570270000|2022-06-30 06:24:30|1475.3|1474.1|1475.3|1474.1|1475.3|1474.1|1475.3|1474.1|0
1656570280000|2022-06-30 06:24:40|1475.5|1474.3|1475.5|1474.3|1475.5|1474.3|1475.5|1474.3|0
1656570290000|2022-06-30 06:24:50|1475.3|1474.1|1475.3|1474.1|1475.3|1474.1|1475.3|1474.1|0
1656570300000|2022-06-30 06:25:00|1475.5|1474.3|1475.6|1474.4|1475.6|1474.4|1475.3|1474.1|0
1656570330000|2022-06-30 06:25:30|1475.2|1474|1475.2|1474|1475.3|1474.1|1475.1|1473.9|5
1656570340000|2022-06-30 06:25:40|1475.3|1474.1|1475.2|1474|1475.3|1474.1|1475.1|1473.9|1
1656570350000|2022-06-30 06:25:50|1475.3|1474.1|1475.3|1474.1|1475.5|1474.3|1475.3|1474.1|4
1656570360000|2022-06-30 06:26:00|1475.5|1474.3|1475.5|1474.3|1475.5|1474.3|1475.3|1474.1|5
1656570370000|2022-06-30 06:26:10|1475.2|1474|1475.5|1474.3|1475.5|1474.3|1475.2|1474|0
1656570380000|2022-06-30 06:26:20|1475.3|1474.1|1475.5|1474.3|1475.5|1474.3|1475.2|1474|1
1656570390000|2022-06-30 06:26:30|1475.3|1474.1|1475.2|1474|1475.3|1474.1|1475.2|1474|0
1656570400000|2022-06-30 06:26:40|1475.3|1474.1|1475.5|1474.3|1475.5|1474.3|1475.3|1474.1|2
1656570420000|2022-06-30 06:27:00|1475.3|1474.1|1475.5|1474.3|1475.5|1474.3|1475.3|1474.1|7
1656570430000|2022-06-30 06:27:10|1475.6|1474.4|1475.5|1474.3|1475.6|1474.4|1475.3|1474.1|14
1656570440000|2022-06-30 06:27:20|1475.6|1474.4|1475.6|1474.4|1475.6|1474.4|1475.6|1474.4|2
1656570460000|2022-06-30 06:27:40|1475.5|1474.3|1475.8|1474.6|1475.8|1474.6|1475|1473.8|16
1656570480000|2022-06-30 06:28:00|1475.7|1474.5|1475.7|1474.5|1475.7|1474.5|1475.7|1474.5|8
1656570490000|2022-06-30 06:28:10|1475.6|1474.4|1475.6|1474.4|1475.6|1474.4|1475.6|1474.4|0
1656570540000|2022-06-30 06:29:00|1475.5|1474.3|1475.5|1474.3|1475.5|1474.3|1475.3|1474.1|5
1656570550000|2022-06-30 06:29:10|1475.8|1474.6|1475.3|1474.1|1475.8|1474.6|1475.2|1474|22
1656570560000|2022-06-30 06:29:20|1475.2|1474|1475.3|1474.1|1475.3|1474.1|1475.2|1474|3
1656570570000|2022-06-30 06:29:30|1475.1|1473.9|1475.1|1473.9|1475.1|1473.9|1475.1|1473.9|1
1656570590000|2022-06-30 06:29:50|||||||||4
1656570600000|2022-06-30 06:30:00|1475.2|1474|1475|1473.8|1475.2|1474|1475|1473.8|8
1656570610000|2022-06-30 06:30:10|1475.1|1473.9|1475|1473.8|1475.1|1473.9|1475|1473.8|1
1656570620000|2022-06-30 06:30:20|1474.8|1473.6|1474.8|1473.6|1475|1473.8|1474.8|1473.6|0
1656570630000|2022-06-30 06:30:30|1474.7|1473.5|1474.7|1473.5|1474.8|1473.6|1474.7|1473.5|1
1656570640000|2022-06-30 06:30:40|1474.8|1473.6|1475.1|1473.9|1475.1|1473.9|1474.6|1473.4|9
1656570650000|2022-06-30 06:30:50|1475.2|1474|1475.1|1473.9|1475.2|1474|1475.1|1473.9|2
1656570660000|2022-06-30 06:31:00|1474.7|1473.5|1475|1473.8|1475|1473.8|1474.7|1473.5|19
1656570670000|2022-06-30 06:31:10|1474.7|1473.5|1474.6|1473.4|1474.7|1473.5|1474.5|1473.3|1
1656570680000|2022-06-30 06:31:20|1474.5|1473.3|1474.5|1473.3|1475.1|1473.9|1474.3|1473.1|28
1656570690000|2022-06-30 06:31:30|1474.4|1473.2|1474.2|1473|1474.4|1473.2|1474.1|1472.9|6
1656570700000|2022-06-30 06:31:40|||||||||1
1656570720000|2022-06-30 06:32:00|1474.1|1472.9|1474|1472.8|1474.1|1472.9|1473.6|1472.4|7
1656570750000|2022-06-30 06:32:30|1474.1|1472.9|1474.1|1472.9|1474.1|1472.9|1474.1|1472.9|0
1656570760000|2022-06-30 06:32:40|1474|1472.8|1474.6|1473.4|1474.7|1473.5|1474|1472.8|18
1656570770000|2022-06-30 06:32:50|1474.7|1473.5|1474.6|1473.4|1474.7|1473.5|1474.6|1473.4|2
1656570780000|2022-06-30 06:33:00|1474.8|1473.6|1474.7|1473.5|1474.8|1473.6|1474.7|1473.5|2
1656570790000|2022-06-30 06:33:10|1474.8|1473.6|1474.7|1473.5|1474.8|1473.6|1474.6|1473.4|2
1656570800000|2022-06-30 06:33:20|1474.6|1473.4|1474.5|1473.3|1474.7|1473.5|1474.5|1473.3|0
1656570820000|2022-06-30 06:33:40|1474.6|1473.4|1474.6|1473.4|1474.6|1473.4|1474.6|1473.4|0
1656570830000|2022-06-30 06:33:50|1474.7|1473.5|1474.7|1473.5|1475|1473.8|1474.7|1473.5|0
1656570840000|2022-06-30 06:34:00|1474.6|1473.4|1474.6|1473.4|1474.6|1473.4|1474.6|1473.4|0
1656570850000|2022-06-30 06:34:10|1474.7|1473.5|1474.7|1473.5|1474.7|1473.5|1474.7|1473.5|0
1656570860000|2022-06-30 06:34:20|1474.8|1473.6|1474.8|1473.6|1474.8|1473.6|1474.7|1473.5|0
1656570870000|2022-06-30 06:34:30|1475|1473.8|1474.6|1473.4|1475|1473.8|1474.6|1473.4|0
1656570900000|2022-06-30 06:35:00|1474.7|1473.5|1474.5|1473.3|1474.7|1473.5|1474.5|1473.3|8
1656570910000|2022-06-30 06:35:10|1474.3|1473.1|1474.3|1473.1|1474.3|1473.1|1474.3|1473.1|0
1656570930000|2022-06-30 06:35:30|||||||||11
1656570940000|2022-06-30 06:35:40|1474.1|1472.9|1474.1|1472.9|1474.1|1472.9|1474.1|1472.9|12
1656570950000|2022-06-30 06:35:50|1474|1472.8|1474|1472.8|1474|1472.8|1473.8|1472.6|4
1656570990000|2022-06-30 06:36:30|1473.8|1472.6|1473.8|1472.6|1473.8|1472.6|1473.8|1472.6|0
1656571000000|2022-06-30 06:36:40|1473.7|1472.5|1473.7|1472.5|1473.7|1472.5|1473.6|1472.4|2
1656571010000|2022-06-30 06:36:50|1473.5|1472.3|1473.7|1472.5|1473.7|1472.5|1473.5|1472.3|0
1656571030000|2022-06-30 06:37:10|1473.5|1472.3|1473.8|1472.6|1473.8|1472.6|1473.5|1472.3|2
1656571040000|2022-06-30 06:37:20|1473.7|1472.5|1473.7|1472.5|1473.8|1472.6|1473.7|1472.5|0
1656571050000|2022-06-30 06:37:30|1473.8|1472.6|1473.8|1472.6|1473.8|1472.6|1473.8|1472.6|0
1656571060000|2022-06-30 06:37:40|1474|1472.8|1474.1|1472.9|1474.1|1472.9|1474|1472.8|1
1656571070000|2022-06-30 06:37:50|1474|1472.8|1474.2|1473|1474.3|1473.1|1474|1472.8|3
1656571100000|2022-06-30 06:38:20|1474.4|1473.2|1474.7|1473.5|1474.8|1473.6|1474.4|1473.2|4
1656571120000|2022-06-30 06:38:40|1475|1473.8|1474.7|1473.5|1475|1473.8|1474.7|1473.5|3
1656571130000|2022-06-30 06:38:50|1474.6|1473.4|1474.7|1473.5|1474.7|1473.5|1474.6|1473.4|0
1656571140000|2022-06-30 06:39:00|1474.6|1473.4|1474.6|1473.4|1474.6|1473.4|1474.6|1473.4|0
1656571150000|2022-06-30 06:39:10|||||||||1
1656571160000|2022-06-30 06:39:20|1474.4|1473.2|1474.4|1473.2|1474.4|1473.2|1474.4|1473.2|1
1656571170000|2022-06-30 06:39:30|1474.5|1473.3|1474.5|1473.3|1474.5|1473.3|1474.1|1472.9|9
1656571180000|2022-06-30 06:39:40|1474.6|1473.4|1474.5|1473.3|1474.6|1473.4|1474.5|1473.3|0
1656571200000|2022-06-30 06:40:00|1474.3|1473.1|1474.3|1473.1|1474.3|1473.1|1474.3|1473.1|1
1656571210000|2022-06-30 06:40:10|1474.7|1473.5|1474.8|1473.6|1474.8|1473.6|1474.7|1473.5|2
1656571230000|2022-06-30 06:40:30|1474.7|1473.5|1474.7|1473.5|1474.7|1473.5|1474.7|1473.5|0
1656571240000|2022-06-30 06:40:40|1474.8|1473.6|1474.8|1473.6|1474.8|1473.6|1474.8|1473.6|0
1656571280000|2022-06-30 06:41:20|1474.7|1473.5|1474.7|1473.5|1474.7|1473.5|1474.7|1473.5|0
1656571300000|2022-06-30 06:41:40|1474.6|1473.4|1474.8|1473.6|1474.8|1473.6|1474.6|1473.4|1
1656571320000|2022-06-30 06:42:00|1474.7|1473.5|1474.7|1473.5|1474.7|1473.5|1474.7|1473.5|0
1656571330000|2022-06-30 06:42:10|1474.6|1473.4|1474.7|1473.5|1474.7|1473.5|1474.6|1473.4|0
1656571350000|2022-06-30 06:42:30|1474.8|1473.6|1474.8|1473.6|1474.8|1473.6|1474.8|1473.6|0
1656571380000|2022-06-30 06:43:00|1475.2|1474|1475|1473.8|1475.2|1474|1475|1473.8|1
1656571400000|2022-06-30 06:43:20|1475.1|1473.9|1475|1473.8|1475.2|1474|1475|1473.8|0
1656571420000|2022-06-30 06:43:40|1474.8|1473.6|1474.6|1473.4|1474.8|1473.6|1474.6|1473.4|8
1656571500000|2022-06-30 06:45:00|1474.8|1473.6|1474.8|1473.6|1474.8|1473.6|1474.8|1473.6|6
1656571520000|2022-06-30 06:45:20|1475.1|1473.9|1475|1473.8|1475.1|1473.9|1475|1473.8|5
1656571550000|2022-06-30 06:45:50|1474.7|1473.5|1474.7|1473.5|1474.7|1473.5|1474.7|1473.5|0
1656571560000|2022-06-30 06:46:00|||||||||1
1656571580000|2022-06-30 06:46:20|1474.8|1473.6|1475.5|1474.3|1475.5|1474.3|1474.7|1473.5|5
1656571630000|2022-06-30 06:47:10|1475.6|1474.4|1475.6|1474.4|1475.6|1474.4|1475.6|1474.4|1
1656571640000|2022-06-30 06:47:20|1475.7|1474.5|1476|1474.8|1476|1474.8|1475.7|1474.5|19
1656571660000|2022-06-30 06:47:40|1475.8|1474.6|1475.7|1474.5|1475.8|1474.6|1475.7|1474.5|0
1656571670000|2022-06-30 06:47:50|1475.3|1474.1|1475.5|1474.3|1475.5|1474.3|1475.3|1474.1|2
1656571680000|2022-06-30 06:48:00|1475.2|1474|1475.2|1474|1475.2|1474|1475.2|1474|0
1656571700000|2022-06-30 06:48:20|1475.1|1473.9|1475.1|1473.9|1475.1|1473.9|1475.1|1473.9|0
1656571710000|2022-06-30 06:48:30|1474.7|1473.5|1474.8|1473.6|1474.8|1473.6|1474.7|1473.5|9
1656571720000|2022-06-30 06:48:40|1474.7|1473.5|1475|1473.8|1475.2|1474|1474.7|1473.5|0
1656571730000|2022-06-30 06:48:50|1475.2|1474|1475|1473.8|1475.2|1474|1474.8|1473.6|4
1656571750000|2022-06-30 06:49:10|1474.8|1473.6|1474.8|1473.6|1474.8|1473.6|1474.8|1473.6|0
1656571760000|2022-06-30 06:49:20|1475|1473.8|1475|1473.8|1475|1473.8|1475|1473.8|7
1656571780000|2022-06-30 06:49:40|1474.8|1473.6|1475|1473.8|1475|1473.8|1474.8|1473.6|0
1656571800000|2022-06-30 06:50:00|||||||||1
1656571810000|2022-06-30 06:50:10|1474.8|1473.6|1474.8|1473.6|1474.8|1473.6|1474.8|1473.6|10
1656571840000|2022-06-30 06:50:40|1474.3|1473.1|1474.3|1473.1|1474.3|1473.1|1474.3|1473.1|12
1656571860000|2022-06-30 06:51:00|1473.8|1472.6|1473.7|1472.5|1473.8|1472.6|1473.7|1472.5|7
1656571910000|2022-06-30 06:51:50|1473.5|1472.3|1473.5|1472.3|1473.5|1472.3|1473.5|1472.3|0
1656571920000|2022-06-30 06:52:00|1474|1472.8|1473.7|1472.5|1474|1472.8|1473.7|1472.5|4
1656571940000|2022-06-30 06:52:20|1473.5|1472.3|1473.5|1472.3|1473.5|1472.3|1473.5|1472.3|2
1656571950000|2022-06-30 06:52:30|1473.6|1472.4|1473.7|1472.5|1474|1472.8|1473.6|1472.4|0
1656571960000|2022-06-30 06:52:40|1474|1472.8|1474.2|1473|1474.2|1473|1474|1472.8|1
1656571980000|2022-06-30 06:53:00|1474.1|1472.9|1474.3|1473.1|1474.3|1473.1|1474|1472.8|1
1656571990000|2022-06-30 06:53:10|1474.2|1473|1474.3|1473.1|1474.3|1473.1|1474.2|1473|0
1656572000000|2022-06-30 06:53:20|1474.2|1473|1474.2|1473|1474.2|1473|1474.2|1473|0
1656572010000|2022-06-30 06:53:30|1474|1472.8|1474|1472.8|1474|1472.8|1474|1472.8|0
1656572020000|2022-06-30 06:53:40|1473.8|1472.6|1474.2|1473|1474.2|1473|1473.8|1472.6|1
1656572030000|2022-06-30 06:53:50|1474.1|1472.9|1474.2|1473|1474.2|1473|1474|1472.8|0
1656572050000|2022-06-30 06:54:10|1474.1|1472.9|1474.2|1473|1474.2|1473|1474|1472.8|0
1656572080000|2022-06-30 06:54:40|1474.3|1473.1|1474.3|1473.1|1474.3|1473.1|1474.3|1473.1|0
1656572090000|2022-06-30 06:54:50|1474|1472.8|1474|1472.8|1474|1472.8|1474|1472.8|1
1656572110000|2022-06-30 06:55:10|1473.8|1472.6|1474|1472.8|1474|1472.8|1473.8|1472.6|2
1656572120000|2022-06-30 06:55:20|1473.8|1472.6|1473.7|1472.5|1473.8|1472.6|1473.7|1472.5|1
1656572130000|2022-06-30 06:55:30|1474|1472.8|1474|1472.8|1474|1472.8|1474|1472.8|1
1656572160000|2022-06-30 06:56:00|1474.2|1473|1474.2|1473|1474.2|1473|1474.2|1473|1
1656572190000|2022-06-30 06:56:30|1474.7|1473.5|1474.7|1473.5|1474.7|1473.5|1474.6|1473.4|1
1656572210000|2022-06-30 06:56:50|1474.8|1473.6|1475.2|1474|1475.2|1474|1474.8|1473.6|1
1656572230000|2022-06-30 06:57:10|1475.1|1473.9|1475.1|1473.9|1475.1|1473.9|1475.1|1473.9|0
1656572240000|2022-06-30 06:57:20|1475.2|1474|1475.5|1474.3|1475.5|1474.3|1475.2|1474|1
1656572260000|2022-06-30 06:57:40|1475.3|1474.1|1475.5|1474.3|1475.5|1474.3|1475.3|1474.1|1
1656572310000|2022-06-30 06:58:30|1475.7|1474.5|1475.7|1474.5|1475.7|1474.5|1475.7|1474.5|0
1656572320000|2022-06-30 06:58:40|1475.6|1474.4|1475.6|1474.4|1475.6|1474.4|1475.6|1474.4|0
1656572330000|2022-06-30 06:58:50|1475.7|1474.5|1475.7|1474.5|1475.7|1474.5|1475.7|1474.5|1
1656572350000|2022-06-30 06:59:10|1475.6|1474.4|1475.6|1474.4|1475.6|1474.4|1475.6|1474.4|0
1656572360000|2022-06-30 06:59:20|1475.5|1474.3|1475.5|1474.3|1475.5|1474.3|1475.5|1474.3|1
1656572380000|2022-06-30 06:59:40|1475.7|1474.5|1475.7|1474.5|1475.7|1474.5|1475.7|1474.5|3
1656572390000|2022-06-30 06:59:50|1475.8|1474.6|1475.7|1474.5|1476|1474.8|1475.7|1474.5|1
1656572400000|2022-06-30 07:00:00|1475.6|1474.4|1474.6|1473.4|1475.6|1474.4|1474.6|1473.4|7
1656572410000|2022-06-30 07:00:10|1474.7|1473.5|1474.7|1473.5|1474.8|1473.6|1474.7|1473.5|1
1656572420000|2022-06-30 07:00:20|1475|1473.8|1475.2|1474|1475.2|1474|1475|1473.8|0
1656572430000|2022-06-30 07:00:30|1475.3|1474.1|1474.8|1473.6|1475.5|1474.3|1474.8|1473.6|0
1656572440000|2022-06-30 07:00:40|1475|1473.8|1475|1473.8|1475|1473.8|1475|1473.8|0
1656572470000|2022-06-30 07:01:10|1474.8|1473.6|1474.6|1473.4|1474.8|1473.6|1474.5|1473.3|1
1656572480000|2022-06-30 07:01:20|1474.7|1473.5|1474.7|1473.5|1474.7|1473.5|1474.7|1473.5|1
1656572490000|2022-06-30 07:01:30|1474.8|1473.6|1475.2|1474|1475.2|1474|1474.8|1473.6|0
1656572500000|2022-06-30 07:01:40|1475|1473.8|1475|1473.8|1475|1473.8|1475|1473.8|0
1656572510000|2022-06-30 07:01:50|1474.8|1473.6|1474.8|1473.6|1474.8|1473.6|1474.8|1473.6|0
1656572520000|2022-06-30 07:02:00|1474.7|1473.5|1474.2|1473|1474.7|1473.5|1474.2|1473|5
1656572530000|2022-06-30 07:02:10|1474.3|1473.1|1474.5|1473.3|1474.7|1473.5|1474.3|1473.1|1
1656572540000|2022-06-30 07:02:20|1474.6|1473.4|1474.7|1473.5|1474.7|1473.5|1474.5|1473.3|0
1656572550000|2022-06-30 07:02:30|1475|1473.8|1474.7|1473.5|1475|1473.8|1474.7|1473.5|0
1656572570000|2022-06-30 07:02:50|1474.6|1473.4|1474.5|1473.3|1474.6|1473.4|1474.5|1473.3|0
1656572580000|2022-06-30 07:03:00|1474.2|1473|1474.2|1473|1474.2|1473|1474.2|1473|0
1656572590000|2022-06-30 07:03:10|1474.1|1472.9|1474.1|1472.9|1474.1|1472.9|1474.1|1472.9|0
1656572600000|2022-06-30 07:03:20|1474.2|1473|1474.1|1472.9|1474.2|1473|1474.1|1472.9|0
1656572640000|2022-06-30 07:04:00|1474.2|1473|1473.8|1472.6|1474.2|1473|1473.8|1472.6|1
1656572650000|2022-06-30 07:04:10|1474.2|1473|1474|1472.8|1474.2|1473|1474|1472.8|2
1656572660000|2022-06-30 07:04:20|1474.1|1472.9|1474.1|1472.9|1474.2|1473|1474|1472.8|0
1656572670000|2022-06-30 07:04:30|1474.2|1473|1474.1|1472.9|1474.2|1473|1474.1|1472.9|0
1656572680000|2022-06-30 07:04:40|1474.2|1473|1474|1472.8|1474.2|1473|1474|1472.8|0
1656572690000|2022-06-30 07:04:50|1474.1|1472.9|1474.1|1472.9|1474.1|1472.9|1474|1472.8|0
1656572700000|2022-06-30 07:05:00|1474.2|1473|1474.2|1473|1474.2|1473|1474|1472.8|3
1656572710000|2022-06-30 07:05:10|1474.3|1473.1|1474.5|1473.3|1474.5|1473.3|1474.3|1473.1|0
1656572720000|2022-06-30 07:05:20|1474.3|1473.1|1474|1472.8|1474.3|1473.1|1474|1472.8|1
1656572730000|2022-06-30 07:05:30|1474.1|1472.9|1474|1472.8|1474.1|1472.9|1474|1472.8|0
1656572740000|2022-06-30 07:05:40|1474.1|1472.9|1474|1472.8|1474.1|1472.9|1474|1472.8|0
1656572760000|2022-06-30 07:06:00|1473.7|1472.5|1473.8|1472.6|1473.8|1472.6|1473.6|1472.4|2
1656572790000|2022-06-30 07:06:30|1474.1|1472.9|1474|1472.8|1474.1|1472.9|1474|1472.8|1
1656572800000|2022-06-30 07:06:40|1473.7|1472.5|1473.7|1472.5|1473.7|1472.5|1473.7|1472.5|2
1656572830000|2022-06-30 07:07:10|1473.8|1472.6|1473.7|1472.5|1473.8|1472.6|1473.7|1472.5|0
1656572880000|2022-06-30 07:08:00|1473.6|1472.4|1473.6|1472.4|1473.6|1472.4|1473.6|1472.4|0
1656572890000|2022-06-30 07:08:10|1473.5|1472.3|1473.5|1472.3|1473.5|1472.3|1473.3|1472.1|1
1656572900000|2022-06-30 07:08:20|1473.6|1472.4|1473.7|1472.5|1473.7|1472.5|1473.6|1472.4|0
1656572910000|2022-06-30 07:08:30|1473.6|1472.4|1473.8|1472.6|1473.8|1472.6|1473.6|1472.4|0
1656572920000|2022-06-30 07:08:40|1474|1472.8|1474.1|1472.9|1474.1|1472.9|1474|1472.8|1
1656572940000|2022-06-30 07:09:00|1474|1472.8|1473.8|1472.6|1474|1472.8|1473.8|1472.6|1
1656572990000|2022-06-30 07:09:50|1473.7|1472.5|1473.7|1472.5|1473.7|1472.5|1473.7|1472.5|0
1656573000000|2022-06-30 07:10:00|1473.6|1472.4|1474.2|1473|1474.2|1473|1473.5|1472.3|6
1656573050000|2022-06-30 07:10:50|1474.3|1473.1|1474.2|1473|1474.3|1473.1|1474.2|1473|0
1656573060000|2022-06-30 07:11:00|1474.3|1473.1|1474.5|1473.3|1474.6|1473.4|1474.3|1473.1|1
1656573080000|2022-06-30 07:11:20|1474.2|1473|1474.5|1473.3|1474.5|1473.3|1474.2|1473|0
1656573100000|2022-06-30 07:11:40|1474.2|1473|1474.2|1473|1474.5|1473.3|1474.2|1473|0
1656573120000|2022-06-30 07:12:00|1474.3|1473.1|1474.2|1473|1474.3|1473.1|1474.2|1473|0
1656573130000|2022-06-30 07:12:10|1474.1|1472.9|1474.1|1472.9|1474.2|1473|1474|1472.8|0
1656573140000|2022-06-30 07:12:20|1474|1472.8|1474.5|1473.3|1474.5|1473.3|1474|1472.8|0
1656573170000|2022-06-30 07:12:50|1474.6|1473.4|1474.5|1473.3|1474.6|1473.4|1474.5|1473.3|0
1656573180000|2022-06-30 07:13:00|1474.6|1473.4|1474.5|1473.3|1474.6|1473.4|1474.2|1473|0
1656573190000|2022-06-30 07:13:10|1474.6|1473.4|1474.5|1473.3|1474.6|1473.4|1474.5|1473.3|0
1656573210000|2022-06-30 07:13:30|1474.6|1473.4|1474.5|1473.3|1474.6|1473.4|1474.5|1473.3|0
1656573220000|2022-06-30 07:13:40|1474.6|1473.4|1474.5|1473.3|1474.7|1473.5|1474.3|1473.1|1
1656573230000|2022-06-30 07:13:50|1474.6|1473.4|1474.5|1473.3|1474.6|1473.4|1474.3|1473.1|0
1656573240000|2022-06-30 07:14:00|1474.7|1473.5|1474.6|1473.4|1474.7|1473.5|1474.6|1473.4|0
1656573250000|2022-06-30 07:14:10|1474.7|1473.5|1474.7|1473.5|1474.7|1473.5|1474.7|1473.5|0
1656573260000|2022-06-30 07:14:20|1474.5|1473.3|1474.2|1473|1474.5|1473.3|1474.2|1473|0
1656573270000|2022-06-30 07:14:30|1474.1|1472.9|1474.2|1473|1474.2|1473|1474.1|1472.9|0
1656573280000|2022-06-30 07:14:40|1474.3|1473.1|1474.5|1473.3|1474.5|1473.3|1474.3|1473.1|0
1656573290000|2022-06-30 07:14:50|1474.6|1473.4|1474.6|1473.4|1474.6|1473.4|1474.6|1473.4|0
1656573300000|2022-06-30 07:15:00|1474.3|1473.1|1474.2|1473|1474.3|1473.1|1474.2|1473|4
1656573310000|2022-06-30 07:15:10|1474.5|1473.3|1474.2|1473|1474.5|1473.3|1474.2|1473|0
1656573320000|2022-06-30 07:15:20|1474.3|1473.1|1474.3|1473.1|1474.3|1473.1|1474.3|1473.1|0
1656573370000|2022-06-30 07:16:10|1474.2|1473|1474.2|1473|1474.2|1473|1474.2|1473|0
1656573400000|2022-06-30 07:16:40|1474.5|1473.3|1474.5|1473.3|1474.5|1473.3|1474.5|1473.3|0
1656573410000|2022-06-30 07:16:50|1474.3|1473.1|1474.3|1473.1|1474.3|1473.1|1474.3|1473.1|0
1656573420000|2022-06-30 07:17:00|1474.1|1472.9|1474.1|1472.9|1474.1|1472.9|1474|1472.8|1
1656573430000|2022-06-30 07:17:10|1474.2|1473|1474.2|1473|1474.2|1473|1474.1|1472.9|0
1656573440000|2022-06-30 07:17:20|1474|1472.8|1474|1472.8|1474|1472.8|1474|1472.8|0
1656573450000|2022-06-30 07:17:30|1474.2|1473|1474.2|1473|1474.2|1473|1474.2|1473|0
1656573480000|2022-06-30 07:18:00|1474.3|1473.1|1474.3|1473.1|1474.3|1473.1|1474.3|1473.1|0
1656573490000|2022-06-30 07:18:10|1474.2|1473|1474.2|1473|1474.2|1473|1474.2|1473|0
1656573520000|2022-06-30 07:18:40|1474.1|1472.9|1474.2|1473|1474.2|1473|1474.1|1472.9|0
1656573530000|2022-06-30 07:18:50|1474|1472.8|1474|1472.8|1474|1472.8|1473.8|1472.6|1
1656573540000|2022-06-30 07:19:00|1473.8|1472.6|1474|1472.8|1474|1472.8|1473.8|1472.6|0
1656573550000|2022-06-30 07:19:10|1473.8|1472.6|1473.7|1472.5|1473.8|1472.6|1473.7|1472.5|1
1656573570000|2022-06-30 07:19:30|1473.8|1472.6|1473.8|1472.6|1473.8|1472.6|1473.8|1472.6|0
1656573590000|2022-06-30 07:19:50|1474|1472.8|1474|1472.8|1474|1472.8|1474|1472.8|1
1656573620000|2022-06-30 07:20:20|1473.8|1472.6|1474.1|1472.9|1474.1|1472.9|1473.8|1472.6|1
1656573750000|2022-06-30 07:22:30|1473.7|1472.5|1473.7|1472.5|1473.7|1472.5|1473.6|1472.4|15
1656573760000|2022-06-30 07:22:40|1474|1472.8|1474|1472.8|1474|1472.8|1474|1472.8|1
1656573770000|2022-06-30 07:22:50|1474.1|1472.9|1474|1472.8|1474.1|1472.9|1474|1472.8|0
1656573790000|2022-06-30 07:23:10|1474.1|1472.9|1474.1|1472.9|1474.1|1472.9|1474|1472.8|3
1656573810000|2022-06-30 07:23:30|||||||||1
1656573820000|2022-06-30 07:23:40|1474.3|1473.1|1474.3|1473.1|1474.3|1473.1|1474.3|1473.1|1
1656573830000|2022-06-30 07:23:50|1474.5|1473.3|1474.3|1473.1|1474.5|1473.3|1474.3|1473.1|0
1656573840000|2022-06-30 07:24:00|1474.2|1473|1474.3|1473.1|1474.3|1473.1|1474.2|1473|1
1656573850000|2022-06-30 07:24:10|1474.2|1473|1474.5|1473.3|1474.5|1473.3|1474.2|1473|0
1656573860000|2022-06-30 07:24:20|1474.6|1473.4|1474.8|1473.6|1474.8|1473.6|1474.6|1473.4|1
1656573870000|2022-06-30 07:24:30|1474.7|1473.5|1474.8|1473.6|1474.8|1473.6|1474.7|1473.5|0
1656573880000|2022-06-30 07:24:40|1475|1473.8|1475|1473.8|1475|1473.8|1475|1473.8|1
1656573900000|2022-06-30 07:25:00|1475.1|1473.9|1475|1473.8|1475.2|1474|1475|1473.8|1
1656573930000|2022-06-30 07:25:30|1474.7|1473.5|1474.7|1473.5|1474.8|1473.6|1474.7|1473.5|0
1656573960000|2022-06-30 07:26:00|1474.6|1473.4|1474.6|1473.4|1474.6|1473.4|1474.6|1473.4|0
1656573970000|2022-06-30 07:26:10|1474.5|1473.3|1474.5|1473.3|1474.5|1473.3|1474.5|1473.3|3
1656573980000|2022-06-30 07:26:20|1474.6|1473.4|1474.6|1473.4|1474.6|1473.4|1474.6|1473.4|1
1656573990000|2022-06-30 07:26:30|1474.7|1473.5|1474.7|1473.5|1475|1473.8|1474.7|1473.5|5
1656574000000|2022-06-30 07:26:40|1475|1473.8|1474.7|1473.5|1475|1473.8|1474.7|1473.5|1
1656574020000|2022-06-30 07:27:00|1474.8|1473.6|1474.7|1473.5|1474.8|1473.6|1474.7|1473.5|0
1656574030000|2022-06-30 07:27:10|1474.8|1473.6|1475|1473.8|1475|1473.8|1474.8|1473.6|1
1656574040000|2022-06-30 07:27:20|1474.8|1473.6|1475|1473.8|1475|1473.8|1474.8|1473.6|0
1656574100000|2022-06-30 07:28:20|1474.7|1473.5|1474.7|1473.5|1474.8|1473.6|1474.7|1473.5|2
1656574130000|2022-06-30 07:28:50|1474.8|1473.6|1475.8|1474.6|1475.8|1474.6|1474.8|1473.6|9
1656574140000|2022-06-30 07:29:00|1475.7|1474.5|1475.7|1474.5|1475.7|1474.5|1475.5|1474.3|1
1656574160000|2022-06-30 07:29:20|1475.6|1474.4|1475.7|1474.5|1475.7|1474.5|1475.6|1474.4|0
1656574170000|2022-06-30 07:29:30|1475.6|1474.4|1475.6|1474.4|1475.6|1474.4|1475.6|1474.4|0
1656574180000|2022-06-30 07:29:40|1475.7|1474.5|1475.7|1474.5|1475.7|1474.5|1475.7|1474.5|0
1656574200000|2022-06-30 07:30:00|1475.6|1474.4|1475.7|1474.5|1475.7|1474.5|1475.6|1474.4|0
1656574210000|2022-06-30 07:30:10|1475.6|1474.4|1475.7|1474.5|1475.7|1474.5|1475.5|1474.3|1
1656574240000|2022-06-30 07:30:40|1475.8|1474.6|1475.7|1474.5|1475.8|1474.6|1475.7|1474.5|0
1656574270000|2022-06-30 07:31:10|1475.8|1474.6|1475.6|1474.4|1475.8|1474.6|1475.6|1474.4|1
1656574280000|2022-06-30 07:31:20|1475.7|1474.5|1475.7|1474.5|1475.7|1474.5|1475.7|1474.5|1
1656574300000|2022-06-30 07:31:40|1475.8|1474.6|1476|1474.8|1476|1474.8|1475.8|1474.6|0
1656574320000|2022-06-30 07:32:00|1475.8|1474.6|1475.8|1474.6|1475.8|1474.6|1475.8|1474.6|0
1656574330000|2022-06-30 07:32:10|1476|1474.8|1476|1474.8|1476.1|1474.9|1476|1474.8|4
1656574340000|2022-06-30 07:32:20|||||||||1
1656574350000|2022-06-30 07:32:30|1476.1|1474.9|1476|1474.8|1476.1|1474.9|1476|1474.8|1
1656574390000|2022-06-30 07:33:10|1476.8|1475.6|1476.6|1475.4|1476.8|1475.6|1476.5|1475.3|11
1656574400000|2022-06-30 07:33:20|1476.7|1475.5|1476.7|1475.5|1476.7|1475.5|1476.7|1475.5|2
1656574410000|2022-06-30 07:33:30|1476.5|1475.3|1476.5|1475.3|1476.5|1475.3|1476.5|1475.3|0
1656574460000|2022-06-30 07:34:20|1476.3|1475.1|1476.3|1475.1|1476.3|1475.1|1476.3|1475.1|0
1656574500000|2022-06-30 07:35:00|||||||||1
1656574560000|2022-06-30 07:36:00|1476.5|1475.3|1476.5|1475.3|1476.5|1475.3|1476.5|1475.3|3
1656574570000|2022-06-30 07:36:10|1476.6|1475.4|1476.5|1475.3|1476.6|1475.4|1476.3|1475.1|2
1656574580000|2022-06-30 07:36:20|1476.6|1475.4|1476.5|1475.3|1476.6|1475.4|1476.5|1475.3|1
1656574590000|2022-06-30 07:36:30|1476.6|1475.4|1476.6|1475.4|1476.6|1475.4|1476.5|1475.3|0
1656574610000|2022-06-30 07:36:50|1476.5|1475.3|1476.5|1475.3|1476.6|1475.4|1476.5|1475.3|0
1656574620000|2022-06-30 07:37:00|1476.6|1475.4|1476.6|1475.4|1476.6|1475.4|1476.5|1475.3|0
1656574630000|2022-06-30 07:37:10|1476.5|1475.3|1476.5|1475.3|1476.5|1475.3|1476.5|1475.3|0
1656574640000|2022-06-30 07:37:20|1476.3|1475.1|1476.3|1475.1|1476.3|1475.1|1476.3|1475.1|0
1656574650000|2022-06-30 07:37:30|1476.5|1475.3|1476.6|1475.4|1476.6|1475.4|1476.5|1475.3|3
1656574660000|2022-06-30 07:37:40|1476.8|1475.6|1476.6|1475.4|1476.8|1475.6|1476.5|1475.3|4
1656574670000|2022-06-30 07:37:50|1476.7|1475.5|1476.7|1475.5|1476.8|1475.6|1476.7|1475.5|0
1656574700000|2022-06-30 07:38:20|1476.6|1475.4|1476.7|1475.5|1476.7|1475.5|1476.6|1475.4|0
1656574710000|2022-06-30 07:38:30|1476.6|1475.4|1476.7|1475.5|1476.7|1475.5|1476.5|1475.3|0
1656574730000|2022-06-30 07:38:50|1476.5|1475.3|1476.5|1475.3|1476.5|1475.3|1476.5|1475.3|0
1656574760000|2022-06-30 07:39:20|1476.3|1475.1|1476.3|1475.1|1476.3|1475.1|1476.3|1475.1|0
1656574770000|2022-06-30 07:39:30|1476.5|1475.3|1476.5|1475.3|1476.5|1475.3|1476.5|1475.3|0
1656574780000|2022-06-30 07:39:40|1476.6|1475.4|1476.5|1475.3|1476.6|1475.4|1476.5|1475.3|10
1656574790000|2022-06-30 07:39:50|1476.6|1475.4|1476.6|1475.4|1476.6|1475.4|1476.6|1475.4|0
1656574800000|2022-06-30 07:40:00|1476.5|1475.3|1476.7|1475.5|1476.7|1475.5|1476.5|1475.3|0
1656574810000|2022-06-30 07:40:10|1476.8|1475.6|1476.8|1475.6|1477.2|1476|1476.8|1475.6|9
1656574820000|2022-06-30 07:40:20|1477|1475.8|1477|1475.8|1477|1475.8|1477|1475.8|0
1656574850000|2022-06-30 07:40:50|1476.8|1475.6|1477|1475.8|1477|1475.8|1476.8|1475.6|2
1656574880000|2022-06-30 07:41:20|||||||||1
1656574890000|2022-06-30 07:41:30|1477.1|1475.9|1477.1|1475.9|1477.1|1475.9|1477.1|1475.9|0
1656574900000|2022-06-30 07:41:40|1477|1475.8|1477|1475.8|1477|1475.8|1477|1475.8|1
1656574910000|2022-06-30 07:41:50|1476.8|1475.6|1476.1|1474.9|1476.8|1475.6|1476|1474.8|7
1656574930000|2022-06-30 07:42:10|1476|1474.8|1476|1474.8|1476|1474.8|1476|1474.8|1
1656574940000|2022-06-30 07:42:20|1476.1|1474.9|1476.1|1474.9|1476.1|1474.9|1476.1|1474.9|1
1656574950000|2022-06-30 07:42:30|1476|1474.8|1476|1474.8|1476|1474.8|1476|1474.8|0
1656574960000|2022-06-30 07:42:40|1476.1|1474.9|1476.1|1474.9|1476.1|1474.9|1476.1|1474.9|0
1656574990000|2022-06-30 07:43:10|1476.2|1475|1476.3|1475.1|1476.3|1475.1|1476.2|1475|9
1656575010000|2022-06-30 07:43:30|1476.2|1475|1476.2|1475|1476.2|1475|1476.2|1475|0
1656575020000|2022-06-30 07:43:40|1476.3|1475.1|1476.3|1475.1|1476.3|1475.1|1476.3|1475.1|0
1656575030000|2022-06-30 07:43:50|1476.2|1475|1476.2|1475|1476.2|1475|1476.2|1475|0
1656575040000|2022-06-30 07:44:00|1476.3|1475.1|1476.7|1475.5|1476.7|1475.5|1476.3|1475.1|1
1656575050000|2022-06-30 07:44:10|1476.6|1475.4|1476.3|1475.1|1476.6|1475.4|1476.3|1475.1|1
1656575060000|2022-06-30 07:44:20|1476.8|1475.6|1477|1475.8|1477|1475.8|1476.8|1475.6|19
1656575090000|2022-06-30 07:44:50|1476.8|1475.6|1476.8|1475.6|1476.8|1475.6|1476.8|1475.6|1
1656575100000|2022-06-30 07:45:00|||||||||2
1656575110000|2022-06-30 07:45:10|||||||||7
1656575120000|2022-06-30 07:45:20|1476.5|1475.3|1476.3|1475.1|1476.5|1475.3|1476.3|1475.1|7
1656575130000|2022-06-30 07:45:30|1476.5|1475.3|1476.5|1475.3|1476.5|1475.3|1476.5|1475.3|13
1656575150000|2022-06-30 07:45:50|1476.2|1475|1476.2|1475|1476.2|1475|1476.2|1475|6
1656575170000|2022-06-30 07:46:10|1476|1474.8|1476|1474.8|1476|1474.8|1476|1474.8|0
1656575180000|2022-06-30 07:46:20|1476.2|1475|1476|1474.8|1476.2|1475|1476|1474.8|3
1656575200000|2022-06-30 07:46:40|1475.8|1474.6|1476|1474.8|1476|1474.8|1475.8|1474.6|1
1656575220000|2022-06-30 07:47:00|1476.1|1474.9|1476|1474.8|1476.1|1474.9|1476|1474.8|0
1656575230000|2022-06-30 07:47:10|1476.1|1474.9|1476|1474.8|1476.1|1474.9|1476|1474.8|0
1656575250000|2022-06-30 07:47:30|1476.2|1475|1476.2|1475|1476.2|1475|1476.2|1475|0
1656575300000|2022-06-30 07:48:20|||||||||2
1656575320000|2022-06-30 07:48:40|1476|1474.8|1476.3|1475.1|1476.3|1475.1|1476|1474.8|2
1656575360000|2022-06-30 07:49:20|1476.6|1475.4|1476.5|1475.3|1476.6|1475.4|1476.5|1475.3|3
1656575390000|2022-06-30 07:49:50|1476.8|1475.6|1476.7|1475.5|1477|1475.8|1476.7|1475.5|3
1656575420000|2022-06-30 07:50:20|1476.6|1475.4|1476.7|1475.5|1476.7|1475.5|1476.6|1475.4|1
1656575430000|2022-06-30 07:50:30|1476.6|1475.4|1476.6|1475.4|1476.6|1475.4|1476.6|1475.4|0
1656575460000|2022-06-30 07:51:00|1476.5|1475.3|1476.3|1475.1|1476.5|1475.3|1476.3|1475.1|0
1656575490000|2022-06-30 07:51:30|1476.7|1475.5|1476.7|1475.5|1476.7|1475.5|1476.7|1475.5|2
1656575510000|2022-06-30 07:51:50|1476.8|1475.6|1476.8|1475.6|1476.8|1475.6|1476.7|1475.5|0
1656575520000|2022-06-30 07:52:00|1476.7|1475.5|1476.7|1475.5|1476.8|1475.6|1476.7|1475.5|0
1656575540000|2022-06-30 07:52:20|1476.5|1475.3|1476.5|1475.3|1476.5|1475.3|1476.5|1475.3|1
1656575600000|2022-06-30 07:53:20|1476.6|1475.4|1476.6|1475.4|1476.6|1475.4|1476.5|1475.3|1
1656575630000|2022-06-30 07:53:50|1476.8|1475.6|1476.5|1475.3|1476.8|1475.6|1476.5|1475.3|7
1656575650000|2022-06-30 07:54:10|1476.3|1475.1|1476.2|1475|1476.3|1475.1|1476.1|1474.9|6
1656575670000|2022-06-30 07:54:30|1476.1|1474.9|1476|1474.8|1476.1|1474.9|1476|1474.8|4
1656575680000|2022-06-30 07:54:40|1476.1|1474.9|1476.1|1474.9|1476.1|1474.9|1476.1|1474.9|0
1656575700000|2022-06-30 07:55:00|||||||||1
1656575730000|2022-06-30 07:55:30|1476|1474.8|1476|1474.8|1476|1474.8|1476|1474.8|0
1656575750000|2022-06-30 07:55:50|1475.8|1474.6|1475.8|1474.6|1475.8|1474.6|1475.8|1474.6|1
1656575780000|2022-06-30 07:56:20|1475.6|1474.4|1475.6|1474.4|1475.6|1474.4|1475.6|1474.4|12
1656575790000|2022-06-30 07:56:30|1475.3|1474.1|1475.2|1474|1475.3|1474.1|1475.1|1473.9|3
1656575800000|2022-06-30 07:56:40|1475.3|1474.1|1475.2|1474|1475.3|1474.1|1475.1|1473.9|1
1656575810000|2022-06-30 07:56:50|1475|1473.8|1475|1473.8|1475|1473.8|1475|1473.8|1
1656575820000|2022-06-30 07:57:00|1475.2|1474|1475.2|1474|1475.3|1474.1|1475.2|1474|1
1656575830000|2022-06-30 07:57:10|1475.3|1474.1|1475.2|1474|1475.3|1474.1|1475.2|1474|0
1656575840000|2022-06-30 07:57:20|1475.3|1474.1|1475.2|1474|1475.3|1474.1|1475.2|1474|0
1656575850000|2022-06-30 07:57:30|1475.3|1474.1|1475.3|1474.1|1475.3|1474.1|1475.3|1474.1|0
1656575860000|2022-06-30 07:57:40|1475.5|1474.3|1475.3|1474.1|1475.5|1474.3|1475.3|1474.1|0
1656575870000|2022-06-30 07:57:50|1475.2|1474|1475.1|1473.9|1475.2|1474|1475.1|1473.9|0
1656575880000|2022-06-30 07:58:00|1475|1473.8|1475.2|1474|1475.3|1474.1|1475|1473.8|2
1656575890000|2022-06-30 07:58:10|1475.1|1473.9|1475.2|1474|1475.2|1474|1475.1|1473.9|0
1656575910000|2022-06-30 07:58:30|1475.3|1474.1|1475.1|1473.9|1475.6|1474.4|1475|1473.8|5
1656575920000|2022-06-30 07:58:40|1475.2|1474|1475.6|1474.4|1475.6|1474.4|1475.2|1474|1
1656575930000|2022-06-30 07:58:50|1475.5|1474.3|1475.5|1474.3|1475.5|1474.3|1475.5|1474.3|0
1656575940000|2022-06-30 07:59:00|1475.3|1474.1|1475.3|1474.1|1475.5|1474.3|1475.2|1474|0
1656575950000|2022-06-30 07:59:10|1475.5|1474.3|1475.1|1473.9|1475.5|1474.3|1475.1|1473.9|0
1656575980000|2022-06-30 07:59:40|1475.2|1474|1475.5|1474.3|1475.6|1474.4|1475.2|1474|1
1656575990000|2022-06-30 07:59:50|1475.7|1474.5|1475.5|1474.3|1475.7|1474.5|1475.5|1474.3|1
1656576000000|2022-06-30 08:00:00|1475.3|1474.1|1475.2|1474|1475.5|1474.3|1475.2|1474|2
1656576010000|2022-06-30 08:00:10|1475.7|1474.5|1475.7|1474.5|1475.7|1474.5|1475.7|1474.5|1
1656576020000|2022-06-30 08:00:20|1475.8|1474.6|1475.7|1474.5|1475.8|1474.6|1475.7|1474.5|0
1656576030000|2022-06-30 08:00:30|1475.8|1474.6|1475.7|1474.5|1475.8|1474.6|1475.7|1474.5|2
1656576070000|2022-06-30 08:01:10|1475.6|1474.4|1475.6|1474.4|1475.6|1474.4|1475.6|1474.4|0
1656576090000|2022-06-30 08:01:30|1475.3|1474.1|1475.7|1474.5|1475.7|1474.5|1475.3|1474.1|3
1656576100000|2022-06-30 08:01:40|1475.6|1474.4|1475.5|1474.3|1475.6|1474.4|1475.5|1474.3|0
1656576110000|2022-06-30 08:01:50|1475.6|1474.4|1475.7|1474.5|1475.7|1474.5|1475.6|1474.4|0
1656576120000|2022-06-30 08:02:00|1475.6|1474.4|1475.5|1474.3|1475.6|1474.4|1475.5|1474.3|2
1656576130000|2022-06-30 08:02:10|1475.3|1474.1|1475.7|1474.5|1475.7|1474.5|1475.3|1474.1|1
1656576170000|2022-06-30 08:02:50|1475.6|1474.4|1475.7|1474.5|1475.7|1474.5|1475.5|1474.3|0
1656576220000|2022-06-30 08:03:40|1475.8|1474.6|1475.8|1474.6|1475.8|1474.6|1475.8|1474.6|0
1656576230000|2022-06-30 08:03:50|||||||||1
1656576250000|2022-06-30 08:04:10|1476|1474.8|1476.2|1475|1476.2|1475|1476|1474.8|1
1656576260000|2022-06-30 08:04:20|1476.3|1475.1|1476.2|1475|1476.3|1475.1|1476.2|1475|0
1656576280000|2022-06-30 08:04:40|1476|1474.8|1475.8|1474.6|1476|1474.8|1475.8|1474.6|2
1656576300000|2022-06-30 08:05:00|1476.2|1475|1476.3|1475.1|1476.3|1475.1|1476.2|1475|1
1656576310000|2022-06-30 08:05:10|1476.5|1475.3|1476.5|1475.3|1476.7|1475.5|1476.5|1475.3|1
1656576320000|2022-06-30 08:05:20|1476.6|1475.4|1476.7|1475.5|1476.8|1475.6|1476.6|1475.4|1
1656576340000|2022-06-30 08:05:40|1476.6|1475.4|1476.6|1475.4|1476.6|1475.4|1476.6|1475.4|1
1656576360000|2022-06-30 08:06:00|1476.5|1475.3|1476.3|1475.1|1476.5|1475.3|1476.3|1475.1|1
1656576370000|2022-06-30 08:06:10|1476.2|1475|1476.2|1475|1476.2|1475|1476.2|1475|0
1656576380000|2022-06-30 08:06:20|1476.1|1474.9|1476.5|1475.3|1476.5|1475.3|1476.1|1474.9|1
1656576390000|2022-06-30 08:06:30|1476.6|1475.4|1476.5|1475.3|1476.6|1475.4|1476.5|1475.3|0
1656576400000|2022-06-30 08:06:40|1476.6|1475.4|1476.5|1475.3|1476.6|1475.4|1476.5|1475.3|0
1656576410000|2022-06-30 08:06:50|1476.7|1475.5|1476.5|1475.3|1476.7|1475.5|1476.5|1475.3|2
1656576420000|2022-06-30 08:07:00|1476.6|1475.4|1476.6|1475.4|1476.6|1475.4|1476.6|1475.4|4
1656576440000|2022-06-30 08:07:20|1476.5|1475.3|1476.5|1475.3|1476.5|1475.3|1476.5|1475.3|0
1656576460000|2022-06-30 08:07:40|1476.6|1475.4|1476.6|1475.4|1476.6|1475.4|1476.6|1475.4|2
1656576470000|2022-06-30 08:07:50|1476.5|1475.3|1476.5|1475.3|1476.5|1475.3|1476.5|1475.3|1
1656576480000|2022-06-30 08:08:00|1476.6|1475.4|1476.5|1475.3|1476.6|1475.4|1476.5|1475.3|0
1656576490000|2022-06-30 08:08:10|1476.3|1475.1|1476.3|1475.1|1476.3|1475.1|1476.3|1475.1|0
1656576500000|2022-06-30 08:08:20|1476|1474.8|1476.2|1475|1476.2|1475|1476|1474.8|6
1656576510000|2022-06-30 08:08:30|1476.3|1475.1|1476.3|1475.1|1476.3|1475.1|1476.3|1475.1|0
1656576520000|2022-06-30 08:08:40|1476.5|1475.3|1476.5|1475.3|1476.5|1475.3|1476.3|1475.1|2
1656576530000|2022-06-30 08:08:50|1476.6|1475.4|1476.5|1475.3|1476.6|1475.4|1476.5|1475.3|0
1656576540000|2022-06-30 08:09:00|1476.6|1475.4|1477|1475.8|1477|1475.8|1476.5|1475.3|3
1656576550000|2022-06-30 08:09:10|1476.8|1475.6|1476.8|1475.6|1476.8|1475.6|1476.8|1475.6|2
1656576560000|2022-06-30 08:09:20|1477.2|1476|1477|1475.8|1477.2|1476|1477|1475.8|4
1656576570000|2022-06-30 08:09:30|1476.7|1475.5|1476.7|1475.5|1476.8|1475.6|1476.7|1475.5|3
1656576580000|2022-06-30 08:09:40|1476.6|1475.4|1476.5|1475.3|1476.6|1475.4|1476.5|1475.3|1
1656576590000|2022-06-30 08:09:50|1476.6|1475.4|1476.8|1475.6|1476.8|1475.6|1476.6|1475.4|2
1656576600000|2022-06-30 08:10:00|1476.7|1475.5|1476.5|1475.3|1476.7|1475.5|1476.5|1475.3|0
1656576610000|2022-06-30 08:10:10|1476.3|1475.1|1476.3|1475.1|1476.3|1475.1|1476.3|1475.1|0
1656576640000|2022-06-30 08:10:40|1476.2|1475|1476|1474.8|1476.2|1475|1476|1474.8|4
1656576650000|2022-06-30 08:10:50|1476.1|1474.9|1476.3|1475.1|1476.3|1475.1|1476.1|1474.9|1
1656576660000|2022-06-30 08:11:00|1476.2|1475|1476.3|1475.1|1476.3|1475.1|1476.2|1475|2
1656576670000|2022-06-30 08:11:10|1476.7|1475.5|1476.7|1475.5|1476.7|1475.5|1476.7|1475.5|3
1656576700000|2022-06-30 08:11:40|1476.6|1475.4|1476.7|1475.5|1476.7|1475.5|1476.5|1475.3|0
1656576710000|2022-06-30 08:11:50|1476.5|1475.3|1476.6|1475.4|1476.6|1475.4|1476.5|1475.3|0
1656576740000|2022-06-30 08:12:20|1476.5|1475.3|1476.5|1475.3|1476.5|1475.3|1476.3|1475.1|1
1656576750000|2022-06-30 08:12:30|1476.3|1475.1|1476.3|1475.1|1476.3|1475.1|1476.3|1475.1|0
1656576760000|2022-06-30 08:12:40|1476.6|1475.4|1476.6|1475.4|1476.6|1475.4|1476.5|1475.3|1
1656576770000|2022-06-30 08:12:50|1476.5|1475.3|1476.5|1475.3|1476.5|1475.3|1476.5|1475.3|0
1656576780000|2022-06-30 08:13:00|1476.6|1475.4|1476.5|1475.3|1476.7|1475.5|1476.5|1475.3|9
1656576790000|2022-06-30 08:13:10|||||||||1
1656576810000|2022-06-30 08:13:30|1476.6|1475.4|1476.5|1475.3|1476.6|1475.4|1476.5|1475.3|2
1656576820000|2022-06-30 08:13:40|1476.3|1475.1|1476.2|1475|1476.3|1475.1|1476.2|1475|0
1656576830000|2022-06-30 08:13:50|1476.1|1474.9|1476.2|1475|1476.2|1475|1476.1|1474.9|1
1656576840000|2022-06-30 08:14:00|1476.3|1475.1|1476.5|1475.3|1476.5|1475.3|1476.3|1475.1|0
1656576860000|2022-06-30 08:14:20|1476.3|1475.1|1476.2|1475|1476.3|1475.1|1476.2|1475|0
1656576880000|2022-06-30 08:14:40|1476.3|1475.1|1476.5|1475.3|1476.5|1475.3|1476.3|1475.1|0
1656576890000|2022-06-30 08:14:50|1476.2|1475|1476.5|1475.3|1476.5|1475.3|1476.2|1475|0
1656576900000|2022-06-30 08:15:00|1476.2|1475|1476.1|1474.9|1476.2|1475|1476.1|1474.9|0
1656576910000|2022-06-30 08:15:10|1476.2|1475|1476.2|1475|1476.2|1475|1476.2|1475|0
1656576930000|2022-06-30 08:15:30|1476.1|1474.9|1476.2|1475|1476.2|1475|1476.1|1474.9|0
1656576960000|2022-06-30 08:16:00|1476.1|1474.9|1476.1|1474.9|1476.1|1474.9|1476.1|1474.9|0
1656576970000|2022-06-30 08:16:10|1476.2|1475|1476.1|1474.9|1476.2|1475|1476.1|1474.9|0
1656576980000|2022-06-30 08:16:20|1476.2|1475|1476.7|1475.5|1476.7|1475.5|1476.2|1475|2
1656576990000|2022-06-30 08:16:30|1476.5|1475.3|1476.5|1475.3|1476.5|1475.3|1476.2|1475|0
1656577020000|2022-06-30 08:17:00|1476.2|1475|1476.2|1475|1476.2|1475|1476.2|1475|0
1656577030000|2022-06-30 08:17:10|1476.1|1474.9|1476.3|1475.1|1476.3|1475.1|1476.1|1474.9|0
1656577070000|2022-06-30 08:17:50|1476.2|1475|1476.2|1475|1476.2|1475|1476.2|1475|1
1656577100000|2022-06-30 08:18:20|1476.1|1474.9|1476.1|1474.9|1476.1|1474.9|1476.1|1474.9|1
1656577120000|2022-06-30 08:18:40|||||||||1
1656577140000|2022-06-30 08:19:00|1476.2|1475|1476.2|1475|1476.2|1475|1476.2|1475|1
1656577160000|2022-06-30 08:19:20|1476.5|1475.3|1476.5|1475.3|1476.5|1475.3|1476.5|1475.3|5
1656577170000|2022-06-30 08:19:30|1476.2|1475|1476.2|1475|1476.2|1475|1476.2|1475|0
1656577210000|2022-06-30 08:20:10|1476.1|1474.9|1476.1|1474.9|1476.1|1474.9|1476.1|1474.9|1
1656577220000|2022-06-30 08:20:20|1476|1474.8|1476|1474.8|1476|1474.8|1475.8|1474.6|1
1656577230000|2022-06-30 08:20:30|1476.1|1474.9|1476.1|1474.9|1476.1|1474.9|1476.1|1474.9|0
1656577250000|2022-06-30 08:20:50|1476|1474.8|1476.1|1474.9|1476.1|1474.9|1476|1474.8|2
1656577260000|2022-06-30 08:21:00|1476|1474.8|1476.2|1475|1476.2|1475|1475.8|1474.6|2
1656577300000|2022-06-30 08:21:40|1476.5|1475.3|1476.5|1475.3|1476.5|1475.3|1476.5|1475.3|3
1656577320000|2022-06-30 08:22:00|1476.3|1475.1|1476.5|1475.3|1476.5|1475.3|1476.3|1475.1|1
1656577350000|2022-06-30 08:22:30|||||||||1
1656577360000|2022-06-30 08:22:40|1476.3|1475.1|1476.5|1475.3|1476.5|1475.3|1476.3|1475.1|1
1656577380000|2022-06-30 08:23:00|1476.6|1475.4|1476.5|1475.3|1476.6|1475.4|1476.5|1475.3|3
1656577420000|2022-06-30 08:23:40|1476.3|1475.1|1476.3|1475.1|1476.5|1475.3|1476.3|1475.1|0
1656577440000|2022-06-30 08:24:00|1476.5|1475.3|1476.5|1475.3|1476.7|1475.5|1476.5|1475.3|6
1656577450000|2022-06-30 08:24:10|1476.2|1475|1476.5|1475.3|1476.5|1475.3|1476.2|1475|0
1656577460000|2022-06-30 08:24:20|1476.6|1475.4|1476.7|1475.5|1476.7|1475.5|1476.6|1475.4|0
1656577470000|2022-06-30 08:24:30|1476.5|1475.3|1476.5|1475.3|1476.7|1475.5|1476.5|1475.3|0
1656577480000|2022-06-30 08:24:40|1476.6|1475.4|1476.7|1475.5|1476.7|1475.5|1476.5|1475.3|0
1656577490000|2022-06-30 08:24:50|1476.5|1475.3|1476.6|1475.4|1476.6|1475.4|1476.5|1475.3|0
1656577500000|2022-06-30 08:25:00|1476.5|1475.3|1476.2|1475|1476.5|1475.3|1476.1|1474.9|11
1656577520000|2022-06-30 08:25:20|1476.3|1475.1|1476.2|1475|1476.5|1475.3|1476.2|1475|0
1656577530000|2022-06-30 08:25:30|1476.1|1474.9|1476.2|1475|1476.2|1475|1476.1|1474.9|1
1656577540000|2022-06-30 08:25:40|1476.1|1474.9|1476.2|1475|1476.2|1475|1476.1|1474.9|0
1656577570000|2022-06-30 08:26:10|1476.3|1475.1|1476.5|1475.3|1476.5|1475.3|1476.3|1475.1|0
1656577580000|2022-06-30 08:26:20|1476.3|1475.1|1476.5|1475.3|1476.5|1475.3|1476.3|1475.1|0
1656577590000|2022-06-30 08:26:30|1476.6|1475.4|1476.7|1475.5|1476.7|1475.5|1476.6|1475.4|9
1656577610000|2022-06-30 08:26:50|1476.8|1475.6|1476.8|1475.6|1476.8|1475.6|1476.8|1475.6|0
1656577680000|2022-06-30 08:28:00|1476.6|1475.4|1476.7|1475.5|1476.7|1475.5|1476.6|1475.4|3
1656577690000|2022-06-30 08:28:10|1476.6|1475.4|1476.6|1475.4|1476.7|1475.5|1476.6|1475.4|0
1656577720000|2022-06-30 08:28:40|1476.2|1475|1476.2|1475|1476.5|1475.3|1476.1|1474.9|2
1656577730000|2022-06-30 08:28:50|1476.5|1475.3|1476.5|1475.3|1476.5|1475.3|1476.5|1475.3|0
1656577740000|2022-06-30 08:29:00|1476.3|1475.1|1476.5|1475.3|1476.5|1475.3|1476.3|1475.1|0
1656577750000|2022-06-30 08:29:10|1476.3|1475.1|1476.1|1474.9|1476.3|1475.1|1476.1|1474.9|10
1656577800000|2022-06-30 08:30:00|1476.2|1475|1476.2|1475|1476.2|1475|1476.2|1475|2
1656577810000|2022-06-30 08:30:10|1476.1|1474.9|1476.2|1475|1476.2|1475|1476.1|1474.9|0
1656577820000|2022-06-30 08:30:20|1476.1|1474.9|1476.2|1475|1476.2|1475|1476.1|1474.9|0
1656577830000|2022-06-30 08:30:30|1476.1|1474.9|1476.2|1475|1476.2|1475|1476.1|1474.9|4
1656577850000|2022-06-30 08:30:50|1476.5|1475.3|1476.3|1475.1|1476.7|1475.5|1476.3|1475.1|1
1656577860000|2022-06-30 08:31:00|1476.5|1475.3|1476|1474.8|1476.5|1475.3|1476|1474.8|4
1656577870000|2022-06-30 08:31:10|1476.2|1475|1476.6|1475.4|1476.7|1475.5|1476.2|1475|9
1656577880000|2022-06-30 08:31:20|||||||||4
1656577890000|2022-06-30 08:31:30|1476.7|1475.5|1476.6|1475.4|1476.7|1475.5|1476.6|1475.4|1
1656577900000|2022-06-30 08:31:40|1476.7|1475.5|1476.6|1475.4|1476.7|1475.5|1476.6|1475.4|1
1656577910000|2022-06-30 08:31:50|1476.5|1475.3|1476.5|1475.3|1476.5|1475.3|1476.2|1475|1
1656577920000|2022-06-30 08:32:00|1476.6|1475.4|1476.5|1475.3|1476.6|1475.4|1476.5|1475.3|0
1656577930000|2022-06-30 08:32:10|1476.6|1475.4|1476.7|1475.5|1477|1475.8|1476.6|1475.4|7
1656577940000|2022-06-30 08:32:20|1476.8|1475.6|1476.7|1475.5|1477|1475.8|1476.7|1475.5|0
1656577950000|2022-06-30 08:32:30|1476.6|1475.4|1476.6|1475.4|1476.6|1475.4|1476.6|1475.4|0
1656577960000|2022-06-30 08:32:40|1476.2|1475|1476.2|1475|1476.2|1475|1476.2|1475|1
1656577970000|2022-06-30 08:32:50|1476.1|1474.9|1476.1|1474.9|1476.1|1474.9|1476.1|1474.9|0
1656577980000|2022-06-30 08:33:00|1476|1474.8|1476.3|1475.1|1476.5|1475.3|1476|1474.8|3
1656577990000|2022-06-30 08:33:10|1476.5|1475.3|1476.6|1475.4|1476.7|1475.5|1476.5|1475.3|0
1656578000000|2022-06-30 08:33:20|1476.2|1475|1476.2|1475|1476.2|1475|1476.2|1475|1
1656578010000|2022-06-30 08:33:30|1476.1|1474.9|1476.2|1475|1476.2|1475|1476.1|1474.9|1
1656578020000|2022-06-30 08:33:40|1476.1|1474.9|1476.1|1474.9|1476.2|1475|1476.1|1474.9|0
1656578030000|2022-06-30 08:33:50|1476.2|1475|1476.1|1474.9|1476.2|1475|1476.1|1474.9|0
1656578040000|2022-06-30 08:34:00|1476|1474.8|1476|1474.8|1476|1474.8|1476|1474.8|0
1656578050000|2022-06-30 08:34:10|1476.1|1474.9|1476.1|1474.9|1476.1|1474.9|1476.1|1474.9|6
1656578060000|2022-06-30 08:34:20|1476|1474.8|1475.3|1474.1|1476|1474.8|1475.3|1474.1|6
1656578070000|2022-06-30 08:34:30|1475.2|1474|1475.2|1474|1475.3|1474.1|1475.1|1473.9|2
1656578080000|2022-06-30 08:34:40|1475.3|1474.1|1475.2|1474|1475.3|1474.1|1475.2|1474|1
1656578090000|2022-06-30 08:34:50|1475.3|1474.1|1475.2|1474|1475.3|1474.1|1475.1|1473.9|0
1656578100000|2022-06-30 08:35:00|1475.1|1473.9|1475.2|1474|1475.3|1474.1|1475.1|1473.9|2
1656578110000|2022-06-30 08:35:10|1475.1|1473.9|1475.1|1473.9|1475.1|1473.9|1475.1|1473.9|0
1656578120000|2022-06-30 08:35:20|1475.3|1474.1|1475.2|1474|1475.5|1474.3|1475.2|1474|1
1656578130000|2022-06-30 08:35:30|1475.1|1473.9|1475.2|1474|1475.2|1474|1475|1473.8|0
1656578140000|2022-06-30 08:35:40|1475.1|1473.9|1475.1|1473.9|1475.1|1473.9|1475.1|1473.9|0
1656578150000|2022-06-30 08:35:50|1475|1473.8|1474.8|1473.6|1475|1473.8|1474.8|1473.6|1
1656578170000|2022-06-30 08:36:10|1474.7|1473.5|1474.8|1473.6|1474.8|1473.6|1474.7|1473.5|0
1656578180000|2022-06-30 08:36:20|1474.7|1473.5|1474.7|1473.5|1474.7|1473.5|1474.7|1473.5|0
1656578190000|2022-06-30 08:36:30|1474.8|1473.6|1474.8|1473.6|1474.8|1473.6|1474.8|1473.6|1
1656578210000|2022-06-30 08:36:50|1474.7|1473.5|1474.7|1473.5|1474.7|1473.5|1474.7|1473.5|0
1656578220000|2022-06-30 08:37:00|1474.6|1473.4|1474.7|1473.5|1474.8|1473.6|1474.6|1473.4|5
1656578230000|2022-06-30 08:37:10|1474.6|1473.4|1474.6|1473.4|1474.6|1473.4|1474.5|1473.3|0
1656578240000|2022-06-30 08:37:20|1474.7|1473.5|1474.8|1473.6|1474.8|1473.6|1474.7|1473.5|1
1656578250000|2022-06-30 08:37:30|1474.7|1473.5|1474.7|1473.5|1474.7|1473.5|1474.7|1473.5|0
1656578260000|2022-06-30 08:37:40|1474.6|1473.4|1474.6|1473.4|1474.6|1473.4|1474.6|1473.4|0
1656578280000|2022-06-30 08:38:00|1474.8|1473.6|1474.5|1473.3|1474.8|1473.6|1474.5|1473.3|4
1656578290000|2022-06-30 08:38:10|1474.6|1473.4|1474.1|1472.9|1474.7|1473.5|1474|1472.8|6
1656578300000|2022-06-30 08:38:20|1474.2|1473|1474.1|1472.9|1474.3|1473.1|1474.1|1472.9|1
1656578310000|2022-06-30 08:38:30|1473.8|1472.6|1473.7|1472.5|1474|1472.8|1473.7|1472.5|1
1656578320000|2022-06-30 08:38:40|1473.6|1472.4|1473.7|1472.5|1473.8|1472.6|1473.6|1472.4|4
1656578330000|2022-06-30 08:38:50|1473.6|1472.4|1473.8|1472.6|1473.8|1472.6|1473.5|1472.3|5
1656578340000|2022-06-30 08:39:00|1473.7|1472.5|1473|1471.8|1473.8|1472.6|1473|1471.8|8
1656578350000|2022-06-30 08:39:10|1473.1|1471.9|1473.1|1471.9|1473.1|1471.9|1472.8|1471.6|2
1656578360000|2022-06-30 08:39:20|1473.2|1472|1472.2|1471|1473.2|1472|1472.2|1471|12
1656578370000|2022-06-30 08:39:30|1472.1|1470.9|1472.6|1471.4|1472.6|1471.4|1472.1|1470.9|10
1656578380000|2022-06-30 08:39:40|1472.8|1471.6|1472.8|1471.6|1472.8|1471.6|1472.7|1471.5|2
1656578390000|2022-06-30 08:39:50|1472.5|1471.3|1472.5|1471.3|1472.5|1471.3|1472.2|1471|10
1656578400000|2022-06-30 08:40:00|1472.3|1471.1|1472.6|1471.4|1472.7|1471.5|1472.2|1471|4
1656578410000|2022-06-30 08:40:10|1472.7|1471.5|1472.3|1471.1|1472.7|1471.5|1472.3|1471.1|0
1656578420000|2022-06-30 08:40:20|1472.5|1471.3|1472.5|1471.3|1472.7|1471.5|1472.3|1471.1|0
1656578430000|2022-06-30 08:40:30|1472.6|1471.4|1472.6|1471.4|1472.6|1471.4|1472.5|1471.3|0
1656578440000|2022-06-30 08:40:40|1472.5|1471.3|1472.5|1471.3|1472.6|1471.4|1472.5|1471.3|0
1656578450000|2022-06-30 08:40:50|1472.3|1471.1|1472.5|1471.3|1472.5|1471.3|1472.3|1471.1|2
1656578460000|2022-06-30 08:41:00|1472.2|1471|1472.1|1470.9|1472.3|1471.1|1472.1|1470.9|3
1656578470000|2022-06-30 08:41:10|1472.3|1471.1|1473.2|1472|1473.3|1472.1|1472.2|1471|11
1656578480000|2022-06-30 08:41:20|1473.5|1472.3|1473.2|1472|1473.5|1472.3|1473.2|1472|2
1656578490000|2022-06-30 08:41:30|1473.3|1472.1|1473.5|1472.3|1473.7|1472.5|1473.2|1472|1
1656578500000|2022-06-30 08:41:40|1473.6|1472.4|1473.2|1472|1473.6|1472.4|1473.2|1472|3
1656578510000|2022-06-30 08:41:50|1473.3|1472.1|1473.2|1472|1473.3|1472.1|1473.2|1472|0
1656578520000|2022-06-30 08:42:00|1473.3|1472.1|1473.2|1472|1473.7|1472.5|1473|1471.8|18
1656578530000|2022-06-30 08:42:10|1473.3|1472.1|1473.2|1472|1473.3|1472.1|1473.2|1472|0
1656578540000|2022-06-30 08:42:20|1473.3|1472.1|1473.2|1472|1473.3|1472.1|1473.2|1472|0
1656578550000|2022-06-30 08:42:30|1473.1|1471.9|1473|1471.8|1473.1|1471.9|1473|1471.8|0
1656578560000|2022-06-30 08:42:40|1473.1|1471.9|1473|1471.8|1473.2|1472|1473|1471.8|0
1656578570000|2022-06-30 08:42:50|1472.7|1471.5|1473|1471.8|1473|1471.8|1472.7|1471.5|0
1656578580000|2022-06-30 08:43:00|1472.7|1471.5|1472|1470.8|1472.7|1471.5|1472|1470.8|17
1656578590000|2022-06-30 08:43:10|1472.2|1471|1472.1|1470.9|1472.2|1471|1472.1|1470.9|1
1656578600000|2022-06-30 08:43:20|1471.7|1470.5|1472|1470.8|1472|1470.8|1471.6|1470.4|9
1656578610000|2022-06-30 08:43:30|1472.1|1470.9|1472.2|1471|1472.2|1471|1472|1470.8|1
1656578620000|2022-06-30 08:43:40|1472|1470.8|1472.6|1471.4|1472.6|1471.4|1472|1470.8|1
1656578630000|2022-06-30 08:43:50|1472.5|1471.3|1472.5|1471.3|1472.7|1471.5|1472.5|1471.3|0
1656578650000|2022-06-30 08:44:10|1472.3|1471.1|1472.2|1471|1472.6|1471.4|1472.2|1471|3
1656578660000|2022-06-30 08:44:20|1472.3|1471.1|1472.3|1471.1|1472.3|1471.1|1472.3|1471.1|0
1656578670000|2022-06-30 08:44:30|1472.2|1471|1472.2|1471|1472.2|1471|1472|1470.8|1
1656578680000|2022-06-30 08:44:40|1472|1470.8|1471.6|1470.4|1472.2|1471|1471.6|1470.4|45
1656578690000|2022-06-30 08:44:50|||||||||11
1656578700000|2022-06-30 08:45:00|1472|1470.8|1472|1470.8|1472.2|1471|1471.8|1470.6|20
1656578710000|2022-06-30 08:45:10|1472.1|1470.9|1471.7|1470.5|1472.3|1471.1|1471.7|1470.5|1
1656578720000|2022-06-30 08:45:20|1472.1|1470.9|1471.7|1470.5|1472.1|1470.9|1471.7|1470.5|4
1656578730000|2022-06-30 08:45:30|1472|1470.8|1472.2|1471|1472.2|1471|1471.8|1470.6|1
1656578740000|2022-06-30 08:45:40|1472.3|1471.1|1472.5|1471.3|1472.5|1471.3|1472.3|1471.1|1
1656578750000|2022-06-30 08:45:50|1472.3|1471.1|1472.2|1471|1472.5|1471.3|1472.2|1471|0
1656578760000|2022-06-30 08:46:00|1472.1|1470.9|1471.7|1470.5|1472.1|1470.9|1471.7|1470.5|2
1656578770000|2022-06-30 08:46:10|1471.6|1470.4|1471.6|1470.4|1471.7|1470.5|1471.6|1470.4|2
1656578780000|2022-06-30 08:46:20|1471.7|1470.5|1471.6|1470.4|1471.7|1470.5|1471.6|1470.4|6
1656578790000|2022-06-30 08:46:30|1471.7|1470.5|1471.7|1470.5|1471.8|1470.6|1471.7|1470.5|3
1656578800000|2022-06-30 08:46:40|1471.6|1470.4|1471.3|1470.1|1471.6|1470.4|1471.3|1470.1|4
1656578810000|2022-06-30 08:46:50|1471.5|1470.3|1471.5|1470.3|1471.5|1470.3|1471.5|1470.3|1
1656578830000|2022-06-30 08:47:10|1471.3|1470.1|1471.6|1470.4|1471.6|1470.4|1471.3|1470.1|0
1656578840000|2022-06-30 08:47:20|1471.8|1470.6|1472|1470.8|1472|1470.8|1471.8|1470.6|7
1656578850000|2022-06-30 08:47:30|1472.2|1471|1472.2|1471|1472.2|1471|1472|1470.8|0
1656578860000|2022-06-30 08:47:40|1472.1|1470.9|1472.1|1470.9|1472.1|1470.9|1472|1470.8|0
1656578870000|2022-06-30 08:47:50|1472.2|1471|1472.5|1471.3|1472.5|1471.3|1472.1|1470.9|1
1656578880000|2022-06-30 08:48:00|1472.6|1471.4|1472.5|1471.3|1472.7|1471.5|1472.5|1471.3|6
1656578890000|2022-06-30 08:48:10|1472.3|1471.1|1472|1470.8|1472.3|1471.1|1472|1470.8|2
1656578900000|2022-06-30 08:48:20|1472.2|1471|1472.2|1471|1472.3|1471.1|1472.2|1471|0
1656578910000|2022-06-30 08:48:30|1472.1|1470.9|1472.1|1470.9|1472.2|1471|1472|1470.8|0
1656578920000|2022-06-30 08:48:40|1472.2|1471|1472.3|1471.1|1472.3|1471.1|1472|1470.8|13
1656578930000|2022-06-30 08:48:50|1472.5|1471.3|1472.5|1471.3|1472.5|1471.3|1472.5|1471.3|4
1656578940000|2022-06-30 08:49:00|1472.3|1471.1|1472.3|1471.1|1472.5|1471.3|1472.3|1471.1|0
1656578960000|2022-06-30 08:49:20|1472.5|1471.3|1472.5|1471.3|1472.6|1471.4|1472.5|1471.3|3
1656578970000|2022-06-30 08:49:30|1472.3|1471.1|1472.3|1471.1|1472.3|1471.1|1472.3|1471.1|1
1656578990000|2022-06-30 08:49:50|1472.7|1471.5|1473|1471.8|1473.1|1471.9|1472.7|1471.5|9
1656579000000|2022-06-30 08:50:00|1472.7|1471.5|1472.3|1471.1|1473|1471.8|1472.3|1471.1|39
1656579010000|2022-06-30 08:50:10|1472.5|1471.3|1472.5|1471.3|1472.5|1471.3|1472.3|1471.1|2
1656579020000|2022-06-30 08:50:20|1472.7|1471.5|1472.6|1471.4|1472.7|1471.5|1472.5|1471.3|10
1656579030000|2022-06-30 08:50:30|1472.7|1471.5|1472.8|1471.6|1473|1471.8|1472.6|1471.4|4
1656579040000|2022-06-30 08:50:40|1472.7|1471.5|1472.5|1471.3|1473|1471.8|1472.5|1471.3|5
1656579050000|2022-06-30 08:50:50|1472.6|1471.4|1472.6|1471.4|1472.6|1471.4|1472.5|1471.3|0
1656579060000|2022-06-30 08:51:00|1473|1471.8|1473|1471.8|1473.1|1471.9|1473|1471.8|2
1656579070000|2022-06-30 08:51:10|1473.2|1472|1473|1471.8|1473.2|1472|1472.8|1471.6|5
1656579080000|2022-06-30 08:51:20|1473.1|1471.9|1473.2|1472|1473.2|1472|1473|1471.8|1
1656579090000|2022-06-30 08:51:30|1473.3|1472.1|1473.5|1472.3|1473.5|1472.3|1473.2|1472|1
1656579100000|2022-06-30 08:51:40|1473.6|1472.4|1473.5|1472.3|1473.6|1472.4|1473.5|1472.3|0
1656579110000|2022-06-30 08:51:50|||||||||1
1656579120000|2022-06-30 08:52:00|1473.6|1472.4|1473.6|1472.4|1473.6|1472.4|1473.5|1472.3|0
1656579140000|2022-06-30 08:52:20|1474|1472.8|1473.8|1472.6|1474|1472.8|1473.8|1472.6|4
1656579150000|2022-06-30 08:52:30|1474|1472.8|1474|1472.8|1474.1|1472.9|1474|1472.8|2
1656579160000|2022-06-30 08:52:40|1473.6|1472.4|1473.8|1472.6|1473.8|1472.6|1473.5|1472.3|5
1656579170000|2022-06-30 08:52:50|1473.7|1472.5|1473.1|1471.9|1473.8|1472.6|1473|1471.8|1
1656579180000|2022-06-30 08:53:00|1473|1471.8|1473|1471.8|1473|1471.8|1473|1471.8|0
1656579190000|2022-06-30 08:53:10|1472.8|1471.6|1472.8|1471.6|1473|1471.8|1472.7|1471.5|1
1656579210000|2022-06-30 08:53:30|1473|1471.8|1472.7|1471.5|1473|1471.8|1472.7|1471.5|1
1656579220000|2022-06-30 08:53:40|1473|1471.8|1472.7|1471.5|1473|1471.8|1472.7|1471.5|0
1656579230000|2022-06-30 08:53:50|1473|1471.8|1472.7|1471.5|1473|1471.8|1472.7|1471.5|0
1656579250000|2022-06-30 08:54:10|1472.6|1471.4|1472.6|1471.4|1472.6|1471.4|1472.5|1471.3|0
1656579260000|2022-06-30 08:54:20|1472.5|1471.3|1472.7|1471.5|1472.7|1471.5|1472.5|1471.3|0
1656579270000|2022-06-30 08:54:30|1472.5|1471.3|1472.5|1471.3|1472.5|1471.3|1472.5|1471.3|0
1656579280000|2022-06-30 08:54:40|1472.3|1471.1|1472.5|1471.3|1472.6|1471.4|1472.3|1471.1|1
1656579290000|2022-06-30 08:54:50|1472.3|1471.1|1472.3|1471.1|1472.3|1471.1|1472.3|1471.1|0
1656579300000|2022-06-30 08:55:00|1472.5|1471.3|1472.3|1471.1|1472.5|1471.3|1472.3|1471.1|0
1656579360000|2022-06-30 08:56:00|1472.6|1471.4|1472.6|1471.4|1472.6|1471.4|1472.6|1471.4|3
1656579390000|2022-06-30 08:56:30|1472.5|1471.3|1472.5|1471.3|1472.6|1471.4|1472.5|1471.3|0
1656579400000|2022-06-30 08:56:40|1472.6|1471.4|1472.6|1471.4|1472.6|1471.4|1472.5|1471.3|0
1656579410000|2022-06-30 08:56:50|1472.5|1471.3|1472.6|1471.4|1472.6|1471.4|1472.5|1471.3|0
1656579420000|2022-06-30 08:57:00|1472.5|1471.3|1472.5|1471.3|1472.6|1471.4|1472.5|1471.3|0
1656579430000|2022-06-30 08:57:10|||||||||1
1656579460000|2022-06-30 08:57:40|1472.6|1471.4|1472.5|1471.3|1472.6|1471.4|1472.5|1471.3|0
1656579470000|2022-06-30 08:57:50|1472.6|1471.4|1472.6|1471.4|1472.6|1471.4|1472.6|1471.4|0
1656579480000|2022-06-30 08:58:00|1472.5|1471.3|1472.6|1471.4|1472.6|1471.4|1472.5|1471.3|0
1656579490000|2022-06-30 08:58:10|1472.5|1471.3|1472.5|1471.3|1472.6|1471.4|1472.5|1471.3|0
1656579500000|2022-06-30 08:58:20|1472.6|1471.4|1472.5|1471.3|1472.6|1471.4|1472.5|1471.3|0
1656579520000|2022-06-30 08:58:40|1472.3|1471.1|1472.5|1471.3|1472.6|1471.4|1472.3|1471.1|0
1656579530000|2022-06-30 08:58:50|1472.6|1471.4|1472.3|1471.1|1472.6|1471.4|1472.3|1471.1|2
1656579540000|2022-06-30 08:59:00|1472.1|1470.9|1472|1470.8|1472.1|1470.9|1471.5|1470.3|19
1656579550000|2022-06-30 08:59:10|1472.1|1470.9|1471.7|1470.5|1472.1|1470.9|1471.7|1470.5|4
1656579560000|2022-06-30 08:59:20|1472|1470.8|1472.1|1470.9|1472.1|1470.9|1471.6|1470.4|10
1656579590000|2022-06-30 08:59:50|1472.3|1471.1|1472.3|1471.1|1472.3|1471.1|1472.3|1471.1|1
1656579600000|2022-06-30 09:00:00|1472.2|1471|1472.6|1471.4|1472.6|1471.4|1472.2|1471|8
1656579610000|2022-06-30 09:00:10|||||||||1
1656579620000|2022-06-30 09:00:20|1472.8|1471.6|1472.8|1471.6|1472.8|1471.6|1472.8|1471.6|2
1656579660000|2022-06-30 09:01:00|1472.6|1471.4|1472.7|1471.5|1472.7|1471.5|1472.6|1471.4|6
1656579670000|2022-06-30 09:01:10|1472.8|1471.6|1472.8|1471.6|1472.8|1471.6|1472.8|1471.6|0
1656579690000|2022-06-30 09:01:30|1472.5|1471.3|1472.8|1471.6|1472.8|1471.6|1472.5|1471.3|4
1656579700000|2022-06-30 09:01:40|1473|1471.8|1473|1471.8|1473|1471.8|1473|1471.8|0
1656579710000|2022-06-30 09:01:50|1472.7|1471.5|1473|1471.8|1473|1471.8|1472.7|1471.5|2
1656579730000|2022-06-30 09:02:10|1472.7|1471.5|1472.6|1471.4|1472.7|1471.5|1472.6|1471.4|2
1656579750000|2022-06-30 09:02:30|1472.7|1471.5|1472.6|1471.4|1472.7|1471.5|1472.6|1471.4|0
1656579780000|2022-06-30 09:03:00|1472.5|1471.3|1472.7|1471.5|1472.7|1471.5|1472.5|1471.3|2
1656579790000|2022-06-30 09:03:10|1472.6|1471.4|1472.5|1471.3|1472.7|1471.5|1472.2|1471|7
1656579800000|2022-06-30 09:03:20|1472.6|1471.4|1472.6|1471.4|1472.6|1471.4|1472.6|1471.4|0
1656579830000|2022-06-30 09:03:50|1472.5|1471.3|1472.5|1471.3|1472.5|1471.3|1472.5|1471.3|2
1656579840000|2022-06-30 09:04:00|1472.6|1471.4|1472.5|1471.3|1472.6|1471.4|1472.5|1471.3|0
1656579850000|2022-06-30 09:04:10|1472.3|1471.1|1472.5|1471.3|1472.5|1471.3|1472.3|1471.1|0
1656579860000|2022-06-30 09:04:20|1472.3|1471.1|1472.3|1471.1|1472.3|1471.1|1472.3|1471.1|0
1656579870000|2022-06-30 09:04:30|1472.1|1470.9|1472.1|1470.9|1472.1|1470.9|1472|1470.8|4
1656579880000|2022-06-30 09:04:40|1472.5|1471.3|1472.5|1471.3|1472.6|1471.4|1472.5|1471.3|7
1656579890000|2022-06-30 09:04:50|1472.6|1471.4|1473|1471.8|1473|1471.8|1472.6|1471.4|2
1656579900000|2022-06-30 09:05:00|1473.2|1472|1473.1|1471.9|1473.3|1472.1|1472.8|1471.6|13
1656579910000|2022-06-30 09:05:10|1472.7|1471.5|1472.7|1471.5|1472.7|1471.5|1472.7|1471.5|5
1656579920000|2022-06-30 09:05:20|1472.8|1471.6|1473|1471.8|1473|1471.8|1472.8|1471.6|0
1656579930000|2022-06-30 09:05:30|1472.8|1471.6|1473|1471.8|1473|1471.8|1472.8|1471.6|0
1656579960000|2022-06-30 09:06:00|1473.1|1471.9|1473.2|1472|1473.2|1472|1473.1|1471.9|0
1656579970000|2022-06-30 09:06:10|1473.3|1472.1|1473.3|1472.1|1473.3|1472.1|1473.2|1472|2
1656579980000|2022-06-30 09:06:20|1473.2|1472|1473.2|1472|1473.2|1472|1473.2|1472|0
1656579990000|2022-06-30 09:06:30|1473.3|1472.1|1473.5|1472.3|1473.6|1472.4|1473.2|1472|2
1656580000000|2022-06-30 09:06:40|1473.6|1472.4|1473.5|1472.3|1473.6|1472.4|1473.5|1472.3|0
1656580010000|2022-06-30 09:06:50|1473.3|1472.1|1473.3|1472.1|1473.5|1472.3|1473.3|1472.1|0
1656580020000|2022-06-30 09:07:00|1473.5|1472.3|1473.6|1472.4|1473.6|1472.4|1473.5|1472.3|0
1656580070000|2022-06-30 09:07:50|1473.5|1472.3|1473.5|1472.3|1473.5|1472.3|1473.2|1472|3
1656580080000|2022-06-30 09:08:00|1473.3|1472.1|1473.3|1472.1|1473.3|1472.1|1473.3|1472.1|0
1656580100000|2022-06-30 09:08:20|1473.1|1471.9|1473.1|1471.9|1473.1|1471.9|1473.1|1471.9|3
1656580110000|2022-06-30 09:08:30|1473.3|1472.1|1473.6|1472.4|1473.6|1472.4|1473.3|1472.1|4
1656580130000|2022-06-30 09:08:50|1473.3|1472.1|1473.2|1472|1473.3|1472.1|1473.1|1471.9|4
1656580150000|2022-06-30 09:09:10|1473.1|1471.9|1473.1|1471.9|1473.1|1471.9|1473.1|1471.9|0
1656580160000|2022-06-30 09:09:20|1473.2|1472|1473.2|1472|1473.2|1472|1473.2|1472|0
1656580170000|2022-06-30 09:09:30|1473.1|1471.9|1473.1|1471.9|1473.2|1472|1473.1|1471.9|0
1656580180000|2022-06-30 09:09:40|1473.2|1472|1473.3|1472.1|1473.3|1472.1|1473.1|1471.9|0
1656580200000|2022-06-30 09:10:00|1473|1471.8|1472.7|1471.5|1473.2|1472|1472.5|1471.3|7
1656580210000|2022-06-30 09:10:10|1472.8|1471.6|1473|1471.8|1473|1471.8|1472.8|1471.6|1
1656580220000|2022-06-30 09:10:20|1473.1|1471.9|1473|1471.8|1473.2|1472|1473|1471.8|1
1656580230000|2022-06-30 09:10:30|1473.1|1471.9|1473.1|1471.9|1473.1|1471.9|1473.1|1471.9|0
1656580240000|2022-06-30 09:10:40|1473.2|1472|1473.2|1472|1473.2|1472|1473.2|1472|0
1656580260000|2022-06-30 09:11:00|1473.1|1471.9|1472.8|1471.6|1473.1|1471.9|1472.8|1471.6|1
1656580270000|2022-06-30 09:11:10|1473|1471.8|1473|1471.8|1473|1471.8|1473|1471.8|0
1656580290000|2022-06-30 09:11:30|1472.7|1471.5|1472.7|1471.5|1472.8|1471.6|1472.7|1471.5|6
1656580340000|2022-06-30 09:12:20|1472.8|1471.6|1472.7|1471.5|1472.8|1471.6|1472.7|1471.5|0
1656580360000|2022-06-30 09:12:40|||||||||1
1656580380000|2022-06-30 09:13:00|1472.6|1471.4|1472.6|1471.4|1472.6|1471.4|1472.6|1471.4|0
1656580390000|2022-06-30 09:13:10|1472.3|1471.1|1472.5|1471.3|1472.5|1471.3|1472.3|1471.1|3
1656580400000|2022-06-30 09:13:20|1472.3|1471.1|1472.3|1471.1|1472.3|1471.1|1472.3|1471.1|0
1656580410000|2022-06-30 09:13:30|1472.5|1471.3|1472.5|1471.3|1472.5|1471.3|1472.5|1471.3|1
1656580440000|2022-06-30 09:14:00|1472.3|1471.1|1472.1|1470.9|1472.3|1471.1|1472.1|1470.9|1
1656580450000|2022-06-30 09:14:10|1471.8|1470.6|1472|1470.8|1472|1470.8|1471.8|1470.6|1
1656580460000|2022-06-30 09:14:20|1472.1|1470.9|1472.2|1471|1472.2|1471|1472.1|1470.9|0
1656580470000|2022-06-30 09:14:30|1472.1|1470.9|1472.1|1470.9|1472.2|1471|1472.1|1470.9|0
1656580480000|2022-06-30 09:14:40|1472.2|1471|1472.2|1471|1472.2|1471|1472.2|1471|4
1656580490000|2022-06-30 09:14:50|1472.3|1471.1|1472.3|1471.1|1472.3|1471.1|1472.3|1471.1|0
1656580500000|2022-06-30 09:15:00|1472.1|1470.9|1472.2|1471|1472.2|1471|1472|1470.8|12
1656580510000|2022-06-30 09:15:10|1472.1|1470.9|1472.2|1471|1472.2|1471|1472.1|1470.9|0
1656580520000|2022-06-30 09:15:20|1472.1|1470.9|1472|1470.8|1472.2|1471|1472|1470.8|0
1656580530000|2022-06-30 09:15:30|1472.1|1470.9|1472|1470.8|1472.2|1471|1472|1470.8|0
1656580540000|2022-06-30 09:15:40|1471.8|1470.6|1472|1470.8|1472|1470.8|1471.8|1470.6|0
1656580560000|2022-06-30 09:16:00|1472.2|1471|1472.2|1471|1472.2|1471|1472.1|1470.9|0
1656580570000|2022-06-30 09:16:10|1472.3|1471.1|1472.3|1471.1|1472.3|1471.1|1472.3|1471.1|0
1656580590000|2022-06-30 09:16:30|1472.2|1471|1472.2|1471|1472.2|1471|1472.2|1471|2
1656580600000|2022-06-30 09:16:40|1472.3|1471.1|1472.3|1471.1|1472.3|1471.1|1472.2|1471|0
1656580620000|2022-06-30 09:17:00|1472.1|1470.9|1472.2|1471|1472.3|1471.1|1472|1470.8|10
1656580630000|2022-06-30 09:17:10|1472.1|1470.9|1471.6|1470.4|1472.1|1470.9|1471.6|1470.4|3
1656580640000|2022-06-30 09:17:20|1471.8|1470.6|1471.8|1470.6|1471.8|1470.6|1471.8|1470.6|2
1656580650000|2022-06-30 09:17:30|1472.1|1470.9|1472.2|1471|1472.2|1471|1472.1|1470.9|2
1656580660000|2022-06-30 09:17:40|1472.1|1470.9|1472.3|1471.1|1472.3|1471.1|1472.1|1470.9|1
1656580670000|2022-06-30 09:17:50|1472.2|1471|1472.2|1471|1472.2|1471|1472.2|1471|2
1656580690000|2022-06-30 09:18:10|1472.1|1470.9|1472|1470.8|1472.1|1470.9|1471.8|1470.6|1
1656580700000|2022-06-30 09:18:20|1471.3|1470.1|1471.3|1470.1|1471.3|1470.1|1471.3|1470.1|13
1656580710000|2022-06-30 09:18:30|1471.2|1470|1471.2|1470|1471.2|1470|1471.1|1469.9|5
1656580720000|2022-06-30 09:18:40|1471.3|1470.1|1471.2|1470|1471.3|1470.1|1471.2|1470|0
1656580730000|2022-06-30 09:18:50|1471.3|1470.1|1471.3|1470.1|1471.3|1470.1|1471.3|1470.1|0
1656580740000|2022-06-30 09:19:00|||||||||2
1656580750000|2022-06-30 09:19:10|1471.1|1469.9|1471.1|1469.9|1471.2|1470|1470.9|1469.7|11
1656580760000|2022-06-30 09:19:20|1471.3|1470.1|1471.7|1470.5|1471.7|1470.5|1471.3|1470.1|12
1656580770000|2022-06-30 09:19:30|1472.1|1470.9|1471.7|1470.5|1472.1|1470.9|1471.7|1470.5|5
1656580790000|2022-06-30 09:19:50|1471.6|1470.4|1471.5|1470.3|1471.6|1470.4|1471.5|1470.3|4
1656580820000|2022-06-30 09:20:20|1471.3|1470.1|1471.5|1470.3|1471.5|1470.3|1471.3|1470.1|0
1656580840000|2022-06-30 09:20:40|1471.3|1470.1|1471.3|1470.1|1471.3|1470.1|1471.3|1470.1|0
1656580860000|2022-06-30 09:21:00|1471.1|1469.9|1471.2|1470|1471.3|1470.1|1471.1|1469.9|5
1656580870000|2022-06-30 09:21:10|1471.7|1470.5|1471.7|1470.5|1471.7|1470.5|1471.7|1470.5|16
1656580880000|2022-06-30 09:21:20|1471.6|1470.4|1471.5|1470.3|1471.6|1470.4|1471.5|1470.3|10
1656580900000|2022-06-30 09:21:40|1471.6|1470.4|1471.7|1470.5|1471.7|1470.5|1471.6|1470.4|0
1656580910000|2022-06-30 09:21:50|1471.8|1470.6|1471.7|1470.5|1471.8|1470.6|1471.7|1470.5|0
1656580920000|2022-06-30 09:22:00|1471.8|1470.6|1471.7|1470.5|1471.8|1470.6|1471.7|1470.5|0
1656580930000|2022-06-30 09:22:10|1472|1470.8|1472|1470.8|1472|1470.8|1472|1470.8|0
1656580940000|2022-06-30 09:22:20|1472.2|1471|1472.2|1471|1472.2|1471|1472.1|1470.9|0
1656580950000|2022-06-30 09:22:30|1472.3|1471.1|1472.2|1471|1472.3|1471.1|1472.2|1471|1
1656580960000|2022-06-30 09:22:40|1472.1|1470.9|1472.2|1471|1472.2|1471|1472.1|1470.9|0
1656580980000|2022-06-30 09:23:00|1472.1|1470.9|1472.1|1470.9|1472.1|1470.9|1472.1|1470.9|0
1656580990000|2022-06-30 09:23:10|1472|1470.8|1471.7|1470.5|1472|1470.8|1471.7|1470.5|1
1656581010000|2022-06-30 09:23:30|1471.6|1470.4|1471.7|1470.5|1471.8|1470.6|1471.6|1470.4|2
1656581020000|2022-06-30 09:23:40|1472|1470.8|1472|1470.8|1472|1470.8|1472|1470.8|1
1656581030000|2022-06-30 09:23:50|1471.8|1470.6|1471.7|1470.5|1472|1470.8|1471.7|1470.5|0
1656581040000|2022-06-30 09:24:00|1472|1470.8|1472.2|1471|1472.2|1471|1472|1470.8|0
1656581050000|2022-06-30 09:24:10|1472.1|1470.9|1472.1|1470.9|1472.2|1471|1472.1|1470.9|1
1656581060000|2022-06-30 09:24:20|1472.2|1471|1472.1|1470.9|1472.2|1471|1472.1|1470.9|0
1656581070000|2022-06-30 09:24:30|1472|1470.8|1472.3|1471.1|1472.3|1471.1|1472|1470.8|4
1656581080000|2022-06-30 09:24:40|1472|1470.8|1471.8|1470.6|1472|1470.8|1471.8|1470.6|5
1656581090000|2022-06-30 09:24:50|1472|1470.8|1472|1470.8|1472|1470.8|1472|1470.8|0
1656581100000|2022-06-30 09:25:00|1471.8|1470.6|1471.6|1470.4|1471.8|1470.6|1471.6|1470.4|20
1656581130000|2022-06-30 09:25:30|1471.5|1470.3|1471.5|1470.3|1471.5|1470.3|1471.3|1470.1|1
1656581140000|2022-06-30 09:25:40|1471.6|1470.4|1471.5|1470.3|1471.6|1470.4|1471.5|1470.3|0
1656581150000|2022-06-30 09:25:50|||||||||3
1656581160000|2022-06-30 09:26:00|1471.3|1470.1|1471.3|1470.1|1471.3|1470.1|1471.3|1470.1|0
1656581170000|2022-06-30 09:26:10|1471.5|1470.3|1471.6|1470.4|1471.6|1470.4|1471.5|1470.3|0
1656581190000|2022-06-30 09:26:30|1471.5|1470.3|1471.5|1470.3|1471.5|1470.3|1471.5|1470.3|2
1656581200000|2022-06-30 09:26:40|1471.3|1470.1|1471.3|1470.1|1471.5|1470.3|1471.3|1470.1|0
1656581210000|2022-06-30 09:26:50|1471.5|1470.3|1471.5|1470.3|1471.5|1470.3|1471.5|1470.3|0
1656581220000|2022-06-30 09:27:00|1471.6|1470.4|1471.3|1470.1|1471.6|1470.4|1471.3|1470.1|0
1656581230000|2022-06-30 09:27:10|1471.5|1470.3|1471.5|1470.3|1471.5|1470.3|1471.5|1470.3|3
1656581240000|2022-06-30 09:27:20|1471.3|1470.1|1471.3|1470.1|1471.3|1470.1|1471.3|1470.1|0
1656581250000|2022-06-30 09:27:30|||||||||2
1656581260000|2022-06-30 09:27:40|1471.1|1469.9|1470.8|1469.6|1471.1|1469.9|1470.8|1469.6|2
1656581270000|2022-06-30 09:27:50|1471|1469.8|1471.1|1469.9|1471.1|1469.9|1471|1469.8|0
1656581280000|2022-06-30 09:28:00|1470.8|1469.6|1471|1469.8|1471|1469.8|1470.8|1469.6|5
1656581290000|2022-06-30 09:28:10|1470.8|1469.6|1470.8|1469.6|1470.8|1469.6|1470.8|1469.6|6
1656581310000|2022-06-30 09:28:30|1471|1469.8|1471|1469.8|1471|1469.8|1471|1469.8|1
1656581320000|2022-06-30 09:28:40|1471.1|1469.9|1471|1469.8|1471.1|1469.9|1471|1469.8|0
1656581330000|2022-06-30 09:28:50|1471.1|1469.9|1471.2|1470|1471.2|1470|1471.1|1469.9|1
1656581350000|2022-06-30 09:29:10|1471.1|1469.9|1471|1469.8|1471.1|1469.9|1471|1469.8|0
1656581370000|2022-06-30 09:29:30|1470.8|1469.6|1471.1|1469.9|1471.1|1469.9|1470.8|1469.6|0
1656581380000|2022-06-30 09:29:40|1471|1469.8|1471|1469.8|1471.1|1469.9|1471|1469.8|0
1656581390000|2022-06-30 09:29:50|1471.1|1469.9|1471|1469.8|1471.1|1469.9|1471|1469.8|0
1656581400000|2022-06-30 09:30:00|1471.1|1469.9|1471.1|1469.9|1471.1|1469.9|1471.1|1469.9|0
1656581410000|2022-06-30 09:30:10|1471.3|1470.1|1471.3|1470.1|1471.3|1470.1|1471.3|1470.1|1
1656581450000|2022-06-30 09:30:50|1471.2|1470|1471.1|1469.9|1471.2|1470|1471|1469.8|1
1656581500000|2022-06-30 09:31:40|1471|1469.8|1471.1|1469.9|1471.1|1469.9|1471|1469.8|1
1656581520000|2022-06-30 09:32:00|1471|1469.8|1470.8|1469.6|1471|1469.8|1470.8|1469.6|2
1656581530000|2022-06-30 09:32:10|1471.2|1470|1471.2|1470|1471.2|1470|1471.2|1470|4
1656581540000|2022-06-30 09:32:20|1471.1|1469.9|1471.1|1469.9|1471.1|1469.9|1471.1|1469.9|0
1656581550000|2022-06-30 09:32:30|1471|1469.8|1470.8|1469.6|1471|1469.8|1470.8|1469.6|1
1656581560000|2022-06-30 09:32:40|1470.7|1469.5|1470.2|1469|1470.8|1469.6|1470.2|1469|50
1656581570000|2022-06-30 09:32:50|1470.3|1469.1|1470.8|1469.6|1470.8|1469.6|1470.2|1469|10
1656581580000|2022-06-30 09:33:00|1470.5|1469.3|1470.5|1469.3|1470.7|1469.5|1470.3|1469.1|1
1656581590000|2022-06-30 09:33:10|1470.6|1469.4|1470.3|1469.1|1470.6|1469.4|1470.3|1469.1|1
1656581600000|2022-06-30 09:33:20|1470.5|1469.3|1470.6|1469.4|1470.6|1469.4|1470.3|1469.1|2
1656581610000|2022-06-30 09:33:30|1470.5|1469.3|1470.6|1469.4|1470.6|1469.4|1470.5|1469.3|0
1656581630000|2022-06-30 09:33:50|1470.5|1469.3|1470.1|1468.9|1470.5|1469.3|1470|1468.8|6
1656581640000|2022-06-30 09:34:00|1470|1468.8|1470.5|1469.3|1470.6|1469.4|1470|1468.8|19
1656581650000|2022-06-30 09:34:10|1470.6|1469.4|1470.3|1469.1|1470.6|1469.4|1470.3|1469.1|2
1656581660000|2022-06-30 09:34:20|1470.5|1469.3|1470.3|1469.1|1470.5|1469.3|1470.1|1468.9|3
1656581670000|2022-06-30 09:34:30|1470.2|1469|1470.1|1468.9|1470.2|1469|1470.1|1468.9|2
1656581680000|2022-06-30 09:34:40|1470.2|1469|1470.2|1469|1470.3|1469.1|1470.2|1469|13
1656581700000|2022-06-30 09:35:00|1470.3|1469.1|1470.2|1469|1470.3|1469.1|1470.2|1469|2
1656581710000|2022-06-30 09:35:10|1470.3|1469.1|1470.2|1469|1470.3|1469.1|1470.2|1469|2
1656581730000|2022-06-30 09:35:30|1470.1|1468.9|1470.2|1469|1470.2|1469|1470.1|1468.9|0
1656581750000|2022-06-30 09:35:50|1470.1|1468.9|1470.2|1469|1470.3|1469.1|1470.1|1468.9|0
1656581760000|2022-06-30 09:36:00|1470.1|1468.9|1470.1|1468.9|1470.2|1469|1470.1|1468.9|0
1656581770000|2022-06-30 09:36:10|1470.2|1469|1470.2|1469|1470.2|1469|1470.2|1469|0
1656581780000|2022-06-30 09:36:20|1470.1|1468.9|1470.1|1468.9|1470.1|1468.9|1470.1|1468.9|0
1656581790000|2022-06-30 09:36:30|1470.2|1469|1470.2|1469|1470.2|1469|1470.2|1469|0
1656581800000|2022-06-30 09:36:40|1470.5|1469.3|1470.3|1469.1|1470.5|1469.3|1470.3|1469.1|3
1656581820000|2022-06-30 09:37:00|1470.1|1468.9|1470|1468.8|1470.1|1468.9|1470|1468.8|3
1656581850000|2022-06-30 09:37:30|1469.8|1468.6|1470.2|1469|1470.2|1469|1469.8|1468.6|6
1656581860000|2022-06-30 09:37:40|1470.1|1468.9|1469.8|1468.6|1470.1|1468.9|1469.8|1468.6|1
1656581870000|2022-06-30 09:37:50|1470|1468.8|1469.8|1468.6|1470.1|1468.9|1469.8|1468.6|7
1656581880000|2022-06-30 09:38:00|1470|1468.8|1470.1|1468.9|1470.1|1468.9|1470|1468.8|0
1656581890000|2022-06-30 09:38:10|1470.2|1469|1470.2|1469|1470.2|1469|1470.1|1468.9|1
1656581900000|2022-06-30 09:38:20|1470.1|1468.9|1470|1468.8|1470.1|1468.9|1469.8|1468.6|1
1656581910000|2022-06-30 09:38:30|1470.1|1468.9|1470.1|1468.9|1470.1|1468.9|1470.1|1468.9|0
1656581920000|2022-06-30 09:38:40|1470|1468.8|1470|1468.8|1470|1468.8|1470|1468.8|5
1656581930000|2022-06-30 09:38:50|1469.8|1468.6|1470|1468.8|1470|1468.8|1469.8|1468.6|2
1656581940000|2022-06-30 09:39:00|1470.1|1468.9|1470.1|1468.9|1470.1|1468.9|1470.1|1468.9|0
1656581950000|2022-06-30 09:39:10|||||||||1
1656581960000|2022-06-30 09:39:20|1470|1468.8|1470|1468.8|1470|1468.8|1470|1468.8|1
1656581970000|2022-06-30 09:39:30|1470.1|1468.9|1470.3|1469.1|1470.5|1469.3|1470.1|1468.9|9
1656581980000|2022-06-30 09:39:40|1470|1468.8|1470.1|1468.9|1470.1|1468.9|1470|1468.8|1
1656582000000|2022-06-30 09:40:00|1469.8|1468.6|1469.8|1468.6|1469.8|1468.6|1469.8|1468.6|5
1656582010000|2022-06-30 09:40:10|1470|1468.8|1470.1|1468.9|1470.1|1468.9|1470|1468.8|0
1656582030000|2022-06-30 09:40:30|1470.3|1469.1|1470.3|1469.1|1470.3|1469.1|1470.3|1469.1|2
1656582040000|2022-06-30 09:40:40|1470.1|1468.9|1470.1|1468.9|1470.1|1468.9|1470.1|1468.9|2
1656582100000|2022-06-30 09:41:40|1470.3|1469.1|1470.3|1469.1|1470.3|1469.1|1470.2|1469|3
1656582110000|2022-06-30 09:41:50|1470.6|1469.4|1470.6|1469.4|1470.6|1469.4|1470.5|1469.3|4
1656582120000|2022-06-30 09:42:00|1470.5|1469.3|1470.5|1469.3|1470.5|1469.3|1470.3|1469.1|2
1656582160000|2022-06-30 09:42:40|1470.6|1469.4|1470.6|1469.4|1470.7|1469.5|1470.6|1469.4|1
1656582170000|2022-06-30 09:42:50|1470.7|1469.5|1470.7|1469.5|1470.8|1469.6|1470.5|1469.3|1
1656582180000|2022-06-30 09:43:00|1470.6|1469.4|1470.6|1469.4|1470.6|1469.4|1470.6|1469.4|0
1656582200000|2022-06-30 09:43:20|1470.8|1469.6|1470.5|1469.3|1470.8|1469.6|1470.5|1469.3|0
1656582210000|2022-06-30 09:43:30|1470.7|1469.5|1470.5|1469.3|1470.7|1469.5|1470.5|1469.3|0
1656582220000|2022-06-30 09:43:40|1470.7|1469.5|1470.7|1469.5|1470.7|1469.5|1470.5|1469.3|0
1656582230000|2022-06-30 09:43:50|1470.6|1469.4|1470.7|1469.5|1470.7|1469.5|1470.6|1469.4|0
1656582240000|2022-06-30 09:44:00|1470.8|1469.6|1470.8|1469.6|1470.8|1469.6|1470.8|1469.6|1
1656582250000|2022-06-30 09:44:10|1470.7|1469.5|1471.1|1469.9|1471.1|1469.9|1470.7|1469.5|3
1656582260000|2022-06-30 09:44:20|1471|1469.8|1471|1469.8|1471|1469.8|1471|1469.8|1
1656582270000|2022-06-30 09:44:30|1470.8|1469.6|1470.8|1469.6|1471.1|1469.9|1470.8|1469.6|2
1656582280000|2022-06-30 09:44:40|1470.7|1469.5|1470.8|1469.6|1470.8|1469.6|1470.7|1469.5|16
1656582320000|2022-06-30 09:45:20|1470.6|1469.4|1470.6|1469.4|1470.6|1469.4|1470.5|1469.3|1
1656582330000|2022-06-30 09:45:30|1471|1469.8|1471.1|1469.9|1471.1|1469.9|1471|1469.8|2
1656582350000|2022-06-30 09:45:50|1470.9|1469.7|1471.1|1469.9|1471.1|1469.9|1470.9|1469.7|2
1656582370000|2022-06-30 09:46:10|1471.2|1470|1471.3|1470.1|1471.3|1470.1|1471.1|1469.9|11
1656582400000|2022-06-30 09:46:40|1471|1469.8|1471.1|1469.9|1471.1|1469.9|1471|1469.8|3
1656582420000|2022-06-30 09:47:00|1470.8|1469.6|1470.8|1469.6|1471|1469.8|1470.8|1469.6|5
1656582430000|2022-06-30 09:47:10|1470.7|1469.5|1470.8|1469.6|1470.8|1469.6|1470.6|1469.4|4
1656582460000|2022-06-30 09:47:40|1470.7|1469.5|1470.6|1469.4|1470.7|1469.5|1470.3|1469.1|4
1656582470000|2022-06-30 09:47:50|1470.7|1469.5|1470.8|1469.6|1470.8|1469.6|1470.7|1469.5|0
1656582480000|2022-06-30 09:48:00|1470.7|1469.5|1470.7|1469.5|1470.8|1469.6|1470.7|1469.5|1
1656582510000|2022-06-30 09:48:30|1470.8|1469.6|1471|1469.8|1471|1469.8|1470.8|1469.6|2
1656582520000|2022-06-30 09:48:40|1470.7|1469.5|1470.7|1469.5|1470.8|1469.6|1470.7|1469.5|0
1656582540000|2022-06-30 09:49:00|1470.6|1469.4|1470.7|1469.5|1470.7|1469.5|1470.6|1469.4|0
1656582560000|2022-06-30 09:49:20|1470.8|1469.6|1470.7|1469.5|1470.8|1469.6|1470.7|1469.5|0
1656582570000|2022-06-30 09:49:30|1470.8|1469.6|1470.8|1469.6|1470.8|1469.6|1470.8|1469.6|0
1656582580000|2022-06-30 09:49:40|1470.6|1469.4|1470.8|1469.6|1470.8|1469.6|1470.6|1469.4|5
1656582590000|2022-06-30 09:49:50|1471|1469.8|1471|1469.8|1471|1469.8|1471|1469.8|0
1656582600000|2022-06-30 09:50:00|1471.2|1470|1471.3|1470.1|1471.3|1470.1|1471.2|1470|32
1656582630000|2022-06-30 09:50:30|1471.2|1470|1471.1|1469.9|1471.2|1470|1471.1|1469.9|1
1656582640000|2022-06-30 09:50:40|1471.2|1470|1471.1|1469.9|1471.2|1470|1471.1|1469.9|2
1656582650000|2022-06-30 09:50:50|||||||||3
1656582690000|2022-06-30 09:51:30|1471.3|1470.1|1471.3|1470.1|1471.3|1470.1|1471.3|1470.1|1
1656582710000|2022-06-30 09:51:50|1471.2|1470|1471.2|1470|1471.2|1470|1471.2|1470|4
1656582720000|2022-06-30 09:52:00|1471.3|1470.1|1471.2|1470|1471.3|1470.1|1471.2|1470|3
1656582750000|2022-06-30 09:52:30|1471.3|1470.1|1471.3|1470.1|1471.3|1470.1|1471.3|1470.1|0
1656582760000|2022-06-30 09:52:40|||||||||3
1656582770000|2022-06-30 09:52:50|1472.2|1471|1472.2|1471|1472.2|1471|1472.2|1471|22
1656582790000|2022-06-30 09:53:10|1472.1|1470.9|1472.1|1470.9|1472.1|1470.9|1472.1|1470.9|1
1656582800000|2022-06-30 09:53:20|1471.8|1470.6|1471.8|1470.6|1471.8|1470.6|1471.8|1470.6|1
1656582820000|2022-06-30 09:53:40|1471.7|1470.5|1471.7|1470.5|1471.7|1470.5|1471.7|1470.5|1
1656582830000|2022-06-30 09:53:50|1471.8|1470.6|1471.8|1470.6|1471.8|1470.6|1471.8|1470.6|0
1656582840000|2022-06-30 09:54:00|||||||||1
1656582850000|2022-06-30 09:54:10|1471.7|1470.5|1471.8|1470.6|1471.8|1470.6|1471.7|1470.5|0
1656582880000|2022-06-30 09:54:40|||||||||1
1656582890000|2022-06-30 09:54:50|1471.7|1470.5|1471.7|1470.5|1471.7|1470.5|1471.7|1470.5|0
1656582900000|2022-06-30 09:55:00|1471.8|1470.6|1472|1470.8|1472|1470.8|1471.7|1470.5|1
1656582910000|2022-06-30 09:55:10|1472.1|1470.9|1472.1|1470.9|1472.1|1470.9|1472.1|1470.9|0
1656582950000|2022-06-30 09:55:50|1472.2|1471|1472.2|1471|1472.3|1471.1|1472.1|1470.9|4
1656582960000|2022-06-30 09:56:00|1472.1|1470.9|1472.8|1471.6|1473|1471.8|1472.1|1470.9|4
1656582990000|2022-06-30 09:56:30|1473|1471.8|1473.2|1472|1473.2|1472|1473|1471.8|3
1656583000000|2022-06-30 09:56:40|1473.1|1471.9|1473.2|1472|1473.2|1472|1473|1471.8|1
1656583020000|2022-06-30 09:57:00|1473.3|1472.1|1473.3|1472.1|1473.3|1472.1|1473.3|1472.1|3
1656583040000|2022-06-30 09:57:20|||||||||1
1656583050000|2022-06-30 09:57:30|1473.2|1472|1473.2|1472|1473.2|1472|1473.1|1471.9|1
1656583060000|2022-06-30 09:57:40|1473.5|1472.3|1473.5|1472.3|1473.5|1472.3|1473.3|1472.1|0
1656583100000|2022-06-30 09:58:20|1473.3|1472.1|1473.3|1472.1|1473.3|1472.1|1473.3|1472.1|0
1656583120000|2022-06-30 09:58:40|1473.2|1472|1473.3|1472.1|1473.3|1472.1|1473.2|1472|3
1656583130000|2022-06-30 09:58:50|1473.6|1472.4|1473.5|1472.3|1473.6|1472.4|1473.5|1472.3|4
1656583140000|2022-06-30 09:59:00|1473.6|1472.4|1473.6|1472.4|1473.7|1472.5|1473.6|1472.4|1
1656583150000|2022-06-30 09:59:10|1473.8|1472.6|1473.7|1472.5|1473.8|1472.6|1473.7|1472.5|3
1656583170000|2022-06-30 09:59:30|1473.6|1472.4|1473.7|1472.5|1473.8|1472.6|1473.6|1472.4|1
1656583190000|2022-06-30 09:59:50|1473.6|1472.4|1473.6|1472.4|1473.6|1472.4|1473.6|1472.4|0
1656583200000|2022-06-30 10:00:00|1473.5|1472.3|1473.1|1471.9|1473.5|1472.3|1473.1|1471.9|1
1656583210000|2022-06-30 10:00:10|1473|1471.8|1473|1471.8|1473|1471.8|1473|1471.8|0
1656583220000|2022-06-30 10:00:20|1472.8|1471.6|1472.8|1471.6|1472.8|1471.6|1472.8|1471.6|0
1656583230000|2022-06-30 10:00:30|1473|1471.8|1473|1471.8|1473.1|1471.9|1472.8|1471.6|15
1656583240000|2022-06-30 10:00:40|1472.8|1471.6|1472.8|1471.6|1472.8|1471.6|1472.8|1471.6|1
1656583260000|2022-06-30 10:01:00|||||||||1
1656583290000|2022-06-30 10:01:30|1472.7|1471.5|1472.3|1471.1|1472.7|1471.5|1472.3|1471.1|10
1656583300000|2022-06-30 10:01:40|1472.2|1471|1472.2|1471|1472.2|1471|1472.2|1471|2
1656583310000|2022-06-30 10:01:50|1472.3|1471.1|1472.3|1471.1|1472.3|1471.1|1472.3|1471.1|0
1656583320000|2022-06-30 10:02:00|1472.2|1471|1472.2|1471|1472.2|1471|1472.2|1471|6
1656583330000|2022-06-30 10:02:10|1472.3|1471.1|1472.3|1471.1|1472.3|1471.1|1472.3|1471.1|0
1656583350000|2022-06-30 10:02:30|1472.2|1471|1472.3|1471.1|1472.3|1471.1|1472.2|1471|0
1656583360000|2022-06-30 10:02:40|1472.1|1470.9|1472.1|1470.9|1472.1|1470.9|1472.1|1470.9|2
1656583410000|2022-06-30 10:03:30|||||||||3
1656583420000|2022-06-30 10:03:40|1472.2|1471|1472.2|1471|1472.2|1471|1472.2|1471|5
1656583440000|2022-06-30 10:04:00|1472.3|1471.1|1472.3|1471.1|1472.3|1471.1|1472.3|1471.1|0
1656583460000|2022-06-30 10:04:20|1472.5|1471.3|1472.5|1471.3|1472.5|1471.3|1472.5|1471.3|2
1656583480000|2022-06-30 10:04:40|||||||||1
1656583490000|2022-06-30 10:04:50|1472.6|1471.4|1472.6|1471.4|1472.6|1471.4|1472.6|1471.4|0
1656583500000|2022-06-30 10:05:00|1472.7|1471.5|1472.7|1471.5|1472.7|1471.5|1472.6|1471.4|0
1656583510000|2022-06-30 10:05:10|1472.8|1471.6|1473.1|1471.9|1473.1|1471.9|1472.8|1471.6|1
1656583520000|2022-06-30 10:05:20|1473|1471.8|1473|1471.8|1473|1471.8|1473|1471.8|1
1656583540000|2022-06-30 10:05:40|1473.1|1471.9|1473|1471.8|1473.1|1471.9|1473|1471.8|0
1656583550000|2022-06-30 10:05:50|1473.1|1471.9|1473|1471.8|1473.1|1471.9|1473|1471.8|0
1656583560000|2022-06-30 10:06:00|1472.7|1471.5|1472.7|1471.5|1472.7|1471.5|1472.7|1471.5|8
1656583580000|2022-06-30 10:06:20|1472.5|1471.3|1472.5|1471.3|1472.5|1471.3|1472.5|1471.3|5
1656583590000|2022-06-30 10:06:30|1472.7|1471.5|1472.6|1471.4|1472.7|1471.5|1472.6|1471.4|4
1656583610000|2022-06-30 10:06:50|1472.7|1471.5|1472.7|1471.5|1472.7|1471.5|1472.7|1471.5|0
1656583620000|2022-06-30 10:07:00|1472.6|1471.4|1472.6|1471.4|1472.6|1471.4|1472.6|1471.4|0
1656583650000|2022-06-30 10:07:30|1472.5|1471.3|1472.5|1471.3|1472.5|1471.3|1472.5|1471.3|2
1656583670000|2022-06-30 10:07:50|1472.2|1471|1472.2|1471|1472.2|1471|1472.2|1471|1
1656583680000|2022-06-30 10:08:00|1472.5|1471.3|1472.5|1471.3|1472.5|1471.3|1472.5|1471.3|0
1656583690000|2022-06-30 10:08:10|1472.3|1471.1|1472.3|1471.1|1472.3|1471.1|1472.3|1471.1|0
1656583700000|2022-06-30 10:08:20|1472.2|1471|1472.5|1471.3|1472.5|1471.3|1472.2|1471|0
1656583730000|2022-06-30 10:08:50|1472.2|1471|1472.2|1471|1472.2|1471|1472.2|1471|0
1656583740000|2022-06-30 10:09:00|1472.5|1471.3|1472.2|1471|1472.5|1471.3|1472.2|1471|0
1656583750000|2022-06-30 10:09:10|1472.3|1471.1|1472.3|1471.1|1472.3|1471.1|1472.3|1471.1|0
1656583760000|2022-06-30 10:09:20|1472.2|1471|1472.2|1471|1472.2|1471|1472.2|1471|0
1656583770000|2022-06-30 10:09:30|1472.1|1470.9|1472.2|1471|1472.2|1471|1472.1|1470.9|0
1656583790000|2022-06-30 10:09:50|1472.3|1471.1|1472.2|1471|1472.3|1471.1|1472.2|1471|0
1656583800000|2022-06-30 10:10:00|1472.3|1471.1|1472.1|1470.9|1472.3|1471.1|1472.1|1470.9|0
1656583810000|2022-06-30 10:10:10|1472|1470.8|1472|1470.8|1472|1470.8|1472|1470.8|0
1656583830000|2022-06-30 10:10:30|1472.1|1470.9|1472|1470.8|1472.1|1470.9|1472|1470.8|0
1656583880000|2022-06-30 10:11:20|1471.7|1470.5|1471.8|1470.6|1471.8|1470.6|1471.7|1470.5|0
1656583890000|2022-06-30 10:11:30|1472|1470.8|1472.2|1471|1472.2|1471|1472|1470.8|4
1656583910000|2022-06-30 10:11:50|1472.1|1470.9|1471.8|1470.6|1472.1|1470.9|1471.7|1470.5|1
1656583930000|2022-06-30 10:12:10|1471.7|1470.5|1471.7|1470.5|1471.7|1470.5|1471.7|1470.5|0
1656583940000|2022-06-30 10:12:20|1471.8|1470.6|1471.8|1470.6|1471.8|1470.6|1471.8|1470.6|0
1656583970000|2022-06-30 10:12:50|1471.7|1470.5|1471.7|1470.5|1471.8|1470.6|1471.7|1470.5|0
1656583980000|2022-06-30 10:13:00|1471.8|1470.6|1471.7|1470.5|1471.8|1470.6|1471.7|1470.5|0
1656583990000|2022-06-30 10:13:10|1471.8|1470.6|1471.7|1470.5|1471.8|1470.6|1471.7|1470.5|0
1656584000000|2022-06-30 10:13:20|1471.8|1470.6|1471.7|1470.5|1471.8|1470.6|1471.7|1470.5|0
1656584010000|2022-06-30 10:13:30|1471.8|1470.6|1471.7|1470.5|1471.8|1470.6|1471.7|1470.5|0
1656584020000|2022-06-30 10:13:40|1471.6|1470.4|1471.7|1470.5|1471.8|1470.6|1471.6|1470.4|1
1656584040000|2022-06-30 10:14:00|1471.5|1470.3|1471.5|1470.3|1471.5|1470.3|1471.5|1470.3|0
1656584050000|2022-06-30 10:14:10|1471.6|1470.4|1471.5|1470.3|1471.6|1470.4|1471.5|1470.3|0
1656584060000|2022-06-30 10:14:20|1471.3|1470.1|1471.3|1470.1|1471.3|1470.1|1471.3|1470.1|0
1656584080000|2022-06-30 10:14:40|1471.2|1470|1471.2|1470|1471.2|1470|1471.2|1470|0
1656584090000|2022-06-30 10:14:50|1471.1|1469.9|1471|1469.8|1471.1|1469.9|1471|1469.8|1
1656584100000|2022-06-30 10:15:00|1471.2|1470|1471.3|1470.1|1471.3|1470.1|1471.2|1470|1
1656584110000|2022-06-30 10:15:10|1471.5|1470.3|1471.6|1470.4|1471.6|1470.4|1471.5|1470.3|2
1656584130000|2022-06-30 10:15:30|1471.7|1470.5|1471.8|1470.6|1471.8|1470.6|1471.7|1470.5|0
1656584140000|2022-06-30 10:15:40|1472|1470.8|1472|1470.8|1472|1470.8|1472|1470.8|0
1656584160000|2022-06-30 10:16:00|1472.1|1470.9|1472.1|1470.9|1472.1|1470.9|1472.1|1470.9|0
1656584190000|2022-06-30 10:16:30|1472.2|1471|1472.1|1470.9|1472.3|1471.1|1472.1|1470.9|7
1656584220000|2022-06-30 10:17:00|||||||||1
1656584270000|2022-06-30 10:17:50|1472.2|1471|1472.2|1471|1472.2|1471|1472.2|1471|1
1656584290000|2022-06-30 10:18:10|1472.1|1470.9|1472.1|1470.9|1472.1|1470.9|1472.1|1470.9|0
1656584310000|2022-06-30 10:18:30|1472.2|1471|1472.2|1471|1472.2|1471|1472.2|1471|0
1656584320000|2022-06-30 10:18:40|1472.3|1471.1|1472.3|1471.1|1472.3|1471.1|1472.3|1471.1|0
1656584360000|2022-06-30 10:19:20|1472.2|1471|1472|1470.8|1472.2|1471|1471.8|1470.6|1
1656584380000|2022-06-30 10:19:40|1472.1|1470.9|1472|1470.8|1472.1|1470.9|1472|1470.8|0
1656584390000|2022-06-30 10:19:50|1472.1|1470.9|1472.1|1470.9|1472.1|1470.9|1472.1|1470.9|0
1656584400000|2022-06-30 10:20:00|1472|1470.8|1472|1470.8|1472|1470.8|1472|1470.8|0
1656584420000|2022-06-30 10:20:20|1471.8|1470.6|1471.8|1470.6|1471.8|1470.6|1471.8|1470.6|0
1656584440000|2022-06-30 10:20:40|1472|1470.8|1472|1470.8|1472|1470.8|1472|1470.8|0
1656584460000|2022-06-30 10:21:00|1471.8|1470.6|1471.8|1470.6|1471.8|1470.6|1471.8|1470.6|0
1656584480000|2022-06-30 10:21:20|||||||||1
1656584490000|2022-06-30 10:21:30|1472|1470.8|1472.1|1470.9|1472.1|1470.9|1472|1470.8|4
1656584500000|2022-06-30 10:21:40|1472|1470.8|1472.1|1470.9|1472.1|1470.9|1471.8|1470.6|1
1656584510000|2022-06-30 10:21:50|1472|1470.8|1472.3|1471.1|1472.3|1471.1|1472|1470.8|1
1656584520000|2022-06-30 10:22:00|1472.5|1471.3|1472.3|1471.1|1472.5|1471.3|1472.3|1471.1|2
1656584580000|2022-06-30 10:23:00|1472.1|1470.9|1472.7|1471.5|1472.7|1471.5|1472.1|1470.9|13
1656584590000|2022-06-30 10:23:10|1472.6|1471.4|1473|1471.8|1473|1471.8|1472.6|1471.4|1
1656584600000|2022-06-30 10:23:20|1473.1|1471.9|1473.1|1471.9|1473.1|1471.9|1473.1|1471.9|0
1656584620000|2022-06-30 10:23:40|1473.5|1472.3|1473.3|1472.1|1473.5|1472.3|1473.3|1472.1|6
1656584630000|2022-06-30 10:23:50|1473.5|1472.3|1473.5|1472.3|1473.5|1472.3|1473.5|1472.3|0
1656584650000|2022-06-30 10:24:10|1473.3|1472.1|1473.3|1472.1|1473.3|1472.1|1473.3|1472.1|0
1656584660000|2022-06-30 10:24:20|1473.5|1472.3|1473.5|1472.3|1473.5|1472.3|1473.5|1472.3|1
1656584690000|2022-06-30 10:24:50|1473.2|1472|1473.2|1472|1473.2|1472|1473.2|1472|10
1656584700000|2022-06-30 10:25:00|1473.5|1472.3|1473.5|1472.3|1473.5|1472.3|1473.5|1472.3|3
1656584710000|2022-06-30 10:25:10|1473.3|1472.1|1473|1471.8|1473.3|1472.1|1473|1471.8|1
1656584720000|2022-06-30 10:25:20|1472.9|1471.7|1473|1471.8|1473|1471.8|1472.8|1471.6|0
1656584750000|2022-06-30 10:25:50|1472.7|1471.5|1472.7|1471.5|1472.7|1471.5|1472.7|1471.5|0
1656584760000|2022-06-30 10:26:00|1472.6|1471.4|1473|1471.8|1473|1471.8|1472.6|1471.4|0
1656584770000|2022-06-30 10:26:10|1472.7|1471.5|1472.7|1471.5|1472.7|1471.5|1472.7|1471.5|0
1656584780000|2022-06-30 10:26:20|1472.8|1471.6|1472.7|1471.5|1472.8|1471.6|1472.7|1471.5|0
1656584790000|2022-06-30 10:26:30|1473|1471.8|1472.7|1471.5|1473|1471.8|1472.7|1471.5|4
1656584810000|2022-06-30 10:26:50|||||||||1
1656584860000|2022-06-30 10:27:40|1472.6|1471.4|1472.3|1471.1|1472.6|1471.4|1472.2|1471|1
1656584870000|2022-06-30 10:27:50|1472.2|1471|1472.5|1471.3|1472.5|1471.3|1472.2|1471|0
1656584880000|2022-06-30 10:28:00|1472.4|1471.2|1472.5|1471.3|1472.5|1471.3|1472.4|1471.2|0
1656584910000|2022-06-30 10:28:30|1472.3|1471.1|1472.3|1471.1|1472.3|1471.1|1472.3|1471.1|0
1656584950000|2022-06-30 10:29:10|1472.7|1471.5|1472.7|1471.5|1472.7|1471.5|1472.7|1471.5|1
1656584980000|2022-06-30 10:29:40|1472.6|1471.4|1472.6|1471.4|1472.6|1471.4|1472.6|1471.4|0
1656585000000|2022-06-30 10:30:00|1472.3|1471.1|1472.1|1470.9|1472.3|1471.1|1472.1|1470.9|7
1656585010000|2022-06-30 10:30:10|1472.2|1471|1472.6|1471.4|1472.6|1471.4|1472.2|1471|0
1656585060000|2022-06-30 10:31:00|1472.7|1471.5|1472.7|1471.5|1472.7|1471.5|1472.7|1471.5|0
1656585070000|2022-06-30 10:31:10|1472.6|1471.4|1472.6|1471.4|1472.6|1471.4|1472.6|1471.4|0
1656585090000|2022-06-30 10:31:30|1472.7|1471.5|1472.7|1471.5|1472.7|1471.5|1472.7|1471.5|5
1656585120000|2022-06-30 10:32:00|1472.6|1471.4|1472.6|1471.4|1472.6|1471.4|1472.6|1471.4|0
1656585130000|2022-06-30 10:32:10|1472.7|1471.5|1472.7|1471.5|1472.7|1471.5|1472.7|1471.5|0
1656585150000|2022-06-30 10:32:30|1472.6|1471.4|1472.6|1471.4|1472.6|1471.4|1472.6|1471.4|0
1656585160000|2022-06-30 10:32:40|1472.7|1471.5|1472.7|1471.5|1472.7|1471.5|1472.7|1471.5|0
1656585170000|2022-06-30 10:32:50|1472.6|1471.4|1472.7|1471.5|1472.7|1471.5|1472.6|1471.4|0
1656585180000|2022-06-30 10:33:00|1472.6|1471.4|1472.6|1471.4|1472.6|1471.4|1472.6|1471.4|0
1656585190000|2022-06-30 10:33:10|1472.5|1471.3|1472.3|1471.1|1472.5|1471.3|1472.3|1471.1|1
1656585240000|2022-06-30 10:34:00|1472.2|1471|1472.1|1470.9|1472.2|1471|1472.1|1470.9|8
1656585250000|2022-06-30 10:34:10|||||||||1
1656585260000|2022-06-30 10:34:20|1472.3|1471.1|1472.3|1471.1|1472.3|1471.1|1472.3|1471.1|6
1656585270000|2022-06-30 10:34:30|||||||||1
1656585280000|2022-06-30 10:34:40|||||||||1
1656585300000|2022-06-30 10:35:00|||||||||2
1656585340000|2022-06-30 10:35:40|||||||||1
1656585350000|2022-06-30 10:35:50|||||||||1
1656585360000|2022-06-30 10:36:00|1472.5|1471.3|1472.5|1471.3|1472.5|1471.3|1472.5|1471.3|5
1656585370000|2022-06-30 10:36:10|1472.3|1471.1|1472.5|1471.3|1472.5|1471.3|1472.3|1471.1|0
1656585380000|2022-06-30 10:36:20|1472.3|1471.1|1472.3|1471.1|1472.5|1471.3|1472.3|1471.1|2
1656585390000|2022-06-30 10:36:30|1472|1470.8|1471.8|1470.6|1472|1470.8|1471.8|1470.6|7
1656585400000|2022-06-30 10:36:40|1472|1470.8|1472|1470.8|1472|1470.8|1472|1470.8|1
1656585420000|2022-06-30 10:37:00|||||||||1
1656585440000|2022-06-30 10:37:20|1471.8|1470.6|1471.8|1470.6|1471.8|1470.6|1471.8|1470.6|0
1656585460000|2022-06-30 10:37:40|1472|1470.8|1472|1470.8|1472|1470.8|1472|1470.8|0
1656585470000|2022-06-30 10:37:50|1471.8|1470.6|1472|1470.8|1472|1470.8|1471.8|1470.6|0
1656585480000|2022-06-30 10:38:00|1471.8|1470.6|1471.8|1470.6|1471.8|1470.6|1471.8|1470.6|1
1656585500000|2022-06-30 10:38:20|||||||||2
1656585540000|2022-06-30 10:39:00|1472.1|1470.9|1472.1|1470.9|1472.1|1470.9|1472|1470.8|2
1656585590000|2022-06-30 10:39:50|1472|1470.8|1472|1470.8|1472|1470.8|1472|1470.8|1
1656585600000|2022-06-30 10:40:00|1472.1|1470.9|1472.3|1471.1|1472.3|1471.1|1472.1|1470.9|5
1656585620000|2022-06-30 10:40:20|1472|1470.8|1472|1470.8|1472.1|1470.9|1472|1470.8|5
1656585650000|2022-06-30 10:40:50|1472.1|1470.9|1472.2|1471|1472.2|1471|1472.1|1470.9|2
1656585670000|2022-06-30 10:41:10|1472.1|1470.9|1472.1|1470.9|1472.1|1470.9|1472.1|1470.9|1
1656585680000|2022-06-30 10:41:20|1472.3|1471.1|1472.2|1471|1472.3|1471.1|1472.2|1471|2
1656585690000|2022-06-30 10:41:30|1472.3|1471.1|1472.2|1471|1472.3|1471.1|1472.2|1471|4
1656585700000|2022-06-30 10:41:40|1472.3|1471.1|1472.2|1471|1472.3|1471.1|1472.2|1471|2
1656585710000|2022-06-30 10:41:50|1472.3|1471.1|1472.8|1471.6|1472.8|1471.6|1472.2|1471|11
1656585720000|2022-06-30 10:42:00|1472.7|1471.5|1472.7|1471.5|1472.8|1471.6|1472.6|1471.4|3
1656585730000|2022-06-30 10:42:10|1472.6|1471.4|1472.7|1471.5|1472.7|1471.5|1472.6|1471.4|0
1656585740000|2022-06-30 10:42:20|1472.8|1471.6|1472.6|1471.4|1472.8|1471.6|1472.6|1471.4|0
1656585750000|2022-06-30 10:42:30|1472.7|1471.5|1472.5|1471.3|1472.7|1471.5|1472.5|1471.3|0
1656585760000|2022-06-30 10:42:40|1472.6|1471.4|1472.5|1471.3|1472.7|1471.5|1472.5|1471.3|0
1656585770000|2022-06-30 10:42:50|1472.6|1471.4|1472.6|1471.4|1472.6|1471.4|1472.6|1471.4|0
1656585780000|2022-06-30 10:43:00|1472.7|1471.5|1472.7|1471.5|1472.7|1471.5|1472.5|1471.3|0
1656585790000|2022-06-30 10:43:10|1472.8|1471.6|1472.8|1471.6|1472.8|1471.6|1472.7|1471.5|0
1656585800000|2022-06-30 10:43:20|1472.7|1471.5|1472.8|1471.6|1472.8|1471.6|1472.7|1471.5|0
1656585830000|2022-06-30 10:43:50|1473.1|1471.9|1473.1|1471.9|1473.1|1471.9|1473.1|1471.9|1
1656585860000|2022-06-30 10:44:20|1473|1471.8|1473.2|1472|1473.3|1472.1|1473|1471.8|4
1656585880000|2022-06-30 10:44:40|1473.3|1472.1|1473.5|1472.3|1473.5|1472.3|1473.3|1472.1|0
1656585910000|2022-06-30 10:45:10|1473.3|1472.1|1473.3|1472.1|1473.3|1472.1|1473.3|1472.1|0
1656585920000|2022-06-30 10:45:20|1473.5|1472.3|1473.5|1472.3|1473.5|1472.3|1473.5|1472.3|0
1656585940000|2022-06-30 10:45:40|1473.6|1472.4|1473.6|1472.4|1473.6|1472.4|1473.6|1472.4|0
1656585950000|2022-06-30 10:45:50|1473.7|1472.5|1473.7|1472.5|1473.7|1472.5|1473.7|1472.5|0
1656585960000|2022-06-30 10:46:00|1473.6|1472.4|1473.7|1472.5|1473.7|1472.5|1473.6|1472.4|0
1656585970000|2022-06-30 10:46:10|1473.6|1472.4|1473.5|1472.3|1473.6|1472.4|1473.5|1472.3|0
1656585980000|2022-06-30 10:46:20|1474|1472.8|1474|1472.8|1474|1472.8|1473.8|1472.6|3
1656585990000|2022-06-30 10:46:30|||||||||4
1656586010000|2022-06-30 10:46:50|||||||||1
1656586030000|2022-06-30 10:47:10|1473.8|1472.6|1473.6|1472.4|1473.8|1472.6|1473.6|1472.4|8
1656586040000|2022-06-30 10:47:20|1473.5|1472.3|1473.5|1472.3|1473.5|1472.3|1473.3|1472.1|1
1656586050000|2022-06-30 10:47:30|1473.4|1472.2|1473.5|1472.3|1473.5|1472.3|1473.4|1472.2|5
1656586060000|2022-06-30 10:47:40|1473.4|1472.2|1473.5|1472.3|1473.5|1472.3|1473.4|1472.2|0
1656586080000|2022-06-30 10:48:00|1473.6|1472.4|1473.6|1472.4|1473.6|1472.4|1473.5|1472.3|0
1656586110000|2022-06-30 10:48:30|1473.7|1472.5|1473.5|1472.3|1473.7|1472.5|1473.5|1472.3|1
1656586120000|2022-06-30 10:48:40|1473.6|1472.4|1473.5|1472.3|1473.6|1472.4|1473.5|1472.3|0
1656586140000|2022-06-30 10:49:00|1473.6|1472.4|1473.7|1472.5|1473.7|1472.5|1473.5|1472.3|0
1656586150000|2022-06-30 10:49:10|1473.6|1472.4|1473.7|1472.5|1473.7|1472.5|1473.5|1472.3|0
1656586160000|2022-06-30 10:49:20|1473.6|1472.4|1473.6|1472.4|1473.6|1472.4|1473.6|1472.4|0
1656586170000|2022-06-30 10:49:30|1473.7|1472.5|1473.6|1472.4|1473.7|1472.5|1473.6|1472.4|0
1656586180000|2022-06-30 10:49:40|1473.7|1472.5|1473.6|1472.4|1473.7|1472.5|1473.6|1472.4|0
1656586190000|2022-06-30 10:49:50|1473.7|1472.5|1473.7|1472.5|1473.7|1472.5|1473.6|1472.4|0
1656586200000|2022-06-30 10:50:00|1473.6|1472.4|1473.5|1472.3|1473.6|1472.4|1473.5|1472.3|1
1656586220000|2022-06-30 10:50:20|1473.3|1472.1|1473.3|1472.1|1473.3|1472.1|1473.3|1472.1|0
1656586260000|2022-06-30 10:51:00|||||||||3
1656586290000|2022-06-30 10:51:30|1473.6|1472.4|1473.6|1472.4|1473.6|1472.4|1473.6|1472.4|4
1656586300000|2022-06-30 10:51:40|1473.7|1472.5|1473.7|1472.5|1473.7|1472.5|1473.7|1472.5|1
1656586310000|2022-06-30 10:51:50|1473.6|1472.4|1473.6|1472.4|1473.6|1472.4|1473.6|1472.4|0
1656586320000|2022-06-30 10:52:00|1473.4|1472.2|1473.6|1472.4|1473.6|1472.4|1473.4|1472.2|2
1656586340000|2022-06-30 10:52:20|1473.7|1472.5|1474|1472.8|1474.1|1472.9|1473.7|1472.5|1
1656586350000|2022-06-30 10:52:30|1474.1|1472.9|1474|1472.8|1474.1|1472.9|1474|1472.8|0
1656586380000|2022-06-30 10:53:00|1473.8|1472.6|1474|1472.8|1474|1472.8|1473.8|1472.6|0
1656586390000|2022-06-30 10:53:10|1473.8|1472.6|1473.8|1472.6|1474|1472.8|1473.8|1472.6|0
1656586400000|2022-06-30 10:53:20|1474|1472.8|1474|1472.8|1474|1472.8|1474|1472.8|0
1656586410000|2022-06-30 10:53:30|1473.8|1472.6|1473.7|1472.5|1473.8|1472.6|1473.7|1472.5|1
1656586420000|2022-06-30 10:53:40|1473.8|1472.6|1474.1|1472.9|1474.1|1472.9|1473.8|1472.6|1
1656586440000|2022-06-30 10:54:00|1474.5|1473.3|1474.5|1473.3|1474.5|1473.3|1474.5|1473.3|1
1656586450000|2022-06-30 10:54:10|1474.3|1473.1|1474.3|1473.1|1474.3|1473.1|1474.2|1473|1
1656586490000|2022-06-30 10:54:50|1474.6|1473.4|1474.6|1473.4|1474.6|1473.4|1474.6|1473.4|2
1656586500000|2022-06-30 10:55:00|1475|1473.8|1475|1473.8|1475|1473.8|1475|1473.8|4
1656586510000|2022-06-30 10:55:10|1474.7|1473.5|1474.6|1473.4|1474.7|1473.5|1474.6|1473.4|5
1656586520000|2022-06-30 10:55:20|1474.5|1473.3|1474.3|1473.1|1474.5|1473.3|1474.3|1473.1|1
1656586550000|2022-06-30 10:55:50|1474.6|1473.4|1474.6|1473.4|1474.6|1473.4|1474.6|1473.4|7
1656586580000|2022-06-30 10:56:20|||||||||10
1656586590000|2022-06-30 10:56:30|1474.8|1473.6|1474.7|1473.5|1475|1473.8|1474.7|1473.5|6
1656586610000|2022-06-30 10:56:50|1475|1473.8|1475|1473.8|1475|1473.8|1475|1473.8|0
1656586620000|2022-06-30 10:57:00|1474.8|1473.6|1474.8|1473.6|1475|1473.8|1474.8|1473.6|0
1656586630000|2022-06-30 10:57:10|1475|1473.8|1475.3|1474.1|1475.5|1474.3|1475|1473.8|1
1656586660000|2022-06-30 10:57:40|1475.2|1474|1475.2|1474|1475.2|1474|1475.2|1474|2
1656586670000|2022-06-30 10:57:50|1475.5|1474.3|1475.5|1474.3|1475.5|1474.3|1475.5|1474.3|2
1656586680000|2022-06-30 10:58:00|1475.6|1474.4|1476|1474.8|1476|1474.8|1475.6|1474.4|7
1656586690000|2022-06-30 10:58:10|1476.1|1474.9|1476.1|1474.9|1476.1|1474.9|1476.1|1474.9|0
1656586700000|2022-06-30 10:58:20|1476.2|1475|1476.2|1475|1476.2|1475|1476.2|1475|1
1656586710000|2022-06-30 10:58:30|1476.1|1474.9|1476.1|1474.9|1476.1|1474.9|1476|1474.8|5
1656586720000|2022-06-30 10:58:40|1475.7|1474.5|1476|1474.8|1476|1474.8|1475.7|1474.5|2
1656586730000|2022-06-30 10:58:50|||||||||2
1656586740000|2022-06-30 10:59:00|1475.7|1474.5|1475.7|1474.5|1475.7|1474.5|1475.7|1474.5|1
1656586750000|2022-06-30 10:59:10|1475.8|1474.6|1475.6|1474.4|1475.8|1474.6|1475.6|1474.4|1
1656586770000|2022-06-30 10:59:30|1475.5|1474.3|1475.5|1474.3|1475.5|1474.3|1475.5|1474.3|6
1656586780000|2022-06-30 10:59:40|1475.3|1474.1|1475.2|1474|1475.3|1474.1|1475.2|1474|1
1656586790000|2022-06-30 10:59:50|1475.1|1473.9|1475|1473.8|1475.1|1473.9|1475|1473.8|0
1656586800000|2022-06-30 11:00:00|1474.7|1473.5|1474.7|1473.5|1474.7|1473.5|1474.7|1473.5|0
1656586810000|2022-06-30 11:00:10|1474.6|1473.4|1474.7|1473.5|1475|1473.8|1474.6|1473.4|2
1656586830000|2022-06-30 11:00:30|1474.8|1473.6|1474.7|1473.5|1474.8|1473.6|1474.7|1473.5|0
1656586840000|2022-06-30 11:00:40|1474.6|1473.4|1474.6|1473.4|1474.6|1473.4|1474.6|1473.4|1
1656586850000|2022-06-30 11:00:50|1474.5|1473.3|1474.7|1473.5|1474.7|1473.5|1474.2|1473|8
1656586860000|2022-06-30 11:01:00|1474.6|1473.4|1474.5|1473.3|1474.7|1473.5|1474.5|1473.3|2
1656586870000|2022-06-30 11:01:10|1474.7|1473.5|1474.6|1473.4|1474.7|1473.5|1474.6|1473.4|0
1656586880000|2022-06-30 11:01:20|1474.5|1473.3|1474.5|1473.3|1474.5|1473.3|1474.5|1473.3|2
1656586890000|2022-06-30 11:01:30|1474.7|1473.5|1474.7|1473.5|1474.7|1473.5|1474.7|1473.5|4
1656586900000|2022-06-30 11:01:40|1474.5|1473.3|1474.5|1473.3|1474.5|1473.3|1474.5|1473.3|0
1656586910000|2022-06-30 11:01:50|1474.4|1473.2|1474.2|1473|1474.4|1473.2|1474.2|1473|1
1656586920000|2022-06-30 11:02:00|1474.3|1473.1|1474.3|1473.1|1474.3|1473.1|1474.3|1473.1|0
1656586940000|2022-06-30 11:02:20|1474.7|1473.5|1474.5|1473.3|1474.7|1473.5|1474.5|1473.3|2
1656586960000|2022-06-30 11:02:40|1474.7|1473.5|1474.7|1473.5|1474.7|1473.5|1474.7|1473.5|0
1656586970000|2022-06-30 11:02:50|1475.1|1473.9|1475|1473.8|1475.1|1473.9|1475|1473.8|0
1656586980000|2022-06-30 11:03:00|1475.1|1473.9|1475.1|1473.9|1475.1|1473.9|1475|1473.8|0
1656586990000|2022-06-30 11:03:10|1475|1473.8|1475|1473.8|1475.1|1473.9|1475|1473.8|0
1656587000000|2022-06-30 11:03:20|1475.1|1473.9|1475.1|1473.9|1475.1|1473.9|1475.1|1473.9|0
1656587010000|2022-06-30 11:03:30|1475|1473.8|1475|1473.8|1475|1473.8|1475|1473.8|0
1656587020000|2022-06-30 11:03:40|1475.1|1473.9|1475.1|1473.9|1475.1|1473.9|1475|1473.8|1
1656587040000|2022-06-30 11:04:00|1474.9|1473.7|1475.1|1473.9|1475.2|1474|1474.7|1473.5|3
1656587060000|2022-06-30 11:04:20|1475.2|1474|1475.2|1474|1475.2|1474|1475.2|1474|0
1656587090000|2022-06-30 11:04:50|1475|1473.8|1475|1473.8|1475.1|1473.9|1475|1473.8|1
1656587100000|2022-06-30 11:05:00|1475.1|1473.9|1475|1473.8|1475.1|1473.9|1475|1473.8|0
1656587120000|2022-06-30 11:05:20|1474.8|1473.6|1475|1473.8|1475|1473.8|1474.8|1473.6|0
1656587130000|2022-06-30 11:05:30|1474.8|1473.6|1475|1473.8|1475|1473.8|1474.8|1473.6|0
1656587140000|2022-06-30 11:05:40|1475.1|1473.9|1475.3|1474.1|1475.3|1474.1|1475.1|1473.9|1
1656587150000|2022-06-30 11:05:50|1475.5|1474.3|1475.5|1474.3|1475.5|1474.3|1475.5|1474.3|1
1656587160000|2022-06-30 11:06:00|1475.3|1474.1|1475.2|1474|1475.3|1474.1|1475.2|1474|0
1656587170000|2022-06-30 11:06:10|1475.3|1474.1|1475.3|1474.1|1475.3|1474.1|1475.3|1474.1|0
1656587180000|2022-06-30 11:06:20|1475.2|1474|1475.2|1474|1475.2|1474|1475.2|1474|1
1656587190000|2022-06-30 11:06:30|1475.1|1473.9|1475.1|1473.9|1475.2|1474|1475.1|1473.9|0
1656587200000|2022-06-30 11:06:40|1475|1473.8|1475.1|1473.9|1475.1|1473.9|1475|1473.8|0
1656587220000|2022-06-30 11:07:00|1475|1473.8|1475|1473.8|1475|1473.8|1475|1473.8|0
1656587230000|2022-06-30 11:07:10|1475.1|1473.9|1475|1473.8|1475.1|1473.9|1475|1473.8|0
1656587240000|2022-06-30 11:07:20|1475.1|1473.9|1475.1|1473.9|1475.1|1473.9|1475.1|1473.9|1
1656587250000|2022-06-30 11:07:30|1475|1473.8|1475.1|1473.9|1475.1|1473.9|1475|1473.8|0
1656587280000|2022-06-30 11:08:00|1475|1473.8|1474.6|1473.4|1475|1473.8|1474.6|1473.4|1
1656587290000|2022-06-30 11:08:10|1474.8|1473.6|1474.7|1473.5|1474.8|1473.6|1474.7|1473.5|3
1656587300000|2022-06-30 11:08:20|1474.8|1473.6|1474.8|1473.6|1474.8|1473.6|1474.7|1473.5|0
1656587310000|2022-06-30 11:08:30|1474.7|1473.5|1474.7|1473.5|1474.7|1473.5|1474.7|1473.5|0
1656587320000|2022-06-30 11:08:40|1474.8|1473.6|1474.7|1473.5|1474.8|1473.6|1474.7|1473.5|0
1656587330000|2022-06-30 11:08:50|1474.8|1473.6|1474.8|1473.6|1474.8|1473.6|1474.8|1473.6|0
1656587340000|2022-06-30 11:09:00|1475.2|1474|1475.2|1474|1475.2|1474|1475.1|1473.9|1
1656587350000|2022-06-30 11:09:10|1475.3|1474.1|1475.2|1474|1475.3|1474.1|1475.2|1474|1
1656587370000|2022-06-30 11:09:30|1475.3|1474.1|1475.3|1474.1|1475.3|1474.1|1475.3|1474.1|0
1656587390000|2022-06-30 11:09:50|1475.5|1474.3|1475.7|1474.5|1475.8|1474.6|1475.5|1474.3|4
1656587400000|2022-06-30 11:10:00|1476|1474.8|1475.8|1474.6|1476|1474.8|1475.8|1474.6|0
1656587410000|2022-06-30 11:10:10|1475.6|1474.4|1475.7|1474.5|1475.7|1474.5|1475.6|1474.4|1
1656587420000|2022-06-30 11:10:20|1475.6|1474.4|1475|1473.8|1475.6|1474.4|1474.9|1473.7|14
1656587440000|2022-06-30 11:10:40|1474.8|1473.6|1474.8|1473.6|1475|1473.8|1474.8|1473.6|0
1656587460000|2022-06-30 11:11:00|1475.2|1474|1475.2|1474|1475.2|1474|1475.2|1474|2
1656587510000|2022-06-30 11:11:50|1475.1|1473.9|1475|1473.8|1475.1|1473.9|1475|1473.8|0
1656587520000|2022-06-30 11:12:00|1474.9|1473.7|1474.8|1473.6|1474.9|1473.7|1474.8|1473.6|0
1656587540000|2022-06-30 11:12:20|1475|1473.8|1475|1473.8|1475|1473.8|1475|1473.8|1
1656587600000|2022-06-30 11:13:20|1475.1|1473.9|1475.2|1474|1475.3|1474.1|1475.1|1473.9|1
1656587640000|2022-06-30 11:14:00|1475|1473.8|1475.2|1474|1475.2|1474|1475|1473.8|1
1656587660000|2022-06-30 11:14:20|1475.3|1474.1|1475.3|1474.1|1475.3|1474.1|1475.3|1474.1|0
1656587700000|2022-06-30 11:15:00|1475.2|1474|1475.2|1474|1475.2|1474|1475.2|1474|0
1656587710000|2022-06-30 11:15:10|1475.3|1474.1|1475.3|1474.1|1475.3|1474.1|1475.3|1474.1|0
1656587740000|2022-06-30 11:15:40|1475|1473.8|1475|1473.8|1475|1473.8|1475|1473.8|2
1656587750000|2022-06-30 11:15:50|||||||||1
1656587820000|2022-06-30 11:17:00|1474.7|1473.5|1475|1473.8|1475|1473.8|1474.7|1473.5|1
1656587840000|2022-06-30 11:17:20|1475.1|1473.9|1475.1|1473.9|1475.1|1473.9|1475.1|1473.9|1
1656587870000|2022-06-30 11:17:50|1474.6|1473.4|1474.5|1473.3|1474.6|1473.4|1474.4|1473.2|2
1656587880000|2022-06-30 11:18:00|||||||||1
1656587890000|2022-06-30 11:18:10|||||||||1
1656587920000|2022-06-30 11:18:40|1474.4|1473.2|1474.3|1473.1|1474.5|1473.3|1474.3|1473.1|2
1656587930000|2022-06-30 11:18:50|1474.6|1473.4|1474.6|1473.4|1474.6|1473.4|1474.6|1473.4|1
1656587950000|2022-06-30 11:19:10|1474.7|1473.5|1474.7|1473.5|1474.7|1473.5|1474.7|1473.5|4
1656587960000|2022-06-30 11:19:20|1474.8|1473.6|1475|1473.8|1475.1|1473.9|1474.8|1473.6|2
1656587970000|2022-06-30 11:19:30|1474.9|1473.7|1474.8|1473.6|1474.9|1473.7|1474.8|1473.6|0
1656588010000|2022-06-30 11:20:10|||||||||1
1656588070000|2022-06-30 11:21:10|1474.5|1473.3|1474.5|1473.3|1474.5|1473.3|1474.5|1473.3|5
1656588080000|2022-06-30 11:21:20|1474.6|1473.4|1474.6|1473.4|1474.6|1473.4|1474.6|1473.4|4
1656588090000|2022-06-30 11:21:30|1474.5|1473.3|1474.6|1473.4|1474.6|1473.4|1474.5|1473.3|2
1656588120000|2022-06-30 11:22:00|1475|1473.8|1475|1473.8|1475|1473.8|1475|1473.8|4
1656588140000|2022-06-30 11:22:20|1475.1|1473.9|1475.1|1473.9|1475.1|1473.9|1475.1|1473.9|2
1656588150000|2022-06-30 11:22:30|1475.2|1474|1475.2|1474|1475.2|1474|1475.2|1474|1
1656588190000|2022-06-30 11:23:10|1475.1|1473.9|1475.1|1473.9|1475.1|1473.9|1475.1|1473.9|0
1656588220000|2022-06-30 11:23:40|1475.2|1474|1475.3|1474.1|1475.5|1474.3|1475.2|1474|1
1656588260000|2022-06-30 11:24:20|1475.6|1474.4|1475.6|1474.4|1475.6|1474.4|1475.6|1474.4|5
1656588270000|2022-06-30 11:24:30|1475.3|1474.1|1475.3|1474.1|1475.3|1474.1|1475.3|1474.1|7
1656588280000|2022-06-30 11:24:40|1475.5|1474.3|1475.5|1474.3|1475.5|1474.3|1475.5|1474.3|1
1656588300000|2022-06-30 11:25:00|1475.3|1474.1|1475.3|1474.1|1475.5|1474.3|1475.3|1474.1|1
1656588310000|2022-06-30 11:25:10|1475.5|1474.3|1475.5|1474.3|1475.5|1474.3|1475.5|1474.3|0
1656588330000|2022-06-30 11:25:30|1475.6|1474.4|1475.3|1474.1|1475.6|1474.4|1475.1|1473.9|8
1656588340000|2022-06-30 11:25:40|1475.5|1474.3|1475.3|1474.1|1475.5|1474.3|1475.3|1474.1|1
1656588360000|2022-06-30 11:26:00|1475.1|1473.9|1475.2|1474|1475.3|1474.1|1475|1473.8|7
1656588370000|2022-06-30 11:26:10|1475.1|1473.9|1475.2|1474|1475.2|1474|1475.1|1473.9|0
1656588380000|2022-06-30 11:26:20|1475.3|1474.1|1475.3|1474.1|1475.3|1474.1|1475.3|1474.1|0
1656588390000|2022-06-30 11:26:30|1475.2|1474|1475.2|1474|1475.2|1474|1475.1|1473.9|1
1656588420000|2022-06-30 11:27:00|1475.3|1474.1|1475.3|1474.1|1475.3|1474.1|1475.2|1474|0
1656588450000|2022-06-30 11:27:30|1475.2|1474|1475.2|1474|1475.2|1474|1475.2|1474|0
1656588460000|2022-06-30 11:27:40|1475|1473.8|1475|1473.8|1475|1473.8|1475|1473.8|0
1656588470000|2022-06-30 11:27:50|1475.1|1473.9|1475|1473.8|1475.1|1473.9|1475|1473.8|0
1656588480000|2022-06-30 11:28:00|1474.8|1473.6|1474.6|1473.4|1475|1473.8|1474.5|1473.3|21
1656588490000|2022-06-30 11:28:10|1474.5|1473.3|1474.8|1473.6|1474.8|1473.6|1474.5|1473.3|19
1656588500000|2022-06-30 11:28:20|1474.7|1473.5|1474.5|1473.3|1474.7|1473.5|1474.5|1473.3|2
1656588540000|2022-06-30 11:29:00|1474.6|1473.4|1474.5|1473.3|1474.6|1473.4|1474.5|1473.3|0
1656588550000|2022-06-30 11:29:10|1474.4|1473.2|1474.2|1473|1474.4|1473.2|1474.2|1473|0
1656588560000|2022-06-30 11:29:20|1474.3|1473.1|1474.2|1473|1474.3|1473.1|1474.2|1473|0
1656588570000|2022-06-30 11:29:30|1474.1|1472.9|1474.1|1472.9|1474.1|1472.9|1474.1|1472.9|0
1656588580000|2022-06-30 11:29:40|||||||||2
1656588590000|2022-06-30 11:29:50|1474.3|1473.1|1474.3|1473.1|1474.3|1473.1|1474.2|1473|4
1656588600000|2022-06-30 11:30:00|1474.1|1472.9|1474.2|1473|1474.2|1473|1474.1|1472.9|2
1656588610000|2022-06-30 11:30:10|1474.1|1472.9|1474.3|1473.1|1474.3|1473.1|1474.1|1472.9|1
1656588620000|2022-06-30 11:30:20|1474.2|1473|1474.5|1473.3|1474.5|1473.3|1474.2|1473|2
1656588630000|2022-06-30 11:30:30|1474.6|1473.4|1474.5|1473.3|1474.6|1473.4|1474.5|1473.3|0
1656588640000|2022-06-30 11:30:40|1474.3|1473.1|1474.2|1473|1474.3|1473.1|1474.2|1473|0
1656588650000|2022-06-30 11:30:50|1474.3|1473.1|1474.2|1473|1474.3|1473.1|1474.2|1473|0
1656588670000|2022-06-30 11:31:10|1474.3|1473.1|1474.6|1473.4|1474.6|1473.4|1474.3|1473.1|1
1656588700000|2022-06-30 11:31:40|1474.2|1473|1474.2|1473|1474.2|1473|1474.2|1473|7
1656588710000|2022-06-30 11:31:50|||||||||2
1656588720000|2022-06-30 11:32:00|1474.1|1472.9|1474.1|1472.9|1474.2|1473|1474.1|1472.9|0
1656588770000|2022-06-30 11:32:50|1474.2|1473|1474.2|1473|1474.2|1473|1474.2|1473|1
1656588780000|2022-06-30 11:33:00|1474.1|1472.9|1474.1|1472.9|1474.1|1472.9|1474.1|1472.9|0
1656588810000|2022-06-30 11:33:30|1473.7|1472.5|1473.6|1472.4|1473.7|1472.5|1473.6|1472.4|5
1656588820000|2022-06-30 11:33:40|1473.5|1472.3|1473.5|1472.3|1473.5|1472.3|1473.4|1472.2|2
1656588830000|2022-06-30 11:33:50|1473.4|1472.2|1473.7|1472.5|1473.7|1472.5|1473.4|1472.2|2
1656588840000|2022-06-30 11:34:00|1473.8|1472.6|1473.7|1472.5|1473.8|1472.6|1473.6|1472.4|3
1656588860000|2022-06-30 11:34:20|1473.8|1472.6|1473.8|1472.6|1473.8|1472.6|1473.7|1472.5|0
1656588900000|2022-06-30 11:35:00|1473.6|1472.4|1473.6|1472.4|1473.7|1472.5|1473.1|1471.9|10
1656588910000|2022-06-30 11:35:10|1473.5|1472.3|1473.5|1472.3|1473.5|1472.3|1473.5|1472.3|3
1656588920000|2022-06-30 11:35:20|||||||||2
1656588930000|2022-06-30 11:35:30|1473.6|1472.4|1473.7|1472.5|1473.7|1472.5|1473.6|1472.4|1
1656588940000|2022-06-30 11:35:40|1473.8|1472.6|1473.7|1472.5|1473.8|1472.6|1473.7|1472.5|2
1656588950000|2022-06-30 11:35:50|1473.8|1472.6|1473.7|1472.5|1473.8|1472.6|1473.7|1472.5|0
1656588960000|2022-06-30 11:36:00|1473.8|1472.6|1473.1|1471.9|1473.8|1472.6|1473.1|1471.9|3
1656588970000|2022-06-30 11:36:10|1472.9|1471.7|1473|1471.8|1473|1471.8|1472.9|1471.7|1
1656588980000|2022-06-30 11:36:20|1473.2|1472|1473.2|1472|1473.2|1472|1473.2|1472|0
1656589000000|2022-06-30 11:36:40|1473|1471.8|1472.8|1471.6|1473|1471.8|1472.8|1471.6|0
1656589010000|2022-06-30 11:36:50|1473|1471.8|1473.1|1471.9|1473.1|1471.9|1473|1471.8|3
1656589020000|2022-06-30 11:37:00|1473|1471.8|1473|1471.8|1473|1471.8|1473|1471.8|8
1656589030000|2022-06-30 11:37:10|1473.1|1471.9|1473.1|1471.9|1473.1|1471.9|1473.1|1471.9|0
1656589040000|2022-06-30 11:37:20|1473|1471.8|1473|1471.8|1473|1471.8|1472.9|1471.7|1
1656589060000|2022-06-30 11:37:40|||||||||2
1656589070000|2022-06-30 11:37:50|1472.8|1471.6|1472.8|1471.6|1472.8|1471.6|1472.8|1471.6|0
1656589080000|2022-06-30 11:38:00|||||||||3
1656589100000|2022-06-30 11:38:20|1473|1471.8|1473|1471.8|1473|1471.8|1473|1471.8|2
1656589120000|2022-06-30 11:38:40|1473.1|1471.9|1473.1|1471.9|1473.1|1471.9|1473.1|1471.9|0
1656589130000|2022-06-30 11:38:50|1473|1471.8|1473|1471.8|1473|1471.8|1473|1471.8|0
1656589140000|2022-06-30 11:39:00|1472.8|1471.6|1473|1471.8|1473|1471.8|1472.8|1471.6|1
1656589150000|2022-06-30 11:39:10|1472.8|1471.6|1473|1471.8|1473|1471.8|1472.8|1471.6|0
1656589160000|2022-06-30 11:39:20|1473.1|1471.9|1473|1471.8|1473.1|1471.9|1473|1471.8|0
1656589190000|2022-06-30 11:39:50|1473.1|1471.9|1473.1|1471.9|1473.1|1471.9|1473.1|1471.9|0
1656589200000|2022-06-30 11:40:00|1473|1471.8|1473|1471.8|1473.3|1472.1|1473|1471.8|6
1656589210000|2022-06-30 11:40:10|1473.1|1471.9|1473.2|1472|1473.2|1472|1472.9|1471.7|10
1656589220000|2022-06-30 11:40:20|1473.1|1471.9|1473.1|1471.9|1473.2|1472|1473.1|1471.9|3
1656589230000|2022-06-30 11:40:30|1473|1471.8|1473.5|1472.3|1473.5|1472.3|1473|1471.8|1
1656589240000|2022-06-30 11:40:40|1473.3|1472.1|1473.3|1472.1|1473.3|1472.1|1473.3|1472.1|0
1656589250000|2022-06-30 11:40:50|||||||||10
1656589260000|2022-06-30 11:41:00|1473.2|1472|1473.1|1471.9|1473.2|1472|1473.1|1471.9|10
1656589270000|2022-06-30 11:41:10|1473.3|1472.1|1473.3|1472.1|1473.3|1472.1|1473.3|1472.1|2
1656589320000|2022-06-30 11:42:00|1473.2|1472|1473.3|1472.1|1473.3|1472.1|1473.2|1472|20
1656589330000|2022-06-30 11:42:10|1473.2|1472|1473.3|1472.1|1473.3|1472.1|1473.2|1472|0
1656589340000|2022-06-30 11:42:20|1473.2|1472|1473.1|1471.9|1473.2|1472|1473.1|1471.9|0
1656589350000|2022-06-30 11:42:30|1473.3|1472.1|1473.3|1472.1|1473.3|1472.1|1473.3|1472.1|1
1656589360000|2022-06-30 11:42:40|||||||||1
1656589370000|2022-06-30 11:42:50|1473|1471.8|1472.8|1471.6|1473|1471.8|1472.8|1471.6|7
1656589380000|2022-06-30 11:43:00|||||||||9
1656589430000|2022-06-30 11:43:50|||||||||1
1656589440000|2022-06-30 11:44:00|1472.5|1471.3|1472.3|1471.1|1472.5|1471.3|1472.3|1471.1|13
1656589450000|2022-06-30 11:44:10|1472.1|1470.9|1472.2|1471|1472.2|1471|1472.1|1470.9|3
1656589460000|2022-06-30 11:44:20|1472.1|1470.9|1472.2|1471|1472.2|1471|1472.1|1470.9|0
1656589470000|2022-06-30 11:44:30|1472.1|1470.9|1472|1470.8|1472.1|1470.9|1471.8|1470.6|2
1656589480000|2022-06-30 11:44:40|1472.1|1470.9|1472.1|1470.9|1472.1|1470.9|1472.1|1470.9|0
1656589490000|2022-06-30 11:44:50|1472|1470.8|1472|1470.8|1472|1470.8|1472|1470.8|2
1656589500000|2022-06-30 11:45:00|1471.8|1470.6|1471.8|1470.6|1471.8|1470.6|1471.8|1470.6|0
1656589510000|2022-06-30 11:45:10|1471.6|1470.4|1471.6|1470.4|1471.6|1470.4|1471.6|1470.4|1
1656589520000|2022-06-30 11:45:20|1471.7|1470.5|1472.2|1471|1472.3|1471.1|1471.7|1470.5|4
1656589530000|2022-06-30 11:45:30|1472.3|1471.1|1472.2|1471|1472.3|1471.1|1472.2|1471|3
1656589540000|2022-06-30 11:45:40|1472.3|1471.1|1472.2|1471|1472.3|1471.1|1472.2|1471|1
1656589560000|2022-06-30 11:46:00|1472|1470.8|1471.8|1470.6|1472|1470.8|1471.8|1470.6|4
1656589570000|2022-06-30 11:46:10|1472.1|1470.9|1472.1|1470.9|1472.1|1470.9|1472.1|1470.9|2
1656589580000|2022-06-30 11:46:20|1472.2|1471|1472.1|1470.9|1472.2|1471|1472.1|1470.9|2
1656589590000|2022-06-30 11:46:30|1472|1470.8|1472.1|1470.9|1472.2|1471|1472|1470.8|0
1656589600000|2022-06-30 11:46:40|1472.2|1471|1472.2|1471|1472.2|1471|1472.2|1471|0
1656589610000|2022-06-30 11:46:50|1472.1|1470.9|1472.4|1471.2|1472.4|1471.2|1472.1|1470.9|2
1656589660000|2022-06-30 11:47:40|||||||||1
1656589670000|2022-06-30 11:47:50|1472.3|1471.1|1472.3|1471.1|1472.3|1471.1|1472.3|1471.1|0
1656589690000|2022-06-30 11:48:10|||||||||2
1656589710000|2022-06-30 11:48:30|||||||||1
1656589730000|2022-06-30 11:48:50|||||||||1
1656589740000|2022-06-30 11:49:00|1473.2|1472|1473.2|1472|1473.2|1472|1473.2|1472|12
1656589750000|2022-06-30 11:49:10|1473.1|1471.9|1473.3|1472.1|1473.3|1472.1|1473.1|1471.9|6
1656589760000|2022-06-30 11:49:20|1473.5|1472.3|1473.6|1472.4|1473.6|1472.4|1473.5|1472.3|3
1656589770000|2022-06-30 11:49:30|1473.7|1472.5|1473.7|1472.5|1473.7|1472.5|1473.7|1472.5|1
1656589780000|2022-06-30 11:49:40|1473.5|1472.3|1473.7|1472.5|1473.7|1472.5|1473.5|1472.3|3
1656589790000|2022-06-30 11:49:50|1473.5|1472.3|1473.5|1472.3|1473.5|1472.3|1473.5|1472.3|0
1656589800000|2022-06-30 11:50:00|||||||||4
1656589810000|2022-06-30 11:50:10|1473.3|1472.1|1473.3|1472.1|1473.3|1472.1|1473.3|1472.1|0
1656589820000|2022-06-30 11:50:20|1473.2|1472|1473.2|1472|1473.3|1472.1|1473.2|1472|2
1656589840000|2022-06-30 11:50:40|1473.3|1472.1|1473.3|1472.1|1473.3|1472.1|1473.2|1472|4
1656589860000|2022-06-30 11:51:00|1473.2|1472|1473.7|1472.5|1473.7|1472.5|1473.2|1472|1
1656589880000|2022-06-30 11:51:20|1473.6|1472.4|1473.2|1472|1473.6|1472.4|1473.2|1472|18
1656589890000|2022-06-30 11:51:30|1473.3|1472.1|1473.5|1472.3|1473.5|1472.3|1473.3|1472.1|5
1656589900000|2022-06-30 11:51:40|1473.3|1472.1|1473.2|1472|1473.3|1472.1|1473.2|1472|0
1656589910000|2022-06-30 11:51:50|1473.1|1471.9|1473.2|1472|1473.2|1472|1473.1|1471.9|0
1656589920000|2022-06-30 11:52:00|||||||||4
1656589930000|2022-06-30 11:52:10|1473.3|1472.1|1473.3|1472.1|1473.3|1472.1|1473.2|1472|0
1656589940000|2022-06-30 11:52:20|1473.5|1472.3|1473.8|1472.6|1473.8|1472.6|1473.5|1472.3|1
1656589950000|2022-06-30 11:52:30|1473.7|1472.5|1473.7|1472.5|1473.7|1472.5|1473.7|1472.5|0
1656589960000|2022-06-30 11:52:40|1473.8|1472.6|1473.8|1472.6|1473.8|1472.6|1473.8|1472.6|0
1656589970000|2022-06-30 11:52:50|1473.7|1472.5|1473.7|1472.5|1473.7|1472.5|1473.7|1472.5|0
1656589980000|2022-06-30 11:53:00|1473.6|1472.4|1473.7|1472.5|1473.7|1472.5|1473.5|1472.3|0
1656589990000|2022-06-30 11:53:10|1473.6|1472.4|1473.6|1472.4|1473.6|1472.4|1473.6|1472.4|0
1656590010000|2022-06-30 11:53:30|1473.7|1472.5|1474|1472.8|1474|1472.8|1473.5|1472.3|7
1656590020000|2022-06-30 11:53:40|1473.8|1472.6|1473.8|1472.6|1474|1472.8|1473.8|1472.6|3
1656590040000|2022-06-30 11:54:00|1473.6|1472.4|1473.7|1472.5|1473.7|1472.5|1473.6|1472.4|4
1656590050000|2022-06-30 11:54:10|1473.2|1472|1473.2|1472|1473.2|1472|1473.2|1472|5
1656590060000|2022-06-30 11:54:20|1473.3|1472.1|1473.5|1472.3|1473.5|1472.3|1473.3|1472.1|0
1656590080000|2022-06-30 11:54:40|1473.6|1472.4|1473.5|1472.3|1473.6|1472.4|1473.5|1472.3|0
1656590090000|2022-06-30 11:54:50|1473.7|1472.5|1473.5|1472.3|1473.7|1472.5|1473.5|1472.3|1
1656590100000|2022-06-30 11:55:00|1473.7|1472.5|1473.5|1472.3|1473.7|1472.5|1473.5|1472.3|0
1656590110000|2022-06-30 11:55:10|1473.7|1472.5|1473.6|1472.4|1473.7|1472.5|1473.6|1472.4|0
1656590190000|2022-06-30 11:56:30|1474|1472.8|1474|1472.8|1474|1472.8|1474|1472.8|3
1656590200000|2022-06-30 11:56:40|1473.8|1472.6|1473.5|1472.3|1474|1472.8|1473.5|1472.3|2
1656590220000|2022-06-30 11:57:00|1473.6|1472.4|1473.6|1472.4|1473.6|1472.4|1473.6|1472.4|0
1656590240000|2022-06-30 11:57:20|1473.5|1472.3|1473.5|1472.3|1473.5|1472.3|1473.5|1472.3|0
1656590260000|2022-06-30 11:57:40|1473.4|1472.2|1473.4|1472.2|1473.4|1472.2|1473.4|1472.2|0
1656590270000|2022-06-30 11:57:50|1473.5|1472.3|1473.5|1472.3|1473.5|1472.3|1473.5|1472.3|1
1656590290000|2022-06-30 11:58:10|1473.4|1472.2|1473.3|1472.1|1473.5|1472.3|1473.3|1472.1|6
1656590300000|2022-06-30 11:58:20|1473.5|1472.3|1473.3|1472.1|1473.5|1472.3|1473.3|1472.1|0
1656590320000|2022-06-30 11:58:40|1473.5|1472.3|1473.3|1472.1|1473.5|1472.3|1473.3|1472.1|0
1656590330000|2022-06-30 11:58:50|||||||||1
1656590340000|2022-06-30 11:59:00|1473.5|1472.3|1473.6|1472.4|1473.6|1472.4|1473.5|1472.3|2
1656590380000|2022-06-30 11:59:40|1473.3|1472.1|1473.3|1472.1|1473.3|1472.1|1473.3|1472.1|0
1656590390000|2022-06-30 11:59:50|1473.2|1472|1473.2|1472|1473.2|1472|1473.2|1472|0
1656590400000|2022-06-30 12:00:00|1473.1|1471.9|1473.1|1471.9|1473.2|1472|1473.1|1471.9|1
1656590430000|2022-06-30 12:00:30|||||||||1
1656590450000|2022-06-30 12:00:50|1473.3|1472.1|1473.2|1472|1473.3|1472.1|1473.2|1472|7
1656590460000|2022-06-30 12:01:00|1473.3|1472.1|1473.3|1472.1|1473.3|1472.1|1473.3|1472.1|1
1656590470000|2022-06-30 12:01:10|1473.5|1472.3|1473.2|1472|1473.6|1472.4|1473.2|1472|3
1656590480000|2022-06-30 12:01:20|1473.1|1471.9|1473.1|1471.9|1473.1|1471.9|1473.1|1471.9|1
1656590490000|2022-06-30 12:01:30|||||||||2
1656590500000|2022-06-30 12:01:40|1473.2|1472|1472.9|1471.7|1473.2|1472|1472.9|1471.7|9
1656590510000|2022-06-30 12:01:50|1472.8|1471.6|1473|1471.8|1473|1471.8|1472.8|1471.6|2
1656590520000|2022-06-30 12:02:00|1472.9|1471.7|1472.8|1471.6|1472.9|1471.7|1472.8|1471.6|0
1656590540000|2022-06-30 12:02:20|1473|1471.8|1473|1471.8|1473|1471.8|1473|1471.8|2
1656590550000|2022-06-30 12:02:30|1473.1|1471.9|1473.1|1471.9|1473.1|1471.9|1472.7|1471.5|8
1656590580000|2022-06-30 12:03:00|1473|1471.8|1473|1471.8|1473.1|1471.9|1473|1471.8|1
1656590590000|2022-06-30 12:03:10|1472.8|1471.6|1472.3|1471.1|1472.8|1471.6|1472.3|1471.1|1
1656590600000|2022-06-30 12:03:20|1472.2|1471|1472.5|1471.3|1472.5|1471.3|1472.2|1471|4
1656590610000|2022-06-30 12:03:30|1472.3|1471.1|1472.3|1471.1|1472.3|1471.1|1472.3|1471.1|0
1656590640000|2022-06-30 12:04:00|1472|1470.8|1472.2|1471|1472.2|1471|1471.8|1470.6|9
1656590650000|2022-06-30 12:04:10|1472.1|1470.9|1472.2|1471|1472.3|1471.1|1472.1|1470.9|7
1656590660000|2022-06-30 12:04:20|1472.3|1471.1|1472.2|1471|1472.3|1471.1|1472.2|1471|1
1656590670000|2022-06-30 12:04:30|1472.3|1471.1|1472.2|1471|1472.3|1471.1|1472.2|1471|1
1656590680000|2022-06-30 12:04:40|1472.3|1471.1|1472.2|1471|1472.3|1471.1|1472.2|1471|1
1656590690000|2022-06-30 12:04:50|1472.1|1470.9|1472.1|1470.9|1472.1|1470.9|1472.1|1470.9|0
1656590700000|2022-06-30 12:05:00|1472.2|1471|1472.1|1470.9|1472.2|1471|1472.1|1470.9|6
1656590710000|2022-06-30 12:05:10|1472.3|1471.1|1472.8|1471.6|1473|1471.8|1472.3|1471.1|5
1656590720000|2022-06-30 12:05:20|1472.7|1471.5|1472.6|1471.4|1472.8|1471.6|1472.6|1471.4|1
1656590730000|2022-06-30 12:05:30|||||||||2
1656590740000|2022-06-30 12:05:40|1472.5|1471.3|1473.2|1472|1473.2|1472|1472.5|1471.3|15
1656590760000|2022-06-30 12:06:00|1473.1|1471.9|1472.8|1471.6|1473.1|1471.9|1472.8|1471.6|3
1656590780000|2022-06-30 12:06:20|1472.7|1471.5|1472.7|1471.5|1472.7|1471.5|1472.6|1471.4|3
1656590800000|2022-06-30 12:06:40|||||||||1
1656590810000|2022-06-30 12:06:50|1472.6|1471.4|1472.7|1471.5|1472.7|1471.5|1472.6|1471.4|0
1656590820000|2022-06-30 12:07:00|1473.1|1471.9|1473.1|1471.9|1473.1|1471.9|1473.1|1471.9|12
1656590860000|2022-06-30 12:07:40|1472.7|1471.5|1472.8|1471.6|1472.8|1471.6|1472.7|1471.5|4
1656590870000|2022-06-30 12:07:50|1472.7|1471.5|1472.8|1471.6|1472.8|1471.6|1472.7|1471.5|0
1656590880000|2022-06-30 12:08:00|1473.1|1471.9|1473.1|1471.9|1473.1|1471.9|1473|1471.8|2
1656590890000|2022-06-30 12:08:10|1473.2|1472|1473.5|1472.3|1473.5|1472.3|1473.2|1472|1
1656590900000|2022-06-30 12:08:20|1473.1|1471.9|1473.3|1472.1|1473.3|1472.1|1473.1|1471.9|13
1656590920000|2022-06-30 12:08:40|1473.2|1472|1473.1|1471.9|1473.2|1472|1473.1|1471.9|3
1656590940000|2022-06-30 12:09:00|1473|1471.8|1473.1|1471.9|1473.1|1471.9|1473|1471.8|1
1656590950000|2022-06-30 12:09:10|1473.2|1472|1473.2|1472|1473.2|1472|1473.2|1472|2
1656590960000|2022-06-30 12:09:20|1473.1|1471.9|1473.2|1472|1473.2|1472|1473.1|1471.9|0
1656590970000|2022-06-30 12:09:30|1473.1|1471.9|1473.2|1472|1473.2|1472|1473.1|1471.9|2
1656590980000|2022-06-30 12:09:40|1473.6|1472.4|1473.6|1472.4|1473.6|1472.4|1473.6|1472.4|5
1656590990000|2022-06-30 12:09:50|1473.5|1472.3|1473.2|1472|1473.5|1472.3|1473.2|1472|2
1656591000000|2022-06-30 12:10:00|1473.3|1472.1|1473.6|1472.4|1473.6|1472.4|1473.2|1472|6
1656591030000|2022-06-30 12:10:30|1473.5|1472.3|1473.6|1472.4|1473.7|1472.5|1473.5|1472.3|11
1656591040000|2022-06-30 12:10:40|1474|1472.8|1474|1472.8|1474.1|1472.9|1473.8|1472.6|17
1656591060000|2022-06-30 12:11:00|1473.9|1472.7|1473.7|1472.5|1474|1472.8|1473.7|1472.5|5
1656591070000|2022-06-30 12:11:10|1473.8|1472.6|1473.8|1472.6|1473.8|1472.6|1473.8|1472.6|0
1656591080000|2022-06-30 12:11:20|1473.7|1472.5|1473.2|1472|1473.7|1472.5|1473.2|1472|22
1656591090000|2022-06-30 12:11:30|1472.6|1471.4|1472.6|1471.4|1472.6|1471.4|1472.6|1471.4|30
1656591100000|2022-06-30 12:11:40|1472.3|1471.1|1472.8|1471.6|1472.8|1471.6|1472.3|1471.1|3
1656591110000|2022-06-30 12:11:50|1473|1471.8|1473.1|1471.9|1473.1|1471.9|1473|1471.8|1
1656591120000|2022-06-30 12:12:00|1473|1471.8|1473|1471.8|1473|1471.8|1473|1471.8|5
1656591130000|2022-06-30 12:12:10|1473.1|1471.9|1473.1|1471.9|1473.1|1471.9|1473|1471.8|6
1656591140000|2022-06-30 12:12:20|1473|1471.8|1472.8|1471.6|1473|1471.8|1472.8|1471.6|0
1656591170000|2022-06-30 12:12:50|1472.6|1471.4|1472.5|1471.3|1472.6|1471.4|1472.3|1471.1|13
1656591180000|2022-06-30 12:13:00|1472.4|1471.2|1471.9|1470.7|1472.4|1471.2|1471.8|1470.6|30
1656591190000|2022-06-30 12:13:10|1472|1470.8|1472|1470.8|1472|1470.8|1471.8|1470.6|5
1656591200000|2022-06-30 12:13:20|1472.1|1470.9|1472|1470.8|1472.1|1470.9|1472|1470.8|3
1656591210000|2022-06-30 12:13:30|1472.1|1470.9|1472|1470.8|1472.1|1470.9|1472|1470.8|9
1656591220000|2022-06-30 12:13:40|1471.8|1470.6|1471.8|1470.6|1471.8|1470.6|1471.8|1470.6|2
1656591230000|2022-06-30 12:13:50|1471.9|1470.7|1472|1470.8|1472.1|1470.9|1471.9|1470.7|10
1656591240000|2022-06-30 12:14:00|1471.8|1470.6|1471.6|1470.4|1471.8|1470.6|1471.6|1470.4|1
1656591250000|2022-06-30 12:14:10|1471.7|1470.5|1471.8|1470.6|1471.8|1470.6|1471.7|1470.5|10
1656591260000|2022-06-30 12:14:20|1471.7|1470.5|1472.1|1470.9|1472.1|1470.9|1471.7|1470.5|4
1656591300000|2022-06-30 12:15:00|1472|1470.8|1472|1470.8|1472|1470.8|1472|1470.8|8
1656591310000|2022-06-30 12:15:10|||||||||2
1656591320000|2022-06-30 12:15:20|1471.8|1470.6|1471.8|1470.6|1471.8|1470.6|1471.8|1470.6|3
1656591330000|2022-06-30 12:15:30|1471.6|1470.4|1471.6|1470.4|1471.8|1470.6|1471.6|1470.4|30
1656591340000|2022-06-30 12:15:40|||||||||8
1656591350000|2022-06-30 12:15:50|1471.5|1470.3|1471.5|1470.3|1471.6|1470.4|1471.5|1470.3|8
1656591360000|2022-06-30 12:16:00|1471.4|1470.2|1471.4|1470.2|1471.4|1470.2|1471.4|1470.2|0
1656591370000|2022-06-30 12:16:10|1471.8|1470.6|1471.8|1470.6|1471.8|1470.6|1471.8|1470.6|2
1656591380000|2022-06-30 12:16:20|1471.7|1470.5|1471.8|1470.6|1471.8|1470.6|1471.7|1470.5|1
1656591400000|2022-06-30 12:16:40|||||||||2
1656591410000|2022-06-30 12:16:50|||||||||1
1656591430000|2022-06-30 12:17:10|||||||||1
1656591440000|2022-06-30 12:17:20|1472|1470.8|1472.1|1470.9|1472.1|1470.9|1472|1470.8|2
1656591450000|2022-06-30 12:17:30|1472|1470.8|1472|1470.8|1472|1470.8|1472|1470.8|0
1656591460000|2022-06-30 12:17:40|1472.1|1470.9|1472.1|1470.9|1472.1|1470.9|1472.1|1470.9|0
1656591470000|2022-06-30 12:17:50|1472|1470.8|1472|1470.8|1472|1470.8|1472|1470.8|4
1656591480000|2022-06-30 12:18:00|1471.8|1470.6|1471.8|1470.6|1472|1470.8|1471.7|1470.5|4
1656591500000|2022-06-30 12:18:20|1472|1470.8|1472|1470.8|1472.1|1470.9|1472|1470.8|2
1656591510000|2022-06-30 12:18:30|1471.8|1470.6|1472|1470.8|1472|1470.8|1471.8|1470.6|1
1656591520000|2022-06-30 12:18:40|1471.8|1470.6|1471.8|1470.6|1471.8|1470.6|1471.8|1470.6|0
1656591530000|2022-06-30 12:18:50|1472.1|1470.9|1472|1470.8|1472.1|1470.9|1471.8|1470.6|8
1656591540000|2022-06-30 12:19:00|1471.8|1470.6|1471.8|1470.6|1471.8|1470.6|1471.8|1470.6|6
1656591550000|2022-06-30 12:19:10|1471.9|1470.7|1472.1|1470.9|1472.1|1470.9|1471.9|1470.7|2
1656591560000|2022-06-30 12:19:20|1472|1470.8|1472|1470.8|1472|1470.8|1472|1470.8|0
1656591570000|2022-06-30 12:19:30|1471.9|1470.7|1471.8|1470.6|1472|1470.8|1471.8|1470.6|1
1656591580000|2022-06-30 12:19:40|1472|1470.8|1472|1470.8|1472|1470.8|1471.8|1470.6|0
1656591590000|2022-06-30 12:19:50|1471.9|1470.7|1471.7|1470.5|1471.9|1470.7|1471.6|1470.4|1
1656591600000|2022-06-30 12:20:00|1471.6|1470.4|1472|1470.8|1472|1470.8|1471.6|1470.4|2
1656591620000|2022-06-30 12:20:20|1472.1|1470.9|1472.1|1470.9|1472.1|1470.9|1472.1|1470.9|0
1656591660000|2022-06-30 12:21:00|1471.8|1470.6|1472|1470.8|1472|1470.8|1471.8|1470.6|1
1656591670000|2022-06-30 12:21:10|1471.9|1470.7|1471.8|1470.6|1471.9|1470.7|1471.8|1470.6|0
1656591680000|2022-06-30 12:21:20|1472|1470.8|1472|1470.8|1472|1470.8|1472|1470.8|1
1656591690000|2022-06-30 12:21:30|||||||||1
1656591700000|2022-06-30 12:21:40|1471.8|1470.6|1471.7|1470.5|1472.1|1470.9|1471.7|1470.5|3
1656591720000|2022-06-30 12:22:00|1471.8|1470.6|1471.5|1470.3|1471.8|1470.6|1471.5|1470.3|5
1656591730000|2022-06-30 12:22:10|1471.4|1470.2|1470.3|1469.1|1471.4|1470.2|1470.3|1469.1|6
1656591740000|2022-06-30 12:22:20|1470.1|1468.9|1470.2|1469|1470.2|1469|1469.8|1468.6|7
1656591750000|2022-06-30 12:22:30|1470.1|1468.9|1469.8|1468.6|1470.2|1469|1469.8|1468.6|3
1656591760000|2022-06-30 12:22:40|1470.2|1469|1470.2|1469|1470.2|1469|1470.2|1469|6
1656591770000|2022-06-30 12:22:50|1470.1|1468.9|1470.6|1469.4|1470.6|1469.4|1470.1|1468.9|9
1656591780000|2022-06-30 12:23:00|1470.3|1469.1|1470.6|1469.4|1470.6|1469.4|1470.3|1469.1|1
1656591790000|2022-06-30 12:23:10|1470.5|1469.3|1470.2|1469|1470.6|1469.4|1470|1468.8|9
1656591800000|2022-06-30 12:23:20|1470|1468.8|1470.2|1469|1470.5|1469.3|1469.8|1468.6|12
1656591810000|2022-06-30 12:23:30|1470.5|1469.3|1470.3|1469.1|1470.5|1469.3|1470.3|1469.1|4
1656591820000|2022-06-30 12:23:40|1470.5|1469.3|1470.2|1469|1470.5|1469.3|1470.2|1469|0
1656591830000|2022-06-30 12:23:50|1470.3|1469.1|1470.3|1469.1|1470.5|1469.3|1470.3|1469.1|1
1656591840000|2022-06-30 12:24:00|1470.5|1469.3|1470.3|1469.1|1470.5|1469.3|1470.3|1469.1|7
1656591850000|2022-06-30 12:24:10|1470|1468.8|1470.5|1469.3|1470.5|1469.3|1470|1468.8|2
1656591860000|2022-06-30 12:24:20|1470.2|1469|1470.1|1468.9|1470.2|1469|1470.1|1468.9|0
1656591870000|2022-06-30 12:24:30|1470|1468.8|1469.8|1468.6|1470.1|1468.9|1469.8|1468.6|3
1656591880000|2022-06-30 12:24:40|1469.6|1468.4|1469.8|1468.6|1469.8|1468.6|1469.6|1468.4|11
1656591890000|2022-06-30 12:24:50|1469.5|1468.3|1469.5|1468.3|1469.5|1468.3|1469.5|1468.3|20
1656591900000|2022-06-30 12:25:00|1469.3|1468.1|1469.3|1468.1|1469.5|1468.3|1469.3|1468.1|5
1656591910000|2022-06-30 12:25:10|1469.5|1468.3|1469.3|1468.1|1469.5|1468.3|1469.3|1468.1|4
1656591920000|2022-06-30 12:25:20|1469.6|1468.4|1469.5|1468.3|1469.6|1468.4|1469.5|1468.3|3
1656591930000|2022-06-30 12:25:30|1469.3|1468.1|1469.3|1468.1|1469.5|1468.3|1469.3|1468.1|2
1656591940000|2022-06-30 12:25:40|1469.5|1468.3|1469.5|1468.3|1469.6|1468.4|1469.5|1468.3|16
1656591950000|2022-06-30 12:25:50|1469.6|1468.4|1469.3|1468.1|1469.6|1468.4|1469.3|1468.1|13
1656591960000|2022-06-30 12:26:00|||||||||24
1656591970000|2022-06-30 12:26:10|||||||||11
1656591990000|2022-06-30 12:26:30|||||||||1
1656592000000|2022-06-30 12:26:40|1469.6|1468.4|1469.6|1468.4|1469.6|1468.4|1469.6|1468.4|10
1656592020000|2022-06-30 12:27:00|1469.3|1468.1|1469.3|1468.1|1469.3|1468.1|1469.3|1468.1|6
1656592040000|2022-06-30 12:27:20|1469.1|1467.9|1468.6|1467.4|1469.1|1467.9|1468.6|1467.4|38
1656592050000|2022-06-30 12:27:30|1468.7|1467.5|1468.6|1467.4|1468.7|1467.5|1468.6|1467.4|11
1656592060000|2022-06-30 12:27:40|1468.3|1467.1|1468.3|1467.1|1468.3|1467.1|1468.3|1467.1|10
1656592070000|2022-06-30 12:27:50|1468.1|1466.9|1468.1|1466.9|1468.3|1467.1|1468.1|1466.9|9
1656592080000|2022-06-30 12:28:00|1468.2|1467|1468.2|1467|1468.2|1467|1468.2|1467|1
1656592090000|2022-06-30 12:28:10|1468.3|1467.1|1468.6|1467.4|1468.6|1467.4|1468.3|1467.1|12
1656592120000|2022-06-30 12:28:40|||||||||15
1656592130000|2022-06-30 12:28:50|1468.8|1467.6|1469.1|1467.9|1469.1|1467.9|1468.8|1467.6|6
1656592140000|2022-06-30 12:29:00|1469.2|1468|1469.2|1468|1469.3|1468.1|1469.2|1468|5
1656592150000|2022-06-30 12:29:10|1469.6|1468.4|1469.3|1468.1|1469.6|1468.4|1469.1|1467.9|12
1656592160000|2022-06-30 12:29:20|1469.1|1467.9|1469|1467.8|1469.2|1468|1469|1467.8|8
1656592170000|2022-06-30 12:29:30|||||||||1
1656592180000|2022-06-30 12:29:40|1469.1|1467.9|1469.1|1467.9|1469.1|1467.9|1469.1|1467.9|0
1656592190000|2022-06-30 12:29:50|||||||||1
1656592200000|2022-06-30 12:30:00|1469|1467.8|1469.2|1468|1469.2|1468|1469|1467.8|1
1656592220000|2022-06-30 12:30:20|1469.3|1468.1|1469.1|1467.9|1469.6|1468.4|1469.1|1467.9|13
1656592230000|2022-06-30 12:30:30|1468.6|1467.4|1469|1467.8|1469|1467.8|1468.5|1467.3|9
1656592240000|2022-06-30 12:30:40|1468.8|1467.6|1469|1467.8|1469|1467.8|1468.8|1467.6|3
1656592250000|2022-06-30 12:30:50|1468.9|1467.7|1468.7|1467.5|1468.9|1467.7|1468.7|1467.5|0
1656592260000|2022-06-30 12:31:00|1468.8|1467.6|1469.1|1467.9|1469.1|1467.9|1468.7|1467.5|5
1656592270000|2022-06-30 12:31:10|1469.3|1468.1|1469.3|1468.1|1469.3|1468.1|1469.2|1468|9
1656592280000|2022-06-30 12:31:20|1469.6|1468.4|1469.7|1468.5|1470.1|1468.9|1469.6|1468.4|7
1656592290000|2022-06-30 12:31:30|1470.4|1469.2|1470|1468.8|1470.5|1469.3|1469.9|1468.7|8
1656592300000|2022-06-30 12:31:40|1470.2|1469|1470.3|1469.1|1470.3|1469.1|1470.2|1469|1
1656592320000|2022-06-30 12:32:00|1470.5|1469.3|1470.5|1469.3|1470.5|1469.3|1470.3|1469.1|21
1656592330000|2022-06-30 12:32:10|1470.3|1469.1|1470.3|1469.1|1470.3|1469.1|1469.8|1468.6|12
1656592340000|2022-06-30 12:32:20|1470.2|1469|1470.1|1468.9|1470.2|1469|1470.1|1468.9|3
1656592360000|2022-06-30 12:32:40|1469.8|1468.6|1470|1468.8|1470|1468.8|1469.8|1468.6|4
1656592370000|2022-06-30 12:32:50|1469.9|1468.7|1470|1468.8|1470|1468.8|1469.8|1468.6|0
1656592380000|2022-06-30 12:33:00|1470.1|1468.9|1470.6|1469.4|1470.6|1469.4|1470.1|1468.9|2
1656592400000|2022-06-30 12:33:20|1469.8|1468.6|1469.7|1468.5|1469.8|1468.6|1469.6|1468.4|8
1656592410000|2022-06-30 12:33:30|1469.8|1468.6|1470.1|1468.9|1470.5|1469.3|1469.8|1468.6|8
1656592420000|2022-06-30 12:33:40|1470.2|1469|1470.2|1469|1470.2|1469|1470.2|1469|11
1656592430000|2022-06-30 12:33:50|1470.1|1468.9|1470.2|1469|1470.2|1469|1470.1|1468.9|1
1656592440000|2022-06-30 12:34:00|1470|1468.8|1469.7|1468.5|1470|1468.8|1469.6|1468.4|6
1656592450000|2022-06-30 12:34:10|1469.6|1468.4|1470.7|1469.5|1470.7|1469.5|1469.6|1468.4|8
1656592460000|2022-06-30 12:34:20|1470.6|1469.4|1470.7|1469.5|1470.7|1469.5|1470.6|1469.4|1
1656592480000|2022-06-30 12:34:40|1470.5|1469.3|1471|1469.8|1471|1469.8|1470.5|1469.3|9
1656592490000|2022-06-30 12:34:50|1471.1|1469.9|1471.7|1470.5|1471.7|1470.5|1471.1|1469.9|8
1656592500000|2022-06-30 12:35:00|1471.6|1470.4|1471.2|1470|1471.7|1470.5|1471.2|1470|5
1656592510000|2022-06-30 12:35:10|1471.3|1470.1|1471.5|1470.3|1471.5|1470.3|1471.2|1470|29
1656592520000|2022-06-30 12:35:20|1471.6|1470.4|1471.6|1470.4|1471.7|1470.5|1471.6|1470.4|3
1656592540000|2022-06-30 12:35:40|||||||||30
1656592550000|2022-06-30 12:35:50|||||||||2
1656592560000|2022-06-30 12:36:00|1471.5|1470.3|1471.6|1470.4|1471.6|1470.4|1471.5|1470.3|3
1656592570000|2022-06-30 12:36:10|1471.5|1470.3|1471.8|1470.6|1471.8|1470.6|1471.5|1470.3|3
1656592580000|2022-06-30 12:36:20|1472.1|1470.9|1471.8|1470.6|1472.1|1470.9|1471.8|1470.6|11
1656592590000|2022-06-30 12:36:30|1471.9|1470.7|1472.1|1470.9|1472.1|1470.9|1471.7|1470.5|6
1656592600000|2022-06-30 12:36:40|1472|1470.8|1471.8|1470.6|1472|1470.8|1471.8|1470.6|0
1656592610000|2022-06-30 12:36:50|1471.5|1470.3|1471.7|1470.5|1472|1470.8|1471.5|1470.3|1
1656592620000|2022-06-30 12:37:00|1471.5|1470.3|1471.3|1470.1|1471.6|1470.4|1471.3|1470.1|4
1656592630000|2022-06-30 12:37:10|1471.5|1470.3|1471.5|1470.3|1471.7|1470.5|1471.5|1470.3|7
1656592640000|2022-06-30 12:37:20|1471.6|1470.4|1471.8|1470.6|1472|1470.8|1471.5|1470.3|7
1656592650000|2022-06-30 12:37:30|1471.7|1470.5|1471.7|1470.5|1471.7|1470.5|1471.5|1470.3|6
1656592660000|2022-06-30 12:37:40|1471.6|1470.4|1471.7|1470.5|1471.7|1470.5|1471.6|1470.4|0
1656592670000|2022-06-30 12:37:50|1471.8|1470.6|1471.8|1470.6|1471.8|1470.6|1471.8|1470.6|0
1656592680000|2022-06-30 12:38:00|1471.7|1470.5|1471.7|1470.5|1471.7|1470.5|1471.7|1470.5|1
1656592690000|2022-06-30 12:38:10|1471.8|1470.6|1471.8|1470.6|1471.8|1470.6|1471.6|1470.4|4
1656592700000|2022-06-30 12:38:20|1471.7|1470.5|1471.7|1470.5|1471.7|1470.5|1471.7|1470.5|2
1656592710000|2022-06-30 12:38:30|1471.8|1470.6|1471.8|1470.6|1471.8|1470.6|1471.7|1470.5|0
1656592720000|2022-06-30 12:38:40|1471.7|1470.5|1471.7|1470.5|1471.8|1470.6|1471.7|1470.5|1
1656592730000|2022-06-30 12:38:50|1471.8|1470.6|1472.1|1470.9|1472.1|1470.9|1471.8|1470.6|1
1656592760000|2022-06-30 12:39:20|1472.2|1471|1472|1470.8|1472.2|1471|1472|1470.8|34
1656592770000|2022-06-30 12:39:30|1472.1|1470.9|1472|1470.8|1472.1|1470.9|1471.8|1470.6|2
1656592780000|2022-06-30 12:39:40|1471.8|1470.6|1472|1470.8|1472|1470.8|1471.8|1470.6|1
1656592790000|2022-06-30 12:39:50|1472.1|1470.9|1472|1470.8|1472.1|1470.9|1471.8|1470.6|1
1656592800000|2022-06-30 12:40:00|1471.7|1470.5|1471.8|1470.6|1472|1470.8|1471.6|1470.4|3
1656592810000|2022-06-30 12:40:10|1472|1470.8|1471.7|1470.5|1472|1470.8|1471.7|1470.5|1
1656592820000|2022-06-30 12:40:20|1471.6|1470.4|1471.2|1470|1471.6|1470.4|1471|1469.8|12
1656592830000|2022-06-30 12:40:30|1471.3|1470.1|1471.2|1470|1471.5|1470.3|1471.2|1470|1
1656592840000|2022-06-30 12:40:40|1470.7|1469.5|1470.7|1469.5|1470.7|1469.5|1470.6|1469.4|2
1656592850000|2022-06-30 12:40:50|1470.5|1469.3|1470.6|1469.4|1470.7|1469.5|1470.5|1469.3|2
1656592860000|2022-06-30 12:41:00|1470.7|1469.5|1470.6|1469.4|1470.7|1469.5|1470.5|1469.3|4
1656592870000|2022-06-30 12:41:10|1470.8|1469.6|1470.6|1469.4|1470.8|1469.6|1470.6|1469.4|1
1656592880000|2022-06-30 12:41:20|1471|1469.8|1470.5|1469.3|1471|1469.8|1470.5|1469.3|6
1656592890000|2022-06-30 12:41:30|1470.6|1469.4|1470.6|1469.4|1470.6|1469.4|1470.6|1469.4|1
1656592900000|2022-06-30 12:41:40|1470.5|1469.3|1470.1|1468.9|1470.5|1469.3|1470|1468.8|25
1656592910000|2022-06-30 12:41:50|1470.2|1469|1470|1468.8|1470.3|1469.1|1469.6|1468.4|5
1656592920000|2022-06-30 12:42:00|1470.1|1468.9|1470.5|1469.3|1470.5|1469.3|1470|1468.8|2
1656592930000|2022-06-30 12:42:10|1470.6|1469.4|1470.5|1469.3|1470.6|1469.4|1470.3|1469.1|3
1656592940000|2022-06-30 12:42:20|1470.6|1469.4|1470.5|1469.3|1470.6|1469.4|1470.2|1469|1
1656592950000|2022-06-30 12:42:30|1470.6|1469.4|1470.5|1469.3|1470.6|1469.4|1470.5|1469.3|6
1656592960000|2022-06-30 12:42:40|1470.6|1469.4|1470.5|1469.3|1470.6|1469.4|1470.5|1469.3|1
1656592970000|2022-06-30 12:42:50|1470.6|1469.4|1470.5|1469.3|1470.6|1469.4|1470.3|1469.1|2
1656592980000|2022-06-30 12:43:00|1470.6|1469.4|1470.6|1469.4|1470.6|1469.4|1470.5|1469.3|0
1656593000000|2022-06-30 12:43:20|1470.5|1469.3|1470.5|1469.3|1470.5|1469.3|1470.5|1469.3|4
1656593010000|2022-06-30 12:43:30|1470.6|1469.4|1470.6|1469.4|1470.6|1469.4|1470.6|1469.4|0
1656593020000|2022-06-30 12:43:40|1470.5|1469.3|1470.6|1469.4|1470.6|1469.4|1470.5|1469.3|1
1656593040000|2022-06-30 12:44:00|1469.7|1468.5|1469.7|1468.5|1470.1|1468.9|1469.6|1468.4|12
1656593050000|2022-06-30 12:44:10|1469.8|1468.6|1470.2|1469|1470.2|1469|1469.8|1468.6|1
1656593070000|2022-06-30 12:44:30|1470.3|1469.1|1470.3|1469.1|1470.3|1469.1|1470.2|1469|1
1656593080000|2022-06-30 12:44:40|1470.6|1469.4|1470.3|1469.1|1470.6|1469.4|1470.2|1469|2
1656593090000|2022-06-30 12:44:50|1470.2|1469|1470.2|1469|1470.3|1469.1|1470.1|1468.9|0
1656595800000|2022-06-30 13:30:00|1466.7|1465.5|1466.9|1465.7|1467.4|1466.2|1466.6|1465.4|409
1656595810000|2022-06-30 13:30:10|1467.1|1465.9|1467.1|1465.9|1467.8|1466.6|1466.9|1465.7|75
1656595820000|2022-06-30 13:30:20|1466.9|1465.7|1468.6|1467.4|1468.6|1467.4|1466.9|1465.7|74
1656595830000|2022-06-30 13:30:30|1468.9|1467.7|1468.2|1467|1468.9|1467.7|1468.1|1466.9|98
1656595840000|2022-06-30 13:30:40|1468.1|1466.9|1467.6|1466.4|1468.8|1467.6|1467.5|1466.3|90
1656595850000|2022-06-30 13:30:50|1467.7|1466.5|1467.6|1466.4|1467.7|1466.5|1466.6|1465.4|85
1656595860000|2022-06-30 13:31:00|1467.1|1465.9|1466.7|1465.5|1467.9|1466.7|1466.6|1465.4|92
1656595870000|2022-06-30 13:31:10|1466.6|1465.4|1466.2|1465|1466.7|1465.5|1466.1|1464.9|149
1656595880000|2022-06-30 13:31:20|1466.4|1465.2|1467.2|1466|1467.3|1466.1|1466.4|1465.2|43
1656595890000|2022-06-30 13:31:30|1467.1|1465.9|1466.1|1464.9|1467.1|1465.9|1466|1464.8|39
1656595900000|2022-06-30 13:31:40|1466|1464.8|1465.1|1463.9|1466.1|1464.9|1463.9|1462.7|116
1656595910000|2022-06-30 13:31:50|1465|1463.8|1464.1|1462.9|1465.4|1464.2|1464.1|1462.9|103
1656595920000|2022-06-30 13:32:00|1463.9|1462.7|1463|1461.8|1464.1|1462.9|1463|1461.8|143
1656595930000|2022-06-30 13:32:10|1462.9|1461.7|1464.1|1462.9|1464.1|1462.9|1462.2|1461|128
1656595940000|2022-06-30 13:32:20|1464|1462.8|1463.7|1462.5|1464.6|1463.4|1463.5|1462.3|46
1656595950000|2022-06-30 13:32:30|1463.6|1462.4|1464.5|1463.3|1464.6|1463.4|1463.6|1462.4|24
1656595960000|2022-06-30 13:32:40|1464.4|1463.2|1463.9|1462.7|1464.4|1463.2|1463.9|1462.7|34
1656595970000|2022-06-30 13:32:50|1463.7|1462.5|1463.5|1462.3|1464.1|1462.9|1463.4|1462.2|42
1656595980000|2022-06-30 13:33:00|1463.4|1462.2|1462.2|1461|1463.6|1462.4|1462.1|1460.9|73
1656595990000|2022-06-30 13:33:10|1462.4|1461.2|1463.2|1462|1463.2|1462|1462.4|1461.2|93
1656596000000|2022-06-30 13:33:20|1463.1|1461.9|1462.6|1461.4|1463.1|1461.9|1462.4|1461.2|51
1656596010000|2022-06-30 13:33:30|1462.1|1460.9|1462.1|1460.9|1462.1|1460.9|1462.1|1460.9|25
1656596020000|2022-06-30 13:33:40|1462.4|1461.2|1464.4|1463.2|1464.4|1463.2|1462.4|1461.2|100
1656596030000|2022-06-30 13:33:50|1464.2|1463|1464.8|1463.6|1464.8|1463.6|1464|1462.8|38
1656596040000|2022-06-30 13:34:00|1464.7|1463.5|1464|1462.8|1464.8|1463.6|1463.6|1462.4|71
1656596050000|2022-06-30 13:34:10|1463.6|1462.4|1463.5|1462.3|1463.6|1462.4|1463.1|1461.9|78
1656596060000|2022-06-30 13:34:20|1463.4|1462.2|1463.1|1461.9|1463.6|1462.4|1463.1|1461.9|23
1656596070000|2022-06-30 13:34:30|1463.2|1462|1462.6|1461.4|1463.2|1462|1462.5|1461.3|65
1656596080000|2022-06-30 13:34:40|1462.9|1461.7|1462.9|1461.7|1463|1461.8|1462.6|1461.4|69
1656596090000|2022-06-30 13:34:50|1463|1461.8|1463.1|1461.9|1463.1|1461.9|1462.9|1461.7|26
1656596100000|2022-06-30 13:35:00|1462.9|1461.7|1462.4|1461.2|1463|1461.8|1462.1|1460.9|122
1656596110000|2022-06-30 13:35:10|1462.1|1460.9|1461.9|1460.7|1462.1|1460.9|1461.9|1460.7|27
1656596120000|2022-06-30 13:35:20|1461.4|1460.2|1460.5|1459.3|1461.4|1460.2|1460.4|1459.2|85
1656596130000|2022-06-30 13:35:30|1460.4|1459.2|1461.5|1460.3|1461.5|1460.3|1460.4|1459.2|55
1656596140000|2022-06-30 13:35:40|1461.4|1460.2|1461.1|1459.9|1461.4|1460.2|1460.4|1459.2|100
1656596150000|2022-06-30 13:35:50|1461|1459.8|1460.6|1459.4|1461.1|1459.9|1460.6|1459.4|55
1656596160000|2022-06-30 13:36:00|1460.4|1459.2|1458.1|1456.9|1460.4|1459.2|1458|1456.8|100
1656596170000|2022-06-30 13:36:10|1457.9|1456.7|1457.6|1456.4|1458.2|1457|1457.2|1456|67
1656596180000|2022-06-30 13:36:20|1457.5|1456.3|1457.6|1456.4|1457.6|1456.4|1457.4|1456.2|112
1656596190000|2022-06-30 13:36:30|1457.4|1456.2|1458.1|1456.9|1458.6|1457.4|1457.4|1456.2|92
1656596200000|2022-06-30 13:36:40|1458.2|1457|1458.2|1457|1458.6|1457.4|1458.1|1456.9|60
1656596210000|2022-06-30 13:36:50|1458.1|1456.9|1458.7|1457.5|1459.1|1457.9|1458.1|1456.9|103
1656596220000|2022-06-30 13:37:00|1458.6|1457.4|1458.9|1457.7|1458.9|1457.7|1458.6|1457.4|34
1656596230000|2022-06-30 13:37:10|1459.4|1458.2|1459.6|1458.4|1459.9|1458.7|1459.1|1457.9|71
1656596240000|2022-06-30 13:37:20|1459.9|1458.7|1459.4|1458.2|1459.9|1458.7|1459.1|1457.9|13
1656596250000|2022-06-30 13:37:30|1459.5|1458.3|1459.2|1458|1459.6|1458.4|1459.2|1458|22
1656596260000|2022-06-30 13:37:40|1459.1|1457.9|1459.1|1457.9|1459.1|1457.9|1458.7|1457.5|26
1656596270000|2022-06-30 13:37:50|1459.2|1458|1459.6|1458.4|1459.7|1458.5|1459.2|1458|52
1656596280000|2022-06-30 13:38:00|1459.5|1458.3|1459.2|1458|1459.6|1458.4|1459|1457.8|61
1656596290000|2022-06-30 13:38:10|1459.1|1457.9|1458.9|1457.7|1459.1|1457.9|1458.9|1457.7|16
1656596300000|2022-06-30 13:38:20|1458.7|1457.5|1458.9|1457.7|1458.9|1457.7|1458.6|1457.4|61
1656596310000|2022-06-30 13:38:30|1459.1|1457.9|1459.6|1458.4|1459.6|1458.4|1459.1|1457.9|40
1656596320000|2022-06-30 13:38:40|1460|1458.8|1459.7|1458.5|1460|1458.8|1459.7|1458.5|9
1656596330000|2022-06-30 13:38:50|1459.5|1458.3|1459.4|1458.2|1459.6|1458.4|1459.4|1458.2|10
1656596340000|2022-06-30 13:39:00|1459.1|1457.9|1459.6|1458.4|1459.6|1458.4|1459.1|1457.9|36
1656596350000|2022-06-30 13:39:10|1459.5|1458.3|1459.6|1458.4|1459.9|1458.7|1459.4|1458.2|9
1656596360000|2022-06-30 13:39:20|1459.7|1458.5|1459.4|1458.2|1459.7|1458.5|1459.4|1458.2|19
1656596370000|2022-06-30 13:39:30|1459.1|1457.9|1458.7|1457.5|1459.1|1457.9|1458.5|1457.3|56
1656596380000|2022-06-30 13:39:40|1458.6|1457.4|1458.6|1457.4|1458.9|1457.7|1458.6|1457.4|16
1656596390000|2022-06-30 13:39:50|1458.4|1457.2|1459|1457.8|1459.1|1457.9|1458.4|1457.2|27
1656596400000|2022-06-30 13:40:00|1459.1|1457.9|1459.1|1457.9|1459.6|1458.4|1458.9|1457.7|75
1656596410000|2022-06-30 13:40:10|1459|1457.8|1458.6|1457.4|1459|1457.8|1458.5|1457.3|32
1656596420000|2022-06-30 13:40:20|1458.5|1457.3|1457.6|1456.4|1458.6|1457.4|1457.6|1456.4|73
1656596430000|2022-06-30 13:40:30|1457.9|1456.7|1458.4|1457.2|1458.4|1457.2|1457.9|1456.7|61
1656596440000|2022-06-30 13:40:40|1458.1|1456.9|1459.1|1457.9|1459.1|1457.9|1457.9|1456.7|48
1656596450000|2022-06-30 13:40:50|1458.9|1457.7|1458.6|1457.4|1458.9|1457.7|1458.5|1457.3|41
1656596460000|2022-06-30 13:41:00|1458.5|1457.3|1458.4|1457.2|1458.9|1457.7|1458.1|1456.9|54
1656596470000|2022-06-30 13:41:10|1458.2|1457|1458|1456.8|1458.5|1457.3|1457.9|1456.7|29
1656596480000|2022-06-30 13:41:20|1457.9|1456.7|1457.9|1456.7|1458.1|1456.9|1457.5|1456.3|47
1656596490000|2022-06-30 13:41:30|1457.7|1456.5|1458.2|1457|1458.2|1457|1457.6|1456.4|23
1656596500000|2022-06-30 13:41:40|1458.1|1456.9|1458.5|1457.3|1458.6|1457.4|1458.1|1456.9|13
1656596510000|2022-06-30 13:41:50|1458.4|1457.2|1458.5|1457.3|1458.9|1457.7|1458.4|1457.2|48
1656596520000|2022-06-30 13:42:00|1458.4|1457.2|1458.5|1457.3|1458.6|1457.4|1457.9|1456.7|17
1656596530000|2022-06-30 13:42:10|1458.6|1457.4|1458.4|1457.2|1458.6|1457.4|1458.4|1457.2|17
1656596540000|2022-06-30 13:42:20|1457.9|1456.7|1458.1|1456.9|1458.1|1456.9|1457.9|1456.7|20
1656596550000|2022-06-30 13:42:30|1458.6|1457.4|1458.6|1457.4|1458.6|1457.4|1458.4|1457.2|20
1656596560000|2022-06-30 13:42:40|1458.5|1457.3|1458.2|1457|1458.6|1457.4|1458.1|1456.9|32
1656596570000|2022-06-30 13:42:50|1458.4|1457.2|1458.6|1457.4|1458.6|1457.4|1458.2|1457|8
1656596580000|2022-06-30 13:43:00|1458.5|1457.3|1458.4|1457.2|1458.5|1457.3|1458.1|1456.9|19
1656596590000|2022-06-30 13:43:10|1458.2|1457|1458.4|1457.2|1458.4|1457.2|1458.2|1457|12
1656596600000|2022-06-30 13:43:20|1458.2|1457|1458.4|1457.2|1458.4|1457.2|1458.1|1456.9|5
1656596610000|2022-06-30 13:43:30|1458.2|1457|1458.2|1457|1458.2|1457|1458.2|1457|4
1656596620000|2022-06-30 13:43:40|1458.6|1457.4|1458.9|1457.7|1458.9|1457.7|1458.6|1457.4|144
1656596630000|2022-06-30 13:43:50|1458.7|1457.5|1458.6|1457.4|1458.9|1457.7|1458.6|1457.4|45
1656596640000|2022-06-30 13:44:00|1458.5|1457.3|1458.5|1457.3|1458.6|1457.4|1458.4|1457.2|32
1656596650000|2022-06-30 13:44:10|1458.6|1457.4|1459.4|1458.2|1459.9|1458.7|1458.6|1457.4|35
1656596660000|2022-06-30 13:44:20|1459.5|1458.3|1459.4|1458.2|1459.6|1458.4|1459.2|1458|28
1656596670000|2022-06-30 13:44:30|1459.2|1458|1459.4|1458.2|1459.5|1458.3|1459.1|1457.9|13
1656596680000|2022-06-30 13:44:40|1459.2|1458|1460|1458.8|1460|1458.8|1459|1457.8|42
1656596690000|2022-06-30 13:44:50|1459.9|1458.7|1459.9|1458.7|1459.9|1458.7|1459.6|1458.4|7
1656596700000|2022-06-30 13:45:00|1459.7|1458.5|1459.1|1457.9|1459.7|1458.5|1458.9|1457.7|67
1656596710000|2022-06-30 13:45:10|1459.4|1458.2|1459.2|1458|1459.4|1458.2|1459.2|1458|25
1656596720000|2022-06-30 13:45:20|1459.1|1457.9|1458.9|1457.7|1459.4|1458.2|1458.6|1457.4|53
1656596730000|2022-06-30 13:45:30|1459.1|1457.9|1459.4|1458.2|1459.4|1458.2|1459.1|1457.9|43
1656596740000|2022-06-30 13:45:40|1459.1|1457.9|1458.9|1457.7|1459.4|1458.2|1458.9|1457.7|20
1656596750000|2022-06-30 13:45:50|1458.6|1457.4|1458.2|1457|1458.7|1457.5|1458.1|1456.9|83
1656596760000|2022-06-30 13:46:00|1457.6|1456.4|1456.6|1455.4|1457.6|1456.4|1456.4|1455.2|126
1656596770000|2022-06-30 13:46:10|1456.5|1455.3|1455.6|1454.4|1456.6|1455.4|1455.4|1454.2|83
1656596780000|2022-06-30 13:46:20|1455.9|1454.7|1456.5|1455.3|1456.5|1455.3|1455.4|1454.2|118
1656596790000|2022-06-30 13:46:30|1456.6|1455.4|1456.4|1455.2|1456.9|1455.7|1456.4|1455.2|30
1656596800000|2022-06-30 13:46:40|1456.7|1455.5|1457|1455.8|1457.1|1455.9|1456.7|1455.5|19
1656596810000|2022-06-30 13:46:50|1457.1|1455.9|1458|1456.8|1458.1|1456.9|1457.1|1455.9|54
1656596820000|2022-06-30 13:47:00|1458.1|1456.9|1458.9|1457.7|1459|1457.8|1458|1456.8|23
1656596830000|2022-06-30 13:47:10|1459|1457.8|1458.6|1457.4|1459.1|1457.9|1458.6|1457.4|11
1656596840000|2022-06-30 13:47:20|1458.4|1457.2|1457.9|1456.7|1458.4|1457.2|1457.9|1456.7|14
1656596850000|2022-06-30 13:47:30|1458.2|1457|1458.4|1457.2|1458.4|1457.2|1458|1456.8|11
1656596860000|2022-06-30 13:47:40|1458.2|1457|1458.9|1457.7|1459.1|1457.9|1458.2|1457|21
1656596870000|2022-06-30 13:47:50|1459.1|1457.9|1459.6|1458.4|1459.9|1458.7|1459.1|1457.9|34
1656596880000|2022-06-30 13:48:00|1459.5|1458.3|1459.9|1458.7|1459.9|1458.7|1459.4|1458.2|16
1656596890000|2022-06-30 13:48:10|1459.6|1458.4|1460|1458.8|1460|1458.8|1459.6|1458.4|103
1656596900000|2022-06-30 13:48:20|1459.9|1458.7|1460.7|1459.5|1461.1|1459.9|1459.7|1458.5|43
1656596910000|2022-06-30 13:48:30|1460.5|1459.3|1460.4|1459.2|1460.6|1459.4|1460.4|1459.2|18
1656596920000|2022-06-30 13:48:40|1460.5|1459.3|1461.2|1460|1461.2|1460|1460.5|1459.3|24
1656596930000|2022-06-30 13:48:50|1461.1|1459.9|1460.7|1459.5|1461.1|1459.9|1460.7|1459.5|7
1656596940000|2022-06-30 13:49:00|1460.9|1459.7|1460.6|1459.4|1461.2|1460|1460.6|1459.4|22
1656596950000|2022-06-30 13:49:10|1460.4|1459.2|1460.5|1459.3|1460.5|1459.3|1459.9|1458.7|30
1656596960000|2022-06-30 13:49:20|1460.6|1459.4|1460.6|1459.4|1460.6|1459.4|1460.4|1459.2|19
1656596970000|2022-06-30 13:49:30|1460.4|1459.2|1460.4|1459.2|1460.5|1459.3|1460.4|1459.2|20
1656596980000|2022-06-30 13:49:40|1460.5|1459.3|1460.4|1459.2|1460.6|1459.4|1460.1|1458.9|46
1656596990000|2022-06-30 13:49:50|1460.5|1459.3|1460.6|1459.4|1460.6|1459.4|1460.2|1459|13
1656597000000|2022-06-30 13:50:00|1460.5|1459.3|1460.6|1459.4|1460.6|1459.4|1460.4|1459.2|20
1656597010000|2022-06-30 13:50:10|1460.5|1459.3|1460.4|1459.2|1460.6|1459.4|1460.4|1459.2|9
1656597020000|2022-06-30 13:50:20|1460.1|1458.9|1460.6|1459.4|1460.6|1459.4|1460.1|1458.9|17
1656597030000|2022-06-30 13:50:30|1460.4|1459.2|1460.9|1459.7|1460.9|1459.7|1460.2|1459|14
1656597040000|2022-06-30 13:50:40|1461.4|1460.2|1461.7|1460.5|1461.7|1460.5|1461.4|1460.2|14
1656597050000|2022-06-30 13:50:50|1461.6|1460.4|1461.4|1460.2|1461.6|1460.4|1461.2|1460|10
1656597060000|2022-06-30 13:51:00|1461.2|1460|1460.7|1459.5|1461.4|1460.2|1460.7|1459.5|26
1656597070000|2022-06-30 13:51:10|1460.9|1459.7|1461.1|1459.9|1461.4|1460.2|1460.9|1459.7|34
1656597080000|2022-06-30 13:51:20|1460.9|1459.7|1460.7|1459.5|1461|1459.8|1460.7|1459.5|31
1656597090000|2022-06-30 13:51:30|1460.6|1459.4|1460.7|1459.5|1460.7|1459.5|1460.6|1459.4|6
1656597100000|2022-06-30 13:51:40|1460.9|1459.7|1461.5|1460.3|1461.5|1460.3|1460.9|1459.7|29
1656597110000|2022-06-30 13:51:50|1461.4|1460.2|1461.6|1460.4|1461.6|1460.4|1461.4|1460.2|5
1656597120000|2022-06-30 13:52:00|1461.9|1460.7|1461.6|1460.4|1461.9|1460.7|1461.6|1460.4|14
1656597130000|2022-06-30 13:52:10|1461.5|1460.3|1461.4|1460.2|1461.6|1460.4|1461.4|1460.2|0
1656597140000|2022-06-30 13:52:20|1461|1459.8|1461.4|1460.2|1461.4|1460.2|1460.9|1459.7|23
1656597150000|2022-06-30 13:52:30|1461.2|1460|1460.6|1459.4|1461.2|1460|1460.6|1459.4|11
1656597160000|2022-06-30 13:52:40|1460.5|1459.3|1460.9|1459.7|1460.9|1459.7|1460.5|1459.3|23
1656597170000|2022-06-30 13:52:50|1460.7|1459.5|1461.1|1459.9|1461.4|1460.2|1460.6|1459.4|25
1656597180000|2022-06-30 13:53:00|1462|1460.8|1461.2|1460|1462.1|1460.9|1461.2|1460|26
1656597190000|2022-06-30 13:53:10|1461.4|1460.2|1461|1459.8|1461.4|1460.2|1460.9|1459.7|12
1656597200000|2022-06-30 13:53:20|1460.9|1459.7|1460.9|1459.7|1461|1459.8|1460.6|1459.4|24
1656597210000|2022-06-30 13:53:30|1461|1459.8|1461.1|1459.9|1461.1|1459.9|1460.9|1459.7|56
1656597220000|2022-06-30 13:53:40|1461|1459.8|1461|1459.8|1461|1459.8|1460.9|1459.7|6
1656597230000|2022-06-30 13:53:50|1460.9|1459.7|1460.9|1459.7|1461.1|1459.9|1460.7|1459.5|35
1656597240000|2022-06-30 13:54:00|1460.6|1459.4|1460.6|1459.4|1460.7|1459.5|1460.6|1459.4|22
1656597250000|2022-06-30 13:54:10|||||||||8
1656597260000|2022-06-30 13:54:20|1460.4|1459.2|1460.1|1458.9|1460.4|1459.2|1460.1|1458.9|20
1656597270000|2022-06-30 13:54:30|1460|1458.8|1461.4|1460.2|1461.4|1460.2|1460|1458.8|27
1656597280000|2022-06-30 13:54:40|1461.1|1459.9|1461.4|1460.2|1461.4|1460.2|1461.1|1459.9|8
1656597290000|2022-06-30 13:54:50|1461.1|1459.9|1461.2|1460|1461.2|1460|1461.1|1459.9|7
1656597300000|2022-06-30 13:55:00|1461.4|1460.2|1460.9|1459.7|1461.4|1460.2|1460.9|1459.7|13
1656597310000|2022-06-30 13:55:10|1461.2|1460|1461.2|1460|1461.2|1460|1461.2|1460|10
1656597320000|2022-06-30 13:55:20|1461.1|1459.9|1461|1459.8|1461.2|1460|1460.9|1459.7|9
1656597330000|2022-06-30 13:55:30|1460.9|1459.7|1461.2|1460|1461.2|1460|1460.9|1459.7|28
1656597340000|2022-06-30 13:55:40|1461.1|1459.9|1461.4|1460.2|1461.4|1460.2|1461|1459.8|12
1656597350000|2022-06-30 13:55:50|1461.1|1459.9|1460.9|1459.7|1461.1|1459.9|1460.9|1459.7|28
1656597360000|2022-06-30 13:56:00|1460.6|1459.4|1460.5|1459.3|1460.6|1459.4|1460.4|1459.2|24
1656597370000|2022-06-30 13:56:10|1460.4|1459.2|1460.1|1458.9|1460.4|1459.2|1460.1|1458.9|16
1656597380000|2022-06-30 13:56:20|1460|1458.8|1459.5|1458.3|1460.1|1458.9|1459.4|1458.2|36
1656597390000|2022-06-30 13:56:30|1459.6|1458.4|1459.6|1458.4|1459.6|1458.4|1459.6|1458.4|14
1656597400000|2022-06-30 13:56:40|1459.4|1458.2|1459.5|1458.3|1459.6|1458.4|1459.2|1458|4
1656597410000|2022-06-30 13:56:50|1459.6|1458.4|1459.6|1458.4|1459.6|1458.4|1459.5|1458.3|8
1656597420000|2022-06-30 13:57:00|1459.4|1458.2|1459.5|1458.3|1459.5|1458.3|1459.4|1458.2|5
1656597430000|2022-06-30 13:57:10|1459.2|1458|1459.9|1458.7|1459.9|1458.7|1459.2|1458|28
1656597440000|2022-06-30 13:57:20|1459.6|1458.4|1459.6|1458.4|1459.6|1458.4|1459.4|1458.2|16
1656597450000|2022-06-30 13:57:30|1460|1458.8|1460.4|1459.2|1460.4|1459.2|1460|1458.8|6
1656597470000|2022-06-30 13:57:50|1460.2|1459|1459.7|1458.5|1460.2|1459|1459.6|1458.4|16
1656597480000|2022-06-30 13:58:00|1459.6|1458.4|1459.6|1458.4|1459.6|1458.4|1459.6|1458.4|3
1656597500000|2022-06-30 13:58:20|1459.4|1458.2|1459.4|1458.2|1459.4|1458.2|1459.2|1458|123
1656597510000|2022-06-30 13:58:30|1459.2|1458|1459.5|1458.3|1459.5|1458.3|1459.1|1457.9|13
1656597520000|2022-06-30 13:58:40|1459.4|1458.2|1459.6|1458.4|1459.6|1458.4|1459.4|1458.2|13
1656597530000|2022-06-30 13:58:50|1459.9|1458.7|1459.9|1458.7|1459.9|1458.7|1459.9|1458.7|9
1656597540000|2022-06-30 13:59:00|1460.1|1458.9|1460.3|1459.1|1460.6|1459.4|1460.1|1458.9|45
1656597550000|2022-06-30 13:59:10|1460.2|1459|1460.1|1458.9|1460.2|1459|1460.1|1458.9|15
1656597560000|2022-06-30 13:59:20|1460|1458.8|1459.6|1458.4|1460|1458.8|1459.5|1458.3|12
1656597570000|2022-06-30 13:59:30|||||||||8
1656597580000|2022-06-30 13:59:40|1459.5|1458.3|1459.4|1458.2|1459.6|1458.4|1459.4|1458.2|5
1656597590000|2022-06-30 13:59:50|1459.2|1458|1459.4|1458.2|1459.4|1458.2|1459.2|1458|9
1656597600000|2022-06-30 14:00:00|1459.2|1458|1458.9|1457.7|1459.6|1458.4|1458.9|1457.7|67
1656597610000|2022-06-30 14:00:10|1458.7|1457.5|1458.6|1457.4|1458.7|1457.5|1458.6|1457.4|22
1656597620000|2022-06-30 14:00:20|||||||||31
1656597630000|2022-06-30 14:00:30|||||||||8
1656597640000|2022-06-30 14:00:40|1458.9|1457.7|1459.2|1458|1459.4|1458.2|1458.9|1457.7|100
1656597650000|2022-06-30 14:00:50|1459.4|1458.2|1459.5|1458.3|1459.7|1458.5|1459.4|1458.2|22
1656597660000|2022-06-30 14:01:00|1459.6|1458.4|1459.5|1458.3|1459.7|1458.5|1459.4|1458.2|11
1656597670000|2022-06-30 14:01:10|1459.9|1458.7|1460.4|1459.2|1460.4|1459.2|1459.9|1458.7|23
1656597680000|2022-06-30 14:01:20|1460.5|1459.3|1460.6|1459.4|1460.6|1459.4|1460.5|1459.3|13
1656597690000|2022-06-30 14:01:30|1460.9|1459.7|1461.1|1459.9|1461.1|1459.9|1460.9|1459.7|58
1656597700000|2022-06-30 14:01:40|1461.4|1460.2|1460.6|1459.4|1461.4|1460.2|1460.6|1459.4|14
1656597710000|2022-06-30 14:01:50|1460.5|1459.3|1460.4|1459.2|1460.9|1459.7|1460.4|1459.2|34
1656597720000|2022-06-30 14:02:00|1460.1|1458.9|1460.1|1458.9|1460.4|1459.2|1459.9|1458.7|33
1656597730000|2022-06-30 14:02:10|1460.2|1459|1460.2|1459|1460.2|1459|1460.1|1458.9|7
1656597740000|2022-06-30 14:02:20|1460.4|1459.2|1460.9|1459.7|1461.1|1459.9|1460.4|1459.2|22
1656597750000|2022-06-30 14:02:30|1460.7|1459.5|1460.6|1459.4|1460.9|1459.7|1460.6|1459.4|11
1656597760000|2022-06-30 14:02:40|1460.9|1459.7|1460.6|1459.4|1460.9|1459.7|1460.5|1459.3|12
1656597770000|2022-06-30 14:02:50|1461|1459.8|1460.9|1459.7|1461.1|1459.9|1460.9|1459.7|13
1656597780000|2022-06-30 14:03:00|1461|1459.8|1461.1|1459.9|1461.1|1459.9|1461|1459.8|4
1656597790000|2022-06-30 14:03:10|1461.2|1460|1461.2|1460|1461.2|1460|1461.1|1459.9|20
1656597800000|2022-06-30 14:03:20|1461.1|1459.9|1461.1|1459.9|1461.1|1459.9|1460.7|1459.5|18
1656597810000|2022-06-30 14:03:30|1461|1459.8|1461.2|1460|1461.2|1460|1460.9|1459.7|21
1656597820000|2022-06-30 14:03:40|1461.1|1459.9|1461.4|1460.2|1461.4|1460.2|1461|1459.8|7
1656597830000|2022-06-30 14:03:50|1461.6|1460.4|1461.6|1460.4|1461.6|1460.4|1461.5|1460.3|16
1656597840000|2022-06-30 14:04:00|1461.7|1460.5|1461.6|1460.4|1461.9|1460.7|1461.2|1460|62
1656597850000|2022-06-30 14:04:10|1461.5|1460.3|1461.5|1460.3|1461.6|1460.4|1461.5|1460.3|2
1656597860000|2022-06-30 14:04:20|1461.6|1460.4|1461.2|1460|1461.6|1460.4|1461.2|1460|7
1656597870000|2022-06-30 14:04:30|1461.4|1460.2|1461.1|1459.9|1461.4|1460.2|1461.1|1459.9|4
1656597880000|2022-06-30 14:04:40|1461|1459.8|1460.7|1459.5|1461.1|1459.9|1460.5|1459.3|13
1656597890000|2022-06-30 14:04:50|1460.6|1459.4|1460.5|1459.3|1460.7|1459.5|1460.5|1459.3|17
1656597900000|2022-06-30 14:05:00|1460.4|1459.2|1460.1|1458.9|1460.4|1459.2|1459.9|1458.7|26
1656597910000|2022-06-30 14:05:10|1460.2|1459|1460.1|1458.9|1460.6|1459.4|1460.1|1458.9|38
1656597920000|2022-06-30 14:05:20|1460.2|1459|1460.1|1458.9|1460.2|1459|1459.9|1458.7|9
1656597930000|2022-06-30 14:05:30|1460|1458.8|1461|1459.8|1461|1459.8|1459.9|1458.7|16
1656597940000|2022-06-30 14:05:40|1460.9|1459.7|1460.2|1459|1460.9|1459.7|1460.2|1459|9
1656597950000|2022-06-30 14:05:50|1460.5|1459.3|1460.4|1459.2|1460.9|1459.7|1460.1|1458.9|17
1656598020000|2022-06-30 14:07:00|1460.1|1458.9|1459.6|1458.4|1460.1|1458.9|1459.5|1458.3|95
1656598030000|2022-06-30 14:07:10|1459.9|1458.7|1459.8|1458.6|1459.9|1458.7|1459.8|1458.6|8
1656598040000|2022-06-30 14:07:20|1459.9|1458.7|1459.9|1458.7|1459.9|1458.7|1459.6|1458.4|7
1656598050000|2022-06-30 14:07:30|1459.8|1458.6|1459.6|1458.4|1459.8|1458.6|1459.6|1458.4|13
1656598060000|2022-06-30 14:07:40|1459.8|1458.6|1459.6|1458.4|1460.1|1458.9|1459.6|1458.4|36
1656598070000|2022-06-30 14:07:50|1459.9|1458.7|1459.7|1458.5|1459.9|1458.7|1459.7|1458.5|68
1656598080000|2022-06-30 14:08:00|1459.9|1458.7|1459.4|1458.2|1459.9|1458.7|1459.4|1458.2|14
1656598090000|2022-06-30 14:08:10|1459.9|1458.7|1460.2|1459|1460.6|1459.4|1459.9|1458.7|46
1656598100000|2022-06-30 14:08:20|1460.3|1459.1|1460.1|1458.9|1460.3|1459.1|1460.1|1458.9|16
1656598110000|2022-06-30 14:08:30|1460.3|1459.1|1460.2|1459|1460.3|1459.1|1460.2|1459|14
1656598120000|2022-06-30 14:08:40|1460.3|1459.1|1460.6|1459.4|1460.6|1459.4|1460.2|1459|36
1656598130000|2022-06-30 14:08:50|1460.5|1459.3|1460.6|1459.4|1460.6|1459.4|1460.5|1459.3|5
1656598140000|2022-06-30 14:09:00|1460.3|1459.1|1460.3|1459.1|1460.6|1459.4|1460.3|1459.1|20
1656598150000|2022-06-30 14:09:10|1460.1|1458.9|1459.7|1458.5|1460.1|1458.9|1459.7|1458.5|16
1656598160000|2022-06-30 14:09:20|1459.6|1458.4|1459.7|1458.5|1459.9|1458.7|1459.6|1458.4|17
1656598170000|2022-06-30 14:09:30|1459.6|1458.4|1459.4|1458.2|1459.7|1458.5|1459.1|1457.9|13
1656598180000|2022-06-30 14:09:40|1459.6|1458.4|1459.6|1458.4|1459.6|1458.4|1459.5|1458.3|14
1656598190000|2022-06-30 14:09:50|1459.9|1458.7|1460.1|1458.9|1460.1|1458.9|1459.7|1458.5|7
1656598200000|2022-06-30 14:10:00|1460|1458.8|1459.9|1458.7|1460|1458.8|1459.7|1458.5|14
1656598210000|2022-06-30 14:10:10|1460|1458.8|1459.7|1458.5|1460.1|1458.9|1459.7|1458.5|16
1656598220000|2022-06-30 14:10:20|1459.9|1458.7|1459.9|1458.7|1459.9|1458.7|1459.7|1458.5|5
1656598230000|2022-06-30 14:10:30|1460|1458.8|1459.4|1458.2|1460|1458.8|1459.4|1458.2|9
1656598240000|2022-06-30 14:10:40|1459.1|1457.9|1459.1|1457.9|1459.1|1457.9|1459|1457.8|15
1656598250000|2022-06-30 14:10:50|1459|1457.8|1459.9|1458.7|1459.9|1458.7|1459|1457.8|41
1656598260000|2022-06-30 14:11:00|1459.7|1458.5|1459.2|1458|1459.9|1458.7|1459.2|1458|28
1656598270000|2022-06-30 14:11:10|1459.1|1457.9|1459.2|1458|1459.4|1458.2|1459|1457.8|6
1656598280000|2022-06-30 14:11:20|1459.4|1458.2|1459.2|1458|1459.4|1458.2|1459.2|1458|12
1656598290000|2022-06-30 14:11:30|1459.4|1458.2|1459.4|1458.2|1459.4|1458.2|1459.1|1457.9|4
1656598300000|2022-06-30 14:11:40|1459.2|1458|1459.1|1457.9|1459.4|1458.2|1459.1|1457.9|7
1656598310000|2022-06-30 14:11:50|1459.2|1458|1459.5|1458.3|1459.5|1458.3|1459.2|1458|11
1656598320000|2022-06-30 14:12:00|1459.6|1458.4|1459.5|1458.3|1459.6|1458.4|1459.4|1458.2|28
1656598330000|2022-06-30 14:12:10|1459.2|1458|1459.1|1457.9|1459.2|1458|1459.1|1457.9|17
1656598340000|2022-06-30 14:12:20|1458.9|1457.7|1458.9|1457.7|1458.9|1457.7|1458.9|1457.7|67
1656598350000|2022-06-30 14:12:30|1458.6|1457.4|1458.6|1457.4|1458.9|1457.7|1458.6|1457.4|64
1656598360000|2022-06-30 14:12:40|||||||||13
1656598370000|2022-06-30 14:12:50|1458.4|1457.2|1458.4|1457.2|1458.4|1457.2|1458.4|1457.2|64
1656598380000|2022-06-30 14:13:00|||||||||48
1656598390000|2022-06-30 14:13:10|1457.9|1456.7|1458|1456.8|1458|1456.8|1457.9|1456.7|42
1656598400000|2022-06-30 14:13:20|1457.9|1456.7|1458.2|1457|1458.4|1457.2|1457.9|1456.7|24
1656598410000|2022-06-30 14:13:30|1458.1|1456.9|1457.9|1456.7|1458.1|1456.9|1457.9|1456.7|21
1656598420000|2022-06-30 14:13:40|1457.8|1456.6|1457.9|1456.7|1457.9|1456.7|1457.8|1456.6|17
1656598430000|2022-06-30 14:13:50|1457.8|1456.6|1457.9|1456.7|1457.9|1456.7|1457.8|1456.6|25
1656598440000|2022-06-30 14:14:00|1458.1|1456.9|1458.1|1456.9|1458.1|1456.9|1457.9|1456.7|35
1656598450000|2022-06-30 14:14:10|1458|1456.8|1458|1456.8|1458.1|1456.9|1458|1456.8|5
1656598460000|2022-06-30 14:14:20|1457.9|1456.7|1458.1|1456.9|1458.1|1456.9|1457.9|1456.7|7
1656598470000|2022-06-30 14:14:30|1458.6|1457.4|1459.1|1457.9|1459.1|1457.9|1458.6|1457.4|83
1656598480000|2022-06-30 14:14:40|1459.4|1458.2|1458.6|1457.4|1459.4|1458.2|1458.6|1457.4|82
1656598490000|2022-06-30 14:14:50|1458.5|1457.3|1458.2|1457|1458.5|1457.3|1458.1|1456.9|9
1656598500000|2022-06-30 14:15:00|1458.1|1456.9|1458.5|1457.3|1458.6|1457.4|1458|1456.8|25
1656598510000|2022-06-30 14:15:10|1458.4|1457.2|1458.5|1457.3|1458.5|1457.3|1458.4|1457.2|13
1656598520000|2022-06-30 14:15:20|1458.4|1457.2|1458.2|1457|1458.4|1457.2|1458.1|1456.9|19
1656598530000|2022-06-30 14:15:30|1458.1|1456.9|1458.2|1457|1458.4|1457.2|1458.1|1456.9|7
1656598540000|2022-06-30 14:15:40|1458.4|1457.2|1458.6|1457.4|1458.6|1457.4|1458.4|1457.2|7
1656598550000|2022-06-30 14:15:50|1458.5|1457.3|1458.4|1457.2|1458.6|1457.4|1458.4|1457.2|37
1656598560000|2022-06-30 14:16:00|1458.3|1457.1|1458.1|1456.9|1458.4|1457.2|1457.9|1456.7|20
1656598570000|2022-06-30 14:16:10|||||||||6
1656598580000|2022-06-30 14:16:20|1458.3|1457.1|1458.2|1457|1458.4|1457.2|1458.2|1457|5
1656598590000|2022-06-30 14:16:30|1458.1|1456.9|1458.1|1456.9|1458.1|1456.9|1458.1|1456.9|2
1656598600000|2022-06-30 14:16:40|1458.4|1457.2|1458.6|1457.4|1458.6|1457.4|1458.4|1457.2|15
1656598610000|2022-06-30 14:16:50|1458.5|1457.3|1458.1|1456.9|1458.5|1457.3|1458.1|1456.9|20
1656598620000|2022-06-30 14:17:00|1458.4|1457.2|1458.6|1457.4|1458.6|1457.4|1458.4|1457.2|17
1656598630000|2022-06-30 14:17:10|1458.5|1457.3|1458.6|1457.4|1458.6|1457.4|1458.4|1457.2|5
1656598640000|2022-06-30 14:17:20|1458.5|1457.3|1459.4|1458.2|1459.4|1458.2|1458.5|1457.3|44
1656598650000|2022-06-30 14:17:30|1459.2|1458|1459.1|1457.9|1459.4|1458.2|1459.1|1457.9|9
1656598660000|2022-06-30 14:17:40|1458.9|1457.7|1459.4|1458.2|1459.4|1458.2|1458.9|1457.7|15
1656598670000|2022-06-30 14:17:50|1459.1|1457.9|1459.1|1457.9|1459.1|1457.9|1459|1457.8|12
1656598680000|2022-06-30 14:18:00|1459|1457.8|1459.4|1458.2|1459.4|1458.2|1458.9|1457.7|6
1656598690000|2022-06-30 14:18:10|1459.2|1458|1459.9|1458.7|1459.9|1458.7|1459.2|1458|9
1656598700000|2022-06-30 14:18:20|1460.2|1459|1460.6|1459.4|1460.6|1459.4|1460.2|1459|7
1656598710000|2022-06-30 14:18:30|1460.5|1459.3|1460.1|1458.9|1460.6|1459.4|1459.9|1458.7|33
1656598720000|2022-06-30 14:18:40|1460|1458.8|1459.6|1458.4|1460|1458.8|1459.6|1458.4|8
1656598730000|2022-06-30 14:18:50|1459.7|1458.5|1459.2|1458|1459.7|1458.5|1459.2|1458|7
1656598740000|2022-06-30 14:19:00|1459.4|1458.2|1459.2|1458|1459.4|1458.2|1459.2|1458|7
1656598750000|2022-06-30 14:19:10|1459.1|1457.9|1458.7|1457.5|1459.1|1457.9|1458.7|1457.5|19
1656598760000|2022-06-30 14:19:20|1458.9|1457.7|1458.7|1457.5|1458.9|1457.7|1458.7|1457.5|10
1656598770000|2022-06-30 14:19:30|1458.9|1457.7|1458.9|1457.7|1458.9|1457.7|1458.9|1457.7|1
1656598780000|2022-06-30 14:19:40|1459.2|1458|1459.2|1458|1459.4|1458.2|1459.2|1458|42
1656598790000|2022-06-30 14:19:50|1459.4|1458.2|1459.5|1458.3|1459.6|1458.4|1459.4|1458.2|43
1656598800000|2022-06-30 14:20:00|1459.4|1458.2|1459.1|1457.9|1459.4|1458.2|1459.1|1457.9|13
1656598810000|2022-06-30 14:20:10|1459.2|1458|1459.6|1458.4|1459.6|1458.4|1459.2|1458|7
1656598820000|2022-06-30 14:20:20|1459.5|1458.3|1459.4|1458.2|1459.6|1458.4|1459.3|1458.1|10
1656598830000|2022-06-30 14:20:30|||||||||8
1656598840000|2022-06-30 14:20:40|1459.6|1458.4|1459.4|1458.2|1459.6|1458.4|1459.4|1458.2|9
1656598850000|2022-06-30 14:20:50|1459.5|1458.3|1459.4|1458.2|1459.5|1458.3|1459.1|1457.9|26
1656598860000|2022-06-30 14:21:00|1459.2|1458|1459.4|1458.2|1459.4|1458.2|1459.2|1458|6
1656598870000|2022-06-30 14:21:10|1459.1|1457.9|1458.6|1457.4|1459.1|1457.9|1458.6|1457.4|20
1656598880000|2022-06-30 14:21:20|1458.8|1457.6|1458.7|1457.5|1458.9|1457.7|1458.6|1457.4|43
1656598890000|2022-06-30 14:21:30|1458.6|1457.4|1458.9|1457.7|1458.9|1457.7|1458.6|1457.4|10
1656598900000|2022-06-30 14:21:40|1459.1|1457.9|1459.1|1457.9|1459.1|1457.9|1459|1457.8|3
1656598910000|2022-06-30 14:21:50|1458.9|1457.7|1458.9|1457.7|1458.9|1457.7|1458.9|1457.7|1
1656598920000|2022-06-30 14:22:00|1458.7|1457.5|1458.9|1457.7|1459.1|1457.9|1458.7|1457.5|21
1656598930000|2022-06-30 14:22:10|1458.7|1457.5|1458.9|1457.7|1458.9|1457.7|1458.7|1457.5|5
1656598940000|2022-06-30 14:22:20|1459.1|1457.9|1459.1|1457.9|1459.2|1458|1459|1457.8|4
1656598950000|2022-06-30 14:22:30|1459.4|1458.2|1459.5|1458.3|1459.5|1458.3|1459.4|1458.2|8
1656598960000|2022-06-30 14:22:40|1459.4|1458.2|1460|1458.8|1460|1458.8|1459.4|1458.2|15
1656598970000|2022-06-30 14:22:50|1459.9|1458.7|1459.9|1458.7|1460.1|1458.9|1459.9|1458.7|1
1656598980000|2022-06-30 14:23:00|1460.1|1458.9|1460|1458.8|1460.1|1458.9|1459.9|1458.7|3
1656598990000|2022-06-30 14:23:10|1459.9|1458.7|1459.9|1458.7|1460.1|1458.9|1459.9|1458.7|8
1656599000000|2022-06-30 14:23:20|1460|1458.8|1460|1458.8|1460.1|1458.9|1459.9|1458.7|18
1656599010000|2022-06-30 14:23:30|1460.1|1458.9|1460.1|1458.9|1460.1|1458.9|1460|1458.8|3
1656599020000|2022-06-30 14:23:40|1460.2|1459|1460.1|1458.9|1460.2|1459|1460.1|1458.9|3
1656599030000|2022-06-30 14:23:50|1460.2|1459|1460.4|1459.2|1460.4|1459.2|1460.1|1458.9|6
1656599040000|2022-06-30 14:24:00|1460.2|1459|1459.5|1458.3|1460.2|1459|1459.4|1458.2|25
1656599050000|2022-06-30 14:24:10|1459.4|1458.2|1459.4|1458.2|1459.5|1458.3|1459.4|1458.2|4
1656599060000|2022-06-30 14:24:20|1459.6|1458.4|1459.8|1458.6|1459.9|1458.7|1459.4|1458.2|32
1656599070000|2022-06-30 14:24:30|1459.9|1458.7|1459.8|1458.6|1459.9|1458.7|1459.8|1458.6|9
1656599080000|2022-06-30 14:24:40|1459.9|1458.7|1459.9|1458.7|1459.9|1458.7|1459.9|1458.7|10
1656599090000|2022-06-30 14:24:50|1460.1|1458.9|1460.2|1459|1460.4|1459.2|1459.9|1458.7|13
1656599100000|2022-06-30 14:25:00|1460.1|1458.9|1459.9|1458.7|1460.1|1458.9|1459.9|1458.7|20
1656599110000|2022-06-30 14:25:10|1459.6|1458.4|1459.4|1458.2|1459.6|1458.4|1459.2|1458|13
1656599120000|2022-06-30 14:25:20|1459.2|1458|1459.6|1458.4|1459.6|1458.4|1459.2|1458|10
1656599130000|2022-06-30 14:25:30|1459.7|1458.5|1459.9|1458.7|1459.9|1458.7|1459.6|1458.4|4
1656599140000|2022-06-30 14:25:40|1460.1|1458.9|1460|1458.8|1460.1|1458.9|1460|1458.8|13
1656599150000|2022-06-30 14:25:50|1459.9|1458.7|1459.6|1458.4|1459.9|1458.7|1459.6|1458.4|2
1656599160000|2022-06-30 14:26:00|1459.4|1458.2|1459.6|1458.4|1459.9|1458.7|1459.4|1458.2|18
1656599170000|2022-06-30 14:26:10|1459.7|1458.5|1459.9|1458.7|1459.9|1458.7|1459.7|1458.5|5
1656599180000|2022-06-30 14:26:20|1459.6|1458.4|1459.7|1458.5|1459.9|1458.7|1459.6|1458.4|5
1656599190000|2022-06-30 14:26:30|1459.8|1458.6|1459.8|1458.6|1459.8|1458.6|1459.7|1458.5|0
1656599200000|2022-06-30 14:26:40|1459.6|1458.4|1460|1458.8|1460.1|1458.9|1459.6|1458.4|12
1656599210000|2022-06-30 14:26:50|1460.1|1458.9|1460|1458.8|1460.1|1458.9|1460|1458.8|18
1656599220000|2022-06-30 14:27:00|1459.9|1458.7|1460.1|1458.9|1460.1|1458.9|1459.7|1458.5|33
1656599230000|2022-06-30 14:27:10|1460.6|1459.4|1460.1|1458.9|1460.6|1459.4|1460.1|1458.9|18
1656599240000|2022-06-30 14:27:20|1460.6|1459.4|1460.6|1459.4|1460.6|1459.4|1460.6|1459.4|25
1656599260000|2022-06-30 14:27:40|||||||||2
1656599270000|2022-06-30 14:27:50|||||||||1
1656599280000|2022-06-30 14:28:00|1460.9|1459.7|1460.4|1459.2|1460.9|1459.7|1460.4|1459.2|13
1656599290000|2022-06-30 14:28:10|1460.2|1459|1460.1|1458.9|1460.3|1459.1|1460.1|1458.9|6
1656599300000|2022-06-30 14:28:20|||||||||7
1656599310000|2022-06-30 14:28:30|1459.9|1458.7|1459.9|1458.7|1459.9|1458.7|1459.9|1458.7|6
1656599320000|2022-06-30 14:28:40|1459.8|1458.6|1459.4|1458.2|1459.8|1458.6|1459.4|1458.2|6
1656599330000|2022-06-30 14:28:50|1459.6|1458.4|1459.6|1458.4|1459.6|1458.4|1459.5|1458.3|5
1656599340000|2022-06-30 14:29:00|1459.4|1458.2|1459.2|1458|1459.4|1458.2|1459.1|1457.9|12
1656599350000|2022-06-30 14:29:10|1459.1|1457.9|1459.5|1458.3|1459.6|1458.4|1459.1|1457.9|18
1656599360000|2022-06-30 14:29:20|1459.6|1458.4|1459.6|1458.4|1459.7|1458.5|1459.5|1458.3|3
1656599380000|2022-06-30 14:29:40|1459.5|1458.3|1459.8|1458.6|1459.8|1458.6|1459.5|1458.3|6
1656599390000|2022-06-30 14:29:50|1459.9|1458.7|1460.4|1459.2|1460.4|1459.2|1459.9|1458.7|2
1656599400000|2022-06-30 14:30:00|1460.1|1458.9|1459.7|1458.5|1460.1|1458.9|1459.6|1458.4|37
1656599410000|2022-06-30 14:30:10|1459.8|1458.6|1459.7|1458.5|1459.9|1458.7|1459.7|1458.5|3
1656599420000|2022-06-30 14:30:20|1459.8|1458.6|1459.1|1457.9|1459.9|1458.7|1459.1|1457.9|20
1656599430000|2022-06-30 14:30:30|1459.2|1458|1458.9|1457.7|1459.4|1458.2|1458.9|1457.7|5
1656599440000|2022-06-30 14:30:40|1458.7|1457.5|1458.7|1457.5|1458.9|1457.7|1458.7|1457.5|7
1656599450000|2022-06-30 14:30:50|1458.6|1457.4|1458.6|1457.4|1458.6|1457.4|1458.6|1457.4|3
1656599460000|2022-06-30 14:31:00|||||||||46
1656599470000|2022-06-30 14:31:10|||||||||1
1656599480000|2022-06-30 14:31:20|1458.8|1457.6|1458.9|1457.7|1458.9|1457.7|1458.7|1457.5|18
1656599490000|2022-06-30 14:31:30|1459|1457.8|1459.2|1458|1459.2|1458|1459|1457.8|17
1656599500000|2022-06-30 14:31:40|1459.4|1458.2|1459.1|1457.9|1459.4|1458.2|1459.1|1457.9|3
1656599510000|2022-06-30 14:31:50|1458.9|1457.7|1458.9|1457.7|1458.9|1457.7|1458.9|1457.7|6
1656599520000|2022-06-30 14:32:00|1459|1457.8|1458.9|1457.7|1459|1457.8|1458.9|1457.7|13
1656599530000|2022-06-30 14:32:10|1459.1|1457.9|1459.1|1457.9|1459.1|1457.9|1458.9|1457.7|11
1656599540000|2022-06-30 14:32:20|1458.9|1457.7|1458.9|1457.7|1459|1457.8|1458.9|1457.7|10
1656599550000|2022-06-30 14:32:30|||||||||4
1656599560000|2022-06-30 14:32:40|1459.1|1457.9|1459.1|1457.9|1459.1|1457.9|1459.1|1457.9|11
1656599570000|2022-06-30 14:32:50|1458.9|1457.7|1459.4|1458.2|1459.4|1458.2|1458.9|1457.7|10
1656599580000|2022-06-30 14:33:00|1459.6|1458.4|1459.6|1458.4|1459.6|1458.4|1459.6|1458.4|26
1656599590000|2022-06-30 14:33:10|||||||||8
1656599670000|2022-06-30 14:34:30|1459.1|1457.9|1459.1|1457.9|1459.1|1457.9|1459.1|1457.9|249
1656599680000|2022-06-30 14:34:40|||||||||3
1656599690000|2022-06-30 14:34:50|||||||||1
1656599700000|2022-06-30 14:35:00|1459|1457.8|1458.9|1457.7|1459|1457.8|1458.9|1457.7|20
1656599710000|2022-06-30 14:35:10|1459.1|1457.9|1458.9|1457.7|1459.1|1457.9|1458.9|1457.7|10
1656599720000|2022-06-30 14:35:20|1458.7|1457.5|1458.9|1457.7|1458.9|1457.7|1458.7|1457.5|6
1656599730000|2022-06-30 14:35:30|1459.2|1458|1459.1|1457.9|1459.2|1458|1458.9|1457.7|23
1656599740000|2022-06-30 14:35:40|1459|1457.8|1459.1|1457.9|1459.1|1457.9|1458.9|1457.7|7
1656599750000|2022-06-30 14:35:50|1459.4|1458.2|1459.1|1457.9|1459.4|1458.2|1459.1|1457.9|18
1656599760000|2022-06-30 14:36:00|1458.9|1457.7|1458.9|1457.7|1459|1457.8|1458.8|1457.6|7
1656599770000|2022-06-30 14:36:10|||||||||8
1656599780000|2022-06-30 14:36:20|1458.8|1457.6|1458.9|1457.7|1459|1457.8|1458.6|1457.4|28
1656599790000|2022-06-30 14:36:30|1459.1|1457.9|1458.6|1457.4|1459.1|1457.9|1458.6|1457.4|14
1656599800000|2022-06-30 14:36:40|||||||||15
1656599810000|2022-06-30 14:36:50|1458.9|1457.7|1458.9|1457.7|1458.9|1457.7|1458.9|1457.7|4
1656599820000|2022-06-30 14:37:00|1458.7|1457.5|1458.9|1457.7|1458.9|1457.7|1458.7|1457.5|13
1656599830000|2022-06-30 14:37:10|1458.7|1457.5|1459|1457.8|1459|1457.8|1458.7|1457.5|9
1656599840000|2022-06-30 14:37:20|1459.1|1457.9|1459|1457.8|1459.1|1457.9|1458.9|1457.7|10
1656599850000|2022-06-30 14:37:30|1459.1|1457.9|1459.4|1458.2|1459.4|1458.2|1459.1|1457.9|4
1656599860000|2022-06-30 14:37:40|||||||||7
1656599870000|2022-06-30 14:37:50|||||||||1
1656599880000|2022-06-30 14:38:00|1459.3|1458.1|1458.7|1457.5|1459.3|1458.1|1458.6|1457.4|36
1656599890000|2022-06-30 14:38:10|1458.8|1457.6|1458.6|1457.4|1458.9|1457.7|1458.6|1457.4|9
1656599900000|2022-06-30 14:38:20|1458.1|1456.9|1458.4|1457.2|1458.4|1457.2|1458.1|1456.9|35
1656599910000|2022-06-30 14:38:30|1458.5|1457.3|1458.1|1456.9|1458.6|1457.4|1458.1|1456.9|12
1656599920000|2022-06-30 14:38:40|1458.3|1457.1|1458.1|1456.9|1458.3|1457.1|1458.1|1456.9|8
1656599930000|2022-06-30 14:38:50|||||||||21
1656599940000|2022-06-30 14:39:00|1457.9|1456.7|1458.1|1456.9|1458.1|1456.9|1457.9|1456.7|26
1656599950000|2022-06-30 14:39:10|1458.2|1457|1458.4|1457.2|1458.4|1457.2|1458.2|1457|27
1656599960000|2022-06-30 14:39:20|1458.6|1457.4|1458.6|1457.4|1458.6|1457.4|1458.5|1457.3|8
1656599970000|2022-06-30 14:39:30|1458.4|1457.2|1458.2|1457|1458.6|1457.4|1458.1|1456.9|19
1656599980000|2022-06-30 14:39:40|1458.1|1456.9|1457.7|1456.5|1458.1|1456.9|1457.6|1456.4|36
1656599990000|2022-06-30 14:39:50|1457.9|1456.7|1457.6|1456.4|1457.9|1456.7|1457.6|1456.4|27
1656600000000|2022-06-30 14:40:00|1457.7|1456.5|1457.7|1456.5|1457.7|1456.5|1457.6|1456.4|26
1656600010000|2022-06-30 14:40:10|1457.9|1456.7|1457.8|1456.6|1457.9|1456.7|1457.6|1456.4|51
1656600020000|2022-06-30 14:40:20|1457.9|1456.7|1457.9|1456.7|1457.9|1456.7|1457.6|1456.4|6
1656600030000|2022-06-30 14:40:30|1457.7|1456.5|1457.9|1456.7|1457.9|1456.7|1457.7|1456.5|15
1656600040000|2022-06-30 14:40:40|1457.7|1456.5|1457.6|1456.4|1457.7|1456.5|1457.6|1456.4|32
1656600050000|2022-06-30 14:40:50|1457.9|1456.7|1457.6|1456.4|1457.9|1456.7|1457.6|1456.4|11
1656600060000|2022-06-30 14:41:00|1457.7|1456.5|1457.9|1456.7|1457.9|1456.7|1457.7|1456.5|17
1656600070000|2022-06-30 14:41:10|1457.7|1456.5|1457.8|1456.6|1457.9|1456.7|1457.7|1456.5|8
1656600080000|2022-06-30 14:41:20|1457.9|1456.7|1457.4|1456.2|1457.9|1456.7|1457.4|1456.2|13
1656600090000|2022-06-30 14:41:30|1457.6|1456.4|1457.5|1456.3|1457.6|1456.4|1457.4|1456.2|14
1656600100000|2022-06-30 14:41:40|1457.4|1456.2|1457.5|1456.3|1457.6|1456.4|1457.4|1456.2|13
1656600110000|2022-06-30 14:41:50|1457.6|1456.4|1457.5|1456.3|1457.6|1456.4|1457.4|1456.2|3
1656600120000|2022-06-30 14:42:00|1457.4|1456.2|1457.4|1456.2|1457.4|1456.2|1457.1|1455.9|25
1656600130000|2022-06-30 14:42:10|1457.5|1456.3|1457.4|1456.2|1457.6|1456.4|1457.1|1455.9|31
1656600140000|2022-06-30 14:42:20|1457.2|1456|1456.9|1455.7|1457.2|1456|1456.9|1455.7|29
1656600150000|2022-06-30 14:42:30|1457.1|1455.9|1457.5|1456.3|1457.6|1456.4|1457.1|1455.9|15
1656600160000|2022-06-30 14:42:40|1457.6|1456.4|1457.1|1455.9|1457.6|1456.4|1457.1|1455.9|20
1656600170000|2022-06-30 14:42:50|1457.2|1456|1457.1|1455.9|1457.4|1456.2|1457.1|1455.9|10
1656600180000|2022-06-30 14:43:00|1456.9|1455.7|1456.9|1455.7|1456.9|1455.7|1456.9|1455.7|16
1656600190000|2022-06-30 14:43:10|1457.1|1455.9|1457.1|1455.9|1457.1|1455.9|1457|1455.8|23
1656600200000|2022-06-30 14:43:20|1457.3|1456.1|1457.4|1456.2|1457.4|1456.2|1457.3|1456.1|21
1656600210000|2022-06-30 14:43:30|1457.6|1456.4|1457.2|1456|1457.9|1456.7|1457.2|1456|32
1656600220000|2022-06-30 14:43:40|1457.1|1455.9|1457.1|1455.9|1457.1|1455.9|1457.1|1455.9|2
1656600230000|2022-06-30 14:43:50|1456.8|1455.6|1456.8|1455.6|1456.8|1455.6|1456.8|1455.6|36
1656600240000|2022-06-30 14:44:00|1456.9|1455.7|1457|1455.8|1457.1|1455.9|1456.9|1455.7|87
1656600250000|2022-06-30 14:44:10|1457.1|1455.9|1458|1456.8|1458.1|1456.9|1457.1|1455.9|47
1656600260000|2022-06-30 14:44:20|1458.1|1456.9|1458|1456.8|1458.1|1456.9|1457.9|1456.7|21
1656600270000|2022-06-30 14:44:30|1457.9|1456.7|1457.6|1456.4|1457.9|1456.7|1457.4|1456.2|10
1656600280000|2022-06-30 14:44:40|1457.5|1456.3|1457.9|1456.7|1457.9|1456.7|1457.5|1456.3|13
1656600290000|2022-06-30 14:44:50|1458|1456.8|1458|1456.8|1458|1456.8|1458|1456.8|7
1656600300000|2022-06-30 14:45:00|1458.1|1456.9|1458.1|1456.9|1458.1|1456.9|1457.9|1456.7|9
1656600310000|2022-06-30 14:45:10|1458|1456.8|1458.1|1456.9|1458.1|1456.9|1457.9|1456.7|19
1656600320000|2022-06-30 14:45:20|1458|1456.8|1458.2|1457|1458.4|1457.2|1457.9|1456.7|47
1656600330000|2022-06-30 14:45:30|1458.1|1456.9|1458.9|1457.7|1458.9|1457.7|1458.1|1456.9|17
1656600340000|2022-06-30 14:45:40|1459|1457.8|1458.9|1457.7|1459|1457.8|1458.9|1457.7|6
1656600350000|2022-06-30 14:45:50|1458.8|1457.6|1458.6|1457.4|1458.9|1457.7|1458.4|1457.2|27
1656600360000|2022-06-30 14:46:00|1458.9|1457.7|1458.9|1457.7|1459.1|1457.9|1458.8|1457.6|29
1656600370000|2022-06-30 14:46:10|1458.8|1457.6|1459.4|1458.2|1459.4|1458.2|1458.8|1457.6|21
1656600380000|2022-06-30 14:46:20|1459.3|1458.1|1459.1|1457.9|1459.5|1458.3|1459.1|1457.9|22
1656600390000|2022-06-30 14:46:30|1459|1457.8|1459.1|1457.9|1459.1|1457.9|1459|1457.8|6
1656600400000|2022-06-30 14:46:40|1459.4|1458.2|1459|1457.8|1459.4|1458.2|1459|1457.8|6
1656600410000|2022-06-30 14:46:50|1459.1|1457.9|1458.9|1457.7|1459.1|1457.9|1458.9|1457.7|5
1656600420000|2022-06-30 14:47:00|1459|1457.8|1459.2|1458|1459.4|1458.2|1459|1457.8|24
1656600430000|2022-06-30 14:47:10|1459.3|1458.1|1459.1|1457.9|1459.4|1458.2|1459.1|1457.9|4
1656600440000|2022-06-30 14:47:20|1459.2|1458|1459.1|1457.9|1459.2|1458|1459|1457.8|11
1656600450000|2022-06-30 14:47:30|1459|1457.8|1458.5|1457.3|1459|1457.8|1458.1|1456.9|37
1656600460000|2022-06-30 14:47:40|1458.4|1457.2|1458.5|1457.3|1458.6|1457.4|1458.2|1457|3
1656600470000|2022-06-30 14:47:50|1458.4|1457.2|1458.4|1457.2|1458.4|1457.2|1458.3|1457.1|0
1656600480000|2022-06-30 14:48:00|1458.3|1457.1|1458|1456.8|1458.4|1457.2|1458|1456.8|35
1656600490000|2022-06-30 14:48:10|1458.1|1456.9|1457.4|1456.2|1458.1|1456.9|1457.3|1456.1|26
1656600500000|2022-06-30 14:48:20|1457.3|1456.1|1457.4|1456.2|1457.4|1456.2|1457.1|1455.9|15
1656600510000|2022-06-30 14:48:30|1457.2|1456|1456.9|1455.7|1457.2|1456|1456.8|1455.6|25
1656600520000|2022-06-30 14:48:40|1457|1455.8|1456.8|1455.6|1457.1|1455.9|1456.8|1455.6|28
1656600530000|2022-06-30 14:48:50|1456.9|1455.7|1456.4|1455.2|1456.9|1455.7|1456.3|1455.1|27
1656600540000|2022-06-30 14:49:00|1456.6|1455.4|1456.1|1454.9|1456.6|1455.4|1456.1|1454.9|30
1656600550000|2022-06-30 14:49:10|1455.9|1454.7|1456|1454.8|1456|1454.8|1455.9|1454.7|14
1656600560000|2022-06-30 14:49:20|1456.1|1454.9|1456.1|1454.9|1456.3|1455.1|1456.1|1454.9|48
1656600570000|2022-06-30 14:49:30|1455.9|1454.7|1456.1|1454.9|1456.1|1454.9|1455.8|1454.6|5
1656600580000|2022-06-30 14:49:40|1455.9|1454.7|1456.1|1454.9|1456.1|1454.9|1455.9|1454.7|22
1656600590000|2022-06-30 14:49:50|1456|1454.8|1455.9|1454.7|1456.1|1454.9|1455.9|1454.7|35
1656600600000|2022-06-30 14:50:00|1456|1454.8|1456.1|1454.9|1456.1|1454.9|1455.9|1454.7|34
1656600610000|2022-06-30 14:50:10|1456|1454.8|1456.5|1455.3|1456.6|1455.4|1456|1454.8|29
1656600620000|2022-06-30 14:50:20|1456.6|1455.4|1456.1|1454.9|1456.6|1455.4|1456.1|1454.9|1
1656600630000|2022-06-30 14:50:30|1455.9|1454.7|1456.5|1455.3|1456.5|1455.3|1455.9|1454.7|17
1656600640000|2022-06-30 14:50:40|1456.7|1455.5|1456.9|1455.7|1456.9|1455.7|1456.5|1455.3|18
1656600650000|2022-06-30 14:50:50|1456.8|1455.6|1457.2|1456|1457.4|1456.2|1456.8|1455.6|19
1656600660000|2022-06-30 14:51:00|1457.1|1455.9|1457.1|1455.9|1457.3|1456.1|1457.1|1455.9|22
1656600670000|2022-06-30 14:51:10|1457.2|1456|1457.1|1455.9|1457.3|1456.1|1457.1|1455.9|10
1656600680000|2022-06-30 14:51:20|1457.2|1456|1457.2|1456|1457.2|1456|1457.1|1455.9|13
1656600690000|2022-06-30 14:51:30|1457.1|1455.9|1457.1|1455.9|1457.2|1456|1457.1|1455.9|7
1656600700000|2022-06-30 14:51:40|1457.2|1456|1458|1456.8|1458|1456.8|1457.1|1455.9|23
1656600710000|2022-06-30 14:51:50|1457.9|1456.7|1457.7|1456.5|1458|1456.8|1457.6|1456.4|15
1656600720000|2022-06-30 14:52:00|1457.6|1456.4|1457.9|1456.7|1457.9|1456.7|1457.6|1456.4|8
1656600730000|2022-06-30 14:52:10|1458|1456.8|1458.1|1456.9|1458.2|1457|1458|1456.8|8
1656600740000|2022-06-30 14:52:20|1458|1456.8|1458.1|1456.9|1458.1|1456.9|1458|1456.8|6
1656600750000|2022-06-30 14:52:30|1458|1456.8|1457.8|1456.6|1458.1|1456.9|1457.8|1456.6|8
1656600760000|2022-06-30 14:52:40|1457.9|1456.7|1457.8|1456.6|1457.9|1456.7|1457.8|1456.6|8
1656600770000|2022-06-30 14:52:50|1457.9|1456.7|1458.1|1456.9|1458.1|1456.9|1457.9|1456.7|5
1656600780000|2022-06-30 14:53:00|1458|1456.8|1457.9|1456.7|1458.1|1456.9|1457.9|1456.7|8
1656600790000|2022-06-30 14:53:10|1458|1456.8|1458.6|1457.4|1458.6|1457.4|1458|1456.8|36
1656600890000|2022-06-30 14:54:50|1459.8|1458.6|1460.4|1459.2|1460.4|1459.2|1459.8|1458.6|271
1656600900000|2022-06-30 14:55:00|1460.1|1458.9|1460.1|1458.9|1460.4|1459.2|1460.1|1458.9|3
1656600910000|2022-06-30 14:55:10|1460.3|1459.1|1460.4|1459.2|1460.4|1459.2|1460.3|1459.1|5
1656600920000|2022-06-30 14:55:20|1460.2|1459|1460.9|1459.7|1461.1|1459.9|1460.2|1459|25
1656600930000|2022-06-30 14:55:30|1461|1459.8|1460.7|1459.5|1461.1|1459.9|1460.6|1459.4|15
1656600940000|2022-06-30 14:55:40|1460.9|1459.7|1460.7|1459.5|1460.9|1459.7|1460.7|1459.5|0
1656600950000|2022-06-30 14:55:50|1460.9|1459.7|1460.9|1459.7|1461.1|1459.9|1460.9|1459.7|12
1656600960000|2022-06-30 14:56:00|1460.6|1459.4|1460.9|1459.7|1460.9|1459.7|1460.6|1459.4|4
1656600970000|2022-06-30 14:56:10|1461.1|1459.9|1461|1459.8|1461.1|1459.9|1460.9|1459.7|7
1656600980000|2022-06-30 14:56:20|1460.9|1459.7|1460.6|1459.4|1460.9|1459.7|1460.5|1459.3|10
1656600990000|2022-06-30 14:56:30|1460.7|1459.5|1460.9|1459.7|1460.9|1459.7|1460.7|1459.5|3
1656601000000|2022-06-30 14:56:40|1460.7|1459.5|1460.8|1459.6|1461.1|1459.9|1460.7|1459.5|13
1656601010000|2022-06-30 14:56:50|1460.9|1459.7|1460.9|1459.7|1460.9|1459.7|1460.9|1459.7|1
1656601020000|2022-06-30 14:57:00|1460.6|1459.4|1460.6|1459.4|1460.9|1459.7|1460.5|1459.3|5
1656601030000|2022-06-30 14:57:10|1460.7|1459.5|1460.7|1459.5|1460.9|1459.7|1460.6|1459.4|4
1656601040000|2022-06-30 14:57:20|1460.6|1459.4|1460.6|1459.4|1460.6|1459.4|1460.6|1459.4|3
1656601050000|2022-06-30 14:57:30|1460.4|1459.2|1460.4|1459.2|1460.4|1459.2|1460.2|1459|10
1656601060000|2022-06-30 14:57:40|1460.2|1459|1460.1|1458.9|1460.2|1459|1460.1|1458.9|4
1656601070000|2022-06-30 14:57:50|||||||||1
1656601080000|2022-06-30 14:58:00|1460.2|1459|1460.4|1459.2|1460.4|1459.2|1460.2|1459|6
1656601090000|2022-06-30 14:58:10|1460.6|1459.4|1460.6|1459.4|1460.6|1459.4|1460.6|1459.4|11
1656601100000|2022-06-30 14:58:20|1460.5|1459.3|1460.2|1459|1460.5|1459.3|1460.2|1459|38
1656601110000|2022-06-30 14:58:30|1460.4|1459.2|1460.1|1458.9|1460.4|1459.2|1460.1|1458.9|2
1656601120000|2022-06-30 14:58:40|1460.4|1459.2|1460.4|1459.2|1460.4|1459.2|1460.4|1459.2|2
1656601130000|2022-06-30 14:58:50|1460.6|1459.4|1460.5|1459.3|1460.6|1459.4|1460.5|1459.3|4
1656601140000|2022-06-30 14:59:00|1460.6|1459.4|1460.9|1459.7|1460.9|1459.7|1460.5|1459.3|15
1656601150000|2022-06-30 14:59:10|1460.8|1459.6|1460.7|1459.5|1460.9|1459.7|1460.6|1459.4|18
1656601160000|2022-06-30 14:59:20|1460.9|1459.7|1460.9|1459.7|1460.9|1459.7|1460.7|1459.5|2
1656601170000|2022-06-30 14:59:30|1460.6|1459.4|1460.9|1459.7|1461.1|1459.9|1460.6|1459.4|24
1656601180000|2022-06-30 14:59:40|1460.7|1459.5|1460.1|1458.9|1460.9|1459.7|1460.1|1458.9|13
1656601190000|2022-06-30 14:59:50|1460.2|1459|1460.1|1458.9|1460.2|1459|1460.1|1458.9|8
1656601200000|2022-06-30 15:00:00|1459.9|1458.7|1459.9|1458.7|1459.9|1458.7|1459.9|1458.7|22
1656601210000|2022-06-30 15:00:10|1459.8|1458.6|1459.6|1458.4|1459.8|1458.6|1459.5|1458.3|16
1656601220000|2022-06-30 15:00:20|1459.9|1458.7|1459.9|1458.7|1459.9|1458.7|1459.8|1458.6|16
1656601230000|2022-06-30 15:00:30|1459.8|1458.6|1459.8|1458.6|1459.9|1458.7|1459.6|1458.4|10
1656601240000|2022-06-30 15:00:40|1459.6|1458.4|1459.4|1458.2|1459.6|1458.4|1459.4|1458.2|5
1656601250000|2022-06-30 15:00:50|1459.3|1458.1|1459.6|1458.4|1459.6|1458.4|1459.3|1458.1|16
1656601260000|2022-06-30 15:01:00|1459.4|1458.2|1459.4|1458.2|1459.4|1458.2|1459.4|1458.2|18
1656601270000|2022-06-30 15:01:10|1459.6|1458.4|1459.6|1458.4|1459.6|1458.4|1459.5|1458.3|1
1656601280000|2022-06-30 15:01:20|1459.9|1458.7|1459.9|1458.7|1459.9|1458.7|1459.8|1458.6|14
1656601290000|2022-06-30 15:01:30|1459.7|1458.5|1459.9|1458.7|1459.9|1458.7|1459.6|1458.4|8
1656601300000|2022-06-30 15:01:40|1459.8|1458.6|1459.9|1458.7|1459.9|1458.7|1459.8|1458.6|2
1656601310000|2022-06-30 15:01:50|1459.8|1458.6|1459.6|1458.4|1459.9|1458.7|1459.6|1458.4|3
1656601320000|2022-06-30 15:02:00|1459.3|1458.1|1459.1|1457.9|1459.3|1458.1|1459.1|1457.9|11
1656601330000|2022-06-30 15:02:10|1459.2|1458|1459.4|1458.2|1459.4|1458.2|1459.1|1457.9|10
1656601340000|2022-06-30 15:02:20|1459.3|1458.1|1459.4|1458.2|1459.4|1458.2|1459.3|1458.1|15
1656601350000|2022-06-30 15:02:30|1459.5|1458.3|1459.3|1458.1|1459.6|1458.4|1459.3|1458.1|17
1656601360000|2022-06-30 15:02:40|1459.6|1458.4|1459.6|1458.4|1459.6|1458.4|1459.6|1458.4|1
1656601370000|2022-06-30 15:02:50|1459.8|1458.6|1459.1|1457.9|1459.8|1458.6|1459.1|1457.9|15
1656601380000|2022-06-30 15:03:00|1458.9|1457.7|1459.1|1457.9|1459.1|1457.9|1458.8|1457.6|11
1656601390000|2022-06-30 15:03:10|1459|1457.8|1458.6|1457.4|1459.1|1457.9|1458.6|1457.4|23
1656601400000|2022-06-30 15:03:20|1458.5|1457.3|1458.6|1457.4|1458.6|1457.4|1458.5|1457.3|7
1656601410000|2022-06-30 15:03:30|1458.9|1457.7|1458.7|1457.5|1458.9|1457.7|1458.7|1457.5|56
1656601420000|2022-06-30 15:03:40|1458.8|1457.6|1458.6|1457.4|1458.9|1457.7|1458.6|1457.4|8
1656601430000|2022-06-30 15:03:50|||||||||1
1656601440000|2022-06-30 15:04:00|||||||||1
1656601450000|2022-06-30 15:04:10|1458.4|1457.2|1458.1|1456.9|1458.4|1457.2|1458.1|1456.9|4
1656601460000|2022-06-30 15:04:20|||||||||8
1656601470000|2022-06-30 15:04:30|1458.4|1457.2|1458.4|1457.2|1458.4|1457.2|1458.4|1457.2|4
1656601480000|2022-06-30 15:04:40|1458.5|1457.3|1458.5|1457.3|1458.5|1457.3|1458.5|1457.3|2
1656601490000|2022-06-30 15:04:50|1458.4|1457.2|1458.5|1457.3|1458.6|1457.4|1458.4|1457.2|2
1656601500000|2022-06-30 15:05:00|1458.6|1457.4|1458.5|1457.3|1458.6|1457.4|1458.4|1457.2|7
1656601510000|2022-06-30 15:05:10|1458.6|1457.4|1458.9|1457.7|1458.9|1457.7|1458.5|1457.3|13
1656601520000|2022-06-30 15:05:20|1458.6|1457.4|1458.7|1457.5|1458.7|1457.5|1458.6|1457.4|4
1656601530000|2022-06-30 15:05:30|1458.6|1457.4|1458.5|1457.3|1458.6|1457.4|1458.5|1457.3|2
1656601540000|2022-06-30 15:05:40|1458.6|1457.4|1458.1|1456.9|1458.6|1457.4|1458.1|1456.9|23
1656601550000|2022-06-30 15:05:50|||||||||8
1656601560000|2022-06-30 15:06:00|1457.9|1456.7|1457.9|1456.7|1458|1456.8|1457.9|1456.7|30
1656601570000|2022-06-30 15:06:10|1458.1|1456.9|1457.9|1456.7|1458.1|1456.9|1457.9|1456.7|14
1656601590000|2022-06-30 15:06:30|1457.8|1456.6|1457.4|1456.2|1457.8|1456.6|1457.2|1456|1
1656601600000|2022-06-30 15:06:40|1457.3|1456.1|1457.1|1455.9|1457.3|1456.1|1457.1|1455.9|8
1656601610000|2022-06-30 15:06:50|1456.9|1455.7|1456.9|1455.7|1456.9|1455.7|1456.9|1455.7|2
1656601620000|2022-06-30 15:07:00|1456.8|1455.6|1455.4|1454.2|1456.8|1455.6|1455.1|1453.9|26
1656601630000|2022-06-30 15:07:10|1455.6|1454.4|1455.6|1454.4|1455.8|1454.6|1455.4|1454.2|30
1656601640000|2022-06-30 15:07:20|1455.5|1454.3|1455.4|1454.2|1455.5|1454.3|1455.4|1454.2|5
1656601650000|2022-06-30 15:07:30|1455.5|1454.3|1455.6|1454.4|1455.6|1454.4|1455.5|1454.3|4
1656601660000|2022-06-30 15:07:40|1455.8|1454.6|1455.7|1454.5|1455.9|1454.7|1455.6|1454.4|10
1656601670000|2022-06-30 15:07:50|1455.6|1454.4|1456.1|1454.9|1456.2|1455|1455.6|1454.4|21
1656601680000|2022-06-30 15:08:00|1456|1454.8|1456.1|1454.9|1456.1|1454.9|1456|1454.8|2
1656601690000|2022-06-30 15:08:10|1456.2|1455|1456.2|1455|1456.2|1455|1456.2|1455|6
1656601700000|2022-06-30 15:08:20|1456.4|1455.2|1456.4|1455.2|1456.4|1455.2|1456.1|1454.9|13
1656601710000|2022-06-30 15:08:30|1456.2|1455|1456.4|1455.2|1456.4|1455.2|1456.2|1455|9
1656601720000|2022-06-30 15:08:40|1456.3|1455.1|1456.7|1455.5|1456.9|1455.7|1456.3|1455.1|6
1656601730000|2022-06-30 15:08:50|1456.9|1455.7|1456.8|1455.6|1456.9|1455.7|1456.8|1455.6|2
1656601800000|2022-06-30 15:10:00|1457.5|1456.3|1457.5|1456.3|1457.5|1456.3|1457.5|1456.3|53
1656601810000|2022-06-30 15:10:10|1457.6|1456.4|1457.1|1455.9|1457.6|1456.4|1457.1|1455.9|4
1656601820000|2022-06-30 15:10:20|||||||||6
1656601830000|2022-06-30 15:10:30|1456.8|1455.6|1457.1|1455.9|1457.1|1455.9|1456.8|1455.6|23
1656601840000|2022-06-30 15:10:40|||||||||2
1656601850000|2022-06-30 15:10:50|1457.2|1456|1457.2|1456|1457.2|1456|1457.2|1456|5
1656601860000|2022-06-30 15:11:00|1457.3|1456.1|1456.6|1455.4|1457.3|1456.1|1456.6|1455.4|11
1656601870000|2022-06-30 15:11:10|1456.8|1455.6|1457|1455.8|1457|1455.8|1456.6|1455.4|3
1656601880000|2022-06-30 15:11:20|1457.1|1455.9|1457|1455.8|1457.1|1455.9|1457|1455.8|1
1656601890000|2022-06-30 15:11:30|1456.9|1455.7|1457.1|1455.9|1457.1|1455.9|1456.9|1455.7|1
1656601900000|2022-06-30 15:11:40|1457.3|1456.1|1457.1|1455.9|1457.3|1456.1|1457.1|1455.9|11
1656601910000|2022-06-30 15:11:50|1457.2|1456|1457.2|1456|1457.2|1456|1457.2|1456|3
1656601920000|2022-06-30 15:12:00|1457.1|1455.9|1457.1|1455.9|1457.3|1456.1|1456.9|1455.7|34
1656601930000|2022-06-30 15:12:10|1457.2|1456|1457.2|1456|1457.3|1456.1|1457.2|1456|5
1656601940000|2022-06-30 15:12:20|1457.3|1456.1|1457.6|1456.4|1457.6|1456.4|1457.3|1456.1|17
1656601950000|2022-06-30 15:12:30|1457.5|1456.3|1457.4|1456.2|1457.6|1456.4|1457.4|1456.2|5
1656601960000|2022-06-30 15:12:40|1457.2|1456|1456.6|1455.4|1457.2|1456|1456.6|1455.4|5
1656601970000|2022-06-30 15:12:50|1456.7|1455.5|1457|1455.8|1457|1455.8|1456.7|1455.5|7
1656601980000|2022-06-30 15:13:00|1456.9|1455.7|1457|1455.8|1457.1|1455.9|1456.6|1455.4|10
1656601990000|2022-06-30 15:13:10|1457.1|1455.9|1456.9|1455.7|1457.1|1455.9|1456.9|1455.7|2
1656602000000|2022-06-30 15:13:20|1457|1455.8|1456.8|1455.6|1457|1455.8|1456.8|1455.6|0
1656602010000|2022-06-30 15:13:30|1456.7|1455.5|1456.7|1455.5|1456.7|1455.5|1456.6|1455.4|1
1656602020000|2022-06-30 15:13:40|1456.6|1455.4|1457.2|1456|1457.2|1456|1456.6|1455.4|5
1656602030000|2022-06-30 15:13:50|1457.1|1455.9|1457.2|1456|1457.2|1456|1457.1|1455.9|13
1656602040000|2022-06-30 15:14:00|1457.1|1455.9|1457.2|1456|1457.4|1456.2|1457.1|1455.9|16
1656602050000|2022-06-30 15:14:10|1457.1|1455.9|1457|1455.8|1457.1|1455.9|1456.8|1455.6|4
1656602060000|2022-06-30 15:14:20|1456.9|1455.7|1457.4|1456.2|1457.4|1456.2|1456.9|1455.7|6
1656602070000|2022-06-30 15:14:30|1457.6|1456.4|1457.2|1456|1457.6|1456.4|1457.2|1456|11
1656602080000|2022-06-30 15:14:40|1457.3|1456.1|1456.9|1455.7|1457.4|1456.2|1456.9|1455.7|5
1656602090000|2022-06-30 15:14:50|1456.7|1455.5|1456.9|1455.7|1456.9|1455.7|1456.7|1455.5|9
1656602100000|2022-06-30 15:15:00|1456.8|1455.6|1456.9|1455.7|1456.9|1455.7|1456.6|1455.4|13
1656602110000|2022-06-30 15:15:10|1457.5|1456.3|1457.6|1456.4|1457.6|1456.4|1457.5|1456.3|5
1656602120000|2022-06-30 15:15:20|1457.8|1456.6|1458|1456.8|1458.1|1456.9|1457.8|1456.6|44
1656602130000|2022-06-30 15:15:30|1457.9|1456.7|1458.1|1456.9|1458.1|1456.9|1457.9|1456.7|1
1656602140000|2022-06-30 15:15:40|1458.4|1457.2|1457.9|1456.7|1458.4|1457.2|1457.9|1456.7|8
1656602150000|2022-06-30 15:15:50|1457.8|1456.6|1457.9|1456.7|1457.9|1456.7|1457.5|1456.3|10
1656602160000|2022-06-30 15:16:00|1458|1456.8|1458.3|1457.1|1458.4|1457.2|1457.8|1456.6|16
1656602170000|2022-06-30 15:16:10|1458.2|1457|1458.1|1456.9|1458.2|1457|1457.9|1456.7|14
1656602180000|2022-06-30 15:16:20|1457.9|1456.7|1458.1|1456.9|1458.1|1456.9|1457.8|1456.6|18
1656602190000|2022-06-30 15:16:30|1458|1456.8|1458.4|1457.2|1458.6|1457.4|1458|1456.8|17
1656602200000|2022-06-30 15:16:40|1458.5|1457.3|1458.5|1457.3|1458.6|1457.4|1458.5|1457.3|8
1656602210000|2022-06-30 15:16:50|1458.4|1457.2|1458.4|1457.2|1458.4|1457.2|1458.3|1457.1|0
1656602220000|2022-06-30 15:17:00|1458.3|1457.1|1458.5|1457.3|1458.5|1457.3|1458.3|1457.1|2
1656602230000|2022-06-30 15:17:10|1458.4|1457.2|1459.1|1457.9|1459.2|1458|1458.4|1457.2|16
1656602240000|2022-06-30 15:17:20|1459.2|1458|1459.2|1458|1459.4|1458.2|1459.2|1458|1
1656602250000|2022-06-30 15:17:30|1459.1|1457.9|1459.2|1458|1459.3|1458.1|1459.1|1457.9|5
1656602260000|2022-06-30 15:17:40|1459.1|1457.9|1459.1|1457.9|1459.2|1458|1459.1|1457.9|2
1656602270000|2022-06-30 15:17:50|1458.9|1457.7|1458.8|1457.6|1459.1|1457.9|1458.8|1457.6|8
1656602280000|2022-06-30 15:18:00|1458.7|1457.5|1458.4|1457.2|1458.7|1457.5|1458.4|1457.2|6
1656602290000|2022-06-30 15:18:10|1458.2|1457|1458.4|1457.2|1458.4|1457.2|1458.2|1457|1
1656602300000|2022-06-30 15:18:20|1458.1|1456.9|1458.1|1456.9|1458.1|1456.9|1458.1|1456.9|6
1656602320000|2022-06-30 15:18:40|1458.3|1457.1|1458.2|1457|1458.4|1457.2|1458.2|1457|5
1656602330000|2022-06-30 15:18:50|1458.1|1456.9|1458.6|1457.4|1458.6|1457.4|1458.1|1456.9|5
1656602340000|2022-06-30 15:19:00|1458.3|1457.1|1458.1|1456.9|1458.4|1457.2|1458.1|1456.9|9
1656602350000|2022-06-30 15:19:10|||||||||1
1656602360000|2022-06-30 15:19:20|1458.2|1457|1458.2|1457|1458.4|1457.2|1458.2|1457|3
1656602370000|2022-06-30 15:19:30|1458.5|1457.3|1458.9|1457.7|1458.9|1457.7|1458.5|1457.3|5
1656602380000|2022-06-30 15:19:40|1458.8|1457.6|1458.7|1457.5|1458.9|1457.7|1458.6|1457.4|8
1656602390000|2022-06-30 15:19:50|1458.6|1457.4|1458.6|1457.4|1458.6|1457.4|1458.6|1457.4|11
1656602400000|2022-06-30 15:20:00|1458.9|1457.7|1458.6|1457.4|1458.9|1457.7|1458.6|1457.4|12
1656602420000|2022-06-30 15:20:20|1458.4|1457.2|1458.1|1456.9|1458.4|1457.2|1458|1456.8|4
1656602430000|2022-06-30 15:20:30|1458.4|1457.2|1458.6|1457.4|1458.6|1457.4|1458.4|1457.2|6
1656602440000|2022-06-30 15:20:40|1458.9|1457.7|1458.4|1457.2|1458.9|1457.7|1458.4|1457.2|32
1656602450000|2022-06-30 15:20:50|1458.5|1457.3|1458.1|1456.9|1458.5|1457.3|1457.8|1456.6|21
1656602460000|2022-06-30 15:21:00|||||||||1
1656602470000|2022-06-30 15:21:10|1458|1456.8|1458.1|1456.9|1458.4|1457.2|1458|1456.8|11
1656602490000|2022-06-30 15:21:30|1458|1456.8|1458.1|1456.9|1458.1|1456.9|1457.9|1456.7|16
1656602500000|2022-06-30 15:21:40|||||||||7
1656602510000|2022-06-30 15:21:50|1458|1456.8|1458.4|1457.2|1458.4|1457.2|1458|1456.8|7
1656602520000|2022-06-30 15:22:00|1458.5|1457.3|1458.5|1457.3|1458.7|1457.5|1458.5|1457.3|11
1656602530000|2022-06-30 15:22:10|1458.4|1457.2|1458.6|1457.4|1458.8|1457.6|1458.4|1457.2|6
1656602540000|2022-06-30 15:22:20|1458.8|1457.6|1458.9|1457.7|1458.9|1457.7|1458.6|1457.4|16
1656602550000|2022-06-30 15:22:30|1458.8|1457.6|1458.8|1457.6|1458.9|1457.7|1458.7|1457.5|0
1656602560000|2022-06-30 15:22:40|1458.6|1457.4|1458.9|1457.7|1458.9|1457.7|1458.6|1457.4|7
1656602570000|2022-06-30 15:22:50|1458.6|1457.4|1458.6|1457.4|1458.6|1457.4|1458.6|1457.4|20
1656602580000|2022-06-30 15:23:00|1458.7|1457.5|1458.9|1457.7|1458.9|1457.7|1458.7|1457.5|3
1656602590000|2022-06-30 15:23:10|1458.7|1457.5|1458|1456.8|1458.7|1457.5|1458|1456.8|19
1656602600000|2022-06-30 15:23:20|1458.1|1456.9|1458.4|1457.2|1458.4|1457.2|1458|1456.8|6
1656602620000|2022-06-30 15:23:40|1458.5|1457.3|1458.6|1457.4|1458.6|1457.4|1458.5|1457.3|3
1656602640000|2022-06-30 15:24:00|1458.5|1457.3|1458.5|1457.3|1458.5|1457.3|1458.4|1457.2|7
1656602650000|2022-06-30 15:24:10|1458.4|1457.2|1458.4|1457.2|1458.4|1457.2|1458.4|1457.2|4
1656602660000|2022-06-30 15:24:20|1458.3|1457.1|1458.2|1457|1458.3|1457.1|1458|1456.8|6
1656602670000|2022-06-30 15:24:30|1458.3|1457.1|1458.6|1457.4|1458.6|1457.4|1458.3|1457.1|3
1656602680000|2022-06-30 15:24:40|1458.4|1457.2|1458.3|1457.1|1458.4|1457.2|1458.3|1457.1|5
1656602690000|2022-06-30 15:24:50|1458.2|1457|1458.6|1457.4|1458.6|1457.4|1458.2|1457|3
1656602700000|2022-06-30 15:25:00|1458.5|1457.3|1458.1|1456.9|1458.5|1457.3|1458.1|1456.9|7
1656602710000|2022-06-30 15:25:10|1457.9|1456.7|1458.1|1456.9|1458.1|1456.9|1457.9|1456.7|4
1656602720000|2022-06-30 15:25:20|1457.9|1456.7|1458|1456.8|1458.1|1456.9|1457.9|1456.7|5
1656602730000|2022-06-30 15:25:30|1457.9|1456.7|1458.1|1456.9|1458.1|1456.9|1457.9|1456.7|1
1656602740000|2022-06-30 15:25:40|1458.2|1457|1458.5|1457.3|1458.6|1457.4|1458.2|1457|7
1656602750000|2022-06-30 15:25:50|1458.4|1457.2|1458.1|1456.9|1458.4|1457.2|1458.1|1456.9|5
1656602760000|2022-06-30 15:26:00|1458.6|1457.4|1458.2|1457|1458.6|1457.4|1458.2|1457|13
1656602770000|2022-06-30 15:26:10|1458.3|1457.1|1458.4|1457.2|1458.4|1457.2|1458.2|1457|1
1656602780000|2022-06-30 15:26:20|1458.3|1457.1|1458.4|1457.2|1458.4|1457.2|1458.3|1457.1|0
1656602790000|2022-06-30 15:26:30|1458.6|1457.4|1458.6|1457.4|1458.6|1457.4|1458.6|1457.4|3
1656602800000|2022-06-30 15:26:40|1458.5|1457.3|1458.5|1457.3|1458.6|1457.4|1458.5|1457.3|12
1656602810000|2022-06-30 15:26:50|1458.6|1457.4|1458.9|1457.7|1458.9|1457.7|1458.5|1457.3|36
1656602820000|2022-06-30 15:27:00|1458.7|1457.5|1458.9|1457.7|1458.9|1457.7|1458.7|1457.5|9
1656602830000|2022-06-30 15:27:10|1458.8|1457.6|1459|1457.8|1459.2|1458|1458.8|1457.6|33
1656602840000|2022-06-30 15:27:20|1459.1|1457.9|1459.1|1457.9|1459.2|1458|1459.1|1457.9|17
1656602850000|2022-06-30 15:27:30|1458.9|1457.7|1458.9|1457.7|1458.9|1457.7|1458.9|1457.7|4
1656602860000|2022-06-30 15:27:40|1459.6|1458.4|1460.4|1459.2|1460.4|1459.2|1459.5|1458.3|33
1656602870000|2022-06-30 15:27:50|1460.1|1458.9|1459.9|1458.7|1460.4|1459.2|1459.9|1458.7|5
1656602880000|2022-06-30 15:28:00|1460.1|1458.9|1460|1458.8|1460.2|1459|1460|1458.8|4
1656602890000|2022-06-30 15:28:10|1459.9|1458.7|1459.7|1458.5|1459.9|1458.7|1459.7|1458.5|15
1656602900000|2022-06-30 15:28:20|1459.9|1458.7|1459.9|1458.7|1459.9|1458.7|1459.7|1458.5|2
1656602910000|2022-06-30 15:28:30|1459.7|1458.5|1459.6|1458.4|1459.9|1458.7|1459.5|1458.3|13
1656602920000|2022-06-30 15:28:40|1459.4|1458.2|1459.9|1458.7|1459.9|1458.7|1459.1|1457.9|23
1656602930000|2022-06-30 15:28:50|1460.1|1458.9|1460.6|1459.4|1460.6|1459.4|1460.1|1458.9|16
1656602940000|2022-06-30 15:29:00|1460.5|1459.3|1460.5|1459.3|1460.6|1459.4|1460.5|1459.3|12
1656602950000|2022-06-30 15:29:10|1460.6|1459.4|1459.9|1458.7|1460.6|1459.4|1459.6|1458.4|117
1656602960000|2022-06-30 15:29:20|1459.7|1458.5|1460|1458.8|1460.1|1458.9|1459.7|1458.5|15
1656602970000|2022-06-30 15:29:30|1459.9|1458.7|1459.6|1458.4|1459.9|1458.7|1459.5|1458.3|17
1656602980000|2022-06-30 15:29:40|1459.5|1458.3|1459.4|1458.2|1459.5|1458.3|1459.1|1457.9|5
1656602990000|2022-06-30 15:29:50|1459.2|1458|1459.4|1458.2|1459.4|1458.2|1459.1|1457.9|13
1656603000000|2022-06-30 15:30:00|1459.2|1458|1459.1|1457.9|1459.2|1458|1459|1457.8|7
1656603010000|2022-06-30 15:30:10|1459.4|1458.2|1458.9|1457.7|1459.4|1458.2|1458.7|1457.5|9
1656603020000|2022-06-30 15:30:20|1459.1|1457.9|1458.9|1457.7|1459.1|1457.9|1458.9|1457.7|30
1656603030000|2022-06-30 15:30:30|1459|1457.8|1459.1|1457.9|1459.1|1457.9|1458.9|1457.7|6
1656603040000|2022-06-30 15:30:40|1459|1457.8|1458.5|1457.3|1459|1457.8|1458.5|1457.3|7
1656603050000|2022-06-30 15:30:50|1458.4|1457.2|1458.4|1457.2|1458.4|1457.2|1458.4|1457.2|0
1656603060000|2022-06-30 15:31:00|1458.6|1457.4|1458.6|1457.4|1458.6|1457.4|1458.5|1457.3|40
1656603070000|2022-06-30 15:31:10|1458.5|1457.3|1458.4|1457.2|1458.5|1457.3|1458.4|1457.2|4
1656603080000|2022-06-30 15:31:20|1458.1|1456.9|1457.6|1456.4|1458.1|1456.9|1457.6|1456.4|17
1656603090000|2022-06-30 15:31:30|1457.5|1456.3|1457.6|1456.4|1457.6|1456.4|1457.4|1456.2|5
1656603100000|2022-06-30 15:31:40|1457.5|1456.3|1457.5|1456.3|1457.5|1456.3|1457.2|1456|7
1656603110000|2022-06-30 15:31:50|1457.1|1455.9|1457.4|1456.2|1457.4|1456.2|1457.1|1455.9|34
1656603120000|2022-06-30 15:32:00|1457.2|1456|1457|1455.8|1457.2|1456|1456.9|1455.7|6
1656603130000|2022-06-30 15:32:10|1456.9|1455.7|1456.9|1455.7|1457|1455.8|1456.9|1455.7|8
1656603140000|2022-06-30 15:32:20|1457|1455.8|1456.9|1455.7|1457.1|1455.9|1456.9|1455.7|10
1656603150000|2022-06-30 15:32:30|1456.7|1455.5|1456.5|1455.3|1457.1|1455.9|1456.4|1455.2|21
1656603160000|2022-06-30 15:32:40|1456.1|1454.9|1455.9|1454.7|1456.1|1454.9|1455.9|1454.7|11
1656603170000|2022-06-30 15:32:50|1456.1|1454.9|1455.9|1454.7|1456.1|1454.9|1455.9|1454.7|15
1656603180000|2022-06-30 15:33:00|1455.6|1454.4|1455.6|1454.4|1455.6|1454.4|1455.6|1454.4|11
1656603190000|2022-06-30 15:33:10|1455.9|1454.7|1456.1|1454.9|1456.2|1455|1455.9|1454.7|8
1656603210000|2022-06-30 15:33:30|1455.9|1454.7|1456|1454.8|1456|1454.8|1455.9|1454.7|7
1656603220000|2022-06-30 15:33:40|1455.9|1454.7|1455.9|1454.7|1455.9|1454.7|1455.9|1454.7|3
1656603230000|2022-06-30 15:33:50|1456|1454.8|1455.6|1454.4|1456.1|1454.9|1455.6|1454.4|4
1656603240000|2022-06-30 15:34:00|1455.4|1454.2|1455.7|1454.5|1455.9|1454.7|1455.2|1454|23
1656603250000|2022-06-30 15:34:10|1455.9|1454.7|1455.2|1454|1456.1|1454.9|1455.2|1454|10
1656603260000|2022-06-30 15:34:20|1455.4|1454.2|1455.6|1454.4|1455.6|1454.4|1455.4|1454.2|20
1656603270000|2022-06-30 15:34:30|1455.5|1454.3|1455.4|1454.2|1455.6|1454.4|1455.4|1454.2|1
1656603280000|2022-06-30 15:34:40|1455.5|1454.3|1455.4|1454.2|1455.6|1454.4|1455.4|1454.2|14
1656603290000|2022-06-30 15:34:50|1455.2|1454|1455.1|1453.9|1455.4|1454.2|1455.1|1453.9|5
1656603300000|2022-06-30 15:35:00|1455.2|1454|1454.6|1453.4|1455.2|1454|1454.6|1453.4|30
1656603310000|2022-06-30 15:35:10|1454.7|1453.5|1454.9|1453.7|1454.9|1453.7|1454.4|1453.2|19
1656603320000|2022-06-30 15:35:20|1454.8|1453.6|1454.1|1452.9|1454.8|1453.6|1454.1|1452.9|61
1656603330000|2022-06-30 15:35:30|1454.4|1453.2|1454.1|1452.9|1454.4|1453.2|1454.1|1452.9|25
1656603340000|2022-06-30 15:35:40|1454.2|1453|1453.6|1452.4|1454.2|1453|1453.1|1451.9|47
1656603350000|2022-06-30 15:35:50|1453.7|1452.5|1453|1451.8|1453.7|1452.5|1453|1451.8|46
1656603360000|2022-06-30 15:36:00|1452.9|1451.7|1452.4|1451.2|1453|1451.8|1452.4|1451.2|49
1656603370000|2022-06-30 15:36:10|1452.6|1451.4|1453.1|1451.9|1453.2|1452|1452.6|1451.4|30
1656603380000|2022-06-30 15:36:20|1453|1451.8|1453.1|1451.9|1453.2|1452|1452.9|1451.7|27
1656603390000|2022-06-30 15:36:30|1453.4|1452.2|1453.6|1452.4|1453.6|1452.4|1453.1|1451.9|18
1656603400000|2022-06-30 15:36:40|1453.4|1452.2|1453.1|1451.9|1453.4|1452.2|1453.1|1451.9|11
1656603410000|2022-06-30 15:36:50|1452.9|1451.7|1452.6|1451.4|1452.9|1451.7|1452.4|1451.2|19
1656603420000|2022-06-30 15:37:00|1452.4|1451.2|1452.9|1451.7|1452.9|1451.7|1452.4|1451.2|7
1656603430000|2022-06-30 15:37:10|1452.7|1451.5|1452.9|1451.7|1452.9|1451.7|1452.6|1451.4|7
1656603440000|2022-06-30 15:37:20|1453|1451.8|1453.2|1452|1453.6|1452.4|1452.9|1451.7|21
1656603450000|2022-06-30 15:37:30|1453.1|1451.9|1452.9|1451.7|1453.2|1452|1452.9|1451.7|13
1656603460000|2022-06-30 15:37:40|1453.1|1451.9|1453.7|1452.5|1453.9|1452.7|1453.1|1451.9|27
1656603470000|2022-06-30 15:37:50|1453.6|1452.4|1453.9|1452.7|1453.9|1452.7|1453.6|1452.4|0
1656603480000|2022-06-30 15:38:00|1454.2|1453|1454.4|1453.2|1454.4|1453.2|1454.2|1453|11
1656603490000|2022-06-30 15:38:10|1454.3|1453.1|1454|1452.8|1454.3|1453.1|1453.7|1452.5|14
1656603500000|2022-06-30 15:38:20|1453.9|1452.7|1453.9|1452.7|1454.1|1452.9|1453.9|1452.7|7
1656603510000|2022-06-30 15:38:30|||||||||1
1656603520000|2022-06-30 15:38:40|||||||||1
1656603530000|2022-06-30 15:38:50|1454|1452.8|1454.1|1452.9|1454.1|1452.9|1453.9|1452.7|21
1656603540000|2022-06-30 15:39:00|1454.4|1453.2|1454.5|1453.3|1454.9|1453.7|1454.4|1453.2|23
1656603550000|2022-06-30 15:39:10|1454.6|1453.4|1454.4|1453.2|1454.6|1453.4|1454.4|1453.2|5
1656603560000|2022-06-30 15:39:20|1454.5|1453.3|1454.7|1453.5|1454.7|1453.5|1454.4|1453.2|19
1656603570000|2022-06-30 15:39:30|1454.9|1453.7|1454.9|1453.7|1455|1453.8|1454.7|1453.5|4
1656603580000|2022-06-30 15:39:40|1455.2|1454|1455.4|1454.2|1456|1454.8|1455.2|1454|15
1656603590000|2022-06-30 15:39:50|1455.5|1454.3|1455.4|1454.2|1455.9|1454.7|1455.4|1454.2|35
1656603600000|2022-06-30 15:40:00|1455.6|1454.4|1455.5|1454.3|1455.6|1454.4|1455.4|1454.2|82
1656603610000|2022-06-30 15:40:10|1455.4|1454.2|1455.9|1454.7|1456.1|1454.9|1455.4|1454.2|79
1656603620000|2022-06-30 15:40:20|1455.7|1454.5|1456.1|1454.9|1456.1|1454.9|1455.6|1454.4|15
1656603630000|2022-06-30 15:40:30|1456.2|1455|1456.4|1455.2|1456.4|1455.2|1456.1|1454.9|8
1656603640000|2022-06-30 15:40:40|1456.2|1455|1456.4|1455.2|1456.4|1455.2|1456.1|1454.9|8
1656603650000|2022-06-30 15:40:50|1456.2|1455|1455.9|1454.7|1456.4|1455.2|1455.9|1454.7|12
1656603660000|2022-06-30 15:41:00|1456|1454.8|1456.6|1455.4|1456.6|1455.4|1456|1454.8|31
1656603670000|2022-06-30 15:41:10|1456.5|1455.3|1456.4|1455.2|1456.5|1455.3|1456.2|1455|10
1656603680000|2022-06-30 15:41:20|1456.1|1454.9|1456.1|1454.9|1456.1|1454.9|1455.9|1454.7|16
1656603690000|2022-06-30 15:41:30|1456|1454.8|1455.9|1454.7|1456|1454.8|1455.9|1454.7|7
1656603700000|2022-06-30 15:41:40|1456.1|1454.9|1455.9|1454.7|1456.1|1454.9|1455.9|1454.7|15
1656603710000|2022-06-30 15:41:50|1456.1|1454.9|1455.9|1454.7|1456.1|1454.9|1455.9|1454.7|3
1656603720000|2022-06-30 15:42:00|1456.1|1454.9|1456.4|1455.2|1456.4|1455.2|1456.1|1454.9|18
1656603730000|2022-06-30 15:42:10|1455.7|1454.5|1455.9|1454.7|1455.9|1454.7|1455.7|1454.5|44
1656603740000|2022-06-30 15:42:20|||||||||5
1656603750000|2022-06-30 15:42:30|1456|1454.8|1455.9|1454.7|1456.1|1454.9|1455.6|1454.4|44
1656603760000|2022-06-30 15:42:40|1456.6|1455.4|1456.6|1455.4|1456.6|1455.4|1456.4|1455.2|15
1656603770000|2022-06-30 15:42:50|1456.5|1455.3|1457.1|1455.9|1457.1|1455.9|1456.4|1455.2|19
1656603780000|2022-06-30 15:43:00|1457|1455.8|1457.4|1456.2|1457.4|1456.2|1457|1455.8|5
1656603790000|2022-06-30 15:43:10|||||||||6
1656603800000|2022-06-30 15:43:20|1457.6|1456.4|1457.7|1456.5|1457.9|1456.7|1457.6|1456.4|9
1656603810000|2022-06-30 15:43:30|1457.6|1456.4|1457.9|1456.7|1457.9|1456.7|1457.6|1456.4|10
1656603820000|2022-06-30 15:43:40|1458.1|1456.9|1458.1|1456.9|1458.2|1457|1458.1|1456.9|22
1656603830000|2022-06-30 15:43:50|1458.2|1457|1458.4|1457.2|1458.4|1457.2|1458.2|1457|4
1656603840000|2022-06-30 15:44:00|1458.1|1456.9|1458.4|1457.2|1458.4|1457.2|1458.1|1456.9|6
1656603850000|2022-06-30 15:44:10|1458|1456.8|1458.2|1457|1458.2|1457|1457.9|1456.7|21
1656603860000|2022-06-30 15:44:20|1458.4|1457.2|1458.4|1457.2|1458.4|1457.2|1458.1|1456.9|18
1656603870000|2022-06-30 15:44:30|1458.6|1457.4|1458.6|1457.4|1458.6|1457.4|1458.6|1457.4|9
1656603880000|2022-06-30 15:44:40|1458.5|1457.3|1458.6|1457.4|1458.6|1457.4|1458.4|1457.2|18
1656603890000|2022-06-30 15:44:50|1458.4|1457.2|1458.5|1457.3|1458.6|1457.4|1458.4|1457.2|4
1656603900000|2022-06-30 15:45:00|1458.4|1457.2|1458.4|1457.2|1458.6|1457.4|1458.4|1457.2|31
1656603910000|2022-06-30 15:45:10|1458.6|1457.4|1458.9|1457.7|1459.1|1457.9|1458.6|1457.4|20
1656603920000|2022-06-30 15:45:20|1458.7|1457.5|1459.1|1457.9|1459.1|1457.9|1458.6|1457.4|6
1656603930000|2022-06-30 15:45:30|1459|1457.8|1459.6|1458.4|1459.6|1458.4|1459|1457.8|5
1656603940000|2022-06-30 15:45:40|1459.5|1458.3|1459.5|1458.3|1459.7|1458.5|1459.1|1457.9|40
1656603950000|2022-06-30 15:45:50|1459.6|1458.4|1459.4|1458.2|1459.6|1458.4|1459.4|1458.2|4
1656603960000|2022-06-30 15:46:00|1459.9|1458.7|1459.4|1458.2|1459.9|1458.7|1459.4|1458.2|54
1656603970000|2022-06-30 15:46:10|||||||||6
1656603980000|2022-06-30 15:46:20|1459.2|1458|1458.9|1457.7|1459.2|1458|1458.9|1457.7|17
1656603990000|2022-06-30 15:46:30|1459.1|1457.9|1458.6|1457.4|1459.4|1458.2|1458.6|1457.4|24
1656604000000|2022-06-30 15:46:40|||||||||15
1656604010000|2022-06-30 15:46:50|1458.9|1457.7|1458.6|1457.4|1458.9|1457.7|1458.6|1457.4|6
1656604020000|2022-06-30 15:47:00|1458.7|1457.5|1458.6|1457.4|1458.7|1457.5|1458.6|1457.4|3
1656604030000|2022-06-30 15:47:10|1458.7|1457.5|1458.7|1457.5|1458.7|1457.5|1458.7|1457.5|10
1656604040000|2022-06-30 15:47:20|1458.9|1457.7|1458.6|1457.4|1458.9|1457.7|1458.6|1457.4|3
1656604050000|2022-06-30 15:47:30|1458.9|1457.7|1458.7|1457.5|1458.9|1457.7|1458.7|1457.5|7
1656604060000|2022-06-30 15:47:40|1458.9|1457.7|1458.9|1457.7|1458.9|1457.7|1458.9|1457.7|1
1656604070000|2022-06-30 15:47:50|1459|1457.8|1459|1457.8|1459|1457.8|1458.9|1457.7|10
1656604080000|2022-06-30 15:48:00|1458.9|1457.7|1458.6|1457.4|1458.9|1457.7|1458.6|1457.4|7
1656604090000|2022-06-30 15:48:10|||||||||1
1656604100000|2022-06-30 15:48:20|1458.7|1457.5|1458.6|1457.4|1458.9|1457.7|1458.6|1457.4|15
1656604110000|2022-06-30 15:48:30|1458.7|1457.5|1458.2|1457|1458.7|1457.5|1458.2|1457|23
1656604120000|2022-06-30 15:48:40|1458.4|1457.2|1458.2|1457|1458.4|1457.2|1458.2|1457|12
1656604130000|2022-06-30 15:48:50|1458.4|1457.2|1458.4|1457.2|1458.4|1457.2|1458.2|1457|12
1656604140000|2022-06-30 15:49:00|1458.2|1457|1458.6|1457.4|1458.6|1457.4|1458.2|1457|18
1656604150000|2022-06-30 15:49:10|1459.1|1457.9|1459|1457.8|1459.4|1458.2|1459|1457.8|17
1656604160000|2022-06-30 15:49:20|1459.1|1457.9|1459.1|1457.9|1459.1|1457.9|1459.1|1457.9|12
1656604170000|2022-06-30 15:49:30|1459|1457.8|1458.9|1457.7|1459|1457.8|1458.9|1457.7|8
1656604180000|2022-06-30 15:49:40|1458.6|1457.4|1458.6|1457.4|1458.6|1457.4|1458.6|1457.4|19
1656604190000|2022-06-30 15:49:50|1458.5|1457.3|1458.6|1457.4|1458.6|1457.4|1458.5|1457.3|5
1656604200000|2022-06-30 15:50:00|||||||||16
1656604210000|2022-06-30 15:50:10|1458.7|1457.5|1458.9|1457.7|1458.9|1457.7|1458.6|1457.4|19
1656604220000|2022-06-30 15:50:20|1458.7|1457.5|1458.6|1457.4|1458.9|1457.7|1458.6|1457.4|7
1656604230000|2022-06-30 15:50:30|1458.7|1457.5|1458.7|1457.5|1458.7|1457.5|1458.6|1457.4|17
1656604240000|2022-06-30 15:50:40|1458.9|1457.7|1458.6|1457.4|1458.9|1457.7|1458.6|1457.4|17
1656604250000|2022-06-30 15:50:50|1458.7|1457.5|1459.1|1457.9|1459.1|1457.9|1458.6|1457.4|18
1656604260000|2022-06-30 15:51:00|1459|1457.8|1459.5|1458.3|1459.6|1458.4|1459|1457.8|13
1656604270000|2022-06-30 15:51:10|||||||||11
1656604280000|2022-06-30 15:51:20|1459.4|1458.2|1459.6|1458.4|1459.7|1458.5|1459.4|1458.2|17
1656604290000|2022-06-30 15:51:30|1459.5|1458.3|1459.5|1458.3|1459.5|1458.3|1459.5|1458.3|5
1656604300000|2022-06-30 15:51:40|1459.6|1458.4|1459.7|1458.5|1459.9|1458.7|1459.6|1458.4|10
1656604310000|2022-06-30 15:51:50|1459.6|1458.4|1459.6|1458.4|1459.7|1458.5|1459.4|1458.2|32
1656604320000|2022-06-30 15:52:00|1459.5|1458.3|1459.7|1458.5|1459.9|1458.7|1459.5|1458.3|8
1656604330000|2022-06-30 15:52:10|1459.6|1458.4|1459.5|1458.3|1459.7|1458.5|1459.2|1458|14
1656604340000|2022-06-30 15:52:20|1459.4|1458.2|1459.2|1458|1459.4|1458.2|1459.2|1458|2
1656604350000|2022-06-30 15:52:30|1459.1|1457.9|1459.1|1457.9|1459.1|1457.9|1458.9|1457.7|10
1656604360000|2022-06-30 15:52:40|1459.5|1458.3|1459.2|1458|1459.5|1458.3|1459.2|1458|5
1656604370000|2022-06-30 15:52:50|||||||||2
1656604380000|2022-06-30 15:53:00|1459.5|1458.3|1459.2|1458|1459.5|1458.3|1459.2|1458|6
1656604390000|2022-06-30 15:53:10|1459.1|1457.9|1459.5|1458.3|1459.5|1458.3|1459.1|1457.9|19
1656604400000|2022-06-30 15:53:20|1459.6|1458.4|1459.4|1458.2|1459.6|1458.4|1459.2|1458|19
1656604410000|2022-06-30 15:53:30|1459.5|1458.3|1459.5|1458.3|1459.5|1458.3|1459.5|1458.3|6
1656604420000|2022-06-30 15:53:40|1459.6|1458.4|1459.6|1458.4|1459.6|1458.4|1459.5|1458.3|8
1656604430000|2022-06-30 15:53:50|1459.9|1458.7|1459.5|1458.3|1459.9|1458.7|1459.2|1458|26
1656604440000|2022-06-30 15:54:00|1459.4|1458.2|1459.2|1458|1459.4|1458.2|1459.2|1458|10
1656604450000|2022-06-30 15:54:10|1459.4|1458.2|1459.5|1458.3|1459.5|1458.3|1459.4|1458.2|5
1656604460000|2022-06-30 15:54:20|1459.6|1458.4|1460|1458.8|1460|1458.8|1459.6|1458.4|12
1656604470000|2022-06-30 15:54:30|1459.9|1458.7|1459.7|1458.5|1459.9|1458.7|1459.7|1458.5|5
1656604480000|2022-06-30 15:54:40|1459.8|1458.6|1460.1|1458.9|1460.1|1458.9|1459.8|1458.6|20
1656604490000|2022-06-30 15:54:50|1460.2|1459|1460.5|1459.3|1460.5|1459.3|1460.2|1459|14
1656604500000|2022-06-30 15:55:00|1460.4|1459.2|1460.4|1459.2|1460.4|1459.2|1460.4|1459.2|18
1656604510000|2022-06-30 15:55:10|1460.5|1459.3|1460|1458.8|1460.5|1459.3|1459.9|1458.7|23
1656604520000|2022-06-30 15:55:20|1459.7|1458.5|1459.5|1458.3|1459.7|1458.5|1459.5|1458.3|15
1656604530000|2022-06-30 15:55:30|1459.2|1458|1459.5|1458.3|1459.5|1458.3|1459.2|1458|24
1656604540000|2022-06-30 15:55:40|1459.4|1458.2|1459.5|1458.3|1459.5|1458.3|1459.2|1458|14
1656604550000|2022-06-30 15:55:50|1459.4|1458.2|1459.5|1458.3|1459.6|1458.4|1459.4|1458.2|5
1656604560000|2022-06-30 15:56:00|1459.6|1458.4|1459.5|1458.3|1459.6|1458.4|1459.5|1458.3|15
1656604570000|2022-06-30 15:56:10|1459.6|1458.4|1459.1|1457.9|1459.6|1458.4|1459.1|1457.9|4
1656604580000|2022-06-30 15:56:20|||||||||4
1656604590000|2022-06-30 15:56:30|||||||||36
1656604600000|2022-06-30 15:56:40|1458.9|1457.7|1458.5|1457.3|1458.9|1457.7|1458.5|1457.3|49
1656604610000|2022-06-30 15:56:50|1458.2|1457|1457.5|1456.3|1458.2|1457|1457.4|1456.2|56
1656604620000|2022-06-30 15:57:00|1457.6|1456.4|1457.7|1456.5|1457.7|1456.5|1457.5|1456.3|39
1656604630000|2022-06-30 15:57:10|1458.1|1456.9|1458.4|1457.2|1458.5|1457.3|1457.9|1456.7|54
1656604640000|2022-06-30 15:57:20|1458.2|1457|1458.5|1457.3|1458.9|1457.7|1458.2|1457|20
1656604650000|2022-06-30 15:57:30|1458.4|1457.2|1458.5|1457.3|1458.5|1457.3|1458.2|1457|8
1656604660000|2022-06-30 15:57:40|1458.6|1457.4|1458.6|1457.4|1458.6|1457.4|1458.5|1457.3|8
1656604670000|2022-06-30 15:57:50|1458.7|1457.5|1458.9|1457.7|1458.9|1457.7|1458.6|1457.4|4
1656604680000|2022-06-30 15:58:00|1458.7|1457.5|1458.2|1457|1458.9|1457.7|1458.2|1457|27
1656604690000|2022-06-30 15:58:10|1458.4|1457.2|1458.1|1456.9|1458.4|1457.2|1458.1|1456.9|91
1656604700000|2022-06-30 15:58:20|1458|1456.8|1457.4|1456.2|1458.1|1456.9|1457.4|1456.2|36
1656604710000|2022-06-30 15:58:30|1457.5|1456.3|1457.5|1456.3|1457.7|1456.5|1457.5|1456.3|16
1656604720000|2022-06-30 15:58:40|1457.2|1456|1457.9|1456.7|1457.9|1456.7|1457.1|1455.9|76
1656604730000|2022-06-30 15:58:50|1458|1456.8|1457.9|1456.7|1458|1456.8|1457.9|1456.7|25
1656604740000|2022-06-30 15:59:00|1458.1|1456.9|1458.9|1457.7|1458.9|1457.7|1458.1|1456.9|25
1656604750000|2022-06-30 15:59:10|1459.1|1457.9|1459.6|1458.4|1459.6|1458.4|1459.1|1457.9|29
1656604760000|2022-06-30 15:59:20|1459.5|1458.3|1459.2|1458|1459.5|1458.3|1459.2|1458|34
1656604770000|2022-06-30 15:59:30|1459.5|1458.3|1460|1458.8|1460|1458.8|1459.4|1458.2|16
1656604780000|2022-06-30 15:59:40|1460.5|1459.3|1468|1465|1469.5|1466.5|1460.5|1459.3|109
1656604790000|2022-06-30 15:59:50|1467.3|1465.3|1467.1|1465.9|1468|1465.9|1465.4|1463.9|47
1656604800000|2022-06-30 16:00:00|1466.8|1464.1|1467.4|1466.2|1467.9|1466.3|1466.6|1464.1|73
1656604810000|2022-06-30 16:00:10|1467.6|1465.6|1462.4|1459.4|1467.9|1465.6|1461.3|1458.3|104
1656604820000|2022-06-30 16:00:20|1461.4|1458.4|1461.8|1458.8|1461.8|1458.8|1460.5|1457.5|21
1656604830000|2022-06-30 16:00:30|1462.1|1459.1|1477.2|1475.2|1480.5|1478.7|1462.1|1459.1|370
1656604840000|2022-06-30 16:00:40|1477.1|1475.1|1484.9|1483.7|1484.9|1483.7|1475.2|1472.9|278
1656604850000|2022-06-30 16:00:50|1485|1483.8|1488.7|1487.5|1489.3|1488.1|1485|1483.8|166
1656604860000|2022-06-30 16:01:00|1488.6|1485.6|1486.6|1484.6|1495.8|1494.6|1482.6|1481.4|364
1656604870000|2022-06-30 16:01:10|1486.1|1484.9|1482.5|1481.3|1487.6|1486.4|1482.3|1481.1|354
1656604880000|2022-06-30 16:01:20|1482.3|1481.1|1473.6|1472.4|1482.3|1481.1|1473.2|1471.9|184
1656604890000|2022-06-30 16:01:30|1473.7|1472.5|1481.2|1480|1481.2|1480|1473.7|1472.5|238
1656604900000|2022-06-30 16:01:40|1480.8|1479.6|1492.6|1491.4|1492.8|1491.6|1479.8|1478.6|164
1656604910000|2022-06-30 16:01:50|1492.8|1491.6|1496.8|1495.6|1498.6|1497.4|1492.8|1491.6|299
1656604920000|2022-06-30 16:02:00|1496.9|1495.7|1504.2|1503|1505.3|1504.1|1496.9|1495.7|439
1656604930000|2022-06-30 16:02:10|1503.9|1502.7|1501.4|1500.2|1503.9|1502.7|1498.9|1497.7|252
1656604940000|2022-06-30 16:02:20|1501.6|1500.4|1499.9|1498.7|1501.9|1500.7|1498.6|1497.4|208
1656604950000|2022-06-30 16:02:30|1500.1|1498.9|1500.2|1499|1500.6|1499.4|1498.1|1496.9|298
1656604960000|2022-06-30 16:02:40|1499.9|1498.7|1504.1|1502.9|1504.1|1502.9|1499.9|1498.7|273
1656604970000|2022-06-30 16:02:50|1505.2|1504|1507.4|1506.2|1507.8|1506.6|1504.4|1503.2|146
1656604980000|2022-06-30 16:03:00|1507.2|1506|1498.6|1497.4|1507.6|1506.4|1498.2|1497|171
1656604990000|2022-06-30 16:03:10|1498.4|1497.2|1498.9|1497.7|1499.7|1498.5|1498.1|1496.9|126
1656605000000|2022-06-30 16:03:20|1499.1|1497.9|1498.9|1497.7|1501.4|1500.2|1498.8|1497.6|204
1656605010000|2022-06-30 16:03:30|1498.8|1497.6|1497.4|1496.2|1499.1|1497.9|1497.1|1495.9|102
1656605020000|2022-06-30 16:03:40|1498.7|1497.5|1497.2|1496|1499.1|1497.9|1497.2|1496|190
1656605030000|2022-06-30 16:03:50|1499.6|1498.4|1496.6|1495.4|1501.5|1500.3|1496.6|1495.4|118
1656605040000|2022-06-30 16:04:00|1496.7|1495.5|1493.4|1492.2|1497.8|1496.6|1492.2|1491|129
1656605050000|2022-06-30 16:04:10|1493.6|1492.4|1493.2|1492|1494.2|1493|1491.7|1490.5|101
1656605060000|2022-06-30 16:04:20|1493.9|1492.7|1491.8|1490.6|1494.3|1493.1|1491.4|1490.2|134
1656605070000|2022-06-30 16:04:30|1491.9|1490.7|1493.9|1492.7|1494.8|1493.6|1491.8|1490.6|250
1656605080000|2022-06-30 16:04:40|1494.1|1492.9|1494.4|1493.2|1494.6|1493.4|1492.7|1491.5|280
1656605090000|2022-06-30 16:04:50|1494.7|1493.5|1493.6|1492.4|1495.3|1494.1|1493.6|1492.4|93
1656605100000|2022-06-30 16:05:00|1493.7|1492.5|1494.7|1493.5|1495.3|1494.1|1493.7|1492.5|96
1656605110000|2022-06-30 16:05:10|1494.4|1493.2|1493.6|1492.4|1494.9|1493.7|1493.5|1492.3|38
1656605120000|2022-06-30 16:05:20|1493.8|1492.6|1494.1|1492.9|1494.7|1493.5|1493.1|1491.9|92
1656605130000|2022-06-30 16:05:30|1494.3|1493.1|1493.9|1492.7|1494.8|1493.6|1493.4|1492.2|67
1656605140000|2022-06-30 16:05:40|1493.8|1492.6|1493.6|1492.4|1494.6|1493.4|1493.6|1492.4|36
1656605150000|2022-06-30 16:05:50|1494.4|1493.2|1493.6|1492.4|1494.6|1493.4|1493.6|1492.4|235
1656605160000|2022-06-30 16:06:00|1493.7|1492.5|1493.4|1492.2|1494.4|1493.2|1493.2|1492|283
1656605170000|2022-06-30 16:06:10|1493.6|1492.4|1493.6|1492.4|1493.6|1492.4|1493.1|1491.9|50
1656605180000|2022-06-30 16:06:20|1494.2|1493|1495.4|1494.2|1495.7|1494.5|1494.2|1493|81
1656605190000|2022-06-30 16:06:30|1495.7|1494.5|1494.8|1493.6|1495.8|1494.6|1494.8|1493.6|68
1656605200000|2022-06-30 16:06:40|1494.3|1493.1|1494.8|1493.6|1495.1|1493.9|1494.3|1493.1|50
1656605210000|2022-06-30 16:06:50|1494.6|1493.4|1495.1|1493.9|1495.6|1494.4|1494.6|1493.4|87
1656605220000|2022-06-30 16:07:00|1495.3|1494.1|1495.6|1494.4|1495.8|1494.6|1495.2|1494|69
1656605230000|2022-06-30 16:07:10|1495.5|1494.3|1494.6|1493.4|1495.6|1494.4|1494.4|1493.2|81
1656605240000|2022-06-30 16:07:20|1494.7|1493.5|1494.6|1493.4|1495.3|1494.1|1494.5|1493.3|41
1656605250000|2022-06-30 16:07:30|1494.4|1493.2|1493.8|1492.6|1494.4|1493.2|1493.6|1492.4|60
1656605260000|2022-06-30 16:07:40|1494.1|1492.9|1493.6|1492.4|1494.1|1492.9|1493.6|1492.4|107
1656605270000|2022-06-30 16:07:50|1493.5|1492.3|1494.7|1493.5|1495.2|1494|1493.2|1492|68
1656605280000|2022-06-30 16:08:00|1494.9|1493.7|1495.9|1494.7|1495.9|1494.7|1494.7|1493.5|153
1656605290000|2022-06-30 16:08:10|1495.7|1494.5|1494.7|1493.5|1495.7|1494.5|1494.2|1493|27
1656605300000|2022-06-30 16:08:20|1495.1|1493.9|1495.1|1493.9|1495.4|1494.2|1494.7|1493.5|83
1656605310000|2022-06-30 16:08:30|1495.3|1494.1|1494.4|1493.2|1495.8|1494.6|1494.3|1493.1|72
1656605320000|2022-06-30 16:08:40|1494.6|1493.4|1493.3|1492.1|1494.8|1493.6|1493.3|1492.1|57
1656605330000|2022-06-30 16:08:50|1493.4|1492.2|1493.3|1492.1|1493.6|1492.4|1493.1|1491.9|42
1656605340000|2022-06-30 16:09:00|1493.2|1492|1491.1|1489.9|1493.2|1492|1491.1|1489.9|94
1656605350000|2022-06-30 16:09:10|1491.3|1490.1|1488.6|1487.4|1491.4|1490.2|1488.6|1487.4|111
1656605360000|2022-06-30 16:09:20|1488.9|1487.7|1490.1|1488.9|1490.3|1489.1|1488.9|1487.7|108
1656605370000|2022-06-30 16:09:30|1490.3|1489.1|1491.2|1490|1491.6|1490.4|1490|1488.8|50
1656605380000|2022-06-30 16:09:40|1491.1|1489.9|1489.6|1488.4|1491.1|1489.9|1489.6|1488.4|66
1656605390000|2022-06-30 16:09:50|1489.5|1488.3|1488.6|1487.4|1489.6|1488.4|1488.3|1487.1|92
1656605400000|2022-06-30 16:10:00|1488.9|1487.7|1488.6|1487.4|1488.9|1487.7|1488.2|1487|88
1656605410000|2022-06-30 16:10:10|1488.4|1487.2|1488.2|1487|1488.6|1487.4|1487.7|1486.5|55
1656605420000|2022-06-30 16:10:20|1488.1|1486.9|1487.8|1486.6|1488.7|1487.5|1487.3|1486.1|184
1656605430000|2022-06-30 16:10:30|1488.1|1486.9|1488.6|1487.4|1488.8|1487.6|1487.7|1486.5|87
1656605440000|2022-06-30 16:10:40|1488.7|1487.5|1487.8|1486.6|1488.8|1487.6|1487.8|1486.6|80
1656605450000|2022-06-30 16:10:50|1488|1486.8|1487.8|1486.6|1488.1|1486.9|1487.1|1485.9|78
1656605460000|2022-06-30 16:11:00|1488|1486.8|1489.1|1487.9|1489.2|1488|1487.8|1486.6|56
1656605470000|2022-06-30 16:11:10|1489.2|1488|1488.7|1487.5|1489.2|1488|1488.7|1487.5|103
1656605480000|2022-06-30 16:11:20|1488.6|1487.4|1487.7|1486.5|1488.6|1487.4|1487.7|1486.5|36
1656605490000|2022-06-30 16:11:30|1488|1486.8|1487.6|1486.4|1488|1486.8|1487.1|1485.9|79
1656605500000|2022-06-30 16:11:40|1487.9|1486.7|1487.6|1486.4|1488.1|1486.9|1487.6|1486.4|28
1656605510000|2022-06-30 16:11:50|1487.5|1486.3|1489.2|1488|1489.6|1488.4|1487.5|1486.3|82
1656605520000|2022-06-30 16:12:00|1489.1|1487.9|1490.3|1489.1|1490.3|1489.1|1489|1487.8|62
1656605530000|2022-06-30 16:12:10|1490.2|1489|1490.2|1489|1490.2|1489|1489.8|1488.6|41
1656605540000|2022-06-30 16:12:20|1490.3|1489.1|1489.8|1488.6|1490.6|1489.4|1489.8|1488.6|134
1656605550000|2022-06-30 16:12:30|1489.6|1488.4|1489.5|1488.3|1489.6|1488.4|1488.6|1487.4|159
1656605560000|2022-06-30 16:12:40|1489.6|1488.4|1490.1|1488.9|1490.2|1489|1489.6|1488.4|26
1656605570000|2022-06-30 16:12:50|1490.2|1489|1489.6|1488.4|1490.3|1489.1|1489.3|1488.1|38
1656605580000|2022-06-30 16:13:00|1489.3|1488.1|1488.5|1487.3|1489.6|1488.4|1488.5|1487.3|28
1656605590000|2022-06-30 16:13:10|1488.7|1487.5|1487.5|1486.3|1488.7|1487.5|1487.1|1485.9|62
1656605600000|2022-06-30 16:13:20|1487.6|1486.4|1484.1|1482.9|1487.6|1486.4|1484.1|1482.9|354
1656605610000|2022-06-30 16:13:30|1484.2|1483|1484.1|1482.9|1484.7|1483.5|1483.2|1482|213
1656605620000|2022-06-30 16:13:40|1484|1482.8|1484.7|1483.5|1485.1|1483.9|1484|1482.8|36
1656605630000|2022-06-30 16:13:50|1483.6|1482.4|1482.5|1481.3|1483.8|1482.6|1482.3|1481.1|129
1656605640000|2022-06-30 16:14:00|1482.3|1481.1|1480.6|1479.4|1482.3|1481.1|1480.6|1479.4|109
1656605650000|2022-06-30 16:14:10|1480.8|1479.6|1476.3|1475.1|1480.8|1479.6|1476.2|1475|169
1656605660000|2022-06-30 16:14:20|1476.5|1475.3|1478.3|1477.1|1478.8|1477.6|1475.5|1474.3|152
1656605670000|2022-06-30 16:14:30|1478.1|1476.9|1474.7|1473.5|1478.2|1477|1474.3|1473.1|183
1656605680000|2022-06-30 16:14:40|1474.8|1473.6|1471.8|1470.6|1474.8|1473.6|1471.8|1470.6|343
1656605690000|2022-06-30 16:14:50|1472|1470.8|1468.2|1467|1472|1470.8|1467.5|1466.3|114
1656605700000|2022-06-30 16:15:00|1468.7|1467.5|1470|1468.8|1470.2|1469|1467|1465.8|111
1656605710000|2022-06-30 16:15:10|1469.7|1468.5|1471.7|1470.5|1472.5|1471.3|1469.6|1468.4|93
1656605720000|2022-06-30 16:15:20|1471.5|1470.3|1472|1470.8|1473.3|1472.1|1471.5|1470.3|186
1656605730000|2022-06-30 16:15:30|1471.9|1470.7|1472|1470.8|1473.1|1471.9|1471.3|1470.1|162
1656605740000|2022-06-30 16:15:40|1472.8|1471.6|1473.5|1472.3|1474.1|1472.9|1472.8|1471.6|104
1656605750000|2022-06-30 16:15:50|1473.7|1472.5|1474.1|1472.9|1475.6|1474.4|1473.6|1472.4|84
1656605760000|2022-06-30 16:16:00|1474|1472.8|1478.3|1477.1|1478.3|1477.1|1473.8|1472.6|234
1656605770000|2022-06-30 16:16:10|1478.1|1476.9|1479|1477.8|1480.8|1479.6|1478.1|1476.9|178
1656605780000|2022-06-30 16:16:20|1479.1|1477.9|1479.2|1478|1480|1478.8|1478.8|1477.6|77
1656605790000|2022-06-30 16:16:30|1479.1|1477.9|1476.2|1475|1479.6|1478.4|1476|1474.8|98
1656605800000|2022-06-30 16:16:40|1476.5|1475.3|1475.3|1474.1|1476.7|1475.5|1475.2|1474|90
1656605810000|2022-06-30 16:16:50|1475.2|1474|1474|1472.8|1475.2|1474|1472.6|1471.4|93
1656605820000|2022-06-30 16:17:00|1473.7|1472.5|1475.1|1473.9|1475.7|1474.5|1473.7|1472.5|57
1656605830000|2022-06-30 16:17:10|1475|1473.8|1476.3|1475.1|1477.1|1475.9|1475|1473.8|74
1656605840000|2022-06-30 16:17:20|1476.1|1474.9|1476|1474.8|1476.7|1475.5|1475.8|1474.6|46
1656605850000|2022-06-30 16:17:30|1475.9|1474.7|1476|1474.8|1476.1|1474.9|1475.6|1474.4|34
1656605860000|2022-06-30 16:17:40|1476.1|1474.9|1476.1|1474.9|1476.1|1474.9|1476.1|1474.9|28
1656605870000|2022-06-30 16:17:50|1475.5|1474.3|1475.5|1474.3|1475.6|1474.4|1474.6|1473.4|50
1656605880000|2022-06-30 16:18:00|1475.3|1474.1|1475.1|1473.9|1476|1474.8|1475|1473.8|42
1656605890000|2022-06-30 16:18:10|1475|1473.8|1475.8|1474.6|1475.8|1474.6|1475|1473.8|37
1656605900000|2022-06-30 16:18:20|1476.1|1474.9|1476.1|1474.9|1476.1|1474.9|1475.3|1474.1|31
1656605910000|2022-06-30 16:18:30|1476.4|1475.2|1476.5|1475.3|1476.6|1475.4|1475.8|1474.6|119
1656605920000|2022-06-30 16:18:40|1476.6|1475.4|1477.1|1475.9|1477.5|1476.3|1476.6|1475.4|29
1656605930000|2022-06-30 16:18:50|1477.5|1476.3|1478.3|1477.1|1478.3|1477.1|1477.3|1476.1|14
1656605940000|2022-06-30 16:19:00|1478.2|1477|1479.7|1478.5|1479.7|1478.5|1478.2|1477|42
1656605950000|2022-06-30 16:19:10|1480|1478.8|1481.3|1480.1|1481.3|1480.1|1480|1478.8|124
1656605960000|2022-06-30 16:19:20|1481.1|1479.9|1483.6|1482.4|1483.6|1482.4|1480.8|1479.6|129
1656605970000|2022-06-30 16:19:30|1484.2|1483|1486.1|1484.9|1486.1|1484.9|1483.8|1482.6|155
1656605980000|2022-06-30 16:19:40|1486.5|1485.3|1486.2|1485|1488|1486.8|1485.6|1484.4|312
1656605990000|2022-06-30 16:19:50|1486|1484.8|1489.1|1487.9|1489.6|1488.4|1486|1484.8|97
1656606000000|2022-06-30 16:20:00|1489|1487.8|1488.6|1487.4|1489.6|1488.4|1488.1|1486.9|67
1656606010000|2022-06-30 16:20:10|1488.7|1487.5|1490|1488.8|1490.1|1488.9|1487.2|1486|99
1656606020000|2022-06-30 16:20:20|1489.7|1488.5|1489.2|1488|1489.8|1488.6|1488.8|1487.6|66
1656606030000|2022-06-30 16:20:30|1489.1|1487.9|1489.7|1488.5|1489.7|1488.5|1489|1487.8|62
1656606040000|2022-06-30 16:20:40|1490.1|1488.9|1489|1487.8|1490.1|1488.9|1489|1487.8|69
1656606050000|2022-06-30 16:20:50|1489.1|1487.9|1487.5|1486.3|1489.1|1487.9|1486|1484.8|128
1656606060000|2022-06-30 16:21:00|1487.2|1486|1486.3|1485.1|1487.5|1486.3|1486.3|1485.1|26
1656606070000|2022-06-30 16:21:10|1485.7|1484.5|1484.7|1483.5|1485.8|1484.6|1484.3|1483.1|47
1656606080000|2022-06-30 16:21:20|1484.3|1483.1|1482.8|1481.6|1484.3|1483.1|1482.7|1481.5|86
1656606090000|2022-06-30 16:21:30|1482.7|1481.5|1483.3|1482.1|1483.3|1482.1|1482.7|1481.5|63
1656606100000|2022-06-30 16:21:40|1483.2|1482|1483.8|1482.6|1483.8|1482.6|1482.7|1481.5|38
1656606110000|2022-06-30 16:21:50|1483.7|1482.5|1483.8|1482.6|1483.8|1482.6|1483.3|1482.1|26
1656606120000|2022-06-30 16:22:00|1484|1482.8|1485.3|1484.1|1485.3|1484.1|1483.6|1482.4|92
1656606130000|2022-06-30 16:22:10|1485|1483.8|1485|1483.8|1485|1483.8|1484.5|1483.3|31
1656606140000|2022-06-30 16:22:20|1484.8|1483.6|1485.5|1484.3|1485.5|1484.3|1484.6|1483.4|47
1656606150000|2022-06-30 16:22:30|1485.3|1484.1|1486.2|1485|1486.6|1485.4|1485.3|1484.1|43
1656606160000|2022-06-30 16:22:40|1486.3|1485.1|1486.6|1485.4|1486.6|1485.4|1485.8|1484.6|57
1656606170000|2022-06-30 16:22:50|1486.5|1485.3|1486.2|1485|1486.5|1485.3|1485.8|1484.6|25
1656606180000|2022-06-30 16:23:00|1486.3|1485.1|1486.3|1485.1|1486.8|1485.6|1486.3|1485.1|23
1656606190000|2022-06-30 16:23:10|1486|1484.8|1484.8|1483.6|1486.1|1484.9|1484.8|1483.6|40
1656606200000|2022-06-30 16:23:20|1484.1|1482.9|1483.3|1482.1|1484.5|1483.3|1483.1|1481.9|49
1656606210000|2022-06-30 16:23:30|1483|1481.8|1483.3|1482.1|1483.3|1482.1|1482.8|1481.6|44
1656606220000|2022-06-30 16:23:40|1483.5|1482.3|1483.8|1482.6|1484.2|1483|1483|1481.8|64
1656606230000|2022-06-30 16:23:50|1484|1482.8|1483.2|1482|1484|1482.8|1483.2|1482|27
1656606240000|2022-06-30 16:24:00|1482.7|1481.5|1482.2|1481|1482.7|1481.5|1481.7|1480.5|61
1656606250000|2022-06-30 16:24:10|1481.8|1480.6|1481.5|1480.3|1482.1|1480.9|1480.8|1479.6|112
1656606260000|2022-06-30 16:24:20|1481.6|1480.4|1480.2|1479|1481.6|1480.4|1480|1478.8|140
1656606270000|2022-06-30 16:24:30|1480.1|1478.9|1481|1479.8|1481|1479.8|1480.1|1478.9|22
1656606280000|2022-06-30 16:24:40|1480.8|1479.6|1480.8|1479.6|1480.8|1479.6|1480.5|1479.3|21
1656606290000|2022-06-30 16:24:50|1480.7|1479.5|1481.2|1480|1481.7|1480.5|1480.7|1479.5|16
1656606300000|2022-06-30 16:25:00|1481.1|1479.9|1481.2|1480|1481.6|1480.4|1481.1|1479.9|12
1656606310000|2022-06-30 16:25:10|1481|1479.8|1480.3|1479.1|1481.3|1480.1|1480.3|1479.1|28
1656606320000|2022-06-30 16:25:20|1480.2|1479|1479.5|1478.3|1480.5|1479.3|1479.5|1478.3|35
1656606330000|2022-06-30 16:25:30|1479.6|1478.4|1479.2|1478|1480|1478.8|1479.1|1477.9|40
1656606340000|2022-06-30 16:25:40|1479.1|1477.9|1478.5|1477.3|1479.6|1478.4|1478.3|1477.1|14
1656606350000|2022-06-30 16:25:50|1478.3|1477.1|1479.1|1477.9|1479.2|1478|1478.3|1477.1|88
1656606360000|2022-06-30 16:26:00|1479.2|1478|1478.8|1477.6|1479.6|1478.4|1478.8|1477.6|27
1656606370000|2022-06-30 16:26:10|1479|1477.8|1478.7|1477.5|1479.1|1477.9|1478.3|1477.1|36
1656606380000|2022-06-30 16:26:20|1479.1|1477.9|1479.1|1477.9|1479.5|1478.3|1479|1477.8|21
1656606390000|2022-06-30 16:26:30|1479.2|1478|1479.6|1478.4|1479.6|1478.4|1478.8|1477.6|44
1656606400000|2022-06-30 16:26:40|1479.3|1478.1|1479.1|1477.9|1479.3|1478.1|1479.1|1477.9|24
1656606410000|2022-06-30 16:26:50|1479.5|1478.3|1479.6|1478.4|1479.8|1478.6|1479.1|1477.9|34
1656606420000|2022-06-30 16:27:00|1479.5|1478.3|1479|1477.8|1479.5|1478.3|1478.3|1477.1|17
1656606430000|2022-06-30 16:27:10|1479.1|1477.9|1479|1477.8|1479.3|1478.1|1478.8|1477.6|18
1656606440000|2022-06-30 16:27:20|1479.1|1477.9|1479.1|1477.9|1479.3|1478.1|1479.1|1477.9|12
1656606450000|2022-06-30 16:27:30|1479.2|1478|1480.2|1479|1480.3|1479.1|1479.2|1478|34
1656606460000|2022-06-30 16:27:40|1480.1|1478.9|1481.1|1479.9|1481.2|1480|1480.1|1478.9|57
1656606470000|2022-06-30 16:27:50|1480.2|1479|1480.5|1479.3|1480.6|1479.4|1480.1|1478.9|36
1656606480000|2022-06-30 16:28:00|1480.6|1479.4|1479.8|1478.6|1480.6|1479.4|1479.8|1478.6|23
1656606490000|2022-06-30 16:28:10|1479.7|1478.5|1478.8|1477.6|1480|1478.8|1478.6|1477.4|21
1656606500000|2022-06-30 16:28:20|1478.7|1477.5|1477.8|1476.6|1479.3|1478.1|1477.8|1476.6|113
1656606510000|2022-06-30 16:28:30|1478|1476.8|1478.7|1477.5|1478.7|1477.5|1478|1476.8|76
1656606520000|2022-06-30 16:28:40|1478.5|1477.3|1478|1476.8|1478.5|1477.3|1477.8|1476.6|29
1656606530000|2022-06-30 16:28:50|1477.8|1476.6|1478|1476.8|1478.2|1477|1477.8|1476.6|32
1656606540000|2022-06-30 16:29:00|1478.1|1476.9|1477.8|1476.6|1478.1|1476.9|1477.8|1476.6|66
1656606550000|2022-06-30 16:29:10|1477.5|1476.3|1476.6|1475.4|1477.5|1476.3|1476.1|1474.9|75
1656606560000|2022-06-30 16:29:20|1476.5|1475.3|1477.5|1476.3|1477.5|1476.3|1476.5|1475.3|30
1656606570000|2022-06-30 16:29:30|1477.8|1476.6|1479|1477.8|1479|1477.8|1477.8|1476.6|77
1656606580000|2022-06-30 16:29:40|1479.2|1478|1479.3|1478.1|1479.7|1478.5|1479|1477.8|20
1656606590000|2022-06-30 16:29:50|1479.5|1478.3|1479.2|1478|1479.7|1478.5|1478.8|1477.6|22
1656606600000|2022-06-30 16:30:00|1479|1477.8|1478.6|1477.4|1479.6|1478.4|1478.2|1477|56
1656606610000|2022-06-30 16:30:10|1479|1477.8|1479.3|1478.1|1479.3|1478.1|1478.6|1477.4|34
1656606620000|2022-06-30 16:30:20|1479.6|1478.4|1480.3|1479.1|1480.6|1479.4|1479.6|1478.4|38
1656606630000|2022-06-30 16:30:30|1480.6|1479.4|1482.6|1481.4|1482.8|1481.6|1480.6|1479.4|77
1656606640000|2022-06-30 16:30:40|1483|1481.8|1481.8|1480.6|1483.5|1482.3|1481.8|1480.6|100
1656606650000|2022-06-30 16:30:50|1481.7|1480.5|1482.2|1481|1482.2|1481|1481.3|1480.1|33
1656606660000|2022-06-30 16:31:00|1482|1480.8|1482.1|1480.9|1482.3|1481.1|1481.3|1480.1|46
1656606670000|2022-06-30 16:31:10|1482.3|1481.1|1482.3|1481.1|1482.7|1481.5|1482.2|1481|27
1656606680000|2022-06-30 16:31:20|1482.6|1481.4|1483.5|1482.3|1483.5|1482.3|1482.5|1481.3|17
1656606690000|2022-06-30 16:31:30|1483.6|1482.4|1483.3|1482.1|1484|1482.8|1483.3|1482.1|20
1656606700000|2022-06-30 16:31:40|1483.2|1482|1483.1|1481.9|1483.2|1482|1482.8|1481.6|24
1656606710000|2022-06-30 16:31:50|1483|1481.8|1484.6|1483.4|1484.6|1483.4|1483|1481.8|32
1656606720000|2022-06-30 16:32:00|1484.7|1483.5|1484.6|1483.4|1485|1483.8|1484.5|1483.3|30
1656606730000|2022-06-30 16:32:10|1484.3|1483.1|1484.3|1483.1|1485.2|1484|1484.1|1482.9|122
1656606740000|2022-06-30 16:32:20|1484.5|1483.3|1485|1483.8|1485.5|1484.3|1484.3|1483.1|40
1656606750000|2022-06-30 16:32:30|1485.1|1483.9|1484.6|1483.4|1485.6|1484.4|1484.6|1483.4|90
1656606760000|2022-06-30 16:32:40|1484.5|1483.3|1483.7|1482.5|1484.8|1483.6|1483.7|1482.5|80
1656606770000|2022-06-30 16:32:50|1483.6|1482.4|1483.2|1482|1484|1482.8|1483|1481.8|39
1656606780000|2022-06-30 16:33:00|1483.3|1482.1|1483.5|1482.3|1483.5|1482.3|1483.2|1482|26
1656606790000|2022-06-30 16:33:10|1483.6|1482.4|1484.3|1483.1|1484.3|1483.1|1483.5|1482.3|24
1656606800000|2022-06-30 16:33:20|1484.2|1483|1485|1483.8|1485|1483.8|1484.2|1483|51
1656606810000|2022-06-30 16:33:30|1485.1|1483.9|1485.2|1484|1485.6|1484.4|1484.7|1483.5|46
1656606820000|2022-06-30 16:33:40|1485.1|1483.9|1485|1483.8|1485.6|1484.4|1484.7|1483.5|24
1656606830000|2022-06-30 16:33:50|1485.1|1483.9|1485.3|1484.1|1485.5|1484.3|1485.1|1483.9|12
1656606840000|2022-06-30 16:34:00|1485.5|1484.3|1485.1|1483.9|1485.6|1484.4|1484.8|1483.6|32
1656606850000|2022-06-30 16:34:10|1485|1483.8|1485|1483.8|1485.3|1484.1|1484.8|1483.6|16
1656606860000|2022-06-30 16:34:20|1485.1|1483.9|1485.2|1484|1485.5|1484.3|1485|1483.8|26
1656606870000|2022-06-30 16:34:30|1485.1|1483.9|1484.2|1483|1485.1|1483.9|1484.2|1483|21
1656606880000|2022-06-30 16:34:40|1484.1|1482.9|1484.3|1483.1|1484.3|1483.1|1483.8|1482.6|21
1656606890000|2022-06-30 16:34:50|1484.5|1483.3|1485.3|1484.1|1485.3|1484.1|1484.5|1483.3|28
1656606900000|2022-06-30 16:35:00|1485.1|1483.9|1485.3|1484.1|1485.3|1484.1|1484.8|1483.6|19
1656606910000|2022-06-30 16:35:10|1485.2|1484|1485.1|1483.9|1485.3|1484.1|1484.8|1483.6|21
1656606920000|2022-06-30 16:35:20|1485.4|1484.2|1484.8|1483.6|1485.6|1484.4|1484.8|1483.6|57
1656606930000|2022-06-30 16:35:30|1484.6|1483.4|1484.2|1483|1484.7|1483.5|1483.8|1482.6|47
1656606940000|2022-06-30 16:35:40|1484.1|1482.9|1484.7|1483.5|1485.2|1484|1484.1|1482.9|34
1656606950000|2022-06-30 16:35:50|1484.6|1483.4|1484.8|1483.6|1485.6|1484.4|1484.6|1483.4|27
1656606960000|2022-06-30 16:36:00|1485|1483.8|1485.6|1484.4|1485.6|1484.4|1485|1483.8|53
1656606970000|2022-06-30 16:36:10|1485.5|1484.3|1485.7|1484.5|1486.1|1484.9|1485.3|1484.1|114
1656606980000|2022-06-30 16:36:20|1485.6|1484.4|1483.5|1482.3|1485.6|1484.4|1483.5|1482.3|29
1656606990000|2022-06-30 16:36:30|1483.6|1482.4|1483.8|1482.6|1484.1|1482.9|1483.6|1482.4|15
1656607000000|2022-06-30 16:36:40|1483.7|1482.5|1484.8|1483.6|1484.8|1483.6|1483.7|1482.5|38
1656607010000|2022-06-30 16:36:50|1484.6|1483.4|1484.5|1483.3|1485.1|1483.9|1484.5|1483.3|50
1656607020000|2022-06-30 16:37:00|1484.6|1483.4|1484.7|1483.5|1485.1|1483.9|1484.6|1483.4|25
1656607030000|2022-06-30 16:37:10|1484.8|1483.6|1484.6|1483.4|1484.8|1483.6|1484.5|1483.3|5
1656607040000|2022-06-30 16:37:20|1484.7|1483.5|1484.6|1483.4|1484.8|1483.6|1484.3|1483.1|18
1656607050000|2022-06-30 16:37:30|1484.8|1483.6|1485.3|1484.1|1485.3|1484.1|1484.6|1483.4|44
1656607060000|2022-06-30 16:37:40|1485.2|1484|1486.3|1485.1|1486.5|1485.3|1485.1|1483.9|115
1656607070000|2022-06-30 16:37:50|1486.2|1485|1484.3|1483.1|1486.2|1485|1483.8|1482.6|72
1656607080000|2022-06-30 16:38:00|1484.2|1483|1483.7|1482.5|1484.6|1483.4|1483.6|1482.4|93
1656607090000|2022-06-30 16:38:10|1483.6|1482.4|1483|1481.8|1484.1|1482.9|1482.7|1481.5|44
1656607100000|2022-06-30 16:38:20|1483.3|1482.1|1484.2|1483|1484.5|1483.3|1483.1|1481.9|92
1656607110000|2022-06-30 16:38:30|1484.1|1482.9|1485.8|1484.6|1486.1|1484.9|1484.1|1482.9|51
1656607120000|2022-06-30 16:38:40|1485.7|1484.5|1485.7|1484.5|1486|1484.8|1485.6|1484.4|35
1656607130000|2022-06-30 16:38:50|1485.6|1484.4|1486|1484.8|1486.5|1485.3|1485.6|1484.4|25
1656607140000|2022-06-30 16:39:00|1485.7|1484.5|1485.3|1484.1|1485.7|1484.5|1485.3|1484.1|20
1656607150000|2022-06-30 16:39:10|1485.1|1483.9|1485.7|1484.5|1485.8|1484.6|1485.1|1483.9|19
1656607160000|2022-06-30 16:39:20|1485.8|1484.6|1485.8|1484.6|1486|1484.8|1485.8|1484.6|63
1656607170000|2022-06-30 16:39:30|1485.3|1484.1|1485.1|1483.9|1485.3|1484.1|1485.1|1483.9|30
1656607180000|2022-06-30 16:39:40|1485|1483.8|1485.1|1483.9|1485.3|1484.1|1485|1483.8|36
1656607190000|2022-06-30 16:39:50|1485|1483.8|1484.1|1482.9|1485.1|1483.9|1484.1|1482.9|29
1656607200000|2022-06-30 16:40:00|1484.2|1483|1483.8|1482.6|1484.3|1483.1|1483.8|1482.6|24
1656607210000|2022-06-30 16:40:10|1484.1|1482.9|1485|1483.8|1485.1|1483.9|1484|1482.8|16
1656607220000|2022-06-30 16:40:20|1484.8|1483.6|1484.8|1483.6|1485|1483.8|1484.6|1483.4|15
1656607230000|2022-06-30 16:40:30|1485|1483.8|1485|1483.8|1485.1|1483.9|1484.8|1483.6|9
1656607240000|2022-06-30 16:40:40|1484.8|1483.6|1484.8|1483.6|1485.2|1484|1484.8|1483.6|37
1656607250000|2022-06-30 16:40:50|1485.1|1483.9|1484.8|1483.6|1485.1|1483.9|1484.8|1483.6|30
1656607260000|2022-06-30 16:41:00|1485.1|1483.9|1485.6|1484.4|1485.6|1484.4|1485.1|1483.9|10
1656607270000|2022-06-30 16:41:10|1485.5|1484.3|1487.2|1486|1487.2|1486|1485.3|1484.1|47
1656607280000|2022-06-30 16:41:20|1487.1|1485.9|1487.1|1485.9|1487.1|1485.9|1486.8|1485.6|20
1656607290000|2022-06-30 16:41:30|1487|1485.8|1486.6|1485.4|1487|1485.8|1486.6|1485.4|5
1656607300000|2022-06-30 16:41:40|1486.3|1485.1|1485.8|1484.6|1486.5|1485.3|1485.7|1484.5|20
1656607310000|2022-06-30 16:41:50|1486.1|1484.9|1487.2|1486|1487.2|1486|1485.8|1484.6|44
1656607320000|2022-06-30 16:42:00|1487.1|1485.9|1487.3|1486.1|1487.6|1486.4|1487|1485.8|58
1656607330000|2022-06-30 16:42:10|1487.2|1486|1487.6|1486.4|1487.6|1486.4|1487.2|1486|30
1656607340000|2022-06-30 16:42:20|1487.2|1486|1486.5|1485.3|1487.2|1486|1486.3|1485.1|26
1656607350000|2022-06-30 16:42:30|1486.6|1485.4|1486|1484.8|1486.6|1485.4|1486|1484.8|73
1656607360000|2022-06-30 16:42:40|1486.1|1484.9|1485.7|1484.5|1486.5|1485.3|1485.7|1484.5|20
1656607370000|2022-06-30 16:42:50|1485.8|1484.6|1485|1483.8|1485.8|1484.6|1484.6|1483.4|29
1656607380000|2022-06-30 16:43:00|1485.3|1484.1|1485.2|1484|1485.3|1484.1|1484.8|1483.6|12
1656607390000|2022-06-30 16:43:10|1485.3|1484.1|1485.3|1484.1|1485.6|1484.4|1485.2|1484|9
1656607400000|2022-06-30 16:43:20|1485.5|1484.3|1485.6|1484.4|1485.6|1484.4|1485.3|1484.1|8
1656607410000|2022-06-30 16:43:30|1486|1484.8|1486.6|1485.4|1486.7|1485.5|1486|1484.8|104
1656607420000|2022-06-30 16:43:40|1486.7|1485.5|1486.7|1485.5|1487.1|1485.9|1486.7|1485.5|9
1656607430000|2022-06-30 16:43:50|1486.6|1485.4|1486.6|1485.4|1487|1485.8|1486.6|1485.4|9
1656607440000|2022-06-30 16:44:00|1487|1485.8|1487.2|1486|1487.3|1486.1|1487|1485.8|26
1656607450000|2022-06-30 16:44:10|1487.1|1485.9|1487.3|1486.1|1487.3|1486.1|1487.1|1485.9|3
1656607460000|2022-06-30 16:44:20|1487.6|1486.4|1487.1|1485.9|1487.6|1486.4|1487.1|1485.9|9
1656607470000|2022-06-30 16:44:30|1487.2|1486|1487.8|1486.6|1488.1|1486.9|1487.2|1486|9
1656607480000|2022-06-30 16:44:40|1488|1486.8|1488.3|1487.1|1488.3|1487.1|1488|1486.8|12
1656607490000|2022-06-30 16:44:50|1488.2|1487|1488.3|1487.1|1488.3|1487.1|1488|1486.8|20
1656607500000|2022-06-30 16:45:00|1488.6|1487.4|1488.8|1487.6|1489.1|1487.9|1488.6|1487.4|84
1656607510000|2022-06-30 16:45:10|1489.5|1488.3|1489.6|1488.4|1489.6|1488.4|1489.3|1488.1|11
1656607520000|2022-06-30 16:45:20|1489.3|1488.1|1488.8|1487.6|1489.3|1488.1|1488.8|1487.6|22
1656607530000|2022-06-30 16:45:30|1489|1487.8|1489.1|1487.9|1489.1|1487.9|1488.8|1487.6|12
1656607540000|2022-06-30 16:45:40|1489.2|1488|1489.3|1488.1|1489.3|1488.1|1488.8|1487.6|16
1656607550000|2022-06-30 16:45:50|1489.6|1488.4|1489.1|1487.9|1489.6|1488.4|1489.1|1487.9|22
1656607560000|2022-06-30 16:46:00|1489.3|1488.1|1489.6|1488.4|1489.6|1488.4|1489.3|1488.1|18
1656607570000|2022-06-30 16:46:10|1490.1|1488.9|1490.3|1489.1|1490.3|1489.1|1490|1488.8|25
1656607580000|2022-06-30 16:46:20|1490.2|1489|1490.1|1488.9|1490.3|1489.1|1490.1|1488.9|53
1656607590000|2022-06-30 16:46:30|1490.2|1489|1490.5|1489.3|1490.5|1489.3|1490.2|1489|23
1656607600000|2022-06-30 16:46:40|1491|1489.8|1491.3|1490.1|1491.3|1490.1|1490.8|1489.6|43
1656607610000|2022-06-30 16:46:50|1491.1|1489.9|1491.3|1490.1|1491.6|1490.4|1491.1|1489.9|36
1656607620000|2022-06-30 16:47:00|1491.5|1490.3|1491.5|1490.3|1491.6|1490.4|1491.3|1490.1|35
1656607630000|2022-06-30 16:47:10|1491.3|1490.1|1491|1489.8|1491.3|1490.1|1490.8|1489.6|30
1656607640000|2022-06-30 16:47:20|1491.1|1489.9|1491.3|1490.1|1491.3|1490.1|1491.1|1489.9|31
1656607650000|2022-06-30 16:47:30|1491|1489.8|1490.8|1489.6|1491.1|1489.9|1490.6|1489.4|53
1656607660000|2022-06-30 16:47:40|1491|1489.8|1491.1|1489.9|1491.1|1489.9|1491|1489.8|16
1656607670000|2022-06-30 16:47:50|1491|1489.8|1491.6|1490.4|1491.6|1490.4|1491|1489.8|19
1656607680000|2022-06-30 16:48:00|1491.7|1490.5|1492.1|1490.9|1492.5|1491.3|1491.6|1490.4|42
1656607690000|2022-06-30 16:48:10|1492|1490.8|1491.2|1490|1492|1490.8|1490.8|1489.6|70
1656607700000|2022-06-30 16:48:20|1491.1|1489.9|1491|1489.8|1491.3|1490.1|1491|1489.8|16
1656607710000|2022-06-30 16:48:30|1491.6|1490.4|1491.5|1490.3|1492|1490.8|1491.5|1490.3|38
1656607720000|2022-06-30 16:48:40|1491.6|1490.4|1491.3|1490.1|1491.6|1490.4|1491.3|1490.1|27
1656607730000|2022-06-30 16:48:50|1491.6|1490.4|1491.3|1490.1|1491.6|1490.4|1491.3|1490.1|42
1656607740000|2022-06-30 16:49:00|1491.1|1489.9|1491.1|1489.9|1491.3|1490.1|1491.1|1489.9|38
1656607750000|2022-06-30 16:49:10|1490.8|1489.6|1490.8|1489.6|1490.8|1489.6|1490.6|1489.4|26
1656607760000|2022-06-30 16:49:20|1491.1|1489.9|1491.6|1490.4|1491.6|1490.4|1490.8|1489.6|27
1656607770000|2022-06-30 16:49:30|1491.7|1490.5|1491.2|1490|1491.7|1490.5|1491.1|1489.9|13
1656607780000|2022-06-30 16:49:40|1491.3|1490.1|1490.8|1489.6|1491.5|1490.3|1490.8|1489.6|9
1656607790000|2022-06-30 16:49:50|1491.2|1490|1490.6|1489.4|1491.6|1490.4|1490.6|1489.4|80
1656607800000|2022-06-30 16:50:00|1490.8|1489.6|1490.6|1489.4|1491|1489.8|1490.6|1489.4|58
1656607810000|2022-06-30 16:50:10|1490.3|1489.1|1490.1|1488.9|1490.3|1489.1|1490|1488.8|18
1656607820000|2022-06-30 16:50:20|||||||||4
1656607830000|2022-06-30 16:50:30|1490.2|1489|1490.1|1488.9|1490.3|1489.1|1490.1|1488.9|54
1656607840000|2022-06-30 16:50:40|1490.3|1489.1|1490.6|1489.4|1490.6|1489.4|1490.3|1489.1|16
1656607850000|2022-06-30 16:50:50|1490.5|1489.3|1490.7|1489.5|1490.8|1489.6|1490.1|1488.9|30
1656607860000|2022-06-30 16:51:00|1490.6|1489.4|1491|1489.8|1491|1489.8|1490.6|1489.4|21
1656607870000|2022-06-30 16:51:10|1490.8|1489.6|1491.3|1490.1|1491.6|1490.4|1490.8|1489.6|23
1656607880000|2022-06-30 16:51:20|1490.8|1489.6|1490.8|1489.6|1491.1|1489.9|1490.7|1489.5|20
1656607890000|2022-06-30 16:51:30|1490.5|1489.3|1490.2|1489|1490.5|1489.3|1490.2|1489|14
1656607900000|2022-06-30 16:51:40|1490.3|1489.1|1490.3|1489.1|1490.3|1489.1|1490.1|1488.9|8
1656607910000|2022-06-30 16:51:50|1490.5|1489.3|1491.3|1490.1|1491.3|1490.1|1490.5|1489.3|35
1656607920000|2022-06-30 16:52:00|1491.1|1489.9|1489.6|1488.4|1491.1|1489.9|1489.6|1488.4|12
1656607930000|2022-06-30 16:52:10|1489.8|1488.6|1489.6|1488.4|1489.8|1488.6|1489.6|1488.4|53
1656607940000|2022-06-30 16:52:20|||||||||15
1656607950000|2022-06-30 16:52:30|1489.7|1488.5|1489.6|1488.4|1489.7|1488.5|1489.6|1488.4|52
1656607960000|2022-06-30 16:52:40|1489.2|1488|1488.8|1487.6|1489.2|1488|1488.6|1487.4|91
1656607970000|2022-06-30 16:52:50|1488.7|1487.5|1488.2|1487|1488.8|1487.6|1487.8|1486.6|51
1656607980000|2022-06-30 16:53:00|1488.1|1486.9|1487.3|1486.1|1488.3|1487.1|1487.1|1485.9|44
1656607990000|2022-06-30 16:53:10|1487.1|1485.9|1486.6|1485.4|1487.2|1486|1486.3|1485.1|30
1656608000000|2022-06-30 16:53:20|1486.3|1485.1|1487|1485.8|1487.1|1485.9|1486.3|1485.1|34
1656608010000|2022-06-30 16:53:30|1487.1|1485.9|1486.6|1485.4|1487.1|1485.9|1486.6|1485.4|4
1656608020000|2022-06-30 16:53:40|1486.5|1485.3|1486.6|1485.4|1486.6|1485.4|1486.3|1485.1|5
1656608030000|2022-06-30 16:53:50|1486.3|1485.1|1485.6|1484.4|1486.3|1485.1|1485.6|1484.4|14
1656608040000|2022-06-30 16:54:00|1485.3|1484.1|1486.3|1485.1|1486.3|1485.1|1485.3|1484.1|24
1656608050000|2022-06-30 16:54:10|1486.2|1485|1486.2|1485|1486.2|1485|1486.2|1485|6
1656608060000|2022-06-30 16:54:20|1486.1|1484.9|1485.6|1484.4|1486.1|1484.9|1485.5|1484.3|20
1656608070000|2022-06-30 16:54:30|1485.7|1484.5|1485.6|1484.4|1485.7|1484.5|1485.6|1484.4|5
1656608080000|2022-06-30 16:54:40|1485.7|1484.5|1486|1484.8|1486.1|1484.9|1485.7|1484.5|7
1656608090000|2022-06-30 16:54:50|1485.7|1484.5|1485|1483.8|1485.7|1484.5|1484.8|1483.6|22
1656608100000|2022-06-30 16:55:00|1485.2|1484|1484.5|1483.3|1485.2|1484|1484.2|1483|37
1656608110000|2022-06-30 16:55:10|1484.6|1483.4|1485.1|1483.9|1485.1|1483.9|1484.3|1483.1|5
1656608120000|2022-06-30 16:55:20|1485.2|1484|1485.1|1483.9|1485.2|1484|1485.1|1483.9|6
1656608130000|2022-06-30 16:55:30|1485.2|1484|1484.7|1483.5|1485.2|1484|1484.6|1483.4|15
1656608140000|2022-06-30 16:55:40|1484.6|1483.4|1485.5|1484.3|1485.7|1484.5|1484.6|1483.4|19
1656608150000|2022-06-30 16:55:50|1485.6|1484.4|1485.7|1484.5|1485.8|1484.6|1485.5|1484.3|18
1656608160000|2022-06-30 16:56:00|1485.6|1484.4|1485.3|1484.1|1485.8|1484.6|1485.3|1484.1|39
1656608170000|2022-06-30 16:56:10|1485.2|1484|1485.3|1484.1|1485.3|1484.1|1485.1|1483.9|21
1656608180000|2022-06-30 16:56:20|1485.2|1484|1484.1|1482.9|1485.2|1484|1484|1482.8|34
1656608190000|2022-06-30 16:56:30|1484.2|1483|1483.6|1482.4|1484.2|1483|1483.6|1482.4|25
1656608200000|2022-06-30 16:56:40|1483.5|1482.3|1483.7|1482.5|1483.8|1482.6|1483.3|1482.1|7
1656608210000|2022-06-30 16:56:50|1483.8|1482.6|1484.1|1482.9|1484.1|1482.9|1483.7|1482.5|12
1656608220000|2022-06-30 16:57:00|1484.3|1483.1|1484.6|1483.4|1484.6|1483.4|1484.2|1483|22
1656608230000|2022-06-30 16:57:10|1484.3|1483.1|1484.2|1483|1484.5|1483.3|1484.2|1483|14
1656608240000|2022-06-30 16:57:20|1484|1482.8|1483.6|1482.4|1484|1482.8|1483.6|1482.4|18
1656608250000|2022-06-30 16:57:30|1484|1482.8|1484.3|1483.1|1484.8|1483.6|1484|1482.8|42
1656608260000|2022-06-30 16:57:40|1484.2|1483|1484.2|1483|1484.5|1483.3|1484|1482.8|3
1656608270000|2022-06-30 16:57:50|1484.3|1483.1|1484.1|1482.9|1484.5|1483.3|1484.1|1482.9|14
1656608280000|2022-06-30 16:58:00|1483.8|1482.6|1483.8|1482.6|1484.1|1482.9|1483.8|1482.6|12
1656608290000|2022-06-30 16:58:10|1483.6|1482.4|1483.8|1482.6|1484|1482.8|1483.6|1482.4|4
1656608300000|2022-06-30 16:58:20|1483.6|1482.4|1484.1|1482.9|1484.1|1482.9|1483.6|1482.4|16
1656608310000|2022-06-30 16:58:30|1484.6|1483.4|1484.2|1483|1484.6|1483.4|1484.1|1482.9|24
1656608320000|2022-06-30 16:58:40|1484.1|1482.9|1484.3|1483.1|1484.3|1483.1|1484.1|1482.9|6
1656608330000|2022-06-30 16:58:50|1484.7|1483.5|1484.2|1483|1484.7|1483.5|1484.1|1482.9|16
1656608340000|2022-06-30 16:59:00|1484.1|1482.9|1484.2|1483|1484.3|1483.1|1484.1|1482.9|7
1656608350000|2022-06-30 16:59:10|1484.3|1483.1|1484.6|1483.4|1484.6|1483.4|1484.1|1482.9|12
1656608360000|2022-06-30 16:59:20|1484.3|1483.1|1484.1|1482.9|1484.3|1483.1|1484.1|1482.9|19
1656608370000|2022-06-30 16:59:30|1484|1482.8|1483.6|1482.4|1484|1482.8|1483.6|1482.4|19
1656608380000|2022-06-30 16:59:40|1483.5|1482.3|1483.3|1482.1|1483.5|1482.3|1483.3|1482.1|9
1656608390000|2022-06-30 16:59:50|1483.1|1481.9|1483.1|1481.9|1483.2|1482|1482.8|1481.6|68
1656608400000|2022-06-30 17:00:00|1483.2|1482|1483.3|1482.1|1483.5|1482.3|1483|1481.8|24
1656608410000|2022-06-30 17:00:10|1483|1481.8|1482.3|1481.1|1483|1481.8|1482.3|1481.1|34
1656608420000|2022-06-30 17:00:20|1482.1|1480.9|1481.5|1480.3|1482.1|1480.9|1481.3|1480.1|127
1656608430000|2022-06-30 17:00:30|1481.3|1480.1|1480.6|1479.4|1481.6|1480.4|1480.6|1479.4|43
1656608440000|2022-06-30 17:00:40|1480.3|1479.1|1480|1478.8|1480.6|1479.4|1480|1478.8|25
1656608450000|2022-06-30 17:00:50|1480.1|1478.9|1480|1478.8|1480.1|1478.9|1479.7|1478.5|12
1656608460000|2022-06-30 17:01:00|1479.8|1478.6|1480.2|1479|1480.3|1479.1|1479.8|1478.6|30
1656608470000|2022-06-30 17:01:10|1480.3|1479.1|1480.5|1479.3|1480.7|1479.5|1480.3|1479.1|51
1656608480000|2022-06-30 17:01:20|1480.3|1479.1|1480.5|1479.3|1480.5|1479.3|1480|1478.8|74
1656608490000|2022-06-30 17:01:30|1480.6|1479.4|1480.5|1479.3|1480.6|1479.4|1480.3|1479.1|10
1656608500000|2022-06-30 17:01:40|1480.6|1479.4|1480.7|1479.5|1480.7|1479.5|1480.6|1479.4|9
1656608510000|2022-06-30 17:01:50|1480.8|1479.6|1480.6|1479.4|1480.8|1479.6|1480.6|1479.4|12
1656608520000|2022-06-30 17:02:00|1480.5|1479.3|1481.2|1480|1481.2|1480|1480.3|1479.1|29
1656608530000|2022-06-30 17:02:10|1481.1|1479.9|1480.8|1479.6|1481.1|1479.9|1480.8|1479.6|5
1656608540000|2022-06-30 17:02:20|1481.1|1479.9|1480.8|1479.6|1481.1|1479.9|1480.8|1479.6|12
1656608550000|2022-06-30 17:02:30|1480.6|1479.4|1480.3|1479.1|1480.6|1479.4|1480.3|1479.1|6
1656608560000|2022-06-30 17:02:40|1480.5|1479.3|1479.8|1478.6|1480.6|1479.4|1479.8|1478.6|11
1656608570000|2022-06-30 17:02:50|1479.6|1478.4|1479.6|1478.4|1479.6|1478.4|1479.6|1478.4|3
1656608580000|2022-06-30 17:03:00|1479.8|1478.6|1479.8|1478.6|1479.8|1478.6|1479.8|1478.6|16
1656608590000|2022-06-30 17:03:10|1479.6|1478.4|1479.6|1478.4|1479.6|1478.4|1479.6|1478.4|17
1656608600000|2022-06-30 17:03:20|1479.8|1478.6|1478.8|1477.6|1479.8|1478.6|1478.8|1477.6|13
1656608610000|2022-06-30 17:03:30|1478.3|1477.1|1478.5|1477.3|1478.8|1477.6|1478.3|1477.1|53
1656608620000|2022-06-30 17:03:40|1478.6|1477.4|1478.6|1477.4|1478.6|1477.4|1478.3|1477.1|14
1656608630000|2022-06-30 17:03:50|1478.7|1477.5|1478.1|1476.9|1478.7|1477.5|1478.1|1476.9|15
1656608640000|2022-06-30 17:04:00|1478|1476.8|1477.7|1476.5|1478|1476.8|1477.6|1476.4|33
1656608650000|2022-06-30 17:04:10|1477.6|1476.4|1477.2|1476|1477.6|1476.4|1477.1|1475.9|36
1656608660000|2022-06-30 17:04:20|1477.3|1476.1|1477.2|1476|1477.3|1476.1|1476.8|1475.6|69
1656608670000|2022-06-30 17:04:30|1477.1|1475.9|1477.3|1476.1|1477.3|1476.1|1476.8|1475.6|14
1656608680000|2022-06-30 17:04:40|1477.1|1475.9|1477.6|1476.4|1477.6|1476.4|1477.1|1475.9|10
1656608690000|2022-06-30 17:04:50|1477.7|1476.5|1477.3|1476.1|1477.8|1476.6|1477.3|1476.1|10
1656608700000|2022-06-30 17:05:00|1477.2|1476|1477.6|1476.4|1477.6|1476.4|1476.8|1475.6|29
1656608710000|2022-06-30 17:05:10|1477.3|1476.1|1477.3|1476.1|1477.3|1476.1|1477.2|1476|10
1656608720000|2022-06-30 17:05:20|1477.2|1476|1477.5|1476.3|1477.8|1476.6|1477.2|1476|39
1656608730000|2022-06-30 17:05:30|1477.6|1476.4|1476.8|1475.6|1477.6|1476.4|1476.7|1475.5|7
1656608740000|2022-06-30 17:05:40|1476.7|1475.5|1476.5|1475.3|1476.8|1475.6|1476.5|1475.3|18
1656608750000|2022-06-30 17:05:50|1476.3|1475.1|1475.3|1474.1|1476.3|1475.1|1475.2|1474|86
1656608760000|2022-06-30 17:06:00|1475.5|1474.3|1474.2|1473|1475.5|1474.3|1474.2|1473|62
1656608770000|2022-06-30 17:06:10|1474.5|1473.3|1474.3|1473.1|1474.8|1473.6|1474.3|1473.1|34
1656608780000|2022-06-30 17:06:20|1474.5|1473.3|1473.7|1472.5|1474.5|1473.3|1473.7|1472.5|29
1656608790000|2022-06-30 17:06:30|1473.6|1472.4|1474|1472.8|1474.1|1472.9|1473.5|1472.3|33
1656608800000|2022-06-30 17:06:40|1474.1|1472.9|1472.5|1471.3|1474.1|1472.9|1472.2|1471|73
1656608810000|2022-06-30 17:06:50|1472.7|1471.5|1470.5|1469.3|1472.7|1471.5|1470.3|1469.1|132
1656608820000|2022-06-30 17:07:00|1470.3|1469.1|1471|1469.8|1471.1|1469.9|1470.1|1468.9|43
1656608830000|2022-06-30 17:07:10|1471.1|1469.9|1472|1470.8|1472.1|1470.9|1470.8|1469.6|55
1656608840000|2022-06-30 17:07:20|1471.8|1470.6|1472|1470.8|1472.1|1470.9|1471.6|1470.4|45
1656608850000|2022-06-30 17:07:30|1471.6|1470.4|1472.1|1470.9|1472.2|1471|1471.6|1470.4|39
1656608860000|2022-06-30 17:07:40|1472|1470.8|1473.6|1472.4|1473.7|1472.5|1471.8|1470.6|54
1656608870000|2022-06-30 17:07:50|1473.3|1472.1|1472.8|1471.6|1473.3|1472.1|1472.8|1471.6|41
1656608880000|2022-06-30 17:08:00|1472.2|1471|1471.6|1470.4|1472.2|1471|1471.6|1470.4|31
1656608890000|2022-06-30 17:08:10|1471.8|1470.6|1472|1470.8|1472|1470.8|1471.8|1470.6|37
1656608900000|2022-06-30 17:08:20|1471.8|1470.6|1472.1|1470.9|1472.1|1470.9|1471.8|1470.6|4
1656608910000|2022-06-30 17:08:30|1471.8|1470.6|1471.6|1470.4|1472.1|1470.9|1471.6|1470.4|129
1656608920000|2022-06-30 17:08:40|1472|1470.8|1472.1|1470.9|1472.1|1470.9|1471.8|1470.6|14
1656608930000|2022-06-30 17:08:50|1472.3|1471.1|1471.6|1470.4|1472.3|1471.1|1471.6|1470.4|48
1656608940000|2022-06-30 17:09:00|1470.9|1469.7|1471.3|1470.1|1471.3|1470.1|1470.8|1469.6|47
1656608950000|2022-06-30 17:09:10|1471.5|1470.3|1471.3|1470.1|1472.1|1470.9|1471.3|1470.1|48
1656608960000|2022-06-30 17:09:20|1471.1|1469.9|1471|1469.8|1471.2|1470|1470.8|1469.6|15
1656608970000|2022-06-30 17:09:30|1470.8|1469.6|1470.6|1469.4|1470.8|1469.6|1470.5|1469.3|25
1656608980000|2022-06-30 17:09:40|1470.8|1469.6|1471.1|1469.9|1471.1|1469.9|1470.6|1469.4|8
1656608990000|2022-06-30 17:09:50|1471.2|1470|1471.3|1470.1|1471.3|1470.1|1470.8|1469.6|16
1656609000000|2022-06-30 17:10:00|1471.5|1470.3|1471.7|1470.5|1472.1|1470.9|1471.2|1470|21
1656609010000|2022-06-30 17:10:10|1471.6|1470.4|1472.1|1470.9|1472.1|1470.9|1471.6|1470.4|9
1656609020000|2022-06-30 17:10:20|1472.2|1471|1473.5|1472.3|1473.5|1472.3|1472.2|1471|62
1656609030000|2022-06-30 17:10:30|1473.6|1472.4|1473.8|1472.6|1474.1|1472.9|1473.5|1472.3|9
1656609040000|2022-06-30 17:10:40|1474|1472.8|1473.6|1472.4|1474|1472.8|1473.6|1472.4|55
1656609050000|2022-06-30 17:10:50|1473.3|1472.1|1472.7|1471.5|1473.3|1472.1|1472.7|1471.5|20
1656609060000|2022-06-30 17:11:00|1472.6|1471.4|1472.6|1471.4|1473.1|1471.9|1472.3|1471.1|27
1656609070000|2022-06-30 17:11:10|1472.7|1471.5|1473.1|1471.9|1473.3|1472.1|1472.6|1471.4|9
1656609080000|2022-06-30 17:11:20|1473.2|1472|1473.6|1472.4|1473.6|1472.4|1473.1|1471.9|13
1656609090000|2022-06-30 17:11:30|1473.5|1472.3|1473.5|1472.3|1473.5|1472.3|1472.8|1471.6|20
1656609100000|2022-06-30 17:11:40|1473.3|1472.1|1474.1|1472.9|1474.3|1473.1|1473|1471.8|32
1656609110000|2022-06-30 17:11:50|1474|1472.8|1473.6|1472.4|1474|1472.8|1473.6|1472.4|9
1656609120000|2022-06-30 17:12:00|1473.7|1472.5|1473.7|1472.5|1474|1472.8|1473.5|1472.3|21
1656609130000|2022-06-30 17:12:10|1473.8|1472.6|1473.8|1472.6|1473.8|1472.6|1473.8|1472.6|5
1656609140000|2022-06-30 17:12:20|1474.3|1473.1|1475|1473.8|1475|1473.8|1474.3|1473.1|19
1656609150000|2022-06-30 17:12:30|1474.8|1473.6|1475|1473.8|1475|1473.8|1474.8|1473.6|10
1656609160000|2022-06-30 17:12:40|1475.1|1473.9|1475.3|1474.1|1475.3|1474.1|1474.3|1473.1|26
1656609170000|2022-06-30 17:12:50|1475.2|1474|1474.8|1473.6|1475.2|1474|1474.8|1473.6|15
1656609180000|2022-06-30 17:13:00|1475|1473.8|1474|1472.8|1475.1|1473.9|1474|1472.8|23
1656609190000|2022-06-30 17:13:10|1473.8|1472.6|1474.2|1473|1474.8|1473.6|1473.8|1472.6|26
1656609200000|2022-06-30 17:13:20|1474.3|1473.1|1474.3|1473.1|1474.7|1473.5|1474.3|1473.1|15
1656609210000|2022-06-30 17:13:30|1474.5|1473.3|1473.8|1472.6|1474.5|1473.3|1473.8|1472.6|7
1656609220000|2022-06-30 17:13:40|1474.6|1473.4|1474.2|1473|1474.6|1473.4|1474.1|1472.9|12
1656609230000|2022-06-30 17:13:50|1474.1|1472.9|1474|1472.8|1474.1|1472.9|1473.8|1472.6|9
1656609240000|2022-06-30 17:14:00|1474.1|1472.9|1474|1472.8|1474.1|1472.9|1473.8|1472.6|6
1656609250000|2022-06-30 17:14:10|1474.1|1472.9|1474.6|1473.4|1474.6|1473.4|1474.1|1472.9|7
1656609260000|2022-06-30 17:14:20|1474.5|1473.3|1474.6|1473.4|1474.6|1473.4|1474.3|1473.1|5
1656609270000|2022-06-30 17:14:30|1474.8|1473.6|1475.2|1474|1475.3|1474.1|1474.7|1473.5|11
1656609280000|2022-06-30 17:14:40|1475.1|1473.9|1475.6|1474.4|1475.6|1474.4|1475|1473.8|17
1656609290000|2022-06-30 17:14:50|1475.5|1474.3|1474.8|1473.6|1475.6|1474.4|1474.8|1473.6|18
1656609300000|2022-06-30 17:15:00|1475.1|1473.9|1474.8|1473.6|1475.1|1473.9|1474.7|1473.5|5
1656609310000|2022-06-30 17:15:10|1474.6|1473.4|1475.2|1474|1475.2|1474|1474.5|1473.3|29
1656609320000|2022-06-30 17:15:20|1475.5|1474.3|1476.5|1475.3|1476.6|1475.4|1475.5|1474.3|33
1656609330000|2022-06-30 17:15:30|1476.3|1475.1|1476|1474.8|1476.5|1475.3|1475.8|1474.6|15
1656609340000|2022-06-30 17:15:40|1475.6|1474.4|1475.3|1474.1|1475.7|1474.5|1475.3|1474.1|25
1656609350000|2022-06-30 17:15:50|1475|1473.8|1475.3|1474.1|1475.3|1474.1|1474.8|1473.6|12
1656609360000|2022-06-30 17:16:00|1475.2|1474|1475.8|1474.6|1475.8|1474.6|1475.1|1473.9|21
1656609370000|2022-06-30 17:16:10|1476|1474.8|1476.5|1475.3|1476.7|1475.5|1476|1474.8|13
1656609380000|2022-06-30 17:16:20|1476.3|1475.1|1476.1|1474.9|1476.3|1475.1|1476.1|1474.9|5
1656609390000|2022-06-30 17:16:30|1475.8|1474.6|1475.7|1474.5|1476.2|1475|1475.7|1474.5|17
1656609400000|2022-06-30 17:16:40|1475.6|1474.4|1476|1474.8|1476.1|1474.9|1475.6|1474.4|2
1656609410000|2022-06-30 17:16:50|1476.1|1474.9|1475.8|1474.6|1476.3|1475.1|1475.8|1474.6|26
1656609420000|2022-06-30 17:17:00|1475.7|1474.5|1475.7|1474.5|1476|1474.8|1475.7|1474.5|15
1656609430000|2022-06-30 17:17:10|1475.6|1474.4|1475.3|1474.1|1475.6|1474.4|1475.3|1474.1|18
1656609440000|2022-06-30 17:17:20|1475.6|1474.4|1475.6|1474.4|1476|1474.8|1475.6|1474.4|17
1656609450000|2022-06-30 17:17:30|1475.5|1474.3|1475.7|1474.5|1475.8|1474.6|1475.5|1474.3|7
1656609460000|2022-06-30 17:17:40|1475.6|1474.4|1475.7|1474.5|1475.7|1474.5|1475.6|1474.4|2
1656609470000|2022-06-30 17:17:50|1475.8|1474.6|1475.8|1474.6|1475.8|1474.6|1475.7|1474.5|8
1656609480000|2022-06-30 17:18:00|1476.1|1474.9|1476.1|1474.9|1476.1|1474.9|1476.1|1474.9|16
1656609490000|2022-06-30 17:18:10|1475.3|1474.1|1475.6|1474.4|1475.6|1474.4|1475.3|1474.1|14
1656609500000|2022-06-30 17:18:20|1475.7|1474.5|1476|1474.8|1476.1|1474.9|1475.7|1474.5|37
1656609510000|2022-06-30 17:18:30|1475.7|1474.5|1475.5|1474.3|1475.7|1474.5|1475.5|1474.3|5
1656609520000|2022-06-30 17:18:40|1475.6|1474.4|1475.1|1473.9|1475.8|1474.6|1475.1|1473.9|11
1656609530000|2022-06-30 17:18:50|1475.3|1474.1|1475.8|1474.6|1475.8|1474.6|1475|1473.8|16
1656609540000|2022-06-30 17:19:00|1475.7|1474.5|1476.2|1475|1476.2|1475|1475.6|1474.4|11
1656609550000|2022-06-30 17:19:10|1476.3|1475.1|1476.2|1475|1476.7|1475.5|1476.2|1475|28
1656609560000|2022-06-30 17:19:20|1476.3|1475.1|1476.6|1475.4|1476.8|1475.6|1476.2|1475|9
1656609570000|2022-06-30 17:19:30|1476.7|1475.5|1476.1|1474.9|1476.8|1475.6|1476.1|1474.9|10
1656609580000|2022-06-30 17:19:40|1476.3|1475.1|1476.3|1475.1|1476.3|1475.1|1476.2|1475|7
1656609590000|2022-06-30 17:19:50|1475.8|1474.6|1475.7|1474.5|1476|1474.8|1475.6|1474.4|14
1656609600000|2022-06-30 17:20:00|1475.8|1474.6|1475.6|1474.4|1475.8|1474.6|1475.6|1474.4|11
1656609610000|2022-06-30 17:20:10|1475.7|1474.5|1475.8|1474.6|1476.1|1474.9|1475.7|1474.5|13
1656609620000|2022-06-30 17:20:20|1475.7|1474.5|1475.8|1474.6|1475.8|1474.6|1475.7|1474.5|2
1656609630000|2022-06-30 17:20:30|1475.7|1474.5|1475.7|1474.5|1475.7|1474.5|1475.7|1474.5|3
1656609640000|2022-06-30 17:20:40|1475.8|1474.6|1476.1|1474.9|1476.1|1474.9|1475.8|1474.6|5
1656609650000|2022-06-30 17:20:50|1476.2|1475|1476.6|1475.4|1476.7|1475.5|1476.2|1475|13
1656609660000|2022-06-30 17:21:00|1476.5|1475.3|1476.3|1475.1|1476.6|1475.4|1476.2|1475|7
1656609670000|2022-06-30 17:21:10|||||||||6
1656609680000|2022-06-30 17:21:20|1476.6|1475.4|1476.1|1474.9|1476.6|1475.4|1475.8|1474.6|17
1656609690000|2022-06-30 17:21:30|1476|1474.8|1476.3|1475.1|1476.3|1475.1|1476|1474.8|15
1656609700000|2022-06-30 17:21:40|1477.2|1476|1476.8|1475.6|1477.2|1476|1476.7|1475.5|3
1656609710000|2022-06-30 17:21:50|1477|1475.8|1477.1|1475.9|1477.2|1476|1476.8|1475.6|16
1656609720000|2022-06-30 17:22:00|1476.8|1475.6|1476.6|1475.4|1476.8|1475.6|1476.5|1475.3|18
1656609730000|2022-06-30 17:22:10|1476.8|1475.6|1477.3|1476.1|1477.3|1476.1|1476.8|1475.6|5
1656609740000|2022-06-30 17:22:20|1477.5|1476.3|1477.8|1476.6|1477.8|1476.6|1477.5|1476.3|25
1656609750000|2022-06-30 17:22:30|1478.1|1476.9|1477.6|1476.4|1478.1|1476.9|1477.3|1476.1|15
1656609760000|2022-06-30 17:22:40|1477.3|1476.1|1477.1|1475.9|1477.3|1476.1|1477.1|1475.9|9
1656609770000|2022-06-30 17:22:50|1476.8|1475.6|1477|1475.8|1477|1475.8|1476.8|1475.6|31
1656609780000|2022-06-30 17:23:00|1476.8|1475.6|1477.1|1475.9|1477.1|1475.9|1476.8|1475.6|6
1656609790000|2022-06-30 17:23:10|1477|1475.8|1477|1475.8|1477.1|1475.9|1476.7|1475.5|28
1656609800000|2022-06-30 17:23:20|1477.1|1475.9|1476.8|1475.6|1477.1|1475.9|1476.6|1475.4|13
1656609810000|2022-06-30 17:23:30|1476.7|1475.5|1477.1|1475.9|1477.1|1475.9|1476.6|1475.4|26
1656609820000|2022-06-30 17:23:40|1477|1475.8|1476.6|1475.4|1477|1475.8|1476.6|1475.4|8
1656609830000|2022-06-30 17:23:50|1476.3|1475.1|1476.6|1475.4|1476.7|1475.5|1476.3|1475.1|37
1656609840000|2022-06-30 17:24:00|1476.5|1475.3|1476.2|1475|1476.5|1475.3|1476.2|1475|28
1656609850000|2022-06-30 17:24:10|1476.6|1475.4|1476.8|1475.6|1476.8|1475.6|1476.6|1475.4|16
1656609860000|2022-06-30 17:24:20|1476.7|1475.5|1476.6|1475.4|1476.7|1475.5|1476.6|1475.4|32
1656609870000|2022-06-30 17:24:30|||||||||2
1656609880000|2022-06-30 17:24:40|1477.2|1476|1477.1|1475.9|1477.2|1476|1477.1|1475.9|3
1656609890000|2022-06-30 17:24:50|1476.8|1475.6|1476.8|1475.6|1477.1|1475.9|1476.8|1475.6|12
1656609900000|2022-06-30 17:25:00|1476.7|1475.5|1476.3|1475.1|1476.7|1475.5|1476.3|1475.1|36
1656609910000|2022-06-30 17:25:10|1476.6|1475.4|1476.5|1475.3|1476.6|1475.4|1476.5|1475.3|10
1656609920000|2022-06-30 17:25:20|1476.3|1475.1|1476.5|1475.3|1476.5|1475.3|1476.3|1475.1|4
1656609930000|2022-06-30 17:25:30|1476.6|1475.4|1476.8|1475.6|1476.8|1475.6|1476.6|1475.4|2
1656609940000|2022-06-30 17:25:40|1477.3|1476.1|1477.3|1476.1|1477.3|1476.1|1477.3|1476.1|3
1656609950000|2022-06-30 17:25:50|||||||||1
1656609960000|2022-06-30 17:26:00|1477.1|1475.9|1477.2|1476|1477.3|1476.1|1477.1|1475.9|9
1656609970000|2022-06-30 17:26:10|1477.1|1475.9|1477.1|1475.9|1477.1|1475.9|1477.1|1475.9|3
1656609980000|2022-06-30 17:26:20|1477|1475.8|1476.8|1475.6|1477|1475.8|1476.6|1475.4|16
1656609990000|2022-06-30 17:26:30|1477.1|1475.9|1477.1|1475.9|1477.1|1475.9|1477|1475.8|1
1656610000000|2022-06-30 17:26:40|1477.2|1476|1478.1|1476.9|1478.1|1476.9|1477.2|1476|23
1656610010000|2022-06-30 17:26:50|||||||||6
1656610020000|2022-06-30 17:27:00|1478|1476.8|1478.2|1477|1478.3|1477.1|1478|1476.8|25
1656610030000|2022-06-30 17:27:10|1478.1|1476.9|1478|1476.8|1478.1|1476.9|1478|1476.8|5
1656610040000|2022-06-30 17:27:20|1477.8|1476.6|1477.7|1476.5|1478|1476.8|1477.7|1476.5|4
1656610050000|2022-06-30 17:27:30|1477.6|1476.4|1478|1476.8|1478.1|1476.9|1477.6|1476.4|23
1656610060000|2022-06-30 17:27:40|1478.1|1476.9|1478.3|1477.1|1478.5|1477.3|1477.8|1476.6|7
1656610080000|2022-06-30 17:28:00|1478.5|1477.3|1478.1|1476.9|1478.5|1477.3|1478.1|1476.9|12
1656610090000|2022-06-30 17:28:10|1477.8|1476.6|1477.8|1476.6|1477.8|1476.6|1477.8|1476.6|4
1656610100000|2022-06-30 17:28:20|1477.7|1476.5|1477.8|1476.6|1477.8|1476.6|1477.7|1476.5|13
1656610110000|2022-06-30 17:28:30|1477.7|1476.5|1478.3|1477.1|1478.3|1477.1|1477.6|1476.4|26
1656610120000|2022-06-30 17:28:40|1478.2|1477|1478|1476.8|1478.2|1477|1477.8|1476.6|12
1656610130000|2022-06-30 17:28:50|1477.8|1476.6|1478|1476.8|1478|1476.8|1477.8|1476.6|8
1656610140000|2022-06-30 17:29:00|1478.1|1476.9|1478.1|1476.9|1478.1|1476.9|1478.1|1476.9|7
1656610150000|2022-06-30 17:29:10|1478|1476.8|1477.8|1476.6|1478|1476.8|1477.8|1476.6|6
1656610160000|2022-06-30 17:29:20|1477.6|1476.4|1477.6|1476.4|1477.7|1476.5|1477.6|1476.4|30
1656610170000|2022-06-30 17:29:30|||||||||1
1656610180000|2022-06-30 17:29:40|1478.1|1476.9|1478.1|1476.9|1478.3|1477.1|1478.1|1476.9|18
1656610190000|2022-06-30 17:29:50|1478.2|1477|1478.3|1477.1|1478.3|1477.1|1478.1|1476.9|8
1656610200000|2022-06-30 17:30:00|1478.2|1477|1478.3|1477.1|1478.3|1477.1|1477.7|1476.5|12
1656610210000|2022-06-30 17:30:10|1478.1|1476.9|1478.3|1477.1|1478.3|1477.1|1478.1|1476.9|22
1656610220000|2022-06-30 17:30:20|1478.6|1477.4|1478.6|1477.4|1478.6|1477.4|1478.6|1477.4|2
1656610230000|2022-06-30 17:30:30|1479|1477.8|1478.8|1477.6|1479|1477.8|1478.8|1477.6|7
1656610240000|2022-06-30 17:30:40|1479.1|1477.9|1478.6|1477.4|1479.1|1477.9|1478.6|1477.4|14
1656610250000|2022-06-30 17:30:50|1478.8|1477.6|1479.3|1478.1|1479.3|1478.1|1478.8|1477.6|7
1656610260000|2022-06-30 17:31:00|1479.1|1477.9|1479.1|1477.9|1479.2|1478|1479.1|1477.9|14
1656610270000|2022-06-30 17:31:10|1479.2|1478|1479.1|1477.9|1479.2|1478|1478.8|1477.6|16
1656610280000|2022-06-30 17:31:20|1479.2|1478|1479.1|1477.9|1479.3|1478.1|1479.1|1477.9|10
1656610290000|2022-06-30 17:31:30|1479|1477.8|1479.1|1477.9|1479.1|1477.9|1479|1477.8|13
1656610300000|2022-06-30 17:31:40|||||||||1
1656610310000|2022-06-30 17:31:50|1479.3|1478.1|1479.1|1477.9|1479.3|1478.1|1478.8|1477.6|11
1656610320000|2022-06-30 17:32:00|1479|1477.8|1478.8|1477.6|1479.1|1477.9|1478.8|1477.6|3
1656610330000|2022-06-30 17:32:10|1479|1477.8|1478.8|1477.6|1479|1477.8|1478.8|1477.6|12
1656610340000|2022-06-30 17:32:20|1478.6|1477.4|1478.6|1477.4|1478.8|1477.6|1478.6|1477.4|26
1656610350000|2022-06-30 17:32:30|1478.7|1477.5|1478.3|1477.1|1478.7|1477.5|1478.3|1477.1|10
1656610360000|2022-06-30 17:32:40|||||||||11
1656610370000|2022-06-30 17:32:50|1478.1|1476.9|1478.1|1476.9|1478.1|1476.9|1478|1476.8|10
1656610380000|2022-06-30 17:33:00|1478.3|1477.1|1478.1|1476.9|1478.3|1477.1|1478.1|1476.9|15
1656610390000|2022-06-30 17:33:10|1477.8|1476.6|1477.6|1476.4|1477.8|1476.6|1477.6|1476.4|31
1656610400000|2022-06-30 17:33:20|1477.8|1476.6|1477.8|1476.6|1477.8|1476.6|1477.8|1476.6|11
1656610410000|2022-06-30 17:33:30|1478.1|1476.9|1479.5|1478.3|1479.5|1478.3|1478.1|1476.9|52
1656610420000|2022-06-30 17:33:40|1479.6|1478.4|1478.7|1477.5|1479.6|1478.4|1478.7|1477.5|11
1656610430000|2022-06-30 17:33:50|1479.1|1477.9|1478.8|1477.6|1479.1|1477.9|1478.8|1477.6|24
1656610440000|2022-06-30 17:34:00|1478.6|1477.4|1478.6|1477.4|1478.8|1477.6|1478.6|1477.4|15
1656610450000|2022-06-30 17:34:10|1478.3|1477.1|1478|1476.8|1478.3|1477.1|1477.8|1476.6|33
1656610460000|2022-06-30 17:34:20|1477.8|1476.6|1478|1476.8|1478.1|1476.9|1477.6|1476.4|26
1656610470000|2022-06-30 17:34:30|1477.8|1476.6|1478|1476.8|1478.1|1476.9|1477.8|1476.6|4
1656610480000|2022-06-30 17:34:40|1478.1|1476.9|1477.8|1476.6|1478.1|1476.9|1477.8|1476.6|7
1656610490000|2022-06-30 17:34:50|||||||||2
1656610500000|2022-06-30 17:35:00|1478|1476.8|1477.8|1476.6|1478|1476.8|1477.8|1476.6|26
1656610510000|2022-06-30 17:35:10|1478|1476.8|1478.2|1477|1478.3|1477.1|1478|1476.8|54
1656610520000|2022-06-30 17:35:20|1478.5|1477.3|1478.3|1477.1|1478.6|1477.4|1478.3|1477.1|4
1656610530000|2022-06-30 17:35:30|1478.1|1476.9|1477.8|1476.6|1478.2|1477|1477.8|1476.6|18
1656610540000|2022-06-30 17:35:40|1477.6|1476.4|1477.7|1476.5|1477.7|1476.5|1477.6|1476.4|4
1656610550000|2022-06-30 17:35:50|1477.6|1476.4|1477.7|1476.5|1477.8|1476.6|1477.6|1476.4|13
1656610560000|2022-06-30 17:36:00|1477.8|1476.6|1478.5|1477.3|1478.5|1477.3|1477.8|1476.6|21
1656610570000|2022-06-30 17:36:10|1478.3|1477.1|1478.6|1477.4|1478.8|1477.6|1478.1|1476.9|26
1656610580000|2022-06-30 17:36:20|1478.7|1477.5|1478.3|1477.1|1478.7|1477.5|1478.1|1476.9|11
1656610590000|2022-06-30 17:36:30|1478.2|1477|1477.6|1476.4|1478.3|1477.1|1477.6|1476.4|39
1656610600000|2022-06-30 17:36:40|1477|1475.8|1476.8|1475.6|1477.1|1475.9|1476.8|1475.6|42
1656610610000|2022-06-30 17:36:50|1476.6|1475.4|1476.3|1475.1|1476.6|1475.4|1476.2|1475|69
1656610620000|2022-06-30 17:37:00|1476.6|1475.4|1477|1475.8|1477.3|1476.1|1476.6|1475.4|36
1656610630000|2022-06-30 17:37:10|1477.1|1475.9|1477.2|1476|1477.3|1476.1|1477.1|1475.9|14
1656610640000|2022-06-30 17:37:20|1477.3|1476.1|1477.1|1475.9|1477.5|1476.3|1477.1|1475.9|15
1656610650000|2022-06-30 17:37:30|1477.3|1476.1|1477.3|1476.1|1477.5|1476.3|1477.2|1476|7
1656610660000|2022-06-30 17:37:40|1477.5|1476.3|1477.7|1476.5|1477.7|1476.5|1477.3|1476.1|9
1656610670000|2022-06-30 17:37:50|1477.6|1476.4|1477.6|1476.4|1477.7|1476.5|1477.6|1476.4|13
1656610680000|2022-06-30 17:38:00|1477.8|1476.6|1478.1|1476.9|1478.1|1476.9|1477.6|1476.4|45
1656610690000|2022-06-30 17:38:10|1478|1476.8|1478.7|1477.5|1478.8|1477.6|1477.8|1476.6|28
1656610700000|2022-06-30 17:38:20|1479|1477.8|1478.6|1477.4|1479.2|1478|1478.6|1477.4|51
1656610710000|2022-06-30 17:38:30|1478.5|1477.3|1478.2|1477|1478.5|1477.3|1478.2|1477|7
1656610720000|2022-06-30 17:38:40|1478.1|1476.9|1478.1|1476.9|1478.2|1477|1477.8|1476.6|10
1656610730000|2022-06-30 17:38:50|1478|1476.8|1477.3|1476.1|1478.1|1476.9|1477.3|1476.1|7
1656610740000|2022-06-30 17:39:00|1477.5|1476.3|1478.1|1476.9|1478.1|1476.9|1477.5|1476.3|28
1656610750000|2022-06-30 17:39:10|1478|1476.8|1477.8|1476.6|1478.1|1476.9|1477.8|1476.6|14
1656610760000|2022-06-30 17:39:20|1477.7|1476.5|1477.7|1476.5|1477.7|1476.5|1477.6|1476.4|3
1656610770000|2022-06-30 17:39:30|1477.8|1476.6|1477.5|1476.3|1477.8|1476.6|1477.3|1476.1|40
1656610780000|2022-06-30 17:39:40|1477.6|1476.4|1477.8|1476.6|1477.8|1476.6|1477.6|1476.4|3
1656610790000|2022-06-30 17:39:50|1477.7|1476.5|1477.6|1476.4|1477.7|1476.5|1477.6|1476.4|3
1656610800000|2022-06-30 17:40:00|1477.7|1476.5|1478.5|1477.3|1478.5|1477.3|1477.7|1476.5|14
1656610810000|2022-06-30 17:40:10|1478.6|1477.4|1478.3|1477.1|1478.6|1477.4|1478.3|1477.1|3
1656610820000|2022-06-30 17:40:20|1478.2|1477|1477.8|1476.6|1478.3|1477.1|1477.8|1476.6|7
1656610830000|2022-06-30 17:40:30|1477.6|1476.4|1477.8|1476.6|1478|1476.8|1477.6|1476.4|4
1656610840000|2022-06-30 17:40:40|1478|1476.8|1478|1476.8|1478|1476.8|1477.8|1476.6|3
1656610850000|2022-06-30 17:40:50|1478.1|1476.9|1477.8|1476.6|1478.1|1476.9|1477.8|1476.6|3
1656610860000|2022-06-30 17:41:00|1478|1476.8|1478.1|1476.9|1478.1|1476.9|1478|1476.8|4
1656610870000|2022-06-30 17:41:10|1478.2|1477|1478.3|1477.1|1478.3|1477.1|1478.2|1477|8
1656610880000|2022-06-30 17:41:20|1478.1|1476.9|1478.1|1476.9|1478.2|1477|1478|1476.8|14
1656610890000|2022-06-30 17:41:30|1478|1476.8|1477.6|1476.4|1478|1476.8|1477.6|1476.4|15
1656610900000|2022-06-30 17:41:40|1477.7|1476.5|1477.5|1476.3|1477.8|1476.6|1477.5|1476.3|7
1656610910000|2022-06-30 17:41:50|1477.3|1476.1|1477.1|1475.9|1477.5|1476.3|1477.1|1475.9|14
1656610920000|2022-06-30 17:42:00|1476.8|1475.6|1476.8|1475.6|1476.8|1475.6|1476.8|1475.6|3
1656610930000|2022-06-30 17:42:10|1476.6|1475.4|1477.1|1475.9|1477.1|1475.9|1476.5|1475.3|15
1656610940000|2022-06-30 17:42:20|1477|1475.8|1477|1475.8|1477|1475.8|1476.8|1475.6|2
1656610950000|2022-06-30 17:42:30|1476.8|1475.6|1477.1|1475.9|1477.1|1475.9|1476.8|1475.6|2
1656610960000|2022-06-30 17:42:40|1476.8|1475.6|1476.6|1475.4|1476.8|1475.6|1476.6|1475.4|3
1656610970000|2022-06-30 17:42:50|1476.8|1475.6|1476.8|1475.6|1477.1|1475.9|1476.8|1475.6|9
1656610980000|2022-06-30 17:43:00|1476.6|1475.4|1475.8|1474.6|1476.8|1475.6|1475.8|1474.6|19
1656610990000|2022-06-30 17:43:10|1475.7|1474.5|1475.8|1474.6|1475.8|1474.6|1475.7|1474.5|10
1656611000000|2022-06-30 17:43:20|1476|1474.8|1476.5|1475.3|1476.6|1475.4|1476|1474.8|22
1656611010000|2022-06-30 17:43:30|1476.6|1475.4|1476.5|1475.3|1476.6|1475.4|1476.5|1475.3|2
1656611020000|2022-06-30 17:43:40|1476.6|1475.4|1476.2|1475|1476.6|1475.4|1476.2|1475|9
1656611030000|2022-06-30 17:43:50|1476.5|1475.3|1476.3|1475.1|1476.6|1475.4|1476.2|1475|8
1656611040000|2022-06-30 17:44:00|1476.5|1475.3|1476.5|1475.3|1476.6|1475.4|1476.3|1475.1|5
1656611050000|2022-06-30 17:44:10|1476.6|1475.4|1476.7|1475.5|1476.8|1475.6|1476.5|1475.3|7
1656611060000|2022-06-30 17:44:20|1476.6|1475.4|1476.1|1474.9|1476.6|1475.4|1476.1|1474.9|20
1656611070000|2022-06-30 17:44:30|1476.3|1475.1|1476.5|1475.3|1476.6|1475.4|1476.3|1475.1|20
1656611080000|2022-06-30 17:44:40|1476.6|1475.4|1476.5|1475.3|1476.6|1475.4|1476.3|1475.1|40
1656611090000|2022-06-30 17:44:50|1476.6|1475.4|1476.6|1475.4|1476.6|1475.4|1476.3|1475.1|8
1656611100000|2022-06-30 17:45:00|1476.8|1475.6|1476.6|1475.4|1476.8|1475.6|1476.5|1475.3|8
1656611110000|2022-06-30 17:45:10|1476.5|1475.3|1476.5|1475.3|1476.6|1475.4|1476.3|1475.1|13
1656611120000|2022-06-30 17:45:20|1476.6|1475.4|1476.5|1475.3|1476.8|1475.6|1476.5|1475.3|9
1656611130000|2022-06-30 17:45:30|1476.8|1475.6|1476.8|1475.6|1476.8|1475.6|1476.8|1475.6|7
1656611140000|2022-06-30 17:45:40|1476.7|1475.5|1476.7|1475.5|1476.8|1475.6|1476.7|1475.5|11
1656611150000|2022-06-30 17:45:50|1476.6|1475.4|1476.8|1475.6|1476.8|1475.6|1476.5|1475.3|1
1656611160000|2022-06-30 17:46:00|1477.1|1475.9|1477.2|1476|1477.5|1476.3|1477.1|1475.9|7
1656611170000|2022-06-30 17:46:10|1477.1|1475.9|1477.5|1476.3|1477.6|1476.4|1476.8|1475.6|19
1656611180000|2022-06-30 17:46:20|1477.6|1476.4|1477.3|1476.1|1477.6|1476.4|1477.2|1476|4
1656611190000|2022-06-30 17:46:30|1477.5|1476.3|1477.3|1476.1|1477.6|1476.4|1477.3|1476.1|18
1656611200000|2022-06-30 17:46:40|1477.2|1476|1477.1|1475.9|1477.3|1476.1|1477.1|1475.9|21
1656611210000|2022-06-30 17:46:50|1477|1475.8|1477|1475.8|1477.1|1475.9|1476.8|1475.6|9
1656611220000|2022-06-30 17:47:00|1476.8|1475.6|1476.8|1475.6|1476.8|1475.6|1476.7|1475.5|2
1656611230000|2022-06-30 17:47:10|1477.1|1475.9|1477|1475.8|1477.1|1475.9|1477|1475.8|5
1656611240000|2022-06-30 17:47:20|1476.8|1475.6|1477.1|1475.9|1477.1|1475.9|1476.8|1475.6|9
1656611250000|2022-06-30 17:47:30|1477.3|1476.1|1477.3|1476.1|1477.3|1476.1|1477.1|1475.9|7
1656611260000|2022-06-30 17:47:40|1477.1|1475.9|1477|1475.8|1477.1|1475.9|1477|1475.8|2
1656611270000|2022-06-30 17:47:50|1477.1|1475.9|1477|1475.8|1477.1|1475.9|1476.8|1475.6|3
1656611280000|2022-06-30 17:48:00|1476.8|1475.6|1476.8|1475.6|1476.8|1475.6|1476.8|1475.6|3
1656611290000|2022-06-30 17:48:10|1476.7|1475.5|1476.8|1475.6|1476.8|1475.6|1476.2|1475|17
1656611300000|2022-06-30 17:48:20|1476.5|1475.3|1476.5|1475.3|1476.6|1475.4|1476.5|1475.3|19
1656611310000|2022-06-30 17:48:30|1476.6|1475.4|1476.5|1475.3|1476.6|1475.4|1476.5|1475.3|4
1656611320000|2022-06-30 17:48:40|1476.6|1475.4|1476.6|1475.4|1476.6|1475.4|1476.5|1475.3|5
1656611330000|2022-06-30 17:48:50|1476.5|1475.3|1475.8|1474.6|1476.6|1475.4|1475.8|1474.6|15
1656611340000|2022-06-30 17:49:00|1475.6|1474.4|1475.6|1474.4|1475.6|1474.4|1475.3|1474.1|12
1656611350000|2022-06-30 17:49:10|1475.5|1474.3|1475.6|1474.4|1475.6|1474.4|1475.5|1474.3|8
1656611360000|2022-06-30 17:49:20|||||||||2
1656611370000|2022-06-30 17:49:30|||||||||3
1656611380000|2022-06-30 17:49:40|1475.1|1473.9|1475.1|1473.9|1475.3|1474.1|1475|1473.8|63
1656611390000|2022-06-30 17:49:50|1475.3|1474.1|1474.1|1472.9|1475.3|1474.1|1474.1|1472.9|72
1656611400000|2022-06-30 17:50:00|1474|1472.8|1472.8|1471.6|1474|1472.8|1472.5|1471.3|124
1656611410000|2022-06-30 17:50:10|1472.7|1471.5|1473|1471.8|1473.1|1471.9|1472.7|1471.5|5
1656611420000|2022-06-30 17:50:20|1472.8|1471.6|1472.5|1471.3|1472.8|1471.6|1472.5|1471.3|8
1656611430000|2022-06-30 17:50:30|1472.2|1471|1472.2|1471|1472.3|1471.1|1472.1|1470.9|8
1656611440000|2022-06-30 17:50:40|1472.3|1471.1|1472.5|1471.3|1472.6|1471.4|1472.2|1471|17
1656611450000|2022-06-30 17:50:50|1472.6|1471.4|1472.7|1471.5|1473.1|1471.9|1472.5|1471.3|18
1656611460000|2022-06-30 17:51:00|1473|1471.8|1473.8|1472.6|1473.8|1472.6|1473|1471.8|8
1656611470000|2022-06-30 17:51:10|||||||||6
1656611480000|2022-06-30 17:51:20|1474|1472.8|1474.2|1473|1474.2|1473|1474|1472.8|17
1656611490000|2022-06-30 17:51:30|1474.6|1473.4|1474.7|1473.5|1474.8|1473.6|1474.5|1473.3|45
1656611500000|2022-06-30 17:51:40|1474.8|1473.6|1474.5|1473.3|1474.8|1473.6|1474.5|1473.3|52
1656611510000|2022-06-30 17:51:50|1474.6|1473.4|1474.1|1472.9|1474.6|1473.4|1474.1|1472.9|6
1656611520000|2022-06-30 17:52:00|1473.8|1472.6|1473.8|1472.6|1474.1|1472.9|1473.8|1472.6|21
1656611530000|2022-06-30 17:52:10|1474|1472.8|1474.5|1473.3|1474.6|1473.4|1474|1472.8|17
1656611540000|2022-06-30 17:52:20|1474.6|1473.4|1474.8|1473.6|1474.8|1473.6|1474.6|1473.4|11
1656611550000|2022-06-30 17:52:30|1474.6|1473.4|1474.1|1472.9|1474.7|1473.5|1473.7|1472.5|90
1656611560000|2022-06-30 17:52:40|1474.2|1473|1474.6|1473.4|1474.6|1473.4|1474.2|1473|7
1656611570000|2022-06-30 17:52:50|1474.5|1473.3|1474.3|1473.1|1474.6|1473.4|1474.3|1473.1|6
1656611580000|2022-06-30 17:53:00|1474.5|1473.3|1473.6|1472.4|1474.6|1473.4|1473.6|1472.4|34
1656611590000|2022-06-30 17:53:10|1473.5|1472.3|1473.2|1472|1473.5|1472.3|1473.2|1472|0
1656611600000|2022-06-30 17:53:20|1473.1|1471.9|1473.6|1472.4|1473.6|1472.4|1472.8|1471.6|18
1656611610000|2022-06-30 17:53:30|1473.5|1472.3|1472.7|1471.5|1473.5|1472.3|1472.7|1471.5|17
1656611620000|2022-06-30 17:53:40|1472.5|1471.3|1472.3|1471.1|1472.8|1471.6|1472.2|1471|32
1656611630000|2022-06-30 17:53:50|1472.6|1471.4|1472.2|1471|1472.6|1471.4|1472.1|1470.9|66
1656611640000|2022-06-30 17:54:00|1472.3|1471.1|1472.8|1471.6|1472.8|1471.6|1472.1|1470.9|22
1656611650000|2022-06-30 17:54:10|1472.7|1471.5|1472.7|1471.5|1472.8|1471.6|1472.6|1471.4|7
1656611660000|2022-06-30 17:54:20|1472.8|1471.6|1472.7|1471.5|1472.8|1471.6|1472.5|1471.3|12
1656611670000|2022-06-30 17:54:30|1472.5|1471.3|1472.7|1471.5|1472.7|1471.5|1472.5|1471.3|6
1656611680000|2022-06-30 17:54:40|1472.6|1471.4|1472.5|1471.3|1472.6|1471.4|1472.3|1471.1|33
1656611690000|2022-06-30 17:54:50|1472.6|1471.4|1472.5|1471.3|1472.6|1471.4|1472.3|1471.1|8
1656611700000|2022-06-30 17:55:00|1472.3|1471.1|1473.1|1471.9|1473.1|1471.9|1472.3|1471.1|16
1656611710000|2022-06-30 17:55:10|1472.8|1471.6|1472.8|1471.6|1472.8|1471.6|1472.8|1471.6|7
1656611720000|2022-06-30 17:55:20|||||||||7
1656611730000|2022-06-30 17:55:30|1472.7|1471.5|1472.8|1471.6|1472.8|1471.6|1472.7|1471.5|6
1656611740000|2022-06-30 17:55:40|1472.7|1471.5|1473.2|1472|1473.2|1472|1472.7|1471.5|20
1656611750000|2022-06-30 17:55:50|1473.5|1472.3|1473.6|1472.4|1473.8|1472.6|1473.5|1472.3|16
1656611760000|2022-06-30 17:56:00|1473.3|1472.1|1473.8|1472.6|1474|1472.8|1473.3|1472.1|7
1656611770000|2022-06-30 17:56:10|1473.6|1472.4|1473.8|1472.6|1473.8|1472.6|1473.3|1472.1|5
1656611780000|2022-06-30 17:56:20|1474|1472.8|1474.1|1472.9|1474.1|1472.9|1473.8|1472.6|6
1656611790000|2022-06-30 17:56:30|1474.2|1473|1474.1|1472.9|1474.2|1473|1474.1|1472.9|5
1656611800000|2022-06-30 17:56:40|1474.2|1473|1474.3|1473.1|1474.6|1473.4|1474.2|1473|5
1656611810000|2022-06-30 17:56:50|1474.5|1473.3|1474.1|1472.9|1474.5|1473.3|1474.1|1472.9|11
1656611820000|2022-06-30 17:57:00|1474|1472.8|1474.1|1472.9|1474.1|1472.9|1474|1472.8|5
1656611830000|2022-06-30 17:57:10|1474|1472.8|1473.8|1472.6|1474.1|1472.9|1473.8|1472.6|23
1656611840000|2022-06-30 17:57:20|1474|1472.8|1473.8|1472.6|1474|1472.8|1473.8|1472.6|9
1656611850000|2022-06-30 17:57:30|||||||||35
1656611860000|2022-06-30 17:57:40|1474|1472.8|1474.6|1473.4|1474.6|1473.4|1474|1472.8|9
1656611870000|2022-06-30 17:57:50|1474.5|1473.3|1474.1|1472.9|1474.5|1473.3|1474.1|1472.9|4
1656611880000|2022-06-30 17:58:00|1473.8|1472.6|1474|1472.8|1474|1472.8|1473.8|1472.6|8
1656611890000|2022-06-30 17:58:10|1473.8|1472.6|1473.8|1472.6|1474|1472.8|1473.8|1472.6|5
1656611900000|2022-06-30 17:58:20|||||||||2
1656611910000|2022-06-30 17:58:30|1474.1|1472.9|1474|1472.8|1474.1|1472.9|1474|1472.8|21
1656611920000|2022-06-30 17:58:40|1474.1|1472.9|1474.1|1472.9|1474.1|1472.9|1474.1|1472.9|5
1656611930000|2022-06-30 17:58:50|1474.3|1473.1|1474.6|1473.4|1474.6|1473.4|1474.2|1473|11
1656611940000|2022-06-30 17:59:00|1474.7|1473.5|1474.6|1473.4|1474.7|1473.5|1474.6|1473.4|2
1656611950000|2022-06-30 17:59:10|1474.7|1473.5|1474.8|1473.6|1474.8|1473.6|1474.6|1473.4|8
1656611960000|2022-06-30 17:59:20|1474.3|1473.1|1474.8|1473.6|1475|1473.8|1474.3|1473.1|74
1656611970000|2022-06-30 17:59:30|1475|1473.8|1474.8|1473.6|1475.1|1473.9|1474.8|1473.6|6
1656611980000|2022-06-30 17:59:40|||||||||6
1656611990000|2022-06-30 17:59:50|1475|1473.8|1475.1|1473.9|1475.1|1473.9|1474.8|1473.6|5
1656612000000|2022-06-30 18:00:00|1475.3|1474.1|1475.3|1474.1|1475.3|1474.1|1475.1|1473.9|6
1656612010000|2022-06-30 18:00:10|1475.2|1474|1475.3|1474.1|1475.6|1474.4|1475.2|1474|13
1656612020000|2022-06-30 18:00:20|1474.8|1473.6|1475|1473.8|1475|1473.8|1474.8|1473.6|29
1656612030000|2022-06-30 18:00:30|1474.8|1473.6|1474.8|1473.6|1475|1473.8|1474.8|1473.6|17
1656612040000|2022-06-30 18:00:40|1475.1|1473.9|1474.8|1473.6|1475.1|1473.9|1474.8|1473.6|33
1656612050000|2022-06-30 18:00:50|1475|1473.8|1474.8|1473.6|1475|1473.8|1474.8|1473.6|16
1656612060000|2022-06-30 18:01:00|1475.1|1473.9|1474.8|1473.6|1475.1|1473.9|1474.8|1473.6|27
1656612070000|2022-06-30 18:01:10|1475|1473.8|1474.8|1473.6|1475|1473.8|1474.8|1473.6|3
1656612080000|2022-06-30 18:01:20|1475|1473.8|1475.1|1473.9|1475.3|1474.1|1475|1473.8|23
1656612090000|2022-06-30 18:01:30|1475|1473.8|1474.8|1473.6|1475.1|1473.9|1474.8|1473.6|3
1656612100000|2022-06-30 18:01:40|1475|1473.8|1474.8|1473.6|1475|1473.8|1474.8|1473.6|17
1656612110000|2022-06-30 18:01:50|1475|1473.8|1474.8|1473.6|1475|1473.8|1474.8|1473.6|19
1656612120000|2022-06-30 18:02:00|1474.1|1472.9|1474.2|1473|1474.2|1473|1474.1|1472.9|16
1656612130000|2022-06-30 18:02:10|1474.1|1472.9|1473.6|1472.4|1474.2|1473|1473.5|1472.3|40
1656612140000|2022-06-30 18:02:20|1473.3|1472.1|1473|1471.8|1473.3|1472.1|1473|1471.8|25
1656612150000|2022-06-30 18:02:30|1472.8|1471.6|1473.1|1471.9|1473.1|1471.9|1472.8|1471.6|6
1656612160000|2022-06-30 18:02:40|1473.3|1472.1|1473.6|1472.4|1473.6|1472.4|1473.3|1472.1|26
1656612170000|2022-06-30 18:02:50|1473.5|1472.3|1473.5|1472.3|1473.6|1472.4|1473.2|1472|15
1656612180000|2022-06-30 18:03:00|1473.6|1472.4|1473.3|1472.1|1473.6|1472.4|1473.3|1472.1|5
1656612190000|2022-06-30 18:03:10|1473.5|1472.3|1473.5|1472.3|1473.6|1472.4|1473.5|1472.3|6
1656612200000|2022-06-30 18:03:20|1473.6|1472.4|1473.5|1472.3|1473.7|1472.5|1473.5|1472.3|25
1656612210000|2022-06-30 18:03:30|1473.3|1472.1|1473.2|1472|1473.3|1472.1|1473.2|1472|19
1656612220000|2022-06-30 18:03:40|1473.1|1471.9|1472.8|1471.6|1473.2|1472|1472.7|1471.5|17
1656612230000|2022-06-30 18:03:50|1473|1471.8|1472.8|1471.6|1473.1|1471.9|1472.8|1471.6|6
1656612240000|2022-06-30 18:04:00|1472.7|1471.5|1472.5|1471.3|1473|1471.8|1472.3|1471.1|15
1656612250000|2022-06-30 18:04:10|1472.3|1471.1|1473.1|1471.9|1473.1|1471.9|1472.3|1471.1|24
1656612260000|2022-06-30 18:04:20|1473.3|1472.1|1473.2|1472|1473.3|1472.1|1473|1471.8|18
1656612270000|2022-06-30 18:04:30|1473.1|1471.9|1473.3|1472.1|1473.3|1472.1|1473.1|1471.9|5
1656612280000|2022-06-30 18:04:40|1473.2|1472|1473.2|1472|1473.3|1472.1|1473.1|1471.9|9
1656612290000|2022-06-30 18:04:50|1473.1|1471.9|1472.8|1471.6|1473.2|1472|1472.8|1471.6|13
1656612300000|2022-06-30 18:05:00|1472.6|1471.4|1472.6|1471.4|1472.6|1471.4|1472.6|1471.4|16
1656612310000|2022-06-30 18:05:10|1472.5|1471.3|1472.6|1471.4|1472.6|1471.4|1472.5|1471.3|12
1656612320000|2022-06-30 18:05:20|1472.5|1471.3|1472.3|1471.1|1472.7|1471.5|1472.3|1471.1|48
1656612330000|2022-06-30 18:05:30|1472.5|1471.3|1472.3|1471.1|1472.5|1471.3|1472.3|1471.1|7
1656612340000|2022-06-30 18:05:40|||||||||9
1656612350000|2022-06-30 18:05:50|1472.7|1471.5|1472.6|1471.4|1473|1471.8|1472.6|1471.4|38
1656612360000|2022-06-30 18:06:00|1472.5|1471.3|1472.8|1471.6|1472.8|1471.6|1472.5|1471.3|51
1656612430000|2022-06-30 18:07:10|1471.3|1470.1|1471.3|1470.1|1471.3|1470.1|1471.2|1470|272
1656612440000|2022-06-30 18:07:20|1471|1469.8|1470.1|1468.9|1471|1469.8|1469.8|1468.6|56
1656612450000|2022-06-30 18:07:30|1470|1468.8|1470.2|1469|1470.3|1469.1|1470|1468.8|19
1656612460000|2022-06-30 18:07:40|1470.1|1468.9|1470.1|1468.9|1470.5|1469.3|1470.1|1468.9|16
1656612470000|2022-06-30 18:07:50|1470|1468.8|1469.8|1468.6|1470|1468.8|1469.8|1468.6|11
1656612480000|2022-06-30 18:08:00|1470|1468.8|1470.2|1469|1470.3|1469.1|1469.8|1468.6|22
1656612490000|2022-06-30 18:08:10|1470.1|1468.9|1470.2|1469|1470.3|1469.1|1470.1|1468.9|22
1656612500000|2022-06-30 18:08:20|1470.1|1468.9|1470.1|1468.9|1470.3|1469.1|1470.1|1468.9|15
1656612510000|2022-06-30 18:08:30|1470.2|1469|1469.8|1468.6|1470.2|1469|1469.7|1468.5|31
1656612520000|2022-06-30 18:08:40|1469.7|1468.5|1469.7|1468.5|1469.7|1468.5|1469.7|1468.5|22
1656612530000|2022-06-30 18:08:50|1469.6|1468.4|1469.2|1468|1469.8|1468.6|1469.1|1467.9|89
1656612540000|2022-06-30 18:09:00|1469.1|1467.9|1468.3|1467.1|1469.1|1467.9|1468.1|1466.9|92
1656612550000|2022-06-30 18:09:10|1468.5|1467.3|1467.7|1466.5|1468.6|1467.4|1467.2|1466|197
1656612560000|2022-06-30 18:09:20|1467.6|1466.4|1467.8|1466.6|1468.2|1467|1467.1|1465.9|44
1656612570000|2022-06-30 18:09:30|1467.7|1466.5|1467.2|1466|1467.8|1466.6|1467.2|1466|26
1656612580000|2022-06-30 18:09:40|1467.1|1465.9|1466.8|1465.6|1467.3|1466.1|1466.8|1465.6|15
1656612590000|2022-06-30 18:09:50|1466.6|1465.4|1466.2|1465|1466.7|1465.5|1466|1464.8|28
1656612600000|2022-06-30 18:10:00|1466.1|1464.9|1466.6|1465.4|1466.6|1465.4|1466.1|1464.9|51
1656612610000|2022-06-30 18:10:10|1466.7|1465.5|1465.2|1464|1466.7|1465.5|1465.2|1464|143
1656612620000|2022-06-30 18:10:20|1465.1|1463.9|1464.1|1462.9|1465.6|1464.4|1464.1|1462.9|22
1656612630000|2022-06-30 18:10:30|1464.2|1463|1464.1|1462.9|1464.3|1463.1|1463.6|1462.4|70
1656612640000|2022-06-30 18:10:40|1463.8|1462.6|1462.7|1461.5|1463.8|1462.6|1462.7|1461.5|67
1656612650000|2022-06-30 18:10:50|1462.8|1461.6|1463.1|1461.9|1463.2|1462|1462.6|1461.4|43
1656612660000|2022-06-30 18:11:00|1462.9|1461.7|1464.3|1463.1|1464.3|1463.1|1462.9|1461.7|70
1656612670000|2022-06-30 18:11:10|1464|1462.8|1464.1|1462.9|1464.1|1462.9|1464|1462.8|62
1656612680000|2022-06-30 18:11:20|1464|1462.8|1463|1461.8|1464.1|1462.9|1463|1461.8|68
1656612690000|2022-06-30 18:11:30|1462.9|1461.7|1462.6|1461.4|1463|1461.8|1462.5|1461.3|70
1656612700000|2022-06-30 18:11:40|1462.2|1461|1462.5|1461.3|1462.6|1461.4|1462.1|1460.9|96
1656612710000|2022-06-30 18:11:50|1462.3|1461.1|1462.2|1461|1462.5|1461.3|1462.1|1460.9|35
1656612720000|2022-06-30 18:12:00|1462.6|1461.4|1462.2|1461|1463|1461.8|1462|1460.8|77
1656612730000|2022-06-30 18:12:10|1462.4|1461.2|1462.6|1461.4|1462.6|1461.4|1462.2|1461|25
1656612740000|2022-06-30 18:12:20|1462.7|1461.5|1462.2|1461|1462.7|1461.5|1462|1460.8|57
1656612750000|2022-06-30 18:12:30|1462.3|1461.1|1462.2|1461|1462.5|1461.3|1462|1460.8|44
1656612760000|2022-06-30 18:12:40|1462.5|1461.3|1462.6|1461.4|1463.1|1461.9|1462.2|1461|77
1656612770000|2022-06-30 18:12:50|1462.7|1461.5|1463.1|1461.9|1463.1|1461.9|1462.1|1460.9|37
1656612780000|2022-06-30 18:13:00|1463|1461.8|1462.7|1461.5|1463|1461.8|1462.6|1461.4|63
1656612790000|2022-06-30 18:13:10|1462.6|1461.4|1462.7|1461.5|1462.8|1461.6|1462.3|1461.1|73
1656612800000|2022-06-30 18:13:20|1462.6|1461.4|1462.6|1461.4|1462.7|1461.5|1462.3|1461.1|73
1656612810000|2022-06-30 18:13:30|1462.5|1461.3|1461.5|1460.3|1462.5|1461.3|1461.5|1460.3|16
1656612820000|2022-06-30 18:13:40|1461.3|1460.1|1460.8|1459.6|1461.6|1460.4|1460.8|1459.6|60
1656612830000|2022-06-30 18:13:50|1461|1459.8|1461.1|1459.9|1461.1|1459.9|1460.2|1459|94
1656612840000|2022-06-30 18:14:00|1460.8|1459.6|1459.1|1457.9|1462.6|1461.4|1459.1|1457.9|197
1656612850000|2022-06-30 18:14:10|1458.9|1457.7|1457.1|1455.9|1458.9|1457.7|1457.1|1455.9|152
1656612860000|2022-06-30 18:14:20|1456.9|1455.7|1457.5|1456.3|1457.6|1456.4|1456|1454.8|169
1656612870000|2022-06-30 18:14:30|1457.6|1456.4|1458.5|1457.3|1459.6|1458.4|1457.6|1456.4|212
1656612880000|2022-06-30 18:14:40|1458.4|1457.2|1457.9|1456.7|1458.6|1457.4|1457.9|1456.7|176
1656612890000|2022-06-30 18:14:50|1458.1|1456.9|1457.9|1456.7|1458.1|1456.9|1457.4|1456.2|217
1656612900000|2022-06-30 18:15:00|1458.1|1456.9|1459.9|1458.7|1459.9|1458.7|1457.9|1456.7|243
1656612910000|2022-06-30 18:15:10|1459.7|1458.5|1460.2|1459|1460.5|1459.3|1459.7|1458.5|91
1656612920000|2022-06-30 18:15:20|1460.5|1459.3|1460.4|1459.2|1460.7|1459.5|1459.9|1458.7|64
1656612930000|2022-06-30 18:15:30|1460.2|1459|1461.4|1460.2|1461.4|1460.2|1460.2|1459|39
1656612940000|2022-06-30 18:15:40|1461.2|1460|1461.4|1460.2|1461.5|1460.3|1461|1459.8|40
1656612950000|2022-06-30 18:15:50|1461.2|1460|1460.5|1459.3|1461.4|1460.2|1460.4|1459.2|49
1656612960000|2022-06-30 18:16:00|1460.4|1459.2|1460.6|1459.4|1461.1|1459.9|1460.4|1459.2|72
1656612970000|2022-06-30 18:16:10|1461.1|1459.9|1461.5|1460.3|1461.6|1460.4|1460.9|1459.7|88
1656612980000|2022-06-30 18:16:20|1461.1|1459.9|1461.5|1460.3|1461.6|1460.4|1460.7|1459.5|54
1656612990000|2022-06-30 18:16:30|1461.6|1460.4|1461.4|1460.2|1461.7|1460.5|1461.4|1460.2|18
1656613000000|2022-06-30 18:16:40|1461.5|1460.3|1460.6|1459.4|1461.5|1460.3|1460.6|1459.4|130
1656613010000|2022-06-30 18:16:50|1460.4|1459.2|1459.9|1458.7|1460.5|1459.3|1459.9|1458.7|14
1656613020000|2022-06-30 18:17:00|1459.7|1458.5|1460.5|1459.3|1460.6|1459.4|1459.6|1458.4|28
1656613030000|2022-06-30 18:17:10|1460.6|1459.4|1460.7|1459.5|1461.1|1459.9|1460.6|1459.4|12
1656613040000|2022-06-30 18:17:20|1460.9|1459.7|1460.5|1459.3|1461.7|1460.5|1460.4|1459.2|73
1656613050000|2022-06-30 18:17:30|1460.6|1459.4|1460.2|1459|1460.7|1459.5|1460.1|1458.9|9
1656613060000|2022-06-30 18:17:40|1460.1|1458.9|1459.2|1458|1460.9|1459.7|1459.2|1458|38
1656613070000|2022-06-30 18:17:50|1459.1|1457.9|1460|1458.8|1460.1|1458.9|1459.1|1457.9|37
1656613080000|2022-06-30 18:18:00|1460.1|1458.9|1460|1458.8|1460.1|1458.9|1459.9|1458.7|28
1656613090000|2022-06-30 18:18:10|1459.7|1458.5|1459.9|1458.7|1460|1458.8|1459.5|1458.3|12
1656613100000|2022-06-30 18:18:20|1460.1|1458.9|1460.1|1458.9|1460.1|1458.9|1459.7|1458.5|4
1656613110000|2022-06-30 18:18:30|1460|1458.8|1460|1458.8|1460|1458.8|1459.9|1458.7|27
1656613120000|2022-06-30 18:18:40|1459.9|1458.7|1459.7|1458.5|1460|1458.8|1459.6|1458.4|35
1656613130000|2022-06-30 18:18:50|1459.6|1458.4|1459.6|1458.4|1460.1|1458.9|1459.6|1458.4|18
1656613140000|2022-06-30 18:19:00|1459.7|1458.5|1460.1|1458.9|1460.2|1459|1459.6|1458.4|16
1656613150000|2022-06-30 18:19:10|1460|1458.8|1460.5|1459.3|1460.6|1459.4|1459.9|1458.7|32
1656613160000|2022-06-30 18:19:20|1460.6|1459.4|1460.7|1459.5|1461|1459.8|1460.5|1459.3|9
1656613170000|2022-06-30 18:19:30|1460.9|1459.7|1460.5|1459.3|1461|1459.8|1460.2|1459|129
1656613180000|2022-06-30 18:19:40|1460.4|1459.2|1460.7|1459.5|1460.9|1459.7|1460.1|1458.9|23
1656613190000|2022-06-30 18:19:50|1460.2|1459|1461.5|1460.3|1461.6|1460.4|1460.2|1459|24
1656633600000|2022-07-01 00:00:00|1463.7|1462.5|1463.9|1462.7|1465.4|1464.2|1463.7|1462.5|59
1656633610000|2022-07-01 00:00:10|1463.6|1462.4|1464.1|1462.9|1464.2|1463|1462.2|1461|50
1656633620000|2022-07-01 00:00:20|1463.6|1462.4|1463.7|1462.5|1464.2|1463|1463.4|1462.2|20
1656633630000|2022-07-01 00:00:30|1463.5|1462.3|1464.2|1463|1464.4|1463.2|1463.4|1462.2|5
1656633640000|2022-07-01 00:00:40|1464.6|1463.4|1464.6|1463.4|1464.6|1463.4|1464.4|1463.2|5
1656633650000|2022-07-01 00:00:50|1464.5|1463.3|1465.3|1464.1|1465.3|1464.1|1464.1|1462.9|18
1656633660000|2022-07-01 00:01:00|1465.2|1464|1465.5|1464.3|1465.7|1464.5|1464.9|1463.7|14
1656633670000|2022-07-01 00:01:10|1465.7|1464.5|1467.5|1466.3|1467.6|1466.4|1465.5|1464.3|32
1656633680000|2022-07-01 00:01:20|1467|1465.8|1466.9|1465.7|1467|1465.8|1466.4|1465.2|24
1656633690000|2022-07-01 00:01:30|1466.8|1465.6|1466.4|1465.2|1466.8|1465.6|1466.4|1465.2|11
1656633700000|2022-07-01 00:01:40|1466.3|1465.1|1466.3|1465.1|1466.3|1465.1|1466.3|1465.1|9
1656633710000|2022-07-01 00:01:50|1466.5|1465.3|1466.8|1465.6|1466.8|1465.6|1466.5|1465.3|7
1656633720000|2022-07-01 00:02:00|1466.7|1465.5|1466.7|1465.5|1466.7|1465.5|1466.4|1465.2|5
1656633730000|2022-07-01 00:02:10|1466.9|1465.7|1467.5|1466.3|1467.5|1466.3|1466.9|1465.7|3
1656633740000|2022-07-01 00:02:20|1467.4|1466.2|1467.7|1466.5|1467.7|1466.5|1467.4|1466.2|2
1656633750000|2022-07-01 00:02:30|1467.5|1466.3|1467.6|1466.4|1467.6|1466.4|1467.5|1466.3|1
1656633760000|2022-07-01 00:02:40|1467.4|1466.2|1467.7|1466.5|1467.7|1466.5|1467.4|1466.2|2
1656633770000|2022-07-01 00:02:50|1467.6|1466.4|1467.5|1466.3|1467.6|1466.4|1467.1|1465.9|8
1656633780000|2022-07-01 00:03:00|1467.4|1466.2|1467.4|1466.2|1467.6|1466.4|1467|1465.8|19
1656633790000|2022-07-01 00:03:10|1467.5|1466.3|1467.7|1466.5|1467.7|1466.5|1467.2|1466|17
1656633800000|2022-07-01 00:03:20|1467.6|1466.4|1468.2|1467|1468.2|1467|1467.6|1466.4|4
1656633810000|2022-07-01 00:03:30|1468.1|1466.9|1468.2|1467|1468.2|1467|1468|1466.8|1
1656633820000|2022-07-01 00:03:40|1468.4|1467.2|1469.7|1468.5|1469.7|1468.5|1468.4|1467.2|36
1656633830000|2022-07-01 00:03:50|1469.6|1468.4|1469.5|1468.3|1469.6|1468.4|1469.2|1468|9
1656633840000|2022-07-01 00:04:00|1469.6|1468.4|1469|1467.8|1469.7|1468.5|1469|1467.8|19
1656633850000|2022-07-01 00:04:10|1468.6|1467.4|1468.9|1467.7|1468.9|1467.7|1468.4|1467.2|11
1656633860000|2022-07-01 00:04:20|||||||||1
1656633870000|2022-07-01 00:04:30|1469.2|1468|1469.2|1468|1469.5|1468.3|1469.2|1468|8
1656633880000|2022-07-01 00:04:40|1469.3|1468.1|1469.2|1468|1469.4|1468.2|1469.2|1468|3
1656633890000|2022-07-01 00:04:50|1469.5|1468.3|1469.4|1468.2|1469.5|1468.3|1469.4|1468.2|5
1656633900000|2022-07-01 00:05:00|1469.2|1468|1469|1467.8|1469.2|1468|1469|1467.8|11
1656633910000|2022-07-01 00:05:10|1469.1|1467.9|1468.5|1467.3|1469.1|1467.9|1468.5|1467.3|10
1656633920000|2022-07-01 00:05:20|1468.4|1467.2|1467.9|1466.7|1468.4|1467.2|1467.9|1466.7|6
1656633930000|2022-07-01 00:05:30|||||||||1
1656633940000|2022-07-01 00:05:40|1468|1466.8|1467.4|1466.2|1468|1466.8|1467.3|1466.1|5
1656633950000|2022-07-01 00:05:50|1467.3|1466.1|1467.4|1466.2|1467.4|1466.2|1467.3|1466.1|12
1656633960000|2022-07-01 00:06:00|1467.8|1466.6|1467.8|1466.6|1467.9|1466.7|1467.8|1466.6|7
1656633970000|2022-07-01 00:06:10|1467.6|1466.4|1467.6|1466.4|1467.9|1466.7|1467.4|1466.2|6
1656633980000|2022-07-01 00:06:20|1467.5|1466.3|1467.5|1466.3|1467.5|1466.3|1467.5|1466.3|0
1656633990000|2022-07-01 00:06:30|1467.4|1466.2|1467.5|1466.3|1467.5|1466.3|1467.4|1466.2|10
1656634000000|2022-07-01 00:06:40|1467.4|1466.2|1467.4|1466.2|1467.4|1466.2|1467.4|1466.2|1
1656634010000|2022-07-01 00:06:50|1467.5|1466.3|1468.5|1467.3|1468.5|1467.3|1467.5|1466.3|5
1656634020000|2022-07-01 00:07:00|1468.1|1466.9|1468|1466.8|1468.2|1467|1468|1466.8|18
1656634030000|2022-07-01 00:07:10|1467.7|1466.5|1467.9|1466.7|1468|1466.8|1467.7|1466.5|2
1656634040000|2022-07-01 00:07:20|1468.2|1467|1468.4|1467.2|1468.5|1467.3|1468.2|1467|3
1656634050000|2022-07-01 00:07:30|1468.5|1467.3|1468.5|1467.3|1468.6|1467.4|1468.4|1467.2|15
1656634060000|2022-07-01 00:07:40|1468.2|1467|1468.2|1467|1468.2|1467|1468.1|1466.9|1
1656634070000|2022-07-01 00:07:50|1468.4|1467.2|1468.5|1467.3|1468.5|1467.3|1468.2|1467|2
1656634080000|2022-07-01 00:08:00|1468.2|1467|1468.4|1467.2|1468.4|1467.2|1468.1|1466.9|2
1656634090000|2022-07-01 00:08:10|1468.6|1467.4|1469|1467.8|1469.3|1468.1|1468.6|1467.4|8
1656634100000|2022-07-01 00:08:20|1468.9|1467.7|1468.9|1467.7|1469|1467.8|1468.7|1467.5|1
1656634110000|2022-07-01 00:08:30|1469|1467.8|1469.2|1468|1469.2|1468|1469|1467.8|4
1656634120000|2022-07-01 00:08:40|1469|1467.8|1468.9|1467.7|1469|1467.8|1468.9|1467.7|2
1656634130000|2022-07-01 00:08:50|1468.4|1467.2|1468.5|1467.3|1468.6|1467.4|1468.4|1467.2|5
1656634140000|2022-07-01 00:09:00|1468.6|1467.4|1469|1467.8|1469|1467.8|1468.6|1467.4|7
1656634150000|2022-07-01 00:09:10|1468.9|1467.7|1468.5|1467.3|1468.9|1467.7|1468.5|1467.3|8
1656634170000|2022-07-01 00:09:30|1468.6|1467.4|1468.4|1467.2|1468.6|1467.4|1468.4|1467.2|2
1656634180000|2022-07-01 00:09:40|1468.5|1467.3|1468.5|1467.3|1468.5|1467.3|1468.4|1467.2|3
1656634190000|2022-07-01 00:09:50|1468.7|1467.5|1468.6|1467.4|1468.7|1467.5|1468.6|1467.4|7
1656634200000|2022-07-01 00:10:00|1468.7|1467.5|1469.2|1468|1469.2|1468|1468.7|1467.5|18
1656634210000|2022-07-01 00:10:10|1469.4|1468.2|1469.4|1468.2|1469.4|1468.2|1469.2|1468|4
1656634220000|2022-07-01 00:10:20|1469.5|1468.3|1469.4|1468.2|1469.5|1468.3|1469.4|1468.2|14
1656634230000|2022-07-01 00:10:30|1469.7|1468.5|1469.9|1468.7|1469.9|1468.7|1469.5|1468.3|7
1656634240000|2022-07-01 00:10:40|1470|1468.8|1470.1|1468.9|1470.1|1468.9|1470|1468.8|11
1656634250000|2022-07-01 00:10:50|1470|1468.8|1470|1468.8|1470|1468.8|1470|1468.8|3
1656634260000|2022-07-01 00:11:00|1470.1|1468.9|1469.8|1468.6|1470.1|1468.9|1469.6|1468.4|4
1656634270000|2022-07-01 00:11:10|1469.9|1468.7|1470|1468.8|1470|1468.8|1469.8|1468.6|10
1656634280000|2022-07-01 00:11:20|1470.1|1468.9|1470.3|1469.1|1470.4|1469.2|1470.1|1468.9|1
1656634290000|2022-07-01 00:11:30|1470.1|1468.9|1469.6|1468.4|1470.1|1468.9|1469.6|1468.4|4
1656634300000|2022-07-01 00:11:40|1469.7|1468.5|1469.7|1468.5|1469.7|1468.5|1469.7|1468.5|3
1656634310000|2022-07-01 00:11:50|1469.6|1468.4|1469.6|1468.4|1469.6|1468.4|1469.6|1468.4|1
1656634320000|2022-07-01 00:12:00|1469.7|1468.5|1469.8|1468.6|1469.9|1468.7|1469.7|1468.5|2
1656634330000|2022-07-01 00:12:10|1469.7|1468.5|1469.5|1468.3|1469.7|1468.5|1469.5|1468.3|2
1656634340000|2022-07-01 00:12:20|1469.3|1468.1|1469.3|1468.1|1469.3|1468.1|1469.3|1468.1|7
1656634350000|2022-07-01 00:12:30|1469.2|1468|1469.4|1468.2|1469.4|1468.2|1469.2|1468|0
1656634360000|2022-07-01 00:12:40|||||||||1
1656634370000|2022-07-01 00:12:50|1469.5|1468.3|1469.2|1468|1469.5|1468.3|1469.2|1468|1
1656634380000|2022-07-01 00:13:00|1469.4|1468.2|1469.6|1468.4|1469.6|1468.4|1469.4|1468.2|2
1656634390000|2022-07-01 00:13:10|1469.5|1468.3|1469.4|1468.2|1469.5|1468.3|1469.4|1468.2|0
1656634400000|2022-07-01 00:13:20|1469.5|1468.3|1469.5|1468.3|1469.5|1468.3|1469.5|1468.3|1
1656634410000|2022-07-01 00:13:30|1469.4|1468.2|1469.2|1468|1469.4|1468.2|1469.2|1468|3
1656634430000|2022-07-01 00:13:50|1469.4|1468.2|1469.4|1468.2|1469.4|1468.2|1469.2|1468|0
1656634440000|2022-07-01 00:14:00|1469.2|1468|1469.5|1468.3|1469.5|1468.3|1469.2|1468|1
1656634450000|2022-07-01 00:14:10|1469.4|1468.2|1469.5|1468.3|1469.5|1468.3|1469.4|1468.2|2
1656634470000|2022-07-01 00:14:30|1469.4|1468.2|1469.2|1468|1469.4|1468.2|1469.2|1468|3
1656634480000|2022-07-01 00:14:40|||||||||1
1656634490000|2022-07-01 00:14:50|||||||||1
1656634500000|2022-07-01 00:15:00|1469.5|1468.3|1469.2|1468|1469.5|1468.3|1469.2|1468|7
1656634510000|2022-07-01 00:15:10|1469.4|1468.2|1470.1|1468.9|1470.1|1468.9|1469.4|1468.2|2
1656634520000|2022-07-01 00:15:20|1470.2|1469|1470.2|1469|1470.2|1469|1470.1|1468.9|4
1656634530000|2022-07-01 00:15:30|1470.4|1469.2|1470.4|1469.2|1470.4|1469.2|1470.4|1469.2|1
1656634540000|2022-07-01 00:15:40|||||||||4
1656634550000|2022-07-01 00:15:50|||||||||3
1656634560000|2022-07-01 00:16:00|1470.1|1468.9|1470.1|1468.9|1470.1|1468.9|1469.9|1468.7|11
1656634570000|2022-07-01 00:16:10|1470|1468.8|1470.2|1469|1470.2|1469|1470|1468.8|5
1656634580000|2022-07-01 00:16:20|1470.4|1469.2|1470.4|1469.2|1470.4|1469.2|1470.4|1469.2|4
1656634590000|2022-07-01 00:16:30|||||||||11
1656634600000|2022-07-01 00:16:40|1470.2|1469|1470.2|1469|1470.2|1469|1470.2|1469|2
1656634620000|2022-07-01 00:17:00|1470.4|1469.2|1470.4|1469.2|1470.4|1469.2|1470.4|1469.2|2
1656634630000|2022-07-01 00:17:10|1469.5|1468.3|1469.6|1468.4|1469.7|1468.5|1469.5|1468.3|5
1656634640000|2022-07-01 00:17:20|1469.5|1468.3|1469.5|1468.3|1469.5|1468.3|1469.4|1468.2|4
1656634650000|2022-07-01 00:17:30|1469.2|1468|1469.2|1468|1469.2|1468|1469.2|1468|0
1656634660000|2022-07-01 00:17:40|1469.1|1467.9|1469.7|1468.5|1469.7|1468.5|1469.1|1467.9|3
1656634680000|2022-07-01 00:18:00|1469.9|1468.7|1469.7|1468.5|1470|1468.8|1469.7|1468.5|0
1656634690000|2022-07-01 00:18:10|||||||||6
1656634700000|2022-07-01 00:18:20|1469.9|1468.7|1469.9|1468.7|1469.9|1468.7|1469.9|1468.7|0
1656634710000|2022-07-01 00:18:30|1470|1468.8|1469.9|1468.7|1470|1468.8|1469.9|1468.7|2
1656634720000|2022-07-01 00:18:40|1470|1468.8|1469.8|1468.6|1470|1468.8|1469.8|1468.6|0
1656634730000|2022-07-01 00:18:50|1469.9|1468.7|1469.7|1468.5|1469.9|1468.7|1469.7|1468.5|0
1656634740000|2022-07-01 00:19:00|1469.8|1468.6|1469.6|1468.4|1469.8|1468.6|1469.6|1468.4|1
1656634750000|2022-07-01 00:19:10|1469.7|1468.5|1469.5|1468.3|1469.7|1468.5|1469.5|1468.3|3
1656634770000|2022-07-01 00:19:30|1469.4|1468.2|1469.4|1468.2|1469.4|1468.2|1469.4|1468.2|0
1656634790000|2022-07-01 00:19:50|1469.5|1468.3|1469.5|1468.3|1469.5|1468.3|1469.5|1468.3|0
1656634800000|2022-07-01 00:20:00|1469.4|1468.2|1468.7|1467.5|1469.4|1468.2|1468.6|1467.4|8
1656634810000|2022-07-01 00:20:10|1468.8|1467.6|1468.8|1467.6|1468.8|1467.6|1468.7|1467.5|0
1656634820000|2022-07-01 00:20:20|1468.9|1467.7|1468.8|1467.6|1468.9|1467.7|1468.8|1467.6|5
1656634830000|2022-07-01 00:20:30|1469.2|1468|1469.3|1468.1|1469.3|1468.1|1469.2|1468|1
1656634840000|2022-07-01 00:20:40|1469.2|1468|1469.5|1468.3|1469.5|1468.3|1469.2|1468|0
1656634850000|2022-07-01 00:20:50|1469.4|1468.2|1469.2|1468|1469.4|1468.2|1469.2|1468|0
1656634860000|2022-07-01 00:21:00|1469.5|1468.3|1468.7|1467.5|1469.5|1468.3|1468.7|1467.5|17
1656634870000|2022-07-01 00:21:10|1468.8|1467.6|1468.5|1467.3|1468.8|1467.6|1468.5|1467.3|4
1656634880000|2022-07-01 00:21:20|1468.6|1467.4|1468.8|1467.6|1468.9|1467.7|1468.6|1467.4|3
1656634890000|2022-07-01 00:21:30|1468.6|1467.4|1468.6|1467.4|1468.6|1467.4|1468.6|1467.4|0
1656634900000|2022-07-01 00:21:40|1468.5|1467.3|1468.6|1467.4|1468.6|1467.4|1468.5|1467.3|0
1656634910000|2022-07-01 00:21:50|1468.5|1467.3|1468.4|1467.2|1468.5|1467.3|1468.4|1467.2|0
1656634920000|2022-07-01 00:22:00|1468.5|1467.3|1468.5|1467.3|1468.5|1467.3|1468.5|1467.3|5
1656634940000|2022-07-01 00:22:20|||||||||3
1656634950000|2022-07-01 00:22:30|1468.4|1467.2|1468.4|1467.2|1468.5|1467.3|1468.4|1467.2|0
1656634960000|2022-07-01 00:22:40|||||||||1
1656634980000|2022-07-01 00:23:00|1468.3|1467.1|1468.3|1467.1|1468.3|1467.1|1468.1|1466.9|3
1656634990000|2022-07-01 00:23:10|1468.2|1467|1468.2|1467|1468.3|1467.1|1468.2|1467|0
1656635000000|2022-07-01 00:23:20|1468.3|1467.1|1468.3|1467.1|1468.3|1467.1|1468.3|1467.1|0
1656635010000|2022-07-01 00:23:30|1468.2|1467|1468.3|1467.1|1468.3|1467.1|1468.2|1467|0
1656635030000|2022-07-01 00:23:50|1468.4|1467.2|1468.4|1467.2|1468.4|1467.2|1468.4|1467.2|0
1656635040000|2022-07-01 00:24:00|1468|1466.8|1467.5|1466.3|1468|1466.8|1467.5|1466.3|9
1656635050000|2022-07-01 00:24:10|1467.4|1466.2|1467.3|1466.1|1467.4|1466.2|1467.3|1466.1|6
1656635060000|2022-07-01 00:24:20|1467.1|1465.9|1467|1465.8|1467.1|1465.9|1467|1465.8|4
1656635070000|2022-07-01 00:24:30|||||||||1
1656635080000|2022-07-01 00:24:40|1467.1|1465.9|1467.3|1466.1|1467.3|1466.1|1467.1|1465.9|2
1656635090000|2022-07-01 00:24:50|1467.4|1466.2|1467.4|1466.2|1467.4|1466.2|1467.4|1466.2|0
1656635100000|2022-07-01 00:25:00|1467.5|1466.3|1467.4|1466.2|1467.5|1466.3|1467.4|1466.2|3
1656635110000|2022-07-01 00:25:10|1467.5|1466.3|1468|1466.8|1468|1466.8|1467.4|1466.2|6
1656635130000|2022-07-01 00:25:30|1468.2|1467|1468.3|1467.1|1468.3|1467.1|1468|1466.8|7
1656635140000|2022-07-01 00:25:40|1468.4|1467.2|1468.2|1467|1468.4|1467.2|1468.2|1467|2
1656635160000|2022-07-01 00:26:00|1468.1|1466.9|1468.1|1466.9|1468.3|1467.1|1468.1|1466.9|1
1656635170000|2022-07-01 00:26:10|1468|1466.8|1467.9|1466.7|1468|1466.8|1467.9|1466.7|2
1656635180000|2022-07-01 00:26:20|1467.8|1466.6|1467.5|1466.3|1467.8|1466.6|1467.5|1466.3|4
1656635190000|2022-07-01 00:26:30|1467.3|1466.1|1467.3|1466.1|1467.3|1466.1|1467.3|1466.1|0
1656635230000|2022-07-01 00:27:10|1467.1|1465.9|1467.3|1466.1|1467.3|1466.1|1467.1|1465.9|1
1656635250000|2022-07-01 00:27:30|1467.2|1466|1467|1465.8|1467.3|1466.1|1467|1465.8|4
1656635260000|2022-07-01 00:27:40|1466.6|1465.4|1466.5|1465.3|1466.6|1465.4|1466.5|1465.3|2
1656635280000|2022-07-01 00:28:00|1466.3|1465.1|1466.3|1465.1|1466.3|1465.1|1466.3|1465.1|3
1656635290000|2022-07-01 00:28:10|1466.2|1465|1466.3|1465.1|1466.3|1465.1|1466.2|1465|3
1656635300000|2022-07-01 00:28:20|||||||||1
1656635310000|2022-07-01 00:28:30|1466.4|1465.2|1466.3|1465.1|1466.4|1465.2|1466.3|1465.1|10
1656635320000|2022-07-01 00:28:40|1466|1464.8|1466.3|1465.1|1466.3|1465.1|1466|1464.8|14
1656635330000|2022-07-01 00:28:50|1466.4|1465.2|1466.3|1465.1|1466.4|1465.2|1466.3|1465.1|2
1656635340000|2022-07-01 00:29:00|1466.5|1465.3|1466.7|1465.5|1466.7|1465.5|1466.5|1465.3|2
1656635350000|2022-07-01 00:29:10|1467.2|1466|1467.2|1466|1467.2|1466|1467.2|1466|2
1656635360000|2022-07-01 00:29:20|1467.5|1466.3|1467.5|1466.3|1467.5|1466.3|1467.5|1466.3|2
1656635370000|2022-07-01 00:29:30|1467.7|1466.5|1467.7|1466.5|1467.7|1466.5|1467.7|1466.5|4
1656635380000|2022-07-01 00:29:40|1467.6|1466.4|1467.6|1466.4|1467.6|1466.4|1467.6|1466.4|0
1656635400000|2022-07-01 00:30:00|1467.5|1466.3|1467.6|1466.4|1467.6|1466.4|1467.5|1466.3|3
1656635410000|2022-07-01 00:30:10|1467.5|1466.3|1467.5|1466.3|1467.5|1466.3|1467.5|1466.3|1
1656635420000|2022-07-01 00:30:20|1467.4|1466.2|1467.4|1466.2|1467.4|1466.2|1467.4|1466.2|2
1656635430000|2022-07-01 00:30:30|||||||||1
1656635440000|2022-07-01 00:30:40|1467.3|1466.1|1467.2|1466|1467.3|1466.1|1467.1|1465.9|1
1656635450000|2022-07-01 00:30:50|1467|1465.8|1467|1465.8|1467|1465.8|1467|1465.8|2
1656635460000|2022-07-01 00:31:00|||||||||2
1656635480000|2022-07-01 00:31:20|1466.9|1465.7|1466.9|1465.7|1466.9|1465.7|1466.9|1465.7|1
1656635490000|2022-07-01 00:31:30|1466.7|1465.5|1466.8|1465.6|1466.9|1465.7|1466.7|1465.5|5
1656635500000|2022-07-01 00:31:40|1466.9|1465.7|1466.9|1465.7|1466.9|1465.7|1466.9|1465.7|2
1656635510000|2022-07-01 00:31:50|1467|1465.8|1467.1|1465.9|1467.1|1465.9|1467|1465.8|1
1656635520000|2022-07-01 00:32:00|1467.4|1466.2|1466.5|1465.3|1467.4|1466.2|1466.5|1465.3|3
1656635530000|2022-07-01 00:32:10|1466.6|1465.4|1466.5|1465.3|1466.8|1465.6|1466.5|1465.3|0
1656635540000|2022-07-01 00:32:20|1466.6|1465.4|1466.8|1465.6|1466.9|1465.7|1466.6|1465.4|2
1656635550000|2022-07-01 00:32:30|1466.6|1465.4|1466.7|1465.5|1466.7|1465.5|1466.5|1465.3|2
1656635560000|2022-07-01 00:32:40|1466.8|1465.6|1466.8|1465.6|1466.8|1465.6|1466.8|1465.6|0
1656635600000|2022-07-01 00:33:20|1466.6|1465.4|1466.8|1465.6|1466.9|1465.7|1466.6|1465.4|3
1656635610000|2022-07-01 00:33:30|1466.9|1465.7|1466.8|1465.6|1466.9|1465.7|1466.8|1465.6|0
1656635620000|2022-07-01 00:33:40|1466.9|1465.7|1466.9|1465.7|1466.9|1465.7|1466.8|1465.6|1
1656635630000|2022-07-01 00:33:50|1467.1|1465.9|1467.4|1466.2|1467.4|1466.2|1467.1|1465.9|4
1656635640000|2022-07-01 00:34:00|1467.2|1466|1467.5|1466.3|1467.5|1466.3|1467.2|1466|9
1656635650000|2022-07-01 00:34:10|1467.6|1466.4|1467.6|1466.4|1467.6|1466.4|1467.5|1466.3|0
1656635660000|2022-07-01 00:34:20|1467.5|1466.3|1467.5|1466.3|1467.6|1466.4|1467.5|1466.3|0
1656635670000|2022-07-01 00:34:30|1467.4|1466.2|1467.7|1466.5|1467.7|1466.5|1467.4|1466.2|2
1656635700000|2022-07-01 00:35:00|1467.5|1466.3|1467.5|1466.3|1467.6|1466.4|1467.5|1466.3|0
1656635710000|2022-07-01 00:35:10|1467.4|1466.2|1467.4|1466.2|1467.4|1466.2|1467.4|1466.2|0
1656635730000|2022-07-01 00:35:30|1467.6|1466.4|1467.4|1466.2|1467.6|1466.4|1467.4|1466.2|2
1656635750000|2022-07-01 00:35:50|1467.2|1466|1467.2|1466|1467.2|1466|1467.2|1466|0
1656635760000|2022-07-01 00:36:00|1467|1465.8|1467|1465.8|1467|1465.8|1467|1465.8|1
1656635780000|2022-07-01 00:36:20|1467.3|1466.1|1467.3|1466.1|1467.3|1466.1|1467.3|1466.1|2
1656635810000|2022-07-01 00:36:50|1467.2|1466|1467.3|1466.1|1467.3|1466.1|1467.2|1466|1
1656635820000|2022-07-01 00:37:00|1467.1|1465.9|1467|1465.8|1467.1|1465.9|1467|1465.8|1
1656635830000|2022-07-01 00:37:10|1467.1|1465.9|1467.2|1466|1467.4|1466.2|1467.1|1465.9|4
1656635840000|2022-07-01 00:37:20|1467.3|1466.1|1466.8|1465.6|1467.3|1466.1|1466.8|1465.6|1
1656635850000|2022-07-01 00:37:30|1466.6|1465.4|1466.9|1465.7|1466.9|1465.7|1466.6|1465.4|1
1656635860000|2022-07-01 00:37:40|1467|1465.8|1467.1|1465.9|1467.2|1466|1467|1465.8|4
1656635870000|2022-07-01 00:37:50|1467|1465.8|1467.2|1466|1467.3|1466.1|1467|1465.8|0
1656635880000|2022-07-01 00:38:00|1467.1|1465.9|1467.1|1465.9|1467.1|1465.9|1467.1|1465.9|1
1656635890000|2022-07-01 00:38:10|1467|1465.8|1467|1465.8|1467.1|1465.9|1467|1465.8|0
1656635900000|2022-07-01 00:38:20|||||||||1
1656635910000|2022-07-01 00:38:30|1466.5|1465.3|1466.5|1465.3|1466.5|1465.3|1466.5|1465.3|0
1656635930000|2022-07-01 00:38:50|1466.4|1465.2|1466.5|1465.3|1466.5|1465.3|1466.4|1465.2|1
1656635970000|2022-07-01 00:39:30|1466.6|1465.4|1466.6|1465.4|1466.6|1465.4|1466.6|1465.4|0
1656635980000|2022-07-01 00:39:40|1465.2|1464|1466.6|1465.4|1466.6|1465.4|1465.2|1464|17
1656635990000|2022-07-01 00:39:50|1466.7|1465.5|1466.7|1465.5|1466.7|1465.5|1466.7|1465.5|1
1656636000000|2022-07-01 00:40:00|1467|1465.8|1467|1465.8|1467|1465.8|1467|1465.8|3
1656636010000|2022-07-01 00:40:10|1466.7|1465.5|1466.7|1465.5|1466.7|1465.5|1466.7|1465.5|4
1656636030000|2022-07-01 00:40:30|1466.9|1465.7|1467|1465.8|1467|1465.8|1466.7|1465.5|2
1656636070000|2022-07-01 00:41:10|1466.9|1465.7|1467.2|1466|1467.2|1466|1466.9|1465.7|4
1656636090000|2022-07-01 00:41:30|1467.4|1466.2|1467.5|1466.3|1467.5|1466.3|1467.4|1466.2|2
1656636100000|2022-07-01 00:41:40|1467.4|1466.2|1467.2|1466|1467.5|1466.3|1467.2|1466|2
1656636150000|2022-07-01 00:42:30|1467.4|1466.2|1467.5|1466.3|1467.6|1466.4|1467.4|1466.2|2
1656636170000|2022-07-01 00:42:50|1467.7|1466.5|1468|1466.8|1468.1|1466.9|1467.7|1466.5|5
1656636180000|2022-07-01 00:43:00|1467.9|1466.7|1468|1466.8|1468.1|1466.9|1467.9|1466.7|1
1656636190000|2022-07-01 00:43:10|1468.1|1466.9|1468.1|1466.9|1468.1|1466.9|1468.1|1466.9|0
1656636200000|2022-07-01 00:43:20|1468.4|1467.2|1468.4|1467.2|1468.4|1467.2|1468.4|1467.2|3
1656636210000|2022-07-01 00:43:30|1468.5|1467.3|1468.2|1467|1468.5|1467.3|1468.1|1466.9|1
1656636220000|2022-07-01 00:43:40|1468.4|1467.2|1468.5|1467.3|1468.5|1467.3|1468.4|1467.2|1
1656636230000|2022-07-01 00:43:50|1468.4|1467.2|1468.4|1467.2|1468.4|1467.2|1468.4|1467.2|0
1656636240000|2022-07-01 00:44:00|1468.5|1467.3|1468.5|1467.3|1468.5|1467.3|1468.5|1467.3|0
1656636250000|2022-07-01 00:44:10|1468.4|1467.2|1468.5|1467.3|1468.6|1467.4|1468.4|1467.2|1
1656636320000|2022-07-01 00:45:20|||||||||1
1656636330000|2022-07-01 00:45:30|1468.4|1467.2|1468.4|1467.2|1468.4|1467.2|1468.4|1467.2|1
1656636340000|2022-07-01 00:45:40|1468.1|1466.9|1468.5|1467.3|1468.5|1467.3|1468.1|1466.9|2
1656636400000|2022-07-01 00:46:40|||||||||1
1656636420000|2022-07-01 00:47:00|1468.7|1467.5|1468.7|1467.5|1468.7|1467.5|1468.7|1467.5|2
1656636430000|2022-07-01 00:47:10|1468.9|1467.7|1468.9|1467.7|1468.9|1467.7|1468.9|1467.7|0
1656636460000|2022-07-01 00:47:40|||||||||1
1656636480000|2022-07-01 00:48:00|1469|1467.8|1469|1467.8|1469|1467.8|1469|1467.8|1
1656636490000|2022-07-01 00:48:10|1469.1|1467.9|1469.3|1468.1|1469.4|1468.2|1469|1467.8|1
1656636510000|2022-07-01 00:48:30|1469.2|1468|1469.2|1468|1469.2|1468|1469.2|1468|0
1656636530000|2022-07-01 00:48:50|1469.4|1468.2|1469.5|1468.3|1469.5|1468.3|1469.4|1468.2|3
1656636560000|2022-07-01 00:49:20|1469.6|1468.4|1469.6|1468.4|1469.6|1468.4|1469.6|1468.4|2
1656636570000|2022-07-01 00:49:30|||||||||4
1656636590000|2022-07-01 00:49:50|||||||||2
1656636600000|2022-07-01 00:50:00|1469.2|1468|1469.2|1468|1469.2|1468|1469.2|1468|1
1656636610000|2022-07-01 00:50:10|1469.1|1467.9|1469.2|1468|1469.2|1468|1469.1|1467.9|5
1656636640000|2022-07-01 00:50:40|1469.1|1467.9|1469.2|1468|1469.5|1468.3|1469.1|1467.9|3
1656636650000|2022-07-01 00:50:50|1469.4|1468.2|1469.2|1468|1469.4|1468.2|1469.2|1468|0
1656636660000|2022-07-01 00:51:00|1469.4|1468.2|1469.2|1468|1469.4|1468.2|1469.2|1468|0
1656636670000|2022-07-01 00:51:10|1469.4|1468.2|1469.2|1468|1469.5|1468.3|1469.2|1468|0
1656636680000|2022-07-01 00:51:20|1469.4|1468.2|1469.2|1468|1469.4|1468.2|1469.2|1468|0
1656636690000|2022-07-01 00:51:30|||||||||4
1656636700000|2022-07-01 00:51:40|1469.4|1468.2|1469.4|1468.2|1469.6|1468.4|1469.4|1468.2|2
1656636770000|2022-07-01 00:52:50|1469.6|1468.4|1469.6|1468.4|1469.6|1468.4|1469.6|1468.4|1
1656636800000|2022-07-01 00:53:20|1469.3|1468.1|1469.2|1468|1469.3|1468.1|1469.2|1468|5
1656636810000|2022-07-01 00:53:30|1469.1|1467.9|1469.1|1467.9|1469.1|1467.9|1469.1|1467.9|0
1656636820000|2022-07-01 00:53:40|1469.2|1468|1469.2|1468|1469.2|1468|1469.1|1467.9|4
1656636830000|2022-07-01 00:53:50|1469|1467.8|1469.1|1467.9|1469.2|1468|1469|1467.8|5
1656636840000|2022-07-01 00:54:00|1469.2|1468|1469.1|1467.9|1469.2|1468|1469.1|1467.9|0
1656636850000|2022-07-01 00:54:10|1469.2|1468|1469.1|1467.9|1469.2|1468|1469.1|1467.9|0
1656636860000|2022-07-01 00:54:20|1469|1467.8|1469|1467.8|1469|1467.8|1469|1467.8|0
1656636870000|2022-07-01 00:54:30|1469.1|1467.9|1469|1467.8|1469.1|1467.9|1469|1467.8|0
1656636900000|2022-07-01 00:55:00|||||||||1
1656636910000|2022-07-01 00:55:10|1469.1|1467.9|1469.1|1467.9|1469.1|1467.9|1469.1|1467.9|4
1656636930000|2022-07-01 00:55:30|1469.2|1468|1469.2|1468|1469.2|1468|1469.2|1468|1
1656636940000|2022-07-01 00:55:40|1469.4|1468.2|1469.4|1468.2|1469.4|1468.2|1469.4|1468.2|0
1656636950000|2022-07-01 00:55:50|1469.2|1468|1469.1|1467.9|1469.3|1468.1|1469.1|1467.9|3
1656636960000|2022-07-01 00:56:00|1469.6|1468.4|1469.6|1468.4|1469.6|1468.4|1469.6|1468.4|8
1656636990000|2022-07-01 00:56:30|||||||||3
1656637000000|2022-07-01 00:56:40|1469.2|1468|1469.2|1468|1469.3|1468.1|1469.2|1468|2
1656637010000|2022-07-01 00:56:50|1469|1467.8|1469|1467.8|1469|1467.8|1468.9|1467.7|5
1656637020000|2022-07-01 00:57:00|1468.9|1467.7|1468.9|1467.7|1468.9|1467.7|1468.9|1467.7|0
1656637030000|2022-07-01 00:57:10|1469|1467.8|1469|1467.8|1469|1467.8|1469|1467.8|2
1656637040000|2022-07-01 00:57:20|1469.1|1467.9|1469.3|1468.1|1469.3|1468.1|1469.1|1467.9|0
1656637050000|2022-07-01 00:57:30|||||||||1
1656637070000|2022-07-01 00:57:50|1469.5|1468.3|1469.1|1467.9|1469.5|1468.3|1469.1|1467.9|1
1656637080000|2022-07-01 00:58:00|1469|1467.8|1469|1467.8|1469|1467.8|1468.9|1467.7|10
1656637090000|2022-07-01 00:58:10|||||||||5
1656637110000|2022-07-01 00:58:30|1469.1|1467.9|1469.1|1467.9|1469.1|1467.9|1469.1|1467.9|1
1656637140000|2022-07-01 00:59:00|1469|1467.8|1469|1467.8|1469|1467.8|1469|1467.8|4
1656637160000|2022-07-01 00:59:20|||||||||2
1656637180000|2022-07-01 00:59:40|1468.9|1467.7|1468.5|1467.3|1468.9|1467.7|1468.5|1467.3|0
1656637190000|2022-07-01 00:59:50|||||||||1
1656637200000|2022-07-01 01:00:00|1468.4|1467.2|1467.5|1466.3|1468.4|1467.2|1467.4|1466.2|12
1656637210000|2022-07-01 01:00:10|1467.6|1466.4|1468.9|1467.7|1468.9|1467.7|1467.6|1466.4|8
1656637220000|2022-07-01 01:00:20|1469|1467.8|1470|1468.8|1470.1|1468.9|1469|1467.8|12
1656637230000|2022-07-01 01:00:30|1470.1|1468.9|1470.3|1469.1|1470.4|1469.2|1470.1|1468.9|7
1656637240000|2022-07-01 01:00:40|1470.1|1468.9|1470|1468.8|1470.4|1469.2|1470|1468.8|13
1656637250000|2022-07-01 01:00:50|1470.1|1468.9|1470|1468.8|1470.1|1468.9|1470|1468.8|2
1656637260000|2022-07-01 01:01:00|1470.1|1468.9|1470.4|1469.2|1470.5|1469.3|1470.1|1468.9|14
1656637270000|2022-07-01 01:01:10|1470.5|1469.3|1470.5|1469.3|1470.5|1469.3|1470.4|1469.2|2
1656637280000|2022-07-01 01:01:20|1470.4|1469.2|1469.8|1468.6|1470.4|1469.2|1469.8|1468.6|8
1656637290000|2022-07-01 01:01:30|1469.6|1468.4|1469.8|1468.6|1469.8|1468.6|1469.6|1468.4|4
1656637300000|2022-07-01 01:01:40|1470.4|1469.2|1470.4|1469.2|1470.4|1469.2|1470.4|1469.2|7
1656637310000|2022-07-01 01:01:50|1470.6|1469.4|1470.6|1469.4|1470.6|1469.4|1470.6|1469.4|2
1656637320000|2022-07-01 01:02:00|1470.5|1469.3|1471|1469.8|1471|1469.8|1470.5|1469.3|23
1656637330000|2022-07-01 01:02:10|1471.1|1469.9|1471.2|1470|1471.3|1470.1|1471.1|1469.9|8
1656637340000|2022-07-01 01:02:20|1471.1|1469.9|1471.1|1469.9|1471.1|1469.9|1471.1|1469.9|0
1656637350000|2022-07-01 01:02:30|1471.3|1470.1|1471.1|1469.9|1471.3|1470.1|1471.1|1469.9|4
1656637360000|2022-07-01 01:02:40|1471.3|1470.1|1471.1|1469.9|1471.3|1470.1|1471.1|1469.9|7
1656637370000|2022-07-01 01:02:50|1470.9|1469.7|1471|1469.8|1471|1469.8|1470.9|1469.7|2
1656637380000|2022-07-01 01:03:00|1470.9|1469.7|1470.8|1469.6|1470.9|1469.7|1470.8|1469.6|0
1656637390000|2022-07-01 01:03:10|1470.5|1469.3|1470.3|1469.1|1470.5|1469.3|1470.3|1469.1|3
1656637400000|2022-07-01 01:03:20|1470.1|1468.9|1469.4|1468.2|1470.1|1468.9|1469.4|1468.2|37
1656637410000|2022-07-01 01:03:30|1469.3|1468.1|1469.1|1467.9|1469.3|1468.1|1469.1|1467.9|1
1656637420000|2022-07-01 01:03:40|1469.3|1468.1|1469.3|1468.1|1469.3|1468.1|1469.3|1468.1|0
1656637430000|2022-07-01 01:03:50|1469.1|1467.9|1468.8|1467.6|1469.1|1467.9|1468.8|1467.6|2
1656637440000|2022-07-01 01:04:00|1469|1467.8|1468.8|1467.6|1469|1467.8|1468.8|1467.6|1
1656637450000|2022-07-01 01:04:10|1468.6|1467.4|1468|1466.8|1468.6|1467.4|1467.8|1466.6|2
1656637460000|2022-07-01 01:04:20|1467.9|1466.7|1467.9|1466.7|1467.9|1466.7|1467.9|1466.7|2
1656637470000|2022-07-01 01:04:30|1467.8|1466.6|1467.8|1466.6|1467.8|1466.6|1467.7|1466.5|4
1656637480000|2022-07-01 01:04:40|1467.9|1466.7|1468|1466.8|1468|1466.8|1467.8|1466.6|3
1656637500000|2022-07-01 01:05:00|1468.4|1467.2|1469|1467.8|1469|1467.8|1468.4|1467.2|4
1656637510000|2022-07-01 01:05:10|1469.1|1467.9|1469|1467.8|1469.1|1467.9|1469|1467.8|2
1656637520000|2022-07-01 01:05:20|1468.9|1467.7|1468.9|1467.7|1468.9|1467.7|1468.9|1467.7|0
1656637530000|2022-07-01 01:05:30|1469|1467.8|1469|1467.8|1469|1467.8|1469|1467.8|1
1656637560000|2022-07-01 01:06:00|1469.1|1467.9|1469.3|1468.1|1469.3|1468.1|1469.1|1467.9|3
1656637570000|2022-07-01 01:06:10|1468.8|1467.6|1468.8|1467.6|1468.8|1467.6|1468.8|1467.6|5
1656637580000|2022-07-01 01:06:20|1468.9|1467.7|1469|1467.8|1469.3|1468.1|1468.9|1467.7|1
1656637590000|2022-07-01 01:06:30|1469.1|1467.9|1469|1467.8|1469.1|1467.9|1469|1467.8|0
1656637600000|2022-07-01 01:06:40|1468.9|1467.7|1468.8|1467.6|1468.9|1467.7|1468.8|1467.6|0
1656637610000|2022-07-01 01:06:50|1468.5|1467.3|1468.3|1467.1|1468.5|1467.3|1468.1|1466.9|3
1656637620000|2022-07-01 01:07:00|1468.1|1466.9|1468.5|1467.3|1468.5|1467.3|1468.1|1466.9|0
1656637630000|2022-07-01 01:07:10|1468.6|1467.4|1468|1466.8|1468.6|1467.4|1467.9|1466.7|11
1656637640000|2022-07-01 01:07:20|1467.9|1466.7|1467.8|1466.6|1468|1466.8|1467.8|1466.6|8
1656637650000|2022-07-01 01:07:30|1467.5|1466.3|1467.5|1466.3|1467.5|1466.3|1467.5|1466.3|2
1656637660000|2022-07-01 01:07:40|1467.4|1466.2|1467.4|1466.2|1467.4|1466.2|1467.4|1466.2|0
1656637670000|2022-07-01 01:07:50|1467.3|1466.1|1467.3|1466.1|1467.3|1466.1|1467.3|1466.1|1
1656637680000|2022-07-01 01:08:00|1467.4|1466.2|1467.4|1466.2|1467.4|1466.2|1467.3|1466.1|0
1656637690000|2022-07-01 01:08:10|1467.5|1466.3|1467.1|1465.9|1467.5|1466.3|1467.1|1465.9|4
1656637700000|2022-07-01 01:08:20|1466.8|1465.6|1466.8|1465.6|1466.8|1465.6|1466.8|1465.6|2
1656637710000|2022-07-01 01:08:30|1466.4|1465.2|1466.4|1465.2|1466.5|1465.3|1466.3|1465.1|6
1656637730000|2022-07-01 01:08:50|1466.5|1465.3|1466.4|1465.2|1466.5|1465.3|1466.4|1465.2|0
1656637740000|2022-07-01 01:09:00|1466.3|1465.1|1466.3|1465.1|1466.3|1465.1|1466.1|1464.9|5
1656637760000|2022-07-01 01:09:20|1466.1|1464.9|1466.1|1464.9|1466.1|1464.9|1466.1|1464.9|0
1656637770000|2022-07-01 01:09:30|1466|1464.8|1466|1464.8|1466|1464.8|1466|1464.8|1
1656637780000|2022-07-01 01:09:40|1465.8|1464.6|1464.9|1463.7|1465.8|1464.6|1464.9|1463.7|7
1656637790000|2022-07-01 01:09:50|||||||||10
1656637800000|2022-07-01 01:10:00|1465|1463.8|1464.9|1463.7|1465|1463.8|1464.9|1463.7|5
1656637810000|2022-07-01 01:10:10|||||||||1
1656637820000|2022-07-01 01:10:20|1465.2|1464|1465.2|1464|1465.3|1464.1|1465.2|1464|1
1656637830000|2022-07-01 01:10:30|1464.3|1463.1|1464.5|1463.3|1464.5|1463.3|1464.3|1463.1|4
1656637840000|2022-07-01 01:10:40|1464.6|1463.4|1464.6|1463.4|1464.6|1463.4|1464.6|1463.4|0
1656637850000|2022-07-01 01:10:50|1464.5|1463.3|1464.4|1463.2|1464.6|1463.4|1464.3|1463.1|8
1656637860000|2022-07-01 01:11:00|1464.3|1463.1|1464.3|1463.1|1464.3|1463.1|1464.3|1463.1|0
1656637870000|2022-07-01 01:11:10|1464|1462.8|1464.6|1463.4|1464.6|1463.4|1464|1462.8|4
1656637880000|2022-07-01 01:11:20|1464.5|1463.3|1464.4|1463.2|1464.6|1463.4|1464.3|1463.1|2
1656637890000|2022-07-01 01:11:30|1464.3|1463.1|1463.7|1462.5|1464.3|1463.1|1463.6|1462.4|8
1656637900000|2022-07-01 01:11:40|1463.8|1462.6|1464.3|1463.1|1464.3|1463.1|1463.8|1462.6|7
1656637910000|2022-07-01 01:11:50|1464.1|1462.9|1464.3|1463.1|1464.3|1463.1|1464.1|1462.9|0
1656637920000|2022-07-01 01:12:00|1464.2|1463|1463|1461.8|1464.2|1463|1463|1461.8|5
1656637930000|2022-07-01 01:12:10|1462.9|1461.7|1462.5|1461.3|1462.9|1461.7|1462.5|1461.3|1
1656637940000|2022-07-01 01:12:20|1462.4|1461.2|1462.5|1461.3|1462.5|1461.3|1462.4|1461.2|5
1656637950000|2022-07-01 01:12:30|1462.4|1461.2|1462|1460.8|1462.5|1461.3|1462|1460.8|9
1656637960000|2022-07-01 01:12:40|1461.9|1460.7|1462|1460.8|1462|1460.8|1461.9|1460.7|2
1656637980000|2022-07-01 01:13:00|1462.1|1460.9|1462.3|1461.1|1462.3|1461.1|1462.1|1460.9|2
1656637990000|2022-07-01 01:13:10|1462.4|1461.2|1463|1461.8|1463|1461.8|1462.4|1461.2|1
1656638000000|2022-07-01 01:13:20|1463.1|1461.9|1463|1461.8|1463.1|1461.9|1463|1461.8|0
1656638010000|2022-07-01 01:13:30|1463.1|1461.9|1463.3|1462.1|1463.3|1462.1|1463.1|1461.9|0
1656638020000|2022-07-01 01:13:40|1462.8|1461.6|1462.8|1461.6|1462.8|1461.6|1462.8|1461.6|12
1656638030000|2022-07-01 01:13:50|1462.6|1461.4|1462.8|1461.6|1462.8|1461.6|1462.6|1461.4|0
1656638050000|2022-07-01 01:14:10|1462.9|1461.7|1462.8|1461.6|1462.9|1461.7|1462.7|1461.5|2
1656638060000|2022-07-01 01:14:20|1462.9|1461.7|1462.9|1461.7|1462.9|1461.7|1462.9|1461.7|11
1656638070000|2022-07-01 01:14:30|1462.6|1461.4|1462.9|1461.7|1462.9|1461.7|1462.6|1461.4|9
1656638090000|2022-07-01 01:14:50|1462.8|1461.6|1462.8|1461.6|1462.8|1461.6|1462.1|1460.9|9
1656638100000|2022-07-01 01:15:00|1462.6|1461.4|1462.9|1461.7|1462.9|1461.7|1462.1|1460.9|30
1656638110000|2022-07-01 01:15:10|1463|1461.8|1463.1|1461.9|1463.1|1461.9|1463|1461.8|11
1656638120000|2022-07-01 01:15:20|||||||||15
1656638130000|2022-07-01 01:15:30|||||||||19
1656638140000|2022-07-01 01:15:40|1463.6|1462.4|1464.3|1463.1|1464.4|1463.2|1463.5|1462.3|14
1656638150000|2022-07-01 01:15:50|1464.5|1463.3|1463.5|1462.3|1464.6|1463.4|1463.4|1462.2|8
1656638160000|2022-07-01 01:16:00|1463.6|1462.4|1463.4|1462.2|1463.6|1462.4|1463.4|1462.2|0
1656638170000|2022-07-01 01:16:10|1463.5|1462.3|1463.5|1462.3|1463.5|1462.3|1463.3|1462.1|1
1656638180000|2022-07-01 01:16:20|1463.6|1462.4|1462.9|1461.7|1463.6|1462.4|1462.9|1461.7|0
1656638190000|2022-07-01 01:16:30|1462.8|1461.6|1462.6|1461.4|1462.8|1461.6|1462.5|1461.3|0
1656638200000|2022-07-01 01:16:40|1462.9|1461.7|1462.5|1461.3|1462.9|1461.7|1462.4|1461.2|1
1656638210000|2022-07-01 01:16:50|1462.6|1461.4|1462.9|1461.7|1463|1461.8|1462.6|1461.4|1
1656638220000|2022-07-01 01:17:00|1463|1461.8|1463|1461.8|1463.1|1461.9|1462.9|1461.7|0
1656638230000|2022-07-01 01:17:10|1463.1|1461.9|1463|1461.8|1463.1|1461.9|1463|1461.8|1
1656638240000|2022-07-01 01:17:20|1462.5|1461.3|1462|1460.8|1462.5|1461.3|1462|1460.8|1
1656638250000|2022-07-01 01:17:30|1462.1|1460.9|1461.9|1460.7|1462.1|1460.9|1461.9|1460.7|2
1656638260000|2022-07-01 01:17:40|1462|1460.8|1462.3|1461.1|1462.4|1461.2|1461.9|1460.7|2
1656638280000|2022-07-01 01:18:00|1462.4|1461.2|1462.4|1461.2|1462.4|1461.2|1462.4|1461.2|0
1656638290000|2022-07-01 01:18:10|1462.5|1461.3|1463|1461.8|1463|1461.8|1462.5|1461.3|2
1656638300000|2022-07-01 01:18:20|1462.4|1461.2|1462.3|1461.1|1462.4|1461.2|1462.3|1461.1|2
1656638310000|2022-07-01 01:18:30|1462.4|1461.2|1462.1|1460.9|1462.4|1461.2|1461.6|1460.4|11
1656638320000|2022-07-01 01:18:40|1462.3|1461.1|1461.9|1460.7|1462.3|1461.1|1461.9|1460.7|4
1656638330000|2022-07-01 01:18:50|1461.6|1460.4|1461|1459.8|1461.6|1460.4|1461|1459.8|1
1656638350000|2022-07-01 01:19:10|1460.4|1459.2|1460.5|1459.3|1460.5|1459.3|1460.4|1459.2|3
1656638360000|2022-07-01 01:19:20|1460.6|1459.4|1460.3|1459.1|1460.6|1459.4|1460.3|1459.1|8
1656638370000|2022-07-01 01:19:30|1460.4|1459.2|1460.4|1459.2|1460.4|1459.2|1460.3|1459.1|9
1656638380000|2022-07-01 01:19:40|1460|1458.8|1459.9|1458.7|1460|1458.8|1459.9|1458.7|13
1656638390000|2022-07-01 01:19:50|1460|1458.8|1459.9|1458.7|1460|1458.8|1459.8|1458.6|3
1656638400000|2022-07-01 01:20:00|1460|1458.8|1459.9|1458.7|1460|1458.8|1459.9|1458.7|7
1656638410000|2022-07-01 01:20:10|1460|1458.8|1460|1458.8|1460|1458.8|1459.9|1458.7|0
1656638420000|2022-07-01 01:20:20|1459.9|1458.7|1460|1458.8|1460|1458.8|1459.9|1458.7|0
1656638430000|2022-07-01 01:20:30|1460.1|1458.9|1460|1458.8|1460.1|1458.9|1460|1458.8|5
1656638440000|2022-07-01 01:20:40|1459.6|1458.4|1459.6|1458.4|1459.6|1458.4|1459.6|1458.4|5
1656638450000|2022-07-01 01:20:50|1460|1458.8|1460|1458.8|1460|1458.8|1460|1458.8|5
1656638460000|2022-07-01 01:21:00|1460.1|1458.9|1460.8|1459.6|1460.9|1459.7|1460.1|1458.9|13
1656638470000|2022-07-01 01:21:10|1460.6|1459.4|1460.6|1459.4|1460.8|1459.6|1460.5|1459.3|8
1656638480000|2022-07-01 01:21:20|1460.8|1459.6|1460.8|1459.6|1460.8|1459.6|1460.8|1459.6|1
1656638490000|2022-07-01 01:21:30|1460.6|1459.4|1460.3|1459.1|1460.6|1459.4|1460.3|1459.1|1
1656638500000|2022-07-01 01:21:40|1460.1|1458.9|1459.8|1458.6|1460.1|1458.9|1459.8|1458.6|6
1656638510000|2022-07-01 01:21:50|1459.9|1458.7|1459.9|1458.7|1459.9|1458.7|1459.9|1458.7|2
1656638520000|2022-07-01 01:22:00|1459.8|1458.6|1459.8|1458.6|1459.8|1458.6|1459.8|1458.6|2
1656638530000|2022-07-01 01:22:10|1459.5|1458.3|1459.1|1457.9|1459.6|1458.4|1459.1|1457.9|6
1656638540000|2022-07-01 01:22:20|1459.3|1458.1|1459.3|1458.1|1459.3|1458.1|1459.1|1457.9|3
1656638550000|2022-07-01 01:22:30|1459.1|1457.9|1459|1457.8|1459.3|1458.1|1459|1457.8|10
1656638560000|2022-07-01 01:22:40|1458.8|1457.6|1458.6|1457.4|1458.9|1457.7|1458.6|1457.4|4
1656638570000|2022-07-01 01:22:50|1458.8|1457.6|1458.8|1457.6|1458.9|1457.7|1458.8|1457.6|4
1656638580000|2022-07-01 01:23:00|1458.9|1457.7|1459|1457.8|1459|1457.8|1458.8|1457.6|4
1656638590000|2022-07-01 01:23:10|1458.9|1457.7|1459|1457.8|1459|1457.8|1458.9|1457.7|0
1656638600000|2022-07-01 01:23:20|||||||||1
1656638610000|2022-07-01 01:23:30|1458.3|1457.1|1458|1456.8|1458.3|1457.1|1458|1456.8|17
1656638620000|2022-07-01 01:23:40|||||||||2
1656638630000|2022-07-01 01:23:50|1458.1|1456.9|1458.3|1457.1|1458.3|1457.1|1458.1|1456.9|4
1656638660000|2022-07-01 01:24:20|1458.4|1457.2|1458.3|1457.1|1458.4|1457.2|1458.3|1457.1|1
1656638670000|2022-07-01 01:24:30|1458.4|1457.2|1458.3|1457.1|1458.4|1457.2|1458.3|1457.1|0
1656638680000|2022-07-01 01:24:40|1458.4|1457.2|1458|1456.8|1458.4|1457.2|1458|1456.8|2
1656638690000|2022-07-01 01:24:50|1458.1|1456.9|1458.1|1456.9|1458.1|1456.9|1458.1|1456.9|4
1656638700000|2022-07-01 01:25:00|1458|1456.8|1458.4|1457.2|1458.8|1457.6|1458|1456.8|16
1656638710000|2022-07-01 01:25:10|1458.3|1457.1|1458|1456.8|1458.3|1457.1|1458|1456.8|4
1656638720000|2022-07-01 01:25:20|1458.1|1456.9|1457.9|1456.7|1458.3|1457.1|1457.9|1456.7|1
1656638730000|2022-07-01 01:25:30|1458|1456.8|1457.6|1456.4|1458.1|1456.9|1457.6|1456.4|12
1656638740000|2022-07-01 01:25:40|1458|1456.8|1458.8|1457.6|1458.8|1457.6|1458|1456.8|10
1656638750000|2022-07-01 01:25:50|1458.6|1457.4|1458.6|1457.4|1458.9|1457.7|1458.4|1457.2|3
1656638760000|2022-07-01 01:26:00|1458.5|1457.3|1458.9|1457.7|1458.9|1457.7|1458.5|1457.3|0
1656638770000|2022-07-01 01:26:10|1458.8|1457.6|1459.1|1457.9|1459.1|1457.9|1458.8|1457.6|4
1656638780000|2022-07-01 01:26:20|1459|1457.8|1459|1457.8|1459|1457.8|1459|1457.8|12
1656638800000|2022-07-01 01:26:40|1458.9|1457.7|1458.6|1457.4|1459|1457.8|1458.6|1457.4|13
1656638810000|2022-07-01 01:26:50|1458.5|1457.3|1458.5|1457.3|1458.6|1457.4|1458.5|1457.3|1
1656638820000|2022-07-01 01:27:00|1458.6|1457.4|1458.5|1457.3|1458.6|1457.4|1458.5|1457.3|3
1656638830000|2022-07-01 01:27:10|1458.4|1457.2|1458.4|1457.2|1458.4|1457.2|1458.1|1456.9|3
1656638840000|2022-07-01 01:27:20|1458.3|1457.1|1458.4|1457.2|1458.4|1457.2|1458.3|1457.1|0
1656638850000|2022-07-01 01:27:30|1458.5|1457.3|1458.5|1457.3|1458.5|1457.3|1458.5|1457.3|0
1656638860000|2022-07-01 01:27:40|1458.4|1457.2|1458.4|1457.2|1458.4|1457.2|1458.3|1457.1|0
1656638870000|2022-07-01 01:27:50|1458.5|1457.3|1458.5|1457.3|1458.5|1457.3|1458.5|1457.3|0
1656638880000|2022-07-01 01:28:00|1458.6|1457.4|1458.5|1457.3|1458.6|1457.4|1458.5|1457.3|1
1656638890000|2022-07-01 01:28:10|1458.6|1457.4|1458.5|1457.3|1458.8|1457.6|1458.5|1457.3|4
1656638900000|2022-07-01 01:28:20|1458.4|1457.2|1458.1|1456.9|1458.5|1457.3|1458.1|1456.9|4
1656638910000|2022-07-01 01:28:30|1458|1456.8|1457.8|1456.6|1458|1456.8|1457.8|1456.6|5
1656638920000|2022-07-01 01:28:40|1457.6|1456.4|1457.6|1456.4|1457.6|1456.4|1457.6|1456.4|0
1656638930000|2022-07-01 01:28:50|||||||||8
1656638940000|2022-07-01 01:29:00|1458|1456.8|1458|1456.8|1458.1|1456.9|1458|1456.8|7
1656638950000|2022-07-01 01:29:10|1457.6|1456.4|1457.4|1456.2|1457.6|1456.4|1457.4|1456.2|11
1656638960000|2022-07-01 01:29:20|1457.5|1456.3|1457.1|1455.9|1457.5|1456.3|1457.1|1455.9|4
1656638980000|2022-07-01 01:29:40|1457|1455.8|1457|1455.8|1457|1455.8|1457|1455.8|4
1656638990000|2022-07-01 01:29:50|||||||||1
1656639000000|2022-07-01 01:30:00|1456.8|1455.6|1456.9|1455.7|1456.9|1455.7|1456.6|1455.4|3
1656639010000|2022-07-01 01:30:10|1456.8|1455.6|1456.9|1455.7|1456.9|1455.7|1456.8|1455.6|0
1656639020000|2022-07-01 01:30:20|||||||||1
1656639030000|2022-07-01 01:30:30|||||||||1
1656639050000|2022-07-01 01:30:50|1456.8|1455.6|1456.9|1455.7|1456.9|1455.7|1456.8|1455.6|0
1656639060000|2022-07-01 01:31:00|1456.6|1455.4|1456.9|1455.7|1456.9|1455.7|1456.6|1455.4|3
1656639070000|2022-07-01 01:31:10|1456.6|1455.4|1456.8|1455.6|1456.8|1455.6|1456.5|1455.3|1
1656639080000|2022-07-01 01:31:20|1456.6|1455.4|1456.4|1455.2|1456.6|1455.4|1456.4|1455.2|15
1656639090000|2022-07-01 01:31:30|1456.3|1455.1|1456|1454.8|1456.4|1455.2|1456|1454.8|13
1656639100000|2022-07-01 01:31:40|1455.9|1454.7|1455.9|1454.7|1456|1454.8|1455.9|1454.7|21
1656639110000|2022-07-01 01:31:50|1456.3|1455.1|1455.6|1454.4|1456.3|1455.1|1455.6|1454.4|12
1656639120000|2022-07-01 01:32:00|||||||||21
1656639130000|2022-07-01 01:32:10|1456.2|1455|1456.3|1455.1|1456.3|1455.1|1456.2|1455|24
1656639140000|2022-07-01 01:32:20|1456.4|1455.2|1456.5|1455.3|1456.5|1455.3|1456.4|1455.2|0
1656639160000|2022-07-01 01:32:40|1456.8|1455.6|1456.9|1455.7|1456.9|1455.7|1456.8|1455.6|2
1656639170000|2022-07-01 01:32:50|1457|1455.8|1457|1455.8|1457|1455.8|1457|1455.8|0
1656639190000|2022-07-01 01:33:10|1457.1|1455.9|1457.1|1455.9|1457.3|1456.1|1457|1455.8|0
1656639200000|2022-07-01 01:33:20|||||||||2
1656639210000|2022-07-01 01:33:30|1457.3|1456.1|1457.1|1455.9|1457.3|1456.1|1457.1|1455.9|0
1656639230000|2022-07-01 01:33:50|||||||||1
1656639240000|2022-07-01 01:34:00|1456.9|1455.7|1456.9|1455.7|1456.9|1455.7|1456.9|1455.7|1
1656639260000|2022-07-01 01:34:20|1457|1455.8|1457|1455.8|1457.1|1455.9|1457|1455.8|1
1656639270000|2022-07-01 01:34:30|1457.1|1455.9|1456.9|1455.7|1457.1|1455.9|1456.9|1455.7|5
1656639280000|2022-07-01 01:34:40|||||||||2
1656639300000|2022-07-01 01:35:00|1456.6|1455.4|1456.8|1455.6|1456.8|1455.6|1456.6|1455.4|2
1656639320000|2022-07-01 01:35:20|1456.6|1455.4|1456.6|1455.4|1456.6|1455.4|1456.6|1455.4|0
1656639330000|2022-07-01 01:35:30|1456.4|1455.2|1456.3|1455.1|1456.4|1455.2|1456.1|1454.9|5
1656639340000|2022-07-01 01:35:40|1456.4|1455.2|1456.6|1455.4|1456.6|1455.4|1456.4|1455.2|0
1656639350000|2022-07-01 01:35:50|1456.4|1455.2|1456.5|1455.3|1456.6|1455.4|1456.4|1455.2|4
1656639360000|2022-07-01 01:36:00|1456.4|1455.2|1456.2|1455|1456.4|1455.2|1456.2|1455|3
1656639370000|2022-07-01 01:36:10|1456.1|1454.9|1456.3|1455.1|1456.3|1455.1|1456.1|1454.9|1
1656639390000|2022-07-01 01:36:30|1456.1|1454.9|1456.1|1454.9|1456.4|1455.2|1456.1|1454.9|6
1656639400000|2022-07-01 01:36:40|1455.9|1454.7|1455.9|1454.7|1455.9|1454.7|1455.9|1454.7|10
1656639410000|2022-07-01 01:36:50|1455.6|1454.4|1455.6|1454.4|1455.6|1454.4|1455.6|1454.4|24
1656639420000|2022-07-01 01:37:00|1455.7|1454.5|1455.7|1454.5|1455.8|1454.6|1455.7|1454.5|0
1656639430000|2022-07-01 01:37:10|1455.8|1454.6|1455.7|1454.5|1455.8|1454.6|1455.7|1454.5|5
1656639450000|2022-07-01 01:37:30|1455.9|1454.7|1455.7|1454.5|1455.9|1454.7|1455.7|1454.5|0
1656639460000|2022-07-01 01:37:40|1455.6|1454.4|1455.7|1454.5|1455.7|1454.5|1455.6|1454.4|3
1656639470000|2022-07-01 01:37:50|1455.8|1454.6|1455.6|1454.4|1455.8|1454.6|1455.6|1454.4|0
1656639480000|2022-07-01 01:38:00|||||||||17
1656639490000|2022-07-01 01:38:10|1455.8|1454.6|1455.8|1454.6|1455.8|1454.6|1455.7|1454.5|4
1656639500000|2022-07-01 01:38:20|1455.7|1454.5|1455.8|1454.6|1455.8|1454.6|1455.6|1454.4|2
1656639530000|2022-07-01 01:38:50|1455.1|1453.9|1455.1|1453.9|1455.1|1453.9|1455.1|1453.9|11
1656639550000|2022-07-01 01:39:10|||||||||5
1656639560000|2022-07-01 01:39:20|1455|1453.8|1455.5|1454.3|1455.8|1454.6|1455|1453.8|5
1656639570000|2022-07-01 01:39:30|1455.4|1454.2|1455.4|1454.2|1455.5|1454.3|1455.4|1454.2|0
1656639580000|2022-07-01 01:39:40|1455.5|1454.3|1455.5|1454.3|1455.5|1454.3|1455.5|1454.3|0
1656639590000|2022-07-01 01:39:50|1455.4|1454.2|1455.4|1454.2|1455.4|1454.2|1455.4|1454.2|0
1656639600000|2022-07-01 01:40:00|1455.5|1454.3|1455.3|1454.1|1455.5|1454.3|1455.3|1454.1|2
1656639610000|2022-07-01 01:40:10|1455.1|1453.9|1454.9|1453.7|1455.1|1453.9|1454.9|1453.7|2
1656639620000|2022-07-01 01:40:20|1455|1453.8|1455|1453.8|1455|1453.8|1454.9|1453.7|0
1656639630000|2022-07-01 01:40:30|1454.9|1453.7|1455.1|1453.9|1455.1|1453.9|1454.9|1453.7|1
1656639640000|2022-07-01 01:40:40|1455.3|1454.1|1455.5|1454.3|1455.5|1454.3|1455.3|1454.1|0
1656639660000|2022-07-01 01:41:00|1455.4|1454.2|1455.5|1454.3|1455.5|1454.3|1455.4|1454.2|0
1656639670000|2022-07-01 01:41:10|1454.5|1453.3|1454.5|1453.3|1454.5|1453.3|1454.4|1453.2|7
1656639680000|2022-07-01 01:41:20|1454.4|1453.2|1454.3|1453.1|1454.8|1453.6|1454.3|1453.1|15
1656639700000|2022-07-01 01:41:40|1454.4|1453.2|1454.4|1453.2|1454.5|1453.3|1454.3|1453.1|6
1656639710000|2022-07-01 01:41:50|1454.3|1453.1|1454.3|1453.1|1454.3|1453.1|1454.3|1453.1|0
1656639720000|2022-07-01 01:42:00|1454|1452.8|1453.8|1452.6|1454|1452.8|1453.8|1452.6|6
1656639730000|2022-07-01 01:42:10|1453.7|1452.5|1453.5|1452.3|1453.7|1452.5|1453.5|1452.3|4
1656639740000|2022-07-01 01:42:20|1453.1|1451.9|1453.1|1451.9|1453.3|1452.1|1453|1451.8|8
1656639750000|2022-07-01 01:42:30|1453.2|1452|1453.1|1451.9|1453.3|1452.1|1453.1|1451.9|5
1656639760000|2022-07-01 01:42:40|1453.3|1452.1|1453.1|1451.9|1453.3|1452.1|1453|1451.8|3
1656639770000|2022-07-01 01:42:50|1453|1451.8|1453|1451.8|1453|1451.8|1452.9|1451.7|0
1656639780000|2022-07-01 01:43:00|1452.9|1451.7|1452.8|1451.6|1452.9|1451.7|1452.8|1451.6|2
1656639790000|2022-07-01 01:43:10|1452.9|1451.7|1452.9|1451.7|1452.9|1451.7|1452.8|1451.6|1
1656639800000|2022-07-01 01:43:20|1452.8|1451.6|1452.5|1451.3|1452.9|1451.7|1452.5|1451.3|3
1656639810000|2022-07-01 01:43:30|1452.6|1451.4|1452.9|1451.7|1452.9|1451.7|1452.6|1451.4|0
1656639820000|2022-07-01 01:43:40|1452.8|1451.6|1453|1451.8|1453|1451.8|1452.8|1451.6|1
1656639830000|2022-07-01 01:43:50|1453.1|1451.9|1453.3|1452.1|1453.4|1452.2|1453.1|1451.9|8
1656639840000|2022-07-01 01:44:00|1453.4|1452.2|1453.1|1451.9|1453.4|1452.2|1453.1|1451.9|3
1656639850000|2022-07-01 01:44:10|1452.8|1451.6|1452.6|1451.4|1452.8|1451.6|1452.6|1451.4|3
1656639860000|2022-07-01 01:44:20|1451.9|1450.7|1451.8|1450.6|1451.9|1450.7|1451.8|1450.6|3
1656639870000|2022-07-01 01:44:30|1452.1|1450.9|1451.8|1450.6|1452.5|1451.3|1451.6|1450.4|7
1656639880000|2022-07-01 01:44:40|1451.6|1450.4|1452|1450.8|1452.1|1450.9|1451.6|1450.4|0
1656639890000|2022-07-01 01:44:50|1452.1|1450.9|1451.4|1450.2|1452.1|1450.9|1451.4|1450.2|4
1656639900000|2022-07-01 01:45:00|1451.5|1450.3|1451.5|1450.3|1451.5|1450.3|1451.5|1450.3|2
1656639910000|2022-07-01 01:45:10|||||||||2
1656639920000|2022-07-01 01:45:20|1451.4|1450.2|1451.5|1450.3|1451.5|1450.3|1451.4|1450.2|2
1656639930000|2022-07-01 01:45:30|1451.4|1450.2|1451.5|1450.3|1451.5|1450.3|1451.4|1450.2|8
1656639940000|2022-07-01 01:45:40|1451.4|1450.2|1451.5|1450.3|1451.5|1450.3|1451.4|1450.2|1
1656639950000|2022-07-01 01:45:50|1451.6|1450.4|1451.6|1450.4|1451.6|1450.4|1451.6|1450.4|1
1656639960000|2022-07-01 01:46:00|1451.5|1450.3|1451.6|1450.4|1451.6|1450.4|1451.5|1450.3|14
1656639980000|2022-07-01 01:46:20|||||||||3
1656639990000|2022-07-01 01:46:30|||||||||11
1656640020000|2022-07-01 01:47:00|||||||||6
1656640030000|2022-07-01 01:47:10|||||||||1
1656640050000|2022-07-01 01:47:30|1451.3|1450.1|1451.3|1450.1|1451.3|1450.1|1451.3|1450.1|5
1656640070000|2022-07-01 01:47:50|1451.4|1450.2|1451.6|1450.4|1451.6|1450.4|1451.4|1450.2|42
1656640080000|2022-07-01 01:48:00|1451.4|1450.2|1449|1447.8|1451.4|1450.2|1448.5|1447.3|15
1656640090000|2022-07-01 01:48:10|1448.8|1447.6|1447.9|1446.7|1448.8|1447.6|1447.8|1446.6|27
1656640100000|2022-07-01 01:48:20|||||||||5
1656640110000|2022-07-01 01:48:30|1447.4|1446.2|1446.9|1445.7|1447.4|1446.2|1446.9|1445.7|15
1656640120000|2022-07-01 01:48:40|1447|1445.8|1447.4|1446.2|1447.5|1446.3|1446.6|1445.4|5
1656640130000|2022-07-01 01:48:50|1447.5|1446.3|1446.8|1445.6|1447.5|1446.3|1446.8|1445.6|14
1656640140000|2022-07-01 01:49:00|1446.5|1445.3|1446.1|1444.9|1446.5|1445.3|1446|1444.8|21
1656640150000|2022-07-01 01:49:10|1446|1444.8|1444.9|1443.7|1446.1|1444.9|1444.8|1443.6|15
1656640160000|2022-07-01 01:49:20|1444.8|1443.6|1444.5|1443.3|1444.8|1443.6|1444.5|1443.3|5
1656640170000|2022-07-01 01:49:30|1444.4|1443.2|1443.4|1442.2|1444.6|1443.4|1443.4|1442.2|25
1656640180000|2022-07-01 01:49:40|1443.6|1442.4|1443.9|1442.7|1444|1442.8|1443.6|1442.4|8
1656640190000|2022-07-01 01:49:50|1444|1442.8|1444.1|1442.9|1444.1|1442.9|1444|1442.8|3
1656640200000|2022-07-01 01:50:00|1444.2|1443|1445.8|1444.6|1445.8|1444.6|1444.2|1443|12
1656640210000|2022-07-01 01:50:10|1445.7|1444.5|1445.8|1444.6|1445.9|1444.7|1445.4|1444.2|19
1656640230000|2022-07-01 01:50:30|1446|1444.8|1446.4|1445.2|1446.4|1445.2|1446|1444.8|1
1656640240000|2022-07-01 01:50:40|1446.5|1445.3|1447.4|1446.2|1447.4|1446.2|1446.5|1445.3|7
1656640250000|2022-07-01 01:50:50|1447.5|1446.3|1447.5|1446.3|1447.5|1446.3|1447.4|1446.2|3
1656640260000|2022-07-01 01:51:00|1447.6|1446.4|1447.9|1446.7|1447.9|1446.7|1447.6|1446.4|6
1656640270000|2022-07-01 01:51:10|||||||||2
1656640280000|2022-07-01 01:51:20|1448|1446.8|1447.9|1446.7|1448.1|1446.9|1447.9|1446.7|1
1656640290000|2022-07-01 01:51:30|||||||||1
1656640300000|2022-07-01 01:51:40|1448|1446.8|1448.1|1446.9|1448.1|1446.9|1448|1446.8|0
1656640310000|2022-07-01 01:51:50|1448.4|1447.2|1448.4|1447.2|1448.4|1447.2|1448.4|1447.2|2
1656640320000|2022-07-01 01:52:00|1448.3|1447.1|1447.5|1446.3|1448.3|1447.1|1447.5|1446.3|22
1656640330000|2022-07-01 01:52:10|1446.8|1445.6|1446.8|1445.6|1446.9|1445.7|1446.8|1445.6|14
1656640340000|2022-07-01 01:52:20|1447|1445.8|1446.8|1445.6|1447|1445.8|1446.8|1445.6|7
1656640350000|2022-07-01 01:52:30|1446.9|1445.7|1447.5|1446.3|1447.5|1446.3|1446.8|1445.6|3
1656640360000|2022-07-01 01:52:40|1446.6|1445.4|1447|1445.8|1447|1445.8|1446.4|1445.2|8
1656640370000|2022-07-01 01:52:50|||||||||5
1656640380000|2022-07-01 01:53:00|1447.4|1446.2|1447.1|1445.9|1447.4|1446.2|1447|1445.8|37
1656640390000|2022-07-01 01:53:10|1447|1445.8|1447|1445.8|1447.2|1446|1447|1445.8|1
1656640400000|2022-07-01 01:53:20|1446.9|1445.7|1446.9|1445.7|1446.9|1445.7|1446.4|1445.2|7
1656640410000|2022-07-01 01:53:30|1446.8|1445.6|1446.8|1445.6|1446.9|1445.7|1446.8|1445.6|0
1656640420000|2022-07-01 01:53:40|1446.9|1445.7|1447.3|1446.1|1447.3|1446.1|1446.9|1445.7|2
1656640430000|2022-07-01 01:53:50|1447.2|1446|1447|1445.8|1447.3|1446.1|1447|1445.8|3
1656640440000|2022-07-01 01:54:00|1446.9|1445.7|1446.8|1445.6|1446.9|1445.7|1446.8|1445.6|0
1656640450000|2022-07-01 01:54:10|1446.9|1445.7|1446.9|1445.7|1446.9|1445.7|1446.8|1445.6|2
1656640460000|2022-07-01 01:54:20|||||||||1
1656640480000|2022-07-01 01:54:40|||||||||1
1656640490000|2022-07-01 01:54:50|1447|1445.8|1447|1445.8|1447.1|1445.9|1447|1445.8|3
1656640500000|2022-07-01 01:55:00|1447.2|1446|1447.1|1445.9|1447.2|1446|1447.1|1445.9|1
1656640510000|2022-07-01 01:55:10|1447.4|1446.2|1447.4|1446.2|1447.4|1446.2|1447.4|1446.2|3
1656640530000|2022-07-01 01:55:30|1447.5|1446.3|1447.5|1446.3|1447.5|1446.3|1447.5|1446.3|1
1656640550000|2022-07-01 01:55:50|||||||||1
1656640570000|2022-07-01 01:56:10|1447.4|1446.2|1447.4|1446.2|1447.4|1446.2|1447.4|1446.2|10
1656640580000|2022-07-01 01:56:20|||||||||4
1656640590000|2022-07-01 01:56:30|1447.6|1446.4|1447.4|1446.2|1447.6|1446.4|1447.4|1446.2|11
1656640600000|2022-07-01 01:56:40|1447.1|1445.9|1447|1445.8|1447.1|1445.9|1447|1445.8|1
1656640630000|2022-07-01 01:57:10|1447.1|1445.9|1447|1445.8|1447.3|1446.1|1447|1445.8|10
1656640640000|2022-07-01 01:57:20|1446.9|1445.7|1446.8|1445.6|1447|1445.8|1446.8|1445.6|1
1656640650000|2022-07-01 01:57:30|1446.9|1445.7|1446.8|1445.6|1446.9|1445.7|1446.8|1445.6|2
1656640660000|2022-07-01 01:57:40|1446.6|1445.4|1446.1|1444.9|1446.6|1445.4|1446.1|1444.9|18
1656640670000|2022-07-01 01:57:50|1446.3|1445.1|1446|1444.8|1446.3|1445.1|1446|1444.8|4
1656640680000|2022-07-01 01:58:00|1446.4|1445.2|1446|1444.8|1446.4|1445.2|1445.8|1444.6|15
1656640690000|2022-07-01 01:58:10|1446.4|1445.2|1445.9|1444.7|1446.5|1445.3|1445.6|1444.4|7
1656640700000|2022-07-01 01:58:20|1445.6|1444.4|1445.9|1444.7|1445.9|1444.7|1445.6|1444.4|1
1656640710000|2022-07-01 01:58:30|1445.6|1444.4|1445.8|1444.6|1445.9|1444.7|1445.6|1444.4|7
1656640720000|2022-07-01 01:58:40|1445.6|1444.4|1445.9|1444.7|1446|1444.8|1445.6|1444.4|6
1656640730000|2022-07-01 01:58:50|1446|1444.8|1446|1444.8|1446|1444.8|1445.9|1444.7|0
1656640740000|2022-07-01 01:59:00|1445.9|1444.7|1445.9|1444.7|1446|1444.8|1445.9|1444.7|0
1656640750000|2022-07-01 01:59:10|1445.6|1444.4|1445.5|1444.3|1445.6|1444.4|1445.5|1444.3|4
1656640770000|2022-07-01 01:59:30|||||||||10
1656640800000|2022-07-01 02:00:00|1445.1|1443.9|1444.8|1443.6|1445.1|1443.9|1444.8|1443.6|8
1656640810000|2022-07-01 02:00:10|1444.6|1443.4|1444.8|1443.6|1444.8|1443.6|1444.6|1443.4|3
1656640830000|2022-07-01 02:00:30|1444.4|1443.2|1444.4|1443.2|1444.4|1443.2|1444.4|1443.2|3
1656640840000|2022-07-01 02:00:40|1444.3|1443.1|1444.4|1443.2|1444.4|1443.2|1444.1|1442.9|8
1656640850000|2022-07-01 02:00:50|1444.3|1443.1|1444.3|1443.1|1444.3|1443.1|1444.3|1443.1|8
1656640860000|2022-07-01 02:01:00|1444.4|1443.2|1444.4|1443.2|1444.4|1443.2|1444.4|1443.2|1
1656640870000|2022-07-01 02:01:10|1444.1|1442.9|1444.3|1443.1|1444.3|1443.1|1444.1|1442.9|5
1656640880000|2022-07-01 02:01:20|1444.6|1443.4|1444.5|1443.3|1444.6|1443.4|1444.5|1443.3|1
1656640890000|2022-07-01 02:01:30|1444.4|1443.2|1444.4|1443.2|1444.4|1443.2|1444.4|1443.2|3
1656640900000|2022-07-01 02:01:40|1444.3|1443.1|1444.3|1443.1|1444.4|1443.2|1444.3|1443.1|4
1656640910000|2022-07-01 02:01:50|1444.4|1443.2|1444.4|1443.2|1444.4|1443.2|1444.4|1443.2|7
1656640920000|2022-07-01 02:02:00|1444.5|1443.3|1444.5|1443.3|1444.5|1443.3|1444.5|1443.3|0
1656640930000|2022-07-01 02:02:10|||||||||4
1656640940000|2022-07-01 02:02:20|1444.8|1443.6|1444.8|1443.6|1444.8|1443.6|1444.8|1443.6|3
1656640960000|2022-07-01 02:02:40|1444.9|1443.7|1444.9|1443.7|1444.9|1443.7|1444.9|1443.7|1
1656640970000|2022-07-01 02:02:50|1445|1443.8|1444.8|1443.6|1445.1|1443.9|1444.8|1443.6|4
1656640980000|2022-07-01 02:03:00|1444.9|1443.7|1444.8|1443.6|1445.1|1443.9|1444.8|1443.6|8
1656640990000|2022-07-01 02:03:10|||||||||1
1656641000000|2022-07-01 02:03:20|1444.6|1443.4|1444.8|1443.6|1444.8|1443.6|1444.6|1443.4|0
1656641010000|2022-07-01 02:03:30|1444.4|1443.2|1444.8|1443.6|1444.8|1443.6|1444.3|1443.1|11
1656641020000|2022-07-01 02:03:40|1444.9|1443.7|1445|1443.8|1445|1443.8|1444.8|1443.6|0
1656641030000|2022-07-01 02:03:50|1444.9|1443.7|1444.9|1443.7|1445|1443.8|1444.8|1443.6|4
1656641040000|2022-07-01 02:04:00|1444.6|1443.4|1445|1443.8|1445|1443.8|1444.6|1443.4|2
1656641060000|2022-07-01 02:04:20|||||||||3
1656641070000|2022-07-01 02:04:30|||||||||4
1656641080000|2022-07-01 02:04:40|1444.6|1443.4|1444.5|1443.3|1444.6|1443.4|1444.4|1443.2|22
1656641090000|2022-07-01 02:04:50|||||||||5
1656641100000|2022-07-01 02:05:00|1444.6|1443.4|1444.6|1443.4|1444.6|1443.4|1444.6|1443.4|25
1656641110000|2022-07-01 02:05:10|||||||||42
1656641120000|2022-07-01 02:05:20|||||||||66
1656641130000|2022-07-01 02:05:30|1444.8|1443.6|1444.9|1443.7|1444.9|1443.7|1444.8|1443.6|12
1656641140000|2022-07-01 02:05:40|1444.8|1443.6|1444.8|1443.6|1444.8|1443.6|1444.6|1443.4|14
1656641150000|2022-07-01 02:05:50|1444.9|1443.7|1444.8|1443.6|1444.9|1443.7|1444.8|1443.6|9
1656641160000|2022-07-01 02:06:00|||||||||4
1656641170000|2022-07-01 02:06:10|1444.9|1443.7|1444.9|1443.7|1444.9|1443.7|1444.9|1443.7|15
1656641180000|2022-07-01 02:06:20|1445|1443.8|1445|1443.8|1445.1|1443.9|1445|1443.8|7
1656641190000|2022-07-01 02:06:30|1444.9|1443.7|1445|1443.8|1445|1443.8|1444.9|1443.7|4
1656641200000|2022-07-01 02:06:40|1445.1|1443.9|1445.3|1444.1|1445.3|1444.1|1445|1443.8|9
1656641210000|2022-07-01 02:06:50|1445.4|1444.2|1445.3|1444.1|1445.4|1444.2|1445.3|1444.1|5
1656641230000|2022-07-01 02:07:10|1445.4|1444.2|1445.3|1444.1|1445.4|1444.2|1445.3|1444.1|0
1656641240000|2022-07-01 02:07:20|1445.4|1444.2|1445.3|1444.1|1445.4|1444.2|1445.3|1444.1|0
1656641250000|2022-07-01 02:07:30|1445.4|1444.2|1445.5|1444.3|1445.5|1444.3|1445.3|1444.1|0
1656641260000|2022-07-01 02:07:40|1445.4|1444.2|1445.5|1444.3|1445.5|1444.3|1445.4|1444.2|2
1656641270000|2022-07-01 02:07:50|1445.4|1444.2|1447.3|1446.1|1447.4|1446.2|1445.4|1444.2|51
1656641280000|2022-07-01 02:08:00|1447.4|1446.2|1447.3|1446.1|1447.5|1446.3|1447|1445.8|11
1656641290000|2022-07-01 02:08:10|1447.1|1445.9|1447.1|1445.9|1447.1|1445.9|1447|1445.8|1
1656641300000|2022-07-01 02:08:20|1447|1445.8|1446.6|1445.4|1447.1|1445.9|1446.6|1445.4|15
1656641310000|2022-07-01 02:08:30|1446.5|1445.3|1446.8|1445.6|1446.8|1445.6|1446.4|1445.2|3
1656641320000|2022-07-01 02:08:40|1446.6|1445.4|1446.6|1445.4|1446.9|1445.7|1446.6|1445.4|2
1656641330000|2022-07-01 02:08:50|1446.5|1445.3|1446.6|1445.4|1446.6|1445.4|1446.5|1445.3|0
1656641340000|2022-07-01 02:09:00|1446.5|1445.3|1446.9|1445.7|1446.9|1445.7|1446.5|1445.3|3
1656641350000|2022-07-01 02:09:10|1446.8|1445.6|1446.6|1445.4|1446.8|1445.6|1446.5|1445.3|4
1656641360000|2022-07-01 02:09:20|1446.8|1445.6|1446.8|1445.6|1446.8|1445.6|1446.8|1445.6|0
1656641370000|2022-07-01 02:09:30|1446.6|1445.4|1447.3|1446.1|1447.3|1446.1|1446.5|1445.3|4
1656641380000|2022-07-01 02:09:40|1447.4|1446.2|1447.3|1446.1|1447.4|1446.2|1447.1|1445.9|0
1656641400000|2022-07-01 02:10:00|1447.4|1446.2|1447.6|1446.4|1447.6|1446.4|1447.4|1446.2|0
1656641410000|2022-07-01 02:10:10|1447.9|1446.7|1447.9|1446.7|1447.9|1446.7|1447.8|1446.6|31
1656641420000|2022-07-01 02:10:20|1448|1446.8|1448|1446.8|1448|1446.8|1447.8|1446.6|3
1656641430000|2022-07-01 02:10:30|1447.9|1446.7|1448|1446.8|1448|1446.8|1447.9|1446.7|0
1656641440000|2022-07-01 02:10:40|||||||||14
1656641450000|2022-07-01 02:10:50|1447|1445.8|1447.1|1445.9|1447.2|1446|1447|1445.8|9
1656641460000|2022-07-01 02:11:00|1447.4|1446.2|1447.2|1446|1447.4|1446.2|1447.1|1445.9|9
1656641470000|2022-07-01 02:11:10|1447.4|1446.2|1447.4|1446.2|1447.4|1446.2|1447.2|1446|0
1656641480000|2022-07-01 02:11:20|1447.1|1445.9|1447.1|1445.9|1447.2|1446|1447.1|1445.9|1
1656641490000|2022-07-01 02:11:30|1447.2|1446|1447.4|1446.2|1447.4|1446.2|1447.2|1446|2
1656641510000|2022-07-01 02:11:50|||||||||1
1656641520000|2022-07-01 02:12:00|1447.6|1446.4|1447.1|1445.9|1447.6|1446.4|1447.1|1445.9|11
1656641530000|2022-07-01 02:12:10|1447.2|1446|1447.2|1446|1447.2|1446|1447.2|1446|2
1656641540000|2022-07-01 02:12:20|1447.4|1446.2|1447.1|1445.9|1447.5|1446.3|1447|1445.8|3
1656641550000|2022-07-01 02:12:30|1446.9|1445.7|1447|1445.8|1447|1445.8|1446.9|1445.7|1
1656641560000|2022-07-01 02:12:40|1446.6|1445.4|1446.7|1445.5|1446.8|1445.6|1446.6|1445.4|10
1656641570000|2022-07-01 02:12:50|1446.8|1445.6|1447|1445.8|1447|1445.8|1446.8|1445.6|0
1656641580000|2022-07-01 02:13:00|1447.1|1445.9|1447.2|1446|1447.2|1446|1447|1445.8|0
1656641590000|2022-07-01 02:13:10|1447.1|1445.9|1446.6|1445.4|1447.2|1446|1446.6|1445.4|3
1656641600000|2022-07-01 02:13:20|1446.5|1445.3|1446.4|1445.2|1446.5|1445.3|1446.4|1445.2|8
1656641610000|2022-07-01 02:13:30|1446.6|1445.4|1446.8|1445.6|1446.9|1445.7|1446.6|1445.4|13
1656641620000|2022-07-01 02:13:40|1446.9|1445.7|1446.9|1445.7|1446.9|1445.7|1446.9|1445.7|2
1656641630000|2022-07-01 02:13:50|1446.7|1445.5|1447.4|1446.2|1447.4|1446.2|1446.7|1445.5|10
1656641640000|2022-07-01 02:14:00|||||||||1
1656641650000|2022-07-01 02:14:10|1447.9|1446.7|1447.4|1446.2|1447.9|1446.7|1447.4|1446.2|7
1656641660000|2022-07-01 02:14:20|1447.2|1446|1447.2|1446|1447.2|1446|1447.2|1446|1
1656641670000|2022-07-01 02:14:30|1447.3|1446.1|1447.3|1446.1|1447.3|1446.1|1447.3|1446.1|1
1656641680000|2022-07-01 02:14:40|1447.4|1446.2|1447.3|1446.1|1447.4|1446.2|1447.3|1446.1|1
1656641690000|2022-07-01 02:14:50|1447.4|1446.2|1447.3|1446.1|1447.4|1446.2|1447.3|1446.1|0
1656641700000|2022-07-01 02:15:00|1447.5|1446.3|1447.6|1446.4|1447.6|1446.4|1447.4|1446.2|3
1656641720000|2022-07-01 02:15:20|1447.5|1446.3|1447.4|1446.2|1447.5|1446.3|1447.4|1446.2|3
1656641730000|2022-07-01 02:15:30|1447.5|1446.3|1447.5|1446.3|1447.5|1446.3|1447.5|1446.3|0
1656641760000|2022-07-01 02:16:00|1447.4|1446.2|1447.4|1446.2|1447.4|1446.2|1447.4|1446.2|0
1656641770000|2022-07-01 02:16:10|1447.3|1446.1|1447.3|1446.1|1447.3|1446.1|1447.3|1446.1|0
1656641800000|2022-07-01 02:16:40|1447.1|1445.9|1447.2|1446|1447.2|1446|1447|1445.8|1
1656641820000|2022-07-01 02:17:00|1447.3|1446.1|1447|1445.8|1447.3|1446.1|1447|1445.8|0
1656641830000|2022-07-01 02:17:10|1447.1|1445.9|1447.1|1445.9|1447.1|1445.9|1447.1|1445.9|0
1656641840000|2022-07-01 02:17:20|1447|1445.8|1446.6|1445.4|1447|1445.8|1446.6|1445.4|3
1656641850000|2022-07-01 02:17:30|1446.5|1445.3|1446.5|1445.3|1446.5|1445.3|1446.5|1445.3|3
1656641860000|2022-07-01 02:17:40|1446.6|1445.4|1446.9|1445.7|1446.9|1445.7|1446.6|1445.4|1
1656641880000|2022-07-01 02:18:00|1446.7|1445.5|1446.6|1445.4|1446.7|1445.5|1446.6|1445.4|2
1656641890000|2022-07-01 02:18:10|1446.9|1445.7|1446.9|1445.7|1446.9|1445.7|1446.9|1445.7|1
1656641900000|2022-07-01 02:18:20|||||||||1
1656641920000|2022-07-01 02:18:40|||||||||8
1656641930000|2022-07-01 02:18:50|||||||||12
1656641950000|2022-07-01 02:19:10|1446.6|1445.4|1446.5|1445.3|1446.6|1445.4|1446.5|1445.3|5
1656641960000|2022-07-01 02:19:20|||||||||2
1656641970000|2022-07-01 02:19:30|1446.6|1445.4|1446.7|1445.5|1446.7|1445.5|1446.6|1445.4|0
1656642010000|2022-07-01 02:20:10|1446.5|1445.3|1446.5|1445.3|1446.5|1445.3|1446.5|1445.3|0
1656642020000|2022-07-01 02:20:20|1446.6|1445.4|1446.7|1445.5|1446.7|1445.5|1446.6|1445.4|0
1656642030000|2022-07-01 02:20:30|1446.6|1445.4|1446.7|1445.5|1446.7|1445.5|1446.5|1445.3|0
1656642060000|2022-07-01 02:21:00|||||||||1
1656642070000|2022-07-01 02:21:10|1446.9|1445.7|1446.7|1445.5|1446.9|1445.7|1446.7|1445.5|4
1656642090000|2022-07-01 02:21:30|1446.9|1445.7|1446.9|1445.7|1446.9|1445.7|1446.9|1445.7|0
1656642100000|2022-07-01 02:21:40|1446.7|1445.5|1446.7|1445.5|1446.7|1445.5|1446.7|1445.5|2
1656642110000|2022-07-01 02:21:50|1446.5|1445.3|1446.7|1445.5|1446.7|1445.5|1446.5|1445.3|1
1656642140000|2022-07-01 02:22:20|1446.6|1445.4|1446.6|1445.4|1446.6|1445.4|1446.6|1445.4|1
1656642160000|2022-07-01 02:22:40|1446.5|1445.3|1446.6|1445.4|1446.6|1445.4|1446.5|1445.3|1
1656642170000|2022-07-01 02:22:50|1446.9|1445.7|1446.9|1445.7|1446.9|1445.7|1446.9|1445.7|5
1656642190000|2022-07-01 02:23:10|1446.7|1445.5|1446.7|1445.5|1446.7|1445.5|1446.7|1445.5|2
1656642240000|2022-07-01 02:24:00|1446.9|1445.7|1446.9|1445.7|1446.9|1445.7|1446.9|1445.7|0
1656642290000|2022-07-01 02:24:50|||||||||2
1656642300000|2022-07-01 02:25:00|1446.5|1445.3|1446.5|1445.3|1446.5|1445.3|1446.5|1445.3|1
1656642320000|2022-07-01 02:25:20|1446.7|1445.5|1446.7|1445.5|1446.7|1445.5|1446.7|1445.5|7
1656642340000|2022-07-01 02:25:40|1446.6|1445.4|1446.6|1445.4|1446.6|1445.4|1446.6|1445.4|0
1656642350000|2022-07-01 02:25:50|1446.5|1445.3|1446.5|1445.3|1446.6|1445.4|1446.5|1445.3|0
1656642360000|2022-07-01 02:26:00|1446.6|1445.4|1446.6|1445.4|1446.6|1445.4|1446.5|1445.3|0
1656642370000|2022-07-01 02:26:10|1446.5|1445.3|1446.6|1445.4|1446.6|1445.4|1446.5|1445.3|1
1656642380000|2022-07-01 02:26:20|||||||||1
1656642390000|2022-07-01 02:26:30|1446.5|1445.3|1446.6|1445.4|1446.6|1445.4|1446.5|1445.3|0
1656642400000|2022-07-01 02:26:40|1446.5|1445.3|1446.5|1445.3|1446.5|1445.3|1446.5|1445.3|1
1656642420000|2022-07-01 02:27:00|1446.8|1445.6|1446.8|1445.6|1446.8|1445.6|1446.8|1445.6|4
1656642430000|2022-07-01 02:27:10|1446.7|1445.5|1446.7|1445.5|1446.7|1445.5|1446.7|1445.5|1
1656642460000|2022-07-01 02:27:40|1446.6|1445.4|1446.8|1445.6|1446.8|1445.6|1446.6|1445.4|0
1656642470000|2022-07-01 02:27:50|1446.7|1445.5|1446.7|1445.5|1446.7|1445.5|1446.7|1445.5|0
1656642480000|2022-07-01 02:28:00|1446.6|1445.4|1446.6|1445.4|1446.6|1445.4|1446.6|1445.4|0
1656642490000|2022-07-01 02:28:10|1446.5|1445.3|1446.5|1445.3|1446.5|1445.3|1446.5|1445.3|1
1656642500000|2022-07-01 02:28:20|||||||||1
1656642510000|2022-07-01 02:28:30|||||||||2
1656642530000|2022-07-01 02:28:50|1447|1445.8|1447|1445.8|1447|1445.8|1447|1445.8|3
1656642570000|2022-07-01 02:29:30|1447.2|1446|1447.1|1445.9|1447.2|1446|1447.1|1445.9|1
1656642580000|2022-07-01 02:29:40|1447|1445.8|1447.4|1446.2|1447.4|1446.2|1447|1445.8|11
1656642590000|2022-07-01 02:29:50|||||||||7
1656642600000|2022-07-01 02:30:00|1447.5|1446.3|1447.5|1446.3|1447.5|1446.3|1447.4|1446.2|2
1656642610000|2022-07-01 02:30:10|1447.4|1446.2|1447.5|1446.3|1447.5|1446.3|1447.4|1446.2|0
1656642620000|2022-07-01 02:30:20|1447.4|1446.2|1447.5|1446.3|1447.5|1446.3|1447.4|1446.2|0
1656642630000|2022-07-01 02:30:30|1447.4|1446.2|1447.4|1446.2|1447.4|1446.2|1447.4|1446.2|1
1656642640000|2022-07-01 02:30:40|||||||||1
1656642650000|2022-07-01 02:30:50|||||||||12
1656642660000|2022-07-01 02:31:00|1447|1445.8|1447|1445.8|1447|1445.8|1446.9|1445.7|4
1656642670000|2022-07-01 02:31:10|1446.9|1445.7|1446.8|1445.6|1446.9|1445.7|1446.6|1445.4|2
1656642680000|2022-07-01 02:31:20|1446.7|1445.5|1446.7|1445.5|1446.7|1445.5|1446.7|1445.5|0
1656642690000|2022-07-01 02:31:30|1446.8|1445.6|1446.6|1445.4|1446.8|1445.6|1446.5|1445.3|0
1656642700000|2022-07-01 02:31:40|1446.5|1445.3|1446.5|1445.3|1446.5|1445.3|1446.5|1445.3|0
1656642710000|2022-07-01 02:31:50|1446.8|1445.6|1446.8|1445.6|1446.8|1445.6|1446.8|1445.6|1
1656642720000|2022-07-01 02:32:00|1446.6|1445.4|1446.5|1445.3|1446.6|1445.4|1446.5|1445.3|0
1656642730000|2022-07-01 02:32:10|1446|1444.8|1445.5|1444.3|1446|1444.8|1445.5|1444.3|11
1656642740000|2022-07-01 02:32:20|1445.6|1444.4|1445.6|1444.4|1445.6|1444.4|1445.6|1444.4|0
1656642750000|2022-07-01 02:32:30|1445.8|1444.6|1445.5|1444.3|1445.8|1444.6|1445.5|1444.3|11
1656642760000|2022-07-01 02:32:40|1445.6|1444.4|1445.6|1444.4|1445.6|1444.4|1445.6|1444.4|0
1656642770000|2022-07-01 02:32:50|1445.5|1444.3|1445.6|1444.4|1445.6|1444.4|1445.5|1444.3|1
1656642780000|2022-07-01 02:33:00|1445.5|1444.3|1445.6|1444.4|1445.6|1444.4|1445.5|1444.3|2
1656642790000|2022-07-01 02:33:10|1445.5|1444.3|1445.5|1444.3|1445.6|1444.4|1445.5|1444.3|1
1656642800000|2022-07-01 02:33:20|1445.3|1444.1|1445.5|1444.3|1445.5|1444.3|1445.3|1444.1|0
1656642810000|2022-07-01 02:33:30|1445.6|1444.4|1445.8|1444.6|1445.8|1444.6|1445.6|1444.4|2
1656642830000|2022-07-01 02:33:50|1445.9|1444.7|1446|1444.8|1446|1444.8|1445.9|1444.7|6
1656642840000|2022-07-01 02:34:00|1445.9|1444.7|1446|1444.8|1446.1|1444.9|1445.9|1444.7|1
1656642850000|2022-07-01 02:34:10|1445.9|1444.7|1445.8|1444.6|1445.9|1444.7|1445.8|1444.6|0
1656642860000|2022-07-01 02:34:20|1445.6|1444.4|1445.9|1444.7|1445.9|1444.7|1445.6|1444.4|1
1656642870000|2022-07-01 02:34:30|1445.8|1444.6|1445.8|1444.6|1445.8|1444.6|1445.8|1444.6|0
1656642880000|2022-07-01 02:34:40|1445.9|1444.7|1445.6|1444.4|1445.9|1444.7|1445.6|1444.4|1
1656642890000|2022-07-01 02:34:50|1445.5|1444.3|1445.4|1444.2|1445.5|1444.3|1445.4|1444.2|0
1656642900000|2022-07-01 02:35:00|1445.5|1444.3|1445.5|1444.3|1445.5|1444.3|1445.5|1444.3|2
1656642920000|2022-07-01 02:35:20|||||||||1
1656642930000|2022-07-01 02:35:30|1445.4|1444.2|1445.5|1444.3|1445.5|1444.3|1445.4|1444.2|1
1656642950000|2022-07-01 02:35:50|1445.4|1444.2|1445.1|1443.9|1445.4|1444.2|1445.1|1443.9|0
1656642960000|2022-07-01 02:36:00|1445.3|1444.1|1445|1443.8|1445.3|1444.1|1445|1443.8|1
1656642970000|2022-07-01 02:36:10|1445.1|1443.9|1445.1|1443.9|1445.1|1443.9|1445|1443.8|0
1656642980000|2022-07-01 02:36:20|1445|1443.8|1445|1443.8|1445|1443.8|1444.9|1443.7|2
1656642990000|2022-07-01 02:36:30|1444.9|1443.7|1444.9|1443.7|1444.9|1443.7|1444.9|1443.7|0
1656643080000|2022-07-01 02:38:00|1445.1|1443.9|1445.8|1444.6|1445.8|1444.6|1445|1443.8|11
1656643090000|2022-07-01 02:38:10|1445.9|1444.7|1445.9|1444.7|1446|1444.8|1445.9|1444.7|1
1656643110000|2022-07-01 02:38:30|1446|1444.8|1445.5|1444.3|1446|1444.8|1445.5|1444.3|10
1656643120000|2022-07-01 02:38:40|1445.6|1444.4|1445.5|1444.3|1445.6|1444.4|1445.5|1444.3|3
1656643140000|2022-07-01 02:39:00|||||||||1
1656643150000|2022-07-01 02:39:10|||||||||1
1656643190000|2022-07-01 02:39:50|1445.4|1444.2|1445.4|1444.2|1445.4|1444.2|1445.4|1444.2|1
1656643200000|2022-07-01 02:40:00|1445.3|1444.1|1445.3|1444.1|1445.3|1444.1|1445.3|1444.1|11
1656643210000|2022-07-01 02:40:10|1445.4|1444.2|1445.4|1444.2|1445.4|1444.2|1445.3|1444.1|0
1656643230000|2022-07-01 02:40:30|1445.3|1444.1|1445.4|1444.2|1445.4|1444.2|1445.3|1444.1|0
1656643240000|2022-07-01 02:40:40|1445.3|1444.1|1445.3|1444.1|1445.3|1444.1|1445.3|1444.1|1
1656643250000|2022-07-01 02:40:50|||||||||1
1656643260000|2022-07-01 02:41:00|1445.4|1444.2|1445.3|1444.1|1445.4|1444.2|1445.3|1444.1|0
1656643280000|2022-07-01 02:41:20|1445.1|1443.9|1445.3|1444.1|1445.3|1444.1|1445.1|1443.9|3
1656643320000|2022-07-01 02:42:00|1445|1443.8|1445|1443.8|1445|1443.8|1445|1443.8|3
1656643330000|2022-07-01 02:42:10|1444.9|1443.7|1444.9|1443.7|1444.9|1443.7|1444.9|1443.7|17
1656643340000|2022-07-01 02:42:20|||||||||4
1656643350000|2022-07-01 02:42:30|||||||||4
1656643360000|2022-07-01 02:42:40|1444.3|1443.1|1444.3|1443.1|1444.5|1443.3|1444.1|1442.9|4
1656643370000|2022-07-01 02:42:50|1444.4|1443.2|1444.3|1443.1|1444.4|1443.2|1444.3|1443.1|1
1656643380000|2022-07-01 02:43:00|1444.2|1443|1444.3|1443.1|1444.3|1443.1|1444.2|1443|0
1656643390000|2022-07-01 02:43:10|1444.2|1443|1444.2|1443|1444.2|1443|1444.2|1443|1
1656643400000|2022-07-01 02:43:20|1444.1|1442.9|1444.1|1442.9|1444.1|1442.9|1444.1|1442.9|0
1656643410000|2022-07-01 02:43:30|1443.5|1442.3|1443.4|1442.2|1443.5|1442.3|1443.4|1442.2|28
1656643420000|2022-07-01 02:43:40|1443|1441.8|1443|1441.8|1443|1441.8|1443|1441.8|11
1656643430000|2022-07-01 02:43:50|1443.5|1442.3|1443.5|1442.3|1443.5|1442.3|1443.5|1442.3|17
1656643440000|2022-07-01 02:44:00|1443.7|1442.5|1444.1|1442.9|1444.1|1442.9|1443.7|1442.5|17
1656643450000|2022-07-01 02:44:10|1443.8|1442.6|1443.9|1442.7|1443.9|1442.7|1443.8|1442.6|4
1656643460000|2022-07-01 02:44:20|1443.8|1442.6|1443.9|1442.7|1443.9|1442.7|1443.8|1442.6|0
1656643470000|2022-07-01 02:44:30|1444|1442.8|1443.9|1442.7|1444|1442.8|1443.8|1442.6|6
1656643480000|2022-07-01 02:44:40|1444|1442.8|1444|1442.8|1444|1442.8|1443.9|1442.7|1
1656643500000|2022-07-01 02:45:00|1445|1443.8|1445.3|1444.1|1445.3|1444.1|1445|1443.8|21
1656643510000|2022-07-01 02:45:10|1445.4|1444.2|1445.6|1444.4|1445.6|1444.4|1445.3|1444.1|2
1656643520000|2022-07-01 02:45:20|1445.8|1444.6|1445.9|1444.7|1446.1|1444.9|1445.8|1444.6|1
1656643530000|2022-07-01 02:45:30|1446|1444.8|1445.9|1444.7|1446|1444.8|1445.9|1444.7|0
1656643540000|2022-07-01 02:45:40|1446|1444.8|1445.9|1444.7|1446|1444.8|1445.9|1444.7|0
1656643550000|2022-07-01 02:45:50|1446|1444.8|1446.3|1445.1|1446.3|1445.1|1446|1444.8|2
1656643560000|2022-07-01 02:46:00|1446.4|1445.2|1446.5|1445.3|1446.5|1445.3|1446.4|1445.2|2
1656643570000|2022-07-01 02:46:10|1446.6|1445.4|1446.5|1445.3|1446.6|1445.4|1446.5|1445.3|3
1656643580000|2022-07-01 02:46:20|1446.6|1445.4|1446.5|1445.3|1446.6|1445.4|1446.5|1445.3|2
1656643590000|2022-07-01 02:46:30|||||||||2
1656643600000|2022-07-01 02:46:40|||||||||1
1656643610000|2022-07-01 02:46:50|1446.6|1445.4|1446.9|1445.7|1447|1445.8|1446.6|1445.4|1
1656643620000|2022-07-01 02:47:00|1447|1445.8|1447|1445.8|1447|1445.8|1446.9|1445.7|0
1656643630000|2022-07-01 02:47:10|1447.1|1445.9|1447|1445.8|1447.1|1445.9|1447|1445.8|1
1656643640000|2022-07-01 02:47:20|1446.9|1445.7|1446.8|1445.6|1446.9|1445.7|1446.8|1445.6|1
1656643660000|2022-07-01 02:47:40|1446.7|1445.5|1446.6|1445.4|1446.7|1445.5|1446.6|1445.4|0
1656643670000|2022-07-01 02:47:50|1446.4|1445.2|1446.4|1445.2|1446.4|1445.2|1446.4|1445.2|11
1656643680000|2022-07-01 02:48:00|||||||||1
1656643690000|2022-07-01 02:48:10|1446.8|1445.6|1446.8|1445.6|1447|1445.8|1446.8|1445.6|12
1656643700000|2022-07-01 02:48:20|1446.9|1445.7|1447|1445.8|1447|1445.8|1446.9|1445.7|5
1656643710000|2022-07-01 02:48:30|1446.9|1445.7|1447|1445.8|1447|1445.8|1446.9|1445.7|5
1656643720000|2022-07-01 02:48:40|1447.1|1445.9|1447|1445.8|1447.1|1445.9|1447|1445.8|1
1656643740000|2022-07-01 02:49:00|1447.4|1446.2|1447.4|1446.2|1447.4|1446.2|1447.4|1446.2|34
1656643770000|2022-07-01 02:49:30|||||||||43
1656643780000|2022-07-01 02:49:40|1446.9|1445.7|1447.1|1445.9|1447.1|1445.9|1446.9|1445.7|23
1656643790000|2022-07-01 02:49:50|1447.4|1446.2|1447.4|1446.2|1447.4|1446.2|1447.4|1446.2|10
1656643800000|2022-07-01 02:50:00|||||||||2
1656643810000|2022-07-01 02:50:10|||||||||1
1656643820000|2022-07-01 02:50:20|1447.5|1446.3|1447.5|1446.3|1447.5|1446.3|1447.4|1446.2|3
1656643830000|2022-07-01 02:50:30|1447.4|1446.2|1447.9|1446.7|1447.9|1446.7|1447.4|1446.2|6
1656643840000|2022-07-01 02:50:40|||||||||1
1656643860000|2022-07-01 02:51:00|||||||||16
1656643870000|2022-07-01 02:51:10|||||||||3
1656643890000|2022-07-01 02:51:30|1448|1446.8|1447.9|1446.7|1448|1446.8|1447.9|1446.7|13
1656643900000|2022-07-01 02:51:40|||||||||4
1656643910000|2022-07-01 02:51:50|||||||||1
1656643920000|2022-07-01 02:52:00|||||||||2
1656643930000|2022-07-01 02:52:10|||||||||8
1656643940000|2022-07-01 02:52:20|||||||||8
1656643960000|2022-07-01 02:52:40|1448|1446.8|1448|1446.8|1448|1446.8|1448|1446.8|4
1656643970000|2022-07-01 02:52:50|1447.9|1446.7|1447.9|1446.7|1448|1446.8|1447.9|1446.7|8
1656643980000|2022-07-01 02:53:00|1448|1446.8|1448|1446.8|1448|1446.8|1447.9|1446.7|1
1656644060000|2022-07-01 02:54:20|1447.9|1446.7|1448.1|1446.9|1448.1|1446.9|1447.9|1446.7|0
1656644070000|2022-07-01 02:54:30|1448|1446.8|1448|1446.8|1448|1446.8|1448|1446.8|1
1656644100000|2022-07-01 02:55:00|1447.9|1446.7|1447.9|1446.7|1448|1446.8|1447.9|1446.7|0
1656644110000|2022-07-01 02:55:10|||||||||1
1656644120000|2022-07-01 02:55:20|1448|1446.8|1448|1446.8|1448|1446.8|1448|1446.8|8
1656644150000|2022-07-01 02:55:50|1447.9|1446.7|1448.5|1447.3|1448.6|1447.4|1447.9|1446.7|35
1656644170000|2022-07-01 02:56:10|||||||||7
1656644180000|2022-07-01 02:56:20|||||||||1
1656644190000|2022-07-01 02:56:30|||||||||3
1656644200000|2022-07-01 02:56:40|||||||||2
1656644230000|2022-07-01 02:57:10|1448.6|1447.4|1448.6|1447.4|1448.6|1447.4|1448.6|1447.4|1
1656644250000|2022-07-01 02:57:30|1448.9|1447.7|1448.9|1447.7|1448.9|1447.7|1448.9|1447.7|18
1656644260000|2022-07-01 02:57:40|1449|1447.8|1449|1447.8|1449.1|1447.9|1449|1447.8|0
1656644290000|2022-07-01 02:58:10|1449.1|1447.9|1449.1|1447.9|1449.1|1447.9|1449.1|1447.9|0
1656644300000|2022-07-01 02:58:20|1449|1447.8|1449|1447.8|1449|1447.8|1449|1447.8|3
1656644310000|2022-07-01 02:58:30|1448.9|1447.7|1449|1447.8|1449|1447.8|1448.9|1447.7|0
1656644330000|2022-07-01 02:58:50|1448.9|1447.7|1448.9|1447.7|1448.9|1447.7|1448.9|1447.7|1
1656644340000|2022-07-01 02:59:00|1449|1447.8|1448.6|1447.4|1449|1447.8|1448.4|1447.2|3
1656644350000|2022-07-01 02:59:10|1448.7|1447.5|1448.7|1447.5|1448.9|1447.7|1448.7|1447.5|1
1656644360000|2022-07-01 02:59:20|1448.9|1447.7|1449|1447.8|1449|1447.8|1448.9|1447.7|0
1656644370000|2022-07-01 02:59:30|1448.9|1447.7|1448.7|1447.5|1449|1447.8|1448.7|1447.5|1
1656644380000|2022-07-01 02:59:40|1448.9|1447.7|1448.7|1447.5|1448.9|1447.7|1448.7|1447.5|1
1656644390000|2022-07-01 02:59:50|1448.9|1447.7|1449.1|1447.9|1449.1|1447.9|1448.9|1447.7|1
1656644400000|2022-07-01 03:00:00|1449|1447.8|1449|1447.8|1449|1447.8|1449|1447.8|1
1656644420000|2022-07-01 03:00:20|||||||||1
1656644430000|2022-07-01 03:00:30|1448.9|1447.7|1448.9|1447.7|1448.9|1447.7|1448.9|1447.7|0
1656644440000|2022-07-01 03:00:40|1449|1447.8|1449|1447.8|1449|1447.8|1448.9|1447.7|1
1656644450000|2022-07-01 03:00:50|||||||||1
1656644460000|2022-07-01 03:01:00|1448.9|1447.7|1449.1|1447.9|1449.1|1447.9|1448.9|1447.7|1
1656644490000|2022-07-01 03:01:30|1449.5|1448.3|1449.5|1448.3|1449.5|1448.3|1449.5|1448.3|2
1656644500000|2022-07-01 03:01:40|||||||||1
1656644510000|2022-07-01 03:01:50|1449.6|1448.4|1449.5|1448.3|1449.6|1448.4|1449.4|1448.2|3
1656644520000|2022-07-01 03:02:00|1449.4|1448.2|1449.4|1448.2|1449.4|1448.2|1449.4|1448.2|2
1656644540000|2022-07-01 03:02:20|1449.5|1448.3|1449.5|1448.3|1449.5|1448.3|1449.5|1448.3|0
1656644560000|2022-07-01 03:02:40|||||||||1
1656644570000|2022-07-01 03:02:50|1449.1|1447.9|1449.1|1447.9|1449.1|1447.9|1449.1|1447.9|7
1656644580000|2022-07-01 03:03:00|1449.2|1448|1449.2|1448|1449.4|1448.2|1449.2|1448|4
1656644590000|2022-07-01 03:03:10|1449.1|1447.9|1449.1|1447.9|1449.1|1447.9|1449.1|1447.9|0
1656644600000|2022-07-01 03:03:20|1449.4|1448.2|1449.1|1447.9|1449.4|1448.2|1449.1|1447.9|2
1656644610000|2022-07-01 03:03:30|1448.7|1447.5|1448.6|1447.4|1448.7|1447.5|1448.6|1447.4|2
1656644620000|2022-07-01 03:03:40|1448.4|1447.2|1448|1446.8|1448.4|1447.2|1448|1446.8|29
1656644630000|2022-07-01 03:03:50|1447.9|1446.7|1447.7|1446.5|1448.1|1446.9|1447.7|1446.5|3
1656644640000|2022-07-01 03:04:00|1447.9|1446.7|1448|1446.8|1448|1446.8|1447.7|1446.5|10
1656644660000|2022-07-01 03:04:20|1447.9|1446.7|1447.9|1446.7|1448|1446.8|1447.9|1446.7|0
1656644690000|2022-07-01 03:04:50|1447.6|1446.4|1447.6|1446.4|1448|1446.8|1447.5|1446.3|2
1656644700000|2022-07-01 03:05:00|1447.7|1446.5|1447.6|1446.4|1447.7|1446.5|1447.5|1446.3|0
1656644710000|2022-07-01 03:05:10|1447.7|1446.5|1447.7|1446.5|1447.7|1446.5|1447.7|1446.5|0
1656644730000|2022-07-01 03:05:30|1447.6|1446.4|1447.4|1446.2|1447.6|1446.4|1447.4|1446.2|0
1656644740000|2022-07-01 03:05:40|1447.6|1446.4|1448|1446.8|1448|1446.8|1447.6|1446.4|2
1656644750000|2022-07-01 03:05:50|1447.9|1446.7|1447|1445.8|1447.9|1446.7|1447|1445.8|4
1656644760000|2022-07-01 03:06:00|1447.1|1445.9|1447.1|1445.9|1447.1|1445.9|1447|1445.8|0
1656644770000|2022-07-01 03:06:10|1447|1445.8|1447|1445.8|1447|1445.8|1447|1445.8|2
1656644780000|2022-07-01 03:06:20|1446.6|1445.4|1446.6|1445.4|1446.7|1445.5|1446.6|1445.4|2
1656644790000|2022-07-01 03:06:30|1446.5|1445.3|1446.5|1445.3|1446.5|1445.3|1446.5|1445.3|0
1656644800000|2022-07-01 03:06:40|1446.7|1445.5|1446.7|1445.5|1446.7|1445.5|1446.5|1445.3|1
1656644810000|2022-07-01 03:06:50|1446.6|1445.4|1446.7|1445.5|1446.7|1445.5|1446.4|1445.2|27
1656644820000|2022-07-01 03:07:00|1446.6|1445.4|1446.5|1445.3|1446.6|1445.4|1446.5|1445.3|0
1656644830000|2022-07-01 03:07:10|1446.6|1445.4|1446.5|1445.3|1446.7|1445.5|1446.5|1445.3|0
1656644850000|2022-07-01 03:07:30|||||||||2
1656644880000|2022-07-01 03:08:00|1446.6|1445.4|1446.6|1445.4|1446.6|1445.4|1446.6|1445.4|0
1656644890000|2022-07-01 03:08:10|1446.7|1445.5|1446.9|1445.7|1447|1445.8|1446.7|1445.5|1
1656644900000|2022-07-01 03:08:20|1446.7|1445.5|1446.8|1445.6|1446.8|1445.6|1446.7|1445.5|1
1656644910000|2022-07-01 03:08:30|1446.7|1445.5|1446.7|1445.5|1446.7|1445.5|1446.7|1445.5|0
1656644940000|2022-07-01 03:09:00|1446.9|1445.7|1447|1445.8|1447|1445.8|1446.9|1445.7|1
1656644950000|2022-07-01 03:09:10|1447.1|1445.9|1447.2|1446|1447.2|1446|1447|1445.8|1
1656644960000|2022-07-01 03:09:20|1447.1|1445.9|1447.2|1446|1447.2|1446|1447.1|1445.9|0
1656644980000|2022-07-01 03:09:40|1447.1|1445.9|1447.1|1445.9|1447.1|1445.9|1447.1|1445.9|0
1656644990000|2022-07-01 03:09:50|1446.9|1445.7|1446.9|1445.7|1447|1445.8|1446.7|1445.5|1
1656645000000|2022-07-01 03:10:00|1446.7|1445.5|1446.7|1445.5|1446.8|1445.6|1446.6|1445.4|0
1656645040000|2022-07-01 03:10:40|1446.1|1444.9|1446.1|1444.9|1446.1|1444.9|1446.1|1444.9|5
1656645050000|2022-07-01 03:10:50|1446|1444.8|1446.1|1444.9|1446.1|1444.9|1446|1444.8|5
1656645060000|2022-07-01 03:11:00|1446|1444.8|1446.3|1445.1|1446.3|1445.1|1446|1444.8|4
1656645070000|2022-07-01 03:11:10|1446.5|1445.3|1446.6|1445.4|1446.6|1445.4|1446.4|1445.2|2
1656645080000|2022-07-01 03:11:20|1446.5|1445.3|1446.5|1445.3|1446.6|1445.4|1446.5|1445.3|0
1656645090000|2022-07-01 03:11:30|1446.4|1445.2|1446.4|1445.2|1446.6|1445.4|1446.4|1445.2|0
1656645100000|2022-07-01 03:11:40|1446.5|1445.3|1446.3|1445.1|1446.5|1445.3|1446.3|1445.1|0
1656645110000|2022-07-01 03:11:50|1446.2|1445|1446|1444.8|1446.3|1445.1|1445.9|1444.7|18
1656645120000|2022-07-01 03:12:00|1445.9|1444.7|1446|1444.8|1446.1|1444.9|1445.9|1444.7|9
1656645130000|2022-07-01 03:12:10|1446.1|1444.9|1446.1|1444.9|1446.1|1444.9|1446|1444.8|3
1656645140000|2022-07-01 03:12:20|1446|1444.8|1446.1|1444.9|1446.1|1444.9|1446|1444.8|1
1656645160000|2022-07-01 03:12:40|1446|1444.8|1446|1444.8|1446.1|1444.9|1446|1444.8|0
1656645170000|2022-07-01 03:12:50|1445.9|1444.7|1446.1|1444.9|1446.1|1444.9|1445.9|1444.7|3
1656645180000|2022-07-01 03:13:00|1446.2|1445|1446.4|1445.2|1446.4|1445.2|1446.2|1445|1
1656645190000|2022-07-01 03:13:10|1446.6|1445.4|1446.6|1445.4|1446.6|1445.4|1446.6|1445.4|0
1656645220000|2022-07-01 03:13:40|1446.7|1445.5|1446.7|1445.5|1446.7|1445.5|1446.7|1445.5|0
1656645230000|2022-07-01 03:13:50|1446.6|1445.4|1446.6|1445.4|1446.7|1445.5|1446.6|1445.4|0
1656645240000|2022-07-01 03:14:00|1446.7|1445.5|1446.8|1445.6|1446.8|1445.6|1446.6|1445.4|0
1656645250000|2022-07-01 03:14:10|1447|1445.8|1446.9|1445.7|1447|1445.8|1446.9|1445.7|1
1656645260000|2022-07-01 03:14:20|1447|1445.8|1447.5|1446.3|1447.5|1446.3|1446.9|1445.7|2
1656645270000|2022-07-01 03:14:30|1447.4|1446.2|1447.4|1446.2|1447.4|1446.2|1447.4|1446.2|0
1656645280000|2022-07-01 03:14:40|1447.5|1446.3|1447.5|1446.3|1447.5|1446.3|1447.5|1446.3|0
1656645290000|2022-07-01 03:14:50|1447.4|1446.2|1447.3|1446.1|1447.5|1446.3|1447.3|1446.1|0
1656645300000|2022-07-01 03:15:00|1447.2|1446|1447.5|1446.3|1447.5|1446.3|1447.2|1446|0
1656645310000|2022-07-01 03:15:10|1447.6|1446.4|1447.9|1446.7|1447.9|1446.7|1447.6|1446.4|1
1656645320000|2022-07-01 03:15:20|1448|1446.8|1448|1446.8|1448|1446.8|1447.9|1446.7|0
1656645330000|2022-07-01 03:15:30|1448.1|1446.9|1448.1|1446.9|1448.1|1446.9|1448.1|1446.9|1
1656645340000|2022-07-01 03:15:40|1448.2|1447|1448.2|1447|1448.3|1447.1|1448.1|1446.9|0
1656645350000|2022-07-01 03:15:50|1448.3|1447.1|1447.8|1446.6|1448.3|1447.1|1447.5|1446.3|1
1656645360000|2022-07-01 03:16:00|1447.7|1446.5|1447.4|1446.2|1447.7|1446.5|1447.1|1445.9|3
1656645370000|2022-07-01 03:16:10|1447.5|1446.3|1447.6|1446.4|1447.6|1446.4|1447.2|1446|0
1656645380000|2022-07-01 03:16:20|1447.7|1446.5|1447.7|1446.5|1447.9|1446.7|1447.6|1446.4|2
1656645390000|2022-07-01 03:16:30|1447.9|1446.7|1447.8|1446.6|1447.9|1446.7|1447.6|1446.4|0
1656645400000|2022-07-01 03:16:40|1447.7|1446.5|1447.8|1446.6|1447.8|1446.6|1447.7|1446.5|1
1656645410000|2022-07-01 03:16:50|1447.7|1446.5|1447.8|1446.6|1447.8|1446.6|1447.6|1446.4|1
1656645420000|2022-07-01 03:17:00|1447.6|1446.4|1447.6|1446.4|1447.6|1446.4|1447.6|1446.4|0
1656645430000|2022-07-01 03:17:10|1447.5|1446.3|1447.4|1446.2|1447.5|1446.3|1447.4|1446.2|0
1656645440000|2022-07-01 03:17:20|1447.5|1446.3|1447.5|1446.3|1447.5|1446.3|1447.4|1446.2|0
1656645450000|2022-07-01 03:17:30|1447.4|1446.2|1447.4|1446.2|1447.4|1446.2|1447.1|1445.9|1
1656645460000|2022-07-01 03:17:40|1447.2|1446|1447.4|1446.2|1447.4|1446.2|1447.1|1445.9|0
1656645470000|2022-07-01 03:17:50|1447.5|1446.3|1447.2|1446|1447.5|1446.3|1447.2|1446|3
1656645480000|2022-07-01 03:18:00|1447.4|1446.2|1447.5|1446.3|1447.5|1446.3|1447.3|1446.1|0
1656645490000|2022-07-01 03:18:10|1447.4|1446.2|1447.4|1446.2|1447.5|1446.3|1447.4|1446.2|0
1656645500000|2022-07-01 03:18:20|1447.5|1446.3|1447.2|1446|1447.5|1446.3|1447.2|1446|0
1656645510000|2022-07-01 03:18:30|1447.4|1446.2|1447.5|1446.3|1447.5|1446.3|1447.4|1446.2|0
1656645520000|2022-07-01 03:18:40|1447.6|1446.4|1447.5|1446.3|1447.6|1446.4|1447.4|1446.2|22
1656645530000|2022-07-01 03:18:50|1447.4|1446.2|1447.4|1446.2|1447.4|1446.2|1447.4|1446.2|0
1656645540000|2022-07-01 03:19:00|1447.5|1446.3|1447.4|1446.2|1447.5|1446.3|1447.4|1446.2|0
1656645560000|2022-07-01 03:19:20|1447.2|1446|1447.4|1446.2|1447.4|1446.2|1447.2|1446|0
1656645570000|2022-07-01 03:19:30|1447.2|1446|1447.5|1446.3|1447.5|1446.3|1447.2|1446|0
1656645580000|2022-07-01 03:19:40|1447.4|1446.2|1447.5|1446.3|1447.5|1446.3|1447.2|1446|0
1656645590000|2022-07-01 03:19:50|1447.1|1445.9|1447.5|1446.3|1447.5|1446.3|1447.1|1445.9|8
1656645600000|2022-07-01 03:20:00|1447.6|1446.4|1447.5|1446.3|1447.6|1446.4|1447.5|1446.3|2
1656645610000|2022-07-01 03:20:10|1447.6|1446.4|1447.6|1446.4|1447.6|1446.4|1447.5|1446.3|0
1656645620000|2022-07-01 03:20:20|1447.5|1446.3|1447.6|1446.4|1447.6|1446.4|1447.5|1446.3|0
1656645630000|2022-07-01 03:20:30|1448.2|1447|1448.2|1447|1448.4|1447.2|1448.2|1447|61
1656645640000|2022-07-01 03:20:40|||||||||1
1656645650000|2022-07-01 03:20:50|1448.1|1446.9|1448.1|1446.9|1448.1|1446.9|1448.1|1446.9|0
1656645660000|2022-07-01 03:21:00|1447.9|1446.7|1447.7|1446.5|1447.9|1446.7|1447.7|1446.5|2
1656645670000|2022-07-01 03:21:10|1447.6|1446.4|1447.5|1446.3|1447.6|1446.4|1447.5|1446.3|0
1656645680000|2022-07-01 03:21:20|1447.6|1446.4|1447.6|1446.4|1447.6|1446.4|1447.5|1446.3|2
1656645700000|2022-07-01 03:21:40|1447.5|1446.3|1447.6|1446.4|1447.6|1446.4|1447.5|1446.3|0
1656645710000|2022-07-01 03:21:50|1447.5|1446.3|1447.6|1446.4|1447.6|1446.4|1447.5|1446.3|1
1656645720000|2022-07-01 03:22:00|1447.7|1446.5|1448.4|1447.2|1448.4|1447.2|1447.7|1446.5|7
1656645730000|2022-07-01 03:22:10|1448.2|1447|1448|1446.8|1448.2|1447|1448|1446.8|0
1656645740000|2022-07-01 03:22:20|1448.1|1446.9|1448|1446.8|1448.1|1446.9|1448|1446.8|0
1656645750000|2022-07-01 03:22:30|1448.1|1446.9|1447.9|1446.7|1448.2|1447|1447.9|1446.7|1
1656645760000|2022-07-01 03:22:40|1447.7|1446.5|1447.2|1446|1447.7|1446.5|1447.1|1445.9|11
1656645770000|2022-07-01 03:22:50|1447.4|1446.2|1447.2|1446|1447.5|1446.3|1447.2|1446|0
1656645780000|2022-07-01 03:23:00|1447.4|1446.2|1447.7|1446.5|1447.9|1446.7|1447.4|1446.2|4
1656645790000|2022-07-01 03:23:10|1447.6|1446.4|1447.7|1446.5|1447.7|1446.5|1447.6|1446.4|0
1656645800000|2022-07-01 03:23:20|1447.6|1446.4|1447.5|1446.3|1447.7|1446.5|1447.5|1446.3|0
1656645830000|2022-07-01 03:23:50|1447.4|1446.2|1447|1445.8|1447.4|1446.2|1447|1445.8|2
1656645840000|2022-07-01 03:24:00|1447.1|1445.9|1447.1|1445.9|1447.1|1445.9|1447.1|1445.9|0
1656645850000|2022-07-01 03:24:10|1447|1445.8|1446.9|1445.7|1447|1445.8|1446.9|1445.7|0
1656645860000|2022-07-01 03:24:20|1447|1445.8|1447.1|1445.9|1447.1|1445.9|1447|1445.8|1
1656645880000|2022-07-01 03:24:40|1447|1445.8|1447.4|1446.2|1447.4|1446.2|1447|1445.8|3
1656645920000|2022-07-01 03:25:20|1447|1445.8|1446.2|1445|1447|1445.8|1446.2|1445|12
1656645940000|2022-07-01 03:25:40|1446.1|1444.9|1446.2|1445|1446.2|1445|1446.1|1444.9|5
1656645960000|2022-07-01 03:26:00|1446.4|1445.2|1446.2|1445|1446.4|1445.2|1446.1|1444.9|1
1656645970000|2022-07-01 03:26:10|1446.1|1444.9|1446.2|1445|1446.2|1445|1446.1|1444.9|2
1656645980000|2022-07-01 03:26:20|1446.1|1444.9|1445.7|1444.5|1446.1|1444.9|1445.7|1444.5|1
1656645990000|2022-07-01 03:26:30|1445.6|1444.4|1445.7|1444.5|1445.7|1444.5|1445.6|1444.4|0
1656646000000|2022-07-01 03:26:40|1445.6|1444.4|1445.6|1444.4|1445.7|1444.5|1445.5|1444.3|4
1656646010000|2022-07-01 03:26:50|1445.5|1444.3|1445.5|1444.3|1445.7|1444.5|1445.4|1444.2|1
1656646020000|2022-07-01 03:27:00|1445.4|1444.2|1445.2|1444|1445.5|1444.3|1445.2|1444|1
1656646030000|2022-07-01 03:27:10|1445.4|1444.2|1445.2|1444|1445.4|1444.2|1445.2|1444|0
1656646050000|2022-07-01 03:27:30|1445.6|1444.4|1445.5|1444.3|1445.6|1444.4|1445.5|1444.3|5
1656646060000|2022-07-01 03:27:40|1445.2|1444|1445.5|1444.3|1445.5|1444.3|1445.2|1444|0
1656646070000|2022-07-01 03:27:50|1445.4|1444.2|1445.2|1444|1445.5|1444.3|1445.2|1444|0
1656646080000|2022-07-01 03:28:00|1445.1|1443.9|1445|1443.8|1445.1|1443.9|1445|1443.8|1
1656646090000|2022-07-01 03:28:10|1445.1|1443.9|1445|1443.8|1445.1|1443.9|1445|1443.8|0
1656646100000|2022-07-01 03:28:20|1445.1|1443.9|1445.4|1444.2|1445.4|1444.2|1445.1|1443.9|12
1656646120000|2022-07-01 03:28:40|1445.5|1444.3|1445.5|1444.3|1445.5|1444.3|1445.4|1444.2|2
1656646150000|2022-07-01 03:29:10|1445.4|1444.2|1445.4|1444.2|1445.4|1444.2|1445.4|1444.2|2
1656646160000|2022-07-01 03:29:20|1445.5|1444.3|1445.2|1444|1445.5|1444.3|1445.2|1444|0
1656646170000|2022-07-01 03:29:30|1445.3|1444.1|1445.5|1444.3|1445.5|1444.3|1445.3|1444.1|1
1656646190000|2022-07-01 03:29:50|1445.6|1444.4|1445.6|1444.4|1445.6|1444.4|1445.6|1444.4|0
1656646200000|2022-07-01 03:30:00|1446.4|1445.2|1446.4|1445.2|1446.4|1445.2|1446.2|1445|2
1656646210000|2022-07-01 03:30:10|1446.2|1445|1446.2|1445|1446.2|1445|1446.2|1445|0
1656646220000|2022-07-01 03:30:20|||||||||1
1656646230000|2022-07-01 03:30:30|1446.4|1445.2|1446.4|1445.2|1446.4|1445.2|1446.4|1445.2|0
1656646260000|2022-07-01 03:31:00|1446.2|1445|1446.1|1444.9|1446.2|1445|1446.1|1444.9|0
1656646280000|2022-07-01 03:31:20|1446|1444.8|1446|1444.8|1446|1444.8|1446|1444.8|0
1656646290000|2022-07-01 03:31:30|1445.9|1444.7|1446.1|1444.9|1446.1|1444.9|1445.9|1444.7|1
1656646300000|2022-07-01 03:31:40|||||||||1
1656646320000|2022-07-01 03:32:00|1446.4|1445.2|1446.4|1445.2|1446.4|1445.2|1446.4|1445.2|1
1656646340000|2022-07-01 03:32:20|1446.2|1445|1446.4|1445.2|1446.4|1445.2|1446.2|1445|2
1656646350000|2022-07-01 03:32:30|1446|1444.8|1446|1444.8|1446|1444.8|1446|1444.8|1
1656646360000|2022-07-01 03:32:40|1446.1|1444.9|1446.2|1445|1446.2|1445|1446.1|1444.9|0
1656646370000|2022-07-01 03:32:50|1446.1|1444.9|1446.2|1445|1446.2|1445|1446.1|1444.9|0
1656646390000|2022-07-01 03:33:10|1446.1|1444.9|1446|1444.8|1446.2|1445|1445.9|1444.7|1
1656646400000|2022-07-01 03:33:20|1445.9|1444.7|1446|1444.8|1446|1444.8|1445.9|1444.7|0
1656646480000|2022-07-01 03:34:40|1445.9|1444.7|1446|1444.8|1446|1444.8|1445.9|1444.7|1
1656646490000|2022-07-01 03:34:50|1445.9|1444.7|1445.7|1444.5|1445.9|1444.7|1445.7|1444.5|0
1656646500000|2022-07-01 03:35:00|1445.9|1444.7|1445.9|1444.7|1445.9|1444.7|1445.9|1444.7|0
1656646510000|2022-07-01 03:35:10|1446|1444.8|1446|1444.8|1446|1444.8|1446|1444.8|1
1656646520000|2022-07-01 03:35:20|1446.1|1444.9|1446.1|1444.9|1446.1|1444.9|1446|1444.8|0
1656646530000|2022-07-01 03:35:30|1446|1444.8|1446.4|1445.2|1446.4|1445.2|1446|1444.8|3
1656646540000|2022-07-01 03:35:40|1446.2|1445|1446.5|1445.3|1446.5|1445.3|1446.2|1445|1
1656646550000|2022-07-01 03:35:50|1446.4|1445.2|1446.2|1445|1446.4|1445.2|1446.2|1445|2
1656646570000|2022-07-01 03:36:10|||||||||1
1656646580000|2022-07-01 03:36:20|1446.5|1445.3|1446.5|1445.3|1446.5|1445.3|1446.5|1445.3|6
1656646590000|2022-07-01 03:36:30|||||||||7
1656646600000|2022-07-01 03:36:40|1446.4|1445.2|1446.4|1445.2|1446.4|1445.2|1446.4|1445.2|0
1656646630000|2022-07-01 03:37:10|1446.1|1444.9|1445.9|1444.7|1446.1|1444.9|1445.9|1444.7|1
1656646660000|2022-07-01 03:37:40|1445.7|1444.5|1445.7|1444.5|1445.7|1444.5|1445.7|1444.5|0
1656646670000|2022-07-01 03:37:50|1445.6|1444.4|1445.9|1444.7|1445.9|1444.7|1445.6|1444.4|2
1656646690000|2022-07-01 03:38:10|1446|1444.8|1446|1444.8|1446|1444.8|1446|1444.8|1
1656646720000|2022-07-01 03:38:40|1446.1|1444.9|1446.1|1444.9|1446.1|1444.9|1446.1|1444.9|0
1656646730000|2022-07-01 03:38:50|1446.2|1445|1446.4|1445.2|1446.4|1445.2|1446.1|1444.9|2
1656646740000|2022-07-01 03:39:00|1446.3|1445.1|1446.4|1445.2|1446.4|1445.2|1446.2|1445|0
1656646770000|2022-07-01 03:39:30|1446.5|1445.3|1446.5|1445.3|1446.5|1445.3|1446.5|1445.3|0
1656646780000|2022-07-01 03:39:40|1446.4|1445.2|1446.2|1445|1446.4|1445.2|1446.2|1445|0
1656646790000|2022-07-01 03:39:50|1446.4|1445.2|1446.5|1445.3|1446.5|1445.3|1446.4|1445.2|0
1656646800000|2022-07-01 03:40:00|1446.2|1445|1446.1|1444.9|1446.2|1445|1446.1|1444.9|2
1656646820000|2022-07-01 03:40:20|1446.2|1445|1446.2|1445|1446.2|1445|1446.2|1445|0
1656646850000|2022-07-01 03:40:50|1446.1|1444.9|1446.2|1445|1446.2|1445|1446.1|1444.9|0
1656646860000|2022-07-01 03:41:00|1446.1|1444.9|1446.1|1444.9|1446.1|1444.9|1446.1|1444.9|0
1656646930000|2022-07-01 03:42:10|1446|1444.8|1446|1444.8|1446|1444.8|1446|1444.8|0
1656646950000|2022-07-01 03:42:30|1445.9|1444.7|1445.9|1444.7|1445.9|1444.7|1445.9|1444.7|0
1656646970000|2022-07-01 03:42:50|1445.7|1444.5|1445.7|1444.5|1445.7|1444.5|1445.7|1444.5|0
1656646980000|2022-07-01 03:43:00|1445.9|1444.7|1446|1444.8|1446|1444.8|1445.9|1444.7|2
1656647020000|2022-07-01 03:43:40|1445.9|1444.7|1445.9|1444.7|1445.9|1444.7|1445.9|1444.7|0
1656647060000|2022-07-01 03:44:20|1445.7|1444.5|1445.9|1444.7|1445.9|1444.7|1445.7|1444.5|1
1656647100000|2022-07-01 03:45:00|1445.8|1444.6|1446|1444.8|1446|1444.8|1445.6|1444.4|2
1656647110000|2022-07-01 03:45:10|1445.9|1444.7|1445.9|1444.7|1445.9|1444.7|1445.9|1444.7|0
1656647160000|2022-07-01 03:46:00|1446|1444.8|1446.1|1444.9|1446.1|1444.9|1446|1444.8|0
1656647170000|2022-07-01 03:46:10|1446.5|1445.3|1446.5|1445.3|1446.5|1445.3|1446.4|1445.2|3
1656647190000|2022-07-01 03:46:30|1446.2|1445|1446.5|1445.3|1446.5|1445.3|1446.2|1445|8
1656647200000|2022-07-01 03:46:40|1446.6|1445.4|1446.5|1445.3|1446.6|1445.4|1446.5|1445.3|3
1656647210000|2022-07-01 03:46:50|1446.6|1445.4|1446.5|1445.3|1446.6|1445.4|1446.5|1445.3|3
1656647220000|2022-07-01 03:47:00|1446.6|1445.4|1446.6|1445.4|1446.6|1445.4|1446.5|1445.3|1
1656647230000|2022-07-01 03:47:10|1446.7|1445.5|1446.5|1445.3|1446.7|1445.5|1446.5|1445.3|1
1656647260000|2022-07-01 03:47:40|1446.4|1445.2|1446.4|1445.2|1446.4|1445.2|1446.4|1445.2|3
1656647270000|2022-07-01 03:47:50|1446.5|1445.3|1446.5|1445.3|1446.5|1445.3|1446.5|1445.3|0
1656647290000|2022-07-01 03:48:10|1446.4|1445.2|1446.2|1445|1446.4|1445.2|1446.2|1445|0
1656647320000|2022-07-01 03:48:40|1446.1|1444.9|1446.1|1444.9|1446.1|1444.9|1446.1|1444.9|0
1656647330000|2022-07-01 03:48:50|1446.2|1445|1446.4|1445.2|1446.4|1445.2|1446.2|1445|1
1656647340000|2022-07-01 03:49:00|1446.2|1445|1446.2|1445|1446.2|1445|1446.2|1445|1
1656647400000|2022-07-01 03:50:00|1446.1|1444.9|1445.8|1444.6|1446.2|1445|1445.8|1444.6|1
1656647430000|2022-07-01 03:50:30|1446.2|1445|1446.4|1445.2|1446.4|1445.2|1446.2|1445|3
1656647440000|2022-07-01 03:50:40|1446.3|1445.1|1446.1|1444.9|1446.3|1445.1|1446.1|1444.9|0
1656647450000|2022-07-01 03:50:50|1445.7|1444.5|1445.8|1444.6|1445.8|1444.6|1445.7|1444.5|4
1656647460000|2022-07-01 03:51:00|1445.9|1444.7|1446|1444.8|1446|1444.8|1445.9|1444.7|1
1656647470000|2022-07-01 03:51:10|1445.9|1444.7|1445.8|1444.6|1445.9|1444.7|1445.6|1444.4|1
1656647480000|2022-07-01 03:51:20|1445.6|1444.4|1445.6|1444.4|1445.6|1444.4|1445.6|1444.4|0
1656647490000|2022-07-01 03:51:30|1445.9|1444.7|1445.8|1444.6|1446|1444.8|1445.8|1444.6|1
1656647500000|2022-07-01 03:51:40|1446|1444.8|1446|1444.8|1446|1444.8|1446|1444.8|0
1656647510000|2022-07-01 03:51:50|1445.9|1444.7|1445.8|1444.6|1445.9|1444.7|1445.8|1444.6|0
1656647520000|2022-07-01 03:52:00|1445.9|1444.7|1445.9|1444.7|1445.9|1444.7|1445.8|1444.6|0
1656647530000|2022-07-01 03:52:10|1445.8|1444.6|1445.8|1444.6|1445.8|1444.6|1445.8|1444.6|1
1656647560000|2022-07-01 03:52:40|1446.1|1444.9|1446|1444.8|1446.1|1444.9|1446|1444.8|5
1656647580000|2022-07-01 03:53:00|1446.1|1444.9|1446.1|1444.9|1446.1|1444.9|1446|1444.8|0
1656647600000|2022-07-01 03:53:20|1446.4|1445.2|1446.4|1445.2|1446.4|1445.2|1446.4|1445.2|3
1656647610000|2022-07-01 03:53:30|1446.5|1445.3|1446.2|1445|1446.5|1445.3|1446.2|1445|0
1656647650000|2022-07-01 03:54:10|1446.4|1445.2|1446.5|1445.3|1446.5|1445.3|1446.4|1445.2|0
1656647670000|2022-07-01 03:54:30|||||||||2
1656647730000|2022-07-01 03:55:30|1446.6|1445.4|1446.6|1445.4|1446.6|1445.4|1446.5|1445.3|0
1656647780000|2022-07-01 03:56:20|1446.7|1445.5|1446.7|1445.5|1446.7|1445.5|1446.7|1445.5|0
1656647790000|2022-07-01 03:56:30|1446.6|1445.4|1446.6|1445.4|1446.6|1445.4|1446.6|1445.4|16
1656647800000|2022-07-01 03:56:40|1446.5|1445.3|1446|1444.8|1446.6|1445.4|1446|1444.8|9
1656647810000|2022-07-01 03:56:50|1446.1|1444.9|1446.1|1444.9|1446.1|1444.9|1446.1|1444.9|0
1656647830000|2022-07-01 03:57:10|1445.8|1444.6|1445.9|1444.7|1445.9|1444.7|1445.8|1444.6|1
1656647850000|2022-07-01 03:57:30|1445.8|1444.6|1445.8|1444.6|1445.8|1444.6|1445.8|1444.6|0
1656647860000|2022-07-01 03:57:40|1445.6|1444.4|1445.8|1444.6|1445.8|1444.6|1445.4|1444.2|1
1656647880000|2022-07-01 03:58:00|1445.6|1444.4|1445.8|1444.6|1445.8|1444.6|1445.6|1444.4|2
1656647900000|2022-07-01 03:58:20|1445.7|1444.5|1445.7|1444.5|1445.7|1444.5|1445.7|1444.5|0
1656647910000|2022-07-01 03:58:30|1445.8|1444.6|1445.9|1444.7|1446.1|1444.9|1445.8|1444.6|4
1656647920000|2022-07-01 03:58:40|1446|1444.8|1445.9|1444.7|1446|1444.8|1445.9|1444.7|3
1656648000000|2022-07-01 04:00:00|1446|1444.8|1446|1444.8|1446|1444.8|1446|1444.8|0
1656648020000|2022-07-01 04:00:20|1445.9|1444.7|1445.9|1444.7|1445.9|1444.7|1445.9|1444.7|0
1656648030000|2022-07-01 04:00:30|1446.1|1444.9|1446.1|1444.9|1446.2|1445|1446.1|1444.9|0
1656648080000|2022-07-01 04:01:20|1446.2|1445|1446.1|1444.9|1446.2|1445|1446.1|1444.9|0
1656648100000|2022-07-01 04:01:40|1446.2|1445|1446.1|1444.9|1446.2|1445|1446.1|1444.9|0
1656648200000|2022-07-01 04:03:20|1446.2|1445|1446.4|1445.2|1446.4|1445.2|1446.2|1445|1
1656648220000|2022-07-01 04:03:40|1446.3|1445.1|1446.4|1445.2|1446.5|1445.3|1446.3|1445.1|2
1656648250000|2022-07-01 04:04:10|1446.2|1445|1446.4|1445.2|1446.4|1445.2|1446.2|1445|0
1656648270000|2022-07-01 04:04:30|1446.5|1445.3|1446.7|1445.5|1446.7|1445.5|1446.5|1445.3|1
1656648290000|2022-07-01 04:04:50|1446.8|1445.6|1446.5|1445.3|1446.8|1445.6|1446.5|1445.3|1
1656648300000|2022-07-01 04:05:00|1446.6|1445.4|1446.6|1445.4|1446.7|1445.5|1446.6|1445.4|0
1656648310000|2022-07-01 04:05:10|1446.7|1445.5|1446.7|1445.5|1446.7|1445.5|1446.7|1445.5|1
1656648350000|2022-07-01 04:05:50|1446.9|1445.7|1446.9|1445.7|1446.9|1445.7|1446.9|1445.7|0
1656648370000|2022-07-01 04:06:10|1446.7|1445.5|1446.7|1445.5|1446.7|1445.5|1446.7|1445.5|1
1656648400000|2022-07-01 04:06:40|1446.5|1445.3|1446.5|1445.3|1446.5|1445.3|1446.5|1445.3|0
1656648410000|2022-07-01 04:06:50|1446.4|1445.2|1446.6|1445.4|1446.6|1445.4|1446.4|1445.2|0
1656648420000|2022-07-01 04:07:00|1446.7|1445.5|1446.5|1445.3|1446.7|1445.5|1446.5|1445.3|1
1656648430000|2022-07-01 04:07:10|1446.6|1445.4|1446.7|1445.5|1446.7|1445.5|1446.5|1445.3|1
1656648460000|2022-07-01 04:07:40|1446.6|1445.4|1446.7|1445.5|1446.7|1445.5|1446.6|1445.4|1
1656648530000|2022-07-01 04:08:50|1446.6|1445.4|1446.6|1445.4|1446.6|1445.4|1446.6|1445.4|1
1656648540000|2022-07-01 04:09:00|1446.5|1445.3|1446.5|1445.3|1446.5|1445.3|1446.5|1445.3|1
1656648550000|2022-07-01 04:09:10|1446.3|1445.1|1446.4|1445.2|1446.4|1445.2|1446.3|1445.1|0
1656648560000|2022-07-01 04:09:20|1446.5|1445.3|1446.5|1445.3|1446.5|1445.3|1446.4|1445.2|1
1656648580000|2022-07-01 04:09:40|1446.4|1445.2|1446.5|1445.3|1446.5|1445.3|1446.4|1445.2|1
1656648650000|2022-07-01 04:10:50|1446.4|1445.2|1446.5|1445.3|1446.5|1445.3|1446.4|1445.2|1
1656648680000|2022-07-01 04:11:20|1446.4|1445.2|1446.4|1445.2|1446.5|1445.3|1446.4|1445.2|0
1656648710000|2022-07-01 04:11:50|1446.3|1445.1|1446.3|1445.1|1446.3|1445.1|1446.1|1444.9|1
1656648750000|2022-07-01 04:12:30|1446.5|1445.3|1446.5|1445.3|1446.5|1445.3|1446.5|1445.3|0
1656648780000|2022-07-01 04:13:00|1446.4|1445.2|1446.5|1445.3|1446.5|1445.3|1446.1|1444.9|1
1656648800000|2022-07-01 04:13:20|1446.6|1445.4|1446.6|1445.4|1446.7|1445.5|1446.5|1445.3|1
1656648850000|2022-07-01 04:14:10|1446.5|1445.3|1446.2|1445|1446.5|1445.3|1446.2|1445|0
1656648860000|2022-07-01 04:14:20|1446.3|1445.1|1446.2|1445|1446.3|1445.1|1446.2|1445|0
1656648870000|2022-07-01 04:14:30|1446.3|1445.1|1446.5|1445.3|1446.5|1445.3|1446.3|1445.1|0
1656648880000|2022-07-01 04:14:40|1446.4|1445.2|1446.5|1445.3|1446.5|1445.3|1446.4|1445.2|2
1656648910000|2022-07-01 04:15:10|1446.4|1445.2|1446.3|1445.1|1446.4|1445.2|1446.3|1445.1|0
1656648920000|2022-07-01 04:15:20|1446.4|1445.2|1446.4|1445.2|1446.4|1445.2|1446.4|1445.2|0
1656648930000|2022-07-01 04:15:30|1446.3|1445.1|1446.2|1445|1446.3|1445.1|1446.2|1445|1
1656648940000|2022-07-01 04:15:40|1446.3|1445.1|1446.2|1445|1446.3|1445.1|1446.2|1445|0
1656648960000|2022-07-01 04:16:00|1446.1|1444.9|1446.2|1445|1446.2|1445|1446.1|1444.9|1
1656648980000|2022-07-01 04:16:20|1446.3|1445.1|1446.3|1445.1|1446.3|1445.1|1446.3|1445.1|0
1656649060000|2022-07-01 04:17:40|1446.1|1444.9|1446|1444.8|1446.1|1444.9|1446|1444.8|0
1656649120000|2022-07-01 04:18:40|1445.9|1444.7|1445.9|1444.7|1446|1444.8|1445.9|1444.7|1
1656649160000|2022-07-01 04:19:20|1445.7|1444.5|1445.9|1444.7|1445.9|1444.7|1445.7|1444.5|2
1656649170000|2022-07-01 04:19:30|1445.8|1444.6|1445.8|1444.6|1445.8|1444.6|1445.8|1444.6|0
1656649180000|2022-07-01 04:19:40|1445.6|1444.4|1445.8|1444.6|1445.8|1444.6|1445.6|1444.4|1
1656649210000|2022-07-01 04:20:10|1445.6|1444.4|1445.6|1444.4|1445.6|1444.4|1445.6|1444.4|0
1656649260000|2022-07-01 04:21:00|1445.5|1444.3|1445.3|1444.1|1445.5|1444.3|1445.3|1444.1|29
1656649280000|2022-07-01 04:21:20|1445.5|1444.3|1445.4|1444.2|1445.5|1444.3|1445.4|1444.2|0
1656649290000|2022-07-01 04:21:30|1445.3|1444.1|1445.3|1444.1|1445.3|1444.1|1445.3|1444.1|1
1656649300000|2022-07-01 04:21:40|1445.1|1443.9|1445.3|1444.1|1445.3|1444.1|1445.1|1443.9|1
1656649320000|2022-07-01 04:22:00|1445.4|1444.2|1445.4|1444.2|1445.4|1444.2|1445.4|1444.2|1
1656649340000|2022-07-01 04:22:20|1445.3|1444.1|1445.3|1444.1|1445.3|1444.1|1445.3|1444.1|4
1656649350000|2022-07-01 04:22:30|1445.4|1444.2|1445.3|1444.1|1445.4|1444.2|1445.3|1444.1|1
1656649360000|2022-07-01 04:22:40|1445.5|1444.3|1445.5|1444.3|1445.5|1444.3|1445.5|1444.3|0
1656649380000|2022-07-01 04:23:00|1445.8|1444.6|1445.8|1444.6|1445.8|1444.6|1445.8|1444.6|0
1656649390000|2022-07-01 04:23:10|1445.7|1444.5|1445.8|1444.6|1445.8|1444.6|1445.7|1444.5|0
1656649440000|2022-07-01 04:24:00|1445.9|1444.7|1445.8|1444.6|1446|1444.8|1445.7|1444.5|0
1656649450000|2022-07-01 04:24:10|1445.7|1444.5|1445.7|1444.5|1445.7|1444.5|1445.7|1444.5|0
1656649460000|2022-07-01 04:24:20|1445.8|1444.6|1445.8|1444.6|1445.8|1444.6|1445.8|1444.6|0
1656649480000|2022-07-01 04:24:40|1446|1444.8|1445.9|1444.7|1446|1444.8|1445.8|1444.6|1
1656649490000|2022-07-01 04:24:50|1445.8|1444.6|1446|1444.8|1446.1|1444.9|1445.8|1444.6|0
1656649500000|2022-07-01 04:25:00|1446.1|1444.9|1446.2|1445|1446.2|1445|1446.1|1444.9|0
1656649510000|2022-07-01 04:25:10|1446.1|1444.9|1446.4|1445.2|1446.4|1445.2|1446.1|1444.9|0
1656649520000|2022-07-01 04:25:20|1446.3|1445.1|1446.3|1445.1|1446.3|1445.1|1446.2|1445|0
1656649540000|2022-07-01 04:25:40|1446.2|1445|1446.2|1445|1446.2|1445|1446.2|1445|0
1656649570000|2022-07-01 04:26:10|1446.1|1444.9|1446.1|1444.9|1446.2|1445|1446.1|1444.9|0
1656649580000|2022-07-01 04:26:20|1446.2|1445|1446.2|1445|1446.2|1445|1446.2|1445|0
1656649590000|2022-07-01 04:26:30|1446|1444.8|1446|1444.8|1446|1444.8|1446|1444.8|3
1656649610000|2022-07-01 04:26:50|1445.9|1444.7|1445.9|1444.7|1446|1444.8|1445.9|1444.7|0
1656649620000|2022-07-01 04:27:00|||||||||2
1656649630000|2022-07-01 04:27:10|1446|1444.8|1446|1444.8|1446|1444.8|1446|1444.8|0
1656649700000|2022-07-01 04:28:20|1445.9|1444.7|1445.9|1444.7|1445.9|1444.7|1445.9|1444.7|0
1656649740000|2022-07-01 04:29:00|1446.3|1445.1|1446|1444.8|1446.3|1445.1|1446|1444.8|2
1656649750000|2022-07-01 04:29:10|1446.1|1444.9|1446.2|1445|1446.2|1445|1446.1|1444.9|4
1656649800000|2022-07-01 04:30:00|1446.3|1445.1|1446.2|1445|1446.4|1445.2|1446.2|1445|0
1656649810000|2022-07-01 04:30:10|1446.3|1445.1|1446.2|1445|1446.3|1445.1|1446.2|1445|0
1656649820000|2022-07-01 04:30:20|1446.5|1445.3|1447|1445.8|1447.5|1446.3|1446.5|1445.3|7
1656649830000|2022-07-01 04:30:30|1446.9|1445.7|1446.7|1445.5|1447|1445.8|1446.7|1445.5|0
1656649840000|2022-07-01 04:30:40|||||||||1
1656649860000|2022-07-01 04:31:00|1446.6|1445.4|1447|1445.8|1447|1445.8|1446.6|1445.4|1
1656649870000|2022-07-01 04:31:10|||||||||1
1656649880000|2022-07-01 04:31:20|1446.7|1445.5|1446.7|1445.5|1446.7|1445.5|1446.7|1445.5|0
1656649920000|2022-07-01 04:32:00|1446.6|1445.4|1446.6|1445.4|1446.6|1445.4|1446.6|1445.4|0
1656649940000|2022-07-01 04:32:20|1446.7|1445.5|1447|1445.8|1447|1445.8|1446.7|1445.5|1
1656650010000|2022-07-01 04:33:30|1447.1|1445.9|1447.1|1445.9|1447.1|1445.9|1447.1|1445.9|0
1656650030000|2022-07-01 04:33:50|1447.2|1446|1447.2|1446|1447.2|1446|1447.2|1446|0
1656650040000|2022-07-01 04:34:00|1447.4|1446.2|1447.3|1446.1|1447.4|1446.2|1447.3|1446.1|5
1656650070000|2022-07-01 04:34:30|1447.2|1446|1447|1445.8|1447.2|1446|1447|1445.8|0
1656650080000|2022-07-01 04:34:40|1447.1|1445.9|1447.1|1445.9|1447.1|1445.9|1447.1|1445.9|0
1656650090000|2022-07-01 04:34:50|1447|1445.8|1447|1445.8|1447|1445.8|1447|1445.8|0
1656650100000|2022-07-01 04:35:00|1446.9|1445.7|1446.9|1445.7|1446.9|1445.7|1446.9|1445.7|0
1656650120000|2022-07-01 04:35:20|1447|1445.8|1447|1445.8|1447|1445.8|1447|1445.8|1
1656650160000|2022-07-01 04:36:00|1446.9|1445.7|1447|1445.8|1447|1445.8|1446.9|1445.7|0
1656650240000|2022-07-01 04:37:20|1446.9|1445.7|1447|1445.8|1447|1445.8|1446.9|1445.7|0
1656650250000|2022-07-01 04:37:30|1446.9|1445.7|1446.9|1445.7|1446.9|1445.7|1446.9|1445.7|0
1656650260000|2022-07-01 04:37:40|1447|1445.8|1447|1445.8|1447|1445.8|1446.9|1445.7|0
1656650320000|2022-07-01 04:38:40|1447.1|1445.9|1446.9|1445.7|1447.1|1445.9|1446.9|1445.7|1
1656650330000|2022-07-01 04:38:50|1447|1445.8|1447|1445.8|1447|1445.8|1446.9|1445.7|1
1656650340000|2022-07-01 04:39:00|1446.9|1445.7|1446.9|1445.7|1446.9|1445.7|1446.9|1445.7|0
1656650350000|2022-07-01 04:39:10|1447|1445.8|1447|1445.8|1447|1445.8|1446.9|1445.7|0
1656650370000|2022-07-01 04:39:30|||||||||4
1656650470000|2022-07-01 04:41:10|||||||||5
1656650520000|2022-07-01 04:42:00|1447.1|1445.9|1447|1445.8|1447.1|1445.9|1447|1445.8|1
1656650560000|2022-07-01 04:42:40|1446.9|1445.7|1446.8|1445.6|1446.9|1445.7|1446.8|1445.6|0
1656650610000|2022-07-01 04:43:30|1446.6|1445.4|1446.8|1445.6|1446.8|1445.6|1446.5|1445.3|1
1656650630000|2022-07-01 04:43:50|1446.9|1445.7|1446.9|1445.7|1446.9|1445.7|1446.9|1445.7|0
1656650640000|2022-07-01 04:44:00|1447.1|1445.9|1447.1|1445.9|1447.1|1445.9|1447.1|1445.9|4
1656650670000|2022-07-01 04:44:30|1446.9|1445.7|1446.9|1445.7|1446.9|1445.7|1446.9|1445.7|0
1656650680000|2022-07-01 04:44:40|1447|1445.8|1447|1445.8|1447|1445.8|1447|1445.8|0
1656650700000|2022-07-01 04:45:00|1446.5|1445.3|1446.5|1445.3|1446.5|1445.3|1446.5|1445.3|1
1656650710000|2022-07-01 04:45:10|1446.3|1445.1|1446.5|1445.3|1446.5|1445.3|1446.3|1445.1|0
1656650720000|2022-07-01 04:45:20|1446.6|1445.4|1446.6|1445.4|1446.6|1445.4|1446.6|1445.4|1
1656650730000|2022-07-01 04:45:30|1446.5|1445.3|1446.5|1445.3|1446.5|1445.3|1446.5|1445.3|0
1656650760000|2022-07-01 04:46:00|1446.7|1445.5|1446.5|1445.3|1446.7|1445.5|1446.5|1445.3|2
1656650770000|2022-07-01 04:46:10|1446.6|1445.4|1446.6|1445.4|1446.6|1445.4|1446.6|1445.4|0
1656650780000|2022-07-01 04:46:20|1446.7|1445.5|1446.7|1445.5|1446.7|1445.5|1446.7|1445.5|1
1656650860000|2022-07-01 04:47:40|1446.8|1445.6|1447.5|1446.3|1447.5|1446.3|1446.8|1445.6|2
1656650890000|2022-07-01 04:48:10|1447.4|1446.2|1447.2|1446|1447.4|1446.2|1447.2|1446|2
1656650910000|2022-07-01 04:48:30|1447.4|1446.2|1447.2|1446|1447.4|1446.2|1447.2|1446|0
1656650940000|2022-07-01 04:49:00|||||||||2
1656650950000|2022-07-01 04:49:10|1447.4|1446.2|1447.3|1446.1|1447.5|1446.3|1447.2|1446|8
1656650960000|2022-07-01 04:49:20|1447.2|1446|1447.5|1446.3|1447.5|1446.3|1447.2|1446|2
1656650980000|2022-07-01 04:49:40|1447.4|1446.2|1447.4|1446.2|1447.4|1446.2|1447.4|1446.2|0
1656651010000|2022-07-01 04:50:10|1447.6|1446.4|1448|1446.8|1448|1446.8|1447.6|1446.4|6
1656651040000|2022-07-01 04:50:40|||||||||6
1656651050000|2022-07-01 04:50:50|1448.1|1446.9|1448|1446.8|1448.1|1446.9|1448|1446.8|2
1656651070000|2022-07-01 04:51:10|1447.9|1446.7|1447.9|1446.7|1447.9|1446.7|1447.9|1446.7|0
1656651090000|2022-07-01 04:51:30|1447.7|1446.5|1447.5|1446.3|1447.7|1446.5|1447.5|1446.3|2
1656651220000|2022-07-01 04:53:40|1447.4|1446.2|1447.4|1446.2|1447.4|1446.2|1447.4|1446.2|0
1656651260000|2022-07-01 04:54:20|1447|1445.8|1447.2|1446|1447.2|1446|1447|1445.8|0
1656651270000|2022-07-01 04:54:30|1447.3|1446.1|1447.4|1446.2|1447.5|1446.3|1447.3|1446.1|0
1656651280000|2022-07-01 04:54:40|1447.5|1446.3|1447.3|1446.1|1447.5|1446.3|1447.3|1446.1|1
1656651310000|2022-07-01 04:55:10|1447.4|1446.2|1447.5|1446.3|1447.5|1446.3|1447.4|1446.2|0
1656651350000|2022-07-01 04:55:50|1447.4|1446.2|1447.4|1446.2|1447.4|1446.2|1447.4|1446.2|0
1656651390000|2022-07-01 04:56:30|1447.3|1446.1|1447.3|1446.1|1447.3|1446.1|1447.3|1446.1|0
1656651600000|2022-07-01 05:00:00|1446.6|1445.4|1447|1445.8|1447|1445.8|1446.6|1445.4|4
1656651660000|2022-07-01 05:01:00|1447.1|1445.9|1447.1|1445.9|1447.1|1445.9|1447.1|1445.9|0
1656651670000|2022-07-01 05:01:10|1447.3|1446.1|1447.2|1446|1447.3|1446.1|1447.2|1446|1
1656651750000|2022-07-01 05:02:30|1447.1|1445.9|1447.1|1445.9|1447.1|1445.9|1447.1|1445.9|0
1656651840000|2022-07-01 05:04:00|1446.7|1445.5|1447|1445.8|1447|1445.8|1446.7|1445.5|10
1656651870000|2022-07-01 05:04:30|1446.9|1445.7|1446.7|1445.5|1446.9|1445.7|1446.7|1445.5|2
1656651880000|2022-07-01 05:04:40|1446.9|1445.7|1446.9|1445.7|1446.9|1445.7|1446.9|1445.7|0
1656651890000|2022-07-01 05:04:50|1446.7|1445.5|1447.1|1445.9|1447.1|1445.9|1446.7|1445.5|4
1656651900000|2022-07-01 05:05:00|1447|1445.8|1447|1445.8|1447|1445.8|1447|1445.8|0
1656651910000|2022-07-01 05:05:10|1446.9|1445.7|1447|1445.8|1447|1445.8|1446.9|1445.7|1
1656651920000|2022-07-01 05:05:20|1447.1|1445.9|1447.1|1445.9|1447.1|1445.9|1447.1|1445.9|0
1656651980000|2022-07-01 05:06:20|1447|1445.8|1446.9|1445.7|1447|1445.8|1446.9|1445.7|0
1656651990000|2022-07-01 05:06:30|1447|1445.8|1447|1445.8|1447|1445.8|1447|1445.8|1
1656652010000|2022-07-01 05:06:50|||||||||1
1656652050000|2022-07-01 05:07:30|1446.7|1445.5|1446.7|1445.5|1446.7|1445.5|1446.7|1445.5|1
1656652060000|2022-07-01 05:07:40|||||||||1
1656652070000|2022-07-01 05:07:50|||||||||1
1656652100000|2022-07-01 05:08:20|1446.9|1445.7|1446.9|1445.7|1446.9|1445.7|1446.9|1445.7|0
1656652110000|2022-07-01 05:08:30|1447|1445.8|1447.1|1445.9|1447.1|1445.9|1447|1445.8|0
1656652120000|2022-07-01 05:08:40|1447.3|1446.1|1447.2|1446|1447.4|1446.2|1447.2|1446|1
1656652170000|2022-07-01 05:09:30|||||||||1
1656652200000|2022-07-01 05:10:00|1447.1|1445.9|1447.2|1446|1447.2|1446|1447.1|1445.9|1
1656652210000|2022-07-01 05:10:10|1447|1445.8|1447|1445.8|1447|1445.8|1447|1445.8|10
1656652240000|2022-07-01 05:10:40|||||||||1
1656652260000|2022-07-01 05:11:00|1447.1|1445.9|1447.4|1446.2|1447.4|1446.2|1447.1|1445.9|2
1656652270000|2022-07-01 05:11:10|1447.5|1446.3|1447.5|1446.3|1447.5|1446.3|1447.4|1446.2|0
1656652290000|2022-07-01 05:11:30|1447.7|1446.5|1448|1446.8|1448|1446.8|1447.7|1446.5|0
1656652300000|2022-07-01 05:11:40|1447.9|1446.7|1447.9|1446.7|1448|1446.8|1447.9|1446.7|1
1656652310000|2022-07-01 05:11:50|1448|1446.8|1447.7|1446.5|1448|1446.8|1447.7|1446.5|0
1656652380000|2022-07-01 05:13:00|1447.9|1446.7|1447.7|1446.5|1447.9|1446.7|1447.7|1446.5|1
1656652420000|2022-07-01 05:13:40|1447.2|1446|1447.2|1446|1447.2|1446|1447.2|1446|1
1656652440000|2022-07-01 05:14:00|1447.4|1446.2|1447.4|1446.2|1447.4|1446.2|1447.4|1446.2|0
1656652470000|2022-07-01 05:14:30|1447.7|1446.5|1447.7|1446.5|1447.7|1446.5|1447.7|1446.5|1
1656652490000|2022-07-01 05:14:50|||||||||1
1656652500000|2022-07-01 05:15:00|1447.5|1446.3|1447.2|1446|1447.5|1446.3|1447.2|1446|2
1656652520000|2022-07-01 05:15:20|1447.1|1445.9|1447.1|1445.9|1447.1|1445.9|1447.1|1445.9|0
1656652530000|2022-07-01 05:15:30|1447.2|1446|1447.2|1446|1447.2|1446|1447.2|1446|0
1656652570000|2022-07-01 05:16:10|1446.8|1445.6|1447|1445.8|1447|1445.8|1446.8|1445.6|1
1656652590000|2022-07-01 05:16:30|1446.9|1445.7|1446.9|1445.7|1446.9|1445.7|1446.9|1445.7|1
1656652610000|2022-07-01 05:16:50|1447|1445.8|1447|1445.8|1447|1445.8|1447|1445.8|0
1656652700000|2022-07-01 05:18:20|1446.9|1445.7|1446.9|1445.7|1446.9|1445.7|1446.9|1445.7|0
1656652720000|2022-07-01 05:18:40|1447|1445.8|1447|1445.8|1447|1445.8|1447|1445.8|0
1656652740000|2022-07-01 05:19:00|1446.9|1445.7|1447|1445.8|1447|1445.8|1446.9|1445.7|0
1656652750000|2022-07-01 05:19:10|1447.1|1445.9|1447.2|1446|1447.2|1446|1447.1|1445.9|0
1656652800000|2022-07-01 05:20:00|1447.3|1446.1|1447.2|1446|1447.3|1446.1|1447.2|1446|0
1656652840000|2022-07-01 05:20:40|1447|1445.8|1447|1445.8|1447|1445.8|1446.9|1445.7|0
1656652900000|2022-07-01 05:21:40|1446.9|1445.7|1446.8|1445.6|1446.9|1445.7|1446.7|1445.5|1
1656652910000|2022-07-01 05:21:50|1446.5|1445.3|1446.6|1445.4|1446.8|1445.6|1446.5|1445.3|1
1656652920000|2022-07-01 05:22:00|1446.5|1445.3|1446.4|1445.2|1446.5|1445.3|1446.4|1445.2|0
1656652940000|2022-07-01 05:22:20|1446.2|1445|1446.3|1445.1|1446.4|1445.2|1446.2|1445|5
1656652950000|2022-07-01 05:22:30|1446.4|1445.2|1446.5|1445.3|1446.5|1445.3|1446.4|1445.2|0
1656652980000|2022-07-01 05:23:00|1446.2|1445|1446.5|1445.3|1446.5|1445.3|1446.2|1445|0
1656652990000|2022-07-01 05:23:10|1446.4|1445.2|1446.2|1445|1446.4|1445.2|1446.2|1445|0
1656653010000|2022-07-01 05:23:30|1446.4|1445.2|1446.2|1445|1446.4|1445.2|1446.2|1445|0
1656653100000|2022-07-01 05:25:00|1446.8|1445.6|1446.7|1445.5|1446.8|1445.6|1446.7|1445.5|3
1656653170000|2022-07-01 05:26:10|1446.8|1445.6|1447.4|1446.2|1447.4|1446.2|1446.8|1445.6|5
1656653190000|2022-07-01 05:26:30|1447.1|1445.9|1446.9|1445.7|1447.1|1445.9|1446.9|1445.7|1
1656653210000|2022-07-01 05:26:50|1447.2|1446|1447.2|1446|1447.4|1446.2|1447.2|1446|1
1656653220000|2022-07-01 05:27:00|1447.4|1446.2|1447.4|1446.2|1447.4|1446.2|1447.4|1446.2|0
1656653230000|2022-07-01 05:27:10|1447.3|1446.1|1447|1445.8|1447.3|1446.1|1447|1445.8|0
1656653250000|2022-07-01 05:27:30|||||||||1
1656653280000|2022-07-01 05:28:00|||||||||1
1656653300000|2022-07-01 05:28:20|||||||||1
1656653340000|2022-07-01 05:29:00|||||||||1
1656653400000|2022-07-01 05:30:00|1446.7|1445.5|1444.5|1443.3|1446.7|1445.5|1444.5|1443.3|76
1656653410000|2022-07-01 05:30:10|1444.4|1443.2|1444.2|1443|1444.4|1443.2|1444|1442.8|37
1656653420000|2022-07-01 05:30:20|1444|1442.8|1444.2|1443|1444.2|1443|1444|1442.8|5
1656653430000|2022-07-01 05:30:30|1444.1|1442.9|1444|1442.8|1444.4|1443.2|1444|1442.8|20
1656653440000|2022-07-01 05:30:40|1443.9|1442.7|1443.6|1442.4|1443.9|1442.7|1443.6|1442.4|3
1656653450000|2022-07-01 05:30:50|1443.7|1442.5|1443.5|1442.3|1443.7|1442.5|1443.5|1442.3|2
1656653460000|2022-07-01 05:31:00|1443.4|1442.2|1443.4|1442.2|1443.5|1442.3|1443|1441.8|41
1656653470000|2022-07-01 05:31:10|1443.5|1442.3|1443|1441.8|1443.5|1442.3|1442.9|1441.7|21
1656653480000|2022-07-01 05:31:20|1442.9|1441.7|1443.1|1441.9|1443.1|1441.9|1442.9|1441.7|40
1656653490000|2022-07-01 05:31:30|1443.2|1442|1443|1441.8|1443.2|1442|1442.5|1441.3|38
1656653500000|2022-07-01 05:31:40|1442.9|1441.7|1443|1441.8|1443|1441.8|1442.9|1441.7|1
1656653510000|2022-07-01 05:31:50|1443.2|1442|1443|1441.8|1443.2|1442|1443|1441.8|8
1656653520000|2022-07-01 05:32:00|1443.1|1441.9|1443.1|1441.9|1443.1|1441.9|1442.9|1441.7|7
1656653530000|2022-07-01 05:32:10|1443.2|1442|1443.1|1441.9|1443.2|1442|1443.1|1441.9|1
1656653540000|2022-07-01 05:32:20|1443.2|1442|1443|1441.8|1443.2|1442|1442.9|1441.7|23
1656653550000|2022-07-01 05:32:30|1442.9|1441.7|1443|1441.8|1443|1441.8|1442.9|1441.7|4
1656653560000|2022-07-01 05:32:40|1442.9|1441.7|1443|1441.8|1443|1441.8|1442.9|1441.7|21
1656653570000|2022-07-01 05:32:50|1442.9|1441.7|1443|1441.8|1443|1441.8|1442.9|1441.7|4
1656653580000|2022-07-01 05:33:00|1443.2|1442|1443|1441.8|1443.2|1442|1443|1441.8|2
1656653590000|2022-07-01 05:33:10|1443.1|1441.9|1443.2|1442|1443.2|1442|1443.1|1441.9|1
1656653610000|2022-07-01 05:33:30|1443.1|1441.9|1443.1|1441.9|1443.1|1441.9|1443.1|1441.9|0
1656653620000|2022-07-01 05:33:40|1443|1441.8|1443|1441.8|1443.1|1441.9|1443|1441.8|5
1656653630000|2022-07-01 05:33:50|1442.9|1441.7|1443|1441.8|1443|1441.8|1442.9|1441.7|31
1656653640000|2022-07-01 05:34:00|1442.9|1441.7|1443.1|1441.9|1443.1|1441.9|1442.9|1441.7|3
1656653670000|2022-07-01 05:34:30|1443|1441.8|1443|1441.8|1443|1441.8|1442.9|1441.7|31
1656653680000|2022-07-01 05:34:40|1442.9|1441.7|1443|1441.8|1443|1441.8|1442.6|1441.4|19
1656653690000|2022-07-01 05:34:50|1442.9|1441.7|1442.9|1441.7|1443.1|1441.9|1442.7|1441.5|14
1656653700000|2022-07-01 05:35:00|1442.8|1441.6|1442.8|1441.6|1443|1441.8|1442.6|1441.4|5
1656653710000|2022-07-01 05:35:10|1442.6|1441.4|1442.3|1441.1|1442.6|1441.4|1442.2|1441|14
1656653720000|2022-07-01 05:35:20|1442.1|1440.9|1442.2|1441|1442.2|1441|1441.9|1440.7|35
1656653730000|2022-07-01 05:35:30|1442|1440.8|1441.9|1440.7|1442|1440.8|1441.9|1440.7|4
1656653740000|2022-07-01 05:35:40|1441.6|1440.4|1441.7|1440.5|1441.7|1440.5|1441.5|1440.3|30
1656653750000|2022-07-01 05:35:50|1441.6|1440.4|1441.6|1440.4|1441.7|1440.5|1441.6|1440.4|2
1656653760000|2022-07-01 05:36:00|1441.4|1440.2|1441.6|1440.4|1441.6|1440.4|1441.4|1440.2|13
1656653770000|2022-07-01 05:36:10|1441.5|1440.3|1441.5|1440.3|1441.5|1440.3|1441.5|1440.3|3
1656653780000|2022-07-01 05:36:20|1441.4|1440.2|1441.4|1440.2|1441.4|1440.2|1441.4|1440.2|3
1656653790000|2022-07-01 05:36:30|1441.1|1439.9|1441.1|1439.9|1441.1|1439.9|1441.1|1439.9|12
1656653800000|2022-07-01 05:36:40|||||||||6
1656653810000|2022-07-01 05:36:50|1440.9|1439.7|1441.1|1439.9|1441.1|1439.9|1440.9|1439.7|5
1656653820000|2022-07-01 05:37:00|1441.4|1440.2|1441.7|1440.5|1441.7|1440.5|1441.4|1440.2|24
1656653830000|2022-07-01 05:37:10|1441.6|1440.4|1441.6|1440.4|1441.7|1440.5|1441.6|1440.4|2
1656653840000|2022-07-01 05:37:20|1441.4|1440.2|1441.5|1440.3|1441.5|1440.3|1441.4|1440.2|6
1656653850000|2022-07-01 05:37:30|1441.4|1440.2|1441.2|1440|1441.4|1440.2|1441.2|1440|0
1656653860000|2022-07-01 05:37:40|1441.1|1439.9|1441.1|1439.9|1441.1|1439.9|1441.1|1439.9|0
1656653870000|2022-07-01 05:37:50|1441|1439.8|1440.9|1439.7|1441|1439.8|1440.9|1439.7|1
1656653880000|2022-07-01 05:38:00|1441|1439.8|1440.9|1439.7|1441|1439.8|1440.9|1439.7|1
1656653890000|2022-07-01 05:38:10|||||||||4
1656653900000|2022-07-01 05:38:20|1440.4|1439.2|1440.5|1439.3|1440.5|1439.3|1440.4|1439.2|69
1656653910000|2022-07-01 05:38:30|1439.6|1438.4|1439.6|1438.4|1439.7|1438.5|1439.6|1438.4|35
1656653920000|2022-07-01 05:38:40|1439.7|1438.5|1439.4|1438.2|1439.7|1438.5|1439.1|1437.9|17
1656653930000|2022-07-01 05:38:50|1439.2|1438|1439.2|1438|1439.2|1438|1439.2|1438|10
1656653940000|2022-07-01 05:39:00|1439.1|1437.9|1439.5|1438.3|1439.6|1438.4|1439.1|1437.9|29
1656653950000|2022-07-01 05:39:10|1439.4|1438.2|1439.2|1438|1439.4|1438.2|1439.2|1438|4
1656653960000|2022-07-01 05:39:20|1439.1|1437.9|1439|1437.8|1439.1|1437.9|1438.9|1437.7|19
1656653970000|2022-07-01 05:39:30|1439.1|1437.9|1439.2|1438|1439.4|1438.2|1438.9|1437.7|27
1656653980000|2022-07-01 05:39:40|1439|1437.8|1439|1437.8|1439|1437.8|1438.9|1437.7|25
1656653990000|2022-07-01 05:39:50|1439.1|1437.9|1438.6|1437.4|1439.1|1437.9|1438.6|1437.4|44
1656654000000|2022-07-01 05:40:00|1438.5|1437.3|1438.4|1437.2|1438.6|1437.4|1438.1|1436.9|22
1656654010000|2022-07-01 05:40:10|1438.5|1437.3|1438.1|1436.9|1438.6|1437.4|1438.1|1436.9|15
1656654020000|2022-07-01 05:40:20|1437.6|1436.4|1437.5|1436.3|1437.6|1436.4|1437.2|1436|12
1656654030000|2022-07-01 05:40:30|1437.6|1436.4|1437.6|1436.4|1437.6|1436.4|1437.4|1436.2|10
1656654040000|2022-07-01 05:40:40|1437.1|1435.9|1437.1|1435.9|1437.1|1435.9|1437.1|1435.9|12
1656654050000|2022-07-01 05:40:50|||||||||29
1656654060000|2022-07-01 05:41:00|||||||||4
1656654070000|2022-07-01 05:41:10|1437|1435.8|1435.9|1434.7|1437.1|1435.9|1435.9|1434.7|74
1656654080000|2022-07-01 05:41:20|1435.6|1434.4|1435.2|1434|1435.6|1434.4|1435.2|1434|22
1656654090000|2022-07-01 05:41:30|1435.4|1434.2|1435.1|1433.9|1435.4|1434.2|1435.1|1433.9|9
1656654100000|2022-07-01 05:41:40|1435.6|1434.4|1435.4|1434.2|1435.6|1434.4|1435.4|1434.2|26
1656654110000|2022-07-01 05:41:50|1435.2|1434|1434.7|1433.5|1435.2|1434|1434.7|1433.5|12
1656654120000|2022-07-01 05:42:00|1435.5|1434.3|1435|1433.8|1435.6|1434.4|1435|1433.8|13
1656654130000|2022-07-01 05:42:10|1434.9|1433.7|1434.6|1433.4|1434.9|1433.7|1434.6|1433.4|12
1656654140000|2022-07-01 05:42:20|1434.8|1433.6|1435.3|1434.1|1435.3|1434.1|1434.8|1433.6|12
1656654150000|2022-07-01 05:42:30|1435|1433.8|1434.4|1433.2|1435|1433.8|1434.4|1433.2|12
1656654160000|2022-07-01 05:42:40|1434.8|1433.6|1434.6|1433.4|1434.8|1433.6|1434.6|1433.4|2
1656654180000|2022-07-01 05:43:00|1434.8|1433.6|1434.6|1433.4|1434.8|1433.6|1434.6|1433.4|6
1656654190000|2022-07-01 05:43:10|1434.8|1433.6|1434.9|1433.7|1434.9|1433.7|1434.6|1433.4|2
1656654200000|2022-07-01 05:43:20|1435.1|1433.9|1435.1|1433.9|1435.1|1433.9|1435.1|1433.9|7
1656654210000|2022-07-01 05:43:30|1435|1433.8|1434.9|1433.7|1435|1433.8|1434.9|1433.7|2
1656654220000|2022-07-01 05:43:40|1434.8|1433.6|1434.8|1433.6|1434.8|1433.6|1434.8|1433.6|3
1656654230000|2022-07-01 05:43:50|1434.6|1433.4|1434.6|1433.4|1434.6|1433.4|1434.3|1433.1|12
1656654240000|2022-07-01 05:44:00|1434.8|1433.6|1434.1|1432.9|1435|1433.8|1434.1|1432.9|21
1656654250000|2022-07-01 05:44:10|1433.8|1432.6|1434.4|1433.2|1434.9|1433.7|1433.8|1432.6|16
1656654260000|2022-07-01 05:44:20|1434|1432.8|1434.3|1433.1|1434.4|1433.2|1433.9|1432.7|17
1656654270000|2022-07-01 05:44:30|1434.1|1432.9|1434.5|1433.3|1434.5|1433.3|1434.1|1432.9|8
1656654280000|2022-07-01 05:44:40|1434.4|1433.2|1434.3|1433.1|1434.4|1433.2|1434|1432.8|8
1656654290000|2022-07-01 05:44:50|1434.4|1433.2|1434|1432.8|1434.4|1433.2|1434|1432.8|1
1656654300000|2022-07-01 05:45:00|1434.3|1433.1|1435.6|1434.4|1435.6|1434.4|1434.1|1432.9|19
1656654310000|2022-07-01 05:45:10|1435.5|1434.3|1435.4|1434.2|1435.6|1434.4|1435.4|1434.2|25
1656654320000|2022-07-01 05:45:20|1435.3|1434.1|1435.3|1434.1|1435.3|1434.1|1435|1433.8|4
1656654330000|2022-07-01 05:45:30|1435.1|1433.9|1434.6|1433.4|1435.3|1434.1|1434.5|1433.3|6
1656654340000|2022-07-01 05:45:40|1434.8|1433.6|1434.9|1433.7|1434.9|1433.7|1434.8|1433.6|0
1656654350000|2022-07-01 05:45:50|1434.8|1433.6|1434.9|1433.7|1434.9|1433.7|1434.8|1433.6|1
1656654360000|2022-07-01 05:46:00|1435.1|1433.9|1435|1433.8|1435.1|1433.9|1434.8|1433.6|4
1656654370000|2022-07-01 05:46:10|1435.1|1433.9|1435.1|1433.9|1435.3|1434.1|1435.1|1433.9|0
1656654390000|2022-07-01 05:46:30|1435.3|1434.1|1435.4|1434.2|1435.4|1434.2|1435.3|1434.1|8
1656654400000|2022-07-01 05:46:40|1435|1433.8|1435.3|1434.1|1435.3|1434.1|1435|1433.8|4
1656654410000|2022-07-01 05:46:50|1435.4|1434.2|1435.4|1434.2|1435.4|1434.2|1435.4|1434.2|1
1656654420000|2022-07-01 05:47:00|||||||||32
1656654430000|2022-07-01 05:47:10|1435.5|1434.3|1434.3|1433.1|1435.5|1434.3|1434.3|1433.1|27
1656654440000|2022-07-01 05:47:20|1434.4|1433.2|1434.4|1433.2|1434.4|1433.2|1434.4|1433.2|0
1656654460000|2022-07-01 05:47:40|1434.3|1433.1|1434.5|1433.3|1434.6|1433.4|1434.3|1433.1|12
1656654470000|2022-07-01 05:47:50|1434.4|1433.2|1434.1|1432.9|1434.4|1433.2|1434.1|1432.9|1
1656654480000|2022-07-01 05:48:00|1434.3|1433.1|1434.3|1433.1|1434.3|1433.1|1434.3|1433.1|10
1656654490000|2022-07-01 05:48:10|1434.1|1432.9|1434.4|1433.2|1434.4|1433.2|1434.1|1432.9|8
1656654510000|2022-07-01 05:48:30|1434.1|1432.9|1434|1432.8|1434.1|1432.9|1433.9|1432.7|15
1656654520000|2022-07-01 05:48:40|1433.9|1432.7|1433.4|1432.2|1433.9|1432.7|1433.4|1432.2|4
1656654530000|2022-07-01 05:48:50|1433.1|1431.9|1433|1431.8|1433.5|1432.3|1433|1431.8|34
1656654540000|2022-07-01 05:49:00|1432.8|1431.6|1432.6|1431.4|1432.9|1431.7|1432.5|1431.3|10
1656654550000|2022-07-01 05:49:10|1432.5|1431.3|1432.4|1431.2|1432.5|1431.3|1432.3|1431.1|22
1656654560000|2022-07-01 05:49:20|1432.9|1431.7|1432.4|1431.2|1432.9|1431.7|1432|1430.8|51
1656654570000|2022-07-01 05:49:30|1432.5|1431.3|1432.4|1431.2|1433|1431.8|1432.4|1431.2|53
1656654580000|2022-07-01 05:49:40|1432|1430.8|1431.5|1430.3|1432|1430.8|1431.5|1430.3|34
1656654590000|2022-07-01 05:49:50|1431.6|1430.4|1430.4|1429.2|1431.9|1430.7|1430.4|1429.2|43
1656654600000|2022-07-01 05:50:00|||||||||19
1656654610000|2022-07-01 05:50:10|1430.5|1429.3|1430.4|1429.2|1430.6|1429.4|1430.4|1429.2|22
1656654620000|2022-07-01 05:50:20|||||||||11
1656654630000|2022-07-01 05:50:30|||||||||1
1656654640000|2022-07-01 05:50:40|1430.6|1429.4|1430.5|1429.3|1430.6|1429.4|1430.5|1429.3|7
1656654650000|2022-07-01 05:50:50|1430.6|1429.4|1430.6|1429.4|1430.6|1429.4|1430.6|1429.4|0
1656654660000|2022-07-01 05:51:00|||||||||69
1656654670000|2022-07-01 05:51:10|||||||||19
1656654690000|2022-07-01 05:51:30|||||||||2
1656654700000|2022-07-01 05:51:40|||||||||5
1656654710000|2022-07-01 05:51:50|||||||||8
1656654720000|2022-07-01 05:52:00|||||||||7
1656654730000|2022-07-01 05:52:10|1431|1429.8|1432.5|1431.3|1432.5|1431.3|1431|1429.8|14
1656654740000|2022-07-01 05:52:20|1432.6|1431.4|1432.8|1431.6|1433|1431.8|1432.6|1431.4|11
1656654750000|2022-07-01 05:52:30|1432.9|1431.7|1433.1|1431.9|1433.1|1431.9|1432.9|1431.7|6
1656654760000|2022-07-01 05:52:40|1432.6|1431.4|1432.8|1431.6|1432.8|1431.6|1432.6|1431.4|12
1656654770000|2022-07-01 05:52:50|1432.6|1431.4|1432.8|1431.6|1432.9|1431.7|1432.6|1431.4|1
1656654780000|2022-07-01 05:53:00|1433|1431.8|1433.1|1431.9|1433.1|1431.9|1433|1431.8|10
1656654790000|2022-07-01 05:53:10|1432.6|1431.4|1431.5|1430.3|1432.6|1431.4|1431.5|1430.3|5
1656654800000|2022-07-01 05:53:20|1431.8|1430.6|1431.8|1430.6|1431.8|1430.6|1431.8|1430.6|1
1656654810000|2022-07-01 05:53:30|1431.6|1430.4|1431.4|1430.2|1431.6|1430.4|1431.4|1430.2|2
1656654820000|2022-07-01 05:53:40|1431.3|1430.1|1431.3|1430.1|1431.3|1430.1|1431.3|1430.1|1
1656654830000|2022-07-01 05:53:50|1431.5|1430.3|1431.5|1430.3|1431.5|1430.3|1431.5|1430.3|4
1656654840000|2022-07-01 05:54:00|1431.8|1430.6|1431.8|1430.6|1432.1|1430.9|1431.8|1430.6|10
1656654850000|2022-07-01 05:54:10|1431.7|1430.5|1431.5|1430.3|1431.7|1430.5|1431.5|1430.3|0
1656654860000|2022-07-01 05:54:20|1431.6|1430.4|1431.6|1430.4|1431.8|1430.6|1431.5|1430.3|1
1656654870000|2022-07-01 05:54:30|1431.5|1430.3|1431.5|1430.3|1431.6|1430.4|1431.5|1430.3|0
1656654880000|2022-07-01 05:54:40|1432.1|1430.9|1432.1|1430.9|1432.1|1430.9|1432.1|1430.9|5
1656654900000|2022-07-01 05:55:00|1432.3|1431.1|1432.3|1431.1|1432.3|1431.1|1432.3|1431.1|4
1656654910000|2022-07-01 05:55:10|1432.1|1430.9|1432.1|1430.9|1432.1|1430.9|1432.1|1430.9|0
1656654920000|2022-07-01 05:55:20|||||||||1
1656654930000|2022-07-01 05:55:30|1432.3|1431.1|1432.3|1431.1|1432.4|1431.2|1432|1430.8|6
1656654950000|2022-07-01 05:55:50|1432.4|1431.2|1432.4|1431.2|1432.4|1431.2|1432.4|1431.2|0
1656654960000|2022-07-01 05:56:00|1432.3|1431.1|1432.1|1430.9|1432.3|1431.1|1432.1|1430.9|2
1656654970000|2022-07-01 05:56:10|1432.3|1431.1|1431.9|1430.7|1432.3|1431.1|1431.8|1430.6|2
1656654980000|2022-07-01 05:56:20|1431.8|1430.6|1431.6|1430.4|1431.9|1430.7|1431.6|1430.4|1
1656654990000|2022-07-01 05:56:30|1431.4|1430.2|1431.1|1429.9|1431.4|1430.2|1430.9|1429.7|8
1656655000000|2022-07-01 05:56:40|1431.3|1430.1|1431.1|1429.9|1431.3|1430.1|1431|1429.8|3
1656655010000|2022-07-01 05:56:50|1430.6|1429.4|1430.9|1429.7|1430.9|1429.7|1430.6|1429.4|8
1656655020000|2022-07-01 05:57:00|1431|1429.8|1431.3|1430.1|1431.3|1430.1|1431|1429.8|5
1656655030000|2022-07-01 05:57:10|1431.4|1430.2|1431.5|1430.3|1431.6|1430.4|1431.4|1430.2|5
1656655040000|2022-07-01 05:57:20|1431.4|1430.2|1431.4|1430.2|1431.4|1430.2|1431.4|1430.2|1
1656655050000|2022-07-01 05:57:30|1431.1|1429.9|1431.3|1430.1|1431.3|1430.1|1431.1|1429.9|19
1656655060000|2022-07-01 05:57:40|1431.4|1430.2|1431.3|1430.1|1431.4|1430.2|1431.3|1430.1|2
1656655080000|2022-07-01 05:58:00|1431.4|1430.2|1431.4|1430.2|1431.4|1430.2|1431.4|1430.2|1
1656655090000|2022-07-01 05:58:10|1431.6|1430.4|1431.3|1430.1|1431.6|1430.4|1431.3|1430.1|3
1656655100000|2022-07-01 05:58:20|1431.6|1430.4|1431.6|1430.4|1432|1430.8|1431.6|1430.4|5
1656655110000|2022-07-01 05:58:30|1431.8|1430.6|1431.8|1430.6|1432|1430.8|1431.6|1430.4|1
1656655120000|2022-07-01 05:58:40|1431.6|1430.4|1431.8|1430.6|1431.8|1430.6|1431.5|1430.3|2
1656655130000|2022-07-01 05:58:50|1431.9|1430.7|1431.8|1430.6|1431.9|1430.7|1431.8|1430.6|1
1656655150000|2022-07-01 05:59:10|1431.9|1430.7|1431.9|1430.7|1432|1430.8|1431.8|1430.6|1
1656655160000|2022-07-01 05:59:20|1432.1|1430.9|1432.1|1430.9|1432.1|1430.9|1432.1|1430.9|6
1656655180000|2022-07-01 05:59:40|1432.3|1431.1|1432|1430.8|1432.3|1431.1|1431.8|1430.6|14
1656655190000|2022-07-01 05:59:50|1431.9|1430.7|1431.8|1430.6|1431.9|1430.7|1431.8|1430.6|0
1656655200000|2022-07-01 06:00:00|1432|1430.8|1432.6|1431.4|1432.6|1431.4|1431.9|1430.7|21
1656655210000|2022-07-01 06:00:10|||||||||4
1656655220000|2022-07-01 06:00:20|1432.3|1431.1|1432.3|1431.1|1432.3|1431.1|1432.3|1431.1|55
1656655230000|2022-07-01 06:00:30|1432.4|1431.2|1432.5|1431.3|1432.5|1431.3|1432.4|1431.2|12
1656655240000|2022-07-01 06:00:40|1432.6|1431.4|1432.4|1431.2|1432.6|1431.4|1432.4|1431.2|8
1656655250000|2022-07-01 06:00:50|1432.5|1431.3|1432.4|1431.2|1432.5|1431.3|1432.4|1431.2|28
1656655260000|2022-07-01 06:01:00|1431.8|1430.6|1431.6|1430.4|1432.3|1431.1|1431.5|1430.3|33
1656655270000|2022-07-01 06:01:10|1431.8|1430.6|1431.8|1430.6|1432|1430.8|1431.6|1430.4|3
1656655280000|2022-07-01 06:01:20|1431.6|1430.4|1431.6|1430.4|1431.6|1430.4|1431.6|1430.4|1
1656655300000|2022-07-01 06:01:40|1432.1|1430.9|1432.1|1430.9|1432.1|1430.9|1432.1|1430.9|4
1656655310000|2022-07-01 06:01:50|||||||||1
1656655320000|2022-07-01 06:02:00|1432.5|1431.3|1432.5|1431.3|1432.6|1431.4|1432.5|1431.3|36
1656655330000|2022-07-01 06:02:10|1432.3|1431.1|1432.3|1431.1|1432.4|1431.2|1432.3|1431.1|6
1656655340000|2022-07-01 06:02:20|1432.5|1431.3|1432.6|1431.4|1432.6|1431.4|1432.5|1431.3|1
1656655350000|2022-07-01 06:02:30|1430.5|1429.3|1431.8|1430.6|1431.8|1430.6|1430.5|1429.3|21
1656655360000|2022-07-01 06:02:40|1431.6|1430.4|1431.8|1430.6|1431.9|1430.7|1431.3|1430.1|12
1656655370000|2022-07-01 06:02:50|1431.6|1430.4|1431.5|1430.3|1431.6|1430.4|1431.4|1430.2|0
1656655380000|2022-07-01 06:03:00|1430.8|1429.6|1431.5|1430.3|1431.5|1430.3|1430.6|1429.4|20
1656655390000|2022-07-01 06:03:10|1431.8|1430.6|1431.6|1430.4|1431.8|1430.6|1431.4|1430.2|2
1656655400000|2022-07-01 06:03:20|1432.3|1431.1|1432.4|1431.2|1432.4|1431.2|1432.1|1430.9|6
1656655410000|2022-07-01 06:03:30|1432.3|1431.1|1432.6|1431.4|1432.6|1431.4|1432.3|1431.1|28
1656655420000|2022-07-01 06:03:40|1433|1431.8|1433.1|1431.9|1433.1|1431.9|1432.9|1431.7|33
1656655430000|2022-07-01 06:03:50|1433.9|1432.7|1433.5|1432.3|1434.1|1432.9|1433.5|1432.3|28
1656655440000|2022-07-01 06:04:00|1433.8|1432.6|1433.8|1432.6|1433.8|1432.6|1433.4|1432.2|5
1656655450000|2022-07-01 06:04:10|1433.6|1432.4|1433.5|1432.3|1433.8|1432.6|1433.5|1432.3|0
1656655460000|2022-07-01 06:04:20|1434|1432.8|1434.4|1433.2|1434.4|1433.2|1433.9|1432.7|11
1656655470000|2022-07-01 06:04:30|1434.3|1433.1|1434.4|1433.2|1434.4|1433.2|1434.1|1432.9|9
1656655480000|2022-07-01 06:04:40|||||||||16
1656655490000|2022-07-01 06:04:50|1434.3|1433.1|1434.3|1433.1|1434.4|1433.2|1434.3|1433.1|1
1656655500000|2022-07-01 06:05:00|1434.1|1432.9|1433.5|1432.3|1434.3|1433.1|1433.5|1432.3|3
1656655510000|2022-07-01 06:05:10|1433.4|1432.2|1433.5|1432.3|1433.6|1432.4|1433.4|1432.2|6
1656655520000|2022-07-01 06:05:20|1433.6|1432.4|1433.5|1432.3|1433.9|1432.7|1433.5|1432.3|3
1656655530000|2022-07-01 06:05:30|1433.6|1432.4|1433.6|1432.4|1433.6|1432.4|1433.6|1432.4|0
1656655540000|2022-07-01 06:05:40|1433.8|1432.6|1434.4|1433.2|1434.4|1433.2|1433.8|1432.6|6
1656655550000|2022-07-01 06:05:50|1434.5|1433.3|1435.1|1433.9|1435.1|1433.9|1434.4|1433.2|28
1656655560000|2022-07-01 06:06:00|1434.8|1433.6|1434.5|1433.3|1434.8|1433.6|1434.5|1433.3|2
1656655570000|2022-07-01 06:06:10|1434.4|1433.2|1434.4|1433.2|1434.6|1433.4|1434.4|1433.2|1
1656655580000|2022-07-01 06:06:20|1434.3|1433.1|1434.5|1433.3|1434.5|1433.3|1434.1|1432.9|4
1656655590000|2022-07-01 06:06:30|1434.4|1433.2|1435|1433.8|1435|1433.8|1434.4|1433.2|12
1656655600000|2022-07-01 06:06:40|1434.9|1433.7|1434.9|1433.7|1434.9|1433.7|1434.9|1433.7|0
1656655610000|2022-07-01 06:06:50|1435|1433.8|1435|1433.8|1435|1433.8|1434.9|1433.7|13
1656655620000|2022-07-01 06:07:00|1434.9|1433.7|1434.9|1433.7|1435|1433.8|1434.9|1433.7|6
1656655630000|2022-07-01 06:07:10|||||||||10
1656655640000|2022-07-01 06:07:20|1434.5|1433.3|1434.5|1433.3|1434.5|1433.3|1434.5|1433.3|9
1656655650000|2022-07-01 06:07:30|1434.3|1433.1|1434.4|1433.2|1434.4|1433.2|1434.3|1433.1|5
1656655660000|2022-07-01 06:07:40|1434.5|1433.3|1434.9|1433.7|1435|1433.8|1434.5|1433.3|3
1656655670000|2022-07-01 06:07:50|1435|1433.8|1435|1433.8|1435|1433.8|1435|1433.8|1
1656655680000|2022-07-01 06:08:00|1435.1|1433.9|1435|1433.8|1435.1|1433.9|1434.8|1433.6|1
1656655690000|2022-07-01 06:08:10|1434.9|1433.7|1435|1433.8|1435|1433.8|1434.9|1433.7|0
1656655700000|2022-07-01 06:08:20|1434.9|1433.7|1434.9|1433.7|1434.9|1433.7|1434.9|1433.7|0
1656655710000|2022-07-01 06:08:30|1435|1433.8|1435|1433.8|1435|1433.8|1435|1433.8|1
1656655720000|2022-07-01 06:08:40|1435.1|1433.9|1435.1|1433.9|1435.1|1433.9|1435.1|1433.9|5
1656655730000|2022-07-01 06:08:50|1435|1433.8|1435|1433.8|1435|1433.8|1435|1433.8|0
1656655740000|2022-07-01 06:09:00|1435.1|1433.9|1435.1|1433.9|1435.1|1433.9|1435|1433.8|2
1656655750000|2022-07-01 06:09:10|1435.2|1434|1435.6|1434.4|1435.6|1434.4|1435.2|1434|11
1656655760000|2022-07-01 06:09:20|||||||||14
1656655770000|2022-07-01 06:09:30|||||||||2
1656655790000|2022-07-01 06:09:50|||||||||3
1656655800000|2022-07-01 06:10:00|1435.5|1434.3|1435.5|1434.3|1435.5|1434.3|1435.5|1434.3|2
1656655810000|2022-07-01 06:10:10|1435.6|1434.4|1435.5|1434.3|1435.6|1434.4|1435.5|1434.3|1
1656655820000|2022-07-01 06:10:20|1435.4|1434.2|1436.4|1435.2|1436.4|1435.2|1435.4|1434.2|5
1656655830000|2022-07-01 06:10:30|1436.6|1435.4|1437.1|1435.9|1437.1|1435.9|1436.6|1435.4|6
1656655840000|2022-07-01 06:10:40|1436.9|1435.7|1437.4|1436.2|1437.4|1436.2|1436.8|1435.6|8
1656655850000|2022-07-01 06:10:50|1437.3|1436.1|1437.8|1436.6|1438.1|1436.9|1437.3|1436.1|21
1656655860000|2022-07-01 06:11:00|1437.5|1436.3|1437.4|1436.2|1437.6|1436.4|1437.4|1436.2|5
1656655870000|2022-07-01 06:11:10|1438.5|1437.3|1438.6|1437.4|1439|1437.8|1438.4|1437.2|22
1656655880000|2022-07-01 06:11:20|1439|1437.8|1438.1|1436.9|1439.3|1438.1|1438.1|1436.9|5
1656655890000|2022-07-01 06:11:30|1438.3|1437.1|1439.1|1437.9|1439.1|1437.9|1437.9|1436.7|14
1656655900000|2022-07-01 06:11:40|1439|1437.8|1439|1437.8|1439.3|1438.1|1439|1437.8|11
1656655910000|2022-07-01 06:11:50|1438.9|1437.7|1438.9|1437.7|1438.9|1437.7|1438.9|1437.7|0
1656655920000|2022-07-01 06:12:00|1438.8|1437.6|1438.6|1437.4|1438.8|1437.6|1438.6|1437.4|1
1656655930000|2022-07-01 06:12:10|1439.1|1437.9|1439.3|1438.1|1439.3|1438.1|1439|1437.8|7
1656655940000|2022-07-01 06:12:20|1439.1|1437.9|1439.1|1437.9|1439.1|1437.9|1439.1|1437.9|0
1656655950000|2022-07-01 06:12:30|1439.4|1438.2|1438.9|1437.7|1439.4|1438.2|1438.9|1437.7|4
1656655960000|2022-07-01 06:12:40|1439|1437.8|1439|1437.8|1439|1437.8|1439|1437.8|0
1656655970000|2022-07-01 06:12:50|1439.1|1437.9|1439.3|1438.1|1439.3|1438.1|1439.1|1437.9|0
1656655980000|2022-07-01 06:13:00|1439|1437.8|1439.5|1438.3|1439.6|1438.4|1439|1437.8|0
1656655990000|2022-07-01 06:13:10|1439.8|1438.6|1439.6|1438.4|1439.9|1438.7|1439.5|1438.3|1
1656656000000|2022-07-01 06:13:20|1439.5|1438.3|1439.6|1438.4|1439.6|1438.4|1439.5|1438.3|3
1656656010000|2022-07-01 06:13:30|1439.5|1438.3|1439.4|1438.2|1439.5|1438.3|1439.4|1438.2|0
1656656020000|2022-07-01 06:13:40|1439.3|1438.1|1439.3|1438.1|1439.4|1438.2|1439.3|1438.1|1
1656656030000|2022-07-01 06:13:50|1439|1437.8|1438.9|1437.7|1439|1437.8|1438.9|1437.7|1
1656656040000|2022-07-01 06:14:00|||||||||3
1656656050000|2022-07-01 06:14:10|1439.1|1437.9|1438.9|1437.7|1439.1|1437.9|1438.9|1437.7|1
1656656060000|2022-07-01 06:14:20|1438.8|1437.6|1438.4|1437.2|1438.8|1437.6|1438.4|1437.2|1
1656656070000|2022-07-01 06:14:30|1438.6|1437.4|1439.3|1438.1|1439.5|1438.3|1438.5|1437.3|18
1656656080000|2022-07-01 06:14:40|1438.4|1437.2|1438.4|1437.2|1438.4|1437.2|1438.4|1437.2|42
1656656090000|2022-07-01 06:14:50|1438.6|1437.4|1438.5|1437.3|1438.6|1437.4|1438.3|1437.1|5
1656656100000|2022-07-01 06:15:00|1438.6|1437.4|1438.4|1437.2|1438.6|1437.4|1438.4|1437.2|1
1656656110000|2022-07-01 06:15:10|1438.5|1437.3|1438.5|1437.3|1438.6|1437.4|1438.5|1437.3|0
1656656120000|2022-07-01 06:15:20|1438.4|1437.2|1438.4|1437.2|1438.4|1437.2|1438.4|1437.2|7
1656656130000|2022-07-01 06:15:30|1438.3|1437.1|1438|1436.8|1438.3|1437.1|1438|1436.8|4
1656656140000|2022-07-01 06:15:40|1437.9|1436.7|1437.8|1436.6|1437.9|1436.7|1437.6|1436.4|3
1656656150000|2022-07-01 06:15:50|1437.9|1436.7|1438.1|1436.9|1438.1|1436.9|1437.9|1436.7|0
1656656160000|2022-07-01 06:16:00|1438|1436.8|1437.9|1436.7|1438.1|1436.9|1437.9|1436.7|0
1656656170000|2022-07-01 06:16:10|1438|1436.8|1438|1436.8|1438|1436.8|1438|1436.8|1
1656656180000|2022-07-01 06:16:20|1438.1|1436.9|1438.4|1437.2|1438.4|1437.2|1438.1|1436.9|1
1656656200000|2022-07-01 06:16:40|1438.6|1437.4|1438.6|1437.4|1438.6|1437.4|1438.6|1437.4|1
1656656210000|2022-07-01 06:16:50|1438.5|1437.3|1438.4|1437.2|1438.5|1437.3|1438.4|1437.2|12
1656656220000|2022-07-01 06:17:00|||||||||1
1656656240000|2022-07-01 06:17:20|1438.6|1437.4|1438.5|1437.3|1438.6|1437.4|1438.5|1437.3|1
1656656250000|2022-07-01 06:17:30|1438.6|1437.4|1438.6|1437.4|1438.6|1437.4|1438.6|1437.4|0
1656656260000|2022-07-01 06:17:40|||||||||6
1656656270000|2022-07-01 06:17:50|||||||||5
1656656300000|2022-07-01 06:18:20|1438.5|1437.3|1438.6|1437.4|1438.6|1437.4|1438.5|1437.3|11
1656656330000|2022-07-01 06:18:50|||||||||68
1656656340000|2022-07-01 06:19:00|||||||||2
1656656350000|2022-07-01 06:19:10|||||||||38
1656656360000|2022-07-01 06:19:20|1439.4|1438.2|1438.6|1437.4|1439.4|1438.2|1438.6|1437.4|29
1656656370000|2022-07-01 06:19:30|1438.8|1437.6|1438.6|1437.4|1438.8|1437.6|1438.6|1437.4|7
1656656380000|2022-07-01 06:19:40|1438.4|1437.2|1437.9|1436.7|1438.4|1437.2|1437.9|1436.7|12
1656656390000|2022-07-01 06:19:50|1438.1|1436.9|1437.9|1436.7|1438.1|1436.9|1437.9|1436.7|1
1656656400000|2022-07-01 06:20:00|||||||||12
1656656410000|2022-07-01 06:20:10|1437.3|1436.1|1437.4|1436.2|1437.4|1436.2|1437.3|1436.1|16
1656656420000|2022-07-01 06:20:20|1437.3|1436.1|1437.4|1436.2|1437.4|1436.2|1437.3|1436.1|3
1656656450000|2022-07-01 06:20:50|1437.3|1436.1|1437.3|1436.1|1437.3|1436.1|1437.1|1435.9|9
1656656460000|2022-07-01 06:21:00|||||||||1
1656656470000|2022-07-01 06:21:10|1437.1|1435.9|1437|1435.8|1437.3|1436.1|1437|1435.8|6
1656656480000|2022-07-01 06:21:20|1436.9|1435.7|1436.9|1435.7|1436.9|1435.7|1436.9|1435.7|1
1656656490000|2022-07-01 06:21:30|1437|1435.8|1436.9|1435.7|1437|1435.8|1436.9|1435.7|12
1656656500000|2022-07-01 06:21:40|1436.6|1435.4|1436.3|1435.1|1436.6|1435.4|1436|1434.8|12
1656656510000|2022-07-01 06:21:50|1436.1|1434.9|1435.9|1434.7|1436.1|1434.9|1435.9|1434.7|11
1656656520000|2022-07-01 06:22:00|||||||||11
1656656530000|2022-07-01 06:22:10|1435.8|1434.6|1435.9|1434.7|1435.9|1434.7|1435.5|1434.3|13
1656656540000|2022-07-01 06:22:20|1436|1434.8|1436|1434.8|1436|1434.8|1436|1434.8|2
1656656550000|2022-07-01 06:22:30|1436.4|1435.2|1436.3|1435.1|1436.4|1435.2|1436.3|1435.1|3
1656656560000|2022-07-01 06:22:40|1436.4|1435.2|1436.5|1435.3|1436.5|1435.3|1436.3|1435.1|9
1656656570000|2022-07-01 06:22:50|1436.6|1435.4|1436.3|1435.1|1436.6|1435.4|1436.3|1435.1|0
1656656580000|2022-07-01 06:23:00|1436.4|1435.2|1436.5|1435.3|1436.6|1435.4|1436.1|1434.9|3
1656656590000|2022-07-01 06:23:10|1436|1434.8|1436.4|1435.2|1436.4|1435.2|1436|1434.8|7
1656656600000|2022-07-01 06:23:20|1436.5|1435.3|1436.3|1435.1|1436.5|1435.3|1436.3|1435.1|0
1656656610000|2022-07-01 06:23:30|1436.9|1435.7|1437|1435.8|1437.1|1435.9|1436.9|1435.7|13
1656656630000|2022-07-01 06:23:50|1437.4|1436.2|1437.4|1436.2|1437.4|1436.2|1437.4|1436.2|2
1656656640000|2022-07-01 06:24:00|1437.6|1436.4|1437.4|1436.2|1437.6|1436.4|1437.4|1436.2|35
1656656650000|2022-07-01 06:24:10|1437.1|1435.9|1437.1|1435.9|1437.1|1435.9|1437.1|1435.9|14
1656656660000|2022-07-01 06:24:20|1437.3|1436.1|1437.3|1436.1|1437.3|1436.1|1437.3|1436.1|5
1656656670000|2022-07-01 06:24:30|1437.4|1436.2|1437.4|1436.2|1437.4|1436.2|1437.4|1436.2|0
1656656690000|2022-07-01 06:24:50|1437.3|1436.1|1437.4|1436.2|1437.4|1436.2|1437.3|1436.1|0
1656656700000|2022-07-01 06:25:00|1437.8|1436.6|1437.9|1436.7|1437.9|1436.7|1437.8|1436.6|4
1656656710000|2022-07-01 06:25:10|1438|1436.8|1437.9|1436.7|1438|1436.8|1437.9|1436.7|10
1656656730000|2022-07-01 06:25:30|1437.8|1436.6|1437.1|1435.9|1437.8|1436.6|1437.1|1435.9|4
1656656740000|2022-07-01 06:25:40|1437.3|1436.1|1437.3|1436.1|1437.3|1436.1|1437.3|1436.1|8
1656656750000|2022-07-01 06:25:50|1437.1|1435.9|1437.1|1435.9|1437.1|1435.9|1437.1|1435.9|0
1656656760000|2022-07-01 06:26:00|1437.3|1436.1|1437.3|1436.1|1437.5|1436.3|1437.3|1436.1|1
1656656770000|2022-07-01 06:26:10|1437|1435.8|1436.9|1435.7|1437|1435.8|1436.8|1435.6|21
1656656780000|2022-07-01 06:26:20|1436.6|1435.4|1436|1434.8|1436.6|1435.4|1436|1434.8|13
1656656790000|2022-07-01 06:26:30|1436.1|1434.9|1436|1434.8|1436.1|1434.9|1435.9|1434.7|5
1656656800000|2022-07-01 06:26:40|1436.1|1434.9|1436.3|1435.1|1436.3|1435.1|1436|1434.8|1
1656656810000|2022-07-01 06:26:50|1436.1|1434.9|1436|1434.8|1436.4|1435.2|1436|1434.8|0
1656656830000|2022-07-01 06:27:10|1435.9|1434.7|1435.9|1434.7|1435.9|1434.7|1435.9|1434.7|2
1656656840000|2022-07-01 06:27:20|1436|1434.8|1436.1|1434.9|1436.1|1434.9|1436|1434.8|8
1656656850000|2022-07-01 06:27:30|1436.4|1435.2|1436.3|1435.1|1436.4|1435.2|1436.3|1435.1|2
1656656860000|2022-07-01 06:27:40|1436.4|1435.2|1436.3|1435.1|1436.5|1435.3|1436.3|1435.1|1
1656656870000|2022-07-01 06:27:50|||||||||1
1656656880000|2022-07-01 06:28:00|1436|1434.8|1436.5|1435.3|1436.5|1435.3|1436|1434.8|3
1656656890000|2022-07-01 06:28:10|1436.4|1435.2|1436.9|1435.7|1436.9|1435.7|1436.4|1435.2|1
1656656900000|2022-07-01 06:28:20|1436.8|1435.6|1436.8|1435.6|1436.8|1435.6|1436.8|1435.6|0
1656656910000|2022-07-01 06:28:30|1436.6|1435.4|1436.8|1435.6|1436.8|1435.6|1436.6|1435.4|1
1656656920000|2022-07-01 06:28:40|1436.6|1435.4|1436.6|1435.4|1436.6|1435.4|1436.6|1435.4|0
1656656930000|2022-07-01 06:28:50|1436.8|1435.6|1437|1435.8|1437|1435.8|1436.8|1435.6|2
1656656940000|2022-07-01 06:29:00|1437.1|1435.9|1437.5|1436.3|1437.5|1436.3|1437.1|1435.9|0
1656656950000|2022-07-01 06:29:10|1437.7|1436.5|1437.8|1436.6|1437.8|1436.6|1437.7|1436.5|1
1656656960000|2022-07-01 06:29:20|1437.6|1436.4|1437.6|1436.4|1437.6|1436.4|1437.6|1436.4|0
1656656970000|2022-07-01 06:29:30|1437.5|1436.3|1437.3|1436.1|1437.5|1436.3|1437|1435.8|1
1656657000000|2022-07-01 06:30:00|1437.1|1435.9|1437.5|1436.3|1437.5|1436.3|1437.1|1435.9|1
1656657010000|2022-07-01 06:30:10|1437.4|1436.2|1437.5|1436.3|1437.5|1436.3|1437.4|1436.2|0
1656657020000|2022-07-01 06:30:20|1437.8|1436.6|1437.5|1436.3|1437.8|1436.6|1437.5|1436.3|0
1656657030000|2022-07-01 06:30:30|1437.6|1436.4|1437.3|1436.1|1437.6|1436.4|1437.3|1436.1|0
1656657040000|2022-07-01 06:30:40|||||||||2
1656657070000|2022-07-01 06:31:10|1437.1|1435.9|1437|1435.8|1437.1|1435.9|1437|1435.8|2
1656657080000|2022-07-01 06:31:20|1437.1|1435.9|1437.3|1436.1|1437.3|1436.1|1437.1|1435.9|1
1656657090000|2022-07-01 06:31:30|1437.4|1436.2|1437.7|1436.5|1437.7|1436.5|1437.4|1436.2|6
1656657100000|2022-07-01 06:31:40|1437.8|1436.6|1438|1436.8|1438|1436.8|1437.8|1436.6|0
1656657110000|2022-07-01 06:31:50|1437.8|1436.6|1437.8|1436.6|1437.8|1436.6|1437.5|1436.3|7
1656657120000|2022-07-01 06:32:00|1437.6|1436.4|1437.6|1436.4|1437.6|1436.4|1437.6|1436.4|0
1656657130000|2022-07-01 06:32:10|1437.8|1436.6|1437.8|1436.6|1437.8|1436.6|1437.8|1436.6|1
1656657140000|2022-07-01 06:32:20|1437.6|1436.4|1437.6|1436.4|1437.6|1436.4|1437.6|1436.4|2
1656657150000|2022-07-01 06:32:30|1437.8|1436.6|1437.5|1436.3|1437.8|1436.6|1437.5|1436.3|1
1656657160000|2022-07-01 06:32:40|1437.6|1436.4|1438|1436.8|1438|1436.8|1437.5|1436.3|0
1656657170000|2022-07-01 06:32:50|||||||||1
1656657180000|2022-07-01 06:33:00|1437.9|1436.7|1438.3|1437.1|1438.3|1437.1|1437.9|1436.7|1
1656657190000|2022-07-01 06:33:10|1438|1436.8|1438.5|1437.3|1438.5|1437.3|1438|1436.8|4
1656657200000|2022-07-01 06:33:20|1438.4|1437.2|1438.5|1437.3|1438.9|1437.7|1438.4|1437.2|21
1656657210000|2022-07-01 06:33:30|1438.4|1437.2|1438.4|1437.2|1438.4|1437.2|1438.4|1437.2|0
1656657230000|2022-07-01 06:33:50|1438.5|1437.3|1438.5|1437.3|1438.5|1437.3|1438.4|1437.2|0
1656657240000|2022-07-01 06:34:00|1438.6|1437.4|1439|1437.8|1439|1437.8|1438.6|1437.4|2
1656657250000|2022-07-01 06:34:10|1438.9|1437.7|1438.8|1437.6|1439|1437.8|1438.8|1437.6|0
1656657260000|2022-07-01 06:34:20|1438.9|1437.7|1439|1437.8|1439|1437.8|1438.8|1437.6|1
1656657270000|2022-07-01 06:34:30|1439.1|1437.9|1439.1|1437.9|1439.1|1437.9|1439.1|1437.9|0
1656657280000|2022-07-01 06:34:40|1439.4|1438.2|1439.5|1438.3|1439.5|1438.3|1439.4|1438.2|13
1656657290000|2022-07-01 06:34:50|1439.8|1438.6|1439.6|1438.4|1439.8|1438.6|1439.6|1438.4|0
1656657300000|2022-07-01 06:35:00|1439.8|1438.6|1439.4|1438.2|1439.8|1438.6|1439.4|1438.2|2
1656657310000|2022-07-01 06:35:10|1439.6|1438.4|1439.6|1438.4|1439.6|1438.4|1439.6|1438.4|2
1656657320000|2022-07-01 06:35:20|1439.9|1438.7|1439.5|1438.3|1439.9|1438.7|1439.5|1438.3|17
1656657330000|2022-07-01 06:35:30|1439.4|1438.2|1439.4|1438.2|1439.5|1438.3|1439.3|1438.1|1
1656657340000|2022-07-01 06:35:40|1439.3|1438.1|1438.9|1437.7|1439.3|1438.1|1438.9|1437.7|0
1656657350000|2022-07-01 06:35:50|1439|1437.8|1438.9|1437.7|1439|1437.8|1438.8|1437.6|1
1656657360000|2022-07-01 06:36:00|1438.8|1437.6|1438.9|1437.7|1438.9|1437.7|1438.8|1437.6|3
1656657370000|2022-07-01 06:36:10|1438.8|1437.6|1437.9|1436.7|1438.8|1437.6|1437.9|1436.7|16
1656657380000|2022-07-01 06:36:20|1437.8|1436.6|1437.6|1436.4|1437.8|1436.6|1437.6|1436.4|2
1656657390000|2022-07-01 06:36:30|1437.8|1436.6|1437.6|1436.4|1437.8|1436.6|1437.6|1436.4|1
1656657400000|2022-07-01 06:36:40|1437.8|1436.6|1437.8|1436.6|1437.8|1436.6|1437.6|1436.4|0
1656657410000|2022-07-01 06:36:50|1437.7|1436.5|1437.4|1436.2|1437.7|1436.5|1437.3|1436.1|3
1656657440000|2022-07-01 06:37:20|1437.8|1436.6|1437.8|1436.6|1437.8|1436.6|1437.8|1436.6|4
1656657450000|2022-07-01 06:37:30|1437.5|1436.3|1437.8|1436.6|1437.8|1436.6|1437.5|1436.3|0
1656657470000|2022-07-01 06:37:50|1437.6|1436.4|1437.5|1436.3|1437.6|1436.4|1437.5|1436.3|0
1656657480000|2022-07-01 06:38:00|1437.4|1436.2|1437.4|1436.2|1437.4|1436.2|1437.4|1436.2|0
1656657490000|2022-07-01 06:38:10|1436.8|1435.6|1436.9|1435.7|1436.9|1435.7|1436.8|1435.6|6
1656657500000|2022-07-01 06:38:20|1436.8|1435.6|1436.8|1435.6|1436.8|1435.6|1436.8|1435.6|0
1656657520000|2022-07-01 06:38:40|||||||||1
1656657530000|2022-07-01 06:38:50|1436.6|1435.4|1436.5|1435.3|1436.6|1435.4|1436.4|1435.2|3
1656657540000|2022-07-01 06:39:00|1436.8|1435.6|1436.8|1435.6|1436.8|1435.6|1436.8|1435.6|0
1656657550000|2022-07-01 06:39:10|1436.9|1435.7|1436.6|1435.4|1436.9|1435.7|1436.5|1435.3|1
1656657570000|2022-07-01 06:39:30|1436.5|1435.3|1436.5|1435.3|1436.5|1435.3|1436.5|1435.3|4
1656657580000|2022-07-01 06:39:40|1436.6|1435.4|1436.6|1435.4|1436.6|1435.4|1436.6|1435.4|0
1656657590000|2022-07-01 06:39:50|1436.5|1435.3|1436.4|1435.2|1436.5|1435.3|1436.4|1435.2|1
1656657600000|2022-07-01 06:40:00|1436.3|1435.1|1436.1|1434.9|1436.3|1435.1|1436.1|1434.9|1
1656657610000|2022-07-01 06:40:10|||||||||1
1656657650000|2022-07-01 06:40:50|1436|1434.8|1436.1|1434.9|1436.1|1434.9|1436|1434.8|1
1656657660000|2022-07-01 06:41:00|1436.4|1435.2|1436.8|1435.6|1436.8|1435.6|1436.4|1435.2|7
1656657670000|2022-07-01 06:41:10|1436.6|1435.4|1436.6|1435.4|1436.6|1435.4|1436.6|1435.4|0
1656657680000|2022-07-01 06:41:20|1436.8|1435.6|1436.8|1435.6|1436.8|1435.6|1436.8|1435.6|1
1656657690000|2022-07-01 06:41:30|1436.3|1435.1|1436|1434.8|1436.3|1435.1|1436|1434.8|6
1656657700000|2022-07-01 06:41:40|1435.9|1434.7|1436|1434.8|1436.1|1434.9|1435.9|1434.7|6
1656657710000|2022-07-01 06:41:50|1435.9|1434.7|1435.9|1434.7|1435.9|1434.7|1435.8|1434.6|2
1656657720000|2022-07-01 06:42:00|1435.8|1434.6|1435.5|1434.3|1435.8|1434.6|1435.5|1434.3|3
1656657730000|2022-07-01 06:42:10|1435.1|1433.9|1435.1|1433.9|1435.1|1433.9|1435.1|1433.9|4
1656657740000|2022-07-01 06:42:20|1435|1433.8|1434.8|1433.6|1435|1433.8|1434.8|1433.6|7
1656657760000|2022-07-01 06:42:40|1434.5|1433.3|1434.8|1433.6|1434.8|1433.6|1434.5|1433.3|0
1656657770000|2022-07-01 06:42:50|1434.9|1433.7|1435|1433.8|1435|1433.8|1434.8|1433.6|3
1656657780000|2022-07-01 06:43:00|1435.3|1434.1|1435.5|1434.3|1435.5|1434.3|1435.3|1434.1|3
1656657790000|2022-07-01 06:43:10|1435.4|1434.2|1435.3|1434.1|1435.5|1434.3|1435.3|1434.1|6
1656657820000|2022-07-01 06:43:40|1435.4|1434.2|1435.1|1433.9|1435.4|1434.2|1435.1|1433.9|1
1656657830000|2022-07-01 06:43:50|1435|1433.8|1435|1433.8|1435|1433.8|1435|1433.8|0
1656657850000|2022-07-01 06:44:10|1434.8|1433.6|1434.5|1433.3|1434.8|1433.6|1434.5|1433.3|11
1656657860000|2022-07-01 06:44:20|1434.6|1433.4|1434.8|1433.6|1435.3|1434.1|1434.6|1433.4|12
1656657870000|2022-07-01 06:44:30|1434.6|1433.4|1435|1433.8|1435|1433.8|1434.5|1433.3|11
1656657880000|2022-07-01 06:44:40|1435.1|1433.9|1435.3|1434.1|1435.3|1434.1|1435|1433.8|1
1656657890000|2022-07-01 06:44:50|1435.1|1433.9|1435|1433.8|1435.1|1433.9|1435|1433.8|1
1656657900000|2022-07-01 06:45:00|1434.9|1433.7|1435|1433.8|1435|1433.8|1434.9|1433.7|0
1656657910000|2022-07-01 06:45:10|1435.3|1434.1|1435.3|1434.1|1435.3|1434.1|1435.3|1434.1|1
1656657950000|2022-07-01 06:45:50|1435.5|1434.3|1435.3|1434.1|1435.5|1434.3|1435.3|1434.1|2
1656657960000|2022-07-01 06:46:00|1435.5|1434.3|1435.3|1434.1|1435.8|1434.6|1435.3|1434.1|3
1656657970000|2022-07-01 06:46:10|1435.1|1433.9|1435.1|1433.9|1435.1|1433.9|1435.1|1433.9|0
1656657980000|2022-07-01 06:46:20|1435.3|1434.1|1435.5|1434.3|1435.5|1434.3|1435.3|1434.1|4
1656657990000|2022-07-01 06:46:30|1435.4|1434.2|1435|1433.8|1435.4|1434.2|1435|1433.8|1
1656658010000|2022-07-01 06:46:50|1434.9|1433.7|1435|1433.8|1435|1433.8|1434.8|1433.6|2
1656658020000|2022-07-01 06:47:00|1435.5|1434.3|1435.4|1434.2|1435.5|1434.3|1435|1433.8|3
1656658030000|2022-07-01 06:47:10|1435.3|1434.1|1435.3|1434.1|1435.3|1434.1|1435.3|1434.1|1
1656658040000|2022-07-01 06:47:20|1435.1|1433.9|1435.3|1434.1|1435.3|1434.1|1435.1|1433.9|2
1656658050000|2022-07-01 06:47:30|1435.4|1434.2|1435.5|1434.3|1435.5|1434.3|1435.3|1434.1|5
1656658060000|2022-07-01 06:47:40|1435.6|1434.4|1435.9|1434.7|1436.1|1434.9|1435.6|1434.4|7
1656658070000|2022-07-01 06:47:50|1435.8|1434.6|1436.3|1435.1|1436.4|1435.2|1435.8|1434.6|6
1656658080000|2022-07-01 06:48:00|1436.1|1434.9|1435.9|1434.7|1436.1|1434.9|1435.9|1434.7|1
1656658090000|2022-07-01 06:48:10|1436|1434.8|1436|1434.8|1436|1434.8|1436|1434.8|0
1656658100000|2022-07-01 06:48:20|1436.3|1435.1|1436.3|1435.1|1436.3|1435.1|1436.3|1435.1|2
1656658110000|2022-07-01 06:48:30|1436.1|1434.9|1436.1|1434.9|1436.1|1434.9|1436.1|1434.9|0
1656658120000|2022-07-01 06:48:40|1436|1434.8|1436|1434.8|1436|1434.8|1436|1434.8|2
1656658130000|2022-07-01 06:48:50|1435.9|1434.7|1435.9|1434.7|1435.9|1434.7|1435.9|1434.7|1
1656658140000|2022-07-01 06:49:00|||||||||1
1656658150000|2022-07-01 06:49:10|1436|1434.8|1436.1|1434.9|1436.1|1434.9|1436|1434.8|1
1656658160000|2022-07-01 06:49:20|1436.3|1435.1|1436.3|1435.1|1436.3|1435.1|1436.3|1435.1|1
1656658170000|2022-07-01 06:49:30|1436.1|1434.9|1436.5|1435.3|1436.5|1435.3|1436.1|1434.9|2
1656658180000|2022-07-01 06:49:40|1436.3|1435.1|1435.8|1434.6|1436.3|1435.1|1435.8|1434.6|2
1656658190000|2022-07-01 06:49:50|1436|1434.8|1435.8|1434.6|1436|1434.8|1435.8|1434.6|0
1656658200000|2022-07-01 06:50:00|1435.9|1434.7|1436|1434.8|1436|1434.8|1435.9|1434.7|0
1656658220000|2022-07-01 06:50:20|1435.5|1434.3|1435.5|1434.3|1435.6|1434.4|1435.4|1434.2|1
1656658230000|2022-07-01 06:50:30|1435.3|1434.1|1435.3|1434.1|1435.3|1434.1|1435.3|1434.1|0
1656658240000|2022-07-01 06:50:40|1435.5|1434.3|1435.3|1434.1|1435.5|1434.3|1435.3|1434.1|5
1656658250000|2022-07-01 06:50:50|1435.1|1433.9|1435.3|1434.1|1435.3|1434.1|1435|1433.8|0
1656658260000|2022-07-01 06:51:00|1435.5|1434.3|1435.4|1434.2|1435.5|1434.3|1435.3|1434.1|0
1656658270000|2022-07-01 06:51:10|1435.3|1434.1|1435.3|1434.1|1435.5|1434.3|1435.3|1434.1|0
1656658280000|2022-07-01 06:51:20|1435.4|1434.2|1435.4|1434.2|1435.4|1434.2|1435.4|1434.2|0
1656658290000|2022-07-01 06:51:30|1435.5|1434.3|1435.3|1434.1|1435.5|1434.3|1435.3|1434.1|1
1656658320000|2022-07-01 06:52:00|1435.4|1434.2|1435.8|1434.6|1435.8|1434.6|1435.4|1434.2|2
1656658340000|2022-07-01 06:52:20|1435.6|1434.4|1435.6|1434.4|1435.6|1434.4|1435.6|1434.4|0
1656658350000|2022-07-01 06:52:30|1435.8|1434.6|1435.8|1434.6|1435.9|1434.7|1435.8|1434.6|2
1656658380000|2022-07-01 06:53:00|1435.6|1434.4|1435.8|1434.6|1435.8|1434.6|1435.6|1434.4|1
1656658390000|2022-07-01 06:53:10|1435.6|1434.4|1435.8|1434.6|1435.8|1434.6|1435.6|1434.4|1
1656658400000|2022-07-01 06:53:20|1435.6|1434.4|1435.8|1434.6|1435.9|1434.7|1435.6|1434.4|1
1656658420000|2022-07-01 06:53:40|||||||||1
1656658430000|2022-07-01 06:53:50|1435.6|1434.4|1435.3|1434.1|1435.6|1434.4|1435.3|1434.1|1
1656658440000|2022-07-01 06:54:00|1435.5|1434.3|1435.5|1434.3|1435.6|1434.4|1435.5|1434.3|2
1656658450000|2022-07-01 06:54:10|1435.4|1434.2|1435.4|1434.2|1435.4|1434.2|1435.4|1434.2|0
1656658460000|2022-07-01 06:54:20|1435.3|1434.1|1435.3|1434.1|1435.3|1434.1|1435.3|1434.1|0
1656658470000|2022-07-01 06:54:30|1435.1|1433.9|1434.9|1433.7|1435.1|1433.9|1434.9|1433.7|1
1656658480000|2022-07-01 06:54:40|1435|1433.8|1435.4|1434.2|1435.4|1434.2|1435|1433.8|8
1656658490000|2022-07-01 06:54:50|1435.6|1434.4|1435.6|1434.4|1436|1434.8|1435.6|1434.4|22
1656658500000|2022-07-01 06:55:00|1435.8|1434.6|1436.1|1434.9|1436.3|1435.1|1435.8|1434.6|2
1656658510000|2022-07-01 06:55:10|1436|1434.8|1436|1434.8|1436.1|1434.9|1436|1434.8|16
1656658520000|2022-07-01 06:55:20|1435.9|1434.7|1435.9|1434.7|1435.9|1434.7|1435.9|1434.7|0
1656658540000|2022-07-01 06:55:40|1436.1|1434.9|1436.3|1435.1|1436.3|1435.1|1436.1|1434.9|5
1656658570000|2022-07-01 06:56:10|||||||||1
1656658580000|2022-07-01 06:56:20|1436.1|1434.9|1436.3|1435.1|1436.3|1435.1|1436.1|1434.9|1
1656658590000|2022-07-01 06:56:30|1436.4|1435.2|1436.5|1435.3|1436.5|1435.3|1436.4|1435.2|1
1656658610000|2022-07-01 06:56:50|1436.6|1435.4|1436.6|1435.4|1436.6|1435.4|1436.6|1435.4|0
1656658620000|2022-07-01 06:57:00|1436.8|1435.6|1436.6|1435.4|1436.8|1435.6|1436.6|1435.4|6
1656658630000|2022-07-01 06:57:10|1436.5|1435.3|1436.3|1435.1|1436.5|1435.3|1436.3|1435.1|1
1656658640000|2022-07-01 06:57:20|1436.4|1435.2|1436.5|1435.3|1436.5|1435.3|1436.4|1435.2|0
1656658650000|2022-07-01 06:57:30|1436.4|1435.2|1436.1|1434.9|1436.4|1435.2|1436.1|1434.9|3
1656658660000|2022-07-01 06:57:40|1436.3|1435.1|1436.5|1435.3|1436.5|1435.3|1436.3|1435.1|2
1656658700000|2022-07-01 06:58:20|||||||||3
1656658720000|2022-07-01 06:58:40|1436.6|1435.4|1436.9|1435.7|1436.9|1435.7|1436.6|1435.4|3
1656658730000|2022-07-01 06:58:50|1436.8|1435.6|1436.8|1435.6|1436.8|1435.6|1436.8|1435.6|0
1656658750000|2022-07-01 06:59:10|1436.6|1435.4|1437|1435.8|1437|1435.8|1436.6|1435.4|3
1656658780000|2022-07-01 06:59:40|1436.9|1435.7|1437.1|1435.9|1437.3|1436.1|1436.9|1435.7|0
1656658790000|2022-07-01 06:59:50|1437|1435.8|1437|1435.8|1437.3|1436.1|1437|1435.8|1
1656658800000|2022-07-01 07:00:00|1436.9|1435.7|1437.3|1436.1|1437.3|1436.1|1436.6|1435.4|2
1656658810000|2022-07-01 07:00:10|1437.1|1435.9|1437|1435.8|1437.1|1435.9|1437|1435.8|0
1656658830000|2022-07-01 07:00:30|1436.9|1435.7|1436.5|1435.3|1436.9|1435.7|1436.5|1435.3|1
1656658840000|2022-07-01 07:00:40|1436.4|1435.2|1436.3|1435.1|1436.4|1435.2|1436.3|1435.1|1
1656658850000|2022-07-01 07:00:50|1436.1|1434.9|1435.8|1434.6|1436.1|1434.9|1435.8|1434.6|0
1656658860000|2022-07-01 07:01:00|1435.9|1434.7|1436.3|1435.1|1436.3|1435.1|1435.9|1434.7|1
1656658870000|2022-07-01 07:01:10|1436.1|1434.9|1435.5|1434.3|1436.1|1434.9|1435.5|1434.3|3
1656658880000|2022-07-01 07:01:20|1435.8|1434.6|1435.9|1434.7|1435.9|1434.7|1435.8|1434.6|8
1656658890000|2022-07-01 07:01:30|1435.8|1434.6|1435.9|1434.7|1435.9|1434.7|1435.8|1434.6|7
1656658900000|2022-07-01 07:01:40|1435.8|1434.6|1435.9|1434.7|1436.1|1434.9|1435.8|1434.6|15
1656658910000|2022-07-01 07:01:50|1436|1434.8|1436|1434.8|1436.3|1435.1|1436|1434.8|10
1656658920000|2022-07-01 07:02:00|1436.1|1434.9|1436|1434.8|1436.3|1435.1|1436|1434.8|0
1656658960000|2022-07-01 07:02:40|1436.1|1434.9|1436.5|1435.3|1436.8|1435.6|1436.1|1434.9|6
1656658970000|2022-07-01 07:02:50|1436.4|1435.2|1436.5|1435.3|1436.5|1435.3|1436.4|1435.2|4
1656658980000|2022-07-01 07:03:00|1436.8|1435.6|1436.8|1435.6|1436.8|1435.6|1436.8|1435.6|0
1656658990000|2022-07-01 07:03:10|1436.6|1435.4|1436.6|1435.4|1436.8|1435.6|1436.6|1435.4|0
1656659000000|2022-07-01 07:03:20|1436.5|1435.3|1436.4|1435.2|1436.5|1435.3|1436.4|1435.2|0
1656659020000|2022-07-01 07:03:40|1436.5|1435.3|1436.6|1435.4|1436.6|1435.4|1436.5|1435.3|1
1656659030000|2022-07-01 07:03:50|1436.8|1435.6|1436.8|1435.6|1436.8|1435.6|1436.8|1435.6|1
1656659040000|2022-07-01 07:04:00|1437|1435.8|1437|1435.8|1437|1435.8|1437|1435.8|0
1656659050000|2022-07-01 07:04:10|1436.5|1435.3|1436.5|1435.3|1436.5|1435.3|1436.4|1435.2|0
1656659060000|2022-07-01 07:04:20|1436.4|1435.2|1436.5|1435.3|1436.5|1435.3|1436.4|1435.2|0
1656659070000|2022-07-01 07:04:30|1436.4|1435.2|1436.4|1435.2|1436.4|1435.2|1436.4|1435.2|0
1656659100000|2022-07-01 07:05:00|1436.3|1435.1|1435.9|1434.7|1436.3|1435.1|1435.8|1434.6|6
1656659120000|2022-07-01 07:05:20|1435.5|1434.3|1435.4|1434.2|1435.5|1434.3|1435.4|1434.2|2
1656659140000|2022-07-01 07:05:40|1435.5|1434.3|1435.5|1434.3|1435.6|1434.4|1435.5|1434.3|1
1656659160000|2022-07-01 07:06:00|1435.6|1434.4|1436|1434.8|1436|1434.8|1435.6|1434.4|2
1656659170000|2022-07-01 07:06:10|1436.1|1434.9|1436|1434.8|1436.3|1435.1|1436|1434.8|0
1656659180000|2022-07-01 07:06:20|1435.9|1434.7|1435.9|1434.7|1435.9|1434.7|1435.9|1434.7|0
1656659190000|2022-07-01 07:06:30|1436|1434.8|1436|1434.8|1436.1|1434.9|1435.9|1434.7|6
1656659200000|2022-07-01 07:06:40|1435.9|1434.7|1435.9|1434.7|1435.9|1434.7|1435.9|1434.7|0
1656659210000|2022-07-01 07:06:50|1436|1434.8|1435.4|1434.2|1436.1|1434.9|1435.3|1434.1|31
1656659220000|2022-07-01 07:07:00|1435.3|1434.1|1435.4|1434.2|1435.4|1434.2|1435.3|1434.1|15
1656659230000|2022-07-01 07:07:10|||||||||5
1656659240000|2022-07-01 07:07:20|||||||||1
1656659250000|2022-07-01 07:07:30|||||||||1
1656659260000|2022-07-01 07:07:40|1435.6|1434.4|1435.8|1434.6|1435.9|1434.7|1435.6|1434.4|2
1656659270000|2022-07-01 07:07:50|1435.9|1434.7|1435.8|1434.6|1435.9|1434.7|1435.8|1434.6|0
1656659280000|2022-07-01 07:08:00|1435.9|1434.7|1436.3|1435.1|1436.4|1435.2|1435.9|1434.7|6
1656659290000|2022-07-01 07:08:10|1436.1|1434.9|1436.1|1434.9|1436.1|1434.9|1436.1|1434.9|0
1656659310000|2022-07-01 07:08:30|1436|1434.8|1435.9|1434.7|1436|1434.8|1435.9|1434.7|0
1656659330000|2022-07-01 07:08:50|||||||||1
1656659340000|2022-07-01 07:09:00|1435.5|1434.3|1435.6|1434.4|1435.6|1434.4|1435.5|1434.3|8
1656659350000|2022-07-01 07:09:10|1435.8|1434.6|1435.3|1434.1|1435.8|1434.6|1435.3|1434.1|2
1656659360000|2022-07-01 07:09:20|1435.4|1434.2|1435.3|1434.1|1435.4|1434.2|1435.3|1434.1|0
1656659370000|2022-07-01 07:09:30|1435.4|1434.2|1435.4|1434.2|1435.4|1434.2|1435.3|1434.1|0
1656659380000|2022-07-01 07:09:40|1435.3|1434.1|1435.5|1434.3|1435.5|1434.3|1435.3|1434.1|0
1656659390000|2022-07-01 07:09:50|1435.4|1434.2|1435.5|1434.3|1435.5|1434.3|1435.4|1434.2|1
1656659400000|2022-07-01 07:10:00|1435.6|1434.4|1435.6|1434.4|1435.6|1434.4|1435.5|1434.3|2
1656659410000|2022-07-01 07:10:10|1435.5|1434.3|1435.6|1434.4|1435.6|1434.4|1435.5|1434.3|0
1656659430000|2022-07-01 07:10:30|1435.5|1434.3|1435.3|1434.1|1435.5|1434.3|1435.3|1434.1|0
1656659440000|2022-07-01 07:10:40|1435.1|1433.9|1435.1|1433.9|1435.1|1433.9|1435.1|1433.9|0
1656659460000|2022-07-01 07:11:00|1435.3|1434.1|1435.3|1434.1|1435.4|1434.2|1435.3|1434.1|1
1656659470000|2022-07-01 07:11:10|1435.4|1434.2|1435.6|1434.4|1435.6|1434.4|1435.4|1434.2|1
1656659480000|2022-07-01 07:11:20|1435.5|1434.3|1435.4|1434.2|1435.5|1434.3|1435.4|1434.2|4
1656659520000|2022-07-01 07:12:00|1435.6|1434.4|1435.8|1434.6|1435.8|1434.6|1435.6|1434.4|1
1656659530000|2022-07-01 07:12:10|1436|1434.8|1435.9|1434.7|1436|1434.8|1435.9|1434.7|0
1656659540000|2022-07-01 07:12:20|||||||||2
1656659560000|2022-07-01 07:12:40|1436.3|1435.1|1436.4|1435.2|1436.4|1435.2|1436.3|1435.1|1
1656659570000|2022-07-01 07:12:50|||||||||2
1656659580000|2022-07-01 07:13:00|1436.8|1435.6|1437|1435.8|1437|1435.8|1436.8|1435.6|2
1656659590000|2022-07-01 07:13:10|1437.1|1435.9|1437|1435.8|1437.1|1435.9|1436.9|1435.7|3
1656659600000|2022-07-01 07:13:20|1437.1|1435.9|1437|1435.8|1437.1|1435.9|1437|1435.8|0
1656659610000|2022-07-01 07:13:30|1437.1|1435.9|1436.9|1435.7|1437.1|1435.9|1436.9|1435.7|3
1656659620000|2022-07-01 07:13:40|1436.5|1435.3|1436.5|1435.3|1436.6|1435.4|1436.5|1435.3|0
1656659640000|2022-07-01 07:14:00|1436.8|1435.6|1436.9|1435.7|1436.9|1435.7|1436.8|1435.6|2
1656659650000|2022-07-01 07:14:10|1436.8|1435.6|1437.1|1435.9|1437.1|1435.9|1436.8|1435.6|0
1656659660000|2022-07-01 07:14:20|1437|1435.8|1437|1435.8|1437|1435.8|1437|1435.8|0
1656659670000|2022-07-01 07:14:30|1436.8|1435.6|1437|1435.8|1437|1435.8|1436.6|1435.4|1
1656659700000|2022-07-01 07:15:00|1437.3|1436.1|1437|1435.8|1437.3|1436.1|1437|1435.8|0
1656659710000|2022-07-01 07:15:10|1436.9|1435.7|1436.8|1435.6|1436.9|1435.7|1436.8|1435.6|0
1656659720000|2022-07-01 07:15:20|1436.6|1435.4|1436.8|1435.6|1436.8|1435.6|1436.6|1435.4|0
1656659740000|2022-07-01 07:15:40|1436.9|1435.7|1436.9|1435.7|1436.9|1435.7|1436.9|1435.7|0
1656659750000|2022-07-01 07:15:50|1436.8|1435.6|1436.6|1435.4|1436.8|1435.6|1436.6|1435.4|5
1656659770000|2022-07-01 07:16:10|1436.8|1435.6|1436.9|1435.7|1437|1435.8|1436.8|1435.6|3
1656659790000|2022-07-01 07:16:30|1437|1435.8|1437|1435.8|1437.3|1436.1|1437|1435.8|1
1656659800000|2022-07-01 07:16:40|1437.1|1435.9|1437.3|1436.1|1437.3|1436.1|1437.1|1435.9|0
1656659810000|2022-07-01 07:16:50|1437.1|1435.9|1437.3|1436.1|1437.4|1436.2|1437.1|1435.9|0
1656659820000|2022-07-01 07:17:00|1437|1435.8|1437|1435.8|1437|1435.8|1437|1435.8|1
1656659830000|2022-07-01 07:17:10|1437.3|1436.1|1437.3|1436.1|1437.3|1436.1|1437.1|1435.9|1
1656659840000|2022-07-01 07:17:20|1437.4|1436.2|1437.3|1436.1|1437.4|1436.2|1437.3|1436.1|0
1656659860000|2022-07-01 07:17:40|1437.1|1435.9|1437.3|1436.1|1437.3|1436.1|1437.1|1435.9|0
1656659880000|2022-07-01 07:18:00|1437.1|1435.9|1436.6|1435.4|1437.3|1436.1|1436.5|1435.3|25
1656659890000|2022-07-01 07:18:10|1436.9|1435.7|1436.9|1435.7|1437|1435.8|1436.9|1435.7|3
1656659900000|2022-07-01 07:18:20|1437|1435.8|1436.9|1435.7|1437|1435.8|1436.9|1435.7|1
1656659910000|2022-07-01 07:18:30|||||||||1
1656659930000|2022-07-01 07:18:50|1436.6|1435.4|1436.6|1435.4|1436.6|1435.4|1436.6|1435.4|1
1656659940000|2022-07-01 07:19:00|1436.8|1435.6|1436.9|1435.7|1436.9|1435.7|1436.8|1435.6|4
1656659950000|2022-07-01 07:19:10|1436.8|1435.6|1436.9|1435.7|1436.9|1435.7|1436.8|1435.6|0
1656660000000|2022-07-01 07:20:00|1436.8|1435.6|1436.3|1435.1|1436.8|1435.6|1436.3|1435.1|1
1656660010000|2022-07-01 07:20:10|1436.4|1435.2|1436.3|1435.1|1436.5|1435.3|1436.3|1435.1|0
1656660020000|2022-07-01 07:20:20|1436.4|1435.2|1436.3|1435.1|1436.4|1435.2|1436.3|1435.1|0
1656660030000|2022-07-01 07:20:30|1436.1|1434.9|1436.1|1434.9|1436.1|1434.9|1436.1|1434.9|2
1656660060000|2022-07-01 07:21:00|1436.3|1435.1|1436.5|1435.3|1436.5|1435.3|1436.1|1434.9|3
1656660070000|2022-07-01 07:21:10|1436.6|1435.4|1436.5|1435.3|1436.6|1435.4|1436.5|1435.3|0
1656660130000|2022-07-01 07:22:10|1436.3|1435.1|1436.3|1435.1|1436.3|1435.1|1436.3|1435.1|0
1656660140000|2022-07-01 07:22:20|1436.1|1434.9|1436.3|1435.1|1436.3|1435.1|1436.1|1434.9|0
1656660150000|2022-07-01 07:22:30|1436.4|1435.2|1436.9|1435.7|1436.9|1435.7|1436.4|1435.2|2
1656660160000|2022-07-01 07:22:40|1437.1|1435.9|1437|1435.8|1437.1|1435.9|1436.8|1435.6|2
1656660180000|2022-07-01 07:23:00|1437.1|1435.9|1436.9|1435.7|1437.1|1435.9|1436.9|1435.7|0
1656660190000|2022-07-01 07:23:10|1436.8|1435.6|1436.8|1435.6|1436.8|1435.6|1436.8|1435.6|0
1656660200000|2022-07-01 07:23:20|1437|1435.8|1437.3|1436.1|1437.3|1436.1|1437|1435.8|0
1656660210000|2022-07-01 07:23:30|1437.4|1436.2|1437.4|1436.2|1437.4|1436.2|1437.4|1436.2|2
1656660220000|2022-07-01 07:23:40|1437.3|1436.1|1437.6|1436.4|1437.6|1436.4|1437.3|1436.1|8
1656660230000|2022-07-01 07:23:50|1437.8|1436.6|1437.9|1436.7|1437.9|1436.7|1437.8|1436.6|2
1656660240000|2022-07-01 07:24:00|1438|1436.8|1438|1436.8|1438.1|1436.9|1438|1436.8|5
1656660250000|2022-07-01 07:24:10|1438.1|1436.9|1438|1436.8|1438.1|1436.9|1438|1436.8|1
1656660260000|2022-07-01 07:24:20|1438.1|1436.9|1438.3|1437.1|1438.4|1437.2|1438.1|1436.9|1
1656660270000|2022-07-01 07:24:30|1438.4|1437.2|1438.3|1437.1|1438.4|1437.2|1438.3|1437.1|0
1656660280000|2022-07-01 07:24:40|1438.4|1437.2|1438.6|1437.4|1438.6|1437.4|1438.4|1437.2|0
1656660290000|2022-07-01 07:24:50|1438.8|1437.6|1438.5|1437.3|1438.8|1437.6|1438.5|1437.3|10
1656660300000|2022-07-01 07:25:00|1438.6|1437.4|1438.6|1437.4|1438.6|1437.4|1438.6|1437.4|0
1656660310000|2022-07-01 07:25:10|1438.8|1437.6|1438.6|1437.4|1438.8|1437.6|1438.6|1437.4|1
1656660330000|2022-07-01 07:25:30|1438.8|1437.6|1438.8|1437.6|1438.8|1437.6|1438.6|1437.4|1
1656660340000|2022-07-01 07:25:40|1438.5|1437.3|1438.5|1437.3|1438.5|1437.3|1438.5|1437.3|2
1656660350000|2022-07-01 07:25:50|1438.4|1437.2|1438.8|1437.6|1438.9|1437.7|1438.4|1437.2|1
1656660360000|2022-07-01 07:26:00|1438.9|1437.7|1438.8|1437.6|1438.9|1437.7|1438.8|1437.6|0
1656660390000|2022-07-01 07:26:30|1438.6|1437.4|1438.8|1437.6|1438.8|1437.6|1438.6|1437.4|1
1656660400000|2022-07-01 07:26:40|1438.9|1437.7|1438.9|1437.7|1438.9|1437.7|1438.9|1437.7|0
1656660410000|2022-07-01 07:26:50|1439.1|1437.9|1439.3|1438.1|1439.3|1438.1|1439.1|1437.9|12
1656660420000|2022-07-01 07:27:00|1439|1437.8|1439|1437.8|1439|1437.8|1439|1437.8|0
1656660430000|2022-07-01 07:27:10|1438.9|1437.7|1439|1437.8|1439|1437.8|1438.9|1437.7|0
1656660450000|2022-07-01 07:27:30|1439.1|1437.9|1439.1|1437.9|1439.1|1437.9|1439.1|1437.9|0
1656660460000|2022-07-01 07:27:40|1439.3|1438.1|1439|1437.8|1439.3|1438.1|1439|1437.8|2
1656660470000|2022-07-01 07:27:50|1438.9|1437.7|1438.3|1437.1|1438.9|1437.7|1438.1|1436.9|13
1656660480000|2022-07-01 07:28:00|1438|1436.8|1438.3|1437.1|1438.3|1437.1|1437.9|1436.7|12
1656660500000|2022-07-01 07:28:20|1438.1|1436.9|1438.1|1436.9|1438.1|1436.9|1438.1|1436.9|0
1656660510000|2022-07-01 07:28:30|1438.4|1437.2|1438.4|1437.2|1438.4|1437.2|1438.4|1437.2|2
1656660520000|2022-07-01 07:28:40|1438.3|1437.1|1439|1437.8|1439.3|1438.1|1438.3|1437.1|35
1656660530000|2022-07-01 07:28:50|1438.9|1437.7|1439.3|1438.1|1439.4|1438.2|1438.9|1437.7|18
1656660540000|2022-07-01 07:29:00|1439.1|1437.9|1439|1437.8|1439.1|1437.9|1439|1437.8|0
1656660550000|2022-07-01 07:29:10|1438.9|1437.7|1438.9|1437.7|1438.9|1437.7|1438.9|1437.7|0
1656660570000|2022-07-01 07:29:30|1438.8|1437.6|1438.8|1437.6|1438.8|1437.6|1438.8|1437.6|0
1656660580000|2022-07-01 07:29:40|1439|1437.8|1439.1|1437.9|1439.1|1437.9|1438.8|1437.6|2
1656660590000|2022-07-01 07:29:50|1439|1437.8|1439.3|1438.1|1439.5|1438.3|1439|1437.8|2
1656660600000|2022-07-01 07:30:00|1439.1|1437.9|1439.3|1438.1|1439.3|1438.1|1439|1437.8|0
1656660610000|2022-07-01 07:30:10|1439.4|1438.2|1439.5|1438.3|1439.6|1438.4|1439.4|1438.2|1
1656660640000|2022-07-01 07:30:40|1439.4|1438.2|1439.4|1438.2|1439.4|1438.2|1439.4|1438.2|1
1656660650000|2022-07-01 07:30:50|||||||||5
1656660660000|2022-07-01 07:31:00|||||||||8
1656660670000|2022-07-01 07:31:10|||||||||1
1656660680000|2022-07-01 07:31:20|1439.3|1438.1|1439.3|1438.1|1439.3|1438.1|1439.3|1438.1|1
1656660690000|2022-07-01 07:31:30|1439.1|1437.9|1439.1|1437.9|1439.1|1437.9|1439.1|1437.9|0
1656660700000|2022-07-01 07:31:40|1439.3|1438.1|1439.3|1438.1|1439.3|1438.1|1439.3|1438.1|1
1656660710000|2022-07-01 07:31:50|1439.4|1438.2|1439.4|1438.2|1439.4|1438.2|1439.4|1438.2|0
1656660720000|2022-07-01 07:32:00|1439.5|1438.3|1439.6|1438.4|1439.6|1438.4|1439.5|1438.3|1
1656660750000|2022-07-01 07:32:30|1439.8|1438.6|1439.8|1438.6|1440.5|1439.3|1439.8|1438.6|9
1656660760000|2022-07-01 07:32:40|1439.6|1438.4|1439.6|1438.4|1439.6|1438.4|1439.6|1438.4|0
1656660770000|2022-07-01 07:32:50|1439.9|1438.7|1439.1|1437.9|1439.9|1438.7|1439.1|1437.9|6
1656660780000|2022-07-01 07:33:00|1439.5|1438.3|1440.1|1438.9|1440.1|1438.9|1439.5|1438.3|3
1656660790000|2022-07-01 07:33:10|1440|1438.8|1440|1438.8|1440|1438.8|1439.9|1438.7|2
1656660800000|2022-07-01 07:33:20|1440.6|1439.4|1441|1439.8|1441.1|1439.9|1440.6|1439.4|21
1656660810000|2022-07-01 07:33:30|1441.1|1439.9|1441.3|1440.1|1441.4|1440.2|1441.1|1439.9|3
1656660830000|2022-07-01 07:33:50|1441.1|1439.9|1441.1|1439.9|1441.3|1440.1|1441|1439.8|2
1656660840000|2022-07-01 07:34:00|1441|1439.8|1440.5|1439.3|1441|1439.8|1440.4|1439.2|3
1656660850000|2022-07-01 07:34:10|1440.6|1439.4|1440.6|1439.4|1440.6|1439.4|1440.6|1439.4|0
1656660860000|2022-07-01 07:34:20|1440.5|1439.3|1440.3|1439.1|1440.6|1439.4|1440.3|1439.1|2
1656660870000|2022-07-01 07:34:30|1440.1|1438.9|1440.3|1439.1|1440.4|1439.2|1440.1|1438.9|1
1656660880000|2022-07-01 07:34:40|1440.4|1439.2|1440.5|1439.3|1440.6|1439.4|1440.4|1439.2|1
1656660890000|2022-07-01 07:34:50|1440.6|1439.4|1440.5|1439.3|1440.6|1439.4|1440.5|1439.3|1
1656660900000|2022-07-01 07:35:00|1440.3|1439.1|1440.3|1439.1|1440.3|1439.1|1440.3|1439.1|0
1656660930000|2022-07-01 07:35:30|1440.4|1439.2|1440.4|1439.2|1440.4|1439.2|1440.3|1439.1|1
1656660950000|2022-07-01 07:35:50|1440|1438.8|1440|1438.8|1440|1438.8|1440|1438.8|1
1656660960000|2022-07-01 07:36:00|1439.9|1438.7|1439.8|1438.6|1439.9|1438.7|1439.8|1438.6|3
1656660970000|2022-07-01 07:36:10|1439.9|1438.7|1439.8|1438.6|1439.9|1438.7|1439.8|1438.6|1
1656660990000|2022-07-01 07:36:30|1439.6|1438.4|1439.6|1438.4|1439.6|1438.4|1439.6|1438.4|0
1656661020000|2022-07-01 07:37:00|1439.5|1438.3|1439.5|1438.3|1439.6|1438.4|1439.5|1438.3|2
1656661030000|2022-07-01 07:37:10|1439.4|1438.2|1439.4|1438.2|1439.4|1438.2|1439.4|1438.2|0
1656661040000|2022-07-01 07:37:20|1439.3|1438.1|1439.3|1438.1|1439.3|1438.1|1439.3|1438.1|1
1656661050000|2022-07-01 07:37:30|1439.1|1437.9|1438.8|1437.6|1439.1|1437.9|1438.8|1437.6|3
1656661060000|2022-07-01 07:37:40|1438.9|1437.7|1438.6|1437.4|1438.9|1437.7|1438.6|1437.4|1
1656661080000|2022-07-01 07:38:00|1438.5|1437.3|1438.5|1437.3|1438.5|1437.3|1438.4|1437.2|2
1656661090000|2022-07-01 07:38:10|1438.4|1437.2|1438|1436.8|1438.4|1437.2|1438|1436.8|2
1656661100000|2022-07-01 07:38:20|1438.1|1436.9|1438|1436.8|1438.1|1436.9|1438|1436.8|0
1656661120000|2022-07-01 07:38:40|1437.9|1436.7|1438|1436.8|1438|1436.8|1437.9|1436.7|2
1656661140000|2022-07-01 07:39:00|1438.1|1436.9|1438.1|1436.9|1438.5|1437.3|1438.1|1436.9|2
1656661150000|2022-07-01 07:39:10|1438|1436.8|1438|1436.8|1438|1436.8|1438|1436.8|2
1656661170000|2022-07-01 07:39:30|1437.6|1436.4|1437.6|1436.4|1437.6|1436.4|1437.6|1436.4|2
1656661180000|2022-07-01 07:39:40|1437.1|1435.9|1437.3|1436.1|1437.3|1436.1|1437.1|1435.9|2
1656661190000|2022-07-01 07:39:50|1437.4|1436.2|1437.3|1436.1|1437.4|1436.2|1437.3|1436.1|0
1656661200000|2022-07-01 07:40:00|1437.4|1436.2|1437.5|1436.3|1437.5|1436.3|1437.4|1436.2|0
1656661250000|2022-07-01 07:40:50|1437.4|1436.2|1437.5|1436.3|1437.5|1436.3|1437.4|1436.2|3
1656661260000|2022-07-01 07:41:00|1437.6|1436.4|1437.6|1436.4|1437.6|1436.4|1437.6|1436.4|0
1656661270000|2022-07-01 07:41:10|1437.8|1436.6|1437.6|1436.4|1437.8|1436.6|1437.6|1436.4|3
1656661310000|2022-07-01 07:41:50|1438.4|1437.2|1438.3|1437.1|1438.4|1437.2|1438.3|1437.1|2
1656661320000|2022-07-01 07:42:00|1438.5|1437.3|1438.5|1437.3|1438.5|1437.3|1438.5|1437.3|1
1656661330000|2022-07-01 07:42:10|1438.6|1437.4|1438.5|1437.3|1439|1437.8|1438.5|1437.3|2
1656661340000|2022-07-01 07:42:20|1438.6|1437.4|1438.3|1437.1|1438.6|1437.4|1438.3|1437.1|0
1656661350000|2022-07-01 07:42:30|1438.4|1437.2|1438.5|1437.3|1438.5|1437.3|1438.4|1437.2|0
1656661360000|2022-07-01 07:42:40|1438.6|1437.4|1438.6|1437.4|1438.6|1437.4|1438.6|1437.4|0
1656661370000|2022-07-01 07:42:50|1438.8|1437.6|1438.8|1437.6|1438.8|1437.6|1438.8|1437.6|0
1656661400000|2022-07-01 07:43:20|1438.6|1437.4|1438.6|1437.4|1438.6|1437.4|1438.6|1437.4|0
1656661410000|2022-07-01 07:43:30|1438.5|1437.3|1438.4|1437.2|1438.5|1437.3|1438.3|1437.1|0
1656661420000|2022-07-01 07:43:40|1438.3|1437.1|1438.3|1437.1|1438.3|1437.1|1438.1|1436.9|1
1656661430000|2022-07-01 07:43:50|1438.4|1437.2|1438.3|1437.1|1438.4|1437.2|1438.3|1437.1|0
1656661440000|2022-07-01 07:44:00|1438.1|1436.9|1438.1|1436.9|1438.1|1436.9|1437.8|1436.6|0
1656661450000|2022-07-01 07:44:10|1438|1436.8|1438|1436.8|1438|1436.8|1437.9|1436.7|0
1656661460000|2022-07-01 07:44:20|1437.6|1436.4|1437.4|1436.2|1437.6|1436.4|1437.4|1436.2|6
1656661470000|2022-07-01 07:44:30|1437.5|1436.3|1437.4|1436.2|1437.5|1436.3|1437.4|1436.2|0
1656661480000|2022-07-01 07:44:40|1437.6|1436.4|1437.5|1436.3|1437.6|1436.4|1437.5|1436.3|5
1656661500000|2022-07-01 07:45:00|1437.6|1436.4|1437.8|1436.6|1437.8|1436.6|1437.5|1436.3|3
1656661530000|2022-07-01 07:45:30|1437.5|1436.3|1437.5|1436.3|1437.5|1436.3|1437.5|1436.3|0
1656661540000|2022-07-01 07:45:40|1437.3|1436.1|1437.3|1436.1|1437.3|1436.1|1437.3|1436.1|0
1656661550000|2022-07-01 07:45:50|1437.1|1435.9|1437.3|1436.1|1437.3|1436.1|1437.1|1435.9|2
1656661560000|2022-07-01 07:46:00|1437.4|1436.2|1437|1435.8|1437.4|1436.2|1437|1435.8|1
1656661570000|2022-07-01 07:46:10|1437.5|1436.3|1437.5|1436.3|1437.6|1436.4|1437.5|1436.3|0
1656661580000|2022-07-01 07:46:20|1437.6|1436.4|1437.8|1436.6|1437.8|1436.6|1437.6|1436.4|1
1656661590000|2022-07-01 07:46:30|1437.9|1436.7|1437.9|1436.7|1437.9|1436.7|1437.9|1436.7|0
1656661620000|2022-07-01 07:47:00|1438.3|1437.1|1438.3|1437.1|1438.4|1437.2|1438.3|1437.1|1
1656661660000|2022-07-01 07:47:40|1438.9|1437.7|1438.9|1437.7|1439|1437.8|1438.9|1437.7|24
1656661680000|2022-07-01 07:48:00|||||||||2
1656661690000|2022-07-01 07:48:10|||||||||1
1656661710000|2022-07-01 07:48:30|||||||||25
1656661740000|2022-07-01 07:49:00|||||||||3
1656661750000|2022-07-01 07:49:10|1439|1437.8|1439|1437.8|1439|1437.8|1439|1437.8|0
1656661780000|2022-07-01 07:49:40|1438.9|1437.7|1439|1437.8|1439|1437.8|1438.9|1437.7|7
1656661790000|2022-07-01 07:49:50|||||||||1
1656661800000|2022-07-01 07:50:00|1438.9|1437.7|1439|1437.8|1439|1437.8|1438.9|1437.7|1
1656661810000|2022-07-01 07:50:10|||||||||1
1656661820000|2022-07-01 07:50:20|1439.1|1437.9|1439.1|1437.9|1439.1|1437.9|1439|1437.8|0
1656661830000|2022-07-01 07:50:30|1439|1437.8|1439|1437.8|1439|1437.8|1439|1437.8|0
1656661840000|2022-07-01 07:50:40|||||||||2
1656661850000|2022-07-01 07:50:50|1439.1|1437.9|1439.3|1438.1|1439.3|1438.1|1439.1|1437.9|2
1656661860000|2022-07-01 07:51:00|1439.1|1437.9|1439|1437.8|1439.1|1437.9|1439|1437.8|0
1656661870000|2022-07-01 07:51:10|1438.9|1437.7|1438.9|1437.7|1438.9|1437.7|1438.9|1437.7|0
1656661880000|2022-07-01 07:51:20|1439|1437.8|1439|1437.8|1439|1437.8|1438.9|1437.7|1
1656661910000|2022-07-01 07:51:50|1438.9|1437.7|1438.9|1437.7|1438.9|1437.7|1438.9|1437.7|0
1656661950000|2022-07-01 07:52:30|||||||||10
1656661980000|2022-07-01 07:53:00|||||||||13
1656662010000|2022-07-01 07:53:30|1439|1437.8|1439|1437.8|1439|1437.8|1439|1437.8|1
1656662040000|2022-07-01 07:54:00|1439.1|1437.9|1439.1|1437.9|1439.1|1437.9|1439.1|1437.9|1
1656662050000|2022-07-01 07:54:10|||||||||1
1656662060000|2022-07-01 07:54:20|1439.3|1438.1|1439.1|1437.9|1439.3|1438.1|1439.1|1437.9|2
1656662070000|2022-07-01 07:54:30|1439.3|1438.1|1439.3|1438.1|1439.3|1438.1|1439.3|1438.1|0
1656662090000|2022-07-01 07:54:50|1439.1|1437.9|1439.3|1438.1|1439.3|1438.1|1439.1|1437.9|0
1656662110000|2022-07-01 07:55:10|1439.4|1438.2|1439.4|1438.2|1439.4|1438.2|1439.4|1438.2|1
1656662120000|2022-07-01 07:55:20|1439.5|1438.3|1439.4|1438.2|1439.5|1438.3|1439.4|1438.2|2
1656662130000|2022-07-01 07:55:30|1439.3|1438.1|1439.3|1438.1|1439.4|1438.2|1439.3|1438.1|1
1656662140000|2022-07-01 07:55:40|1439.1|1437.9|1439.1|1437.9|1439.1|1437.9|1439.1|1437.9|0
1656662160000|2022-07-01 07:56:00|1439|1437.8|1439|1437.8|1439.1|1437.9|1439|1437.8|0
1656662170000|2022-07-01 07:56:10|1439.1|1437.9|1439.3|1438.1|1439.3|1438.1|1439.1|1437.9|1
1656662180000|2022-07-01 07:56:20|1439.4|1438.2|1439.4|1438.2|1439.4|1438.2|1439.4|1438.2|0
1656662230000|2022-07-01 07:57:10|1439.5|1438.3|1439.6|1438.4|1439.6|1438.4|1439.5|1438.3|1
1656662240000|2022-07-01 07:57:20|1439.5|1438.3|1439.3|1438.1|1439.5|1438.3|1439.3|1438.1|0
1656662250000|2022-07-01 07:57:30|1439.6|1438.4|1439.4|1438.2|1439.6|1438.4|1439.4|1438.2|0
1656662260000|2022-07-01 07:57:40|1439.5|1438.3|1439.6|1438.4|1439.6|1438.4|1439.5|1438.3|1
1656662270000|2022-07-01 07:57:50|1439.5|1438.3|1439.5|1438.3|1439.5|1438.3|1439.5|1438.3|0
1656662280000|2022-07-01 07:58:00|1439.3|1438.1|1439|1437.8|1439.3|1438.1|1439|1437.8|0
1656662290000|2022-07-01 07:58:10|1439.1|1437.9|1439.1|1437.9|1439.1|1437.9|1439.1|1437.9|0
1656662300000|2022-07-01 07:58:20|1439|1437.8|1439|1437.8|1439|1437.8|1439|1437.8|0
1656662320000|2022-07-01 07:58:40|1438.9|1437.7|1439|1437.8|1439|1437.8|1438.8|1437.6|0
1656662330000|2022-07-01 07:58:50|1438.9|1437.7|1438.8|1437.6|1438.9|1437.7|1438.8|1437.6|0
1656662370000|2022-07-01 07:59:30|1438.6|1437.4|1438.8|1437.6|1438.8|1437.6|1438.6|1437.4|0
1656662380000|2022-07-01 07:59:40|1438.9|1437.7|1438.8|1437.6|1438.9|1437.7|1438.8|1437.6|0
1656662390000|2022-07-01 07:59:50|1438.6|1437.4|1438.6|1437.4|1438.6|1437.4|1438.6|1437.4|0
1656662400000|2022-07-01 08:00:00|1438.8|1437.6|1439|1437.8|1439|1437.8|1438.8|1437.6|3
1656662420000|2022-07-01 08:00:20|1438.9|1437.7|1439|1437.8|1439|1437.8|1438.9|1437.7|0
1656662430000|2022-07-01 08:00:30|1439.1|1437.9|1439|1437.8|1439.1|1437.9|1439|1437.8|0
1656662440000|2022-07-01 08:00:40|1439.1|1437.9|1439.3|1438.1|1439.3|1438.1|1439|1437.8|0
1656662450000|2022-07-01 08:00:50|1439.1|1437.9|1439|1437.8|1439.1|1437.9|1439|1437.8|0
1656662460000|2022-07-01 08:01:00|1439.1|1437.9|1439|1437.8|1439.1|1437.9|1439|1437.8|0
1656662470000|2022-07-01 08:01:10|1438.9|1437.7|1438.8|1437.6|1438.9|1437.7|1438.8|1437.6|2
1656662480000|2022-07-01 08:01:20|1438.6|1437.4|1438.6|1437.4|1438.6|1437.4|1438.6|1437.4|0
1656662490000|2022-07-01 08:01:30|1438.5|1437.3|1438.5|1437.3|1438.5|1437.3|1438.5|1437.3|2
1656662500000|2022-07-01 08:01:40|1438.4|1437.2|1438.4|1437.2|1438.4|1437.2|1438.4|1437.2|0
1656662510000|2022-07-01 08:01:50|1438.3|1437.1|1438.3|1437.1|1438.3|1437.1|1438.3|1437.1|0
1656662520000|2022-07-01 08:02:00|1438.4|1437.2|1438.3|1437.1|1438.4|1437.2|1438.3|1437.1|0
1656662530000|2022-07-01 08:02:10|1438.4|1437.2|1438.4|1437.2|1438.4|1437.2|1438.3|1437.1|0
1656662540000|2022-07-01 08:02:20|1438.3|1437.1|1438|1436.8|1438.3|1437.1|1437.9|1436.7|1
1656662550000|2022-07-01 08:02:30|1437.9|1436.7|1437.9|1436.7|1437.9|1436.7|1437.9|1436.7|0
1656662560000|2022-07-01 08:02:40|1437.8|1436.6|1437.5|1436.3|1437.8|1436.6|1437.5|1436.3|5
1656662580000|2022-07-01 08:03:00|1437.4|1436.2|1437.4|1436.2|1437.4|1436.2|1437.4|1436.2|0
1656662590000|2022-07-01 08:03:10|1437.6|1436.4|1437.5|1436.3|1437.6|1436.4|1437.5|1436.3|1
1656662600000|2022-07-01 08:03:20|1437.8|1436.6|1437.8|1436.6|1437.8|1436.6|1437.8|1436.6|0
1656662610000|2022-07-01 08:03:30|1437.4|1436.2|1437.5|1436.3|1437.5|1436.3|1437.4|1436.2|2
1656662620000|2022-07-01 08:03:40|||||||||2
1656662630000|2022-07-01 08:03:50|1437.6|1436.4|1437.6|1436.4|1437.6|1436.4|1437.5|1436.3|0
1656662640000|2022-07-01 08:04:00|1437.5|1436.3|1437.5|1436.3|1437.5|1436.3|1437.5|1436.3|3
1656662670000|2022-07-01 08:04:30|1437.6|1436.4|1437.6|1436.4|1437.6|1436.4|1437.6|1436.4|0
1656662680000|2022-07-01 08:04:40|1437.9|1436.7|1438|1436.8|1438.1|1436.9|1437.5|1436.3|5
1656662700000|2022-07-01 08:05:00|1438.3|1437.1|1438.3|1437.1|1438.3|1437.1|1438.3|1437.1|0
1656662710000|2022-07-01 08:05:10|1438.4|1437.2|1438.3|1437.1|1438.4|1437.2|1438.3|1437.1|0
1656662730000|2022-07-01 08:05:30|1438.1|1436.9|1437.9|1436.7|1438.1|1436.9|1437.8|1436.6|8
1656662740000|2022-07-01 08:05:40|1437.8|1436.6|1438.5|1437.3|1438.5|1437.3|1437.8|1436.6|14
1656662760000|2022-07-01 08:06:00|1438.6|1437.4|1438.6|1437.4|1438.6|1437.4|1438.5|1437.3|0
1656662770000|2022-07-01 08:06:10|1438.8|1437.6|1438.8|1437.6|1438.8|1437.6|1438.8|1437.6|2
1656662780000|2022-07-01 08:06:20|1438.9|1437.7|1439|1437.8|1439|1437.8|1438.8|1437.6|1
1656662790000|2022-07-01 08:06:30|1438.8|1437.6|1438.8|1437.6|1438.8|1437.6|1438.8|1437.6|0
1656662810000|2022-07-01 08:06:50|1438.6|1437.4|1438.4|1437.2|1438.6|1437.4|1438.4|1437.2|3
1656662820000|2022-07-01 08:07:00|1438|1436.8|1438|1436.8|1438|1436.8|1438|1436.8|4
1656662830000|2022-07-01 08:07:10|1437.9|1436.7|1437.5|1436.3|1437.9|1436.7|1437.5|1436.3|2
1656662840000|2022-07-01 08:07:20|1437.3|1436.1|1437.3|1436.1|1437.3|1436.1|1437.3|1436.1|1
1656662850000|2022-07-01 08:07:30|1437.1|1435.9|1437.3|1436.1|1437.3|1436.1|1437.1|1435.9|0
1656662860000|2022-07-01 08:07:40|1437.4|1436.2|1437.3|1436.1|1437.4|1436.2|1437.3|1436.1|0
1656662890000|2022-07-01 08:08:10|1437.1|1435.9|1437.3|1436.1|1437.3|1436.1|1437.1|1435.9|10
1656662900000|2022-07-01 08:08:20|1437.1|1435.9|1436.9|1435.7|1437.1|1435.9|1436.9|1435.7|1
1656662940000|2022-07-01 08:09:00|1436.8|1435.6|1436.6|1435.4|1436.8|1435.6|1436.6|1435.4|2
1656662950000|2022-07-01 08:09:10|1436.3|1435.1|1436.3|1435.1|1436.3|1435.1|1436.3|1435.1|3
1656662970000|2022-07-01 08:09:30|1436.4|1435.2|1436.8|1435.6|1437|1435.8|1436.4|1435.2|6
1656662980000|2022-07-01 08:09:40|1436.9|1435.7|1437|1435.8|1437|1435.8|1436.9|1435.7|0
1656663010000|2022-07-01 08:10:10|1436.8|1435.6|1436.8|1435.6|1436.8|1435.6|1436.8|1435.6|2
1656663030000|2022-07-01 08:10:30|1436.6|1435.4|1436.8|1435.6|1436.9|1435.7|1436.4|1435.2|1
1656663040000|2022-07-01 08:10:40|1436.6|1435.4|1436.6|1435.4|1436.6|1435.4|1436.6|1435.4|0
1656663060000|2022-07-01 08:11:00|1436.5|1435.3|1436.5|1435.3|1436.6|1435.4|1436.5|1435.3|4
1656663070000|2022-07-01 08:11:10|1436.4|1435.2|1436.6|1435.4|1436.6|1435.4|1436.4|1435.2|2
1656663090000|2022-07-01 08:11:30|1436.8|1435.6|1436.8|1435.6|1436.9|1435.7|1436.8|1435.6|2
1656663100000|2022-07-01 08:11:40|1436.9|1435.7|1436.9|1435.7|1436.9|1435.7|1436.9|1435.7|0
1656663110000|2022-07-01 08:11:50|1437|1435.8|1437|1435.8|1437|1435.8|1437|1435.8|0
1656663120000|2022-07-01 08:12:00|1436.9|1435.7|1436.9|1435.7|1436.9|1435.7|1436.9|1435.7|0
1656663130000|2022-07-01 08:12:10|1436.8|1435.6|1436.8|1435.6|1436.8|1435.6|1436.6|1435.4|2
1656663140000|2022-07-01 08:12:20|1437|1435.8|1437|1435.8|1437|1435.8|1437|1435.8|4
1656663160000|2022-07-01 08:12:40|1436.9|1435.7|1436.8|1435.6|1436.9|1435.7|1436.8|1435.6|0
1656663170000|2022-07-01 08:12:50|1436.5|1435.3|1436.3|1435.1|1436.5|1435.3|1436.3|1435.1|2
1656663180000|2022-07-01 08:13:00|1436.4|1435.2|1436.1|1434.9|1436.4|1435.2|1436.1|1434.9|0
1656663190000|2022-07-01 08:13:10|1436.4|1435.2|1436.3|1435.1|1436.4|1435.2|1436.3|1435.1|2
1656663210000|2022-07-01 08:13:30|1436.5|1435.3|1436.5|1435.3|1436.5|1435.3|1436.5|1435.3|0
1656663220000|2022-07-01 08:13:40|1436.8|1435.6|1436.8|1435.6|1436.8|1435.6|1436.8|1435.6|1
1656663230000|2022-07-01 08:13:50|1436.5|1435.3|1436.8|1435.6|1436.8|1435.6|1436.5|1435.3|1
1656663240000|2022-07-01 08:14:00|1436.6|1435.4|1436.5|1435.3|1436.8|1435.6|1436.3|1435.1|28
1656663250000|2022-07-01 08:14:10|1436.6|1435.4|1436.6|1435.4|1436.6|1435.4|1436.6|1435.4|0
1656663260000|2022-07-01 08:14:20|1436.5|1435.3|1436.6|1435.4|1436.6|1435.4|1436.5|1435.3|1
1656663280000|2022-07-01 08:14:40|1436.8|1435.6|1436.9|1435.7|1436.9|1435.7|1436.8|1435.6|4
1656663290000|2022-07-01 08:14:50|1437.1|1435.9|1437|1435.8|1437.1|1435.9|1436.8|1435.6|2
1656663300000|2022-07-01 08:15:00|1437.1|1435.9|1437.5|1436.3|1437.5|1436.3|1437.1|1435.9|2
1656663310000|2022-07-01 08:15:10|1437.4|1436.2|1437.4|1436.2|1437.4|1436.2|1437.4|1436.2|0
1656663320000|2022-07-01 08:15:20|1437.5|1436.3|1437.1|1435.9|1437.5|1436.3|1437.1|1435.9|3
1656663330000|2022-07-01 08:15:30|1437.4|1436.2|1437.5|1436.3|1437.8|1436.6|1437.4|1436.2|3
1656663340000|2022-07-01 08:15:40|1437.6|1436.4|1437.5|1436.3|1437.6|1436.4|1437.4|1436.2|1
1656663350000|2022-07-01 08:15:50|1437.9|1436.7|1437.8|1436.6|1437.9|1436.7|1437.8|1436.6|4
1656663360000|2022-07-01 08:16:00|1437.5|1436.3|1437.5|1436.3|1437.5|1436.3|1437.4|1436.2|2
1656663370000|2022-07-01 08:16:10|1437.6|1436.4|1437.8|1436.6|1437.8|1436.6|1437.6|1436.4|0
1656663380000|2022-07-01 08:16:20|1437.6|1436.4|1437.5|1436.3|1437.6|1436.4|1437.5|1436.3|0
1656663390000|2022-07-01 08:16:30|1437.8|1436.6|1437.8|1436.6|1437.9|1436.7|1437.6|1436.4|0
1656663420000|2022-07-01 08:17:00|1438|1436.8|1438|1436.8|1438|1436.8|1437.9|1436.7|5
1656663430000|2022-07-01 08:17:10|1437.9|1436.7|1438|1436.8|1438|1436.8|1437.9|1436.7|1
1656663440000|2022-07-01 08:17:20|1437.8|1436.6|1437.8|1436.6|1437.8|1436.6|1437.8|1436.6|0
1656663460000|2022-07-01 08:17:40|1437.6|1436.4|1437|1435.8|1437.6|1436.4|1437|1435.8|0
1656663490000|2022-07-01 08:18:10|1436.9|1435.7|1437|1435.8|1437|1435.8|1436.9|1435.7|0
1656663500000|2022-07-01 08:18:20|1437.1|1435.9|1437.1|1435.9|1437.1|1435.9|1437.1|1435.9|0
1656663510000|2022-07-01 08:18:30|1437|1435.8|1437.1|1435.9|1437.1|1435.9|1437|1435.8|0
1656663520000|2022-07-01 08:18:40|1437|1435.8|1437|1435.8|1437|1435.8|1437|1435.8|0
1656663530000|2022-07-01 08:18:50|1437.1|1435.9|1437.1|1435.9|1437.1|1435.9|1437.1|1435.9|0
1656663540000|2022-07-01 08:19:00|1437|1435.8|1436.8|1435.6|1437|1435.8|1436.8|1435.6|0
1656663550000|2022-07-01 08:19:10|1436.9|1435.7|1436.9|1435.7|1436.9|1435.7|1436.9|1435.7|0
1656663560000|2022-07-01 08:19:20|1437|1435.8|1437.4|1436.2|1437.4|1436.2|1437|1435.8|1
1656663570000|2022-07-01 08:19:30|1437.3|1436.1|1437.3|1436.1|1437.3|1436.1|1437.3|1436.1|0
1656663590000|2022-07-01 08:19:50|1437.1|1435.9|1437|1435.8|1437.1|1435.9|1437|1435.8|1
1656663610000|2022-07-01 08:20:10|1437.1|1435.9|1437.1|1435.9|1437.4|1436.2|1437.1|1435.9|0
1656663620000|2022-07-01 08:20:20|1437|1435.8|1437.5|1436.3|1437.5|1436.3|1437|1435.8|1
1656663630000|2022-07-01 08:20:30|1437.6|1436.4|1437.6|1436.4|1437.6|1436.4|1437.6|1436.4|0
1656663640000|2022-07-01 08:20:40|1437.5|1436.3|1437.5|1436.3|1437.9|1436.7|1437.5|1436.3|4
1656663650000|2022-07-01 08:20:50|1437.6|1436.4|1437.5|1436.3|1437.6|1436.4|1437.5|1436.3|2
1656663660000|2022-07-01 08:21:00|1437.6|1436.4|1437.6|1436.4|1437.6|1436.4|1437.6|1436.4|0
1656663680000|2022-07-01 08:21:20|1437.8|1436.6|1437.8|1436.6|1437.8|1436.6|1437.8|1436.6|1
1656663690000|2022-07-01 08:21:30|1437.9|1436.7|1437.9|1436.7|1437.9|1436.7|1437.9|1436.7|0
1656663700000|2022-07-01 08:21:40|1437.8|1436.6|1437.8|1436.6|1437.8|1436.6|1437.8|1436.6|0
1656663720000|2022-07-01 08:22:00|1437.9|1436.7|1438|1436.8|1438.3|1437.1|1437.9|1436.7|1
1656663730000|2022-07-01 08:22:10|1438.1|1436.9|1438.6|1437.4|1438.6|1437.4|1438.1|1436.9|1
1656663740000|2022-07-01 08:22:20|1438.9|1437.7|1438.5|1437.3|1438.9|1437.7|1438.5|1437.3|4
1656663750000|2022-07-01 08:22:30|1438.6|1437.4|1438.6|1437.4|1438.6|1437.4|1438.6|1437.4|0
1656663760000|2022-07-01 08:22:40|||||||||1
1656663780000|2022-07-01 08:23:00|1438.4|1437.2|1438.3|1437.1|1438.5|1437.3|1438.3|1437.1|4
1656663790000|2022-07-01 08:23:10|1438.1|1436.9|1438.3|1437.1|1438.3|1437.1|1438.1|1436.9|0
1656663800000|2022-07-01 08:23:20|1438.1|1436.9|1438.3|1437.1|1438.3|1437.1|1438.1|1436.9|0
1656663810000|2022-07-01 08:23:30|1438.4|1437.2|1438.4|1437.2|1438.4|1437.2|1438.4|1437.2|0
1656663820000|2022-07-01 08:23:40|1438.3|1437.1|1438.3|1437.1|1438.3|1437.1|1438.3|1437.1|0
1656663830000|2022-07-01 08:23:50|1438.4|1437.2|1438.4|1437.2|1438.4|1437.2|1438.4|1437.2|0
1656663840000|2022-07-01 08:24:00|1438.8|1437.6|1439.1|1437.9|1439.1|1437.9|1438.3|1437.1|4
1656663850000|2022-07-01 08:24:10|1439|1437.8|1438.9|1437.7|1439|1437.8|1438.8|1437.6|0
1656663870000|2022-07-01 08:24:30|||||||||1
1656663890000|2022-07-01 08:24:50|1438.8|1437.6|1438.8|1437.6|1438.8|1437.6|1438.6|1437.4|0
1656663910000|2022-07-01 08:25:10|1438.9|1437.7|1438.8|1437.6|1438.9|1437.7|1438.8|1437.6|0
1656663920000|2022-07-01 08:25:20|1438.9|1437.7|1438.9|1437.7|1438.9|1437.7|1438.9|1437.7|1
1656663930000|2022-07-01 08:25:30|1438.8|1437.6|1438.5|1437.3|1438.8|1437.6|1438.5|1437.3|2
1656663940000|2022-07-01 08:25:40|1438.4|1437.2|1438.4|1437.2|1438.4|1437.2|1438.4|1437.2|0
1656663950000|2022-07-01 08:25:50|1438.3|1437.1|1438.3|1437.1|1438.3|1437.1|1438.3|1437.1|1
1656663960000|2022-07-01 08:26:00|1438.1|1436.9|1438.3|1437.1|1438.3|1437.1|1438.1|1436.9|0
1656663970000|2022-07-01 08:26:10|1438.4|1437.2|1438.4|1437.2|1438.4|1437.2|1438.4|1437.2|0
1656663980000|2022-07-01 08:26:20|1438.3|1437.1|1438.3|1437.1|1438.3|1437.1|1438.1|1436.9|0
1656663990000|2022-07-01 08:26:30|1438.1|1436.9|1438|1436.8|1438.3|1437.1|1438|1436.8|0
1656664010000|2022-07-01 08:26:50|1438.1|1436.9|1438.5|1437.3|1438.5|1437.3|1438|1436.8|3
1656664020000|2022-07-01 08:27:00|1438.4|1437.2|1438.9|1437.7|1438.9|1437.7|1438.4|1437.2|8
1656664060000|2022-07-01 08:27:40|1439.3|1438.1|1439.1|1437.9|1439.3|1438.1|1439|1437.8|2
1656664080000|2022-07-01 08:28:00|1439|1437.8|1438.9|1437.7|1439|1437.8|1438.9|1437.7|0
1656664090000|2022-07-01 08:28:10|1439|1437.8|1439.1|1437.9|1439.1|1437.9|1439|1437.8|1
1656664110000|2022-07-01 08:28:30|1439.5|1438.3|1439.5|1438.3|1439.5|1438.3|1439.5|1438.3|3
1656664120000|2022-07-01 08:28:40|1439.6|1438.4|1439.5|1438.3|1439.8|1438.6|1439.5|1438.3|0
1656664130000|2022-07-01 08:28:50|1439.4|1438.2|1439.5|1438.3|1439.5|1438.3|1439.3|1438.1|0
1656664140000|2022-07-01 08:29:00|1439.4|1438.2|1439.4|1438.2|1439.4|1438.2|1439.4|1438.2|0
1656664170000|2022-07-01 08:29:30|1439.1|1437.9|1439.3|1438.1|1439.3|1438.1|1439.1|1437.9|2
1656664180000|2022-07-01 08:29:40|1439.4|1438.2|1439.4|1438.2|1439.5|1438.3|1439.4|1438.2|0
1656664190000|2022-07-01 08:29:50|1439.3|1438.1|1439.3|1438.1|1439.3|1438.1|1439.3|1438.1|0
1656664200000|2022-07-01 08:30:00|1439.1|1437.9|1439.1|1437.9|1439.1|1437.9|1439.1|1437.9|0
1656664210000|2022-07-01 08:30:10|1439.5|1438.3|1439.3|1438.1|1439.5|1438.3|1439.3|1438.1|1
1656664220000|2022-07-01 08:30:20|1439.4|1438.2|1439.4|1438.2|1439.5|1438.3|1439.4|1438.2|0
1656664230000|2022-07-01 08:30:30|1439.5|1438.3|1439.4|1438.2|1439.5|1438.3|1439.4|1438.2|0
1656664240000|2022-07-01 08:30:40|1439.5|1438.3|1439.3|1438.1|1439.5|1438.3|1439.3|1438.1|3
1656664250000|2022-07-01 08:30:50|1439.4|1438.2|1439.3|1438.1|1439.5|1438.3|1439.3|1438.1|2
1656664260000|2022-07-01 08:31:00|1439.4|1438.2|1439.3|1438.1|1439.4|1438.2|1439.3|1438.1|0
1656664270000|2022-07-01 08:31:10|1439.4|1438.2|1440|1438.8|1440|1438.8|1439.4|1438.2|10
1656664280000|2022-07-01 08:31:20|1440.1|1438.9|1439.8|1438.6|1440.1|1438.9|1439.5|1438.3|1
1656664290000|2022-07-01 08:31:30|1439.6|1438.4|1439.5|1438.3|1439.6|1438.4|1439.5|1438.3|0
1656664330000|2022-07-01 08:32:10|1439.4|1438.2|1439.3|1438.1|1439.4|1438.2|1439.3|1438.1|1
1656664340000|2022-07-01 08:32:20|1439.4|1438.2|1439.4|1438.2|1439.4|1438.2|1439.3|1438.1|0
1656664360000|2022-07-01 08:32:40|1439.6|1438.4|1440|1438.8|1440|1438.8|1439.6|1438.4|3
1656664370000|2022-07-01 08:32:50|1440.1|1438.9|1440|1438.8|1440.1|1438.9|1439.9|1438.7|2
1656664380000|2022-07-01 08:33:00|1439.9|1438.7|1439.9|1438.7|1440.1|1438.9|1439.9|1438.7|0
1656664400000|2022-07-01 08:33:20|1439.5|1438.3|1439.5|1438.3|1439.5|1438.3|1439.5|1438.3|1
1656664410000|2022-07-01 08:33:30|1439.6|1438.4|1439.5|1438.3|1439.6|1438.4|1439.5|1438.3|0
1656664420000|2022-07-01 08:33:40|1439.3|1438.1|1439.1|1437.9|1439.5|1438.3|1439.1|1437.9|0
1656664430000|2022-07-01 08:33:50|||||||||1
1656664470000|2022-07-01 08:34:30|1439.5|1438.3|1439.4|1438.2|1439.5|1438.3|1439.3|1438.1|1
1656664480000|2022-07-01 08:34:40|1439.3|1438.1|1439.5|1438.3|1439.8|1438.6|1439.3|1438.1|6
1656664490000|2022-07-01 08:34:50|1439.6|1438.4|1439.6|1438.4|1439.6|1438.4|1439.5|1438.3|0
1656664500000|2022-07-01 08:35:00|1439.5|1438.3|1439.9|1438.7|1439.9|1438.7|1439.5|1438.3|0
1656664510000|2022-07-01 08:35:10|1440|1438.8|1440|1438.8|1440|1438.8|1440|1438.8|1
1656664520000|2022-07-01 08:35:20|1440.1|1438.9|1440.1|1438.9|1440.1|1438.9|1440|1438.8|0
1656664530000|2022-07-01 08:35:30|1440|1438.8|1440|1438.8|1440|1438.8|1440|1438.8|0
1656664540000|2022-07-01 08:35:40|1439.9|1438.7|1440|1438.8|1440|1438.8|1439.9|1438.7|1
1656664550000|2022-07-01 08:35:50|1440.1|1438.9|1440|1438.8|1440.3|1439.1|1440|1438.8|6
1656664560000|2022-07-01 08:36:00|1439.9|1438.7|1439.9|1438.7|1439.9|1438.7|1439.8|1438.6|0
1656664570000|2022-07-01 08:36:10|1439.8|1438.6|1439.9|1438.7|1439.9|1438.7|1439.8|1438.6|0
1656664580000|2022-07-01 08:36:20|1439.8|1438.6|1439.8|1438.6|1439.9|1438.7|1439.8|1438.6|0
1656664590000|2022-07-01 08:36:30|1439.6|1438.4|1439.6|1438.4|1439.6|1438.4|1439.6|1438.4|0
1656664600000|2022-07-01 08:36:40|1439.5|1438.3|1439.5|1438.3|1439.5|1438.3|1439.5|1438.3|1
1656664630000|2022-07-01 08:37:10|1439.6|1438.4|1439.5|1438.3|1439.6|1438.4|1439.5|1438.3|0
1656664640000|2022-07-01 08:37:20|1439.6|1438.4|1439.6|1438.4|1439.6|1438.4|1439.5|1438.3|1
1656664650000|2022-07-01 08:37:30|1440|1438.8|1439.8|1438.6|1440|1438.8|1439.8|1438.6|3
1656664660000|2022-07-01 08:37:40|1439.6|1438.4|1439.5|1438.3|1439.8|1438.6|1439.5|1438.3|0
1656664680000|2022-07-01 08:38:00|1439.6|1438.4|1439.5|1438.3|1439.6|1438.4|1439.5|1438.3|0
1656664690000|2022-07-01 08:38:10|1439.6|1438.4|1440|1438.8|1440|1438.8|1439.6|1438.4|2
1656664700000|2022-07-01 08:38:20|1440.1|1438.9|1440|1438.8|1440.1|1438.9|1440|1438.8|0
1656664710000|2022-07-01 08:38:30|1439.9|1438.7|1440|1438.8|1440|1438.8|1439.8|1438.6|0
1656664720000|2022-07-01 08:38:40|1440.1|1438.9|1440.3|1439.1|1440.3|1439.1|1440|1438.8|0
1656664740000|2022-07-01 08:39:00|1440|1438.8|1440|1438.8|1440.1|1438.9|1440|1438.8|0
1656664750000|2022-07-01 08:39:10|1440.1|1438.9|1440.1|1438.9|1440.1|1438.9|1440.1|1438.9|0
1656664760000|2022-07-01 08:39:20|1440|1438.8|1440.4|1439.2|1440.4|1439.2|1440|1438.8|2
1656664770000|2022-07-01 08:39:30|1440.3|1439.1|1440.4|1439.2|1440.4|1439.2|1440.3|1439.1|0
1656664780000|2022-07-01 08:39:40|1440.5|1439.3|1440.5|1439.3|1440.5|1439.3|1440.5|1439.3|0
1656664800000|2022-07-01 08:40:00|1440.6|1439.4|1440.8|1439.6|1440.8|1439.6|1440.5|1439.3|5
1656664810000|2022-07-01 08:40:10|1440.9|1439.7|1440.9|1439.7|1440.9|1439.7|1440.8|1439.6|1
1656664850000|2022-07-01 08:40:50|1441.1|1439.9|1441.1|1439.9|1441.3|1440.1|1441.1|1439.9|2
1656664860000|2022-07-01 08:41:00|1441.3|1440.1|1441.4|1440.2|1441.4|1440.2|1441.3|1440.1|5
1656664890000|2022-07-01 08:41:30|1441.3|1440.1|1441|1439.8|1441.3|1440.1|1441|1439.8|5
1656664900000|2022-07-01 08:41:40|1440.9|1439.7|1440.9|1439.7|1440.9|1439.7|1440.9|1439.7|3
1656664910000|2022-07-01 08:41:50|1441|1439.8|1441|1439.8|1441.1|1439.9|1441|1439.8|3
1656664920000|2022-07-01 08:42:00|1440.9|1439.7|1441.1|1439.9|1441.1|1439.9|1440.9|1439.7|5
1656664930000|2022-07-01 08:42:10|1441.3|1440.1|1441.5|1440.3|1441.5|1440.3|1441.3|1440.1|8
1656664940000|2022-07-01 08:42:20|1441.6|1440.4|1441.8|1440.6|1441.8|1440.6|1441.5|1440.3|21
1656664950000|2022-07-01 08:42:30|1441.5|1440.3|1441.6|1440.4|1441.8|1440.6|1441.5|1440.3|2
1656664970000|2022-07-01 08:42:50|1441.5|1440.3|1441.5|1440.3|1441.5|1440.3|1441.5|1440.3|1
1656664980000|2022-07-01 08:43:00|1441.4|1440.2|1441.3|1440.1|1441.4|1440.2|1441.3|1440.1|1
1656664990000|2022-07-01 08:43:10|1441.4|1440.2|1441.8|1440.6|1441.8|1440.6|1441.4|1440.2|3
1656665000000|2022-07-01 08:43:20|1441.6|1440.4|1441.6|1440.4|1441.8|1440.6|1441.5|1440.3|13
1656665010000|2022-07-01 08:43:30|1441.5|1440.3|1441.3|1440.1|1441.6|1440.4|1441.3|1440.1|20
1656665020000|2022-07-01 08:43:40|1441.4|1440.2|1440.9|1439.7|1441.4|1440.2|1440.9|1439.7|19
1656665030000|2022-07-01 08:43:50|1441.1|1439.9|1440.9|1439.7|1441.1|1439.9|1440.9|1439.7|5
1656665040000|2022-07-01 08:44:00|1441|1439.8|1441|1439.8|1441.1|1439.9|1441|1439.8|17
1656665050000|2022-07-01 08:44:10|1441.1|1439.9|1441.3|1440.1|1441.3|1440.1|1441|1439.8|2
1656665060000|2022-07-01 08:44:20|1441.4|1440.2|1441.5|1440.3|1441.5|1440.3|1441.3|1440.1|1
1656665070000|2022-07-01 08:44:30|1441.4|1440.2|1441.6|1440.4|1441.6|1440.4|1441.4|1440.2|1
1656665100000|2022-07-01 08:45:00|1441.4|1440.2|1441.3|1440.1|1441.4|1440.2|1441|1439.8|4
1656665110000|2022-07-01 08:45:10|1441.1|1439.9|1441.3|1440.1|1441.3|1440.1|1441|1439.8|1
1656665120000|2022-07-01 08:45:20|1441.4|1440.2|1441.4|1440.2|1441.4|1440.2|1441.4|1440.2|0
1656665130000|2022-07-01 08:45:30|1441.3|1440.1|1441.3|1440.1|1441.4|1440.2|1441.1|1439.9|2
1656665140000|2022-07-01 08:45:40|1441.4|1440.2|1441.1|1439.9|1441.4|1440.2|1441.1|1439.9|0
1656665150000|2022-07-01 08:45:50|1441.3|1440.1|1441.3|1440.1|1441.3|1440.1|1441.3|1440.1|1
1656665160000|2022-07-01 08:46:00|1441.4|1440.2|1441.1|1439.9|1441.4|1440.2|1441|1439.8|4
1656665170000|2022-07-01 08:46:10|1441.3|1440.1|1441.5|1440.3|1441.6|1440.4|1441.3|1440.1|0
1656665180000|2022-07-01 08:46:20|1441.4|1440.2|1441.6|1440.4|1441.6|1440.4|1441.4|1440.2|2
1656665190000|2022-07-01 08:46:30|1441.8|1440.6|1441.8|1440.6|1441.9|1440.7|1441.6|1440.4|2
1656665200000|2022-07-01 08:46:40|1441.9|1440.7|1441.8|1440.6|1442|1440.8|1441.8|1440.6|1
1656665210000|2022-07-01 08:46:50|1441.9|1440.7|1441.8|1440.6|1441.9|1440.7|1441.8|1440.6|0
1656665220000|2022-07-01 08:47:00|1441.9|1440.7|1441.9|1440.7|1441.9|1440.7|1441.9|1440.7|0
1656665230000|2022-07-01 08:47:10|1442|1440.8|1442|1440.8|1442|1440.8|1442|1440.8|0
1656665250000|2022-07-01 08:47:30|1441.9|1440.7|1442|1440.8|1442|1440.8|1441.9|1440.7|2
1656665260000|2022-07-01 08:47:40|1441.9|1440.7|1442.6|1441.4|1442.6|1441.4|1441.9|1440.7|17
1656665270000|2022-07-01 08:47:50|1442.9|1441.7|1443.5|1442.3|1443.9|1442.7|1442.8|1441.6|25
1656665280000|2022-07-01 08:48:00|1443.8|1442.6|1443.4|1442.2|1443.8|1442.6|1443.3|1442.1|1
1656665290000|2022-07-01 08:48:10|1443.3|1442.1|1443.3|1442.1|1443.3|1442.1|1443.1|1441.9|2
1656665300000|2022-07-01 08:48:20|1443.4|1442.2|1443.3|1442.1|1443.4|1442.2|1443.3|1442.1|2
1656665310000|2022-07-01 08:48:30|1443.4|1442.2|1443.4|1442.2|1443.4|1442.2|1443.3|1442.1|2
1656665320000|2022-07-01 08:48:40|1442.8|1441.6|1442.8|1441.6|1442.8|1441.6|1442.8|1441.6|8
1656665330000|2022-07-01 08:48:50|1442.6|1441.4|1442.8|1441.6|1442.9|1441.7|1442.5|1441.3|3
1656665340000|2022-07-01 08:49:00|1442.6|1441.4|1442.6|1441.4|1442.8|1441.6|1442.6|1441.4|2
1656665350000|2022-07-01 08:49:10|1442.8|1441.6|1442.6|1441.4|1442.8|1441.6|1442.6|1441.4|2
1656665360000|2022-07-01 08:49:20|1442.5|1441.3|1442.1|1440.9|1442.5|1441.3|1442.1|1440.9|2
1656665370000|2022-07-01 08:49:30|1442.3|1441.1|1442.4|1441.2|1442.4|1441.2|1442.3|1441.1|0
1656665400000|2022-07-01 08:50:00|1442.5|1441.3|1442.5|1441.3|1442.6|1441.4|1442.5|1441.3|3
1656665410000|2022-07-01 08:50:10|1442.6|1441.4|1442.8|1441.6|1442.8|1441.6|1442.6|1441.4|1
1656665420000|2022-07-01 08:50:20|1442.6|1441.4|1442.6|1441.4|1442.8|1441.6|1442.5|1441.3|1
1656665430000|2022-07-01 08:50:30|1442.5|1441.3|1442.5|1441.3|1442.5|1441.3|1442.5|1441.3|0
1656665450000|2022-07-01 08:50:50|1442.6|1441.4|1442.8|1441.6|1442.9|1441.7|1442.6|1441.4|1
1656665460000|2022-07-01 08:51:00|1442.9|1441.7|1443|1441.8|1443.3|1442.1|1442.5|1441.3|23
1656665470000|2022-07-01 08:51:10|1442.9|1441.7|1443|1441.8|1443|1441.8|1442.9|1441.7|1
1656665480000|2022-07-01 08:51:20|1442.9|1441.7|1442.8|1441.6|1442.9|1441.7|1442.8|1441.6|0
1656665490000|2022-07-01 08:51:30|1443|1441.8|1443.1|1441.9|1443.1|1441.9|1443|1441.8|0
1656665500000|2022-07-01 08:51:40|1443|1441.8|1443|1441.8|1443.1|1441.9|1443|1441.8|3
1656665510000|2022-07-01 08:51:50|1443.1|1441.9|1443.1|1441.9|1443.1|1441.9|1443|1441.8|0
1656665520000|2022-07-01 08:52:00|1443|1441.8|1443|1441.8|1443|1441.8|1442.9|1441.7|0
1656665530000|2022-07-01 08:52:10|1443.1|1441.9|1443.3|1442.1|1443.3|1442.1|1443.1|1441.9|2
1656665540000|2022-07-01 08:52:20|||||||||1
1656665550000|2022-07-01 08:52:30|1443.4|1442.2|1443.8|1442.6|1443.8|1442.6|1443.4|1442.2|1
1656665560000|2022-07-01 08:52:40|1444|1442.8|1444|1442.8|1444|1442.8|1444|1442.8|0
1656665570000|2022-07-01 08:52:50|1443.9|1442.7|1443.4|1442.2|1443.9|1442.7|1443.4|1442.2|9
1656665580000|2022-07-01 08:53:00|1443.3|1442.1|1443.3|1442.1|1443.5|1442.3|1443.1|1441.9|3
1656665590000|2022-07-01 08:53:10|1443.9|1442.7|1443.9|1442.7|1443.9|1442.7|1443.9|1442.7|4
1656665600000|2022-07-01 08:53:20|||||||||1
1656665610000|2022-07-01 08:53:30|||||||||1
1656665620000|2022-07-01 08:53:40|1444.4|1443.2|1444.4|1443.2|1444.4|1443.2|1444.4|1443.2|42
1656665630000|2022-07-01 08:53:50|1444.5|1443.3|1444.4|1443.2|1444.5|1443.3|1444.4|1443.2|14
1656665640000|2022-07-01 08:54:00|1444.6|1443.4|1444.6|1443.4|1444.6|1443.4|1444.4|1443.2|7
1656665660000|2022-07-01 08:54:20|||||||||3
1656665670000|2022-07-01 08:54:30|1444.9|1443.7|1444.9|1443.7|1444.9|1443.7|1444.9|1443.7|1
1656665690000|2022-07-01 08:54:50|1444.6|1443.4|1444.9|1443.7|1444.9|1443.7|1444.6|1443.4|5
1656665700000|2022-07-01 08:55:00|1444.8|1443.6|1444.6|1443.4|1444.8|1443.6|1444.6|1443.4|2
1656665720000|2022-07-01 08:55:20|1444.9|1443.7|1444.8|1443.6|1444.9|1443.7|1444.8|1443.6|5
1656665730000|2022-07-01 08:55:30|1444.9|1443.7|1444.9|1443.7|1444.9|1443.7|1444.9|1443.7|0
1656665750000|2022-07-01 08:55:50|1445.5|1444.3|1446.1|1444.9|1446.1|1444.9|1445.5|1444.3|18
1656665760000|2022-07-01 08:56:00|1446|1444.8|1446|1444.8|1446.3|1445.1|1446|1444.8|10
1656665770000|2022-07-01 08:56:10|1445.9|1444.7|1446|1444.8|1446|1444.8|1445.9|1444.7|1
1656665780000|2022-07-01 08:56:20|1446.1|1444.9|1446|1444.8|1446.1|1444.9|1445.9|1444.7|8
1656665790000|2022-07-01 08:56:30|1445.9|1444.7|1445.9|1444.7|1445.9|1444.7|1445.9|1444.7|0
1656665800000|2022-07-01 08:56:40|1446.1|1444.9|1445.9|1444.7|1446.3|1445.1|1445.9|1444.7|3
1656665810000|2022-07-01 08:56:50|1446|1444.8|1446.1|1444.9|1446.1|1444.9|1446|1444.8|0
1656665820000|2022-07-01 08:57:00|1446|1444.8|1446|1444.8|1446.1|1444.9|1446|1444.8|0
1656665830000|2022-07-01 08:57:10|1445.9|1444.7|1446|1444.8|1446.3|1445.1|1445.9|1444.7|1
1656665840000|2022-07-01 08:57:20|1446.1|1444.9|1445.9|1444.7|1446.1|1444.9|1445.9|1444.7|0
1656665850000|2022-07-01 08:57:30|1446|1444.8|1446|1444.8|1446|1444.8|1446|1444.8|5
1656665860000|2022-07-01 08:57:40|1446.1|1444.9|1446|1444.8|1446.1|1444.9|1446|1444.8|1
1656665870000|2022-07-01 08:57:50|1446.1|1444.9|1446.3|1445.1|1446.3|1445.1|1446.1|1444.9|1
1656665880000|2022-07-01 08:58:00|1446.1|1444.9|1446|1444.8|1446.1|1444.9|1445.9|1444.7|3
1656665900000|2022-07-01 08:58:20|1445.9|1444.7|1445.9|1444.7|1445.9|1444.7|1445.9|1444.7|4
1656665910000|2022-07-01 08:58:30|||||||||3
1656665920000|2022-07-01 08:58:40|||||||||3
1656665930000|2022-07-01 08:58:50|1446|1444.8|1446|1444.8|1446|1444.8|1446|1444.8|2
1656665940000|2022-07-01 08:59:00|1445.9|1444.7|1446|1444.8|1446|1444.8|1445.9|1444.7|6
1656665950000|2022-07-01 08:59:10|1445.9|1444.7|1446|1444.8|1446|1444.8|1445.9|1444.7|0
1656665960000|2022-07-01 08:59:20|1445.9|1444.7|1445.9|1444.7|1446|1444.8|1445.9|1444.7|3
1656665980000|2022-07-01 08:59:40|1446|1444.8|1446|1444.8|1446|1444.8|1446|1444.8|1
1656665990000|2022-07-01 08:59:50|||||||||1
1656666000000|2022-07-01 09:00:00|1445.9|1444.7|1445.9|1444.7|1445.9|1444.7|1445.9|1444.7|0
1656666010000|2022-07-01 09:00:10|1445.8|1444.6|1445.6|1444.4|1445.8|1444.6|1445.6|1444.4|2
1656666020000|2022-07-01 09:00:20|1445.8|1444.6|1445|1443.8|1445.8|1444.6|1445|1443.8|7
1656666030000|2022-07-01 09:00:30|1444.9|1443.7|1444.9|1443.7|1445|1443.8|1444.6|1443.4|3
1656666040000|2022-07-01 09:00:40|1445|1443.8|1445|1443.8|1445|1443.8|1445|1443.8|0
1656666050000|2022-07-01 09:00:50|1445.1|1443.9|1445|1443.8|1445.1|1443.9|1445|1443.8|0
1656666060000|2022-07-01 09:01:00|1445.1|1443.9|1444.8|1443.6|1445.1|1443.9|1444.5|1443.3|11
1656666070000|2022-07-01 09:01:10|1444.9|1443.7|1445|1443.8|1445|1443.8|1444.8|1443.6|0
1656666080000|2022-07-01 09:01:20|1444.6|1443.4|1445.1|1443.9|1445.1|1443.9|1444.6|1443.4|2
1656666090000|2022-07-01 09:01:30|1445|1443.8|1445.1|1443.9|1445.1|1443.9|1445|1443.8|0
1656666100000|2022-07-01 09:01:40|1445.3|1444.1|1445|1443.8|1445.3|1444.1|1445|1443.8|1
1656666110000|2022-07-01 09:01:50|1445.1|1443.9|1445.4|1444.2|1445.4|1444.2|1445.1|1443.9|1
1656666120000|2022-07-01 09:02:00|1445.3|1444.1|1446|1444.8|1446|1444.8|1445.3|1444.1|16
1656666130000|2022-07-01 09:02:10|1445.9|1444.7|1445.9|1444.7|1445.9|1444.7|1445.9|1444.7|0
1656666140000|2022-07-01 09:02:20|1446|1444.8|1446|1444.8|1446.1|1444.9|1446|1444.8|13
1656666150000|2022-07-01 09:02:30|1446.1|1444.9|1446.4|1445.2|1446.4|1445.2|1446|1444.8|10
1656666160000|2022-07-01 09:02:40|1446.3|1445.1|1446.4|1445.2|1446.4|1445.2|1446.3|1445.1|2
1656666170000|2022-07-01 09:02:50|1446.3|1445.1|1446.4|1445.2|1446.4|1445.2|1446.3|1445.1|2
1656666180000|2022-07-01 09:03:00|1446.5|1445.3|1446.1|1444.9|1446.5|1445.3|1446.1|1444.9|3
1656666190000|2022-07-01 09:03:10|1446.5|1445.3|1446.3|1445.1|1446.5|1445.3|1446.3|1445.1|2
1656666200000|2022-07-01 09:03:20|1446.1|1444.9|1446|1444.8|1446.1|1444.9|1445.9|1444.7|1
1656666210000|2022-07-01 09:03:30|1445.9|1444.7|1445.9|1444.7|1446|1444.8|1445.9|1444.7|0
1656666220000|2022-07-01 09:03:40|1445.5|1444.3|1445.6|1444.4|1445.6|1444.4|1445.5|1444.3|2
1656666240000|2022-07-01 09:04:00|1445.8|1444.6|1445.8|1444.6|1445.9|1444.7|1445.6|1444.4|1
1656666250000|2022-07-01 09:04:10|1445.9|1444.7|1445.5|1444.3|1445.9|1444.7|1445.5|1444.3|1
1656666270000|2022-07-01 09:04:30|1445.4|1444.2|1445.3|1444.1|1445.4|1444.2|1445.3|1444.1|0
1656666280000|2022-07-01 09:04:40|1445.4|1444.2|1445.4|1444.2|1445.4|1444.2|1445.3|1444.1|0
1656666290000|2022-07-01 09:04:50|1445.3|1444.1|1445.3|1444.1|1445.3|1444.1|1445.3|1444.1|0
1656666300000|2022-07-01 09:05:00|1445.1|1443.9|1445|1443.8|1445.1|1443.9|1445|1443.8|2
1656666310000|2022-07-01 09:05:10|1445.1|1443.9|1445|1443.8|1445.1|1443.9|1445|1443.8|1
1656666330000|2022-07-01 09:05:30|1445.1|1443.9|1445|1443.8|1445.1|1443.9|1445|1443.8|0
1656666350000|2022-07-01 09:05:50|1445.1|1443.9|1445|1443.8|1445.1|1443.9|1445|1443.8|0
1656666370000|2022-07-01 09:06:10|1445.1|1443.9|1445|1443.8|1445.1|1443.9|1445|1443.8|1
1656666390000|2022-07-01 09:06:30|1445.1|1443.9|1445|1443.8|1445.1|1443.9|1445|1443.8|1
1656666400000|2022-07-01 09:06:40|1445.1|1443.9|1445|1443.8|1445.1|1443.9|1445|1443.8|0
1656666410000|2022-07-01 09:06:50|1445.1|1443.9|1445|1443.8|1445.1|1443.9|1445|1443.8|1
1656666420000|2022-07-01 09:07:00|1445.1|1443.9|1445|1443.8|1445.1|1443.9|1445|1443.8|0
1656666450000|2022-07-01 09:07:30|1444.8|1443.6|1445.3|1444.1|1445.4|1444.2|1444.8|1443.6|12
1656666460000|2022-07-01 09:07:40|1445.4|1444.2|1445.4|1444.2|1445.4|1444.2|1445.4|1444.2|0
1656666470000|2022-07-01 09:07:50|1445.3|1444.1|1445.3|1444.1|1445.3|1444.1|1445.3|1444.1|0
1656666480000|2022-07-01 09:08:00|1445.4|1444.2|1445|1443.8|1445.4|1444.2|1445|1443.8|9
1656666490000|2022-07-01 09:08:10|1445.1|1443.9|1445.1|1443.9|1445.1|1443.9|1445.1|1443.9|0
1656666500000|2022-07-01 09:08:20|1445.4|1444.2|1445.4|1444.2|1445.4|1444.2|1445.4|1444.2|4
1656666510000|2022-07-01 09:08:30|1445.3|1444.1|1445.3|1444.1|1445.4|1444.2|1445.3|1444.1|1
1656666520000|2022-07-01 09:08:40|1445.1|1443.9|1445.3|1444.1|1445.3|1444.1|1445.1|1443.9|0
1656666530000|2022-07-01 09:08:50|1445.1|1443.9|1445.1|1443.9|1445.1|1443.9|1445.1|1443.9|2
1656666540000|2022-07-01 09:09:00|1445|1443.8|1445.5|1444.3|1445.5|1444.3|1445|1443.8|3
1656666550000|2022-07-01 09:09:10|1445.8|1444.6|1445.8|1444.6|1445.8|1444.6|1445.8|1444.6|0
1656666560000|2022-07-01 09:09:20|1445.6|1444.4|1445.6|1444.4|1445.6|1444.4|1445.6|1444.4|4
1656666570000|2022-07-01 09:09:30|1445.4|1444.2|1445.1|1443.9|1445.4|1444.2|1445|1443.8|7
1656666580000|2022-07-01 09:09:40|1445.3|1444.1|1445|1443.8|1445.3|1444.1|1445|1443.8|1
1656666590000|2022-07-01 09:09:50|1445.1|1443.9|1445|1443.8|1445.1|1443.9|1445|1443.8|0
1656666600000|2022-07-01 09:10:00|1445.1|1443.9|1444.6|1443.4|1445.3|1444.1|1444.6|1443.4|6
1656666610000|2022-07-01 09:10:10|||||||||1
1656666620000|2022-07-01 09:10:20|1444.5|1443.3|1444.5|1443.3|1444.6|1443.4|1444.5|1443.3|0
1656666630000|2022-07-01 09:10:30|1444.4|1443.2|1444.4|1443.2|1444.4|1443.2|1444.4|1443.2|0
1656666640000|2022-07-01 09:10:40|1444.8|1443.6|1444.8|1443.6|1444.8|1443.6|1444.8|1443.6|2
1656666660000|2022-07-01 09:11:00|1444.5|1443.3|1444.5|1443.3|1444.5|1443.3|1444.3|1443.1|3
1656666670000|2022-07-01 09:11:10|1444.6|1443.4|1444.6|1443.4|1444.6|1443.4|1444.6|1443.4|0
1656666680000|2022-07-01 09:11:20|1444.5|1443.3|1444.8|1443.6|1444.8|1443.6|1444.5|1443.3|2
1656666690000|2022-07-01 09:11:30|1444.6|1443.4|1444.6|1443.4|1444.6|1443.4|1444.6|1443.4|0
1656666700000|2022-07-01 09:11:40|1444.4|1443.2|1444.4|1443.2|1444.4|1443.2|1444.3|1443.1|2
1656666720000|2022-07-01 09:12:00|||||||||5
1656666730000|2022-07-01 09:12:10|||||||||2
1656666740000|2022-07-01 09:12:20|1444.9|1443.7|1444.8|1443.6|1444.9|1443.7|1444.8|1443.6|1
1656666760000|2022-07-01 09:12:40|1444.6|1443.4|1444.8|1443.6|1444.8|1443.6|1444.6|1443.4|0
1656666770000|2022-07-01 09:12:50|1444.6|1443.4|1444.9|1443.7|1444.9|1443.7|1444.6|1443.4|0
1656666780000|2022-07-01 09:13:00|1444.8|1443.6|1444.8|1443.6|1445|1443.8|1444.8|1443.6|2
1656666790000|2022-07-01 09:13:10|1444.9|1443.7|1444.8|1443.6|1444.9|1443.7|1444.8|1443.6|0
1656666800000|2022-07-01 09:13:20|1444.9|1443.7|1445.3|1444.1|1445.3|1444.1|1444.9|1443.7|4
1656666810000|2022-07-01 09:13:30|1445|1443.8|1445|1443.8|1445|1443.8|1445|1443.8|0
1656666840000|2022-07-01 09:14:00|1444.9|1443.7|1444.8|1443.6|1444.9|1443.7|1444.8|1443.6|1
1656666860000|2022-07-01 09:14:20|||||||||1
1656666870000|2022-07-01 09:14:30|1444.9|1443.7|1444.8|1443.6|1444.9|1443.7|1444.8|1443.6|2
1656666880000|2022-07-01 09:14:40|1444.9|1443.7|1444.8|1443.6|1445|1443.8|1444.8|1443.6|1
1656666890000|2022-07-01 09:14:50|1445|1443.8|1445.3|1444.1|1445.3|1444.1|1445|1443.8|0
1656666900000|2022-07-01 09:15:00|1445.4|1444.2|1445.3|1444.1|1445.4|1444.2|1445.3|1444.1|0
1656666920000|2022-07-01 09:15:20|1445.1|1443.9|1445|1443.8|1445.1|1443.9|1445|1443.8|1
1656666930000|2022-07-01 09:15:30|1445.1|1443.9|1445.3|1444.1|1445.3|1444.1|1445.1|1443.9|3
1656666940000|2022-07-01 09:15:40|1445.4|1444.2|1445.4|1444.2|1445.4|1444.2|1445.4|1444.2|0
1656666950000|2022-07-01 09:15:50|1445.5|1444.3|1445.5|1444.3|1445.5|1444.3|1445.5|1444.3|2
1656666960000|2022-07-01 09:16:00|1445.3|1444.1|1445.1|1443.9|1445.3|1444.1|1445.1|1443.9|3
1656666970000|2022-07-01 09:16:10|1445.3|1444.1|1445.3|1444.1|1445.3|1444.1|1445.3|1444.1|1
1656666990000|2022-07-01 09:16:30|1445.1|1443.9|1445.1|1443.9|1445.1|1443.9|1445.1|1443.9|0
1656667000000|2022-07-01 09:16:40|1445.4|1444.2|1445.8|1444.6|1445.8|1444.6|1445.4|1444.2|4
1656667010000|2022-07-01 09:16:50|1445.5|1444.3|1446|1444.8|1446|1444.8|1445.5|1444.3|13
1656667020000|2022-07-01 09:17:00|1445.9|1444.7|1445.9|1444.7|1445.9|1444.7|1445.9|1444.7|0
1656667030000|2022-07-01 09:17:10|1446|1444.8|1446|1444.8|1446|1444.8|1446|1444.8|3
1656667040000|2022-07-01 09:17:20|1446.1|1444.9|1446.1|1444.9|1446.1|1444.9|1446.1|1444.9|0
1656667050000|2022-07-01 09:17:30|1446.3|1445.1|1446.3|1445.1|1446.3|1445.1|1446.3|1445.1|1
1656667060000|2022-07-01 09:17:40|1446.1|1444.9|1446.1|1444.9|1446.3|1445.1|1446.1|1444.9|0
1656667070000|2022-07-01 09:17:50|1446.3|1445.1|1446.3|1445.1|1446.3|1445.1|1446.3|1445.1|0
1656667080000|2022-07-01 09:18:00|1446.4|1445.2|1446.3|1445.1|1446.4|1445.2|1446.3|1445.1|10
1656667090000|2022-07-01 09:18:10|1446.1|1444.9|1446.3|1445.1|1446.3|1445.1|1446.1|1444.9|2
1656667100000|2022-07-01 09:18:20|1446.4|1445.2|1446.4|1445.2|1446.4|1445.2|1446.4|1445.2|0
1656667110000|2022-07-01 09:18:30|1446.5|1445.3|1446.5|1445.3|1446.5|1445.3|1446.5|1445.3|3
1656667120000|2022-07-01 09:18:40|1446.6|1445.4|1446.5|1445.3|1446.6|1445.4|1446.5|1445.3|1
1656667130000|2022-07-01 09:18:50|1446.8|1445.6|1446.6|1445.4|1446.8|1445.6|1446.6|1445.4|14
1656667140000|2022-07-01 09:19:00|1446.5|1445.3|1446.8|1445.6|1446.8|1445.6|1446.3|1445.1|5
1656667150000|2022-07-01 09:19:10|1446.6|1445.4|1446.5|1445.3|1446.8|1445.6|1446.4|1445.2|10
1656667170000|2022-07-01 09:19:30|1446.4|1445.2|1446.3|1445.1|1446.4|1445.2|1446.3|1445.1|1
1656667180000|2022-07-01 09:19:40|1446.5|1445.3|1446.5|1445.3|1446.5|1445.3|1446.5|1445.3|0
1656667200000|2022-07-01 09:20:00|1446.3|1445.1|1446|1444.8|1446.3|1445.1|1446|1444.8|7
1656667210000|2022-07-01 09:20:10|1445.9|1444.7|1446|1444.8|1446.1|1444.9|1445.9|1444.7|0
1656667220000|2022-07-01 09:20:20|1446.1|1444.9|1446.3|1445.1|1446.3|1445.1|1446.1|1444.9|5
1656667230000|2022-07-01 09:20:30|1446|1444.8|1446|1444.8|1446|1444.8|1446|1444.8|3
1656667240000|2022-07-01 09:20:40|1446.1|1444.9|1446.3|1445.1|1446.3|1445.1|1446.1|1444.9|0
1656667260000|2022-07-01 09:21:00|1446.4|1445.2|1446.3|1445.1|1446.4|1445.2|1446.3|1445.1|2
1656667270000|2022-07-01 09:21:10|1446.4|1445.2|1446.4|1445.2|1446.4|1445.2|1446.4|1445.2|1
1656667280000|2022-07-01 09:21:20|1446.5|1445.3|1446.4|1445.2|1446.5|1445.3|1446.4|1445.2|0
1656667310000|2022-07-01 09:21:50|1446.5|1445.3|1446.8|1445.6|1446.9|1445.7|1446.5|1445.3|4
1656667320000|2022-07-01 09:22:00|1446.6|1445.4|1446.8|1445.6|1446.8|1445.6|1446.6|1445.4|4
1656667330000|2022-07-01 09:22:10|1446.6|1445.4|1446.6|1445.4|1446.6|1445.4|1446.6|1445.4|0
1656667360000|2022-07-01 09:22:40|||||||||1
1656667380000|2022-07-01 09:23:00|1446.5|1445.3|1446.4|1445.2|1446.5|1445.3|1446.4|1445.2|4
1656667410000|2022-07-01 09:23:30|||||||||1
1656667420000|2022-07-01 09:23:40|1446.5|1445.3|1446.5|1445.3|1446.5|1445.3|1446.5|1445.3|1
1656667430000|2022-07-01 09:23:50|1446.8|1445.6|1446.8|1445.6|1446.8|1445.6|1446.8|1445.6|2
1656667440000|2022-07-01 09:24:00|1446.9|1445.7|1446.8|1445.6|1446.9|1445.7|1446.6|1445.4|2
1656667450000|2022-07-01 09:24:10|1447.3|1446.1|1447.1|1445.9|1447.3|1446.1|1447.1|1445.9|8
1656667460000|2022-07-01 09:24:20|1447.3|1446.1|1447.4|1446.2|1447.4|1446.2|1447.3|1446.1|1
1656667470000|2022-07-01 09:24:30|1448.3|1447.1|1448.3|1447.1|1448.3|1447.1|1448.3|1447.1|2
1656667490000|2022-07-01 09:24:50|||||||||1
1656667500000|2022-07-01 09:25:00|1448.1|1446.9|1448.3|1447.1|1448.3|1447.1|1448.1|1446.9|1
1656667510000|2022-07-01 09:25:10|1447.9|1446.7|1447.4|1446.2|1447.9|1446.7|1447.4|1446.2|4
1656667530000|2022-07-01 09:25:30|1447.6|1446.4|1447.8|1446.6|1448|1446.8|1447.6|1446.4|4
1656667540000|2022-07-01 09:25:40|1447.6|1446.4|1447.8|1446.6|1447.8|1446.6|1447.5|1446.3|1
1656667550000|2022-07-01 09:25:50|1447.9|1446.7|1447.8|1446.6|1448|1446.8|1447.8|1446.6|1
1656667560000|2022-07-01 09:26:00|1447.5|1446.3|1446.9|1445.7|1447.5|1446.3|1446.9|1445.7|6
1656667570000|2022-07-01 09:26:10|1446.8|1445.6|1446.8|1445.6|1447.3|1446.1|1446.6|1445.4|4
1656667580000|2022-07-01 09:26:20|1446.6|1445.4|1446.8|1445.6|1446.8|1445.6|1446.4|1445.2|8
1656667590000|2022-07-01 09:26:30|1446.6|1445.4|1446.6|1445.4|1446.8|1445.6|1446.6|1445.4|1
1656667600000|2022-07-01 09:26:40|1446.8|1445.6|1446.8|1445.6|1446.8|1445.6|1446.8|1445.6|0
1656667610000|2022-07-01 09:26:50|1446.5|1445.3|1446.4|1445.2|1446.5|1445.3|1446.4|1445.2|0
1656667640000|2022-07-01 09:27:20|1446.5|1445.3|1446.5|1445.3|1446.5|1445.3|1446.5|1445.3|4
1656667650000|2022-07-01 09:27:30|1446.6|1445.4|1446.8|1445.6|1446.8|1445.6|1446.6|1445.4|0
1656667660000|2022-07-01 09:27:40|1446.5|1445.3|1447.1|1445.9|1447.1|1445.9|1446.5|1445.3|7
1656667670000|2022-07-01 09:27:50|1447|1445.8|1447.4|1446.2|1447.4|1446.2|1447|1445.8|4
1656667680000|2022-07-01 09:28:00|1447.3|1446.1|1447.3|1446.1|1447.3|1446.1|1447.3|1446.1|0
1656667690000|2022-07-01 09:28:10|1448|1446.8|1447.6|1446.4|1448|1446.8|1447.5|1446.3|13
1656667700000|2022-07-01 09:28:20|1448|1446.8|1448|1446.8|1448|1446.8|1448|1446.8|8
1656667710000|2022-07-01 09:28:30|1447.8|1446.6|1448.1|1446.9|1448.3|1447.1|1447.8|1446.6|5
1656667720000|2022-07-01 09:28:40|1448.3|1447.1|1448|1446.8|1448.3|1447.1|1448|1446.8|0
1656667730000|2022-07-01 09:28:50|1448.1|1446.9|1448.5|1447.3|1448.5|1447.3|1448.1|1446.9|16
1656667740000|2022-07-01 09:29:00|1448.3|1447.1|1448.3|1447.1|1448.3|1447.1|1448.3|1447.1|1
1656667750000|2022-07-01 09:29:10|1448.5|1447.3|1448.5|1447.3|1448.5|1447.3|1448.5|1447.3|15
1656667760000|2022-07-01 09:29:20|||||||||2
1656667770000|2022-07-01 09:29:30|1448.6|1447.4|1448.5|1447.3|1448.6|1447.4|1448.5|1447.3|0
1656667790000|2022-07-01 09:29:50|1448.4|1447.2|1448.3|1447.1|1448.5|1447.3|1448.3|1447.1|6
1656667800000|2022-07-01 09:30:00|1448.1|1446.9|1448.3|1447.1|1448.3|1447.1|1448.1|1446.9|2
1656667810000|2022-07-01 09:30:10|1448.6|1447.4|1449|1447.8|1449.1|1447.9|1448.6|1447.4|23
1656667820000|2022-07-01 09:30:20|1448.9|1447.7|1448|1446.8|1448.9|1447.7|1448|1446.8|10
1656667830000|2022-07-01 09:30:30|1447.9|1446.7|1448|1446.8|1448|1446.8|1447.9|1446.7|1
1656667840000|2022-07-01 09:30:40|1447.9|1446.7|1448|1446.8|1448.1|1446.9|1447.9|1446.7|1
1656667860000|2022-07-01 09:31:00|||||||||1
1656667870000|2022-07-01 09:31:10|1447.8|1446.6|1447.8|1446.6|1447.8|1446.6|1447.6|1446.4|2
1656667880000|2022-07-01 09:31:20|1447.9|1446.7|1448|1446.8|1448|1446.8|1447.9|1446.7|1
1656667890000|2022-07-01 09:31:30|1447.9|1446.7|1447.9|1446.7|1447.9|1446.7|1447.8|1446.6|0
1656667910000|2022-07-01 09:31:50|1448|1446.8|1448|1446.8|1448|1446.8|1448|1446.8|2
1656667920000|2022-07-01 09:32:00|1448.1|1446.9|1448|1446.8|1448.1|1446.9|1448|1446.8|2
1656667950000|2022-07-01 09:32:30|1447.6|1446.4|1448.1|1446.9|1448.1|1446.9|1447.6|1446.4|2
1656667960000|2022-07-01 09:32:40|1448|1446.8|1448.1|1446.9|1448.1|1446.9|1448|1446.8|0
1656667970000|2022-07-01 09:32:50|1448|1446.8|1448|1446.8|1448|1446.8|1448|1446.8|0
1656667980000|2022-07-01 09:33:00|1448.1|1446.9|1447.9|1446.7|1448.1|1446.9|1447.9|1446.7|0
1656667990000|2022-07-01 09:33:10|1448|1446.8|1448|1446.8|1448|1446.8|1448|1446.8|1
1656668000000|2022-07-01 09:33:20|1448.1|1446.9|1448.1|1446.9|1448.1|1446.9|1448.1|1446.9|1
1656668010000|2022-07-01 09:33:30|1448|1446.8|1448.1|1446.9|1448.1|1446.9|1448|1446.8|0
1656668020000|2022-07-01 09:33:40|1448|1446.8|1448|1446.8|1448.1|1446.9|1448|1446.8|0
1656668030000|2022-07-01 09:33:50|1448.1|1446.9|1448|1446.8|1448.1|1446.9|1448|1446.8|0
1656668040000|2022-07-01 09:34:00|1448.3|1447.1|1447.9|1446.7|1448.3|1447.1|1447.9|1446.7|1
1656668050000|2022-07-01 09:34:10|1447.8|1446.6|1447.8|1446.6|1447.8|1446.6|1447.8|1446.6|2
1656668060000|2022-07-01 09:34:20|1447.4|1446.2|1447.4|1446.2|1447.4|1446.2|1447.4|1446.2|0
1656668070000|2022-07-01 09:34:30|1447.3|1446.1|1447.1|1445.9|1447.3|1446.1|1447|1445.8|3
1656668080000|2022-07-01 09:34:40|1447.3|1446.1|1447.3|1446.1|1447.3|1446.1|1447.3|1446.1|0
1656668100000|2022-07-01 09:35:00|1447.5|1446.3|1447.3|1446.1|1447.5|1446.3|1447.3|1446.1|2
1656668110000|2022-07-01 09:35:10|1447.6|1446.4|1447.5|1446.3|1447.6|1446.4|1447.5|1446.3|4
1656668120000|2022-07-01 09:35:20|1447.6|1446.4|1447.5|1446.3|1447.6|1446.4|1447.5|1446.3|0
1656668130000|2022-07-01 09:35:30|1447.6|1446.4|1448.1|1446.9|1448.1|1446.9|1447.5|1446.3|10
1656668140000|2022-07-01 09:35:40|||||||||2
1656668150000|2022-07-01 09:35:50|1448.3|1447.1|1447.8|1446.6|1448.3|1447.1|1447.8|1446.6|12
1656668160000|2022-07-01 09:36:00|||||||||1
1656668170000|2022-07-01 09:36:10|1447.9|1446.7|1448.5|1447.3|1448.5|1447.3|1447.9|1446.7|2
1656668180000|2022-07-01 09:36:20|1448.4|1447.2|1448.4|1447.2|1448.4|1447.2|1448.4|1447.2|0
1656668190000|2022-07-01 09:36:30|1448.3|1447.1|1448.3|1447.1|1448.3|1447.1|1448.3|1447.1|0
1656668200000|2022-07-01 09:36:40|1448.4|1447.2|1448.5|1447.3|1448.5|1447.3|1448.4|1447.2|1
1656668210000|2022-07-01 09:36:50|1448.6|1447.4|1448.5|1447.3|1448.6|1447.4|1448.5|1447.3|0
1656668220000|2022-07-01 09:37:00|1448.6|1447.4|1448.5|1447.3|1448.6|1447.4|1448.5|1447.3|1
1656668230000|2022-07-01 09:37:10|1448.6|1447.4|1448.5|1447.3|1448.6|1447.4|1448.5|1447.3|0
1656668250000|2022-07-01 09:37:30|1448.6|1447.4|1449|1447.8|1449|1447.8|1448.6|1447.4|1
1656668260000|2022-07-01 09:37:40|1448.9|1447.7|1448.8|1447.6|1448.9|1447.7|1448.8|1447.6|0
1656668270000|2022-07-01 09:37:50|1448.9|1447.7|1449|1447.8|1449|1447.8|1448.9|1447.7|1
1656668280000|2022-07-01 09:38:00|1449.1|1447.9|1449|1447.8|1449.1|1447.9|1449|1447.8|1
1656668300000|2022-07-01 09:38:20|1449.1|1447.9|1449|1447.8|1449.1|1447.9|1449|1447.8|1
1656668320000|2022-07-01 09:38:40|1449.1|1447.9|1449.3|1448.1|1449.3|1448.1|1449.1|1447.9|1
1656668330000|2022-07-01 09:38:50|1449.4|1448.2|1449.4|1448.2|1449.4|1448.2|1449.4|1448.2|0
1656668340000|2022-07-01 09:39:00|1449.1|1447.9|1449.1|1447.9|1449.3|1448.1|1449|1447.8|3
1656668370000|2022-07-01 09:39:30|1449|1447.8|1449|1447.8|1449|1447.8|1449|1447.8|2
1656668380000|2022-07-01 09:39:40|1448.9|1447.7|1449.1|1447.9|1449.1|1447.9|1448.9|1447.7|2
1656668390000|2022-07-01 09:39:50|1449|1447.8|1449|1447.8|1449.1|1447.9|1449|1447.8|0
1656668400000|2022-07-01 09:40:00|1449.1|1447.9|1449|1447.8|1449.1|1447.9|1449|1447.8|0
1656668420000|2022-07-01 09:40:20|1448.9|1447.7|1448.9|1447.7|1448.9|1447.7|1448.9|1447.7|0
1656668430000|2022-07-01 09:40:30|1448.8|1447.6|1449.5|1448.3|1449.5|1448.3|1448.8|1447.6|13
1656668440000|2022-07-01 09:40:40|1449.4|1448.2|1449.1|1447.9|1449.4|1448.2|1449|1447.8|2
1656668460000|2022-07-01 09:41:00|1449.4|1448.2|1449.3|1448.1|1449.4|1448.2|1449.3|1448.1|1
1656668470000|2022-07-01 09:41:10|1449|1447.8|1449|1447.8|1449|1447.8|1448.9|1447.7|5
1656668480000|2022-07-01 09:41:20|1449.1|1447.9|1449|1447.8|1449.1|1447.9|1449|1447.8|0
1656668490000|2022-07-01 09:41:30|1448.9|1447.7|1449|1447.8|1449|1447.8|1448.9|1447.7|2
1656668520000|2022-07-01 09:42:00|||||||||1
1656668530000|2022-07-01 09:42:10|1448.9|1447.7|1448.9|1447.7|1448.9|1447.7|1448.8|1447.6|0
1656668540000|2022-07-01 09:42:20|1449|1447.8|1449|1447.8|1449.1|1447.9|1449|1447.8|0
1656668550000|2022-07-01 09:42:30|1449.1|1447.9|1449.1|1447.9|1449.1|1447.9|1449|1447.8|0
1656668560000|2022-07-01 09:42:40|1449|1447.8|1449.1|1447.9|1449.1|1447.9|1449|1447.8|1
1656668570000|2022-07-01 09:42:50|1449|1447.8|1449.3|1448.1|1449.4|1448.2|1449|1447.8|3
1656668580000|2022-07-01 09:43:00|1449.4|1448.2|1449.3|1448.1|1449.4|1448.2|1449.3|1448.1|2
1656668590000|2022-07-01 09:43:10|1449.4|1448.2|1449.3|1448.1|1449.4|1448.2|1449.3|1448.1|0
1656668600000|2022-07-01 09:43:20|1449.4|1448.2|1449.4|1448.2|1449.4|1448.2|1449.4|1448.2|6
1656668610000|2022-07-01 09:43:30|1449.5|1448.3|1449.8|1448.6|1450|1448.8|1449.5|1448.3|44
1656668620000|2022-07-01 09:43:40|||||||||1
1656668630000|2022-07-01 09:43:50|1449.6|1448.4|1449.5|1448.3|1449.6|1448.4|1449.4|1448.2|2
1656668640000|2022-07-01 09:44:00|1449.4|1448.2|1448.9|1447.7|1449.4|1448.2|1448.8|1447.6|3
1656668650000|2022-07-01 09:44:10|1448.8|1447.6|1448.8|1447.6|1448.9|1447.7|1448.6|1447.4|2
1656668660000|2022-07-01 09:44:20|1448.6|1447.4|1449|1447.8|1449.1|1447.9|1448.6|1447.4|1
1656668670000|2022-07-01 09:44:30|1449.1|1447.9|1449|1447.8|1449.1|1447.9|1449|1447.8|0
1656668680000|2022-07-01 09:44:40|1449.1|1447.9|1449.3|1448.1|1449.3|1448.1|1449|1447.8|1
1656668690000|2022-07-01 09:44:50|1449.4|1448.2|1449.3|1448.1|1449.4|1448.2|1449.3|1448.1|0
1656668700000|2022-07-01 09:45:00|1449.4|1448.2|1449.3|1448.1|1449.4|1448.2|1449.3|1448.1|0
1656668710000|2022-07-01 09:45:10|1449.4|1448.2|1449.3|1448.1|1449.4|1448.2|1449.3|1448.1|0
1656668720000|2022-07-01 09:45:20|1449.4|1448.2|1449.3|1448.1|1449.4|1448.2|1449.3|1448.1|0
1656668730000|2022-07-01 09:45:30|1449.5|1448.3|1449.5|1448.3|1449.5|1448.3|1449.5|1448.3|0
1656668740000|2022-07-01 09:45:40|||||||||1
1656668750000|2022-07-01 09:45:50|1449.9|1448.7|1449.6|1448.4|1449.9|1448.7|1449.6|1448.4|25
1656668760000|2022-07-01 09:46:00|1449.5|1448.3|1449.3|1448.1|1449.5|1448.3|1449.3|1448.1|2
1656668790000|2022-07-01 09:46:30|||||||||1
1656668800000|2022-07-01 09:46:40|1449.1|1447.9|1449.1|1447.9|1449.1|1447.9|1449.1|1447.9|0
1656668810000|2022-07-01 09:46:50|1449|1447.8|1449|1447.8|1449|1447.8|1449|1447.8|1
1656668820000|2022-07-01 09:47:00|1449.1|1447.9|1449.1|1447.9|1449.3|1448.1|1448.9|1447.7|2
1656668830000|2022-07-01 09:47:10|1449.3|1448.1|1449.4|1448.2|1449.4|1448.2|1449.3|1448.1|5
1656668850000|2022-07-01 09:47:30|1449|1447.8|1449|1447.8|1449|1447.8|1449|1447.8|5
1656668860000|2022-07-01 09:47:40|1448.9|1447.7|1449|1447.8|1449|1447.8|1448.9|1447.7|2
1656668870000|2022-07-01 09:47:50|1448.9|1447.7|1448.9|1447.7|1449|1447.8|1448.9|1447.7|0
1656668880000|2022-07-01 09:48:00|||||||||2
1656668890000|2022-07-01 09:48:10|1449.1|1447.9|1449.1|1447.9|1449.1|1447.9|1449.1|1447.9|2
1656668920000|2022-07-01 09:48:40|||||||||1
1656668940000|2022-07-01 09:49:00|1449|1447.8|1449|1447.8|1449|1447.8|1449|1447.8|1
1656668960000|2022-07-01 09:49:20|1449.1|1447.9|1449|1447.8|1449.1|1447.9|1449|1447.8|0
1656668970000|2022-07-01 09:49:30|1449.1|1447.9|1449.3|1448.1|1449.3|1448.1|1449|1447.8|2
1656668980000|2022-07-01 09:49:40|1449.4|1448.2|1449.4|1448.2|1449.4|1448.2|1449.3|1448.1|0
1656668990000|2022-07-01 09:49:50|1449.3|1448.1|1449.3|1448.1|1449.3|1448.1|1449.3|1448.1|0
1656669000000|2022-07-01 09:50:00|1449.4|1448.2|1449.5|1448.3|1449.5|1448.3|1449.4|1448.2|3
1656669020000|2022-07-01 09:50:20|1449.6|1448.4|1449.5|1448.3|1449.6|1448.4|1449.5|1448.3|0
1656669030000|2022-07-01 09:50:30|1449.3|1448.1|1449.5|1448.3|1449.5|1448.3|1449.3|1448.1|0
1656669040000|2022-07-01 09:50:40|1449.3|1448.1|1449.3|1448.1|1449.3|1448.1|1449.3|1448.1|0
1656669060000|2022-07-01 09:51:00|1449.4|1448.2|1449.4|1448.2|1449.4|1448.2|1449.4|1448.2|1
1656669070000|2022-07-01 09:51:10|1449.1|1447.9|1448.4|1447.2|1449.3|1448.1|1448.4|1447.2|3
1656669090000|2022-07-01 09:51:30|1448.3|1447.1|1448.4|1447.2|1448.4|1447.2|1448.3|1447.1|20
1656669100000|2022-07-01 09:51:40|1448.5|1447.3|1448.4|1447.2|1448.5|1447.3|1448.4|1447.2|0
1656669110000|2022-07-01 09:51:50|1449|1447.8|1449|1447.8|1449|1447.8|1449|1447.8|2
1656669120000|2022-07-01 09:52:00|1449.3|1448.1|1449.1|1447.9|1449.5|1448.3|1449.1|1447.9|4
1656669130000|2022-07-01 09:52:10|1449.3|1448.1|1449.5|1448.3|1449.5|1448.3|1449.3|1448.1|4
1656669140000|2022-07-01 09:52:20|1449.4|1448.2|1449.4|1448.2|1449.4|1448.2|1449.4|1448.2|0
1656669150000|2022-07-01 09:52:30|1449.5|1448.3|1449.5|1448.3|1449.5|1448.3|1449.5|1448.3|0
1656669170000|2022-07-01 09:52:50|1449.4|1448.2|1449.5|1448.3|1449.6|1448.4|1449.4|1448.2|2
1656669180000|2022-07-01 09:53:00|1449.6|1448.4|1449.6|1448.4|1449.8|1448.6|1449.6|1448.4|1
1656669190000|2022-07-01 09:53:10|1449.9|1448.7|1450.3|1449.1|1450.3|1449.1|1449.9|1448.7|13
1656669200000|2022-07-01 09:53:20|1450.6|1449.4|1450.3|1449.1|1450.6|1449.4|1450.3|1449.1|40
1656669210000|2022-07-01 09:53:30|1450.6|1449.4|1450.5|1449.3|1450.6|1449.4|1450.5|1449.3|1
1656669220000|2022-07-01 09:53:40|1450.3|1449.1|1450.3|1449.1|1450.3|1449.1|1450.3|1449.1|0
1656669230000|2022-07-01 09:53:50|1449.6|1448.4|1449.6|1448.4|1449.9|1448.7|1449.6|1448.4|13
1656669270000|2022-07-01 09:54:30|1449.8|1448.6|1450|1448.8|1450|1448.8|1449.8|1448.6|2
1656669280000|2022-07-01 09:54:40|1450.1|1448.9|1450|1448.8|1450.1|1448.9|1450|1448.8|1
1656669290000|2022-07-01 09:54:50|1450.1|1448.9|1450.1|1448.9|1450.1|1448.9|1450.1|1448.9|0
1656669300000|2022-07-01 09:55:00|1450|1448.8|1451.9|1450.7|1451.9|1450.7|1450|1448.8|13
1656669310000|2022-07-01 09:55:10|1451.8|1450.6|1451.9|1450.7|1451.9|1450.7|1451.8|1450.6|1
1656669320000|2022-07-01 09:55:20|1451.8|1450.6|1451.5|1450.3|1451.8|1450.6|1451.5|1450.3|0
1656669330000|2022-07-01 09:55:30|1451.6|1450.4|1451.6|1450.4|1451.8|1450.6|1451.6|1450.4|4
1656669340000|2022-07-01 09:55:40|1451.4|1450.2|1451.5|1450.3|1451.5|1450.3|1451.4|1450.2|3
1656669360000|2022-07-01 09:56:00|1451.9|1450.7|1451.4|1450.2|1451.9|1450.7|1451.4|1450.2|6
1656669370000|2022-07-01 09:56:10|1451.7|1450.5|1451.7|1450.5|1451.7|1450.5|1451.5|1450.3|1
1656669380000|2022-07-01 09:56:20|1451.9|1450.7|1451.9|1450.7|1451.9|1450.7|1451.9|1450.7|0
1656669390000|2022-07-01 09:56:30|||||||||15
1656669400000|2022-07-01 09:56:40|1452|1450.8|1452|1450.8|1452|1450.8|1452|1450.8|5
1656669410000|2022-07-01 09:56:50|1452.4|1451.2|1452.5|1451.3|1452.6|1451.4|1452.4|1451.2|4
1656669420000|2022-07-01 09:57:00|1452.3|1451.1|1452.3|1451.1|1452.4|1451.2|1452.3|1451.1|0
1656669430000|2022-07-01 09:57:10|1452|1450.8|1452|1450.8|1452|1450.8|1452|1450.8|0
1656669440000|2022-07-01 09:57:20|1452.1|1450.9|1452|1450.8|1452.1|1450.9|1452|1450.8|1
1656669450000|2022-07-01 09:57:30|1452.1|1450.9|1452.1|1450.9|1452.1|1450.9|1452.1|1450.9|0
1656669460000|2022-07-01 09:57:40|1452|1450.8|1452|1450.8|1452.1|1450.9|1452|1450.8|0
1656669470000|2022-07-01 09:57:50|1451.9|1450.7|1451.9|1450.7|1451.9|1450.7|1451.9|1450.7|14
1656669480000|2022-07-01 09:58:00|1452.3|1451.1|1452.5|1451.3|1452.5|1451.3|1452.1|1450.9|11
1656669490000|2022-07-01 09:58:10|1452.6|1451.4|1452.5|1451.3|1452.6|1451.4|1452.5|1451.3|0
1656669500000|2022-07-01 09:58:20|1452.4|1451.2|1452.4|1451.2|1452.4|1451.2|1452.4|1451.2|0
1656669510000|2022-07-01 09:58:30|1452.1|1450.9|1452|1450.8|1452.1|1450.9|1452|1450.8|0
1656669520000|2022-07-01 09:58:40|1451.9|1450.7|1451.9|1450.7|1451.9|1450.7|1451.9|1450.7|0
1656669530000|2022-07-01 09:58:50|1452|1450.8|1452.3|1451.1|1452.3|1451.1|1452|1450.8|2
1656669570000|2022-07-01 09:59:30|1452.1|1450.9|1452|1450.8|1452.1|1450.9|1452|1450.8|1
1656669600000|2022-07-01 10:00:00|1452.1|1450.9|1452.8|1451.6|1452.8|1451.6|1452.1|1450.9|6
1656669610000|2022-07-01 10:00:10|1452.9|1451.7|1453|1451.8|1453|1451.8|1452.9|1451.7|6
1656669620000|2022-07-01 10:00:20|1452.9|1451.7|1452.9|1451.7|1452.9|1451.7|1452.9|1451.7|1
1656669630000|2022-07-01 10:00:30|1452.5|1451.3|1452.6|1451.4|1452.6|1451.4|1452.5|1451.3|6
1656669640000|2022-07-01 10:00:40|1452.8|1451.6|1452.8|1451.6|1452.8|1451.6|1452.8|1451.6|0
1656669650000|2022-07-01 10:00:50|1452.6|1451.4|1452.6|1451.4|1452.6|1451.4|1452.6|1451.4|0
1656669660000|2022-07-01 10:01:00|1452.8|1451.6|1452.4|1451.2|1452.8|1451.6|1452.4|1451.2|1
1656669690000|2022-07-01 10:01:30|1452.3|1451.1|1452.3|1451.1|1452.3|1451.1|1452.3|1451.1|1
1656669700000|2022-07-01 10:01:40|1452|1450.8|1452|1450.8|1452|1450.8|1452|1450.8|1
1656669710000|2022-07-01 10:01:50|1451.9|1450.7|1451.9|1450.7|1452|1450.8|1451.9|1450.7|0
1656669720000|2022-07-01 10:02:00|1452|1450.8|1451.9|1450.7|1452|1450.8|1451.9|1450.7|5
1656669740000|2022-07-01 10:02:20|1452.3|1451.1|1452|1450.8|1452.4|1451.2|1452|1450.8|8
1656669760000|2022-07-01 10:02:40|1451.9|1450.7|1451.9|1450.7|1451.9|1450.7|1451.9|1450.7|0
1656669770000|2022-07-01 10:02:50|1451|1449.8|1451.1|1449.9|1451.1|1449.9|1450.9|1449.7|4
1656669780000|2022-07-01 10:03:00|1451|1449.8|1450.6|1449.4|1451|1449.8|1450.4|1449.2|4
1656669790000|2022-07-01 10:03:10|1450.5|1449.3|1450.5|1449.3|1450.6|1449.4|1450.5|1449.3|1
1656669800000|2022-07-01 10:03:20|1450.6|1449.4|1450.6|1449.4|1450.6|1449.4|1450.6|1449.4|0
1656669810000|2022-07-01 10:03:30|1450.9|1449.7|1450.5|1449.3|1450.9|1449.7|1450.5|1449.3|2
1656669830000|2022-07-01 10:03:50|1450.4|1449.2|1450.4|1449.2|1450.4|1449.2|1450.4|1449.2|1
1656669840000|2022-07-01 10:04:00|1450.3|1449.1|1450.3|1449.1|1450.4|1449.2|1450.1|1448.9|2
1656669850000|2022-07-01 10:04:10|1450.1|1448.9|1450.3|1449.1|1450.4|1449.2|1450.1|1448.9|2
1656669860000|2022-07-01 10:04:20|1450.1|1448.9|1450.1|1448.9|1450.1|1448.9|1450.1|1448.9|0
1656669890000|2022-07-01 10:04:50|1450|1448.8|1450|1448.8|1450|1448.8|1450|1448.8|1
1656669900000|2022-07-01 10:05:00|1450.1|1448.9|1449.9|1448.7|1450.1|1448.9|1449.9|1448.7|0
1656669910000|2022-07-01 10:05:10|1449.8|1448.6|1449.9|1448.7|1449.9|1448.7|1449.8|1448.6|3
1656669930000|2022-07-01 10:05:30|1450|1448.8|1450|1448.8|1450.1|1448.9|1450|1448.8|1
1656669940000|2022-07-01 10:05:40|1450.1|1448.9|1450.1|1448.9|1450.1|1448.9|1450.1|1448.9|0
1656669950000|2022-07-01 10:05:50|1450.3|1449.1|1450.3|1449.1|1450.4|1449.2|1450.3|1449.1|1
1656669990000|2022-07-01 10:06:30|1450.1|1448.9|1450.1|1448.9|1450.1|1448.9|1450.1|1448.9|0
1656670000000|2022-07-01 10:06:40|1450|1448.8|1450|1448.8|1450|1448.8|1450|1448.8|1
1656670020000|2022-07-01 10:07:00|1449.9|1448.7|1449.6|1448.4|1450|1448.8|1449.6|1448.4|2
1656670030000|2022-07-01 10:07:10|1449.5|1448.3|1449.5|1448.3|1449.5|1448.3|1449.4|1448.2|1
1656670040000|2022-07-01 10:07:20|1449.6|1448.4|1449.5|1448.3|1449.6|1448.4|1449.5|1448.3|0
1656670050000|2022-07-01 10:07:30|1449.6|1448.4|1449.6|1448.4|1449.6|1448.4|1449.6|1448.4|0
1656670060000|2022-07-01 10:07:40|1449.9|1448.7|1449.8|1448.6|1449.9|1448.7|1449.8|1448.6|1
1656670070000|2022-07-01 10:07:50|1449.5|1448.3|1449.5|1448.3|1449.5|1448.3|1449.5|1448.3|0
1656670080000|2022-07-01 10:08:00|1449.6|1448.4|1449.6|1448.4|1449.6|1448.4|1449.6|1448.4|1
1656670090000|2022-07-01 10:08:10|1449.5|1448.3|1449.6|1448.4|1449.6|1448.4|1449.5|1448.3|0
1656670100000|2022-07-01 10:08:20|1449.5|1448.3|1449.6|1448.4|1449.6|1448.4|1449.5|1448.3|0
1656670110000|2022-07-01 10:08:30|1449.9|1448.7|1449.9|1448.7|1449.9|1448.7|1449.9|1448.7|2
1656670120000|2022-07-01 10:08:40|1449.8|1448.6|1449.8|1448.6|1449.8|1448.6|1449.8|1448.6|0
1656670130000|2022-07-01 10:08:50|1449.9|1448.7|1449.9|1448.7|1449.9|1448.7|1449.8|1448.6|0
1656670140000|2022-07-01 10:09:00|1449.8|1448.6|1449.9|1448.7|1449.9|1448.7|1449.8|1448.6|0
1656670150000|2022-07-01 10:09:10|1449.8|1448.6|1449.5|1448.3|1449.8|1448.6|1449.5|1448.3|1
1656670160000|2022-07-01 10:09:20|1449.4|1448.2|1449.5|1448.3|1449.5|1448.3|1449.4|1448.2|0
1656670180000|2022-07-01 10:09:40|1449.4|1448.2|1449.4|1448.2|1449.4|1448.2|1449.4|1448.2|0
1656670200000|2022-07-01 10:10:00|1449.5|1448.3|1449.5|1448.3|1449.5|1448.3|1449.4|1448.2|1
1656670210000|2022-07-01 10:10:10|1449.4|1448.2|1449.4|1448.2|1449.4|1448.2|1449.4|1448.2|0
1656670230000|2022-07-01 10:10:30|1449.3|1448.1|1449.3|1448.1|1449.4|1448.2|1449.3|1448.1|9
1656670240000|2022-07-01 10:10:40|1449.1|1447.9|1449.1|1447.9|1449.1|1447.9|1449.1|1447.9|0
1656670250000|2022-07-01 10:10:50|||||||||1
1656670300000|2022-07-01 10:11:40|1449.4|1448.2|1449.4|1448.2|1449.4|1448.2|1449.3|1448.1|6
1656670310000|2022-07-01 10:11:50|1449.3|1448.1|1449.1|1447.9|1449.3|1448.1|1449.1|1447.9|0
1656670320000|2022-07-01 10:12:00|1449|1447.8|1449|1447.8|1449|1447.8|1449|1447.8|7
1656670330000|2022-07-01 10:12:10|1448.9|1447.7|1448.9|1447.7|1448.9|1447.7|1448.9|1447.7|0
1656670360000|2022-07-01 10:12:40|1449.4|1448.2|1449.4|1448.2|1449.4|1448.2|1449.4|1448.2|5
1656670380000|2022-07-01 10:13:00|1449.6|1448.4|1449.4|1448.2|1449.6|1448.4|1449.3|1448.1|6
1656670400000|2022-07-01 10:13:20|1449|1447.8|1448.6|1447.4|1449|1447.8|1448.6|1447.4|9
1656670410000|2022-07-01 10:13:30|||||||||7
1656670420000|2022-07-01 10:13:40|1448.5|1447.3|1448.4|1447.2|1448.5|1447.3|1448.4|1447.2|5
1656670430000|2022-07-01 10:13:50|1448.5|1447.3|1448.6|1447.4|1448.6|1447.4|1448.5|1447.3|3
1656670440000|2022-07-01 10:14:00|1448.5|1447.3|1448.5|1447.3|1448.6|1447.4|1448.5|1447.3|1
1656670450000|2022-07-01 10:14:10|1448.4|1447.2|1448.4|1447.2|1448.4|1447.2|1448.4|1447.2|2
1656670460000|2022-07-01 10:14:20|1448.3|1447.1|1448.1|1446.9|1448.3|1447.1|1448|1446.8|1
1656670470000|2022-07-01 10:14:30|1448|1446.8|1447.9|1446.7|1448|1446.8|1447.8|1446.6|1
1656670480000|2022-07-01 10:14:40|1447.8|1446.6|1447.8|1446.6|1447.8|1446.6|1447.6|1446.4|0
1656670490000|2022-07-01 10:14:50|1447.9|1446.7|1447.9|1446.7|1447.9|1446.7|1447.9|1446.7|0
1656670510000|2022-07-01 10:15:10|1447.8|1446.6|1447.9|1446.7|1447.9|1446.7|1447.8|1446.6|1
1656670520000|2022-07-01 10:15:20|1447.8|1446.6|1447.8|1446.6|1447.8|1446.6|1447.8|1446.6|1
1656670530000|2022-07-01 10:15:30|1447.9|1446.7|1447.8|1446.6|1447.9|1446.7|1447.8|1446.6|0
1656670540000|2022-07-01 10:15:40|1447.9|1446.7|1447.9|1446.7|1447.9|1446.7|1447.9|1446.7|0
1656670560000|2022-07-01 10:16:00|1448|1446.8|1448|1446.8|1448|1446.8|1448|1446.8|3
1656670570000|2022-07-01 10:16:10|1448.1|1446.9|1448.1|1446.9|1448.1|1446.9|1448.1|1446.9|0
1656670600000|2022-07-01 10:16:40|1448.3|1447.1|1448.3|1447.1|1448.3|1447.1|1448.3|1447.1|3
1656670610000|2022-07-01 10:16:50|1448.1|1446.9|1448.1|1446.9|1448.1|1446.9|1448.1|1446.9|0
1656670620000|2022-07-01 10:17:00|||||||||1
1656670640000|2022-07-01 10:17:20|1448.4|1447.2|1448.4|1447.2|1448.4|1447.2|1448.4|1447.2|2
1656670660000|2022-07-01 10:17:40|1448.6|1447.4|1448.5|1447.3|1448.6|1447.4|1448.5|1447.3|2
1656670670000|2022-07-01 10:17:50|1448.6|1447.4|1448.8|1447.6|1448.8|1447.6|1448.6|1447.4|1
1656670680000|2022-07-01 10:18:00|1448.6|1447.4|1448.5|1447.3|1448.8|1447.6|1448.5|1447.3|6
1656670700000|2022-07-01 10:18:20|1448.6|1447.4|1448.6|1447.4|1448.6|1447.4|1448.6|1447.4|0
1656670710000|2022-07-01 10:18:30|||||||||1
1656670750000|2022-07-01 10:19:10|||||||||1
1656670760000|2022-07-01 10:19:20|1448.9|1447.7|1448.9|1447.7|1448.9|1447.7|1448.9|1447.7|3
1656670780000|2022-07-01 10:19:40|||||||||1
1656670800000|2022-07-01 10:20:00|1449|1447.8|1448.8|1447.6|1449|1447.8|1448.8|1447.6|14
1656670810000|2022-07-01 10:20:10|1448.6|1447.4|1448.6|1447.4|1448.6|1447.4|1448.6|1447.4|0
1656670830000|2022-07-01 10:20:30|1448.5|1447.3|1448.5|1447.3|1448.5|1447.3|1448.5|1447.3|3
1656670860000|2022-07-01 10:21:00|1448.4|1447.2|1449|1447.8|1449.1|1447.9|1448.4|1447.2|3
1656670870000|2022-07-01 10:21:10|1448.8|1447.6|1448.8|1447.6|1448.8|1447.6|1448.8|1447.6|0
1656670880000|2022-07-01 10:21:20|1448.9|1447.7|1448.8|1447.6|1449|1447.8|1448.8|1447.6|8
1656670890000|2022-07-01 10:21:30|1448.6|1447.4|1448.6|1447.4|1448.6|1447.4|1448.5|1447.3|0
1656670900000|2022-07-01 10:21:40|1448.5|1447.3|1448.5|1447.3|1448.5|1447.3|1448.5|1447.3|0
1656670930000|2022-07-01 10:22:10|1448.6|1447.4|1448.9|1447.7|1449|1447.8|1448.5|1447.3|3
1656670940000|2022-07-01 10:22:20|1449.1|1447.9|1449|1447.8|1449.1|1447.9|1449|1447.8|2
1656670960000|2022-07-01 10:22:40|1449.1|1447.9|1449|1447.8|1449.1|1447.9|1449|1447.8|1
1656670970000|2022-07-01 10:22:50|1449.1|1447.9|1449.1|1447.9|1449.1|1447.9|1449.1|1447.9|0
1656670980000|2022-07-01 10:23:00|1449|1447.8|1449|1447.8|1449.1|1447.9|1449|1447.8|0
1656670990000|2022-07-01 10:23:10|1448.9|1447.7|1448.8|1447.6|1449|1447.8|1448.8|1447.6|5
1656671000000|2022-07-01 10:23:20|1448.9|1447.7|1448.8|1447.6|1448.9|1447.7|1448.8|1447.6|1
1656671010000|2022-07-01 10:23:30|1448.9|1447.7|1448.9|1447.7|1448.9|1447.7|1448.8|1447.6|0
1656671020000|2022-07-01 10:23:40|1448.8|1447.6|1448.9|1447.7|1448.9|1447.7|1448.8|1447.6|0
1656671040000|2022-07-01 10:24:00|1449.1|1447.9|1449.1|1447.9|1449.5|1448.3|1449.1|1447.9|5
1656671050000|2022-07-01 10:24:10|||||||||1
1656671060000|2022-07-01 10:24:20|1449.8|1448.6|1449.6|1448.4|1449.8|1448.6|1449.6|1448.4|4
1656671080000|2022-07-01 10:24:40|1449.5|1448.3|1449.5|1448.3|1449.5|1448.3|1449.5|1448.3|0
1656671100000|2022-07-01 10:25:00|1449.4|1448.2|1449.5|1448.3|1449.9|1448.7|1449.3|1448.1|14
1656671130000|2022-07-01 10:25:30|1449.4|1448.2|1449.4|1448.2|1449.4|1448.2|1449.4|1448.2|0
1656671140000|2022-07-01 10:25:40|1449.3|1448.1|1449.3|1448.1|1449.4|1448.2|1449.3|1448.1|0
1656671150000|2022-07-01 10:25:50|1449.4|1448.2|1449.3|1448.1|1449.4|1448.2|1449.3|1448.1|0
1656671200000|2022-07-01 10:26:40|1449.1|1447.9|1449|1447.8|1449.1|1447.9|1449|1447.8|0
1656671210000|2022-07-01 10:26:50|1449.1|1447.9|1449.5|1448.3|1449.5|1448.3|1449.1|1447.9|2
1656671230000|2022-07-01 10:27:10|1450|1448.8|1450.1|1448.9|1450.1|1448.9|1450|1448.8|5
1656671240000|2022-07-01 10:27:20|1450.5|1449.3|1450.5|1449.3|1450.5|1449.3|1450.5|1449.3|2
1656671260000|2022-07-01 10:27:40|1450.4|1449.2|1450.3|1449.1|1450.4|1449.2|1450.3|1449.1|1
1656671270000|2022-07-01 10:27:50|1450.4|1449.2|1450.5|1449.3|1450.5|1449.3|1450.4|1449.2|3
1656671280000|2022-07-01 10:28:00|1450.6|1449.4|1450.5|1449.3|1450.6|1449.4|1450.5|1449.3|0
1656671290000|2022-07-01 10:28:10|1450.6|1449.4|1450.6|1449.4|1450.6|1449.4|1450.5|1449.3|0
1656671300000|2022-07-01 10:28:20|1450.5|1449.3|1450.4|1449.2|1450.5|1449.3|1450.4|1449.2|0
1656671310000|2022-07-01 10:28:30|1450.5|1449.3|1450.3|1449.1|1450.5|1449.3|1450.3|1449.1|0
1656671330000|2022-07-01 10:28:50|1450.1|1448.9|1450|1448.8|1450.1|1448.9|1450|1448.8|1
1656671340000|2022-07-01 10:29:00|1449.9|1448.7|1449.9|1448.7|1449.9|1448.7|1449.9|1448.7|0
1656671350000|2022-07-01 10:29:10|1450|1448.8|1450.3|1449.1|1450.3|1449.1|1450|1448.8|2
1656671380000|2022-07-01 10:29:40|1450|1448.8|1450|1448.8|1450|1448.8|1450|1448.8|0
1656671400000|2022-07-01 10:30:00|1450.1|1448.9|1450.1|1448.9|1450.1|1448.9|1450.1|1448.9|1
1656671410000|2022-07-01 10:30:10|1450|1448.8|1450|1448.8|1450|1448.8|1450|1448.8|5
1656671420000|2022-07-01 10:30:20|1450.1|1448.9|1449.9|1448.7|1450.1|1448.9|1449.9|1448.7|11
1656671430000|2022-07-01 10:30:30|1449.5|1448.3|1449.4|1448.2|1449.5|1448.3|1449.3|1448.1|3
1656671440000|2022-07-01 10:30:40|1449.3|1448.1|1449.4|1448.2|1449.4|1448.2|1449.3|1448.1|0
1656671450000|2022-07-01 10:30:50|||||||||1
1656671460000|2022-07-01 10:31:00|1449.3|1448.1|1449|1447.8|1449.3|1448.1|1449|1447.8|9
1656671470000|2022-07-01 10:31:10|1448.9|1447.7|1448.8|1447.6|1449|1447.8|1448.8|1447.6|3
1656671480000|2022-07-01 10:31:20|1448.6|1447.4|1448.5|1447.3|1448.6|1447.4|1448.5|1447.3|17
1656671490000|2022-07-01 10:31:30|1448.4|1447.2|1448.1|1446.9|1448.4|1447.2|1448.1|1446.9|0
1656671500000|2022-07-01 10:31:40|1447.9|1446.7|1448.1|1446.9|1448.1|1446.9|1447.9|1446.7|7
1656671510000|2022-07-01 10:31:50|||||||||2
1656671520000|2022-07-01 10:32:00|1448.3|1447.1|1448.5|1447.3|1448.6|1447.4|1448.3|1447.1|5
1656671530000|2022-07-01 10:32:10|1448.6|1447.4|1448.6|1447.4|1448.6|1447.4|1448.5|1447.3|0
1656671540000|2022-07-01 10:32:20|1448.5|1447.3|1448.6|1447.4|1448.6|1447.4|1448.5|1447.3|1
1656671550000|2022-07-01 10:32:30|||||||||1
1656671560000|2022-07-01 10:32:40|1448.8|1447.6|1448.8|1447.6|1448.8|1447.6|1448.8|1447.6|1
1656671570000|2022-07-01 10:32:50|1448.9|1447.7|1448.9|1447.7|1448.9|1447.7|1448.9|1447.7|0
1656671580000|2022-07-01 10:33:00|1449|1447.8|1449.3|1448.1|1449.3|1448.1|1449|1447.8|4
1656671600000|2022-07-01 10:33:20|1449.1|1447.9|1449.1|1447.9|1449.1|1447.9|1449|1447.8|1
1656671610000|2022-07-01 10:33:30|1449|1447.8|1449|1447.8|1449|1447.8|1449|1447.8|0
1656671630000|2022-07-01 10:33:50|1449.1|1447.9|1449.1|1447.9|1449.1|1447.9|1449|1447.8|2
1656671640000|2022-07-01 10:34:00|1449|1447.8|1449|1447.8|1449.1|1447.9|1448.9|1447.7|2
1656671650000|2022-07-01 10:34:10|1449.1|1447.9|1449|1447.8|1449.1|1447.9|1449|1447.8|0
1656671670000|2022-07-01 10:34:30|1448.9|1447.7|1448.6|1447.4|1448.9|1447.7|1448.6|1447.4|2
1656671680000|2022-07-01 10:34:40|1448.5|1447.3|1448.4|1447.2|1448.5|1447.3|1448.4|1447.2|1
1656671710000|2022-07-01 10:35:10|1448.3|1447.1|1448.1|1446.9|1448.3|1447.1|1448.1|1446.9|1
1656671730000|2022-07-01 10:35:30|||||||||20
1656671740000|2022-07-01 10:35:40|1448.3|1447.1|1448.3|1447.1|1448.3|1447.1|1448.3|1447.1|2
1656671760000|2022-07-01 10:36:00|1448.1|1446.9|1447.5|1446.3|1448.3|1447.1|1447.5|1446.3|3
1656671780000|2022-07-01 10:36:20|1447.4|1446.2|1446.5|1445.3|1447.4|1446.2|1446.5|1445.3|11
1656671810000|2022-07-01 10:36:50|1446.4|1445.2|1446.4|1445.2|1446.4|1445.2|1446.4|1445.2|1
1656671820000|2022-07-01 10:37:00|1446.6|1445.4|1446.3|1445.1|1446.6|1445.4|1446.3|1445.1|4
1656671830000|2022-07-01 10:37:10|1446|1444.8|1446|1444.8|1446|1444.8|1445.9|1444.7|12
1656671840000|2022-07-01 10:37:20|1445.8|1444.6|1445.8|1444.6|1445.8|1444.6|1445.8|1444.6|5
1656671850000|2022-07-01 10:37:30|1445.6|1444.4|1445.5|1444.3|1445.6|1444.4|1445.5|1444.3|2
1656671860000|2022-07-01 10:37:40|1445.6|1444.4|1445.8|1444.6|1445.8|1444.6|1445.6|1444.4|4
1656671890000|2022-07-01 10:38:10|1445.6|1444.4|1445.6|1444.4|1445.6|1444.4|1445.6|1444.4|0
1656671900000|2022-07-01 10:38:20|1445.5|1444.3|1445.5|1444.3|1445.5|1444.3|1445.5|1444.3|0
1656671910000|2022-07-01 10:38:30|1445.6|1444.4|1445.8|1444.6|1445.8|1444.6|1445.5|1444.3|2
1656671920000|2022-07-01 10:38:40|1445.9|1444.7|1445.9|1444.7|1445.9|1444.7|1445.8|1444.6|0
1656671930000|2022-07-01 10:38:50|1445.8|1444.6|1445.8|1444.6|1445.8|1444.6|1445.8|1444.6|1
1656671940000|2022-07-01 10:39:00|1446|1444.8|1446.1|1444.9|1446.1|1444.9|1446|1444.8|9
1656671960000|2022-07-01 10:39:20|1446|1444.8|1445.8|1444.6|1446|1444.8|1445.8|1444.6|2
1656671980000|2022-07-01 10:39:40|1446|1444.8|1446|1444.8|1446|1444.8|1446|1444.8|3
1656672000000|2022-07-01 10:40:00|1446.1|1444.9|1446.1|1444.9|1446.1|1444.9|1446.1|1444.9|1
1656672010000|2022-07-01 10:40:10|1446.4|1445.2|1446.3|1445.1|1446.6|1445.4|1446.3|1445.1|7
1656672020000|2022-07-01 10:40:20|1446.1|1444.9|1446.1|1444.9|1446.3|1445.1|1446.1|1444.9|2
1656672040000|2022-07-01 10:40:40|||||||||12
1656672060000|2022-07-01 10:41:00|||||||||16
1656672090000|2022-07-01 10:41:30|1446.3|1445.1|1446.6|1445.4|1446.6|1445.4|1446.3|1445.1|6
1656672100000|2022-07-01 10:41:40|1446.5|1445.3|1446.5|1445.3|1446.5|1445.3|1446.5|1445.3|0
1656672110000|2022-07-01 10:41:50|1446.3|1445.1|1446.3|1445.1|1446.3|1445.1|1446.1|1444.9|0
1656672130000|2022-07-01 10:42:10|1446.1|1444.9|1446.1|1444.9|1446.1|1444.9|1446.1|1444.9|0
1656672140000|2022-07-01 10:42:20|1446.4|1445.2|1446.1|1444.9|1446.4|1445.2|1446.1|1444.9|3
1656672170000|2022-07-01 10:42:50|1446|1444.8|1446|1444.8|1446|1444.8|1446|1444.8|1
1656672190000|2022-07-01 10:43:10|||||||||1
1656672210000|2022-07-01 10:43:30|1446.5|1445.3|1446.5|1445.3|1446.6|1445.4|1446.5|1445.3|3
1656672220000|2022-07-01 10:43:40|1446.4|1445.2|1446.4|1445.2|1446.4|1445.2|1446.4|1445.2|1
1656672240000|2022-07-01 10:44:00|1446.3|1445.1|1446.4|1445.2|1446.4|1445.2|1446.3|1445.1|0
1656672250000|2022-07-01 10:44:10|1446.3|1445.1|1446.5|1445.3|1446.5|1445.3|1446.3|1445.1|2
1656672260000|2022-07-01 10:44:20|1446.6|1445.4|1446.5|1445.3|1446.6|1445.4|1446.5|1445.3|0
1656672290000|2022-07-01 10:44:50|1446.4|1445.2|1446.5|1445.3|1446.5|1445.3|1446.4|1445.2|1
1656672300000|2022-07-01 10:45:00|1446.6|1445.4|1446.9|1445.7|1446.9|1445.7|1446.6|1445.4|3
1656672310000|2022-07-01 10:45:10|1447|1445.8|1447|1445.8|1447|1445.8|1446.9|1445.7|4
1656672320000|2022-07-01 10:45:20|1447.1|1445.9|1446.9|1445.7|1447.1|1445.9|1446.9|1445.7|0
1656672350000|2022-07-01 10:45:50|1446.6|1445.4|1446.8|1445.6|1446.8|1445.6|1446.6|1445.4|2
1656672360000|2022-07-01 10:46:00|1446.3|1445.1|1446.4|1445.2|1446.4|1445.2|1446.3|1445.1|1
1656672380000|2022-07-01 10:46:20|1446.5|1445.3|1446.5|1445.3|1446.5|1445.3|1446.5|1445.3|1
1656672390000|2022-07-01 10:46:30|1446.4|1445.2|1446.4|1445.2|1446.4|1445.2|1446.4|1445.2|0
1656672420000|2022-07-01 10:47:00|1446.5|1445.3|1446.5|1445.3|1446.5|1445.3|1446.4|1445.2|5
1656672450000|2022-07-01 10:47:30|||||||||2
1656672470000|2022-07-01 10:47:50|1446.4|1445.2|1446|1444.8|1446.4|1445.2|1446|1444.8|10
1656672480000|2022-07-01 10:48:00|1445.9|1444.7|1446.3|1445.1|1446.3|1445.1|1445.8|1444.6|8
1656672490000|2022-07-01 10:48:10|1446.1|1444.9|1446.1|1444.9|1446.3|1445.1|1446.1|1444.9|0
1656672500000|2022-07-01 10:48:20|1446|1444.8|1446.1|1444.9|1446.1|1444.9|1446|1444.8|1
1656672510000|2022-07-01 10:48:30|1446|1444.8|1446.3|1445.1|1446.3|1445.1|1446|1444.8|2
1656672530000|2022-07-01 10:48:50|1446.1|1444.9|1446|1444.8|1446.3|1445.1|1446|1444.8|1
1656672540000|2022-07-01 10:49:00|1445.9|1444.7|1446.1|1444.9|1446.4|1445.2|1445.9|1444.7|3
1656672560000|2022-07-01 10:49:20|1446.3|1445.1|1446.3|1445.1|1446.3|1445.1|1446.3|1445.1|11
1656672570000|2022-07-01 10:49:30|1446.4|1445.2|1446.4|1445.2|1446.4|1445.2|1446.3|1445.1|0
1656672580000|2022-07-01 10:49:40|1446.1|1444.9|1446.1|1444.9|1446.1|1444.9|1446|1444.8|3
1656672600000|2022-07-01 10:50:00|1446|1444.8|1446|1444.8|1446|1444.8|1446|1444.8|0
1656672610000|2022-07-01 10:50:10|1445.9|1444.7|1445.9|1444.7|1445.9|1444.7|1445.9|1444.7|0
1656672690000|2022-07-01 10:51:30|1445.8|1444.6|1445.8|1444.6|1445.8|1444.6|1445.8|1444.6|0
1656672700000|2022-07-01 10:51:40|1445.9|1444.7|1445.8|1444.6|1445.9|1444.7|1445.8|1444.6|0
1656672720000|2022-07-01 10:52:00|||||||||2
1656672730000|2022-07-01 10:52:10|1445.6|1444.4|1445.6|1444.4|1445.6|1444.4|1445.6|1444.4|4
1656672750000|2022-07-01 10:52:30|1445.5|1444.3|1445.5|1444.3|1445.5|1444.3|1445.5|1444.3|5
1656672760000|2022-07-01 10:52:40|1445.4|1444.2|1445.1|1443.9|1445.4|1444.2|1445.1|1443.9|2
1656672770000|2022-07-01 10:52:50|1445.4|1444.2|1445.3|1444.1|1445.4|1444.2|1445.3|1444.1|2
1656672780000|2022-07-01 10:53:00|1445.4|1444.2|1445.6|1444.4|1445.6|1444.4|1445.4|1444.2|4
1656672790000|2022-07-01 10:53:10|1445.5|1444.3|1445.5|1444.3|1445.5|1444.3|1445.5|1444.3|6
1656672800000|2022-07-01 10:53:20|1445.6|1444.4|1445.5|1444.3|1445.6|1444.4|1445.5|1444.3|5
1656672810000|2022-07-01 10:53:30|1445.6|1444.4|1445.6|1444.4|1445.6|1444.4|1445.5|1444.3|3
1656672820000|2022-07-01 10:53:40|1445.5|1444.3|1445.6|1444.4|1445.6|1444.4|1445.5|1444.3|0
1656672830000|2022-07-01 10:53:50|1445.5|1444.3|1445.5|1444.3|1445.6|1444.4|1445.5|1444.3|0
1656672850000|2022-07-01 10:54:10|1445.4|1444.2|1445.4|1444.2|1445.4|1444.2|1445.4|1444.2|0
1656672860000|2022-07-01 10:54:20|1445.3|1444.1|1445.3|1444.1|1445.3|1444.1|1445.1|1443.9|3
1656672870000|2022-07-01 10:54:30|1445.1|1443.9|1445.1|1443.9|1445.1|1443.9|1445.1|1443.9|1
1656672880000|2022-07-01 10:54:40|||||||||4
1656672900000|2022-07-01 10:55:00|1445.3|1444.1|1445.3|1444.1|1445.4|1444.2|1445.3|1444.1|1
1656672910000|2022-07-01 10:55:10|1445.1|1443.9|1445.1|1443.9|1445.1|1443.9|1445.1|1443.9|0
1656672940000|2022-07-01 10:55:40|||||||||1
1656672950000|2022-07-01 10:55:50|1445.3|1444.1|1445.3|1444.1|1445.3|1444.1|1445.3|1444.1|4
1656672980000|2022-07-01 10:56:20|1445.1|1443.9|1445.4|1444.2|1445.4|1444.2|1445.1|1443.9|5
1656672990000|2022-07-01 10:56:30|1445.3|1444.1|1445.3|1444.1|1445.3|1444.1|1445.3|1444.1|7
1656673000000|2022-07-01 10:56:40|1445.4|1444.2|1445.4|1444.2|1445.4|1444.2|1445.4|1444.2|0
1656673010000|2022-07-01 10:56:50|1445.3|1444.1|1445.4|1444.2|1445.4|1444.2|1445.3|1444.1|5
1656673020000|2022-07-01 10:57:00|1445.3|1444.1|1445.3|1444.1|1445.4|1444.2|1445.3|1444.1|1
1656673030000|2022-07-01 10:57:10|1445.4|1444.2|1445.4|1444.2|1445.4|1444.2|1445.4|1444.2|0
1656673050000|2022-07-01 10:57:30|1445.5|1444.3|1445.3|1444.1|1445.6|1444.4|1445.3|1444.1|20
1656673080000|2022-07-01 10:58:00|1445.4|1444.2|1445.4|1444.2|1445.4|1444.2|1445.3|1444.1|1
1656673100000|2022-07-01 10:58:20|||||||||1
1656673120000|2022-07-01 10:58:40|1445.3|1444.1|1445.3|1444.1|1445.4|1444.2|1445.3|1444.1|3
1656673130000|2022-07-01 10:58:50|1445|1443.8|1444.9|1443.7|1445|1443.8|1444.9|1443.7|3
1656673160000|2022-07-01 10:59:20|1445.1|1443.9|1445.1|1443.9|1445.1|1443.9|1445.1|1443.9|4
1656673170000|2022-07-01 10:59:30|1445.3|1444.1|1445.9|1444.7|1445.9|1444.7|1445.3|1444.1|8
1656673180000|2022-07-01 10:59:40|1446|1444.8|1445.1|1443.9|1446|1444.8|1445.1|1443.9|2
1656673200000|2022-07-01 11:00:00|||||||||2
1656673230000|2022-07-01 11:00:30|1444.4|1443.2|1444.1|1442.9|1444.4|1443.2|1444.1|1442.9|12
1656673240000|2022-07-01 11:00:40|1444.3|1443.1|1444.3|1443.1|1444.3|1443.1|1444.3|1443.1|4
1656673250000|2022-07-01 11:00:50|1444.4|1443.2|1444.5|1443.3|1444.5|1443.3|1444.3|1443.1|1
1656673280000|2022-07-01 11:01:20|1444.4|1443.2|1444.4|1443.2|1444.5|1443.3|1444.4|1443.2|2
1656673290000|2022-07-01 11:01:30|1444.5|1443.3|1444.5|1443.3|1444.5|1443.3|1444.5|1443.3|1
1656673300000|2022-07-01 11:01:40|1445|1443.8|1445|1443.8|1445.1|1443.9|1445|1443.8|3
1656673310000|2022-07-01 11:01:50|1445.3|1444.1|1445.3|1444.1|1445.4|1444.2|1445.3|1444.1|0
1656673320000|2022-07-01 11:02:00|1445.5|1444.3|1445.5|1444.3|1445.5|1444.3|1445.5|1444.3|1
1656673350000|2022-07-01 11:02:30|1445.6|1444.4|1445.9|1444.7|1445.9|1444.7|1445.6|1444.4|10
1656673360000|2022-07-01 11:02:40|1445.8|1444.6|1445.8|1444.6|1445.8|1444.6|1445.8|1444.6|0
1656673370000|2022-07-01 11:02:50|1445.6|1444.4|1445.8|1444.6|1445.8|1444.6|1445.6|1444.4|0
1656673380000|2022-07-01 11:03:00|1445.6|1444.4|1446.5|1445.3|1446.5|1445.3|1445.6|1444.4|7
1656673410000|2022-07-01 11:03:30|1446.6|1445.4|1446|1444.8|1446.6|1445.4|1445.5|1444.3|55
1656673420000|2022-07-01 11:03:40|1445.8|1444.6|1446|1444.8|1446|1444.8|1445.8|1444.6|0
1656673430000|2022-07-01 11:03:50|1446.3|1445.1|1445.3|1444.1|1446.3|1445.1|1445.3|1444.1|25
1656673440000|2022-07-01 11:04:00|1445.5|1444.3|1445.8|1444.6|1445.8|1444.6|1445.5|1444.3|5
1656673450000|2022-07-01 11:04:10|1446|1444.8|1446|1444.8|1446|1444.8|1446|1444.8|0
1656673480000|2022-07-01 11:04:40|1446.1|1444.9|1446.4|1445.2|1446.4|1445.2|1446.1|1444.9|2
1656673490000|2022-07-01 11:04:50|1446.6|1445.4|1446.6|1445.4|1446.6|1445.4|1446.6|1445.4|0
1656673500000|2022-07-01 11:05:00|1446.5|1445.3|1446.9|1445.7|1446.9|1445.7|1446.5|1445.3|2
1656673510000|2022-07-01 11:05:10|1446.5|1445.3|1446.3|1445.1|1446.5|1445.3|1446.3|1445.1|1
1656673520000|2022-07-01 11:05:20|1446.4|1445.2|1446.5|1445.3|1446.8|1445.6|1446.4|1445.2|3
1656673530000|2022-07-01 11:05:30|1446.6|1445.4|1447|1445.8|1447.1|1445.9|1446.6|1445.4|3
1656673540000|2022-07-01 11:05:40|1447.4|1446.2|1447.5|1446.3|1447.5|1446.3|1447.4|1446.2|1
1656673550000|2022-07-01 11:05:50|1447.6|1446.4|1447.3|1446.1|1447.8|1446.6|1447.3|1446.1|0
1656673560000|2022-07-01 11:06:00|1447|1445.8|1447.3|1446.1|1447.3|1446.1|1447|1445.8|1
1656673570000|2022-07-01 11:06:10|1447.4|1446.2|1447.5|1446.3|1447.5|1446.3|1447.4|1446.2|0
1656673580000|2022-07-01 11:06:20|1447.3|1446.1|1447.3|1446.1|1447.3|1446.1|1447.3|1446.1|0
1656673590000|2022-07-01 11:06:30|1447.4|1446.2|1447.4|1446.2|1447.5|1446.3|1447.4|1446.2|0
1656673600000|2022-07-01 11:06:40|1447.5|1446.3|1447.4|1446.2|1447.5|1446.3|1447.4|1446.2|0
1656673610000|2022-07-01 11:06:50|1447.3|1446.1|1447.3|1446.1|1447.3|1446.1|1447.3|1446.1|0
1656673620000|2022-07-01 11:07:00|1447.1|1445.9|1447.5|1446.3|1447.5|1446.3|1447.1|1445.9|0
1656673630000|2022-07-01 11:07:10|1447.4|1446.2|1447.3|1446.1|1447.4|1446.2|1447.3|1446.1|0
1656673640000|2022-07-01 11:07:20|1447.5|1446.3|1447.5|1446.3|1447.5|1446.3|1447.5|1446.3|0
1656673670000|2022-07-01 11:07:50|1447.6|1446.4|1447.5|1446.3|1447.6|1446.4|1447.5|1446.3|10
1656673680000|2022-07-01 11:08:00|1448|1446.8|1448.4|1447.2|1448.4|1447.2|1448|1446.8|6
1656673690000|2022-07-01 11:08:10|1448.5|1447.3|1448.5|1447.3|1448.6|1447.4|1448.5|1447.3|2
1656673700000|2022-07-01 11:08:20|1448.9|1447.7|1448.9|1447.7|1448.9|1447.7|1448.9|1447.7|1
1656673710000|2022-07-01 11:08:30|||||||||4
1656673730000|2022-07-01 11:08:50|1448.5|1447.3|1448.5|1447.3|1448.8|1447.6|1448.4|1447.2|4
1656673740000|2022-07-01 11:09:00|1448.4|1447.2|1448.4|1447.2|1448.4|1447.2|1448.4|1447.2|0
1656673750000|2022-07-01 11:09:10|1448.5|1447.3|1448.3|1447.1|1448.5|1447.3|1448.3|1447.1|0
1656673760000|2022-07-01 11:09:20|1448|1446.8|1448.3|1447.1|1448.3|1447.1|1448|1446.8|15
1656673770000|2022-07-01 11:09:30|1448|1446.8|1448|1446.8|1448|1446.8|1448|1446.8|0
1656673790000|2022-07-01 11:09:50|1447.9|1446.7|1447.8|1446.6|1447.9|1446.7|1447.8|1446.6|0
1656673800000|2022-07-01 11:10:00|1447.6|1446.4|1447.6|1446.4|1447.8|1446.6|1447.6|1446.4|0
1656673810000|2022-07-01 11:10:10|1447.5|1446.3|1447.4|1446.2|1447.5|1446.3|1447.4|1446.2|11
1656673840000|2022-07-01 11:10:40|1447.3|1446.1|1447|1445.8|1447.3|1446.1|1447|1445.8|4
1656673850000|2022-07-01 11:10:50|1446.5|1445.3|1446.5|1445.3|1446.6|1445.4|1446.4|1445.2|2
1656673860000|2022-07-01 11:11:00|1446.6|1445.4|1446.6|1445.4|1446.6|1445.4|1446.6|1445.4|0
1656673870000|2022-07-01 11:11:10|1446.8|1445.6|1446.6|1445.4|1446.8|1445.6|1446.6|1445.4|5
1656673880000|2022-07-01 11:11:20|1446.8|1445.6|1446.9|1445.7|1446.9|1445.7|1446.8|1445.6|0
1656673890000|2022-07-01 11:11:30|1446.8|1445.6|1446.8|1445.6|1446.8|1445.6|1446.8|1445.6|1
1656673900000|2022-07-01 11:11:40|1446.6|1445.4|1446.8|1445.6|1446.8|1445.6|1446.6|1445.4|0
1656673910000|2022-07-01 11:11:50|||||||||2
1656673920000|2022-07-01 11:12:00|1446.6|1445.4|1446.8|1445.6|1447.1|1445.9|1446.5|1445.3|9
1656673940000|2022-07-01 11:12:20|1446.9|1445.7|1446.9|1445.7|1447|1445.8|1446.9|1445.7|1
1656673950000|2022-07-01 11:12:30|1447|1445.8|1446.8|1445.6|1447|1445.8|1446.8|1445.6|0
1656673960000|2022-07-01 11:12:40|1446.9|1445.7|1447.5|1446.3|1447.5|1446.3|1446.8|1445.6|3
1656673980000|2022-07-01 11:13:00|1447.4|1446.2|1447.6|1446.4|1447.6|1446.4|1447.4|1446.2|2
1656674020000|2022-07-01 11:13:40|1447.9|1446.7|1447.8|1446.6|1447.9|1446.7|1447.8|1446.6|1
1656674040000|2022-07-01 11:14:00|1447.6|1446.4|1447.6|1446.4|1447.6|1446.4|1447.6|1446.4|0
1656674080000|2022-07-01 11:14:40|1447.5|1446.3|1447.3|1446.1|1447.5|1446.3|1446.9|1445.7|2
1656674100000|2022-07-01 11:15:00|1447.4|1446.2|1447.4|1446.2|1447.5|1446.3|1447.4|1446.2|1
1656674110000|2022-07-01 11:15:10|1447.5|1446.3|1447.3|1446.1|1447.6|1446.4|1447.3|1446.1|1
1656674120000|2022-07-01 11:15:20|1447.1|1445.9|1447.3|1446.1|1447.3|1446.1|1447.1|1445.9|0
1656674130000|2022-07-01 11:15:30|1447.4|1446.2|1447.4|1446.2|1447.4|1446.2|1447.4|1446.2|0
1656674140000|2022-07-01 11:15:40|1447.3|1446.1|1447.3|1446.1|1447.3|1446.1|1447.3|1446.1|2
1656674150000|2022-07-01 11:15:50|1447.4|1446.2|1447.3|1446.1|1447.4|1446.2|1447.3|1446.1|0
1656674160000|2022-07-01 11:16:00|1447.4|1446.2|1447.4|1446.2|1447.4|1446.2|1447.3|1446.1|0
1656674170000|2022-07-01 11:16:10|1447.3|1446.1|1447.5|1446.3|1447.5|1446.3|1447.1|1445.9|6
1656674180000|2022-07-01 11:16:20|1448|1446.8|1447.8|1446.6|1448.3|1447.1|1447.5|1446.3|23
1656674190000|2022-07-01 11:16:30|1448|1446.8|1447.9|1446.7|1448|1446.8|1447.9|1446.7|8
1656674200000|2022-07-01 11:16:40|1448.3|1447.1|1448.3|1447.1|1448.3|1447.1|1448.3|1447.1|1
1656674210000|2022-07-01 11:16:50|1448.1|1446.9|1448.3|1447.1|1448.3|1447.1|1448.1|1446.9|1
1656674220000|2022-07-01 11:17:00|1447.9|1446.7|1448|1446.8|1448.3|1447.1|1447.9|1446.7|3
1656674230000|2022-07-01 11:17:10|1447.9|1446.7|1449|1447.8|1449.1|1447.9|1447.9|1446.7|11
1656674240000|2022-07-01 11:17:20|1448.9|1447.7|1449.1|1447.9|1449.1|1447.9|1448.9|1447.7|5
1656674250000|2022-07-01 11:17:30|1449|1447.8|1449.4|1448.2|1449.4|1448.2|1449|1447.8|4
1656674260000|2022-07-01 11:17:40|1449.3|1448.1|1449.4|1448.2|1449.4|1448.2|1449.3|1448.1|5
1656674270000|2022-07-01 11:17:50|1449.3|1448.1|1449.4|1448.2|1449.4|1448.2|1449.3|1448.1|2
1656674280000|2022-07-01 11:18:00|1449.3|1448.1|1449.3|1448.1|1449.4|1448.2|1449.1|1447.9|5
1656674300000|2022-07-01 11:18:20|1449.4|1448.2|1449|1447.8|1449.4|1448.2|1448.8|1447.6|30
1656674320000|2022-07-01 11:18:40|1449.1|1447.9|1449.1|1447.9|1449.1|1447.9|1449.1|1447.9|0
1656674330000|2022-07-01 11:18:50|1449|1447.8|1448.9|1447.7|1449|1447.8|1448.9|1447.7|3
1656674360000|2022-07-01 11:19:20|1448.8|1447.6|1448.6|1447.4|1448.8|1447.6|1448.6|1447.4|2
1656674380000|2022-07-01 11:19:40|1448.1|1446.9|1448.3|1447.1|1448.4|1447.2|1448.1|1446.9|8
1656674390000|2022-07-01 11:19:50|1448.4|1447.2|1448.4|1447.2|1448.4|1447.2|1448.4|1447.2|0
1656674400000|2022-07-01 11:20:00|||||||||1
1656674410000|2022-07-01 11:20:10|1448.1|1446.9|1448.3|1447.1|1448.3|1447.1|1448.1|1446.9|7
1656674430000|2022-07-01 11:20:30|1448.4|1447.2|1448.3|1447.1|1448.4|1447.2|1448.1|1446.9|4
1656674440000|2022-07-01 11:20:40|1448.4|1447.2|1448.4|1447.2|1448.4|1447.2|1448.3|1447.1|1
1656674450000|2022-07-01 11:20:50|1448.3|1447.1|1448.3|1447.1|1448.3|1447.1|1448.3|1447.1|3
1656674470000|2022-07-01 11:21:10|1448.1|1446.9|1448|1446.8|1448.1|1446.9|1448|1446.8|0
1656674490000|2022-07-01 11:21:30|1447.8|1446.6|1448|1446.8|1448.3|1447.1|1447.8|1446.6|10
1656674510000|2022-07-01 11:21:50|1448.1|1446.9|1448|1446.8|1448.1|1446.9|1448|1446.8|0
1656674520000|2022-07-01 11:22:00|1448.4|1447.2|1448.3|1447.1|1448.4|1447.2|1448.1|1446.9|0
1656674540000|2022-07-01 11:22:20|1448.1|1446.9|1448|1446.8|1448.3|1447.1|1448|1446.8|0
1656674550000|2022-07-01 11:22:30|1448.3|1447.1|1448.1|1446.9|1448.3|1447.1|1448.1|1446.9|0
1656674560000|2022-07-01 11:22:40|1448.3|1447.1|1448.3|1447.1|1448.3|1447.1|1448.3|1447.1|0
1656674570000|2022-07-01 11:22:50|1448.1|1446.9|1448.3|1447.1|1448.3|1447.1|1448.1|1446.9|2
1656674590000|2022-07-01 11:23:10|1448.6|1447.4|1449|1447.8|1449|1447.8|1448.5|1447.3|17
1656674600000|2022-07-01 11:23:20|1448.9|1447.7|1448.8|1447.6|1448.9|1447.7|1448.8|1447.6|1
1656674610000|2022-07-01 11:23:30|1448.6|1447.4|1448.8|1447.6|1448.9|1447.7|1448.6|1447.4|2
1656674620000|2022-07-01 11:23:40|1448.6|1447.4|1448.5|1447.3|1448.6|1447.4|1448.5|1447.3|0
1656674640000|2022-07-01 11:24:00|1448.6|1447.4|1448.5|1447.3|1448.6|1447.4|1448.5|1447.3|0
1656674650000|2022-07-01 11:24:10|1448.6|1447.4|1448.8|1447.6|1448.8|1447.6|1448.6|1447.4|3
1656674660000|2022-07-01 11:24:20|1448.9|1447.7|1449|1447.8|1449|1447.8|1448.8|1447.6|0
1656674680000|2022-07-01 11:24:40|1448.9|1447.7|1448.8|1447.6|1448.9|1447.7|1448.8|1447.6|0
1656674690000|2022-07-01 11:24:50|1448.9|1447.7|1448.8|1447.6|1448.9|1447.7|1448.8|1447.6|1
1656674700000|2022-07-01 11:25:00|1448.6|1447.4|1448.8|1447.6|1448.8|1447.6|1448.6|1447.4|0
1656674710000|2022-07-01 11:25:10|1448.5|1447.3|1448.4|1447.2|1448.5|1447.3|1448.4|1447.2|1
1656674720000|2022-07-01 11:25:20|1448.1|1446.9|1448.1|1446.9|1448.1|1446.9|1448|1446.8|31
1656674730000|2022-07-01 11:25:30|1447.9|1446.7|1448|1446.8|1448|1446.8|1447.9|1446.7|2
1656674740000|2022-07-01 11:25:40|1448.1|1446.9|1448.1|1446.9|1448.1|1446.9|1448|1446.8|0
1656674750000|2022-07-01 11:25:50|1448|1446.8|1448|1446.8|1448|1446.8|1448|1446.8|0
1656674760000|2022-07-01 11:26:00|1448.1|1446.9|1448|1446.8|1448.1|1446.9|1448|1446.8|1
1656674770000|2022-07-01 11:26:10|||||||||1
1656674780000|2022-07-01 11:26:20|1448.1|1446.9|1448.1|1446.9|1448.1|1446.9|1448.1|1446.9|1
1656674790000|2022-07-01 11:26:30|1448|1446.8|1447.9|1446.7|1448|1446.8|1447.9|1446.7|1
1656674800000|2022-07-01 11:26:40|1448.1|1446.9|1448|1446.8|1448.1|1446.9|1448|1446.8|5
1656674810000|2022-07-01 11:26:50|1448.1|1446.9|1448.1|1446.9|1448.1|1446.9|1448|1446.8|2
1656674850000|2022-07-01 11:27:30|1448.4|1447.2|1448.3|1447.1|1448.4|1447.2|1448.3|1447.1|14
1656674860000|2022-07-01 11:27:40|1448.4|1447.2|1448.5|1447.3|1448.5|1447.3|1448.3|1447.1|1
1656674870000|2022-07-01 11:27:50|1448.8|1447.6|1448.5|1447.3|1448.8|1447.6|1448.5|1447.3|1
1656674880000|2022-07-01 11:28:00|1448.4|1447.2|1448.4|1447.2|1448.5|1447.3|1448.4|1447.2|11
1656674890000|2022-07-01 11:28:10|1448.5|1447.3|1448.5|1447.3|1448.5|1447.3|1448.5|1447.3|1
1656674900000|2022-07-01 11:28:20|1448.8|1447.6|1448.8|1447.6|1448.9|1447.7|1448.8|1447.6|5
1656674920000|2022-07-01 11:28:40|1448.5|1447.3|1448.5|1447.3|1448.5|1447.3|1448.5|1447.3|0
1656674930000|2022-07-01 11:28:50|1448.6|1447.4|1448.6|1447.4|1448.6|1447.4|1448.5|1447.3|0
1656674940000|2022-07-01 11:29:00|1448.5|1447.3|1448.6|1447.4|1448.6|1447.4|1448.5|1447.3|1
1656674950000|2022-07-01 11:29:10|1448.8|1447.6|1448.6|1447.4|1448.8|1447.6|1448.6|1447.4|1
1656674970000|2022-07-01 11:29:30|1448.8|1447.6|1448.9|1447.7|1448.9|1447.7|1448.8|1447.6|0
1656674980000|2022-07-01 11:29:40|1449.4|1448.2|1449.3|1448.1|1449.4|1448.2|1449.3|1448.1|11
1656674990000|2022-07-01 11:29:50|1449.4|1448.2|1449.5|1448.3|1449.5|1448.3|1449.3|1448.1|3
1656675000000|2022-07-01 11:30:00|1449.6|1448.4|1449.4|1448.2|1449.6|1448.4|1449.4|1448.2|2
1656675010000|2022-07-01 11:30:10|1449.5|1448.3|1449.5|1448.3|1449.5|1448.3|1449.5|1448.3|3
1656675040000|2022-07-01 11:30:40|1449.4|1448.2|1449.4|1448.2|1449.4|1448.2|1449.4|1448.2|15
1656675070000|2022-07-01 11:31:10|1449.1|1447.9|1449.1|1447.9|1449.1|1447.9|1449.1|1447.9|17
1656675080000|2022-07-01 11:31:20|||||||||1
1656675090000|2022-07-01 11:31:30|1449.3|1448.1|1449.1|1447.9|1449.3|1448.1|1449.1|1447.9|5
1656675100000|2022-07-01 11:31:40|1449|1447.8|1449.1|1447.9|1449.1|1447.9|1449|1447.8|0
1656675120000|2022-07-01 11:32:00|||||||||1
1656675140000|2022-07-01 11:32:20|1449.3|1448.1|1449.3|1448.1|1449.3|1448.1|1449.3|1448.1|1
1656675150000|2022-07-01 11:32:30|1449.4|1448.2|1449.4|1448.2|1449.4|1448.2|1449.4|1448.2|0
1656675160000|2022-07-01 11:32:40|1449.6|1448.4|1449.6|1448.4|1449.6|1448.4|1449.6|1448.4|27
1656675170000|2022-07-01 11:32:50|||||||||1
1656675180000|2022-07-01 11:33:00|||||||||2
1656675190000|2022-07-01 11:33:10|1449.5|1448.3|1449.5|1448.3|1449.6|1448.4|1449.4|1448.2|7
1656675200000|2022-07-01 11:33:20|1449.6|1448.4|1449.6|1448.4|1449.6|1448.4|1449.6|1448.4|0
1656675210000|2022-07-01 11:33:30|1449.5|1448.3|1449.6|1448.4|1449.6|1448.4|1449.5|1448.3|3
1656675220000|2022-07-01 11:33:40|1449.5|1448.3|1449.8|1448.6|1449.8|1448.6|1449.5|1448.3|12
1656675230000|2022-07-01 11:33:50|||||||||1
1656675240000|2022-07-01 11:34:00|1449.6|1448.4|1449.5|1448.3|1449.8|1448.6|1449.5|1448.3|2
1656675260000|2022-07-01 11:34:20|1449.6|1448.4|1449.6|1448.4|1449.9|1448.7|1449.6|1448.4|2
1656675270000|2022-07-01 11:34:30|1449.1|1447.9|1448.8|1447.6|1449.1|1447.9|1448.6|1447.4|50
1656675280000|2022-07-01 11:34:40|1448.9|1447.7|1448.9|1447.7|1448.9|1447.7|1448.9|1447.7|0
1656675290000|2022-07-01 11:34:50|1448.8|1447.6|1448.8|1447.6|1448.9|1447.7|1448.8|1447.6|0
1656675300000|2022-07-01 11:35:00|1448.9|1447.7|1448.9|1447.7|1448.9|1447.7|1448.9|1447.7|0
1656675310000|2022-07-01 11:35:10|1449|1447.8|1449|1447.8|1449|1447.8|1449|1447.8|1
1656675320000|2022-07-01 11:35:20|1448.8|1447.6|1449|1447.8|1449.1|1447.9|1448.8|1447.6|3
1656675330000|2022-07-01 11:35:30|1449.1|1447.9|1449|1447.8|1449.1|1447.9|1449|1447.8|1
1656675340000|2022-07-01 11:35:40|1448.8|1447.6|1448.9|1447.7|1448.9|1447.7|1448.8|1447.6|0
1656675350000|2022-07-01 11:35:50|1449|1447.8|1449|1447.8|1449|1447.8|1448.8|1447.6|0
1656675360000|2022-07-01 11:36:00|1448.9|1447.7|1448.9|1447.7|1448.9|1447.7|1448.9|1447.7|0
1656675380000|2022-07-01 11:36:20|||||||||2
1656675410000|2022-07-01 11:36:50|1448.6|1447.4|1448.6|1447.4|1448.6|1447.4|1448.6|1447.4|9
1656675420000|2022-07-01 11:37:00|1449.1|1447.9|1449.1|1447.9|1449.1|1447.9|1449.1|1447.9|2
1656675440000|2022-07-01 11:37:20|1449|1447.8|1449.6|1448.4|1449.6|1448.4|1449|1447.8|18
1656675450000|2022-07-01 11:37:30|1449.5|1448.3|1449.5|1448.3|1449.6|1448.4|1449.5|1448.3|0
1656675460000|2022-07-01 11:37:40|1449.4|1448.2|1449.6|1448.4|1449.6|1448.4|1449.4|1448.2|1
1656675470000|2022-07-01 11:37:50|1449.5|1448.3|1449.3|1448.1|1449.6|1448.4|1449.3|1448.1|1
1656675480000|2022-07-01 11:38:00|1449.4|1448.2|1449.3|1448.1|1449.4|1448.2|1449.3|1448.1|0
1656675490000|2022-07-01 11:38:10|1449.4|1448.2|1449.4|1448.2|1449.4|1448.2|1449.4|1448.2|0
1656675500000|2022-07-01 11:38:20|1449.3|1448.1|1449.4|1448.2|1449.4|1448.2|1449.3|1448.1|1
1656675520000|2022-07-01 11:38:40|1449.3|1448.1|1449.4|1448.2|1449.4|1448.2|1449.3|1448.1|0
1656675530000|2022-07-01 11:38:50|1449.3|1448.1|1449.4|1448.2|1449.5|1448.3|1449.3|1448.1|2
1656675540000|2022-07-01 11:39:00|1449.3|1448.1|1449.3|1448.1|1449.3|1448.1|1449.3|1448.1|3
1656675550000|2022-07-01 11:39:10|1449.1|1447.9|1448.1|1446.9|1449.1|1447.9|1448.1|1446.9|5
1656675570000|2022-07-01 11:39:30|1447.9|1446.7|1447.9|1446.7|1447.9|1446.7|1447.9|1446.7|1
1656675590000|2022-07-01 11:39:50|1448.1|1446.9|1448|1446.8|1448.1|1446.9|1448|1446.8|5
1656675600000|2022-07-01 11:40:00|1447.9|1446.7|1448|1446.8|1448.1|1446.9|1447.9|1446.7|1
1656675610000|2022-07-01 11:40:10|1448.1|1446.9|1448.1|1446.9|1448.1|1446.9|1448.1|1446.9|0
1656675620000|2022-07-01 11:40:20|1448|1446.8|1448|1446.8|1448|1446.8|1448|1446.8|0
1656675650000|2022-07-01 11:40:50|1448.1|1446.9|1448.3|1447.1|1448.4|1447.2|1448.1|1446.9|1
1656675660000|2022-07-01 11:41:00|1448|1446.8|1448.1|1446.9|1448.3|1447.1|1448|1446.8|0
1656675670000|2022-07-01 11:41:10|1448|1446.8|1448|1446.8|1448|1446.8|1448|1446.8|0
1656675690000|2022-07-01 11:41:30|1448.1|1446.9|1448|1446.8|1448.1|1446.9|1448|1446.8|0
1656675700000|2022-07-01 11:41:40|1447.9|1446.7|1448.1|1446.9|1448.1|1446.9|1447.9|1446.7|1
1656675710000|2022-07-01 11:41:50|1448|1446.8|1448.1|1446.9|1448.1|1446.9|1448|1446.8|0
1656675720000|2022-07-01 11:42:00|1448|1446.8|1448|1446.8|1448.1|1446.9|1448|1446.8|1
1656675730000|2022-07-01 11:42:10|1447.9|1446.7|1447.9|1446.7|1447.9|1446.7|1447.9|1446.7|0
1656675750000|2022-07-01 11:42:30|||||||||16
1656675760000|2022-07-01 11:42:40|1447.6|1446.4|1447.5|1446.3|1447.6|1446.4|1447.5|1446.3|5
1656675770000|2022-07-01 11:42:50|1447.6|1446.4|1447.5|1446.3|1447.6|1446.4|1447.5|1446.3|0
1656675780000|2022-07-01 11:43:00|1447.6|1446.4|1447.6|1446.4|1447.6|1446.4|1447.6|1446.4|0
1656675790000|2022-07-01 11:43:10|1447.5|1446.3|1447.5|1446.3|1447.5|1446.3|1447.5|1446.3|1
1656675820000|2022-07-01 11:43:40|1447.6|1446.4|1447.5|1446.3|1447.6|1446.4|1447.5|1446.3|4
1656675830000|2022-07-01 11:43:50|1447.6|1446.4|1448.3|1447.1|1448.3|1447.1|1447.6|1446.4|2
1656675840000|2022-07-01 11:44:00|1448.4|1447.2|1448.1|1446.9|1448.4|1447.2|1448|1446.8|1
1656675860000|2022-07-01 11:44:20|1448.3|1447.1|1448.3|1447.1|1448.3|1447.1|1448.3|1447.1|1
1656675880000|2022-07-01 11:44:40|1448.1|1446.9|1448.3|1447.1|1448.3|1447.1|1448.1|1446.9|0
1656675890000|2022-07-01 11:44:50|1448.4|1447.2|1448.3|1447.1|1448.4|1447.2|1448.3|1447.1|0
1656675900000|2022-07-01 11:45:00|1448.4|1447.2|1448.1|1446.9|1448.4|1447.2|1448.1|1446.9|0
1656675910000|2022-07-01 11:45:10|||||||||1
1656675930000|2022-07-01 11:45:30|1448.3|1447.1|1448.4|1447.2|1448.4|1447.2|1448.3|1447.1|0
1656675950000|2022-07-01 11:45:50|1448.3|1447.1|1448.3|1447.1|1448.4|1447.2|1448.3|1447.1|1
1656675960000|2022-07-01 11:46:00|1448.4|1447.2|1448.4|1447.2|1448.4|1447.2|1448.3|1447.1|0
1656675980000|2022-07-01 11:46:20|||||||||17
1656675990000|2022-07-01 11:46:30|1448.3|1447.1|1448.3|1447.1|1448.3|1447.1|1448.3|1447.1|3
1656676000000|2022-07-01 11:46:40|1448.6|1447.4|1449|1447.8|1449.4|1448.2|1448.6|1447.4|10
1656676010000|2022-07-01 11:46:50|1448.9|1447.7|1449.3|1448.1|1449.3|1448.1|1448.8|1447.6|11
1656676020000|2022-07-01 11:47:00|1449.1|1447.9|1449|1447.8|1449.1|1447.9|1449|1447.8|1
1656676030000|2022-07-01 11:47:10|1448.9|1447.7|1449|1447.8|1449|1447.8|1448.9|1447.7|2
1656676040000|2022-07-01 11:47:20|1449.4|1448.2|1449.4|1448.2|1449.4|1448.2|1449.4|1448.2|5
1656676050000|2022-07-01 11:47:30|1449.1|1447.9|1449.1|1447.9|1449.1|1447.9|1449.1|1447.9|9
1656676060000|2022-07-01 11:47:40|1449|1447.8|1448.8|1447.6|1449|1447.8|1448.8|1447.6|2
1656676070000|2022-07-01 11:47:50|1448.6|1447.4|1448.5|1447.3|1448.6|1447.4|1448.5|1447.3|2
1656676080000|2022-07-01 11:48:00|1448.4|1447.2|1448.4|1447.2|1448.4|1447.2|1448.3|1447.1|2
1656676090000|2022-07-01 11:48:10|1448.3|1447.1|1448.4|1447.2|1448.4|1447.2|1448.3|1447.1|1
1656676100000|2022-07-01 11:48:20|1448.3|1447.1|1448.4|1447.2|1448.4|1447.2|1448.3|1447.1|1
1656676130000|2022-07-01 11:48:50|1448.3|1447.1|1448.5|1447.3|1448.5|1447.3|1448.3|1447.1|2
1656676140000|2022-07-01 11:49:00|1448.3|1447.1|1448.4|1447.2|1448.4|1447.2|1448.1|1446.9|3
1656676170000|2022-07-01 11:49:30|1448.5|1447.3|1448.9|1447.7|1448.9|1447.7|1448.5|1447.3|4
1656676180000|2022-07-01 11:49:40|1448.8|1447.6|1448.8|1447.6|1448.8|1447.6|1448.8|1447.6|0
1656676190000|2022-07-01 11:49:50|1449.1|1447.9|1449.1|1447.9|1449.1|1447.9|1449.1|1447.9|11
1656676200000|2022-07-01 11:50:00|||||||||4
1656676210000|2022-07-01 11:50:10|1449.4|1448.2|1449.4|1448.2|1449.4|1448.2|1449.4|1448.2|6
1656676230000|2022-07-01 11:50:30|1449.5|1448.3|1449.6|1448.4|1449.6|1448.4|1449.5|1448.3|3
1656676240000|2022-07-01 11:50:40|||||||||3
1656676260000|2022-07-01 11:51:00|1449.4|1448.2|1449.5|1448.3|1449.6|1448.4|1449.3|1448.1|21
1656676270000|2022-07-01 11:51:10|1449.6|1448.4|1449.5|1448.3|1449.6|1448.4|1449.5|1448.3|0
1656676280000|2022-07-01 11:51:20|1449.6|1448.4|1449.6|1448.4|1449.6|1448.4|1449.6|1448.4|0
1656676290000|2022-07-01 11:51:30|||||||||4
1656676300000|2022-07-01 11:51:40|||||||||4
1656676310000|2022-07-01 11:51:50|1449.8|1448.6|1449.6|1448.4|1449.8|1448.6|1449.6|1448.4|10
1656676320000|2022-07-01 11:52:00|1449.5|1448.3|1449.9|1448.7|1449.9|1448.7|1449.5|1448.3|4
1656676330000|2022-07-01 11:52:10|||||||||6
1656676340000|2022-07-01 11:52:20|1450.1|1448.9|1450.5|1449.3|1450.6|1449.4|1450.1|1448.9|25
1656676350000|2022-07-01 11:52:30|1450.4|1449.2|1450.8|1449.6|1450.8|1449.6|1450.4|1449.2|8
1656676360000|2022-07-01 11:52:40|1450.6|1449.4|1450.8|1449.6|1450.8|1449.6|1450.6|1449.4|0
1656676370000|2022-07-01 11:52:50|1451.1|1449.9|1451.1|1449.9|1451.3|1450.1|1451.1|1449.9|18
1656676380000|2022-07-01 11:53:00|1450.8|1449.6|1450.8|1449.6|1450.8|1449.6|1450.8|1449.6|8
1656676390000|2022-07-01 11:53:10|1450.6|1449.4|1450.5|1449.3|1450.6|1449.4|1450.5|1449.3|3
1656676410000|2022-07-01 11:53:30|1450.6|1449.4|1450.8|1449.6|1450.8|1449.6|1450.6|1449.4|2
1656676430000|2022-07-01 11:53:50|1450.6|1449.4|1450.5|1449.3|1450.6|1449.4|1450.5|1449.3|1
1656676440000|2022-07-01 11:54:00|1450.6|1449.4|1450.3|1449.1|1450.6|1449.4|1450.3|1449.1|5
1656676460000|2022-07-01 11:54:20|1450.1|1448.9|1450|1448.8|1450.1|1448.9|1450|1448.8|0
1656676470000|2022-07-01 11:54:30|||||||||1
1656676480000|2022-07-01 11:54:40|1450.1|1448.9|1450|1448.8|1450.1|1448.9|1450|1448.8|0
1656676490000|2022-07-01 11:54:50|1450.1|1448.9|1450.1|1448.9|1450.1|1448.9|1450.1|1448.9|0
1656676500000|2022-07-01 11:55:00|1450.3|1449.1|1449.9|1448.7|1450.3|1449.1|1449.9|1448.7|4
1656676510000|2022-07-01 11:55:10|1450.7|1449.5|1450.6|1449.4|1450.8|1449.6|1450.6|1449.4|51
1656676520000|2022-07-01 11:55:20|1450.8|1449.6|1450.8|1449.6|1450.8|1449.6|1450.8|1449.6|2
1656676530000|2022-07-01 11:55:30|1450.6|1449.4|1450.6|1449.4|1450.6|1449.4|1450.5|1449.3|2
1656676550000|2022-07-01 11:55:50|1450.5|1449.3|1450.5|1449.3|1450.6|1449.4|1450.4|1449.2|6
1656676560000|2022-07-01 11:56:00|1450.4|1449.2|1450.5|1449.3|1450.5|1449.3|1450.3|1449.1|2
1656676570000|2022-07-01 11:56:10|1450.6|1449.4|1450.6|1449.4|1450.6|1449.4|1450.6|1449.4|0
1656676580000|2022-07-01 11:56:20|1450.5|1449.3|1450.5|1449.3|1450.5|1449.3|1450.5|1449.3|2
1656676600000|2022-07-01 11:56:40|1450.1|1448.9|1450.1|1448.9|1450.1|1448.9|1450.1|1448.9|4
1656676610000|2022-07-01 11:56:50|1450|1448.8|1450|1448.8|1450|1448.8|1450|1448.8|1
1656676620000|2022-07-01 11:57:00|1449.9|1448.7|1449.9|1448.7|1449.9|1448.7|1449.9|1448.7|0
1656676630000|2022-07-01 11:57:10|1449.6|1448.4|1450|1448.8|1450.1|1448.9|1449.6|1448.4|31
1656676640000|2022-07-01 11:57:20|1450.1|1448.9|1450|1448.8|1450.1|1448.9|1450|1448.8|0
1656676650000|2022-07-01 11:57:30|1449.9|1448.7|1449.9|1448.7|1449.9|1448.7|1449.9|1448.7|0
1656676680000|2022-07-01 11:58:00|1449.6|1448.4|1448.9|1447.7|1449.6|1448.4|1448.9|1447.7|17
1656676690000|2022-07-01 11:58:10|1449.1|1447.9|1448.9|1447.7|1449.1|1447.9|1448.9|1447.7|17
1656676700000|2022-07-01 11:58:20|1449|1447.8|1449.1|1447.9|1449.1|1447.9|1449|1447.8|4
1656676720000|2022-07-01 11:58:40|1449|1447.8|1449.1|1447.9|1449.1|1447.9|1448.9|1447.7|3
1656676740000|2022-07-01 11:59:00|1449|1447.8|1448.9|1447.7|1449|1447.8|1448.9|1447.7|1
1656676760000|2022-07-01 11:59:20|||||||||10
1656676770000|2022-07-01 11:59:30|1448.8|1447.6|1448.8|1447.6|1448.8|1447.6|1448.8|1447.6|3
1656676780000|2022-07-01 11:59:40|1448.9|1447.7|1449|1447.8|1449|1447.8|1448.9|1447.7|0
1656676790000|2022-07-01 11:59:50|1449.5|1448.3|1449.5|1448.3|1449.5|1448.3|1449.5|1448.3|2
1656676800000|2022-07-01 12:00:00|1449.6|1448.4|1449.6|1448.4|1449.6|1448.4|1449.5|1448.3|4
1656676810000|2022-07-01 12:00:10|1449.5|1448.3|1449.4|1448.2|1449.5|1448.3|1449.4|1448.2|3
1656676830000|2022-07-01 12:00:30|1449.5|1448.3|1449.5|1448.3|1449.8|1448.6|1449.5|1448.3|3
1656676840000|2022-07-01 12:00:40|1449.3|1448.1|1449.5|1448.3|1449.5|1448.3|1449.3|1448.1|1
1656676860000|2022-07-01 12:01:00|1448.9|1447.7|1448.8|1447.6|1448.9|1447.7|1448.8|1447.6|4
1656676870000|2022-07-01 12:01:10|1448.9|1447.7|1448.8|1447.6|1448.9|1447.7|1448.8|1447.6|0
1656676880000|2022-07-01 12:01:20|1448.6|1447.4|1448.5|1447.3|1448.6|1447.4|1448.5|1447.3|2
1656676890000|2022-07-01 12:01:30|1448.6|1447.4|1448.5|1447.3|1448.6|1447.4|1448.5|1447.3|0
1656676920000|2022-07-01 12:02:00|1448.3|1447.1|1447.9|1446.7|1448.3|1447.1|1447.9|1446.7|25
1656676940000|2022-07-01 12:02:20|1448|1446.8|1448|1446.8|1448|1446.8|1448|1446.8|5
1656676950000|2022-07-01 12:02:30|1447.5|1446.3|1447.5|1446.3|1447.5|1446.3|1447.5|1446.3|33
1656676960000|2022-07-01 12:02:40|1447.4|1446.2|1447|1445.8|1447.4|1446.2|1447|1445.8|22
1656676980000|2022-07-01 12:03:00|1446.9|1445.7|1446.9|1445.7|1446.9|1445.7|1446.9|1445.7|10
1656676990000|2022-07-01 12:03:10|1446.5|1445.3|1446.4|1445.2|1446.5|1445.3|1446.3|1445.1|11
1656677000000|2022-07-01 12:03:20|1446.5|1445.3|1446.6|1445.4|1446.6|1445.4|1446.5|1445.3|2
1656677010000|2022-07-01 12:03:30|1446.8|1445.6|1447.3|1446.1|1447.3|1446.1|1446.8|1445.6|1
1656677020000|2022-07-01 12:03:40|1447|1445.8|1447|1445.8|1447|1445.8|1447|1445.8|1
1656677030000|2022-07-01 12:03:50|1447.3|1446.1|1447.1|1445.9|1447.3|1446.1|1447.1|1445.9|1
1656677040000|2022-07-01 12:04:00|1447.3|1446.1|1447.3|1446.1|1447.3|1446.1|1446.9|1445.7|8
1656677050000|2022-07-01 12:04:10|1447.1|1445.9|1447.1|1445.9|1447.1|1445.9|1447.1|1445.9|0
1656677070000|2022-07-01 12:04:30|1447|1445.8|1448|1446.8|1448|1446.8|1447|1445.8|12
1656677080000|2022-07-01 12:04:40|1448.5|1447.3|1448.3|1447.1|1448.6|1447.4|1448|1446.8|13
1656677090000|2022-07-01 12:04:50|1448.4|1447.2|1448.4|1447.2|1448.4|1447.2|1448.4|1447.2|0
1656677100000|2022-07-01 12:05:00|1448.3|1447.1|1447.8|1446.6|1448.3|1447.1|1447.8|1446.6|8
1656677120000|2022-07-01 12:05:20|1447.5|1446.3|1447.5|1446.3|1447.5|1446.3|1447.5|1446.3|1
1656677130000|2022-07-01 12:05:30|1447.4|1446.2|1447.5|1446.3|1447.5|1446.3|1447.4|1446.2|1
1656677150000|2022-07-01 12:05:50|1447.4|1446.2|1447.4|1446.2|1447.4|1446.2|1447.4|1446.2|0
1656677160000|2022-07-01 12:06:00|||||||||4
1656677170000|2022-07-01 12:06:10|1446.6|1445.4|1446.9|1445.7|1447|1445.8|1446.6|1445.4|27
1656677180000|2022-07-01 12:06:20|1447|1445.8|1447.1|1445.9|1447.1|1445.9|1447|1445.8|2
1656677190000|2022-07-01 12:06:30|1446.8|1445.6|1446.8|1445.6|1446.8|1445.6|1446.8|1445.6|3
1656677200000|2022-07-01 12:06:40|1446.6|1445.4|1446.6|1445.4|1446.6|1445.4|1446.6|1445.4|0
1656677210000|2022-07-01 12:06:50|1446.5|1445.3|1446.8|1445.6|1446.8|1445.6|1446.5|1445.3|5
1656677220000|2022-07-01 12:07:00|1446.9|1445.7|1446.9|1445.7|1446.9|1445.7|1446.9|1445.7|0
1656677230000|2022-07-01 12:07:10|1446.8|1445.6|1446.8|1445.6|1446.9|1445.7|1446.8|1445.6|1
1656677240000|2022-07-01 12:07:20|||||||||1
1656677250000|2022-07-01 12:07:30|1446.9|1445.7|1446.8|1445.6|1446.9|1445.7|1446.8|1445.6|0
1656677260000|2022-07-01 12:07:40|1446.9|1445.7|1446.8|1445.6|1446.9|1445.7|1446.8|1445.6|2
1656677270000|2022-07-01 12:07:50|1447.3|1446.1|1447.1|1445.9|1447.3|1446.1|1447.1|1445.9|4
1656677280000|2022-07-01 12:08:00|1447.3|1446.1|1447.4|1446.2|1447.4|1446.2|1447.3|1446.1|0
1656677290000|2022-07-01 12:08:10|1447.5|1446.3|1447.5|1446.3|1447.5|1446.3|1447.4|1446.2|3
1656677300000|2022-07-01 12:08:20|1447.4|1446.2|1447.4|1446.2|1447.5|1446.3|1447.4|1446.2|1
1656677330000|2022-07-01 12:08:50|1447.1|1445.9|1447.1|1445.9|1447.1|1445.9|1447.1|1445.9|4
1656677340000|2022-07-01 12:09:00|1447.3|1446.1|1447.3|1446.1|1447.5|1446.3|1447.3|1446.1|5
1656677350000|2022-07-01 12:09:10|1447|1445.8|1447|1445.8|1447.1|1445.9|1447|1445.8|1
1656677370000|2022-07-01 12:09:30|1446.9|1445.7|1446.8|1445.6|1446.9|1445.7|1446.8|1445.6|1
1656677380000|2022-07-01 12:09:40|1446.9|1445.7|1447|1445.8|1447|1445.8|1446.9|1445.7|0
1656677400000|2022-07-01 12:10:00|1447.1|1445.9|1447.3|1446.1|1447.3|1446.1|1447|1445.8|2
1656677410000|2022-07-01 12:10:10|1447.1|1445.9|1447.3|1446.1|1447.3|1446.1|1447.1|1445.9|0
1656677420000|2022-07-01 12:10:20|1447.1|1445.9|1446.6|1445.4|1447.1|1445.9|1446.6|1445.4|1
1656677430000|2022-07-01 12:10:30|1446.8|1445.6|1446.6|1445.4|1446.8|1445.6|1446.6|1445.4|1
1656677440000|2022-07-01 12:10:40|1446.8|1445.6|1446.8|1445.6|1446.8|1445.6|1446.6|1445.4|4
1656677450000|2022-07-01 12:10:50|1446.6|1445.4|1446.8|1445.6|1446.8|1445.6|1446.6|1445.4|0
1656677460000|2022-07-01 12:11:00|1446.6|1445.4|1446.4|1445.2|1446.6|1445.4|1446.4|1445.2|2
1656677470000|2022-07-01 12:11:10|1446.6|1445.4|1447|1445.8|1447|1445.8|1446.6|1445.4|7
1656677480000|2022-07-01 12:11:20|1447.1|1445.9|1447|1445.8|1447.1|1445.9|1447|1445.8|0
1656677510000|2022-07-01 12:11:50|1446.6|1445.4|1446.5|1445.3|1446.6|1445.4|1446.4|1445.2|11
1656677520000|2022-07-01 12:12:00|1446.4|1445.2|1446.5|1445.3|1446.5|1445.3|1446.4|1445.2|1
1656677530000|2022-07-01 12:12:10|1446.6|1445.4|1446.6|1445.4|1446.6|1445.4|1446.6|1445.4|0
1656677540000|2022-07-01 12:12:20|1446.4|1445.2|1445.9|1444.7|1446.4|1445.2|1445.4|1444.2|24
1656677550000|2022-07-01 12:12:30|1446|1444.8|1445.8|1444.6|1446|1444.8|1445.8|1444.6|1
1656677570000|2022-07-01 12:12:50|1446|1444.8|1446.3|1445.1|1446.4|1445.2|1446|1444.8|2
1656677580000|2022-07-01 12:13:00|1446.4|1445.2|1446.5|1445.3|1446.5|1445.3|1446|1444.8|10
1656677590000|2022-07-01 12:13:10|1446.3|1445.1|1446.5|1445.3|1446.5|1445.3|1446.3|1445.1|3
1656677610000|2022-07-01 12:13:30|1446.4|1445.2|1446.3|1445.1|1446.4|1445.2|1446|1444.8|1
1656677620000|2022-07-01 12:13:40|1446.4|1445.2|1446.4|1445.2|1446.4|1445.2|1446.4|1445.2|0
1656677630000|2022-07-01 12:13:50|1446.5|1445.3|1446.6|1445.4|1446.6|1445.4|1446.5|1445.3|0
1656677650000|2022-07-01 12:14:10|1446.4|1445.2|1446.6|1445.4|1446.6|1445.4|1446.4|1445.2|6
1656677660000|2022-07-01 12:14:20|1446.5|1445.3|1446.4|1445.2|1446.5|1445.3|1446.3|1445.1|10
1656677670000|2022-07-01 12:14:30|1446.3|1445.1|1446.3|1445.1|1446.3|1445.1|1446.1|1444.9|17
1656677680000|2022-07-01 12:14:40|||||||||7
1656677690000|2022-07-01 12:14:50|1446.4|1445.2|1446.3|1445.1|1446.4|1445.2|1446.3|1445.1|5
1656677700000|2022-07-01 12:15:00|1446.5|1445.3|1446.5|1445.3|1446.6|1445.4|1446.5|1445.3|1
1656677710000|2022-07-01 12:15:10|1446.6|1445.4|1446.3|1445.1|1446.6|1445.4|1446.3|1445.1|7
1656677720000|2022-07-01 12:15:20|1446|1444.8|1446.3|1445.1|1446.3|1445.1|1446|1444.8|5
1656677730000|2022-07-01 12:15:30|1446.4|1445.2|1446.3|1445.1|1446.4|1445.2|1446.3|1445.1|0
1656677740000|2022-07-01 12:15:40|1446.1|1444.9|1446|1444.8|1446.1|1444.9|1446|1444.8|0
1656677760000|2022-07-01 12:16:00|1445.6|1444.4|1445.6|1444.4|1445.6|1444.4|1445.6|1444.4|10
1656677770000|2022-07-01 12:16:10|1445.3|1444.1|1445.3|1444.1|1445.3|1444.1|1445.3|1444.1|3
1656677780000|2022-07-01 12:16:20|1445.1|1443.9|1445|1443.8|1445.3|1444.1|1445|1443.8|1
1656677790000|2022-07-01 12:16:30|1445.1|1443.9|1445.5|1444.3|1445.5|1444.3|1445|1443.8|11
1656677800000|2022-07-01 12:16:40|1445.3|1444.1|1445.1|1443.9|1445.3|1444.1|1445|1443.8|1
1656677810000|2022-07-01 12:16:50|1445|1443.8|1445.3|1444.1|1445.3|1444.1|1445|1443.8|0
1656677820000|2022-07-01 12:17:00|1445|1443.8|1444.8|1443.6|1445.1|1443.9|1444.8|1443.6|4
1656677830000|2022-07-01 12:17:10|1444.9|1443.7|1444.9|1443.7|1444.9|1443.7|1444.9|1443.7|0
1656677860000|2022-07-01 12:17:40|1445.6|1444.4|1445.5|1444.3|1445.6|1444.4|1445.5|1444.3|4
1656677880000|2022-07-01 12:18:00|1446|1444.8|1446|1444.8|1446.6|1445.4|1446|1444.8|22
1656677890000|2022-07-01 12:18:10|1446.4|1445.2|1446.4|1445.2|1446.6|1445.4|1446.1|1444.9|40
1656677900000|2022-07-01 12:18:20|1446.5|1445.3|1446.3|1445.1|1446.5|1445.3|1446.3|1445.1|0
1656677930000|2022-07-01 12:18:50|1446.4|1445.2|1446.4|1445.2|1446.4|1445.2|1446.4|1445.2|0
1656677940000|2022-07-01 12:19:00|1446.1|1444.9|1446.3|1445.1|1446.4|1445.2|1446|1444.8|12
1656677950000|2022-07-01 12:19:10|1446.1|1444.9|1445.8|1444.6|1446.1|1444.9|1445.8|1444.6|4
1656677970000|2022-07-01 12:19:30|1445.6|1444.4|1445.8|1444.6|1445.8|1444.6|1445.5|1444.3|6
1656677990000|2022-07-01 12:19:50|1445.9|1444.7|1445.9|1444.7|1445.9|1444.7|1445.9|1444.7|0
1656678000000|2022-07-01 12:20:00|1445.8|1444.6|1445.8|1444.6|1445.8|1444.6|1445.6|1444.4|8
1656678010000|2022-07-01 12:20:10|1445.9|1444.7|1445.9|1444.7|1445.9|1444.7|1445.9|1444.7|0
1656678040000|2022-07-01 12:20:40|1445.8|1444.6|1445.6|1444.4|1445.8|1444.6|1445.6|1444.4|3
1656678050000|2022-07-01 12:20:50|1445.8|1444.6|1445.3|1444.1|1445.8|1444.6|1445.3|1444.1|7
1656678060000|2022-07-01 12:21:00|1445.5|1444.3|1445.5|1444.3|1445.5|1444.3|1445.4|1444.2|5
1656678070000|2022-07-01 12:21:10|1445.3|1444.1|1445.3|1444.1|1445.3|1444.1|1445.1|1443.9|6
1656678080000|2022-07-01 12:21:20|1445.4|1444.2|1445.6|1444.4|1445.6|1444.4|1445.4|1444.2|0
1656678090000|2022-07-01 12:21:30|1445.5|1444.3|1445.5|1444.3|1445.6|1444.4|1445.5|1444.3|1
1656678100000|2022-07-01 12:21:40|1445.6|1444.4|1445.5|1444.3|1445.6|1444.4|1445.4|1444.2|2
1656678110000|2022-07-01 12:21:50|1445.6|1444.4|1445.8|1444.6|1445.9|1444.7|1445.5|1444.3|12
1656678120000|2022-07-01 12:22:00|1445.9|1444.7|1445.8|1444.6|1445.9|1444.7|1445.8|1444.6|1
1656678130000|2022-07-01 12:22:10|1445.6|1444.4|1445.5|1444.3|1445.6|1444.4|1445.5|1444.3|2
1656678140000|2022-07-01 12:22:20|1445.4|1444.2|1445.4|1444.2|1445.5|1444.3|1445.1|1443.9|23
1656678150000|2022-07-01 12:22:30|1445.5|1444.3|1445.6|1444.4|1445.6|1444.4|1445.5|1444.3|5
1656678160000|2022-07-01 12:22:40|1445.9|1444.7|1445.9|1444.7|1445.9|1444.7|1445.9|1444.7|2
1656678170000|2022-07-01 12:22:50|1446.4|1445.2|1446.4|1445.2|1446.4|1445.2|1446.4|1445.2|9
1656678180000|2022-07-01 12:23:00|1446.1|1444.9|1446.1|1444.9|1446.1|1444.9|1446|1444.8|6
1656678190000|2022-07-01 12:23:10|1445.9|1444.7|1445.6|1444.4|1446|1444.8|1445.6|1444.4|20
1656678210000|2022-07-01 12:23:30|1445.5|1444.3|1445.5|1444.3|1445.5|1444.3|1445.5|1444.3|0
1656678220000|2022-07-01 12:23:40|1445.4|1444.2|1445.5|1444.3|1445.5|1444.3|1445.4|1444.2|2
1656678230000|2022-07-01 12:23:50|1445.8|1444.6|1445.5|1444.3|1445.8|1444.6|1445.5|1444.3|3
1656678240000|2022-07-01 12:24:00|1445.3|1444.1|1445.5|1444.3|1445.5|1444.3|1445.3|1444.1|19
1656678250000|2022-07-01 12:24:10|1445.4|1444.2|1445.4|1444.2|1445.4|1444.2|1445.4|1444.2|0
1656678260000|2022-07-01 12:24:20|1445.3|1444.1|1445.3|1444.1|1445.4|1444.2|1445.3|1444.1|0
1656678270000|2022-07-01 12:24:30|1445|1443.8|1444.5|1443.3|1445|1443.8|1444.5|1443.3|11
1656678290000|2022-07-01 12:24:50|1444.6|1443.4|1444.5|1443.3|1444.6|1443.4|1444.5|1443.3|0
1656678300000|2022-07-01 12:25:00|1444.6|1443.4|1444.6|1443.4|1444.6|1443.4|1444.6|1443.4|0
1656678310000|2022-07-01 12:25:10|||||||||15
1656678320000|2022-07-01 12:25:20|1444.5|1443.3|1444.5|1443.3|1444.6|1443.4|1444.5|1443.3|5
1656678330000|2022-07-01 12:25:30|1444.6|1443.4|1444.6|1443.4|1444.6|1443.4|1444.6|1443.4|0
1656678340000|2022-07-01 12:25:40|1444.5|1443.3|1444.4|1443.2|1444.6|1443.4|1444.4|1443.2|2
1656678350000|2022-07-01 12:25:50|1444.5|1443.3|1443.4|1442.2|1444.5|1443.3|1443.4|1442.2|37
1656678360000|2022-07-01 12:26:00|1443.1|1441.9|1443.1|1441.9|1443.1|1441.9|1442.9|1441.7|15
1656678370000|2022-07-01 12:26:10|1443|1441.8|1443.8|1442.6|1444|1442.8|1443|1441.8|10
1656678380000|2022-07-01 12:26:20|1443.6|1442.4|1443.6|1442.4|1443.8|1442.6|1443.6|1442.4|0
1656678390000|2022-07-01 12:26:30|1443.8|1442.6|1443.5|1442.3|1443.8|1442.6|1443.3|1442.1|3
1656678400000|2022-07-01 12:26:40|1443.4|1442.2|1443.5|1442.3|1443.5|1442.3|1443.4|1442.2|0
1656678410000|2022-07-01 12:26:50|1443.4|1442.2|1443.8|1442.6|1443.8|1442.6|1443.3|1442.1|4
1656678420000|2022-07-01 12:27:00|1443.3|1442.1|1443.3|1442.1|1443.4|1442.2|1443.3|1442.1|11
1656678430000|2022-07-01 12:27:10|1443.4|1442.2|1443.6|1442.4|1443.6|1442.4|1443.3|1442.1|7
1656678440000|2022-07-01 12:27:20|1444.1|1442.9|1444|1442.8|1444.6|1443.4|1444|1442.8|23
1656678450000|2022-07-01 12:27:30|1444.1|1442.9|1444.5|1443.3|1444.5|1443.3|1443.9|1442.7|31
1656678460000|2022-07-01 12:27:40|1444.4|1443.2|1444.3|1443.1|1444.4|1443.2|1444.3|1443.1|0
1656678470000|2022-07-01 12:27:50|1444.1|1442.9|1444|1442.8|1444.1|1442.9|1444|1442.8|0
1656678480000|2022-07-01 12:28:00|1444.1|1442.9|1444.3|1443.1|1444.5|1443.3|1444|1442.8|2
1656678490000|2022-07-01 12:28:10|1444.1|1442.9|1444|1442.8|1444.1|1442.9|1444|1442.8|0
1656678510000|2022-07-01 12:28:30|1443.9|1442.7|1443.5|1442.3|1443.9|1442.7|1443.5|1442.3|5
1656678520000|2022-07-01 12:28:40|1443.4|1442.2|1443|1441.8|1443.5|1442.3|1443|1441.8|7
1656678530000|2022-07-01 12:28:50|1442.9|1441.7|1443|1441.8|1443.1|1441.9|1442.9|1441.7|1
1656678540000|2022-07-01 12:29:00|1443.3|1442.1|1443|1441.8|1443.4|1442.2|1443|1441.8|6
1656678560000|2022-07-01 12:29:20|1442.9|1441.7|1442.9|1441.7|1443|1441.8|1442.9|1441.7|20
1656678570000|2022-07-01 12:29:30|1443.1|1441.9|1443.5|1442.3|1443.5|1442.3|1443.1|1441.9|6
1656678580000|2022-07-01 12:29:40|1443.3|1442.1|1443.5|1442.3|1443.5|1442.3|1443.3|1442.1|1
1656678600000|2022-07-01 12:30:00|1443.4|1442.2|1443.8|1442.6|1443.8|1442.6|1443.4|1442.2|14
1656678610000|2022-07-01 12:30:10|1443.9|1442.7|1443.8|1442.6|1443.9|1442.7|1443.8|1442.6|9
1656678620000|2022-07-01 12:30:20|1443.9|1442.7|1443.9|1442.7|1443.9|1442.7|1443.9|1442.7|6
1656678630000|2022-07-01 12:30:30|1443.8|1442.6|1443.9|1442.7|1443.9|1442.7|1443.8|1442.6|8
1656678640000|2022-07-01 12:30:40|1443.8|1442.6|1443.8|1442.6|1443.8|1442.6|1443.8|1442.6|2
1656678650000|2022-07-01 12:30:50|1443.9|1442.7|1443.9|1442.7|1443.9|1442.7|1443.9|1442.7|0
1656678660000|2022-07-01 12:31:00|1443.5|1442.3|1443.4|1442.2|1443.6|1442.4|1443.4|1442.2|24
1656678670000|2022-07-01 12:31:10|1443.5|1442.3|1443.6|1442.4|1443.6|1442.4|1443.5|1442.3|1
1656678680000|2022-07-01 12:31:20|1443.5|1442.3|1443.5|1442.3|1443.6|1442.4|1443.4|1442.2|29
1656678690000|2022-07-01 12:31:30|1443.4|1442.2|1443.6|1442.4|1443.6|1442.4|1443.4|1442.2|0
1656678700000|2022-07-01 12:31:40|||||||||1
1656678710000|2022-07-01 12:31:50|1443.5|1442.3|1443.6|1442.4|1443.6|1442.4|1443.5|1442.3|1
1656678720000|2022-07-01 12:32:00|1443.5|1442.3|1443.5|1442.3|1443.6|1442.4|1443.5|1442.3|6
1656678730000|2022-07-01 12:32:10|1443.4|1442.2|1443.4|1442.2|1443.4|1442.2|1443.4|1442.2|3
1656678740000|2022-07-01 12:32:20|1443.5|1442.3|1443.6|1442.4|1443.6|1442.4|1443.4|1442.2|14
1656678750000|2022-07-01 12:32:30|1443.5|1442.3|1443.5|1442.3|1443.5|1442.3|1443.1|1441.9|12
1656678760000|2022-07-01 12:32:40|1443|1441.8|1443|1441.8|1443|1441.8|1443|1441.8|5
1656678770000|2022-07-01 12:32:50|1442.6|1441.4|1442|1440.8|1442.9|1441.7|1442|1440.8|47
1656678780000|2022-07-01 12:33:00|1442.1|1440.9|1442.1|1440.9|1442.1|1440.9|1442|1440.8|6
1656678790000|2022-07-01 12:33:10|1442.4|1441.2|1442.3|1441.1|1442.4|1441.2|1442|1440.8|29
1656678800000|2022-07-01 12:33:20|1442.1|1440.9|1441.9|1440.7|1442.1|1440.9|1441.9|1440.7|2
1656678810000|2022-07-01 12:33:30|1441.5|1440.3|1441.8|1440.6|1441.8|1440.6|1441.5|1440.3|18
1656678830000|2022-07-01 12:33:50|||||||||1
1656678840000|2022-07-01 12:34:00|1441.6|1440.4|1441.6|1440.4|1441.6|1440.4|1441.6|1440.4|0
1656678850000|2022-07-01 12:34:10|1441.8|1440.6|1442.1|1440.9|1442.1|1440.9|1441.8|1440.6|5
1656678860000|2022-07-01 12:34:20|1442|1440.8|1442|1440.8|1442|1440.8|1442|1440.8|3
1656678870000|2022-07-01 12:34:30|1442.1|1440.9|1442|1440.8|1442.1|1440.9|1441.9|1440.7|15
1656678880000|2022-07-01 12:34:40|1442.1|1440.9|1442.4|1441.2|1442.4|1441.2|1442.1|1440.9|21
1656678890000|2022-07-01 12:34:50|1442.5|1441.3|1442.9|1441.7|1443|1441.8|1442.5|1441.3|13
1656678900000|2022-07-01 12:35:00|1442.8|1441.6|1443.1|1441.9|1443.1|1441.9|1442.8|1441.6|6
1656678920000|2022-07-01 12:35:20|||||||||3
1656678930000|2022-07-01 12:35:30|||||||||5
1656678940000|2022-07-01 12:35:40|||||||||1
1656678950000|2022-07-01 12:35:50|1442.9|1441.7|1442.9|1441.7|1443|1441.8|1442.9|1441.7|6
1656678960000|2022-07-01 12:36:00|1442.8|1441.6|1442.8|1441.6|1442.8|1441.6|1442.5|1441.3|6
1656678970000|2022-07-01 12:36:10|1442.9|1441.7|1442.6|1441.4|1442.9|1441.7|1442.6|1441.4|1
1656678980000|2022-07-01 12:36:20|1442.8|1441.6|1443.1|1441.9|1443.1|1441.9|1442.8|1441.6|11
1656678990000|2022-07-01 12:36:30|1443.3|1442.1|1443.3|1442.1|1443.3|1442.1|1443.3|1442.1|1
1656679000000|2022-07-01 12:36:40|1443.1|1441.9|1442.9|1441.7|1443.1|1441.9|1442.9|1441.7|1
1656679010000|2022-07-01 12:36:50|1442.8|1441.6|1443.1|1441.9|1443.1|1441.9|1442.8|1441.6|21
1656679020000|2022-07-01 12:37:00|1443.3|1442.1|1443.3|1442.1|1443.3|1442.1|1443.3|1442.1|3
1656679030000|2022-07-01 12:37:10|1443.1|1441.9|1443.1|1441.9|1443.1|1441.9|1443.1|1441.9|0
1656679050000|2022-07-01 12:37:30|1443.3|1442.1|1443.1|1441.9|1443.3|1442.1|1443.1|1441.9|2
1656679060000|2022-07-01 12:37:40|||||||||2
1656679070000|2022-07-01 12:37:50|1443.3|1442.1|1443.4|1442.2|1443.4|1442.2|1443.3|1442.1|1
1656679080000|2022-07-01 12:38:00|1443.1|1441.9|1443.1|1441.9|1443.4|1442.2|1443.1|1441.9|6
1656679110000|2022-07-01 12:38:30|||||||||2
1656679120000|2022-07-01 12:38:40|||||||||17
1656679140000|2022-07-01 12:39:00|1442.8|1441.6|1442.8|1441.6|1442.8|1441.6|1442.8|1441.6|15
1656679160000|2022-07-01 12:39:20|1442.5|1441.3|1442.5|1441.3|1442.5|1441.3|1442.5|1441.3|4
1656679170000|2022-07-01 12:39:30|1442.4|1441.2|1442.4|1441.2|1442.4|1441.2|1442.4|1441.2|0
1656679180000|2022-07-01 12:39:40|1442.3|1441.1|1442.3|1441.1|1442.4|1441.2|1442.1|1440.9|4
1656679190000|2022-07-01 12:39:50|1442.4|1441.2|1442.3|1441.1|1442.4|1441.2|1442.3|1441.1|2
1656679200000|2022-07-01 12:40:00|1442.1|1440.9|1442.1|1440.9|1442.1|1440.9|1442.1|1440.9|0
1656679210000|2022-07-01 12:40:10|||||||||3
1656679220000|2022-07-01 12:40:20|1442|1440.8|1442|1440.8|1442|1440.8|1442|1440.8|12
1656679230000|2022-07-01 12:40:30|1441.8|1440.6|1441.6|1440.4|1441.8|1440.6|1441.6|1440.4|1
1656679240000|2022-07-01 12:40:40|1441.9|1440.7|1441.8|1440.6|1441.9|1440.7|1441.8|1440.6|104
1656679250000|2022-07-01 12:40:50|1441.9|1440.7|1441.9|1440.7|1441.9|1440.7|1441.9|1440.7|6
1656679260000|2022-07-01 12:41:00|1441.8|1440.6|1442|1440.8|1442|1440.8|1441.6|1440.4|13
1656679270000|2022-07-01 12:41:10|1441.9|1440.7|1441.8|1440.6|1441.9|1440.7|1441.8|1440.6|2
1656679280000|2022-07-01 12:41:20|1441.6|1440.4|1441.6|1440.4|1441.8|1440.6|1441.4|1440.2|12
1656679290000|2022-07-01 12:41:30|1441.4|1440.2|1441|1439.8|1441.4|1440.2|1440.9|1439.7|10
1656679300000|2022-07-01 12:41:40|1441.1|1439.9|1441.4|1440.2|1441.6|1440.4|1441|1439.8|2
1656679310000|2022-07-01 12:41:50|1441.5|1440.3|1441.8|1440.6|1442.1|1440.9|1441.5|1440.3|10
1656679320000|2022-07-01 12:42:00|1441.5|1440.3|1441.4|1440.2|1441.5|1440.3|1441.1|1439.9|8
1656679330000|2022-07-01 12:42:10|1441.1|1439.9|1440.9|1439.7|1441.1|1439.9|1440.9|1439.7|5
1656679340000|2022-07-01 12:42:20|1441|1439.8|1440.9|1439.7|1441|1439.8|1440.5|1439.3|38
1656679350000|2022-07-01 12:42:30|1440.8|1439.6|1441|1439.8|1441|1439.8|1440.8|1439.6|1
1656679360000|2022-07-01 12:42:40|1441.1|1439.9|1441.3|1440.1|1441.3|1440.1|1441.1|1439.9|2
1656679370000|2022-07-01 12:42:50|1441.4|1440.2|1441.6|1440.4|1441.6|1440.4|1441|1439.8|32
1656679380000|2022-07-01 12:43:00|1441.4|1440.2|1441.5|1440.3|1441.6|1440.4|1441.3|1440.1|8
1656679390000|2022-07-01 12:43:10|1441.4|1440.2|1441.5|1440.3|1441.5|1440.3|1441.4|1440.2|0
1656679400000|2022-07-01 12:43:20|1441.4|1440.2|1441.8|1440.6|1441.9|1440.7|1441.4|1440.2|32
1656679410000|2022-07-01 12:43:30|1441.9|1440.7|1441.8|1440.6|1441.9|1440.7|1441.8|1440.6|4
1656679420000|2022-07-01 12:43:40|1441.9|1440.7|1441.8|1440.6|1441.9|1440.7|1441.6|1440.4|2
1656679430000|2022-07-01 12:43:50|1441.6|1440.4|1441.6|1440.4|1442.1|1440.9|1441.6|1440.4|5
1656679440000|2022-07-01 12:44:00|1441.5|1440.3|1441|1439.8|1441.5|1440.3|1440.8|1439.6|2
1656679450000|2022-07-01 12:44:10|1441.1|1439.9|1441.1|1439.9|1441.3|1440.1|1441.1|1439.9|10
1656679460000|2022-07-01 12:44:20|1441.3|1440.1|1441.4|1440.2|1441.4|1440.2|1441.3|1440.1|4
1656679470000|2022-07-01 12:44:30|1441|1439.8|1441.1|1439.9|1441.3|1440.1|1440.9|1439.7|7
1656679480000|2022-07-01 12:44:40|1441|1439.8|1440.5|1439.3|1441.3|1440.1|1440.5|1439.3|13
1656679490000|2022-07-01 12:44:50|1440.7|1439.5|1440.8|1439.6|1440.9|1439.7|1440.6|1439.4|4
1656682200000|2022-07-01 13:30:00|1437.9|1436.7|1437.6|1436.4|1438.3|1437.1|1437.1|1435.9|505
1656682210000|2022-07-01 13:30:10|1437.5|1436.3|1437.1|1435.9|1438.9|1437.7|1437.1|1435.9|126
1656682220000|2022-07-01 13:30:20|1437.4|1436.2|1433.6|1432.4|1437.4|1436.2|1433.3|1432.1|115
1656682230000|2022-07-01 13:30:30|1433.2|1432|1428.9|1427.7|1433.2|1432|1428.9|1427.7|151
1656682240000|2022-07-01 13:30:40|1428.6|1427.4|1429.1|1427.9|1429.8|1428.6|1428.1|1426.9|135
1656682250000|2022-07-01 13:30:50|1429.5|1428.3|1430.9|1429.7|1431.4|1430.2|1429.5|1428.3|72
1656682260000|2022-07-01 13:31:00|1431.1|1429.9|1431.8|1430.6|1432.5|1431.3|1431.1|1429.9|129
1656682270000|2022-07-01 13:31:10|1431.9|1430.7|1429.6|1428.4|1431.9|1430.7|1429.4|1428.2|88
1656682280000|2022-07-01 13:31:20|1429.4|1428.2|1429.1|1427.9|1429.4|1428.2|1428.1|1426.9|79
1656682290000|2022-07-01 13:31:30|1428.9|1427.7|1429|1427.8|1429.3|1428.1|1428.6|1427.4|74
1656682300000|2022-07-01 13:31:40|1428.9|1427.7|1430.4|1429.2|1430.4|1429.2|1428.9|1427.7|74
1656682310000|2022-07-01 13:31:50|1430.6|1429.4|1430.5|1429.3|1430.6|1429.4|1430.3|1429.1|105
1656682320000|2022-07-01 13:32:00|1430.6|1429.4|1429.6|1428.4|1430.6|1429.4|1428.4|1427.2|92
1656682330000|2022-07-01 13:32:10|1429.8|1428.6|1428.6|1427.4|1429.8|1428.6|1428.4|1427.2|48
1656682340000|2022-07-01 13:32:20|1427.9|1426.7|1428.4|1427.2|1428.4|1427.2|1427.1|1425.9|154
1656682350000|2022-07-01 13:32:30|1428.1|1426.9|1427.6|1426.4|1428.8|1427.6|1427.4|1426.2|44
1656682360000|2022-07-01 13:32:40|1427.9|1426.7|1427.1|1425.9|1428.1|1426.9|1426.9|1425.7|115
1656682370000|2022-07-01 13:32:50|1427|1425.8|1427.5|1426.3|1427.6|1426.4|1426.9|1425.7|82
1656682380000|2022-07-01 13:33:00|1427.4|1426.2|1427.6|1426.4|1427.8|1426.6|1426.9|1425.7|70
1656682390000|2022-07-01 13:33:10|1427.9|1426.7|1426.4|1425.2|1427.9|1426.7|1426.1|1424.9|63
1656682400000|2022-07-01 13:33:20|1426.1|1424.9|1426.6|1425.4|1426.7|1425.5|1425.4|1424.2|69
1656682410000|2022-07-01 13:33:30|1426.4|1425.2|1426.1|1424.9|1426.4|1425.2|1425.7|1424.5|70
1656682420000|2022-07-01 13:33:40|1426|1424.8|1426.1|1424.9|1426.6|1425.4|1425.9|1424.7|55
1656682430000|2022-07-01 13:33:50|1426.3|1425.1|1426.1|1424.9|1426.6|1425.4|1425.9|1424.7|45
1656682440000|2022-07-01 13:34:00|1426.3|1425.1|1425.6|1424.4|1426.5|1425.3|1424.9|1423.7|183
1656682450000|2022-07-01 13:34:10|1425.9|1424.7|1427|1425.8|1427.4|1426.2|1425.6|1424.4|65
1656682460000|2022-07-01 13:34:20|1427.6|1426.4|1426.5|1425.3|1427.6|1426.4|1426.4|1425.2|38
1656682470000|2022-07-01 13:34:30|1426.4|1425.2|1426.6|1425.4|1427.1|1425.9|1426.3|1425.1|58
1656682480000|2022-07-01 13:34:40|1426.5|1425.3|1426.3|1425.1|1426.8|1425.6|1425.9|1424.7|43
1656682490000|2022-07-01 13:34:50|1426.4|1425.2|1426.1|1424.9|1426.4|1425.2|1425.3|1424.1|59
1656682500000|2022-07-01 13:35:00|1426|1424.8|1425.6|1424.4|1426|1424.8|1425.3|1424.1|116
1656682510000|2022-07-01 13:35:10|1425.8|1424.6|1424.6|1423.4|1425.8|1424.6|1424.1|1422.9|52
1656682520000|2022-07-01 13:35:20|1424.4|1423.2|1423.9|1422.7|1424.4|1423.2|1423.1|1421.9|158
1656682530000|2022-07-01 13:35:30|1424.1|1422.9|1424.4|1423.2|1424.6|1423.4|1424|1422.8|55
1656682540000|2022-07-01 13:35:40|1424.1|1422.9|1424.4|1423.2|1424.4|1423.2|1423.8|1422.6|38
1656682550000|2022-07-01 13:35:50|1424.3|1423.1|1423.5|1422.3|1424.4|1423.2|1423.5|1422.3|61
1656682560000|2022-07-01 13:36:00|1423.6|1422.4|1423.3|1422.1|1423.6|1422.4|1422.6|1421.4|99
1656682570000|2022-07-01 13:36:10|1423.2|1422|1424.1|1422.9|1424.4|1423.2|1423.1|1421.9|36
1656682580000|2022-07-01 13:36:20|1424|1422.8|1423.9|1422.7|1424.6|1423.4|1423.9|1422.7|32
1656682590000|2022-07-01 13:36:30|1423.8|1422.6|1425.3|1424.1|1425.4|1424.2|1423.8|1422.6|104
1656682600000|2022-07-01 13:36:40|1425.4|1424.2|1426.4|1425.2|1426.9|1425.7|1425.4|1424.2|75
1656682610000|2022-07-01 13:36:50|1426.5|1425.3|1426.8|1425.6|1427.1|1425.9|1426.1|1424.9|49
1656682620000|2022-07-01 13:37:00|1426.9|1425.7|1426.8|1425.6|1426.9|1425.7|1426.1|1424.9|62
1656682630000|2022-07-01 13:37:10|1426.6|1425.4|1427.1|1425.9|1427.6|1426.4|1426.6|1425.4|64
1656682640000|2022-07-01 13:37:20|1426.9|1425.7|1426.7|1425.5|1427.1|1425.9|1426.4|1425.2|49
1656682650000|2022-07-01 13:37:30|1426.5|1425.3|1426|1424.8|1426.7|1425.5|1426|1424.8|25
1656682660000|2022-07-01 13:37:40|1425.9|1424.7|1427|1425.8|1427.4|1426.2|1425.9|1424.7|34
1656682670000|2022-07-01 13:37:50|1427.2|1426|1426.5|1425.3|1427.7|1426.5|1426.5|1425.3|53
1656682680000|2022-07-01 13:38:00|1426.4|1425.2|1425.9|1424.7|1426.7|1425.5|1425.9|1424.7|42
1656682690000|2022-07-01 13:38:10|1425.8|1424.6|1424.7|1423.5|1425.8|1424.6|1424.7|1423.5|32
1656682700000|2022-07-01 13:38:20|1424.5|1423.3|1423.9|1422.7|1424.7|1423.5|1423.7|1422.5|24
1656682710000|2022-07-01 13:38:30|1423.7|1422.5|1423.4|1422.2|1423.9|1422.7|1423.4|1422.2|23
1656682720000|2022-07-01 13:38:40|1423.3|1422.1|1423.8|1422.6|1423.9|1422.7|1423|1421.8|42
1656682730000|2022-07-01 13:38:50|1423.9|1422.7|1424.4|1423.2|1424.9|1423.7|1423.9|1422.7|46
1656682740000|2022-07-01 13:39:00|1423.9|1422.7|1423.2|1422|1423.9|1422.7|1423.2|1422|91
1656682750000|2022-07-01 13:39:10|1422.7|1421.5|1422.9|1421.7|1422.9|1421.7|1422.7|1421.5|49
1656682760000|2022-07-01 13:39:20|1422.7|1421.5|1423.4|1422.2|1423.4|1422.2|1422.5|1421.3|28
1656682770000|2022-07-01 13:39:30|1423.3|1422.1|1423.3|1422.1|1423.9|1422.7|1423.2|1422|44
1656682780000|2022-07-01 13:39:40|1423.2|1422|1422.9|1421.7|1423.4|1422.2|1422.3|1421.1|44
1656682790000|2022-07-01 13:39:50|1422.8|1421.6|1422.7|1421.5|1423.4|1422.2|1422.7|1421.5|13
1656682800000|2022-07-01 13:40:00|1422.5|1421.3|1423.4|1422.2|1423.9|1422.7|1422.5|1421.3|106
1656682810000|2022-07-01 13:40:10|1423.2|1422|1423.7|1422.5|1423.9|1422.7|1423|1421.8|154
1656682820000|2022-07-01 13:40:20|1424.2|1423|1423.2|1422|1424.2|1423|1423.2|1422|30
1656682830000|2022-07-01 13:40:30|1423.3|1422.1|1422.2|1421|1423.5|1422.3|1422|1420.8|40
1656682840000|2022-07-01 13:40:40|1422.4|1421.2|1421.9|1420.7|1422.7|1421.5|1421.9|1420.7|64
1656682850000|2022-07-01 13:40:50|1421.5|1420.3|1420.2|1419|1421.7|1420.5|1419.7|1418.5|85
1656682860000|2022-07-01 13:41:00|1420.7|1419.5|1421.2|1420|1422|1420.8|1419.9|1418.7|177
1656682870000|2022-07-01 13:41:10|1421.5|1420.3|1421.4|1420.2|1421.7|1420.5|1421.3|1420.1|21
1656682880000|2022-07-01 13:41:20|1421.6|1420.4|1421.7|1420.5|1421.8|1420.6|1421.4|1420.2|141
1656682890000|2022-07-01 13:41:30|1421.3|1420.1|1421.4|1420.2|1421.4|1420.2|1420.9|1419.7|44
1656682900000|2022-07-01 13:41:40|1421.7|1420.5|1421.4|1420.2|1422.3|1421.1|1421.4|1420.2|48
1656682910000|2022-07-01 13:41:50|1421.7|1420.5|1421|1419.8|1421.7|1420.5|1420.9|1419.7|13
1656682920000|2022-07-01 13:42:00|1421.2|1420|1420|1418.8|1421.2|1420|1420|1418.8|60
1656682930000|2022-07-01 13:42:10|1419.9|1418.7|1419.7|1418.5|1420.2|1419|1419.5|1418.3|97
1656682940000|2022-07-01 13:42:20|1419.5|1418.3|1421.2|1420|1421.2|1420|1419.4|1418.2|40
1656682950000|2022-07-01 13:42:30|1421.4|1420.2|1421.4|1420.2|1421.9|1420.7|1421.2|1420|144
1656682960000|2022-07-01 13:42:40|1421.3|1420.1|1422|1420.8|1422|1420.8|1420.9|1419.7|27
1656682970000|2022-07-01 13:42:50|1422.4|1421.2|1422.4|1421.2|1422.7|1421.5|1422.2|1421|61
1656682980000|2022-07-01 13:43:00|1422.2|1421|1421.9|1420.7|1422.2|1421|1421.7|1420.5|58
1656682990000|2022-07-01 13:43:10|1421.8|1420.6|1420.7|1419.5|1421.8|1420.6|1420.7|1419.5|72
1656683000000|2022-07-01 13:43:20|1420.5|1419.3|1420.2|1419|1420.7|1419.5|1420.2|1419|14
1656683010000|2022-07-01 13:43:30|1419.7|1418.5|1418.9|1417.7|1419.7|1418.5|1418.7|1417.5|95
1656683020000|2022-07-01 13:43:40|1419|1417.8|1418.3|1417.1|1419.2|1418|1418|1416.8|618
1656683030000|2022-07-01 13:43:50|1418.2|1417|1418.8|1417.6|1418.9|1417.7|1418.2|1417|46
1656683040000|2022-07-01 13:44:00|1418.9|1417.7|1419.2|1418|1419.2|1418|1418.4|1417.2|34
1656683050000|2022-07-01 13:44:10|1418.9|1417.7|1418.4|1417.2|1419.2|1418|1418.3|1417.1|62
1656683060000|2022-07-01 13:44:20|1418.2|1417|1418.3|1417.1|1418.7|1417.5|1418.1|1416.9|100
1656683070000|2022-07-01 13:44:30|1418.4|1417.2|1418.3|1417.1|1418.4|1417.2|1418.2|1417|42
1656683080000|2022-07-01 13:44:40|1418.2|1417|1418.3|1417.1|1418.4|1417.2|1417.9|1416.7|57
1656683090000|2022-07-01 13:44:50|1418.4|1417.2|1417.7|1416.5|1418.4|1417.2|1417.3|1416.1|72
1656683100000|2022-07-01 13:45:00|1417.9|1416.7|1417.8|1416.6|1419.2|1418|1417.8|1416.6|142
1656683110000|2022-07-01 13:45:10|1417.7|1416.5|1417.7|1416.5|1417.7|1416.5|1417.6|1416.4|14
1656683120000|2022-07-01 13:45:20|1418.1|1416.9|1417.9|1416.7|1418.4|1417.2|1417.9|1416.7|43
1656683130000|2022-07-01 13:45:30|1418.2|1417|1419.7|1418.5|1419.7|1418.5|1418.1|1416.9|100
1656683140000|2022-07-01 13:45:40|1420.2|1419|1419.4|1418.2|1420.4|1419.2|1419.4|1418.2|43
1656683150000|2022-07-01 13:45:50|1419.7|1418.5|1419.9|1418.7|1420.2|1419|1419.7|1418.5|41
1656683160000|2022-07-01 13:46:00|1420.1|1418.9|1419.7|1418.5|1420.1|1418.9|1418.9|1417.7|68
1656683170000|2022-07-01 13:46:10|1419.9|1418.7|1420.2|1419|1420.4|1419.2|1419.4|1418.2|38
1656683180000|2022-07-01 13:46:20|1420.4|1419.2|1420.7|1419.5|1420.7|1419.5|1420.4|1419.2|42
1656683190000|2022-07-01 13:46:30|1421.2|1420|1421.2|1420|1421.4|1420.2|1420.8|1419.6|45
1656683200000|2022-07-01 13:46:40|1421.7|1420.5|1421.2|1420|1421.7|1420.5|1421.1|1419.9|73
1656683210000|2022-07-01 13:46:50|1420.9|1419.7|1421.4|1420.2|1421.4|1420.2|1420.9|1419.7|37
1656683220000|2022-07-01 13:47:00|1421.3|1420.1|1421.4|1420.2|1421.4|1420.2|1420.9|1419.7|49
1656683230000|2022-07-01 13:47:10|1421.7|1420.5|1422.7|1421.5|1422.7|1421.5|1421.7|1420.5|48
1656683240000|2022-07-01 13:47:20|1422.5|1421.3|1422.1|1420.9|1422.7|1421.5|1421.9|1420.7|83
1656683250000|2022-07-01 13:47:30|1421.9|1420.7|1421.6|1420.4|1421.9|1420.7|1421.3|1420.1|35
1656683260000|2022-07-01 13:47:40|1421.7|1420.5|1421.2|1420|1422.2|1421|1421.2|1420|58
1656683270000|2022-07-01 13:47:50|1421|1419.8|1422.4|1421.2|1422.4|1421.2|1421|1419.8|54
1656683280000|2022-07-01 13:48:00|1422.2|1421|1423.4|1422.2|1423.4|1422.2|1421.9|1420.7|138
1656683290000|2022-07-01 13:48:10|1423.3|1422.1|1422.9|1421.7|1423.4|1422.2|1422.4|1421.2|53
1656683300000|2022-07-01 13:48:20|1423.2|1422|1423.3|1422.1|1423.4|1422.2|1423.1|1421.9|49
1656683310000|2022-07-01 13:48:30|1423.2|1422|1423.2|1422|1423.2|1422|1422.8|1421.6|7
1656683320000|2022-07-01 13:48:40|1423.1|1421.9|1422.7|1421.5|1423.2|1422|1422.4|1421.2|24
1656683330000|2022-07-01 13:48:50|1422.6|1421.4|1421.9|1420.7|1422.7|1421.5|1421.7|1420.5|38
1656683340000|2022-07-01 13:49:00|1421.8|1420.6|1422.3|1421.1|1422.4|1421.2|1421.8|1420.6|109
1656683350000|2022-07-01 13:49:10|1422.2|1421|1421.9|1420.7|1422.4|1421.2|1421.9|1420.7|42
1656683360000|2022-07-01 13:49:20|1421.7|1420.5|1421.2|1420|1421.7|1420.5|1421.2|1420|94
1656683370000|2022-07-01 13:49:30|1420.9|1419.7|1420.9|1419.7|1420.9|1419.7|1420.9|1419.7|22
1656683380000|2022-07-01 13:49:40|1421.2|1420|1420.7|1419.5|1421.2|1420|1420.4|1419.2|32
1656683390000|2022-07-01 13:49:50|1420.5|1419.3|1419.7|1418.5|1420.5|1419.3|1419.7|1418.5|67
1656683400000|2022-07-01 13:50:00|1419.8|1418.6|1420.8|1419.6|1420.9|1419.7|1419.8|1418.6|37
1656683410000|2022-07-01 13:50:10|1420.7|1419.5|1421.2|1420|1421.2|1420|1420.7|1419.5|29
1656683420000|2022-07-01 13:50:20|1420.9|1419.7|1420.9|1419.7|1420.9|1419.7|1420.5|1419.3|26
1656683430000|2022-07-01 13:50:30|1420.8|1419.6|1421|1419.8|1421.3|1420.1|1420.7|1419.5|29
1656683440000|2022-07-01 13:50:40|1421.2|1420|1421.1|1419.9|1421.7|1420.5|1420.9|1419.7|37
1656683450000|2022-07-01 13:50:50|1421|1419.8|1420.7|1419.5|1421.4|1420.2|1420.7|1419.5|49
1656683460000|2022-07-01 13:51:00|1420.8|1419.6|1419.7|1418.5|1420.9|1419.7|1419.7|1418.5|49
1656683470000|2022-07-01 13:51:10|1419.4|1418.2|1419|1417.8|1419.4|1418.2|1419|1417.8|44
1656683480000|2022-07-01 13:51:20|1418.9|1417.7|1419.4|1418.2|1419.4|1418.2|1418.5|1417.3|43
1656683490000|2022-07-01 13:51:30|1419.7|1418.5|1420.5|1419.3|1420.8|1419.6|1419.7|1418.5|38
1656683500000|2022-07-01 13:51:40|1420.7|1419.5|1420.9|1419.7|1420.9|1419.7|1420.4|1419.2|33
1656683510000|2022-07-01 13:51:50|1420.7|1419.5|1420|1418.8|1420.7|1419.5|1420|1418.8|28
1656683520000|2022-07-01 13:52:00|1419.9|1418.7|1420.4|1419.2|1420.7|1419.5|1419.9|1418.7|29
1656683530000|2022-07-01 13:52:10|1420.7|1419.5|1420.9|1419.7|1421.2|1420|1420.7|1419.5|94
1656683540000|2022-07-01 13:52:20|1420.8|1419.6|1420.7|1419.5|1420.8|1419.6|1420.4|1419.2|141
1656683550000|2022-07-01 13:52:30|1420.6|1419.4|1420.2|1419|1420.6|1419.4|1420|1418.8|47
1656683560000|2022-07-01 13:52:40|1420.4|1419.2|1420.4|1419.2|1420.4|1419.2|1420.4|1419.2|125
1656683570000|2022-07-01 13:52:50|1420.3|1419.1|1419.9|1418.7|1420.3|1419.1|1419.9|1418.7|11
1656683580000|2022-07-01 13:53:00|1419.8|1418.6|1419.7|1418.5|1419.9|1418.7|1419.4|1418.2|44
1656683590000|2022-07-01 13:53:10|1419.9|1418.7|1420|1418.8|1420|1418.8|1419.9|1418.7|6
1656683600000|2022-07-01 13:53:20|1420.3|1419.1|1419.9|1418.7|1420.4|1419.2|1419.9|1418.7|69
1656683610000|2022-07-01 13:53:30|1419.7|1418.5|1419.7|1418.5|1419.9|1418.7|1419.5|1418.3|17
1656683620000|2022-07-01 13:53:40|1419.8|1418.6|1419.4|1418.2|1419.8|1418.6|1419.4|1418.2|29
1656683630000|2022-07-01 13:53:50|1419.7|1418.5|1419.9|1418.7|1420.2|1419|1419.7|1418.5|48
1656683640000|2022-07-01 13:54:00|1419.7|1418.5|1420|1418.8|1420.2|1419|1419.5|1418.3|53
1656683650000|2022-07-01 13:54:10|1420.2|1419|1419.8|1418.6|1420.4|1419.2|1419.8|1418.6|46
1656683660000|2022-07-01 13:54:20|1419.7|1418.5|1419.9|1418.7|1419.9|1418.7|1419.4|1418.2|21
1656683670000|2022-07-01 13:54:30|1419.8|1418.6|1419.4|1418.2|1419.9|1418.7|1419.4|1418.2|23
1656683680000|2022-07-01 13:54:40|1419.7|1418.5|1419.4|1418.2|1419.7|1418.5|1419.4|1418.2|18
1656683690000|2022-07-01 13:54:50|1419.2|1418|1419.4|1418.2|1419.6|1418.4|1418.9|1417.7|83
1656683700000|2022-07-01 13:55:00|1419.3|1418.1|1420|1418.8|1420|1418.8|1419.2|1418|40
1656683710000|2022-07-01 13:55:10|1420.2|1419|1419.5|1418.3|1420.4|1419.2|1419.5|1418.3|57
1656683720000|2022-07-01 13:55:20|1419.7|1418.5|1419.9|1418.7|1419.9|1418.7|1419.4|1418.2|22
1656683730000|2022-07-01 13:55:30|1419.8|1418.6|1419.4|1418.2|1419.9|1418.7|1419.4|1418.2|36
1656683740000|2022-07-01 13:55:40|1419.2|1418|1419.2|1418|1419.2|1418|1418.9|1417.7|33
1656683750000|2022-07-01 13:55:50|1419|1417.8|1418.9|1417.7|1419.2|1418|1418.7|1417.5|58
1656683760000|2022-07-01 13:56:00|1419.2|1418|1420.7|1419.5|1420.9|1419.7|1419|1417.8|81
1656683770000|2022-07-01 13:56:10|1421.1|1419.9|1421.4|1420.2|1422.4|1421.2|1421.1|1419.9|92
1656683780000|2022-07-01 13:56:20|1421.8|1420.6|1420.7|1419.5|1421.8|1420.6|1420.7|1419.5|46
1656683790000|2022-07-01 13:56:30|1420.8|1419.6|1420.7|1419.5|1420.9|1419.7|1420.7|1419.5|88
1656683800000|2022-07-01 13:56:40|1420.9|1419.7|1420.7|1419.5|1420.9|1419.7|1420.7|1419.5|31
1656683810000|2022-07-01 13:56:50|1420.4|1419.2|1420.5|1419.3|1420.7|1419.5|1420.4|1419.2|50
1656683820000|2022-07-01 13:57:00|1420.4|1419.2|1419.9|1418.7|1420.7|1419.5|1419.9|1418.7|33
1656683830000|2022-07-01 13:57:10|1420.3|1419.1|1420.7|1419.5|1420.7|1419.5|1420.3|1419.1|24
1656683840000|2022-07-01 13:57:20|1420.4|1419.2|1419.9|1418.7|1420.4|1419.2|1419.9|1418.7|49
1656683850000|2022-07-01 13:57:30|1419.7|1418.5|1420|1418.8|1420.2|1419|1419.4|1418.2|63
1656683860000|2022-07-01 13:57:40|1420.2|1419|1420.4|1419.2|1420.7|1419.5|1420.2|1419|37
1656683870000|2022-07-01 13:57:50|1420.3|1419.1|1420.4|1419.2|1420.7|1419.5|1420.2|1419|61
1656683880000|2022-07-01 13:58:00|1420.7|1419.5|1421.2|1420|1421.7|1420.5|1420.7|1419.5|129
1656683890000|2022-07-01 13:58:10|1421|1419.8|1419.9|1418.7|1421.2|1420|1419.9|1418.7|14
1656683900000|2022-07-01 13:58:20|1419.8|1418.6|1419.7|1418.5|1419.8|1418.6|1419.4|1418.2|15
1656683910000|2022-07-01 13:58:30|1419.5|1418.3|1420.7|1419.5|1420.7|1419.5|1419.4|1418.2|14
1656683920000|2022-07-01 13:58:40|1420.5|1419.3|1419.9|1418.7|1420.8|1419.6|1419.8|1418.6|29
1656683930000|2022-07-01 13:58:50|1420.4|1419.2|1421|1419.8|1421.2|1420|1420.4|1419.2|38
1656683940000|2022-07-01 13:59:00|1420.9|1419.7|1420.4|1419.2|1420.9|1419.7|1420.3|1419.1|21
1656683950000|2022-07-01 13:59:10|1420.2|1419|1419|1417.8|1420.2|1419|1419|1417.8|21
1656683960000|2022-07-01 13:59:20|1418.9|1417.7|1418.7|1417.5|1418.9|1417.7|1418.7|1417.5|24
1656683970000|2022-07-01 13:59:30|1418.4|1417.2|1418.3|1417.1|1418.4|1417.2|1417.4|1416.2|50
1656683980000|2022-07-01 13:59:40|1418.2|1417|1418.9|1417.7|1418.9|1417.7|1417.9|1416.7|46
1656683990000|2022-07-01 13:59:50|1419.2|1418|1418.9|1417.7|1419.2|1418|1418.8|1417.6|21
1656684000000|2022-07-01 14:00:00|1418.8|1417.6|1418.2|1417|1419|1417.8|1418.2|1417|54
1656684010000|2022-07-01 14:00:10|1418.4|1417.2|1418.2|1417|1418.4|1417.2|1417.9|1416.7|44
1656684020000|2022-07-01 14:00:20|1418.3|1417.1|1417.9|1416.7|1418.4|1417.2|1417.9|1416.7|16
1656684030000|2022-07-01 14:00:30|1418.2|1417|1418.6|1417.4|1418.7|1417.5|1417.9|1416.7|65
1656684040000|2022-07-01 14:00:40|1418.7|1417.5|1418.2|1417|1418.7|1417.5|1418.2|1417|10
1656684050000|2022-07-01 14:00:50|1418.3|1417.1|1418.9|1417.7|1419.3|1418.1|1418.1|1416.9|32
1656684060000|2022-07-01 14:01:00|1419.2|1418|1420.2|1419|1420.7|1419.5|1419|1417.8|82
1656684070000|2022-07-01 14:01:10|1420.3|1419.1|1420.3|1419.1|1420.7|1419.5|1420.2|1419|39
1656684080000|2022-07-01 14:01:20|1420.4|1419.2|1419.8|1418.6|1420.4|1419.2|1419.4|1418.2|39
1656684090000|2022-07-01 14:01:30|1419.6|1418.4|1419.2|1418|1419.6|1418.4|1419|1417.8|13
1656684100000|2022-07-01 14:01:40|1418.9|1417.7|1419.3|1418.1|1419.4|1418.2|1418.9|1417.7|40
1656684110000|2022-07-01 14:01:50|1419.2|1418|1419.4|1418.2|1419.4|1418.2|1419.1|1417.9|22
1656684120000|2022-07-01 14:02:00|1419.9|1418.7|1419.2|1418|1420.2|1419|1419.2|1418|37
1656684130000|2022-07-01 14:02:10|1418.9|1417.7|1419.1|1417.9|1419.2|1418|1418.9|1417.7|21
1656684140000|2022-07-01 14:02:20|1418.9|1417.7|1418.9|1417.7|1419.1|1417.9|1418.9|1417.7|18
1656684150000|2022-07-01 14:02:30|1418.5|1417.3|1418.3|1417.1|1418.5|1417.3|1418.3|1417.1|32
1656684160000|2022-07-01 14:02:40|1418.4|1417.2|1418.7|1417.5|1419.1|1417.9|1418.4|1417.2|19
1656684170000|2022-07-01 14:02:50|1418.8|1417.6|1420.2|1419|1420.4|1419.2|1418.8|1417.6|84
1656684180000|2022-07-01 14:03:00|1420.1|1418.9|1419.7|1418.5|1420.2|1419|1419.6|1418.4|51
1656684190000|2022-07-01 14:03:10|1419.6|1418.4|1419|1417.8|1419.7|1418.5|1419|1417.8|24
1656684200000|2022-07-01 14:03:20|1419.2|1418|1418.9|1417.7|1419.4|1418.2|1418.9|1417.7|27
1656684210000|2022-07-01 14:03:30|1418.7|1417.5|1418.6|1417.4|1418.8|1417.6|1418.6|1417.4|110
1656684220000|2022-07-01 14:03:40|1418.5|1417.3|1418.2|1417|1418.5|1417.3|1417.7|1416.5|49
1656684230000|2022-07-01 14:03:50|1418.3|1417.1|1418.9|1417.7|1418.9|1417.7|1418.3|1417.1|23
1656684240000|2022-07-01 14:04:00|1418.8|1417.6|1418.7|1417.5|1418.8|1417.6|1418.4|1417.2|27
1656684250000|2022-07-01 14:04:10|1418.5|1417.3|1418.4|1417.2|1418.5|1417.3|1418.4|1417.2|7
1656684260000|2022-07-01 14:04:20|1418.2|1417|1418.3|1417.1|1418.4|1417.2|1418.1|1416.9|33
1656684270000|2022-07-01 14:04:30|1418.2|1417|1418.4|1417.2|1418.4|1417.2|1418.2|1417|10
1656684280000|2022-07-01 14:04:40|1418.7|1417.5|1418.7|1417.5|1419.2|1418|1418.7|1417.5|61
1656684290000|2022-07-01 14:04:50|1418.6|1417.4|1418.7|1417.5|1418.7|1417.5|1418.4|1417.2|17
1656684300000|2022-07-01 14:05:00|1418.6|1417.4|1418.4|1417.2|1418.7|1417.5|1418.2|1417|33
1656684310000|2022-07-01 14:05:10|1418.5|1417.3|1419.7|1418.5|1419.7|1418.5|1418.5|1417.3|34
1656684320000|2022-07-01 14:05:20|1419.9|1418.7|1420.4|1419.2|1420.4|1419.2|1419.9|1418.7|54
1656684330000|2022-07-01 14:05:30|1420.3|1419.1|1419.9|1418.7|1420.3|1419.1|1419.7|1418.5|17
1656684340000|2022-07-01 14:05:40|1419.7|1418.5|1419.2|1418|1419.7|1418.5|1419.2|1418|17
1656684350000|2022-07-01 14:05:50|1419|1417.8|1418.7|1417.5|1419.2|1418|1418.7|1417.5|48
1656684360000|2022-07-01 14:06:00|1418.6|1417.4|1417.9|1416.7|1418.6|1417.4|1417.9|1416.7|51
1656684370000|2022-07-01 14:06:10|1417.7|1416.5|1416.4|1415.2|1417.7|1416.5|1416.4|1415.2|88
1656684380000|2022-07-01 14:06:20|1416.7|1415.5|1416.8|1415.6|1416.8|1415.6|1416.2|1415|26
1656684390000|2022-07-01 14:06:30|1416.7|1415.5|1416.7|1415.5|1416.9|1415.7|1416.4|1415.2|57
1656684400000|2022-07-01 14:06:40|1416.9|1415.7|1417.7|1416.5|1417.9|1416.7|1416.9|1415.7|35
1656684410000|2022-07-01 14:06:50|1417.8|1416.6|1417.8|1416.6|1418.2|1417|1417.7|1416.5|23
1656684420000|2022-07-01 14:07:00|1417.7|1416.5|1417.8|1416.6|1417.9|1416.7|1417.7|1416.5|13
1656684430000|2022-07-01 14:07:10|1417.9|1416.7|1418.3|1417.1|1418.4|1417.2|1417.9|1416.7|14
1656684440000|2022-07-01 14:07:20|1418.2|1417|1417.9|1416.7|1418.2|1417|1417.8|1416.6|11
1656684450000|2022-07-01 14:07:30|1418|1416.8|1418.2|1417|1418.4|1417.2|1417.9|1416.7|15
1656684460000|2022-07-01 14:07:40|1418|1416.8|1418.4|1417.2|1418.4|1417.2|1418|1416.8|10
1656684470000|2022-07-01 14:07:50|1418.3|1417.1|1418.2|1417|1418.3|1417.1|1417.9|1416.7|10
1656684480000|2022-07-01 14:08:00|1418.1|1416.9|1417.7|1416.5|1418.2|1417|1417.4|1416.2|17
1656684490000|2022-07-01 14:08:10|1417.6|1416.4|1418.1|1416.9|1418.2|1417|1417.6|1416.4|17
1656684500000|2022-07-01 14:08:20|1418|1416.8|1418.7|1417.5|1418.7|1417.5|1417.9|1416.7|61
1656684510000|2022-07-01 14:08:30|1418.6|1417.4|1418.8|1417.6|1418.9|1417.7|1418.4|1417.2|24
1656684520000|2022-07-01 14:08:40|1418.9|1417.7|1419.2|1418|1419.2|1418|1418.7|1417.5|23
1656684530000|2022-07-01 14:08:50|1419.3|1418.1|1418.7|1417.5|1419.3|1418.1|1418.4|1417.2|69
1656684540000|2022-07-01 14:09:00|1418.6|1417.4|1418.1|1416.9|1418.6|1417.4|1418.1|1416.9|61
1656684550000|2022-07-01 14:09:10|1418|1416.8|1417.9|1416.7|1418.3|1417.1|1417.7|1416.5|20
1656684560000|2022-07-01 14:09:20|1418|1416.8|1417.9|1416.7|1418.2|1417|1417.9|1416.7|14
1656684570000|2022-07-01 14:09:30|||||||||57
1656684580000|2022-07-01 14:09:40|1418.2|1417|1418.4|1417.2|1418.4|1417.2|1418.2|1417|111
1656684590000|2022-07-01 14:09:50|1418.7|1417.5|1418.2|1417|1418.7|1417.5|1418.2|1417|15
1656684600000|2022-07-01 14:10:00|1418.1|1416.9|1417.8|1416.6|1418.2|1417|1417.8|1416.6|45
1656684610000|2022-07-01 14:10:10|1417.9|1416.7|1417.9|1416.7|1418.2|1417|1417.8|1416.6|14
1656684620000|2022-07-01 14:10:20|1418.2|1417|1417.7|1416.5|1418.2|1417|1417.7|1416.5|39
1656684630000|2022-07-01 14:10:30|1417.4|1416.2|1417.2|1416|1417.4|1416.2|1417.2|1416|37
1656684640000|2022-07-01 14:10:40|1417.3|1416.1|1417.3|1416.1|1417.3|1416.1|1417.3|1416.1|45
1656684650000|2022-07-01 14:10:50|1417.4|1416.2|1417.4|1416.2|1417.4|1416.2|1417.3|1416.1|23
1656684660000|2022-07-01 14:11:00|1417.7|1416.5|1417.9|1416.7|1418.5|1417.3|1417.4|1416.2|88
1656684670000|2022-07-01 14:11:10|1418.2|1417|1417.9|1416.7|1418.4|1417.2|1417.9|1416.7|44
1656684680000|2022-07-01 14:11:20|1417.8|1416.6|1417.9|1416.7|1417.9|1416.7|1417.7|1416.5|41
1656684690000|2022-07-01 14:11:30|1417.8|1416.6|1417.7|1416.5|1417.8|1416.6|1417.7|1416.5|36
1656684700000|2022-07-01 14:11:40|1417.3|1416.1|1416.9|1415.7|1417.3|1416.1|1416.9|1415.7|46
1656684710000|2022-07-01 14:11:50|1416.7|1415.5|1416.4|1415.2|1416.7|1415.5|1416.4|1415.2|67
1656684720000|2022-07-01 14:12:00|1416.2|1415|1415.9|1414.7|1416.2|1415|1415.9|1414.7|9
1656684730000|2022-07-01 14:12:10|1415.4|1414.2|1416.7|1415.5|1416.7|1415.5|1415.4|1414.2|170
1656684740000|2022-07-01 14:12:20|1416.6|1415.4|1417.6|1416.4|1417.6|1416.4|1416.6|1415.4|54
1656684750000|2022-07-01 14:12:30|1417.7|1416.5|1417.2|1416|1417.7|1416.5|1417.2|1416|22
1656684760000|2022-07-01 14:12:40|1417.4|1416.2|1417.4|1416.2|1417.4|1416.2|1417.2|1416|9
1656684770000|2022-07-01 14:12:50|1417.3|1416.1|1417.7|1416.5|1417.7|1416.5|1417.2|1416|39
1656684780000|2022-07-01 14:13:00|1417.6|1416.4|1417.7|1416.5|1417.7|1416.5|1417.2|1416|25
1656684790000|2022-07-01 14:13:10|1417.6|1416.4|1417.7|1416.5|1417.7|1416.5|1417.4|1416.2|10
1656684800000|2022-07-01 14:13:20|1417.8|1416.6|1418.4|1417.2|1418.7|1417.5|1417.8|1416.6|46
1656684810000|2022-07-01 14:13:30|1418.3|1417.1|1418.2|1417|1418.4|1417.2|1418.2|1417|6
1656684820000|2022-07-01 14:13:40|1417.9|1416.7|1417.9|1416.7|1418.2|1417|1417.9|1416.7|34
1656684830000|2022-07-01 14:13:50|1418.2|1417|1417.9|1416.7|1418.2|1417|1417.9|1416.7|56
1656684840000|2022-07-01 14:14:00|1418.1|1416.9|1418.6|1417.4|1418.7|1417.5|1418|1416.8|125
1656684850000|2022-07-01 14:14:10|1418.4|1417.2|1417.9|1416.7|1418.4|1417.2|1417.9|1416.7|84
1656684860000|2022-07-01 14:14:20|1417.8|1416.6|1417.9|1416.7|1417.9|1416.7|1417.5|1416.3|193
1656684870000|2022-07-01 14:14:30|1418.2|1417|1418.7|1417.5|1418.9|1417.7|1418.2|1417|30
1656684880000|2022-07-01 14:14:40|1418.6|1417.4|1417.4|1416.2|1418.7|1417.5|1417.3|1416.1|57
1656684890000|2022-07-01 14:14:50|1417.3|1416.1|1417.7|1416.5|1417.9|1416.7|1417.1|1415.9|175
1656684900000|2022-07-01 14:15:00|1417.6|1416.4|1417.7|1416.5|1417.9|1416.7|1417.6|1416.4|57
1656684910000|2022-07-01 14:15:10|1417.8|1416.6|1418.4|1417.2|1418.4|1417.2|1417.7|1416.5|56
1656684920000|2022-07-01 14:15:20|||||||||10
1656684930000|2022-07-01 14:15:30|1418.7|1417.5|1419.2|1418|1419.4|1418.2|1418.7|1417.5|23
1656684940000|2022-07-01 14:15:40|1419.7|1418.5|1419.3|1418.1|1419.7|1418.5|1419.2|1418|18
1656684950000|2022-07-01 14:15:50|1419.2|1418|1419.2|1418|1419.2|1418|1418.9|1417.7|34
1656684960000|2022-07-01 14:16:00|1419.1|1417.9|1419.5|1418.3|1419.7|1418.5|1419.1|1417.9|35
1656684970000|2022-07-01 14:16:10|1419.7|1418.5|1420.3|1419.1|1420.4|1419.2|1419.3|1418.1|74
1656684980000|2022-07-01 14:16:20|1420.4|1419.2|1420.2|1419|1420.4|1419.2|1419.7|1418.5|61
1656684990000|2022-07-01 14:16:30|1419.9|1418.7|1419.9|1418.7|1420.2|1419|1419.9|1418.7|21
1656685000000|2022-07-01 14:16:40|1419.7|1418.5|1418.9|1417.7|1419.8|1418.6|1418.9|1417.7|45
1656685010000|2022-07-01 14:16:50|1418.8|1417.6|1418.9|1417.7|1419.3|1418.1|1418.8|1417.6|38
1656685020000|2022-07-01 14:17:00|1418.8|1417.6|1418.2|1417|1418.8|1417.6|1418.2|1417|28
1656685030000|2022-07-01 14:17:10|1418.4|1417.2|1417.9|1416.7|1418.4|1417.2|1417.7|1416.5|62
1656685040000|2022-07-01 14:17:20|1418.2|1417|1417.9|1416.7|1418.2|1417|1417.9|1416.7|24
1656685050000|2022-07-01 14:17:30|1418.2|1417|1418.6|1417.4|1418.7|1417.5|1418|1416.8|59
1656685060000|2022-07-01 14:17:40|1418.4|1417.2|1418.1|1416.9|1418.4|1417.2|1418.1|1416.9|6
1656685070000|2022-07-01 14:17:50|1418.2|1417|1417.7|1416.5|1418.2|1417|1417.7|1416.5|17
1656685080000|2022-07-01 14:18:00|1417.8|1416.6|1417.7|1416.5|1417.9|1416.7|1417.7|1416.5|69
1656685090000|2022-07-01 14:18:10|1417.8|1416.6|1417.7|1416.5|1417.8|1416.6|1417.4|1416.2|29
1656685100000|2022-07-01 14:18:20|1417.8|1416.6|1417.9|1416.7|1417.9|1416.7|1417.8|1416.6|26
1656685110000|2022-07-01 14:18:30|1417.8|1416.6|1417.7|1416.5|1417.9|1416.7|1417.6|1416.4|10
1656685120000|2022-07-01 14:18:40|1418.2|1417|1419.2|1418|1419.2|1418|1417.8|1416.6|50
1656685130000|2022-07-01 14:18:50|1419.1|1417.9|1419.1|1417.9|1419.2|1418|1418.9|1417.7|17
1656685140000|2022-07-01 14:19:00|1418.9|1417.7|1419.2|1418|1419.4|1418.2|1418.9|1417.7|26
1656685150000|2022-07-01 14:19:10|1419.4|1418.2|1419.4|1418.2|1419.7|1418.5|1419.4|1418.2|11
1656685160000|2022-07-01 14:19:20|1419.7|1418.5|1419.1|1417.9|1419.7|1418.5|1419|1417.8|31
1656685170000|2022-07-01 14:19:30|1419.2|1418|1418.8|1417.6|1419.2|1418|1418.8|1417.6|9
1656685180000|2022-07-01 14:19:40|1418.9|1417.7|1418.5|1417.3|1418.9|1417.7|1418.5|1417.3|9
1656685190000|2022-07-01 14:19:50|1418.3|1417.1|1418.7|1417.5|1418.7|1417.5|1418.2|1417|29
1656685200000|2022-07-01 14:20:00|1418.8|1417.6|1418.3|1417.1|1418.8|1417.6|1418.2|1417|32
1656685210000|2022-07-01 14:20:10|1418.2|1417|1418.2|1417|1418.4|1417.2|1418.2|1417|21
1656685220000|2022-07-01 14:20:20|1417.9|1416.7|1418.1|1416.9|1418.1|1416.9|1417.9|1416.7|6
1656685230000|2022-07-01 14:20:30|1418.2|1417|1417.8|1416.6|1418.3|1417.1|1417.8|1416.6|21
1656685240000|2022-07-01 14:20:40|1417.7|1416.5|1417.8|1416.6|1417.9|1416.7|1417.7|1416.5|12
1656685250000|2022-07-01 14:20:50|1417.9|1416.7|1418.8|1417.6|1418.8|1417.6|1417.8|1416.6|94
1656685260000|2022-07-01 14:21:00|1418.7|1417.5|1418.7|1417.5|1418.9|1417.7|1418.7|1417.5|18
1656685270000|2022-07-01 14:21:10|1418.2|1417|1418.4|1417.2|1418.7|1417.5|1418.2|1417|8
1656685280000|2022-07-01 14:21:20|1418.3|1417.1|1418.6|1417.4|1418.7|1417.5|1418.3|1417.1|21
1656685290000|2022-07-01 14:21:30|1418.7|1417.5|1418.9|1417.7|1419.2|1418|1418.7|1417.5|15
1656685300000|2022-07-01 14:21:40|1419.4|1418.2|1419.4|1418.2|1419.4|1418.2|1419.4|1418.2|23
1656685310000|2022-07-01 14:21:50|1419.7|1418.5|1419.9|1418.7|1420.4|1419.2|1419.7|1418.5|41
1656685320000|2022-07-01 14:22:00|1419.7|1418.5|1419.9|1418.7|1419.9|1418.7|1419.4|1418.2|51
1656685330000|2022-07-01 14:22:10|1420|1418.8|1419.9|1418.7|1420.4|1419.2|1419.6|1418.4|44
1656685340000|2022-07-01 14:22:20|1420.2|1419|1420|1418.8|1420.4|1419.2|1419.9|1418.7|25
1656685350000|2022-07-01 14:22:30|1420.2|1419|1419.9|1418.7|1420.3|1419.1|1419.9|1418.7|5
1656685360000|2022-07-01 14:22:40|1419.8|1418.6|1419.5|1418.3|1419.8|1418.6|1419.5|1418.3|17
1656685370000|2022-07-01 14:22:50|1419.4|1418.2|1419.2|1418|1419.4|1418.2|1419.1|1417.9|8
1656685380000|2022-07-01 14:23:00|1419.1|1417.9|1419|1417.8|1419.3|1418.1|1419|1417.8|23
1656685390000|2022-07-01 14:23:10|1419.2|1418|1419.5|1418.3|1419.7|1418.5|1419|1417.8|57
1656685400000|2022-07-01 14:23:20|1419.4|1418.2|1419.9|1418.7|1419.9|1418.7|1419.2|1418|37
1656685410000|2022-07-01 14:23:30|1420.2|1419|1419.9|1418.7|1420.2|1419|1419.9|1418.7|7
1656685420000|2022-07-01 14:23:40|1419.7|1418.5|1419.9|1418.7|1420.2|1419|1419.7|1418.5|26
1656685430000|2022-07-01 14:23:50|1419.7|1418.5|1419.4|1418.2|1419.8|1418.6|1419.3|1418.1|60
1656685440000|2022-07-01 14:24:00|1419.3|1418.1|1419.6|1418.4|1419.7|1418.5|1419.1|1417.9|27
1656685450000|2022-07-01 14:24:10|1419.7|1418.5|1419.2|1418|1419.7|1418.5|1419.2|1418|2
1656685460000|2022-07-01 14:24:20|1419.1|1417.9|1419.3|1418.1|1419.5|1418.3|1418.9|1417.7|39
1656685470000|2022-07-01 14:24:30|1419.4|1418.2|1419.6|1418.4|1419.7|1418.5|1419.3|1418.1|1
1656685480000|2022-07-01 14:24:40|1419.7|1418.5|1419.7|1418.5|1419.7|1418.5|1419.6|1418.4|12
1656685490000|2022-07-01 14:24:50|1419.6|1418.4|1419.3|1418.1|1419.7|1418.5|1419.3|1418.1|81
1656685500000|2022-07-01 14:25:00|1419.4|1418.2|1418.3|1417.1|1419.4|1418.2|1418.3|1417.1|19
1656685510000|2022-07-01 14:25:10|1418.4|1417.2|1418.4|1417.2|1418.7|1417.5|1418.3|1417.1|22
1656685520000|2022-07-01 14:25:20|1418.5|1417.3|1419.1|1417.9|1419.2|1418|1418.5|1417.3|31
1656685530000|2022-07-01 14:25:30|1418.9|1417.7|1418.9|1417.7|1419.2|1418|1418.9|1417.7|22
1656685540000|2022-07-01 14:25:40|1419.2|1418|1418.8|1417.6|1419.2|1418|1418.8|1417.6|15
1656685550000|2022-07-01 14:25:50|1418.7|1417.5|1418.4|1417.2|1418.8|1417.6|1418.3|1417.1|10
1656685560000|2022-07-01 14:26:00|1418.3|1417.1|1418.6|1417.4|1418.9|1417.7|1418.3|1417.1|29
1656685570000|2022-07-01 14:26:10|1418.5|1417.3|1418.2|1417|1418.5|1417.3|1418.2|1417|5
1656685580000|2022-07-01 14:26:20|1418.1|1416.9|1418.1|1416.9|1418.2|1417|1417.8|1416.6|40
1656685590000|2022-07-01 14:26:30|1418.2|1417|1418.7|1417.5|1418.7|1417.5|1418.2|1417|17
1656685600000|2022-07-01 14:26:40|1418.4|1417.2|1418.6|1417.4|1418.7|1417.5|1418.3|1417.1|34
1656685610000|2022-07-01 14:26:50|1418.7|1417.5|1418.7|1417.5|1418.7|1417.5|1418.6|1417.4|10
1656685620000|2022-07-01 14:27:00|1418.6|1417.4|1418.4|1417.2|1418.6|1417.4|1418.4|1417.2|25
1656685630000|2022-07-01 14:27:10|1418.3|1417.1|1418.4|1417.2|1418.4|1417.2|1418.1|1416.9|19
1656685640000|2022-07-01 14:27:20|1418.6|1417.4|1418.6|1417.4|1418.7|1417.5|1418.4|1417.2|79
1656685650000|2022-07-01 14:27:30|1418.7|1417.5|1417.9|1416.7|1418.7|1417.5|1417.8|1416.6|39
1656685660000|2022-07-01 14:27:40|1417.8|1416.6|1417.8|1416.6|1417.9|1416.7|1417.7|1416.5|67
1656685670000|2022-07-01 14:27:50|1417.7|1416.5|1417.7|1416.5|1417.8|1416.6|1417.7|1416.5|140
1656685680000|2022-07-01 14:28:00|1417.6|1416.4|1417|1415.8|1417.7|1416.5|1417|1415.8|42
1656685690000|2022-07-01 14:28:10|1416.9|1415.7|1416.3|1415.1|1416.9|1415.7|1416.3|1415.1|36
1656685700000|2022-07-01 14:28:20|1416.2|1415|1415.9|1414.7|1416.7|1415.5|1415.9|1414.7|59
1656685710000|2022-07-01 14:28:30|||||||||49
1656685720000|2022-07-01 14:28:40|1415.4|1414.2|1415.7|1414.5|1415.7|1414.5|1415.4|1414.2|40
1656685730000|2022-07-01 14:28:50|1415.4|1414.2|1415.2|1414|1415.4|1414.2|1415.2|1414|124
1656685740000|2022-07-01 14:29:00|1414.9|1413.7|1414.2|1413|1415|1413.8|1414.2|1413|91
1656685750000|2022-07-01 14:29:10|1414.3|1413.1|1414.2|1413|1414.7|1413.5|1414.2|1413|17
1656685760000|2022-07-01 14:29:20|1414.4|1413.2|1414.2|1413|1414.4|1413.2|1414.2|1413|32
1656685770000|2022-07-01 14:29:30|1413.9|1412.7|1413.4|1412.2|1413.9|1412.7|1413.4|1412.2|66
1656685780000|2022-07-01 14:29:40|1413.5|1412.3|1413.7|1412.5|1413.9|1412.7|1413.4|1412.2|60
1656685790000|2022-07-01 14:29:50|1413.6|1412.4|1413.2|1412|1413.7|1412.5|1413.2|1412|32
1656685800000|2022-07-01 14:30:00|1412.9|1411.7|1411.9|1410.7|1412.9|1411.7|1411.9|1410.7|161
1656685810000|2022-07-01 14:30:10|1412.2|1411|1411.9|1410.7|1412.4|1411.2|1411.9|1410.7|47
1656685820000|2022-07-01 14:30:20|1411.7|1410.5|1411.4|1410.2|1411.9|1410.7|1411.4|1410.2|107
1656685830000|2022-07-01 14:30:30|1411.2|1410|1409.9|1408.7|1411.4|1410.2|1409.9|1408.7|354
1656685840000|2022-07-01 14:30:40|1410.7|1409.5|1409.9|1408.7|1411.2|1410|1409.4|1408.2|229
1656685850000|2022-07-01 14:30:50|1410.2|1409|1410|1408.8|1410.4|1409.2|1410|1408.8|60
1656685860000|2022-07-01 14:31:00|1409.9|1408.7|1410.4|1409.2|1410.9|1409.7|1409.9|1408.7|141
1656685870000|2022-07-01 14:31:10|1410.5|1409.3|1411.5|1410.3|1411.6|1410.4|1410.5|1409.3|73
1656685880000|2022-07-01 14:31:20|1411.7|1410.5|1410.6|1409.4|1411.8|1410.6|1410.4|1409.2|75
1656685890000|2022-07-01 14:31:30|1410.7|1409.5|1411.2|1410|1411.2|1410|1410.7|1409.5|16
1656685900000|2022-07-01 14:31:40|1410.9|1409.7|1410.9|1409.7|1411|1409.8|1410.9|1409.7|19
1656685910000|2022-07-01 14:31:50|1410.7|1409.5|1410.1|1408.9|1410.7|1409.5|1410.1|1408.9|44
1656685920000|2022-07-01 14:32:00|1410.2|1409|1411.6|1410.4|1411.7|1410.5|1410|1408.8|36
1656685930000|2022-07-01 14:32:10|1411.7|1410.5|1409.2|1408|1411.7|1410.5|1409.2|1408|62
1656685940000|2022-07-01 14:32:20|1409.4|1408.2|1409.4|1408.2|1409.4|1408.2|1409.3|1408.1|35
1656685950000|2022-07-01 14:32:30|1409.3|1408.1|1409.7|1408.5|1409.9|1408.7|1409.3|1408.1|19
1656685960000|2022-07-01 14:32:40|1409.4|1408.2|1408.9|1407.7|1409.4|1408.2|1408.9|1407.7|100
1656685970000|2022-07-01 14:32:50|1408.4|1407.2|1410.3|1409.1|1410.3|1409.1|1407.9|1406.7|196
1656685980000|2022-07-01 14:33:00|1409.9|1408.7|1410.3|1409.1|1410.3|1409.1|1409.3|1408.1|56
1656685990000|2022-07-01 14:33:10|1410.2|1409|1409.9|1408.7|1410.2|1409|1409.8|1408.6|21
1656686000000|2022-07-01 14:33:20|1409.8|1408.6|1408.9|1407.7|1409.8|1408.6|1408.9|1407.7|57
1656686010000|2022-07-01 14:33:30|1408.6|1407.4|1408.2|1407|1408.9|1407.7|1407.9|1406.7|128
1656686020000|2022-07-01 14:33:40|1408.4|1407.2|1409.8|1408.6|1409.9|1408.7|1408.4|1407.2|98
1656686030000|2022-07-01 14:33:50|1409.9|1408.7|1410|1408.8|1410.7|1409.5|1409.9|1408.7|26
1656686040000|2022-07-01 14:34:00|1410.3|1409.1|1409.2|1408|1410.3|1409.1|1409.2|1408|58
1656686050000|2022-07-01 14:34:10|1409|1407.8|1408.9|1407.7|1409.2|1408|1408.9|1407.7|25
1656686060000|2022-07-01 14:34:20|1408.7|1407.5|1408.9|1407.7|1408.9|1407.7|1408.7|1407.5|17
1656686070000|2022-07-01 14:34:30|1408.7|1407.5|1409.4|1408.2|1409.4|1408.2|1408.7|1407.5|22
1656686080000|2022-07-01 14:34:40|1409.7|1408.5|1409.2|1408|1409.7|1408.5|1409.2|1408|35
1656686090000|2022-07-01 14:34:50|1408.7|1407.5|1408.7|1407.5|1408.8|1407.6|1408.4|1407.2|35
1656686100000|2022-07-01 14:35:00|1408.9|1407.7|1410.7|1409.5|1410.7|1409.5|1408.9|1407.7|123
1656686110000|2022-07-01 14:35:10|1410.4|1409.2|1410.4|1409.2|1410.7|1409.5|1410.4|1409.2|19
1656686120000|2022-07-01 14:35:20|1410|1408.8|1409.9|1408.7|1410|1408.8|1409.8|1408.6|21
1656686130000|2022-07-01 14:35:30|1409.8|1408.6|1410.1|1408.9|1410.2|1409|1409.7|1408.5|21
1656686140000|2022-07-01 14:35:40|1409.9|1408.7|1410|1408.8|1410.4|1409.2|1409.9|1408.7|14
1656686150000|2022-07-01 14:35:50|1409.9|1408.7|1410.1|1408.9|1410.3|1409.1|1409.8|1408.6|76
1656686160000|2022-07-01 14:36:00|1410.2|1409|1409.6|1408.4|1410.2|1409|1409.6|1408.4|21
1656686170000|2022-07-01 14:36:10|1409.4|1408.2|1410.3|1409.1|1410.3|1409.1|1409.4|1408.2|21
1656686180000|2022-07-01 14:36:20|1410.4|1409.2|1411.1|1409.9|1411.4|1410.2|1410.4|1409.2|59
1656686190000|2022-07-01 14:36:30|1410.9|1409.7|1411.7|1410.5|1411.7|1410.5|1410.9|1409.7|33
1656686200000|2022-07-01 14:36:40|1411.6|1410.4|1411.6|1410.4|1411.7|1410.5|1411.4|1410.2|15
1656686210000|2022-07-01 14:36:50|1411.7|1410.5|1411.4|1410.2|1411.7|1410.5|1411.4|1410.2|2
1656686220000|2022-07-01 14:37:00|1411.3|1410.1|1411.2|1410|1411.5|1410.3|1411.1|1409.9|36
1656686230000|2022-07-01 14:37:10|1410.9|1409.7|1410.9|1409.7|1411.2|1410|1410.9|1409.7|29
1656686240000|2022-07-01 14:37:20|1410.7|1409.5|1410.6|1409.4|1410.7|1409.5|1410.2|1409|54
1656686250000|2022-07-01 14:37:30|1410.5|1409.3|1410.9|1409.7|1411.2|1410|1410.4|1409.2|26
1656686260000|2022-07-01 14:37:40|1410.8|1409.6|1410.7|1409.5|1411|1409.8|1410.7|1409.5|15
1656686270000|2022-07-01 14:37:50|1410.8|1409.6|1410.2|1409|1410.8|1409.6|1410.2|1409|24
1656686280000|2022-07-01 14:38:00|1409.9|1408.7|1410.4|1409.2|1410.4|1409.2|1409.9|1408.7|31
1656686290000|2022-07-01 14:38:10|1410.3|1409.1|1410.2|1409|1410.3|1409.1|1410.2|1409|5
1656686300000|2022-07-01 14:38:20|1409.9|1408.7|1409.7|1408.5|1409.9|1408.7|1409.7|1408.5|9
1656686310000|2022-07-01 14:38:30|1409.4|1408.2|1409.4|1408.2|1409.4|1408.2|1409.4|1408.2|24
1656686320000|2022-07-01 14:38:40|1409.7|1408.5|1409.7|1408.5|1409.7|1408.5|1409.6|1408.4|19
1656686330000|2022-07-01 14:38:50|1409.9|1408.7|1409.8|1408.6|1409.9|1408.7|1409.8|1408.6|13
1656686340000|2022-07-01 14:39:00|1409.7|1408.5|1409.9|1408.7|1409.9|1408.7|1409.6|1408.4|10
1656686350000|2022-07-01 14:39:10|||||||||7
1656686360000|2022-07-01 14:39:20|1410.2|1409|1409.9|1408.7|1410.2|1409|1409.9|1408.7|34
1656686370000|2022-07-01 14:39:30|1409.7|1408.5|1409.7|1408.5|1409.7|1408.5|1409.4|1408.2|16
1656686380000|2022-07-01 14:39:40|1409.6|1408.4|1409.2|1408|1409.6|1408.4|1409.2|1408|4
1656686390000|2022-07-01 14:39:50|1409.4|1408.2|1408.7|1407.5|1409.4|1408.2|1408.7|1407.5|157
1656686400000|2022-07-01 14:40:00|1408.8|1407.6|1409|1407.8|1409|1407.8|1408.7|1407.5|57
1656686410000|2022-07-01 14:40:10|1408.9|1407.7|1408.9|1407.7|1408.9|1407.7|1408.7|1407.5|36
1656686420000|2022-07-01 14:40:20|1409.1|1407.9|1409.9|1408.7|1409.9|1408.7|1408.9|1407.7|16
1656686430000|2022-07-01 14:40:30|1410.2|1409|1410.4|1409.2|1410.4|1409.2|1409.9|1408.7|52
1656686440000|2022-07-01 14:40:40|1410.7|1409.5|1410.4|1409.2|1411.2|1410|1410.4|1409.2|25
1656686450000|2022-07-01 14:40:50|1410.6|1409.4|1410.4|1409.2|1410.6|1409.4|1410.2|1409|28
1656686460000|2022-07-01 14:41:00|1410.5|1409.3|1409.9|1408.7|1410.6|1409.4|1409.9|1408.7|15
1656686470000|2022-07-01 14:41:10|1409.7|1408.5|1409.4|1408.2|1409.7|1408.5|1409.4|1408.2|31
1656686480000|2022-07-01 14:41:20|1409.5|1408.3|1409.7|1408.5|1409.7|1408.5|1409.2|1408|45
1656686490000|2022-07-01 14:41:30|1409.8|1408.6|1410.2|1409|1410.2|1409|1409.7|1408.5|28
1656686500000|2022-07-01 14:41:40|1409.9|1408.7|1409.7|1408.5|1410.2|1409|1409.7|1408.5|46
1656686510000|2022-07-01 14:41:50|1409.6|1408.4|1410.4|1409.2|1410.6|1409.4|1409.6|1408.4|49
1656686520000|2022-07-01 14:42:00|1410.2|1409|1409.9|1408.7|1410.2|1409|1409.7|1408.5|37
1656686530000|2022-07-01 14:42:10|1409.8|1408.6|1409.7|1408.5|1409.9|1408.7|1409.7|1408.5|10
1656686540000|2022-07-01 14:42:20|1409.4|1408.2|1409.4|1408.2|1409.7|1408.5|1409.3|1408.1|30
1656686550000|2022-07-01 14:42:30|1409.3|1408.1|1409.4|1408.2|1409.4|1408.2|1409.2|1408|10
1656686560000|2022-07-01 14:42:40|1409.3|1408.1|1409.4|1408.2|1409.4|1408.2|1408.9|1407.7|34
1656686570000|2022-07-01 14:42:50|1409.7|1408.5|1409.9|1408.7|1410.2|1409|1409.4|1408.2|28
1656686580000|2022-07-01 14:43:00|1409.8|1408.6|1409.7|1408.5|1409.9|1408.7|1409.7|1408.5|18
1656686590000|2022-07-01 14:43:10|1410.1|1408.9|1410.2|1409|1410.7|1409.5|1410.1|1408.9|32
1656686600000|2022-07-01 14:43:20|1410.1|1408.9|1410.1|1408.9|1410.2|1409|1410.1|1408.9|12
1656686610000|2022-07-01 14:43:30|1410|1408.8|1409.7|1408.5|1410|1408.8|1409.7|1408.5|10
1656686620000|2022-07-01 14:43:40|1409.8|1408.6|1410.2|1409|1410.2|1409|1409.8|1408.6|29
1656686630000|2022-07-01 14:43:50|1410.7|1409.5|1410.6|1409.4|1410.9|1409.7|1410.5|1409.3|54
1656686640000|2022-07-01 14:44:00|1410.7|1409.5|1410.4|1409.2|1410.7|1409.5|1410.4|1409.2|26
1656686650000|2022-07-01 14:44:10|1410.2|1409|1409.8|1408.6|1410.2|1409|1409.8|1408.6|38
1656686660000|2022-07-01 14:44:20|1409.6|1408.4|1408.4|1407.2|1409.6|1408.4|1408.4|1407.2|61
1656686670000|2022-07-01 14:44:30|1408.5|1407.3|1408.5|1407.3|1408.9|1407.7|1408.4|1407.2|44
1656686680000|2022-07-01 14:44:40|1408.6|1407.4|1408.7|1407.5|1408.7|1407.5|1408.4|1407.2|11
1656686690000|2022-07-01 14:44:50|1408.9|1407.7|1408.9|1407.7|1408.9|1407.7|1408.7|1407.5|24
1656686700000|2022-07-01 14:45:00|1408.7|1407.5|1407.9|1406.7|1408.7|1407.5|1407.9|1406.7|24
1656686710000|2022-07-01 14:45:10|1407.8|1406.6|1407.4|1406.2|1407.8|1406.6|1407.4|1406.2|23
1656686720000|2022-07-01 14:45:20|1407.3|1406.1|1407.3|1406.1|1407.6|1406.4|1407.3|1406.1|43
1656686730000|2022-07-01 14:45:30|1407.4|1406.2|1407.2|1406|1407.4|1406.2|1407.2|1406|42
1656686740000|2022-07-01 14:45:40|1407.4|1406.2|1407.2|1406|1407.4|1406.2|1407.2|1406|37
1656686750000|2022-07-01 14:45:50|1407.4|1406.2|1407.2|1406|1407.4|1406.2|1407.1|1405.9|90
1656686760000|2022-07-01 14:46:00|1407|1405.8|1406.9|1405.7|1407|1405.8|1406.7|1405.5|68
1656686770000|2022-07-01 14:46:10|1407.2|1406|1409.2|1408|1409.2|1408|1407.2|1406|49
1656686780000|2022-07-01 14:46:20|1409.1|1407.9|1408.7|1407.5|1409.1|1407.9|1408.4|1407.2|67
1656686790000|2022-07-01 14:46:30|1408.4|1407.2|1408.3|1407.1|1408.4|1407.2|1408.3|1407.1|16
1656686800000|2022-07-01 14:46:40|1408.2|1407|1409.2|1408|1409.2|1408|1408.2|1407|29
1656686810000|2022-07-01 14:46:50|1409.1|1407.9|1409.4|1408.2|1409.4|1408.2|1408.6|1407.4|58
1656686820000|2022-07-01 14:47:00|1409.5|1408.3|1408.7|1407.5|1409.5|1408.3|1408.7|1407.5|15
1656686830000|2022-07-01 14:47:10|||||||||4
1656686840000|2022-07-01 14:47:20|1408.2|1407|1408.9|1407.7|1408.9|1407.7|1408.2|1407|49
1656686850000|2022-07-01 14:47:30|1409|1407.8|1409.8|1408.6|1410.7|1409.5|1408.9|1407.7|71
1656686860000|2022-07-01 14:47:40|1409.7|1408.5|1410.8|1409.6|1411.2|1410|1409.5|1408.3|38
1656686870000|2022-07-01 14:47:50|1410.7|1409.5|1410.4|1409.2|1410.8|1409.6|1410.2|1409|16
1656686880000|2022-07-01 14:48:00|1410.5|1409.3|1410.4|1409.2|1411.1|1409.9|1410.4|1409.2|57
1656686890000|2022-07-01 14:48:10|1410.5|1409.3|1410.6|1409.4|1410.6|1409.4|1410.3|1409.1|5
1656686900000|2022-07-01 14:48:20|1410.4|1409.2|1411.4|1410.2|1411.4|1410.2|1410.4|1409.2|21
1656686910000|2022-07-01 14:48:30|1411.3|1410.1|1410.6|1409.4|1411.8|1410.6|1410.5|1409.3|36
1656686920000|2022-07-01 14:48:40|1410.5|1409.3|1410.4|1409.2|1410.6|1409.4|1410.2|1409|16
1656686930000|2022-07-01 14:48:50|1410.3|1409.1|1410.4|1409.2|1410.4|1409.2|1409.9|1408.7|28
1656686940000|2022-07-01 14:49:00|1410.6|1409.4|1410.8|1409.6|1411.5|1410.3|1410.4|1409.2|52
1656686950000|2022-07-01 14:49:10|1410.9|1409.7|1411.1|1409.9|1411.2|1410|1410.4|1409.2|70
1656686960000|2022-07-01 14:49:20|1411|1409.8|1411.1|1409.9|1411.2|1410|1410.7|1409.5|28
1656686970000|2022-07-01 14:49:30|1411|1409.8|1411.3|1410.1|1411.9|1410.7|1411|1409.8|54
1656686980000|2022-07-01 14:49:40|1411.4|1410.2|1411.2|1410|1411.4|1410.2|1411.1|1409.9|80
1656686990000|2022-07-01 14:49:50|1411|1409.8|1410.1|1408.9|1411|1409.8|1410.1|1408.9|60
1656687000000|2022-07-01 14:50:00|1409.9|1408.7|1409.9|1408.7|1410.2|1409|1409.4|1408.2|52
1656687010000|2022-07-01 14:50:10|1409.8|1408.6|1410.2|1409|1410.2|1409|1409.6|1408.4|50
1656687020000|2022-07-01 14:50:20|1409.8|1408.6|1409.8|1408.6|1409.8|1408.6|1409.6|1408.4|8
1656687030000|2022-07-01 14:50:30|1410|1408.8|1409.4|1408.2|1410|1408.8|1409.4|1408.2|50
1656687040000|2022-07-01 14:50:40|1409.6|1408.4|1409.7|1408.5|1409.7|1408.5|1409.5|1408.3|12
1656687050000|2022-07-01 14:50:50|1409.5|1408.3|1409.2|1408|1409.5|1408.3|1409.2|1408|8
1656687060000|2022-07-01 14:51:00|1409.3|1408.1|1408.6|1407.4|1409.4|1408.2|1408.6|1407.4|37
1656687070000|2022-07-01 14:51:10|1408.4|1407.2|1407.8|1406.6|1408.4|1407.2|1407.8|1406.6|12
1656687080000|2022-07-01 14:51:20|1407.7|1406.5|1407.8|1406.6|1407.9|1406.7|1407.3|1406.1|44
1656687090000|2022-07-01 14:51:30|1407.7|1406.5|1408.7|1407.5|1409|1407.8|1407.7|1406.5|47
1656687100000|2022-07-01 14:51:40|1408.9|1407.7|1408.7|1407.5|1409.1|1407.9|1408.7|1407.5|31
1656687110000|2022-07-01 14:51:50|1408.4|1407.2|1408.3|1407.1|1408.4|1407.2|1408.3|1407.1|18
1656687120000|2022-07-01 14:52:00|1408.4|1407.2|1408.4|1407.2|1408.4|1407.2|1408.2|1407|17
1656687130000|2022-07-01 14:52:10|1408.3|1407.1|1407.7|1406.5|1408.3|1407.1|1407.7|1406.5|6
1656687140000|2022-07-01 14:52:20|||||||||1
1656687150000|2022-07-01 14:52:30|1407.4|1406.2|1407.5|1406.3|1407.7|1406.5|1407.2|1406|36
1656687160000|2022-07-01 14:52:40|1407.7|1406.5|1407.4|1406.2|1407.7|1406.5|1407.4|1406.2|6
1656687170000|2022-07-01 14:52:50|1407.7|1406.5|1408.2|1407|1408.2|1407|1407.7|1406.5|21
1656687180000|2022-07-01 14:53:00|1408.1|1406.9|1407.7|1406.5|1408.2|1407|1407.7|1406.5|42
1656687190000|2022-07-01 14:53:10|1407.6|1406.4|1407.4|1406.2|1407.6|1406.4|1407.2|1406|70
1656687200000|2022-07-01 14:53:20|1407.6|1406.4|1407.7|1406.5|1407.7|1406.5|1407.4|1406.2|24
1656687210000|2022-07-01 14:53:30|1407.4|1406.2|1407.4|1406.2|1407.7|1406.5|1407.3|1406.1|28
1656687220000|2022-07-01 14:53:40|1407.7|1406.5|1407.4|1406.2|1407.7|1406.5|1407.4|1406.2|23
1656687230000|2022-07-01 14:53:50|1407.3|1406.1|1407.3|1406.1|1407.4|1406.2|1407.2|1406|16
1656687240000|2022-07-01 14:54:00|1407.4|1406.2|1407.8|1406.6|1407.8|1406.6|1407.4|1406.2|14
1656687250000|2022-07-01 14:54:10|1407.9|1406.7|1407.9|1406.7|1408.3|1407.1|1407.8|1406.6|71
1656687260000|2022-07-01 14:54:20|1407.8|1406.6|1406.8|1405.6|1407.8|1406.6|1406.8|1405.6|59
1656687270000|2022-07-01 14:54:30|1406.9|1405.7|1406.2|1405|1406.9|1405.7|1406.1|1404.9|81
1656687280000|2022-07-01 14:54:40|1406.1|1404.9|1406.2|1405|1406.2|1405|1405.7|1404.5|40
1656687290000|2022-07-01 14:54:50|1406.3|1405.1|1405.9|1404.7|1406.3|1405.1|1405.9|1404.7|10
1656687300000|2022-07-01 14:55:00|1406.5|1405.3|1406.7|1405.5|1406.9|1405.7|1406.4|1405.2|144
1656687310000|2022-07-01 14:55:10|1406.4|1405.2|1406.7|1405.5|1406.7|1405.5|1406.4|1405.2|30
1656687320000|2022-07-01 14:55:20|1406.9|1405.7|1407.2|1406|1407.4|1406.2|1406.9|1405.7|53
1656687330000|2022-07-01 14:55:30|1406.9|1405.7|1406.8|1405.6|1406.9|1405.7|1406.8|1405.6|19
1656687340000|2022-07-01 14:55:40|1406.7|1405.5|1406.7|1405.5|1406.8|1405.6|1406.6|1405.4|9
1656687350000|2022-07-01 14:55:50|1406.9|1405.7|1406.9|1405.7|1407.1|1405.9|1406.8|1405.6|17
1656687360000|2022-07-01 14:56:00|1406.8|1405.6|1406.9|1405.7|1407.2|1406|1406.8|1405.6|6
1656687370000|2022-07-01 14:56:10|1406.7|1405.5|1404.7|1403.5|1406.7|1405.5|1404.4|1403.2|96
1656687380000|2022-07-01 14:56:20|1404.6|1403.4|1404.9|1403.7|1404.9|1403.7|1404.5|1403.3|51
1656687390000|2022-07-01 14:56:30|1405.2|1404|1404.9|1403.7|1405.2|1404|1404.9|1403.7|22
1656687400000|2022-07-01 14:56:40|1404.8|1403.6|1404.6|1403.4|1404.9|1403.7|1404.6|1403.4|17
1656687410000|2022-07-01 14:56:50|1404.4|1403.2|1405.9|1404.7|1405.9|1404.7|1404.4|1403.2|140
1656687420000|2022-07-01 14:57:00|1405.7|1404.5|1405.8|1404.6|1405.9|1404.7|1405.7|1404.5|21
1656687430000|2022-07-01 14:57:10|1405.9|1404.7|1405.7|1404.5|1406.1|1404.9|1405.7|1404.5|12
1656687440000|2022-07-01 14:57:20|1405.4|1404.2|1405.1|1403.9|1405.7|1404.5|1405.1|1403.9|29
1656687450000|2022-07-01 14:57:30|1405.2|1404|1405.3|1404.1|1405.4|1404.2|1404.9|1403.7|36
1656687460000|2022-07-01 14:57:40|1405.7|1404.5|1405.8|1404.6|1405.8|1404.6|1404.9|1403.7|129
1656687470000|2022-07-01 14:57:50|1405.7|1404.5|1405.6|1404.4|1405.7|1404.5|1405.6|1404.4|16
1656687480000|2022-07-01 14:58:00|1405.4|1404.2|1405.7|1404.5|1405.7|1404.5|1405|1403.8|38
1656687490000|2022-07-01 14:58:10|1405.9|1404.7|1405.5|1404.3|1405.9|1404.7|1405.4|1404.2|20
1656687500000|2022-07-01 14:58:20|1405.4|1404.2|1405.4|1404.2|1405.7|1404.5|1405.4|1404.2|24
1656687510000|2022-07-01 14:58:30|1405.3|1404.1|1405.2|1404|1405.3|1404.1|1405.2|1404|7
1656687520000|2022-07-01 14:58:40|1405.4|1404.2|1405.7|1404.5|1405.9|1404.7|1405.4|1404.2|17
1656687530000|2022-07-01 14:58:50|1405.8|1404.6|1405.7|1404.5|1405.8|1404.6|1405.4|1404.2|37
1656687540000|2022-07-01 14:59:00|1405.9|1404.7|1405.7|1404.5|1406.3|1405.1|1405.7|1404.5|21
1656687550000|2022-07-01 14:59:10|1405.5|1404.3|1406.4|1405.2|1406.4|1405.2|1405.5|1404.3|44
1656687560000|2022-07-01 14:59:20|||||||||7
1656687570000|2022-07-01 14:59:30|1406.3|1405.1|1406.2|1405|1406.4|1405.2|1405.9|1404.7|32
1656687580000|2022-07-01 14:59:40|1406.4|1405.2|1406.2|1405|1406.7|1405.5|1406.2|1405|33
1656687590000|2022-07-01 14:59:50|1406.1|1404.9|1406.3|1405.1|1406.4|1405.2|1406.1|1404.9|17
1656687600000|2022-07-01 15:00:00|1406.4|1405.2|1406.8|1405.6|1406.9|1405.7|1406.4|1405.2|18
1656687610000|2022-07-01 15:00:10|1406.9|1405.7|1406.3|1405.1|1406.9|1405.7|1406.3|1405.1|42
1656687620000|2022-07-01 15:00:20|1406.2|1405|1407.9|1406.7|1407.9|1406.7|1406.2|1405|100
1656687630000|2022-07-01 15:00:30|1408.3|1407.1|1408.2|1407|1408.4|1407.2|1407.9|1406.7|35
1656687640000|2022-07-01 15:00:40|1408.4|1407.2|1407.8|1406.6|1408.4|1407.2|1407.7|1406.5|90
1656687650000|2022-07-01 15:00:50|1407.9|1406.7|1407.6|1406.4|1407.9|1406.7|1407.5|1406.3|10
1656687660000|2022-07-01 15:01:00|1407.5|1406.3|1407.4|1406.2|1407.7|1406.5|1407.3|1406.1|24
1656687670000|2022-07-01 15:01:10|1407.7|1406.5|1407.1|1405.9|1407.7|1406.5|1407.1|1405.9|12
1656687680000|2022-07-01 15:01:20|1406.9|1405.7|1407.8|1406.6|1407.8|1406.6|1406.9|1405.7|19
1656687690000|2022-07-01 15:01:30|1407.4|1406.2|1407.1|1405.9|1407.4|1406.2|1407.1|1405.9|8
1656687700000|2022-07-01 15:01:40|1406.9|1405.7|1407.2|1406|1407.2|1406|1406.9|1405.7|10
1656687710000|2022-07-01 15:01:50|1406.9|1405.7|1406.7|1405.5|1406.9|1405.7|1406.7|1405.5|12
1656687720000|2022-07-01 15:02:00|1406.8|1405.6|1406.2|1405|1406.9|1405.7|1406.2|1405|23
1656687730000|2022-07-01 15:02:10|1406.1|1404.9|1406.2|1405|1406.2|1405|1406.1|1404.9|6
1656687740000|2022-07-01 15:02:20|1406.1|1404.9|1406.2|1405|1406.2|1405|1406.1|1404.9|2
1656687750000|2022-07-01 15:02:30|||||||||1
1656687760000|2022-07-01 15:02:40|1405.9|1404.7|1405.6|1404.4|1405.9|1404.7|1405.4|1404.2|70
1656687770000|2022-07-01 15:02:50|1405.4|1404.2|1405.1|1403.9|1405.4|1404.2|1405|1403.8|37
1656687780000|2022-07-01 15:03:00|1405|1403.8|1404.7|1403.5|1405|1403.8|1404.6|1403.4|58
1656687790000|2022-07-01 15:03:10|1404.4|1403.2|1404.3|1403.1|1404.4|1403.2|1404.2|1403|18
1656687800000|2022-07-01 15:03:20|1404.4|1403.2|1404.6|1403.4|1404.7|1403.5|1404.4|1403.2|24
1656687810000|2022-07-01 15:03:30|1404.4|1403.2|1404.6|1403.4|1404.7|1403.5|1404.4|1403.2|9
1656687820000|2022-07-01 15:03:40|1404.4|1403.2|1404.7|1403.5|1404.7|1403.5|1404.3|1403.1|23
1656687830000|2022-07-01 15:03:50|1404.9|1403.7|1404.7|1403.5|1404.9|1403.7|1404.7|1403.5|33
1656687840000|2022-07-01 15:04:00|1404.8|1403.6|1404.4|1403.2|1404.8|1403.6|1404.3|1403.1|27
1656687850000|2022-07-01 15:04:10|1404.3|1403.1|1404.4|1403.2|1404.6|1403.4|1404.2|1403|14
1656687860000|2022-07-01 15:04:20|1404.7|1403.5|1404.7|1403.5|1404.7|1403.5|1404.6|1403.4|7
1656687870000|2022-07-01 15:04:30|1404.9|1403.7|1404.7|1403.5|1404.9|1403.7|1404.7|1403.5|18
1656687880000|2022-07-01 15:04:40|1404.6|1403.4|1404.4|1403.2|1404.6|1403.4|1404.4|1403.2|2
1656687890000|2022-07-01 15:04:50|1404.3|1403.1|1404.1|1402.9|1404.3|1403.1|1404.1|1402.9|8
1656687900000|2022-07-01 15:05:00|1404.2|1403|1404.2|1403|1404.2|1403|1403.8|1402.6|46
1656687910000|2022-07-01 15:05:10|1403.9|1402.7|1403.7|1402.5|1403.9|1402.7|1403.5|1402.3|16
1656687920000|2022-07-01 15:05:20|1403.9|1402.7|1403.9|1402.7|1403.9|1402.7|1403.9|1402.7|6
1656687930000|2022-07-01 15:05:30|1404|1402.8|1403.9|1402.7|1404|1402.8|1403.9|1402.7|19
1656687940000|2022-07-01 15:05:40|1403.8|1402.6|1403.8|1402.6|1403.9|1402.7|1403.7|1402.5|7
1656687950000|2022-07-01 15:05:50|1403.7|1402.5|1403.7|1402.5|1403.8|1402.6|1403.7|1402.5|32
1656687960000|2022-07-01 15:06:00|1403.6|1402.4|1403.7|1402.5|1403.7|1402.5|1403.5|1402.3|34
1656687970000|2022-07-01 15:06:10|||||||||7
1656687980000|2022-07-01 15:06:20|1403.4|1402.2|1403.7|1402.5|1403.7|1402.5|1403.4|1402.2|11
1656687990000|2022-07-01 15:06:30|1403.6|1402.4|1403.2|1402|1403.7|1402.5|1403.2|1402|43
1656688000000|2022-07-01 15:06:40|1402.9|1401.7|1403.2|1402|1403.2|1402|1402.9|1401.7|58
1656688010000|2022-07-01 15:06:50|1403.3|1402.1|1403.4|1402.2|1403.4|1402.2|1403.2|1402|17
1656688020000|2022-07-01 15:07:00|1403.2|1402|1402.9|1401.7|1403.2|1402|1402.9|1401.7|13
1656688030000|2022-07-01 15:07:10|1403.1|1401.9|1403.2|1402|1403.2|1402|1403.1|1401.9|42
1656688040000|2022-07-01 15:07:20|1402.9|1401.7|1402.9|1401.7|1402.9|1401.7|1402.9|1401.7|19
1656688050000|2022-07-01 15:07:30|1403.2|1402|1403|1401.8|1403.2|1402|1402.9|1401.7|31
1656688060000|2022-07-01 15:07:40|1402.9|1401.7|1402.9|1401.7|1402.9|1401.7|1402.9|1401.7|17
1656688070000|2022-07-01 15:07:50|1403.2|1402|1403.2|1402|1403.2|1402|1403.2|1402|5
1656688080000|2022-07-01 15:08:00|1402.9|1401.7|1402.7|1401.5|1402.9|1401.7|1402.7|1401.5|31
1656688090000|2022-07-01 15:08:10|1402.4|1401.2|1402.9|1401.7|1402.9|1401.7|1402.4|1401.2|96
1656688100000|2022-07-01 15:08:20|1403.1|1401.9|1402.8|1401.6|1403.1|1401.9|1402.7|1401.5|53
1656688110000|2022-07-01 15:08:30|1402.7|1401.5|1403.2|1402|1403.2|1402|1402.7|1401.5|76
1656688120000|2022-07-01 15:08:40|1403.4|1402.2|1403.5|1402.3|1403.7|1402.5|1403.4|1402.2|8
1656688130000|2022-07-01 15:08:50|1403.7|1402.5|1402.9|1401.7|1403.7|1402.5|1402.9|1401.7|18
1656688140000|2022-07-01 15:09:00|1403|1401.8|1402.7|1401.5|1403|1401.8|1402.7|1401.5|27
1656688150000|2022-07-01 15:09:10|1402.8|1401.6|1403.4|1402.2|1403.4|1402.2|1402.8|1401.6|12
1656688160000|2022-07-01 15:09:20|||||||||20
1656688170000|2022-07-01 15:09:30|||||||||35
1656688180000|2022-07-01 15:09:40|1403.6|1402.4|1403.4|1402.2|1403.6|1402.4|1403.4|1402.2|8
1656688190000|2022-07-01 15:09:50|1403.5|1402.3|1403.4|1402.2|1403.5|1402.3|1403.4|1402.2|8
1656688200000|2022-07-01 15:10:00|1403.7|1402.5|1403.6|1402.4|1403.7|1402.5|1403.5|1402.3|15
1656688210000|2022-07-01 15:10:10|1403.7|1402.5|1403.2|1402|1403.7|1402.5|1403.2|1402|35
1656688220000|2022-07-01 15:10:20|1402.9|1401.7|1403.1|1401.9|1403.2|1402|1402.9|1401.7|9
1656688230000|2022-07-01 15:10:30|1403.2|1402|1403.2|1402|1403.2|1402|1402.9|1401.7|11
1656688240000|2022-07-01 15:10:40|1403.4|1402.2|1403.7|1402.5|1403.7|1402.5|1403.4|1402.2|39
1656688250000|2022-07-01 15:10:50|1403.4|1402.2|1403.7|1402.5|1403.7|1402.5|1403.4|1402.2|23
1656688260000|2022-07-01 15:11:00|1403.8|1402.6|1404|1402.8|1404.7|1403.5|1403.8|1402.6|40
1656688270000|2022-07-01 15:11:10|1403.7|1402.5|1403.4|1402.2|1403.7|1402.5|1403.4|1402.2|16
1656688280000|2022-07-01 15:11:20|1403.2|1402|1403.2|1402|1403.2|1402|1403.1|1401.9|29
1656688290000|2022-07-01 15:11:30|1403.1|1401.9|1402.9|1401.7|1403.1|1401.9|1402.9|1401.7|24
1656688300000|2022-07-01 15:11:40|1403.4|1402.2|1403.7|1402.5|1403.9|1402.7|1403.4|1402.2|124
1656688310000|2022-07-01 15:11:50|1403.9|1402.7|1403.9|1402.7|1404.2|1403|1403.9|1402.7|19
1656688320000|2022-07-01 15:12:00|1403.8|1402.6|1403.4|1402.2|1403.8|1402.6|1403.4|1402.2|34
1656688330000|2022-07-01 15:12:10|1403.6|1402.4|1403.7|1402.5|1403.8|1402.6|1403.6|1402.4|36
1656688340000|2022-07-01 15:12:20|1403.9|1402.7|1403.9|1402.7|1403.9|1402.7|1403.9|1402.7|21
1656688350000|2022-07-01 15:12:30|1404.4|1403.2|1404.7|1403.5|1404.7|1403.5|1404.3|1403.1|28
1656688360000|2022-07-01 15:12:40|1404.9|1403.7|1404.6|1403.4|1404.9|1403.7|1404.4|1403.2|50
1656688370000|2022-07-01 15:12:50|1404.4|1403.2|1403.9|1402.7|1404.4|1403.2|1403.9|1402.7|8
1656688380000|2022-07-01 15:13:00|1403.7|1402.5|1402.9|1401.7|1403.7|1402.5|1402.9|1401.7|43
1656688390000|2022-07-01 15:13:10|1402.7|1401.5|1402.4|1401.2|1402.7|1401.5|1402.4|1401.2|130
1656688400000|2022-07-01 15:13:20|1402.6|1401.4|1402.7|1401.5|1402.7|1401.5|1402.6|1401.4|10
1656688410000|2022-07-01 15:13:30|1402.6|1401.4|1402.8|1401.6|1402.9|1401.7|1402.6|1401.4|12
1656688420000|2022-07-01 15:13:40|1402.9|1401.7|1402.4|1401.2|1402.9|1401.7|1402.4|1401.2|5
1656688430000|2022-07-01 15:13:50|1402.3|1401.1|1402.4|1401.2|1402.4|1401.2|1402.3|1401.1|41
1656688440000|2022-07-01 15:14:00|1402.5|1401.3|1402.4|1401.2|1402.7|1401.5|1402.4|1401.2|30
1656688450000|2022-07-01 15:14:10|1402.2|1401|1401.9|1400.7|1402.2|1401|1401.9|1400.7|100
1656688460000|2022-07-01 15:14:20|1401.8|1400.6|1401.4|1400.2|1401.9|1400.7|1401.4|1400.2|41
1656688470000|2022-07-01 15:14:30|1401.7|1400.5|1401.4|1400.2|1401.7|1400.5|1401.4|1400.2|28
1656688480000|2022-07-01 15:14:40|1401.5|1400.3|1401.5|1400.3|1401.8|1400.6|1401.4|1400.2|16
1656688490000|2022-07-01 15:14:50|1401.7|1400.5|1399.2|1398|1401.7|1400.5|1399.2|1398|135
1656688500000|2022-07-01 15:15:00|1399.3|1398.1|1400.4|1399.2|1400.4|1399.2|1399.2|1398|53
1656688510000|2022-07-01 15:15:10|1400.3|1399.1|1399.4|1398.2|1400.3|1399.1|1399.4|1398.2|32
1656688520000|2022-07-01 15:15:20|1399.3|1398.1|1397|1395.8|1399.3|1398.1|1396.9|1395.7|91
1656688530000|2022-07-01 15:15:30|1397.3|1396.1|1398.3|1397.1|1398.4|1397.2|1396.7|1395.5|88
1656688540000|2022-07-01 15:15:40|1398.2|1397|1399.3|1398.1|1399.3|1398.1|1398.2|1397|25
1656688550000|2022-07-01 15:15:50|1399.6|1398.4|1400.6|1399.4|1400.7|1399.5|1399.6|1398.4|132
1656688560000|2022-07-01 15:16:00|1400.2|1399|1400.9|1399.7|1400.9|1399.7|1400.1|1398.9|49
1656688570000|2022-07-01 15:16:10|1400.7|1399.5|1402.7|1401.5|1402.7|1401.5|1400.7|1399.5|47
1656688580000|2022-07-01 15:16:20|1402.9|1401.7|1401.6|1400.4|1403.3|1402.1|1401.6|1400.4|191
1656688590000|2022-07-01 15:16:30|1401.5|1400.3|1401.4|1400.2|1401.7|1400.5|1401.4|1400.2|26
1656688600000|2022-07-01 15:16:40|1401.3|1400.1|1401.2|1400|1401.3|1400.1|1400.7|1399.5|63
1656688610000|2022-07-01 15:16:50|1401.4|1400.2|1401.7|1400.5|1401.7|1400.5|1401.1|1399.9|28
1656688620000|2022-07-01 15:17:00|1401.6|1400.4|1401.3|1400.1|1402|1400.8|1401.3|1400.1|50
1656688630000|2022-07-01 15:17:10|1401.4|1400.2|1401.3|1400.1|1401.4|1400.2|1401.2|1400|31
1656688640000|2022-07-01 15:17:20|1401.2|1400|1401.2|1400|1401.4|1400.2|1401.2|1400|8
1656688650000|2022-07-01 15:17:30|1401|1399.8|1401.6|1400.4|1401.6|1400.4|1400.9|1399.7|22
1656688660000|2022-07-01 15:17:40|1401.2|1400|1400.9|1399.7|1401.3|1400.1|1400.9|1399.7|21
1656688670000|2022-07-01 15:17:50|1401.2|1400|1400.9|1399.7|1401.2|1400|1400.7|1399.5|17
1656688680000|2022-07-01 15:18:00|1401.2|1400|1401.3|1400.1|1401.7|1400.5|1400.9|1399.7|51
1656688690000|2022-07-01 15:18:10|1401.4|1400.2|1401.1|1399.9|1401.4|1400.2|1401.1|1399.9|15
1656688700000|2022-07-01 15:18:20|1400.9|1399.7|1401.3|1400.1|1401.3|1400.1|1400.8|1399.6|27
1656688710000|2022-07-01 15:18:30|1401.4|1400.2|1401.8|1400.6|1401.8|1400.6|1401.1|1399.9|13
1656688720000|2022-07-01 15:18:40|1401.9|1400.7|1401.7|1400.5|1401.9|1400.7|1401.6|1400.4|12
1656688730000|2022-07-01 15:18:50|1401.9|1400.7|1401.9|1400.7|1401.9|1400.7|1401.9|1400.7|7
1656688740000|2022-07-01 15:19:00|1401.7|1400.5|1402.3|1401.1|1402.4|1401.2|1401.4|1400.2|31
1656688750000|2022-07-01 15:19:10|1402.2|1401|1403.2|1402|1403.3|1402.1|1402.2|1401|115
1656688760000|2022-07-01 15:19:20|1403.3|1402.1|1403.8|1402.6|1404.2|1403|1403.3|1402.1|55
1656688770000|2022-07-01 15:19:30|1403.9|1402.7|1404.2|1403|1404.4|1403.2|1403.9|1402.7|31
1656688780000|2022-07-01 15:19:40|1404.3|1403.1|1404.5|1403.3|1405|1403.8|1404.2|1403|55
1656688790000|2022-07-01 15:19:50|1404.4|1403.2|1405.1|1403.9|1405.2|1404|1404.4|1403.2|25
1656688800000|2022-07-01 15:20:00|1405.2|1404|1404.6|1403.4|1405.4|1404.2|1404.6|1403.4|58
1656688810000|2022-07-01 15:20:10|1404.7|1403.5|1404.8|1403.6|1404.9|1403.7|1404.4|1403.2|70
1656688820000|2022-07-01 15:20:20|1404.7|1403.5|1404.2|1403|1404.8|1403.6|1403.9|1402.7|30
1656688830000|2022-07-01 15:20:30|1405|1403.8|1405.1|1403.9|1405.2|1404|1404.9|1403.7|63
1656688840000|2022-07-01 15:20:40|1405.2|1404|1405.3|1404.1|1405.5|1404.3|1404.9|1403.7|66
1656688850000|2022-07-01 15:20:50|1405.4|1404.2|1406.8|1405.6|1406.8|1405.6|1405.4|1404.2|84
1656688860000|2022-07-01 15:21:00|1406.9|1405.7|1405.6|1404.4|1406.9|1405.7|1405.6|1404.4|38
1656688870000|2022-07-01 15:21:10|1405.8|1404.6|1405|1403.8|1405.8|1404.6|1404.3|1403.1|56
1656688880000|2022-07-01 15:21:20|1404.9|1403.7|1404.5|1403.3|1405.1|1403.9|1404.5|1403.3|10
1656688890000|2022-07-01 15:21:30|1404.4|1403.2|1404.4|1403.2|1404.4|1403.2|1403.9|1402.7|26
1656688900000|2022-07-01 15:21:40|1404.5|1403.3|1404.7|1403.5|1404.7|1403.5|1404.5|1403.3|5
1656688910000|2022-07-01 15:21:50|1404.4|1403.2|1404.2|1403|1404.4|1403.2|1403.8|1402.6|16
1656688920000|2022-07-01 15:22:00|1404.1|1402.9|1404.9|1403.7|1405|1403.8|1404.1|1402.9|53
1656688930000|2022-07-01 15:22:10|||||||||6
1656688940000|2022-07-01 15:22:20|1405.1|1403.9|1405.2|1404|1405.2|1404|1405.1|1403.9|7
1656688950000|2022-07-01 15:22:30|1405.1|1403.9|1405.2|1404|1405.5|1404.3|1405.1|1403.9|69
1656688960000|2022-07-01 15:22:40|1405.1|1403.9|1404|1402.8|1405.1|1403.9|1404|1402.8|25
1656688970000|2022-07-01 15:22:50|1403.9|1402.7|1403.7|1402.5|1404.2|1403|1403.7|1402.5|14
1656688980000|2022-07-01 15:23:00|1403.5|1402.3|1404.4|1403.2|1404.4|1403.2|1403.5|1402.3|27
1656688990000|2022-07-01 15:23:10|1404.2|1403|1403.8|1402.6|1404.4|1403.2|1403.8|1402.6|23
1656689000000|2022-07-01 15:23:20|1403.9|1402.7|1403.8|1402.6|1403.9|1402.7|1403.4|1402.2|13
1656689010000|2022-07-01 15:23:30|1403.9|1402.7|1404.1|1402.9|1404.2|1403|1403.7|1402.5|41
1656689020000|2022-07-01 15:23:40|1404.2|1403|1403.8|1402.6|1404.2|1403|1403.8|1402.6|7
1656689030000|2022-07-01 15:23:50|1403.7|1402.5|1405.2|1404|1405.4|1404.2|1403.7|1402.5|44
1656689040000|2022-07-01 15:24:00|1405.1|1403.9|1404.6|1403.4|1405.2|1404|1404.4|1403.2|15
1656689050000|2022-07-01 15:24:10|1404.7|1403.5|1404.7|1403.5|1405.2|1404|1404.4|1403.2|69
1656689060000|2022-07-01 15:24:20|1404.8|1403.6|1404.9|1403.7|1405.5|1404.3|1404.8|1403.6|64
1656689070000|2022-07-01 15:24:30|1405.1|1403.9|1404.7|1403.5|1405.1|1403.9|1404.4|1403.2|36
1656689080000|2022-07-01 15:24:40|1404.6|1403.4|1404.7|1403.5|1404.7|1403.5|1404.4|1403.2|10
1656689090000|2022-07-01 15:24:50|1404.5|1403.3|1404.4|1403.2|1404.7|1403.5|1404.4|1403.2|75
1656689100000|2022-07-01 15:25:00|1404.2|1403|1404.2|1403|1404.4|1403.2|1404.1|1402.9|15
1656689110000|2022-07-01 15:25:10|1404.1|1402.9|1403.2|1402|1404.1|1402.9|1403.2|1402|33
1656689120000|2022-07-01 15:25:20|1403.4|1402.2|1403.2|1402|1403.4|1402.2|1403.2|1402|12
1656689130000|2022-07-01 15:25:30|1403.1|1401.9|1403.2|1402|1403.2|1402|1402.9|1401.7|14
1656689140000|2022-07-01 15:25:40|1403.8|1402.6|1403.9|1402.7|1404.2|1403|1403.7|1402.5|39
1656689150000|2022-07-01 15:25:50|1403.7|1402.5|1403.3|1402.1|1403.9|1402.7|1403.3|1402.1|23
1656689160000|2022-07-01 15:26:00|1403.2|1402|1403|1401.8|1403.4|1402.2|1403|1401.8|14
1656689170000|2022-07-01 15:26:10|1403.1|1401.9|1401.9|1400.7|1403.1|1401.9|1401.9|1400.7|36
1656689180000|2022-07-01 15:26:20|1402.1|1400.9|1401.9|1400.7|1402.1|1400.9|1401.9|1400.7|10
1656689190000|2022-07-01 15:26:30|1402.1|1400.9|1402.2|1401|1402.3|1401.1|1402.1|1400.9|51
1656689200000|2022-07-01 15:26:40|1402.4|1401.2|1402.2|1401|1402.4|1401.2|1402.2|1401|8
1656689210000|2022-07-01 15:26:50|1402.3|1401.1|1401.6|1400.4|1402.3|1401.1|1401.6|1400.4|12
1656689220000|2022-07-01 15:27:00|1401.4|1400.2|1401.4|1400.2|1401.7|1400.5|1401.3|1400.1|60
1656689230000|2022-07-01 15:27:10|1401.6|1400.4|1401.6|1400.4|1401.7|1400.5|1401.4|1400.2|18
1656689240000|2022-07-01 15:27:20|1401.7|1400.5|1401.9|1400.7|1401.9|1400.7|1401.6|1400.4|40
1656689250000|2022-07-01 15:27:30|1401.6|1400.4|1401.4|1400.2|1401.7|1400.5|1401.4|1400.2|14
1656689260000|2022-07-01 15:27:40|1401.2|1400|1401.4|1400.2|1401.4|1400.2|1401.2|1400|8
1656689270000|2022-07-01 15:27:50|1401.9|1400.7|1401.8|1400.6|1401.9|1400.7|1401.8|1400.6|16
1656689280000|2022-07-01 15:28:00|1401.7|1400.5|1401.3|1400.1|1401.9|1400.7|1401.3|1400.1|27
1656689290000|2022-07-01 15:28:10|1401.2|1400|1401.1|1399.9|1401.2|1400|1401.1|1399.9|11
1656689300000|2022-07-01 15:28:20|1400.9|1399.7|1400.9|1399.7|1401|1399.8|1400.7|1399.5|29
1656689310000|2022-07-01 15:28:30|1401.2|1400|1401.4|1400.2|1401.7|1400.5|1401.2|1400|10
1656689320000|2022-07-01 15:28:40|1401.9|1400.7|1401.7|1400.5|1401.9|1400.7|1401.7|1400.5|21
1656689330000|2022-07-01 15:28:50|1401.8|1400.6|1402.4|1401.2|1402.5|1401.3|1401.7|1400.5|63
1656689340000|2022-07-01 15:29:00|1402.2|1401|1401.7|1400.5|1402.2|1401|1401.7|1400.5|19
1656689350000|2022-07-01 15:29:10|1401.9|1400.7|1402.2|1401|1402.4|1401.2|1401.9|1400.7|33
1656689360000|2022-07-01 15:29:20|1402.1|1400.9|1401.9|1400.7|1402.1|1400.9|1401.8|1400.6|10
1656689370000|2022-07-01 15:29:30|1401.8|1400.6|1401.4|1400.2|1401.8|1400.6|1401.2|1400|13
1656689380000|2022-07-01 15:29:40|1401.3|1400.1|1401.2|1400|1401.4|1400.2|1400.9|1399.7|6
1656689390000|2022-07-01 15:29:50|1401.3|1400.1|1402.4|1401.2|1402.4|1401.2|1401.3|1400.1|27
1656689400000|2022-07-01 15:30:00|1402.3|1401.1|1401.9|1400.7|1402.4|1401.2|1401.9|1400.7|21
1656689410000|2022-07-01 15:30:10|1401.7|1400.5|1401.2|1400|1401.7|1400.5|1401.2|1400|25
1656689420000|2022-07-01 15:30:20|1401.3|1400.1|1401.8|1400.6|1401.9|1400.7|1401.3|1400.1|19
1656689430000|2022-07-01 15:30:30|1402|1400.8|1401.9|1400.7|1402.3|1401.1|1401.9|1400.7|8
1656689440000|2022-07-01 15:30:40|1401.7|1400.5|1400.9|1399.7|1401.7|1400.5|1400.9|1399.7|28
1656689450000|2022-07-01 15:30:50|1401|1399.8|1400.9|1399.7|1401.1|1399.9|1400.9|1399.7|23
1656689460000|2022-07-01 15:31:00|1401|1399.8|1401.3|1400.1|1401.4|1400.2|1401|1399.8|22
1656689470000|2022-07-01 15:31:10|1401.4|1400.2|1401.2|1400|1401.4|1400.2|1401.2|1400|9
1656689480000|2022-07-01 15:31:20|1401.4|1400.2|1401.4|1400.2|1401.4|1400.2|1401.3|1400.1|16
1656689490000|2022-07-01 15:31:30|1401.8|1400.6|1402.2|1401|1402.2|1401|1401.8|1400.6|92
1656689500000|2022-07-01 15:31:40|1402.1|1400.9|1401.8|1400.6|1402.2|1401|1401.4|1400.2|37
1656689510000|2022-07-01 15:31:50|1401.9|1400.7|1401.8|1400.6|1401.9|1400.7|1401.6|1400.4|31
1656689520000|2022-07-01 15:32:00|1401.6|1400.4|1402.2|1401|1402.2|1401|1401.4|1400.2|23
1656689530000|2022-07-01 15:32:10|1402.9|1401.7|1402.4|1401.2|1402.9|1401.7|1402.4|1401.2|17
1656689540000|2022-07-01 15:32:20|1402.3|1401.1|1402.3|1401.1|1402.3|1401.1|1402.3|1401.1|18
1656689550000|2022-07-01 15:32:30|1402.4|1401.2|1402.8|1401.6|1403|1401.8|1402.3|1401.1|18
1656689560000|2022-07-01 15:32:40|1403.2|1402|1403.9|1402.7|1403.9|1402.7|1402.8|1401.6|48
1656689570000|2022-07-01 15:32:50|1403.7|1402.5|1403.4|1402.2|1403.9|1402.7|1403.4|1402.2|28
1656689580000|2022-07-01 15:33:00|1403.7|1402.5|1403.6|1402.4|1403.8|1402.6|1403.3|1402.1|39
1656689590000|2022-07-01 15:33:10|1403.5|1402.3|1404.1|1402.9|1404.2|1403|1403.4|1402.2|46
1656689600000|2022-07-01 15:33:20|1404.2|1403|1403.6|1402.4|1404.7|1403.5|1403.6|1402.4|38
1656689610000|2022-07-01 15:33:30|1403.4|1402.2|1402.8|1401.6|1403.4|1402.2|1402.8|1401.6|13
1656689620000|2022-07-01 15:33:40|1402.9|1401.7|1403.2|1402|1403.4|1402.2|1402.9|1401.7|24
1656689630000|2022-07-01 15:33:50|1403.1|1401.9|1403.2|1402|1403.2|1402|1402.9|1401.7|15
1656689640000|2022-07-01 15:34:00|||||||||14
1656689650000|2022-07-01 15:34:10|1402.4|1401.2|1402.3|1401.1|1402.4|1401.2|1402.2|1401|29
1656689660000|2022-07-01 15:34:20|1402.4|1401.2|1402.3|1401.1|1402.5|1401.3|1402.2|1401|39
1656689670000|2022-07-01 15:34:30|1402.4|1401.2|1402.4|1401.2|1402.7|1401.5|1402.4|1401.2|5
1656689680000|2022-07-01 15:34:40|1402.2|1401|1401.4|1400.2|1402.2|1401|1401.3|1400.1|26
1656689690000|2022-07-01 15:34:50|1401.7|1400.5|1401.9|1400.7|1401.9|1400.7|1401.7|1400.5|50
1656689700000|2022-07-01 15:35:00|1402.2|1401|1402.2|1401|1402.2|1401|1402.2|1401|59
1656689710000|2022-07-01 15:35:10|1402.3|1401.1|1402.4|1401.2|1402.4|1401.2|1402.2|1401|44
1656689720000|2022-07-01 15:35:20|1402.6|1401.4|1401.4|1400.2|1402.7|1401.5|1401.4|1400.2|24
1656689730000|2022-07-01 15:35:30|1401.5|1400.3|1401.1|1399.9|1401.5|1400.3|1400.9|1399.7|20
1656689740000|2022-07-01 15:35:40|1401.2|1400|1401.1|1399.9|1401.2|1400|1400.9|1399.7|9
1656689750000|2022-07-01 15:35:50|1401.2|1400|1401.4|1400.2|1401.7|1400.5|1401.1|1399.9|18
1656689760000|2022-07-01 15:36:00|1401.3|1400.1|1401.2|1400|1401.3|1400.1|1401.2|1400|9
1656689770000|2022-07-01 15:36:10|1401.3|1400.1|1401.7|1400.5|1401.7|1400.5|1401.3|1400.1|15
1656689780000|2022-07-01 15:36:20|1401.8|1400.6|1402.2|1401|1402.2|1401|1401.7|1400.5|22
1656689790000|2022-07-01 15:36:30|1401.8|1400.6|1401.9|1400.7|1401.9|1400.7|1401.7|1400.5|20
1656689800000|2022-07-01 15:36:40|1401.7|1400.5|1401.6|1400.4|1401.9|1400.7|1400.9|1399.7|117
1656689810000|2022-07-01 15:36:50|1401.4|1400.2|1401.7|1400.5|1401.7|1400.5|1401.2|1400|12
1656689820000|2022-07-01 15:37:00|1401.6|1400.4|1401.2|1400|1401.6|1400.4|1401.2|1400|15
1656689830000|2022-07-01 15:37:10|1400.9|1399.7|1401.1|1399.9|1401.2|1400|1400.9|1399.7|43
1656689840000|2022-07-01 15:37:20|1400.9|1399.7|1401|1399.8|1401.2|1400|1400.8|1399.6|67
1656689850000|2022-07-01 15:37:30|1400.9|1399.7|1400.8|1399.6|1400.9|1399.7|1400.4|1399.2|31
1656689860000|2022-07-01 15:37:40|1400.7|1399.5|1400.4|1399.2|1400.7|1399.5|1400.4|1399.2|22
1656689870000|2022-07-01 15:37:50|1400.3|1399.1|1400.4|1399.2|1400.4|1399.2|1400.3|1399.1|3
1656689880000|2022-07-01 15:38:00|1400.3|1399.1|1399.9|1398.7|1400.3|1399.1|1399.9|1398.7|24
1656689890000|2022-07-01 15:38:10|1399.8|1398.6|1399.7|1398.5|1399.8|1398.6|1399.4|1398.2|20
1656689900000|2022-07-01 15:38:20|1399.9|1398.7|1400.9|1399.7|1400.9|1399.7|1399.9|1398.7|46
1656689910000|2022-07-01 15:38:30|1401.2|1400|1401.4|1400.2|1401.4|1400.2|1401.2|1400|36
1656689920000|2022-07-01 15:38:40|1401.7|1400.5|1401.7|1400.5|1401.8|1400.6|1401.7|1400.5|24
1656689930000|2022-07-01 15:38:50|1401.9|1400.7|1403.2|1402|1403.2|1402|1401.7|1400.5|37
1656689940000|2022-07-01 15:39:00|1403|1401.8|1403.4|1402.2|1404.4|1403.2|1403|1401.8|41
1656689950000|2022-07-01 15:39:10|1403.5|1402.3|1403.2|1402|1403.7|1402.5|1403|1401.8|8
1656689960000|2022-07-01 15:39:20|1403|1401.8|1403.3|1402.1|1403.4|1402.2|1403|1401.8|29
1656689970000|2022-07-01 15:39:30|1403.4|1402.2|1403.4|1402.2|1403.4|1402.2|1403.3|1402.1|9
1656689980000|2022-07-01 15:39:40|1403.7|1402.5|1403.9|1402.7|1403.9|1402.7|1403.7|1402.5|33
1656689990000|2022-07-01 15:39:50|1404.3|1403.1|1404.7|1403.5|1404.7|1403.5|1404.3|1403.1|16
1656690000000|2022-07-01 15:40:00|1404.4|1403.2|1404.9|1403.7|1405|1403.8|1404.4|1403.2|22
1656690010000|2022-07-01 15:40:10|1404.8|1403.6|1404.7|1403.5|1404.8|1403.6|1404.3|1403.1|14
1656690020000|2022-07-01 15:40:20|1404.8|1403.6|1404.8|1403.6|1404.9|1403.7|1404.5|1403.3|15
1656690030000|2022-07-01 15:40:30|1404.9|1403.7|1405|1403.8|1405|1403.8|1404.8|1403.6|6
1656690040000|2022-07-01 15:40:40|1405.2|1404|1404.5|1403.3|1405.2|1404|1404.3|1403.1|17
1656690050000|2022-07-01 15:40:50|1404.4|1403.2|1404.4|1403.2|1404.8|1403.6|1404.4|1403.2|11
1656690060000|2022-07-01 15:41:00|1404.2|1403|1405.8|1404.6|1406|1404.8|1403.9|1402.7|57
1656690070000|2022-07-01 15:41:10|1406|1404.8|1405.5|1404.3|1406.3|1405.1|1405|1403.8|50
1656690080000|2022-07-01 15:41:20|1405.7|1404.5|1405.5|1404.3|1405.7|1404.5|1405.4|1404.2|6
1656690090000|2022-07-01 15:41:30|1405.4|1404.2|1404.8|1403.6|1405.5|1404.3|1404.8|1403.6|12
1656690100000|2022-07-01 15:41:40|1404.9|1403.7|1405.4|1404.2|1405.4|1404.2|1404.8|1403.6|32
1656690110000|2022-07-01 15:41:50|1405.2|1404|1405.2|1404|1405.8|1404.6|1405.2|1404|22
1656690120000|2022-07-01 15:42:00|1405.4|1404.2|1405.9|1404.7|1406|1404.8|1405.3|1404.1|27
1656690130000|2022-07-01 15:42:10|1405.8|1404.6|1405.2|1404|1405.8|1404.6|1405.2|1404|3
1656690140000|2022-07-01 15:42:20|1404.7|1403.5|1404.5|1403.3|1405|1403.8|1404.4|1403.2|24
1656690150000|2022-07-01 15:42:30|1404.4|1403.2|1404.3|1403.1|1404.9|1403.7|1404.3|1403.1|5
1656690160000|2022-07-01 15:42:40|1404.4|1403.2|1404.3|1403.1|1404.4|1403.2|1404.2|1403|14
1656690170000|2022-07-01 15:42:50|1404.4|1403.2|1403.9|1402.7|1404.4|1403.2|1403.9|1402.7|6
1656690180000|2022-07-01 15:43:00|1403.7|1402.5|1402.8|1401.6|1403.7|1402.5|1402.7|1401.5|16
1656690190000|2022-07-01 15:43:10|1402.7|1401.5|1402.7|1401.5|1402.9|1401.7|1402.7|1401.5|6
1656690200000|2022-07-01 15:43:20|1402.4|1401.2|1402|1400.8|1402.4|1401.2|1402|1400.8|10
1656690210000|2022-07-01 15:43:30|1401.8|1400.6|1401.4|1400.2|1401.9|1400.7|1401.4|1400.2|18
1656690220000|2022-07-01 15:43:40|1401.7|1400.5|1400.9|1399.7|1401.7|1400.5|1400.9|1399.7|48
1656690230000|2022-07-01 15:43:50|1401|1399.8|1401.6|1400.4|1402.3|1401.1|1400.9|1399.7|79
1656690240000|2022-07-01 15:44:00|1401.7|1400.5|1401.3|1400.1|1401.7|1400.5|1401.3|1400.1|8
1656690250000|2022-07-01 15:44:10|1401.2|1400|1400.9|1399.7|1401.2|1400|1400.9|1399.7|10
1656690260000|2022-07-01 15:44:20|1400.7|1399.5|1400.3|1399.1|1400.8|1399.6|1400.3|1399.1|22
1656690270000|2022-07-01 15:44:30|1400.4|1399.2|1400.2|1399|1400.7|1399.5|1400.2|1399|28
1656690280000|2022-07-01 15:44:40|1400.1|1398.9|1398.7|1397.5|1400.2|1399|1398.7|1397.5|82
1656690290000|2022-07-01 15:44:50|1398.6|1397.4|1397.9|1396.7|1398.7|1397.5|1397.9|1396.7|79
1656690300000|2022-07-01 15:45:00|1398|1396.8|1398.2|1397|1398.4|1397.2|1397.9|1396.7|65
1656690310000|2022-07-01 15:45:10|1398.4|1397.2|1397.7|1396.5|1398.7|1397.5|1397.6|1396.4|51
1656690320000|2022-07-01 15:45:20|1397.4|1396.2|1397.6|1396.4|1397.8|1396.6|1397.3|1396.1|38
1656690330000|2022-07-01 15:45:30|1397.4|1396.2|1397.6|1396.4|1397.7|1396.5|1397.4|1396.2|13
1656690340000|2022-07-01 15:45:40|1397.7|1396.5|1397.3|1396.1|1397.7|1396.5|1397.3|1396.1|6
1656690350000|2022-07-01 15:45:50|1397.4|1396.2|1397.2|1396|1397.4|1396.2|1397.1|1395.9|17
1656690360000|2022-07-01 15:46:00|1397.3|1396.1|1397.9|1396.7|1398.2|1397|1397.2|1396|15
1656690370000|2022-07-01 15:46:10|1398.2|1397|1398.4|1397.2|1398.4|1397.2|1398.1|1396.9|32
1656690380000|2022-07-01 15:46:20|1398.6|1397.4|1397.7|1396.5|1398.7|1397.5|1397.7|1396.5|19
1656690390000|2022-07-01 15:46:30|1397.9|1396.7|1397.9|1396.7|1398.1|1396.9|1397.9|1396.7|9
1656690400000|2022-07-01 15:46:40|||||||||8
1656690410000|2022-07-01 15:46:50|1397.7|1396.5|1397.7|1396.5|1397.7|1396.5|1397.7|1396.5|4
1656690420000|2022-07-01 15:47:00|1397.6|1396.4|1397.7|1396.5|1397.9|1396.7|1397.6|1396.4|18
1656690430000|2022-07-01 15:47:10|1397.6|1396.4|1396.9|1395.7|1397.7|1396.5|1396.9|1395.7|15
1656690440000|2022-07-01 15:47:20|1397.2|1396|1397.4|1396.2|1397.4|1396.2|1396.9|1395.7|43
1656690450000|2022-07-01 15:47:30|1397.6|1396.4|1397.7|1396.5|1398.2|1397|1397.6|1396.4|33
1656690460000|2022-07-01 15:47:40|1396.4|1395.2|1396.6|1395.4|1396.7|1395.5|1396.4|1395.2|16
1656690470000|2022-07-01 15:47:50|1396.4|1395.2|1396.9|1395.7|1396.9|1395.7|1396.3|1395.1|25
1656690480000|2022-07-01 15:48:00|1396.7|1395.5|1397.9|1396.7|1397.9|1396.7|1396.7|1395.5|16
1656690490000|2022-07-01 15:48:10|1398.1|1396.9|1398.4|1397.2|1398.4|1397.2|1397.9|1396.7|22
1656690500000|2022-07-01 15:48:20|1398.6|1397.4|1398.7|1397.5|1398.9|1397.7|1398.6|1397.4|43
1656690510000|2022-07-01 15:48:30|1398.6|1397.4|1398.8|1397.6|1399.2|1398|1398.5|1397.3|24
1656690520000|2022-07-01 15:48:40|1398.9|1397.7|1398.9|1397.7|1399.2|1398|1398.9|1397.7|6
1656690530000|2022-07-01 15:48:50|1399|1397.8|1398.7|1397.5|1399.4|1398.2|1398.7|1397.5|16
1656690540000|2022-07-01 15:49:00|1398.8|1397.6|1398.9|1397.7|1399.2|1398|1398.8|1397.6|29
1656690550000|2022-07-01 15:49:10|1398.7|1397.5|1398.2|1397|1398.7|1397.5|1398.2|1397|19
1656690560000|2022-07-01 15:49:20|1398.3|1397.1|1398.4|1397.2|1398.4|1397.2|1398.2|1397|2
1656690570000|2022-07-01 15:49:30|1398.3|1397.1|1397.9|1396.7|1398.3|1397.1|1397.9|1396.7|4
1656690580000|2022-07-01 15:49:40|1397.8|1396.6|1398.2|1397|1398.2|1397|1397.8|1396.6|11
1656690590000|2022-07-01 15:49:50|1398|1396.8|1398.9|1397.7|1398.9|1397.7|1397.5|1396.3|46
1656690600000|2022-07-01 15:50:00|1398.8|1397.6|1398.7|1397.5|1399.2|1398|1398.5|1397.3|27
1656690610000|2022-07-01 15:50:10|1398.8|1397.6|1398.7|1397.5|1398.9|1397.7|1398.7|1397.5|7
1656690620000|2022-07-01 15:50:20|1398.5|1397.3|1398.4|1397.2|1398.7|1397.5|1398.4|1397.2|21
1656690630000|2022-07-01 15:50:30|1398.3|1397.1|1398.5|1397.3|1398.7|1397.5|1398.3|1397.1|14
1656690640000|2022-07-01 15:50:40|1398.7|1397.5|1398.5|1397.3|1398.7|1397.5|1398.5|1397.3|264
1656690650000|2022-07-01 15:50:50|1398.7|1397.5|1399.2|1398|1399.2|1398|1398.5|1397.3|13
1656690660000|2022-07-01 15:51:00|1399|1397.8|1399.3|1398.1|1399.4|1398.2|1398.9|1397.7|18
1656690670000|2022-07-01 15:51:10|1399.4|1398.2|1399.8|1398.6|1399.8|1398.6|1399.4|1398.2|40
1656690680000|2022-07-01 15:51:20|1399.9|1398.7|1400.5|1399.3|1400.7|1399.5|1399.9|1398.7|60
1656690690000|2022-07-01 15:51:30|1400.4|1399.2|1399.7|1398.5|1400.4|1399.2|1399.5|1398.3|17
1656690700000|2022-07-01 15:51:40|1399.5|1398.3|1399.7|1398.5|1399.9|1398.7|1399.3|1398.1|20
1656690710000|2022-07-01 15:51:50|1399.8|1398.6|1399.2|1398|1399.8|1398.6|1399.2|1398|10
1656690720000|2022-07-01 15:52:00|1399.3|1398.1|1399.7|1398.5|1399.7|1398.5|1399.2|1398|17
1656690730000|2022-07-01 15:52:10|1399.3|1398.1|1399.3|1398.1|1399.4|1398.2|1399.3|1398.1|6
1656690740000|2022-07-01 15:52:20|1399.4|1398.2|1397.9|1396.7|1399.4|1398.2|1397.9|1396.7|32
1656690750000|2022-07-01 15:52:30|1397.8|1396.6|1398.2|1397|1398.2|1397|1397.8|1396.6|21
1656690760000|2022-07-01 15:52:40|1397.9|1396.7|1397.9|1396.7|1398.2|1397|1397.7|1396.5|25
1656690770000|2022-07-01 15:52:50|1397.5|1396.3|1397.8|1396.6|1397.8|1396.6|1397.5|1396.3|9
1656690780000|2022-07-01 15:53:00|1397.7|1396.5|1398.2|1397|1398.4|1397.2|1397.7|1396.5|30
1656690790000|2022-07-01 15:53:10|1398|1396.8|1398.4|1397.2|1398.4|1397.2|1398|1396.8|15
1656690800000|2022-07-01 15:53:20|1398.3|1397.1|1398.4|1397.2|1398.4|1397.2|1398.3|1397.1|2
1656690810000|2022-07-01 15:53:30|1398.3|1397.1|1398.4|1397.2|1398.4|1397.2|1398.3|1397.1|5
1656690820000|2022-07-01 15:53:40|1398.7|1397.5|1398.8|1397.6|1398.9|1397.7|1398.7|1397.5|19
1656690830000|2022-07-01 15:53:50|1398.9|1397.7|1398.8|1397.6|1398.9|1397.7|1398.8|1397.6|3
1656690840000|2022-07-01 15:54:00|1398.9|1397.7|1398.7|1397.5|1398.9|1397.7|1398.7|1397.5|8
1656690850000|2022-07-01 15:54:10|||||||||3
1656690860000|2022-07-01 15:54:20|1398.9|1397.7|1399.4|1398.2|1399.4|1398.2|1398.9|1397.7|20
1656690870000|2022-07-01 15:54:30|1399.3|1398.1|1399.2|1398|1399.3|1398.1|1398.9|1397.7|16
1656690880000|2022-07-01 15:54:40|1399.3|1398.1|1399|1397.8|1399.3|1398.1|1398.9|1397.7|13
1656690890000|2022-07-01 15:54:50|1399.2|1398|1398.9|1397.7|1399.2|1398|1398.9|1397.7|2
1656690900000|2022-07-01 15:55:00|1399|1397.8|1399.8|1398.6|1399.9|1398.7|1399|1397.8|18
1656690910000|2022-07-01 15:55:10|1399.9|1398.7|1399.7|1398.5|1400.2|1399|1399.5|1398.3|24
1656690920000|2022-07-01 15:55:20|1399.5|1398.3|1399.2|1398|1399.7|1398.5|1399.2|1398|6
1656690930000|2022-07-01 15:55:30|1399.3|1398.1|1398.9|1397.7|1399.4|1398.2|1398.9|1397.7|18
1656690940000|2022-07-01 15:55:40|1399.2|1398|1399.3|1398.1|1399.3|1398.1|1399.2|1398|35
1656690950000|2022-07-01 15:55:50|1399.4|1398.2|1399.4|1398.2|1399.4|1398.2|1399.3|1398.1|1
1656690960000|2022-07-01 15:56:00|1399.3|1398.1|1399.5|1398.3|1399.5|1398.3|1399.3|1398.1|16
1656690970000|2022-07-01 15:56:10|1399.7|1398.5|1399.7|1398.5|1399.7|1398.5|1399.4|1398.2|32
1656690980000|2022-07-01 15:56:20|1399.4|1398.2|1399.9|1398.7|1400|1398.8|1399.4|1398.2|14
1656690990000|2022-07-01 15:56:30|1399.8|1398.6|1399.2|1398|1399.8|1398.6|1399.2|1398|15
1656691000000|2022-07-01 15:56:40|1398.9|1397.7|1398.5|1397.3|1399|1397.8|1398.5|1397.3|27
1656691010000|2022-07-01 15:56:50|1398.4|1397.2|1397.9|1396.7|1398.7|1397.5|1397.9|1396.7|9
1656691020000|2022-07-01 15:57:00|1398|1396.8|1397.3|1396.1|1398.2|1397|1397|1395.8|21
1656691030000|2022-07-01 15:57:10|1397.4|1396.2|1397.5|1396.3|1397.7|1396.5|1397.4|1396.2|8
1656691040000|2022-07-01 15:57:20|1397.7|1396.5|1398.4|1397.2|1398.4|1397.2|1397.7|1396.5|37
1656691050000|2022-07-01 15:57:30|1398.3|1397.1|1397.9|1396.7|1398.4|1397.2|1397.9|1396.7|29
1656691060000|2022-07-01 15:57:40|1398|1396.8|1398.5|1397.3|1398.7|1397.5|1397.9|1396.7|13
1656691070000|2022-07-01 15:57:50|1398.4|1397.2|1398.4|1397.2|1398.5|1397.3|1398.4|1397.2|5
1656691080000|2022-07-01 15:58:00|1397.9|1396.7|1397.7|1396.5|1397.9|1396.7|1397.5|1396.3|32
1656691090000|2022-07-01 15:58:10|1397.9|1396.7|1397.7|1396.5|1397.9|1396.7|1397.7|1396.5|5
1656691100000|2022-07-01 15:58:20|1397.8|1396.6|1397.8|1396.6|1397.9|1396.7|1397.8|1396.6|4
1656691110000|2022-07-01 15:58:30|1397.9|1396.7|1397.7|1396.5|1397.9|1396.7|1397.7|1396.5|6
1656691120000|2022-07-01 15:58:40|1397.8|1396.6|1398.5|1397.3|1398.5|1397.3|1397.8|1396.6|14
1656691130000|2022-07-01 15:58:50|1398.4|1397.2|1398|1396.8|1398.4|1397.2|1398|1396.8|4
1656691140000|2022-07-01 15:59:00|1397.9|1396.7|1397|1395.8|1398.2|1397|1397|1395.8|38
1656691150000|2022-07-01 15:59:10|1396.9|1395.7|1396.5|1395.3|1396.9|1395.7|1396.5|1395.3|9
1656691160000|2022-07-01 15:59:20|1396.4|1395.2|1396.9|1395.7|1396.9|1395.7|1396|1394.8|31
1656691170000|2022-07-01 15:59:30|1396.8|1395.6|1396.9|1395.7|1396.9|1395.7|1396.7|1395.5|12
1656691180000|2022-07-01 15:59:40|1397.2|1396|1396.9|1395.7|1397.2|1396|1396.9|1395.7|12
1656691190000|2022-07-01 15:59:50|1397.2|1396|1397.3|1396.1|1397.4|1396.2|1397.2|1396|34
1656691200000|2022-07-01 16:00:00|1397.4|1396.2|1397.5|1396.3|1397.9|1396.7|1397.4|1396.2|8
1656691210000|2022-07-01 16:00:10|1397.7|1396.5|1397.4|1396.2|1397.7|1396.5|1397.3|1396.1|4
1656691220000|2022-07-01 16:00:20|1397.3|1396.1|1396.9|1395.7|1397.3|1396.1|1396.7|1395.5|19
1656691230000|2022-07-01 16:00:30|1397|1395.8|1397.2|1396|1397.3|1396.1|1396.9|1395.7|7
1656691240000|2022-07-01 16:00:40|1397.3|1396.1|1397.4|1396.2|1397.7|1396.5|1397.3|1396.1|11
1656691250000|2022-07-01 16:00:50|1397.5|1396.3|1397.7|1396.5|1397.8|1396.6|1397.5|1396.3|4
1656691260000|2022-07-01 16:01:00|1397.4|1396.2|1397.7|1396.5|1397.8|1396.6|1397.4|1396.2|17
1656691270000|2022-07-01 16:01:10|1397.4|1396.2|1397.3|1396.1|1397.4|1396.2|1397|1395.8|17
1656691280000|2022-07-01 16:01:20|1397.4|1396.2|1396.9|1395.7|1397.4|1396.2|1396.9|1395.7|4
1656691290000|2022-07-01 16:01:30|1397.2|1396|1397|1395.8|1397.2|1396|1396.9|1395.7|23
1656691300000|2022-07-01 16:01:40|1396.9|1395.7|1394.4|1393.2|1396.9|1395.7|1393.9|1392.7|103
1656691310000|2022-07-01 16:01:50|1394.3|1393.1|1395|1393.8|1395.2|1394|1394.3|1393.1|26
1656691320000|2022-07-01 16:02:00|1395.2|1394|1395|1393.8|1395.4|1394.2|1394.9|1393.7|51
1656691330000|2022-07-01 16:02:10|1394.8|1393.6|1395|1393.8|1395|1393.8|1394.8|1393.6|25
1656691340000|2022-07-01 16:02:20|1394.9|1393.7|1395.2|1394|1395.2|1394|1394.5|1393.3|19
1656691350000|2022-07-01 16:02:30|1395|1393.8|1394.7|1393.5|1395.2|1394|1394.7|1393.5|20
1656691360000|2022-07-01 16:02:40|1394.3|1393.1|1394.7|1393.5|1394.7|1393.5|1394.2|1393|33
1656691370000|2022-07-01 16:02:50|1394.4|1393.2|1394.7|1393.5|1394.8|1393.6|1394.4|1393.2|10
1656691380000|2022-07-01 16:03:00|1394.8|1393.6|1396.2|1395|1396.2|1395|1394.8|1393.6|40
1656691390000|2022-07-01 16:03:10|1396.4|1395.2|1396.2|1395|1396.7|1395.5|1396.2|1395|46
1656691400000|2022-07-01 16:03:20|1396.3|1395.1|1396.2|1395|1396.3|1395.1|1396.2|1395|14
1656691410000|2022-07-01 16:03:30|1395.7|1394.5|1395.8|1394.6|1395.8|1394.6|1395.5|1394.3|25
1656691420000|2022-07-01 16:03:40|1395.9|1394.7|1395.4|1394.2|1395.9|1394.7|1395.4|1394.2|11
1656691430000|2022-07-01 16:03:50|1395.3|1394.1|1395.2|1394|1395.3|1394.1|1395.2|1394|6
1656691440000|2022-07-01 16:04:00|1395.4|1394.2|1395.2|1394|1395.4|1394.2|1395.2|1394|12
1656691450000|2022-07-01 16:04:10|1394.9|1393.7|1394.8|1393.6|1394.9|1393.7|1394.7|1393.5|13
1656691460000|2022-07-01 16:04:20|1394.9|1393.7|1394.9|1393.7|1394.9|1393.7|1394.9|1393.7|10
1656691470000|2022-07-01 16:04:30|1395|1393.8|1396|1394.8|1396|1394.8|1395|1393.8|21
1656691480000|2022-07-01 16:04:40|1396.2|1395|1396.4|1395.2|1396.8|1395.6|1396.2|1395|27
1656691490000|2022-07-01 16:04:50|1396.7|1395.5|1396.9|1395.7|1396.9|1395.7|1396.7|1395.5|11
1656691500000|2022-07-01 16:05:00|1396.7|1395.5|1396.9|1395.7|1397.2|1396|1396.7|1395.5|29
1656691510000|2022-07-01 16:05:10|1396.8|1395.6|1396.7|1395.5|1396.9|1395.7|1396.5|1395.3|28
1656691520000|2022-07-01 16:05:20|||||||||6
1656691530000|2022-07-01 16:05:30|1396.8|1395.6|1396.9|1395.7|1396.9|1395.7|1396.8|1395.6|6
1656691540000|2022-07-01 16:05:40|1397|1395.8|1396.9|1395.7|1397.2|1396|1396.9|1395.7|21
1656691550000|2022-07-01 16:05:50|1396.8|1395.6|1397|1395.8|1397|1395.8|1396.8|1395.6|10
1656691560000|2022-07-01 16:06:00|1397.2|1396|1397.4|1396.2|1397.7|1396.5|1397.2|1396|35
1656691570000|2022-07-01 16:06:10|1397.5|1396.3|1397.4|1396.2|1397.5|1396.3|1397.4|1396.2|11
1656691580000|2022-07-01 16:06:20|1397.3|1396.1|1397.7|1396.5|1397.7|1396.5|1397.2|1396|8
1656691590000|2022-07-01 16:06:30|1397.5|1396.3|1398.2|1397|1398.2|1397|1397.4|1396.2|71
1656691600000|2022-07-01 16:06:40|1398.3|1397.1|1397.9|1396.7|1398.7|1397.5|1397.9|1396.7|66
1656691610000|2022-07-01 16:06:50|1397.5|1396.3|1397.9|1396.7|1397.9|1396.7|1397.5|1396.3|7
1656691620000|2022-07-01 16:07:00|1397.7|1396.5|1397|1395.8|1397.7|1396.5|1397|1395.8|21
1656691630000|2022-07-01 16:07:10|1397.4|1396.2|1397.2|1396|1397.4|1396.2|1397.2|1396|23
1656691640000|2022-07-01 16:07:20|1397|1395.8|1397|1395.8|1397.2|1396|1397|1395.8|1
1656691650000|2022-07-01 16:07:30|1397.2|1396|1396.7|1395.5|1397.2|1396|1396.7|1395.5|7
1656691660000|2022-07-01 16:07:40|1396.5|1395.3|1396.5|1395.3|1396.5|1395.3|1396.4|1395.2|10
1656691670000|2022-07-01 16:07:50|1396.7|1395.5|1396.7|1395.5|1396.7|1395.5|1396.7|1395.5|42
1656691680000|2022-07-01 16:08:00|1397.2|1396|1397|1395.8|1397.2|1396|1396.8|1395.6|12
1656691690000|2022-07-01 16:08:10|1397.2|1396|1397.2|1396|1397.2|1396|1397|1395.8|5
1656691700000|2022-07-01 16:08:20|1396.9|1395.7|1396.5|1395.3|1396.9|1395.7|1396.5|1395.3|17
1656691710000|2022-07-01 16:08:30|1396.7|1395.5|1396.3|1395.1|1396.7|1395.5|1396.3|1395.1|5
1656691720000|2022-07-01 16:08:40|1396.4|1395.2|1396.4|1395.2|1396.4|1395.2|1396|1394.8|21
1656691730000|2022-07-01 16:08:50|1396.3|1395.1|1396.4|1395.2|1396.4|1395.2|1396.2|1395|83
1656691740000|2022-07-01 16:09:00|1396.2|1395|1396|1394.8|1396.2|1395|1395.7|1394.5|13
1656691750000|2022-07-01 16:09:10|1395.9|1394.7|1396.2|1395|1396.2|1395|1395.8|1394.6|9
1656691760000|2022-07-01 16:09:20|1396|1394.8|1396.2|1395|1396.2|1395|1396|1394.8|3
1656691770000|2022-07-01 16:09:30|1396|1394.8|1396|1394.8|1396|1394.8|1396|1394.8|14
1656691780000|2022-07-01 16:09:40|1395.9|1394.7|1396.2|1395|1396.2|1395|1395.9|1394.7|17
1656691790000|2022-07-01 16:09:50|||||||||7
1656691800000|2022-07-01 16:10:00|1396|1394.8|1396.3|1395.1|1396.4|1395.2|1395.9|1394.7|13
1656691810000|2022-07-01 16:10:10|1396.4|1395.2|1396.7|1395.5|1396.9|1395.7|1396.4|1395.2|5
1656691820000|2022-07-01 16:10:20|1396.5|1395.3|1398.7|1397.5|1398.7|1397.5|1396.5|1395.3|75
1656691830000|2022-07-01 16:10:30|1398.4|1397.2|1398.4|1397.2|1398.4|1397.2|1398.4|1397.2|25
1656691840000|2022-07-01 16:10:40|1398.2|1397|1398.2|1397|1398.2|1397|1398.2|1397|23
1656691850000|2022-07-01 16:10:50|1397.9|1396.7|1398.2|1397|1398.2|1397|1397.9|1396.7|14
1656691860000|2022-07-01 16:11:00|1398|1396.8|1398|1396.8|1398.2|1397|1397.9|1396.7|20
1656691870000|2022-07-01 16:11:10|1398.2|1397|1397.9|1396.7|1398.2|1397|1397.9|1396.7|2
1656691880000|2022-07-01 16:11:20|1398.2|1397|1398.3|1397.1|1398.3|1397.1|1398|1396.8|8
1656691890000|2022-07-01 16:11:30|1398.2|1397|1399.3|1398.1|1399.3|1398.1|1398.2|1397|41
1656691900000|2022-07-01 16:11:40|1399.5|1398.3|1398.8|1397.6|1399.7|1398.5|1398.8|1397.6|21
1656691910000|2022-07-01 16:11:50|1399|1397.8|1399|1397.8|1399.5|1398.3|1399|1397.8|59
1656691920000|2022-07-01 16:12:00|1399.2|1398|1399.2|1398|1399.4|1398.2|1399|1397.8|7
1656691930000|2022-07-01 16:12:10|1398.9|1397.7|1398.9|1397.7|1398.9|1397.7|1398.9|1397.7|10
1656691940000|2022-07-01 16:12:20|1399|1397.8|1398.7|1397.5|1399.5|1398.3|1398.7|1397.5|22
1656691950000|2022-07-01 16:12:30|1398.5|1397.3|1398.9|1397.7|1398.9|1397.7|1398.3|1397.1|22
1656691960000|2022-07-01 16:12:40|1398.7|1397.5|1398.3|1397.1|1398.8|1397.6|1398.2|1397|22
1656691970000|2022-07-01 16:12:50|1397.9|1396.7|1398|1396.8|1398.2|1397|1397.8|1396.6|49
1656691980000|2022-07-01 16:13:00|1397.9|1396.7|1398.7|1397.5|1398.7|1397.5|1397.9|1396.7|19
1656691990000|2022-07-01 16:13:10|1398.5|1397.3|1398.9|1397.7|1398.9|1397.7|1398.5|1397.3|58
1656692000000|2022-07-01 16:13:20|1399.7|1398.5|1399.9|1398.7|1399.9|1398.7|1399.7|1398.5|40
1656692010000|2022-07-01 16:13:30|1399.8|1398.6|1400.3|1399.1|1400.5|1399.3|1399.8|1398.6|17
1656692020000|2022-07-01 16:13:40|1400.7|1399.5|1400.7|1399.5|1400.7|1399.5|1400.5|1399.3|25
1656692030000|2022-07-01 16:13:50|1400.5|1399.3|1400.5|1399.3|1400.5|1399.3|1400.5|1399.3|12
1656692040000|2022-07-01 16:14:00|1400.7|1399.5|1400.7|1399.5|1400.7|1399.5|1400.4|1399.2|34
1656692050000|2022-07-01 16:14:10|||||||||56
1656692060000|2022-07-01 16:14:20|1401.5|1400.3|1401.2|1400|1401.7|1400.5|1401.2|1400|99
1656692070000|2022-07-01 16:14:30|1400.9|1399.7|1401.4|1400.2|1401.4|1400.2|1400.9|1399.7|12
1656692080000|2022-07-01 16:14:40|1401.7|1400.5|1400.9|1399.7|1401.7|1400.5|1400.9|1399.7|20
1656692090000|2022-07-01 16:14:50|1401.2|1400|1401|1399.8|1401.2|1400|1401|1399.8|9
1656692100000|2022-07-01 16:15:00|1400.9|1399.7|1400.9|1399.7|1400.9|1399.7|1400.3|1399.1|94
1656692110000|2022-07-01 16:15:10|1400.7|1399.5|1400.5|1399.3|1400.7|1399.5|1400.5|1399.3|17
1656692120000|2022-07-01 16:15:20|1400.7|1399.5|1400.2|1399|1400.7|1399.5|1400.2|1399|13
1656692130000|2022-07-01 16:15:30|1399.7|1398.5|1399.2|1398|1399.7|1398.5|1399.2|1398|27
1656692140000|2022-07-01 16:15:40|1399|1397.8|1398.5|1397.3|1399.2|1398|1398.5|1397.3|33
1656692150000|2022-07-01 16:15:50|1398.7|1397.5|1398.2|1397|1398.7|1397.5|1398.2|1397|32
1656692160000|2022-07-01 16:16:00|1398|1396.8|1397.5|1396.3|1398|1396.8|1397.4|1396.2|31
1656692170000|2022-07-01 16:16:10|1397.7|1396.5|1397.4|1396.2|1398|1396.8|1397.4|1396.2|53
1656692180000|2022-07-01 16:16:20|1397.5|1396.3|1396.9|1395.7|1397.7|1396.5|1396.9|1395.7|30
1656692190000|2022-07-01 16:16:30|1397|1395.8|1397|1395.8|1397|1395.8|1397|1395.8|19
1656692200000|2022-07-01 16:16:40|1397.2|1396|1397.7|1396.5|1397.7|1396.5|1397.2|1396|18
1656692220000|2022-07-01 16:17:00|1397.4|1396.2|1397.7|1396.5|1397.7|1396.5|1397.4|1396.2|24
1656692230000|2022-07-01 16:17:10|1397.9|1396.7|1397.7|1396.5|1397.9|1396.7|1397.7|1396.5|8
1656692240000|2022-07-01 16:17:20|1397.4|1396.2|1397.7|1396.5|1397.7|1396.5|1397.4|1396.2|16
1656692250000|2022-07-01 16:17:30|1398.2|1397|1398.2|1397|1398.2|1397|1398.2|1397|5
1656692260000|2022-07-01 16:17:40|1398|1396.8|1397.7|1396.5|1398|1396.8|1397.7|1396.5|9
1656692270000|2022-07-01 16:17:50|1397.9|1396.7|1398.3|1397.1|1398.4|1397.2|1397.9|1396.7|14
1656692280000|2022-07-01 16:18:00|1398.4|1397.2|1398.2|1397|1398.7|1397.5|1398|1396.8|21
1656692290000|2022-07-01 16:18:10|1398|1396.8|1398.2|1397|1398.2|1397|1397.8|1396.6|5
1656692300000|2022-07-01 16:18:20|1398.3|1397.1|1398.4|1397.2|1398.4|1397.2|1398|1396.8|9
1656692310000|2022-07-01 16:18:30|1398.5|1397.3|1398.7|1397.5|1398.7|1397.5|1398.5|1397.3|6
1656692320000|2022-07-01 16:18:40|1398.2|1397|1397.5|1396.3|1398.2|1397|1397.5|1396.3|42
1656692330000|2022-07-01 16:18:50|1397.7|1396.5|1398.7|1397.5|1398.8|1397.6|1397.5|1396.3|26
1656692340000|2022-07-01 16:19:00|1398.8|1397.6|1398.8|1397.6|1398.8|1397.6|1398.8|1397.6|1
1656692350000|2022-07-01 16:19:10|1398.7|1397.5|1398.7|1397.5|1398.9|1397.7|1398.5|1397.3|7
1656692360000|2022-07-01 16:19:20|1398.5|1397.3|1398.9|1397.7|1398.9|1397.7|1398.5|1397.3|24
1656692370000|2022-07-01 16:19:30|1398.8|1397.6|1398.8|1397.6|1398.9|1397.7|1398.8|1397.6|10
1656692380000|2022-07-01 16:19:40|1398.9|1397.7|1398.9|1397.7|1398.9|1397.7|1398.8|1397.6|4
1656692390000|2022-07-01 16:19:50|1398.8|1397.6|1398.3|1397.1|1398.8|1397.6|1398.3|1397.1|27
1656692400000|2022-07-01 16:20:00|1398.4|1397.2|1398|1396.8|1398.4|1397.2|1398|1396.8|4
1656692410000|2022-07-01 16:20:10|1398.2|1397|1398.2|1397|1398.2|1397|1397.9|1396.7|8
1656692420000|2022-07-01 16:20:20|1397.9|1396.7|1398.2|1397|1398.2|1397|1397.9|1396.7|10
1656692430000|2022-07-01 16:20:30|||||||||4
1656692440000|2022-07-01 16:20:40|1398.4|1397.2|1398.4|1397.2|1398.4|1397.2|1398.4|1397.2|4
1656692450000|2022-07-01 16:20:50|1398.7|1397.5|1399.3|1398.1|1399.3|1398.1|1398.7|1397.5|17
1656692460000|2022-07-01 16:21:00|1399.2|1398|1399.4|1398.2|1399.4|1398.2|1398.9|1397.7|19
1656692470000|2022-07-01 16:21:10|1399.5|1398.3|1399.3|1398.1|1399.7|1398.5|1399.3|1398.1|9
1656692480000|2022-07-01 16:21:20|1399.2|1398|1399|1397.8|1399.2|1398|1398.9|1397.7|12
1656692490000|2022-07-01 16:21:30|1399.2|1398|1399.2|1398|1399.2|1398|1399|1397.8|9
1656692500000|2022-07-01 16:21:40|1399|1397.8|1399.2|1398|1399.2|1398|1399|1397.8|6
1656692510000|2022-07-01 16:21:50|1399|1397.8|1398.8|1397.6|1399|1397.8|1398.7|1397.5|8
1656692520000|2022-07-01 16:22:00|1398.9|1397.7|1399.2|1398|1399.2|1398|1398.8|1397.6|5
1656692530000|2022-07-01 16:22:10|1399.3|1398.1|1399.4|1398.2|1399.7|1398.5|1399.2|1398|12
1656692540000|2022-07-01 16:22:20|1399.7|1398.5|1399.5|1398.3|1399.7|1398.5|1399.4|1398.2|11
1656692550000|2022-07-01 16:22:30|1399.4|1398.2|1399.2|1398|1399.4|1398.2|1399.2|1398|17
1656692560000|2022-07-01 16:22:40|1399.3|1398.1|1399.3|1398.1|1399.4|1398.2|1398.9|1397.7|24
1656692570000|2022-07-01 16:22:50|1399.4|1398.2|1399.7|1398.5|1399.8|1398.6|1399.4|1398.2|26
1656692580000|2022-07-01 16:23:00|1399.8|1398.6|1399.7|1398.5|1399.8|1398.6|1399.3|1398.1|25
1656692590000|2022-07-01 16:23:10|1399.9|1398.7|1400.3|1399.1|1400.4|1399.2|1399.9|1398.7|39
1656692600000|2022-07-01 16:23:20|1400.4|1399.2|1399.9|1398.7|1400.4|1399.2|1399.9|1398.7|17
1656692610000|2022-07-01 16:23:30|1400.2|1399|1400.3|1399.1|1400.5|1399.3|1400.2|1399|11
1656692620000|2022-07-01 16:23:40|1400.2|1399|1400.7|1399.5|1400.7|1399.5|1400.2|1399|32
1656692630000|2022-07-01 16:23:50|1400.5|1399.3|1400.7|1399.5|1400.7|1399.5|1400.4|1399.2|22
1656692640000|2022-07-01 16:24:00|1400.5|1399.3|1401.3|1400.1|1401.3|1400.1|1400.5|1399.3|11
1656692650000|2022-07-01 16:24:10|1401.4|1400.2|1401.4|1400.2|1401.4|1400.2|1401.4|1400.2|7
1656692660000|2022-07-01 16:24:20|1401.3|1400.1|1401.4|1400.2|1401.4|1400.2|1401.2|1400|30
1656692670000|2022-07-01 16:24:30|1401.7|1400.5|1401.8|1400.6|1401.9|1400.7|1401.4|1400.2|44
1656692680000|2022-07-01 16:24:40|1401.9|1400.7|1401.9|1400.7|1402.3|1401.1|1401.9|1400.7|45
1656692690000|2022-07-01 16:24:50|||||||||12
1656692700000|2022-07-01 16:25:00|1402|1400.8|1402.4|1401.2|1402.9|1401.7|1401.8|1400.6|57
1656692710000|2022-07-01 16:25:10|1402.5|1401.3|1401.9|1400.7|1402.5|1401.3|1401.9|1400.7|20
1656692720000|2022-07-01 16:25:20|1401.8|1400.6|1401.4|1400.2|1401.8|1400.6|1401.2|1400|23
1656692730000|2022-07-01 16:25:30|1401.3|1400.1|1401.7|1400.5|1401.7|1400.5|1401.2|1400|10
1656692740000|2022-07-01 16:25:40|1401.8|1400.6|1401.3|1400.1|1401.9|1400.7|1401.3|1400.1|8
1656692750000|2022-07-01 16:25:50|1401.5|1400.3|1401.3|1400.1|1401.5|1400.3|1401.2|1400|25
1656692760000|2022-07-01 16:26:00|1401.2|1400|1401.2|1400|1401.4|1400.2|1401.2|1400|11
1656692770000|2022-07-01 16:26:10|1400.9|1399.7|1401.2|1400|1401.2|1400|1400.9|1399.7|14
1656692780000|2022-07-01 16:26:20|1401|1399.8|1400.9|1399.7|1401|1399.8|1400.9|1399.7|16
1656692790000|2022-07-01 16:26:30|1401|1399.8|1400.7|1399.5|1401|1399.8|1400.7|1399.5|20
1656692800000|2022-07-01 16:26:40|1400.4|1399.2|1400.2|1399|1400.7|1399.5|1400|1398.8|14
1656692810000|2022-07-01 16:26:50|1400|1398.8|1399.8|1398.6|1400.2|1399|1399.8|1398.6|5
1656692820000|2022-07-01 16:27:00|1399.9|1398.7|1399.8|1398.6|1399.9|1398.7|1399.7|1398.5|19
1656692830000|2022-07-01 16:27:10|1399.5|1398.3|1399.7|1398.5|1399.8|1398.6|1399.4|1398.2|17
1656692840000|2022-07-01 16:27:20|1399.5|1398.3|1399.9|1398.7|1399.9|1398.7|1399.5|1398.3|15
1656692850000|2022-07-01 16:27:30|1399.8|1398.6|1399.4|1398.2|1399.8|1398.6|1399.3|1398.1|16
1656692860000|2022-07-01 16:27:40|||||||||3
1656692870000|2022-07-01 16:27:50|1399|1397.8|1399|1397.8|1399|1397.8|1399|1397.8|11
1656692880000|2022-07-01 16:28:00|1399.4|1398.2|1399.3|1398.1|1399.4|1398.2|1399.2|1398|21
1656692890000|2022-07-01 16:28:10|1399.2|1398|1399.2|1398|1399.2|1398|1399|1397.8|3
1656692900000|2022-07-01 16:28:20|1399|1397.8|1398.9|1397.7|1399|1397.8|1398.9|1397.7|1
1656692910000|2022-07-01 16:28:30|1399.2|1398|1399.4|1398.2|1399.4|1398.2|1399.2|1398|11
1656692920000|2022-07-01 16:28:40|1399.7|1398.5|1399.9|1398.7|1399.9|1398.7|1399.5|1398.3|23
1656692930000|2022-07-01 16:28:50|1399.8|1398.6|1399.9|1398.7|1399.9|1398.7|1399.8|1398.6|5
1656692940000|2022-07-01 16:29:00|1399.8|1398.6|1399.9|1398.7|1399.9|1398.7|1399.7|1398.5|10
1656692950000|2022-07-01 16:29:10|1399.5|1398.3|1399.7|1398.5|1399.7|1398.5|1399.5|1398.3|8
1656692960000|2022-07-01 16:29:20|||||||||1
1656692970000|2022-07-01 16:29:30|1399.9|1398.7|1400.4|1399.2|1400.5|1399.3|1399.9|1398.7|10
1656692980000|2022-07-01 16:29:40|1400.7|1399.5|1400.4|1399.2|1400.7|1399.5|1400.4|1399.2|14
1656692990000|2022-07-01 16:29:50|1400.7|1399.5|1401.5|1400.3|1401.5|1400.3|1400.4|1399.2|26
1656693000000|2022-07-01 16:30:00|1401.3|1400.1|1400.7|1399.5|1401.3|1400.1|1400.7|1399.5|4
1656693010000|2022-07-01 16:30:10|1400.9|1399.7|1401.3|1400.1|1401.4|1400.2|1400.9|1399.7|14
1656693020000|2022-07-01 16:30:20|1401.4|1400.2|1401.7|1400.5|1401.7|1400.5|1401.4|1400.2|7
1656693030000|2022-07-01 16:30:30|1401.9|1400.7|1402|1400.8|1402|1400.8|1401.8|1400.6|28
1656693040000|2022-07-01 16:30:40|1401.9|1400.7|1402.4|1401.2|1402.4|1401.2|1401.9|1400.7|14
1656693050000|2022-07-01 16:30:50|1402.3|1401.1|1402|1400.8|1402.3|1401.1|1401.8|1400.6|32
1656693060000|2022-07-01 16:31:00|1402.2|1401|1402.2|1401|1402.2|1401|1401.7|1400.5|36
1656693070000|2022-07-01 16:31:10|1402|1400.8|1402.2|1401|1402.2|1401|1401.7|1400.5|21
1656693090000|2022-07-01 16:31:30|1401.9|1400.7|1401.8|1400.6|1401.9|1400.7|1401.8|1400.6|9
1656693100000|2022-07-01 16:31:40|1401.7|1400.5|1401.7|1400.5|1401.9|1400.7|1401.7|1400.5|12
1656693110000|2022-07-01 16:31:50|1401.8|1400.6|1401.8|1400.6|1401.9|1400.7|1401.4|1400.2|32
1656693120000|2022-07-01 16:32:00|1401.9|1400.7|1402.2|1401|1402.2|1401|1401.7|1400.5|13
1656693130000|2022-07-01 16:32:10|1402.4|1401.2|1402.7|1401.5|1402.7|1401.5|1402.4|1401.2|18
1656693140000|2022-07-01 16:32:20|1403|1401.8|1402.9|1401.7|1403.2|1402|1402.9|1401.7|12
1656693150000|2022-07-01 16:32:30|1402.7|1401.5|1402.9|1401.7|1403.2|1402|1402.7|1401.5|30
1656693160000|2022-07-01 16:32:40|1403|1401.8|1402.9|1401.7|1403.4|1402.2|1402.9|1401.7|20
1656693170000|2022-07-01 16:32:50|1402.7|1401.5|1402.5|1401.3|1402.7|1401.5|1402.5|1401.3|32
1656693180000|2022-07-01 16:33:00|1402.7|1401.5|1403.2|1402|1403.3|1402.1|1402.7|1401.5|18
1656693190000|2022-07-01 16:33:10|1403.3|1402.1|1403.3|1402.1|1403.3|1402.1|1403.3|1402.1|6
1656693200000|2022-07-01 16:33:20|1403.2|1402|1403.2|1402|1403.2|1402|1403.2|1402|7
1656693210000|2022-07-01 16:33:30|1403.4|1402.2|1403.2|1402|1403.4|1402.2|1403.2|1402|25
1656693220000|2022-07-01 16:33:40|1403|1401.8|1403.2|1402|1403.2|1402|1402.9|1401.7|19
1656693230000|2022-07-01 16:33:50|1403.3|1402.1|1403.4|1402.2|1403.4|1402.2|1403.3|1402.1|12
1656693240000|2022-07-01 16:34:00|1403.5|1402.3|1403.4|1402.2|1403.7|1402.5|1403.4|1402.2|14
1656693250000|2022-07-01 16:34:10|1403.7|1402.5|1403.5|1402.3|1403.8|1402.6|1403.4|1402.2|21
1656693260000|2022-07-01 16:34:20|1403.7|1402.5|1404.2|1403|1404.2|1403|1403.5|1402.3|20
1656693270000|2022-07-01 16:34:30|1404.4|1403.2|1404.5|1403.3|1404.5|1403.3|1404.4|1403.2|14
1656693280000|2022-07-01 16:34:40|1404.4|1403.2|1403.3|1402.1|1404.4|1403.2|1403.3|1402.1|10
1656693290000|2022-07-01 16:34:50|1403.4|1402.2|1403.2|1402|1403.7|1402.5|1403.2|1402|11
1656693300000|2022-07-01 16:35:00|1403|1401.8|1403.2|1402|1403.2|1402|1403|1401.8|9
1656693310000|2022-07-01 16:35:10|1403|1401.8|1402.4|1401.2|1403|1401.8|1402.2|1401|57
1656693320000|2022-07-01 16:35:20|1402.2|1401|1401.7|1400.5|1402.2|1401|1401.7|1400.5|13
1656693330000|2022-07-01 16:35:30|1401.8|1400.6|1402.2|1401|1402.2|1401|1401.8|1400.6|13
1656693340000|2022-07-01 16:35:40|1402.3|1401.1|1401.9|1400.7|1402.4|1401.2|1401.9|1400.7|7
1656693350000|2022-07-01 16:35:50|1401.7|1400.5|1401.3|1400.1|1401.7|1400.5|1401.2|1400|7
1656693360000|2022-07-01 16:36:00|1401.2|1400|1400.9|1399.7|1401.2|1400|1400.8|1399.6|8
1656693370000|2022-07-01 16:36:10|1401|1399.8|1401.2|1400|1401.2|1400|1400.9|1399.7|12
1656693380000|2022-07-01 16:36:20|1401.4|1400.2|1401.2|1400|1401.4|1400.2|1401.2|1400|7
1656693390000|2022-07-01 16:36:30|1401.3|1400.1|1401.2|1400|1401.3|1400.1|1401.2|1400|6
1656693400000|2022-07-01 16:36:40|||||||||2
1656693410000|2022-07-01 16:36:50|1400.9|1399.7|1400.9|1399.7|1400.9|1399.7|1400.5|1399.3|19
1656693420000|2022-07-01 16:37:00|1400.7|1399.5|1400.7|1399.5|1400.7|1399.5|1400.7|1399.5|9
1656693430000|2022-07-01 16:37:10|||||||||5
1656693440000|2022-07-01 16:37:20|||||||||1
1656693450000|2022-07-01 16:37:30|||||||||4
1656693460000|2022-07-01 16:37:40|||||||||30
1656693470000|2022-07-01 16:37:50|1400|1398.8|1399.9|1398.7|1400|1398.8|1399.8|1398.6|15
1656693480000|2022-07-01 16:38:00|1399.8|1398.6|1399.7|1398.5|1399.9|1398.7|1399.7|1398.5|25
1656693490000|2022-07-01 16:38:10|1399.3|1398.1|1399.5|1398.3|1399.7|1398.5|1399.3|1398.1|20
1656693500000|2022-07-01 16:38:20|1399.4|1398.2|1399.5|1398.3|1399.5|1398.3|1399.4|1398.2|4
1656693510000|2022-07-01 16:38:30|1399.7|1398.5|1399.9|1398.7|1400.2|1399|1399.4|1398.2|26
1656693520000|2022-07-01 16:38:40|1400|1398.8|1399.9|1398.7|1400.2|1399|1399.9|1398.7|16
1656693530000|2022-07-01 16:38:50|1400.2|1399|1400.3|1399.1|1400.4|1399.2|1400.2|1399|14
1656693540000|2022-07-01 16:39:00|1400.2|1399|1400.2|1399|1400.3|1399.1|1400.2|1399|8
1656693550000|2022-07-01 16:39:10|1400.3|1399.1|1400.4|1399.2|1400.4|1399.2|1400.2|1399|4
1656693560000|2022-07-01 16:39:20|1400.3|1399.1|1400.5|1399.3|1400.5|1399.3|1400.3|1399.1|11
1656693570000|2022-07-01 16:39:30|1400.4|1399.2|1400.4|1399.2|1400.4|1399.2|1400.4|1399.2|1
1656693580000|2022-07-01 16:39:40|1400.2|1399|1399.9|1398.7|1400.2|1399|1399.9|1398.7|23
1656693590000|2022-07-01 16:39:50|1399.4|1398.2|1399|1397.8|1399.4|1398.2|1399|1397.8|16
1656693600000|2022-07-01 16:40:00|1399.2|1398|1399|1397.8|1399.2|1398|1398.9|1397.7|20
1656693610000|2022-07-01 16:40:10|1398.9|1397.7|1398.9|1397.7|1398.9|1397.7|1398.9|1397.7|9
1656693620000|2022-07-01 16:40:20|1399|1397.8|1398.4|1397.2|1399.2|1398|1398.4|1397.2|12
1656693630000|2022-07-01 16:40:30|1398.2|1397|1397.9|1396.7|1398.4|1397.2|1397.9|1396.7|101
1656693640000|2022-07-01 16:40:40|1398.2|1397|1398|1396.8|1398.2|1397|1398|1396.8|4
1656693650000|2022-07-01 16:40:50|1398.3|1397.1|1397.4|1396.2|1398.3|1397.1|1397.4|1396.2|60
1656693660000|2022-07-01 16:41:00|1397.7|1396.5|1397.4|1396.2|1397.7|1396.5|1397.4|1396.2|23
1656693670000|2022-07-01 16:41:10|1397.5|1396.3|1397.3|1396.1|1397.5|1396.3|1397.2|1396|39
1656693680000|2022-07-01 16:41:20|1397.2|1396|1397.2|1396|1397.4|1396.2|1397.2|1396|28
1656693690000|2022-07-01 16:41:30|1397.3|1396.1|1396.9|1395.7|1397.7|1396.5|1396.9|1395.7|94
1656693700000|2022-07-01 16:41:40|1397.5|1396.3|1397.2|1396|1397.5|1396.3|1396.7|1395.5|121
1656693710000|2022-07-01 16:41:50|1397.3|1396.1|1397.4|1396.2|1397.4|1396.2|1397.2|1396|18
1656693720000|2022-07-01 16:42:00|1397.3|1396.1|1397.3|1396.1|1397.4|1396.2|1397.3|1396.1|31
1656693730000|2022-07-01 16:42:10|1397.4|1396.2|1397.4|1396.2|1397.4|1396.2|1397.3|1396.1|7
1656693740000|2022-07-01 16:42:20|1397.7|1396.5|1397.7|1396.5|1397.7|1396.5|1397.7|1396.5|29
1656693760000|2022-07-01 16:42:40|||||||||7
1656693770000|2022-07-01 16:42:50|1397.9|1396.7|1398.2|1397|1398.2|1397|1397.9|1396.7|10
1656693780000|2022-07-01 16:43:00|1397.9|1396.7|1397.9|1396.7|1397.9|1396.7|1397.9|1396.7|17
1656693790000|2022-07-01 16:43:10|1398|1396.8|1397.2|1396|1398.2|1397|1397.2|1396|31
1656693800000|2022-07-01 16:43:20|1397|1395.8|1397|1395.8|1397.2|1396|1396.9|1395.7|7
1656693810000|2022-07-01 16:43:30|1397.2|1396|1397.7|1396.5|1397.7|1396.5|1397.2|1396|26
1656693820000|2022-07-01 16:43:40|1397.5|1396.3|1397.2|1396|1397.5|1396.3|1397.2|1396|9
1656693830000|2022-07-01 16:43:50|1397.4|1396.2|1397.4|1396.2|1397.4|1396.2|1397.4|1396.2|38
1656693840000|2022-07-01 16:44:00|1397.9|1396.7|1397.9|1396.7|1397.9|1396.7|1397.9|1396.7|21
1656693850000|2022-07-01 16:44:10|1397.7|1396.5|1397.8|1396.6|1397.8|1396.6|1397.7|1396.5|11
1656693860000|2022-07-01 16:44:20|1397.9|1396.7|1398.2|1397|1398.5|1397.3|1397.9|1396.7|47
1656693870000|2022-07-01 16:44:30|||||||||3
1656693880000|2022-07-01 16:44:40|1398.3|1397.1|1398.2|1397|1398.3|1397.1|1398|1396.8|9
1656693890000|2022-07-01 16:44:50|1398.4|1397.2|1398.7|1397.5|1398.7|1397.5|1398.4|1397.2|22
1656693900000|2022-07-01 16:45:00|1398.5|1397.3|1398.4|1397.2|1398.5|1397.3|1398.4|1397.2|24
1656693910000|2022-07-01 16:45:10|1398|1396.8|1398|1396.8|1398|1396.8|1398|1396.8|5
1656693920000|2022-07-01 16:45:20|1398.2|1397|1397.9|1396.7|1398.2|1397|1397.9|1396.7|4
1656693930000|2022-07-01 16:45:30|1397.8|1396.6|1397.5|1396.3|1397.8|1396.6|1397.4|1396.2|39
1656693940000|2022-07-01 16:45:40|1397.7|1396.5|1398.2|1397|1399.2|1398|1397.5|1396.3|60
1656693950000|2022-07-01 16:45:50|1398.4|1397.2|1398.2|1397|1398.4|1397.2|1398|1396.8|22
1656693960000|2022-07-01 16:46:00|1398|1396.8|1397.9|1396.7|1398.2|1397|1397.9|1396.7|6
1656693970000|2022-07-01 16:46:10|1398.2|1397|1398.3|1397.1|1398.4|1397.2|1398.2|1397|18
1656693980000|2022-07-01 16:46:20|1398.2|1397|1398.2|1397|1398.2|1397|1398.2|1397|1
1656693990000|2022-07-01 16:46:30|1398.4|1397.2|1398.3|1397.1|1398.4|1397.2|1398.3|1397.1|10
1656694000000|2022-07-01 16:46:40|1398.2|1397|1398.4|1397.2|1398.4|1397.2|1398.2|1397|11
1656694010000|2022-07-01 16:46:50|1398.2|1397|1398.2|1397|1398.2|1397|1398.2|1397|11
1656694020000|2022-07-01 16:47:00|1398.3|1397.1|1398.2|1397|1398.4|1397.2|1398.2|1397|10
1656694030000|2022-07-01 16:47:10|||||||||1
1656694040000|2022-07-01 16:47:20|1397.8|1396.6|1397.9|1396.7|1397.9|1396.7|1397.8|1396.6|2
1656694050000|2022-07-01 16:47:30|1397.7|1396.5|1397.9|1396.7|1397.9|1396.7|1397.7|1396.5|3
1656694060000|2022-07-01 16:47:40|1397.8|1396.6|1397.4|1396.2|1397.9|1396.7|1397.4|1396.2|29
1656694070000|2022-07-01 16:47:50|1396.9|1395.7|1397.2|1396|1397.2|1396|1396.9|1395.7|44
1656694080000|2022-07-01 16:48:00|1397.3|1396.1|1396.9|1395.7|1397.3|1396.1|1396.9|1395.7|7
1656694090000|2022-07-01 16:48:10|1396.7|1395.5|1396.9|1395.7|1396.9|1395.7|1396.4|1395.2|53
1656694100000|2022-07-01 16:48:20|1397|1395.8|1397.2|1396|1397.2|1396|1396.9|1395.7|28
1656694110000|2022-07-01 16:48:30|||||||||4
1656694120000|2022-07-01 16:48:40|1397|1395.8|1398|1396.8|1398.2|1397|1397|1395.8|33
1656694130000|2022-07-01 16:48:50|1397.8|1396.6|1397.9|1396.7|1397.9|1396.7|1397.8|1396.6|4
1656694140000|2022-07-01 16:49:00|1398.2|1397|1397.9|1396.7|1398.2|1397|1397.8|1396.6|17
1656694150000|2022-07-01 16:49:10|1397.8|1396.6|1397.9|1396.7|1397.9|1396.7|1397.8|1396.6|15
1656694160000|2022-07-01 16:49:20|1398|1396.8|1398.5|1397.3|1398.7|1397.5|1398|1396.8|17
1656694170000|2022-07-01 16:49:30|1398.7|1397.5|1398.7|1397.5|1398.7|1397.5|1398.7|1397.5|4
1656694180000|2022-07-01 16:49:40|1398.5|1397.3|1398.3|1397.1|1398.5|1397.3|1398.3|1397.1|12
1656694190000|2022-07-01 16:49:50|1398.4|1397.2|1398.7|1397.5|1398.7|1397.5|1398.3|1397.1|19
1656694200000|2022-07-01 16:50:00|1398.5|1397.3|1398.8|1397.6|1398.8|1397.6|1398.5|1397.3|8
1656694210000|2022-07-01 16:50:10|1398.7|1397.5|1398.7|1397.5|1398.7|1397.5|1398.7|1397.5|1
1656694220000|2022-07-01 16:50:20|1398.9|1397.7|1398.9|1397.7|1398.9|1397.7|1398.9|1397.7|5
1656694230000|2022-07-01 16:50:30|1399.2|1398|1398.9|1397.7|1399.3|1398.1|1398.9|1397.7|24
1656694240000|2022-07-01 16:50:40|1399.2|1398|1399.4|1398.2|1399.7|1398.5|1399.2|1398|33
1656694250000|2022-07-01 16:50:50|1399.5|1398.3|1399.4|1398.2|1399.5|1398.3|1399.4|1398.2|12
1656694260000|2022-07-01 16:51:00|1399.2|1398|1399.4|1398.2|1399.4|1398.2|1399.2|1398|43
1656694270000|2022-07-01 16:51:10|1399.7|1398.5|1399.7|1398.5|1399.7|1398.5|1399.7|1398.5|6
1656694280000|2022-07-01 16:51:20|1399.5|1398.3|1399.4|1398.2|1399.7|1398.5|1399.3|1398.1|23
1656694290000|2022-07-01 16:51:30|||||||||1
1656694300000|2022-07-01 16:51:40|1399.2|1398|1399.4|1398.2|1399.4|1398.2|1399.2|1398|8
1656694310000|2022-07-01 16:51:50|1399.7|1398.5|1399.7|1398.5|1399.7|1398.5|1399.7|1398.5|9
1656694320000|2022-07-01 16:52:00|1400.2|1399|1399.7|1398.5|1400.2|1399|1399.7|1398.5|38
1656694330000|2022-07-01 16:52:10|1399.5|1398.3|1399.7|1398.5|1399.7|1398.5|1399.5|1398.3|13
1656694340000|2022-07-01 16:52:20|||||||||3
1656694350000|2022-07-01 16:52:30|1400.7|1399.5|1400.7|1399.5|1400.9|1399.7|1400.7|1399.5|22
1656694360000|2022-07-01 16:52:40|1400.9|1399.7|1401.2|1400|1401.4|1400.2|1400.9|1399.7|37
1656694380000|2022-07-01 16:53:00|1400.9|1399.7|1400.7|1399.5|1400.9|1399.7|1400.3|1399.1|21
1656694390000|2022-07-01 16:53:10|1400.8|1399.6|1400.9|1399.7|1400.9|1399.7|1400.7|1399.5|9
1656694400000|2022-07-01 16:53:20|1400.8|1399.6|1400.8|1399.6|1400.9|1399.7|1400.7|1399.5|14
1656694410000|2022-07-01 16:53:30|1400.9|1399.7|1400.5|1399.3|1400.9|1399.7|1400.5|1399.3|23
1656694420000|2022-07-01 16:53:40|1400.7|1399.5|1400.7|1399.5|1400.9|1399.7|1400.7|1399.5|32
1656694430000|2022-07-01 16:53:50|1400.9|1399.7|1400.7|1399.5|1400.9|1399.7|1400.7|1399.5|14
1656694440000|2022-07-01 16:54:00|1400.4|1399.2|1400.4|1399.2|1400.7|1399.5|1400.4|1399.2|26
1656694450000|2022-07-01 16:54:10|1400.2|1399|1400.2|1399|1400.2|1399|1399.9|1398.7|14
1656694460000|2022-07-01 16:54:20|1399.9|1398.7|1399.9|1398.7|1399.9|1398.7|1399.7|1398.5|21
1656694470000|2022-07-01 16:54:30|||||||||1
1656694480000|2022-07-01 16:54:40|||||||||13
1656694490000|2022-07-01 16:54:50|||||||||2
1656694500000|2022-07-01 16:55:00|1400|1398.8|1399.7|1398.5|1400.2|1399|1399.5|1398.3|33
1656694510000|2022-07-01 16:55:10|1399.5|1398.3|1399.8|1398.6|1399.8|1398.6|1399.5|1398.3|17
1656694520000|2022-07-01 16:55:20|1399.9|1398.7|1399.7|1398.5|1399.9|1398.7|1399.4|1398.2|30
1656694530000|2022-07-01 16:55:30|1399.4|1398.2|1399.4|1398.2|1399.4|1398.2|1399.4|1398.2|26
1656694540000|2022-07-01 16:55:40|1399.2|1398|1399|1397.8|1399.2|1398|1398.9|1397.7|19
1656694550000|2022-07-01 16:55:50|1398.9|1397.7|1398.9|1397.7|1398.9|1397.7|1398.9|1397.7|35
1656694560000|2022-07-01 16:56:00|1399.3|1398.1|1399.7|1398.5|1399.7|1398.5|1399.3|1398.1|44
1656694570000|2022-07-01 16:56:10|1399.5|1398.3|1399.4|1398.2|1399.5|1398.3|1399.4|1398.2|5
1656694580000|2022-07-01 16:56:20|1399.7|1398.5|1399.4|1398.2|1399.7|1398.5|1399.3|1398.1|8
1656694590000|2022-07-01 16:56:30|1399.3|1398.1|1399.4|1398.2|1399.4|1398.2|1399.2|1398|13
1656694600000|2022-07-01 16:56:40|1399.3|1398.1|1399.4|1398.2|1399.7|1398.5|1399.3|1398.1|10
1656694610000|2022-07-01 16:56:50|1399.2|1398|1399|1397.8|1399.3|1398.1|1398.9|1397.7|51
1656694620000|2022-07-01 16:57:00|1399.2|1398|1399.2|1398|1399.2|1398|1399.2|1398|2
1656694630000|2022-07-01 16:57:10|1398.9|1397.7|1398.9|1397.7|1398.9|1397.7|1398.9|1397.7|5
1656694640000|2022-07-01 16:57:20|1399.7|1398.5|1399.4|1398.2|1399.7|1398.5|1399.4|1398.2|31
1656694650000|2022-07-01 16:57:30|1399.7|1398.5|1399.7|1398.5|1399.7|1398.5|1399.7|1398.5|4
1656694660000|2022-07-01 16:57:40|1399.8|1398.6|1399.8|1398.6|1399.9|1398.7|1399.7|1398.5|6
1656694670000|2022-07-01 16:57:50|1399.9|1398.7|1399.7|1398.5|1399.9|1398.7|1399.7|1398.5|0
1656694680000|2022-07-01 16:58:00|1399.8|1398.6|1399.7|1398.5|1399.9|1398.7|1399.7|1398.5|9
1656694690000|2022-07-01 16:58:10|1399.2|1398|1398|1396.8|1399.2|1398|1397.9|1396.7|97
1656694700000|2022-07-01 16:58:20|1398.2|1397|1397.9|1396.7|1398.2|1397|1397.9|1396.7|24
1656694710000|2022-07-01 16:58:30|1398.2|1397|1398.2|1397|1398.2|1397|1398.2|1397|22
1656694720000|2022-07-01 16:58:40|||||||||1
1656694730000|2022-07-01 16:58:50|||||||||8
1656694740000|2022-07-01 16:59:00|1398.4|1397.2|1397.9|1396.7|1398.4|1397.2|1397.8|1396.6|39
1656694750000|2022-07-01 16:59:10|1398|1396.8|1397.4|1396.2|1398|1396.8|1397.4|1396.2|18
1656694760000|2022-07-01 16:59:20|1397.5|1396.3|1397.3|1396.1|1397.7|1396.5|1397.3|1396.1|13
1656694770000|2022-07-01 16:59:30|1397.2|1396|1397.2|1396|1397.2|1396|1397|1395.8|15
1656694780000|2022-07-01 16:59:40|1397.4|1396.2|1397.4|1396.2|1397.5|1396.3|1397.4|1396.2|13
1656694790000|2022-07-01 16:59:50|||||||||1
1656694800000|2022-07-01 17:00:00|1397.7|1396.5|1397.7|1396.5|1397.9|1396.7|1397.7|1396.5|29
1656694810000|2022-07-01 17:00:10|||||||||13
1656694820000|2022-07-01 17:00:20|1397.5|1396.3|1397.5|1396.3|1397.5|1396.3|1397.5|1396.3|3
1656694830000|2022-07-01 17:00:30|1397.7|1396.5|1397.3|1396.1|1397.7|1396.5|1397.3|1396.1|8
1656694840000|2022-07-01 17:00:40|1397.4|1396.2|1397.3|1396.1|1397.4|1396.2|1397.2|1396|17
1656694850000|2022-07-01 17:00:50|1397.4|1396.2|1397.4|1396.2|1397.4|1396.2|1397.3|1396.1|3
1656694860000|2022-07-01 17:01:00|1397.7|1396.5|1397.7|1396.5|1397.7|1396.5|1397.5|1396.3|4
1656694870000|2022-07-01 17:01:10|1398.2|1397|1397.8|1396.6|1398.2|1397|1397.8|1396.6|13
1656694880000|2022-07-01 17:01:20|1397.9|1396.7|1397.8|1396.6|1397.9|1396.7|1397.8|1396.6|9
1656694890000|2022-07-01 17:01:30|1397.9|1396.7|1397.9|1396.7|1397.9|1396.7|1397.9|1396.7|0
1656694900000|2022-07-01 17:01:40|1398|1396.8|1398|1396.8|1398|1396.8|1398|1396.8|4
1656694910000|2022-07-01 17:01:50|1397.9|1396.7|1397.9|1396.7|1398.2|1397|1397.9|1396.7|36
1656694920000|2022-07-01 17:02:00|1397.5|1396.3|1397.4|1396.2|1397.5|1396.3|1397.4|1396.2|17
1656694930000|2022-07-01 17:02:10|1397.3|1396.1|1396.9|1395.7|1397.3|1396.1|1396.9|1395.7|38
1656694940000|2022-07-01 17:02:20|1396.7|1395.5|1396.9|1395.7|1396.9|1395.7|1396.4|1395.2|19
1656694950000|2022-07-01 17:02:30|1396.8|1395.6|1396.7|1395.5|1396.8|1395.6|1396.7|1395.5|19
1656694960000|2022-07-01 17:02:40|1396.3|1395.1|1395.9|1394.7|1396.4|1395.2|1395.9|1394.7|138
1656694970000|2022-07-01 17:02:50|1396|1394.8|1396.2|1395|1396.2|1395|1396|1394.8|3
1656694980000|2022-07-01 17:03:00|1395.9|1394.7|1396.2|1395|1396.3|1395.1|1395.9|1394.7|31
1656694990000|2022-07-01 17:03:10|1396.4|1395.2|1396.4|1395.2|1396.4|1395.2|1396.3|1395.1|12
1656695000000|2022-07-01 17:03:20|1396.5|1395.3|1396.3|1395.1|1396.5|1395.3|1396.3|1395.1|61
1656695010000|2022-07-01 17:03:30|1396.7|1395.5|1396.7|1395.5|1396.7|1395.5|1396.7|1395.5|27
1656695020000|2022-07-01 17:03:40|||||||||14
1656695030000|2022-07-01 17:03:50|1396.9|1395.7|1396.9|1395.7|1396.9|1395.7|1396.9|1395.7|12
1656695040000|2022-07-01 17:04:00|||||||||3
1656695050000|2022-07-01 17:04:10|1397.2|1396|1397.1|1395.9|1397.2|1396|1396.9|1395.7|8
1656695060000|2022-07-01 17:04:20|1397.2|1396|1396.3|1395.1|1397.2|1396|1396.3|1395.1|40
1656695070000|2022-07-01 17:04:30|1396.4|1395.2|1395.9|1394.7|1396.4|1395.2|1395.9|1394.7|14
1656695080000|2022-07-01 17:04:40|1396.1|1394.9|1396.2|1395|1396.4|1395.2|1396.1|1394.9|12
1656695090000|2022-07-01 17:04:50|||||||||3
1656695100000|2022-07-01 17:05:00|1396.4|1395.2|1396.7|1395.5|1396.7|1395.5|1396.4|1395.2|26
1656695110000|2022-07-01 17:05:10|||||||||1
1656695120000|2022-07-01 17:05:20|||||||||45
1656695130000|2022-07-01 17:05:30|1396.4|1395.2|1396.4|1395.2|1396.4|1395.2|1396.4|1395.2|13
1656695140000|2022-07-01 17:05:40|1396.5|1395.3|1396.4|1395.2|1396.7|1395.5|1396.4|1395.2|42
1656695150000|2022-07-01 17:05:50|||||||||4
1656695160000|2022-07-01 17:06:00|1396.3|1395.1|1396.2|1395|1396.3|1395.1|1396.2|1395|1
1656695170000|2022-07-01 17:06:10|||||||||8
1656695180000|2022-07-01 17:06:20|1396.1|1394.9|1396.2|1395|1396.2|1395|1396.1|1394.9|9
1656695190000|2022-07-01 17:06:30|1396.3|1395.1|1396.4|1395.2|1396.4|1395.2|1396.3|1395.1|18
1656695200000|2022-07-01 17:06:40|1396.7|1395.5|1396.7|1395.5|1396.7|1395.5|1396.6|1395.4|4
1656695210000|2022-07-01 17:06:50|1396.4|1395.2|1396.6|1395.4|1396.6|1395.4|1396.4|1395.2|10
1656695220000|2022-07-01 17:07:00|1396.7|1395.5|1396.7|1395.5|1396.7|1395.5|1396.7|1395.5|5
1656695230000|2022-07-01 17:07:10|1396.6|1395.4|1396.6|1395.4|1396.7|1395.5|1396.6|1395.4|14
1656695240000|2022-07-01 17:07:20|1396.7|1395.5|1396.7|1395.5|1396.7|1395.5|1396.7|1395.5|0
1656695250000|2022-07-01 17:07:30|||||||||1
1656695260000|2022-07-01 17:07:40|1396.4|1395.2|1396.4|1395.2|1396.4|1395.2|1396.4|1395.2|2
1656695270000|2022-07-01 17:07:50|1396.7|1395.5|1396.9|1395.7|1396.9|1395.7|1396.7|1395.5|11
1656695280000|2022-07-01 17:08:00|1397.2|1396|1397.4|1396.2|1397.7|1396.5|1397.2|1396|59
1656695290000|2022-07-01 17:08:10|||||||||2
1656695300000|2022-07-01 17:08:20|1397.3|1396.1|1397.3|1396.1|1397.4|1396.2|1397.3|1396.1|3
1656695310000|2022-07-01 17:08:30|1397.4|1396.2|1397.4|1396.2|1397.4|1396.2|1397.4|1396.2|9
1656695320000|2022-07-01 17:08:40|1397.3|1396.1|1396.4|1395.2|1397.3|1396.1|1396.4|1395.2|71
1656695330000|2022-07-01 17:08:50|1396.3|1395.1|1396.4|1395.2|1396.4|1395.2|1396.3|1395.1|5
1656695340000|2022-07-01 17:09:00|1396.7|1395.5|1396.7|1395.5|1396.7|1395.5|1396.7|1395.5|6
1656695350000|2022-07-01 17:09:10|||||||||1
1656695360000|2022-07-01 17:09:20|||||||||1
1656695380000|2022-07-01 17:09:40|1396.9|1395.7|1397.2|1396|1397.2|1396|1396.9|1395.7|20
1656695390000|2022-07-01 17:09:50|1397.4|1396.2|1397.4|1396.2|1397.4|1396.2|1397.4|1396.2|2
1656695400000|2022-07-01 17:10:00|||||||||6
1656695420000|2022-07-01 17:10:20|1397.2|1396|1397.2|1396|1397.2|1396|1397.2|1396|3
1656695430000|2022-07-01 17:10:30|1397.4|1396.2|1397.7|1396.5|1397.7|1396.5|1397.4|1396.2|16
1656695440000|2022-07-01 17:10:40|1397.2|1396|1397.2|1396|1397.2|1396|1397.2|1396|11
1656695450000|2022-07-01 17:10:50|1397.3|1396.1|1397.4|1396.2|1397.4|1396.2|1397.3|1396.1|6
1656695460000|2022-07-01 17:11:00|1397.6|1396.4|1397.4|1396.2|1397.6|1396.4|1397.4|1396.2|14
1656695480000|2022-07-01 17:11:20|1397.2|1396|1397.2|1396|1397.2|1396|1397.2|1396|10
1656695500000|2022-07-01 17:11:40|1396.9|1395.7|1396.9|1395.7|1396.9|1395.7|1396.9|1395.7|9
1656695510000|2022-07-01 17:11:50|1396.8|1395.6|1396.9|1395.7|1396.9|1395.7|1396.7|1395.5|15
1656695520000|2022-07-01 17:12:00|1396.8|1395.6|1396.7|1395.5|1396.8|1395.6|1396.7|1395.5|6
1656695530000|2022-07-01 17:12:10|1396.6|1395.4|1396.9|1395.7|1396.9|1395.7|1396.6|1395.4|13
1656695540000|2022-07-01 17:12:20|1396.6|1395.4|1396.4|1395.2|1396.6|1395.4|1396.4|1395.2|4
1656695550000|2022-07-01 17:12:30|||||||||2
1656695560000|2022-07-01 17:12:40|||||||||8
1656695570000|2022-07-01 17:12:50|1396.6|1395.4|1396.3|1395.1|1396.7|1395.5|1396.3|1395.1|27
1656695580000|2022-07-01 17:13:00|1396.4|1395.2|1396.7|1395.5|1396.7|1395.5|1396.4|1395.2|29
1656695600000|2022-07-01 17:13:20|1396.9|1395.7|1397.4|1396.2|1397.7|1396.5|1396.9|1395.7|14
1656695610000|2022-07-01 17:13:30|1397.2|1396|1397.4|1396.2|1397.4|1396.2|1397.2|1396|9
1656695620000|2022-07-01 17:13:40|1397.2|1396|1397.2|1396|1397.2|1396|1397.2|1396|9
1656695630000|2022-07-01 17:13:50|1397.4|1396.2|1397.4|1396.2|1397.4|1396.2|1397.4|1396.2|15
1656695640000|2022-07-01 17:14:00|1397.7|1396.5|1397.7|1396.5|1397.7|1396.5|1397.7|1396.5|7
1656695670000|2022-07-01 17:14:30|1397.6|1396.4|1397.2|1396|1397.6|1396.4|1397.2|1396|17
1656695680000|2022-07-01 17:14:40|1396.9|1395.7|1396.9|1395.7|1396.9|1395.7|1396.9|1395.7|6
1656695690000|2022-07-01 17:14:50|1397.1|1395.9|1397.1|1395.9|1397.1|1395.9|1396.9|1395.7|26
1656695700000|2022-07-01 17:15:00|1396.9|1395.7|1396.9|1395.7|1397.1|1395.9|1396.9|1395.7|9
1656695720000|2022-07-01 17:15:20|1397.2|1396|1397.2|1396|1397.2|1396|1397.2|1396|2
1656695730000|2022-07-01 17:15:30|1396.9|1395.7|1396.4|1395.2|1396.9|1395.7|1396.4|1395.2|26
1656695740000|2022-07-01 17:15:40|1396.3|1395.1|1395.2|1394|1396.3|1395.1|1395.2|1394|29
1656695750000|2022-07-01 17:15:50|1394.9|1393.7|1394.9|1393.7|1395|1393.8|1394.9|1393.7|13
1656695760000|2022-07-01 17:16:00|1395.2|1394|1395.2|1394|1395.2|1394|1395|1393.8|15
1656695770000|2022-07-01 17:16:10|1395.4|1394.2|1395.4|1394.2|1395.4|1394.2|1395.4|1394.2|14
1656695780000|2022-07-01 17:16:20|1395.2|1394|1395.2|1394|1395.2|1394|1395.2|1394|3
1656695790000|2022-07-01 17:16:30|1394.9|1393.7|1394.5|1393.3|1394.9|1393.7|1394.5|1393.3|42
1656695800000|2022-07-01 17:16:40|1394.6|1393.4|1394.3|1393.1|1394.6|1393.4|1394.3|1393.1|25
1656695810000|2022-07-01 17:16:50|1394.4|1393.2|1394.7|1393.5|1394.7|1393.5|1394.4|1393.2|9
1656695820000|2022-07-01 17:17:00|1394.8|1393.6|1395.2|1394|1395.2|1394|1394.8|1393.6|25
1656695830000|2022-07-01 17:17:10|1395.1|1393.9|1395.2|1394|1395.2|1394|1395.1|1393.9|4
1656695840000|2022-07-01 17:17:20|1395.6|1394.4|1395.7|1394.5|1395.9|1394.7|1395.6|1394.4|17
1656695850000|2022-07-01 17:17:30|1395.6|1394.4|1395.7|1394.5|1395.7|1394.5|1395.4|1394.2|16
1656695860000|2022-07-01 17:17:40|1396.9|1395.7|1397.2|1396|1397.7|1396.5|1396.9|1395.7|39
1656695870000|2022-07-01 17:17:50|1396.9|1395.7|1397.8|1396.6|1397.8|1396.6|1396.8|1395.6|37
1656695880000|2022-07-01 17:18:00|1397.9|1396.7|1397.6|1396.4|1398.2|1397|1397.6|1396.4|42
1656695890000|2022-07-01 17:18:10|1397.4|1396.2|1396.6|1395.4|1397.4|1396.2|1396.6|1395.4|36
1656695900000|2022-07-01 17:18:20|1396.9|1395.7|1397.6|1396.4|1397.7|1396.5|1396.9|1395.7|38
1656695910000|2022-07-01 17:18:30|1397.4|1396.2|1397.7|1396.5|1397.7|1396.5|1397.4|1396.2|7
1656695920000|2022-07-01 17:18:40|1397.6|1396.4|1397.1|1395.9|1397.6|1396.4|1397.1|1395.9|7
1656695930000|2022-07-01 17:18:50|1397.2|1396|1397.2|1396|1397.7|1396.5|1397.2|1396|9
1656695940000|2022-07-01 17:19:00|1397.3|1396.1|1397.4|1396.2|1397.4|1396.2|1397.2|1396|4
1656695950000|2022-07-01 17:19:10|1397.7|1396.5|1397.7|1396.5|1397.7|1396.5|1397.7|1396.5|0
1656695960000|2022-07-01 17:19:20|1397.5|1396.3|1397.8|1396.6|1397.8|1396.6|1397.4|1396.2|44
1656695970000|2022-07-01 17:19:30|1397.7|1396.5|1397.7|1396.5|1397.7|1396.5|1397.7|1396.5|30
1656695980000|2022-07-01 17:19:40|1397.9|1396.7|1397.6|1396.4|1398.2|1397|1397.6|1396.4|29
1656695990000|2022-07-01 17:19:50|1397.4|1396.2|1398.1|1396.9|1398.1|1396.9|1397.4|1396.2|50
1656696000000|2022-07-01 17:20:00|1398.2|1397|1397.9|1396.7|1398.3|1397.1|1397.9|1396.7|124
1656696010000|2022-07-01 17:20:10|1397.8|1396.6|1397.9|1396.7|1397.9|1396.7|1397.7|1396.5|16
1656696020000|2022-07-01 17:20:20|1397.8|1396.6|1397.9|1396.7|1397.9|1396.7|1397.7|1396.5|4
1656696030000|2022-07-01 17:20:30|1397.8|1396.6|1397.8|1396.6|1397.9|1396.7|1397.7|1396.5|2
1656696040000|2022-07-01 17:20:40|1397.9|1396.7|1397.6|1396.4|1397.9|1396.7|1397.4|1396.2|3
1656696050000|2022-07-01 17:20:50|1397.4|1396.2|1397.7|1396.5|1397.7|1396.5|1397.4|1396.2|8
1656696060000|2022-07-01 17:21:00|1397.9|1396.7|1398.2|1397|1398.2|1397|1397.9|1396.7|22
1656696070000|2022-07-01 17:21:10|1398.1|1396.9|1397.7|1396.5|1398.1|1396.9|1397.6|1396.4|9
1656696080000|2022-07-01 17:21:20|||||||||3
1656696090000|2022-07-01 17:21:30|1397.9|1396.7|1397.9|1396.7|1398.3|1397.1|1397.9|1396.7|11
1656696100000|2022-07-01 17:21:40|1397.8|1396.6|1397.8|1396.6|1397.9|1396.7|1397.8|1396.6|0
1656696110000|2022-07-01 17:21:50|1397.9|1396.7|1397.7|1396.5|1397.9|1396.7|1397.7|1396.5|1
1656696120000|2022-07-01 17:22:00|1397.6|1396.4|1397.7|1396.5|1397.7|1396.5|1397.6|1396.4|5
1656696140000|2022-07-01 17:22:20|||||||||5
1656696150000|2022-07-01 17:22:30|||||||||1
1656696160000|2022-07-01 17:22:40|1397.1|1395.9|1396.7|1395.5|1397.1|1395.9|1396.7|1395.5|54
1656696170000|2022-07-01 17:22:50|1397|1395.8|1396.9|1395.7|1397|1395.8|1396.9|1395.7|3
1656696180000|2022-07-01 17:23:00|1397|1395.8|1397|1395.8|1397|1395.8|1396.9|1395.7|7
1656696190000|2022-07-01 17:23:10|1396.9|1395.7|1397.4|1396.2|1397.4|1396.2|1396.9|1395.7|18
1656696200000|2022-07-01 17:23:20|1397.5|1396.3|1397.4|1396.2|1397.7|1396.5|1397.4|1396.2|14
1656696210000|2022-07-01 17:23:30|1397.6|1396.4|1397.4|1396.2|1397.6|1396.4|1397.4|1396.2|3
1656696220000|2022-07-01 17:23:40|1397.1|1395.9|1396.9|1395.7|1397.1|1395.9|1396.9|1395.7|11
1656696230000|2022-07-01 17:23:50|1397.1|1395.9|1396.9|1395.7|1397.1|1395.9|1396.9|1395.7|1
1656696240000|2022-07-01 17:24:00|1397.2|1396|1397.2|1396|1397.2|1396|1397.2|1396|6
1656696250000|2022-07-01 17:24:10|1397.1|1395.9|1397.1|1395.9|1397.1|1395.9|1397.1|1395.9|1
1656696260000|2022-07-01 17:24:20|1396.7|1395.5|1396.7|1395.5|1396.7|1395.5|1396.7|1395.5|21
1656696270000|2022-07-01 17:24:30|||||||||2
1656696280000|2022-07-01 17:24:40|1396.4|1395.2|1396.6|1395.4|1396.7|1395.5|1396.3|1395.1|10
1656696290000|2022-07-01 17:24:50|1396.7|1395.5|1396.6|1395.4|1396.7|1395.5|1396.4|1395.2|3
1656696300000|2022-07-01 17:25:00|1396.7|1395.5|1396.9|1395.7|1396.9|1395.7|1396.7|1395.5|2
1656696310000|2022-07-01 17:25:10|1396.8|1395.6|1396.9|1395.7|1396.9|1395.7|1396.7|1395.5|12
1656696320000|2022-07-01 17:25:20|1397.2|1396|1396.7|1395.5|1397.2|1396|1396.6|1395.4|33
1656696330000|2022-07-01 17:25:30|1396.8|1395.6|1396.8|1395.6|1396.9|1395.7|1396.7|1395.5|8
1656696340000|2022-07-01 17:25:40|1396.9|1395.7|1396.9|1395.7|1396.9|1395.7|1396.8|1395.6|1
1656696350000|2022-07-01 17:25:50|||||||||2
1656696360000|2022-07-01 17:26:00|1396.8|1395.6|1396.8|1395.6|1396.9|1395.7|1396.8|1395.6|5
1656696370000|2022-07-01 17:26:10|1396.9|1395.7|1396.9|1395.7|1396.9|1395.7|1396.9|1395.7|2
1656696380000|2022-07-01 17:26:20|||||||||1
1656696390000|2022-07-01 17:26:30|1396.7|1395.5|1396.4|1395.2|1396.9|1395.7|1396.4|1395.2|29
1656696400000|2022-07-01 17:26:40|1396.7|1395.5|1396.4|1395.2|1396.7|1395.5|1396.4|1395.2|13
1656696410000|2022-07-01 17:26:50|1396.7|1395.5|1396.8|1395.6|1396.8|1395.6|1396.7|1395.5|6
1656696420000|2022-07-01 17:27:00|1396.9|1395.7|1396.6|1395.4|1396.9|1395.7|1396.6|1395.4|13
1656696430000|2022-07-01 17:27:10|1396.7|1395.5|1396.7|1395.5|1396.7|1395.5|1396.6|1395.4|1
1656696450000|2022-07-01 17:27:30|1396.6|1395.4|1396.4|1395.2|1396.6|1395.4|1396.4|1395.2|1
1656696460000|2022-07-01 17:27:40|||||||||2
1656696470000|2022-07-01 17:27:50|||||||||8
1656696480000|2022-07-01 17:28:00|||||||||18
1656696490000|2022-07-01 17:28:10|||||||||2
1656696500000|2022-07-01 17:28:20|1395.9|1394.7|1395.9|1394.7|1395.9|1394.7|1395.9|1394.7|17
1656696510000|2022-07-01 17:28:30|1396.4|1395.2|1396.4|1395.2|1396.4|1395.2|1396.4|1395.2|3
1656696520000|2022-07-01 17:28:40|1396.2|1395|1396.4|1395.2|1396.4|1395.2|1396.2|1395|11
1656696530000|2022-07-01 17:28:50|1396.6|1395.4|1396.4|1395.2|1396.6|1395.4|1396.4|1395.2|5
1656696540000|2022-07-01 17:29:00|1396.6|1395.4|1396.7|1395.5|1396.7|1395.5|1396.6|1395.4|7
1656696550000|2022-07-01 17:29:10|||||||||2
1656696560000|2022-07-01 17:29:20|||||||||11
1656696580000|2022-07-01 17:29:40|1396.6|1395.4|1396.7|1395.5|1396.7|1395.5|1396.6|1395.4|5
1656696590000|2022-07-01 17:29:50|1396.6|1395.4|1396.6|1395.4|1396.6|1395.4|1396.6|1395.4|2
1656696600000|2022-07-01 17:30:00|1396.4|1395.2|1396.7|1395.5|1396.7|1395.5|1396.4|1395.2|23
1656696610000|2022-07-01 17:30:10|1396.4|1395.2|1396.7|1395.5|1396.7|1395.5|1396.4|1395.2|25
1656696620000|2022-07-01 17:30:20|1396.9|1395.7|1397.2|1396|1397.6|1396.4|1396.9|1395.7|24
1656696630000|2022-07-01 17:30:30|1397.1|1395.9|1396.9|1395.7|1397.3|1396.1|1396.9|1395.7|26
1656696640000|2022-07-01 17:30:40|1397.1|1395.9|1396.6|1395.4|1397.1|1395.9|1396.4|1395.2|22
1656696650000|2022-07-01 17:30:50|1396.7|1395.5|1396.7|1395.5|1396.7|1395.5|1396.6|1395.4|13
1656696660000|2022-07-01 17:31:00|1396.4|1395.2|1396.7|1395.5|1396.8|1395.6|1396.4|1395.2|42
1656696670000|2022-07-01 17:31:10|1396.6|1395.4|1396.8|1395.6|1396.9|1395.7|1396.6|1395.4|9
1656696680000|2022-07-01 17:31:20|1396.9|1395.7|1397.2|1396|1397.2|1396|1396.9|1395.7|8
1656696690000|2022-07-01 17:31:30|1397.4|1396.2|1397.4|1396.2|1397.4|1396.2|1397.4|1396.2|14
1656696700000|2022-07-01 17:31:40|1397.3|1396.1|1397.1|1395.9|1397.3|1396.1|1397.1|1395.9|13
1656696710000|2022-07-01 17:31:50|1397.3|1396.1|1397.4|1396.2|1397.4|1396.2|1397.3|1396.1|3
1656696720000|2022-07-01 17:32:00|||||||||10
1656696730000|2022-07-01 17:32:10|1397.2|1396|1397.2|1396|1397.2|1396|1397.2|1396|18
1656696740000|2022-07-01 17:32:20|||||||||8
1656696750000|2022-07-01 17:32:30|1397.7|1396.5|1397.4|1396.2|1397.7|1396.5|1397.3|1396.1|17
1656696760000|2022-07-01 17:32:40|||||||||5
1656696770000|2022-07-01 17:32:50|1397.2|1396|1397.3|1396.1|1397.4|1396.2|1397.2|1396|30
1656696780000|2022-07-01 17:33:00|1397.4|1396.2|1397.4|1396.2|1397.6|1396.4|1397.3|1396.1|39
1656696790000|2022-07-01 17:33:10|1397.3|1396.1|1396.8|1395.6|1397.3|1396.1|1396.8|1395.6|23
1656696800000|2022-07-01 17:33:20|1396.9|1395.7|1396.7|1395.5|1396.9|1395.7|1396.6|1395.4|12
1656696810000|2022-07-01 17:33:30|||||||||2
1656696820000|2022-07-01 17:33:40|1396.9|1395.7|1396.7|1395.5|1396.9|1395.7|1396.6|1395.4|42
1656696830000|2022-07-01 17:33:50|1396.6|1395.4|1396.7|1395.5|1396.7|1395.5|1396.6|1395.4|9
1656696840000|2022-07-01 17:34:00|1396.3|1395.1|1396.7|1395.5|1396.7|1395.5|1396.3|1395.1|55
1656696850000|2022-07-01 17:34:10|1396.9|1395.7|1396.8|1395.6|1396.9|1395.7|1396.7|1395.5|17
1656696860000|2022-07-01 17:34:20|1396.9|1395.7|1397.2|1396|1397.2|1396|1396.9|1395.7|1
1656696870000|2022-07-01 17:34:30|1397.1|1395.9|1397.2|1396|1397.2|1396|1397.1|1395.9|7
1656696880000|2022-07-01 17:34:40|1397.4|1396.2|1397.4|1396.2|1397.4|1396.2|1397.3|1396.1|28
1656696890000|2022-07-01 17:34:50|1397.3|1396.1|1397.4|1396.2|1397.4|1396.2|1397.2|1396|31
1656696900000|2022-07-01 17:35:00|1397.7|1396.5|1397.7|1396.5|1397.7|1396.5|1397.4|1396.2|35
1656696910000|2022-07-01 17:35:10|1397.6|1396.4|1397.6|1396.4|1397.6|1396.4|1397.6|1396.4|0
1656696920000|2022-07-01 17:35:20|1397.4|1396.2|1397.4|1396.2|1397.6|1396.4|1397.4|1396.2|2
1656696930000|2022-07-01 17:35:30|1397.1|1395.9|1396.7|1395.5|1397.1|1395.9|1396.7|1395.5|2
1656696940000|2022-07-01 17:35:40|1396.6|1395.4|1396.7|1395.5|1396.7|1395.5|1396.3|1395.1|15
1656696950000|2022-07-01 17:35:50|1396.9|1395.7|1397.1|1395.9|1397.3|1396.1|1396.9|1395.7|6
1656696960000|2022-07-01 17:36:00|1397|1395.8|1397.2|1396|1397.2|1396|1396.9|1395.7|3
1656696970000|2022-07-01 17:36:10|||||||||25
1656696980000|2022-07-01 17:36:20|1397|1395.8|1397.2|1396|1397.2|1396|1397|1395.8|21
1656696990000|2022-07-01 17:36:30|1397.1|1395.9|1397.2|1396|1397.2|1396|1397.1|1395.9|5
1656697000000|2022-07-01 17:36:40|1397.1|1395.9|1397.3|1396.1|1397.4|1396.2|1397|1395.8|11
1656697010000|2022-07-01 17:36:50|1397.4|1396.2|1397.4|1396.2|1397.4|1396.2|1397.4|1396.2|7
1656697020000|2022-07-01 17:37:00|1397.7|1396.5|1397.7|1396.5|1397.8|1396.6|1397.6|1396.4|21
1656697030000|2022-07-01 17:37:10|1397.8|1396.6|1397.7|1396.5|1397.8|1396.6|1397.7|1396.5|9
1656697040000|2022-07-01 17:37:20|1397.8|1396.6|1397.9|1396.7|1397.9|1396.7|1397.8|1396.6|5
1656697060000|2022-07-01 17:37:40|1397.7|1396.5|1397.9|1396.7|1397.9|1396.7|1397.7|1396.5|17
1656697070000|2022-07-01 17:37:50|1397.7|1396.5|1397.7|1396.5|1397.7|1396.5|1397.7|1396.5|1
1656697080000|2022-07-01 17:38:00|1397.8|1396.6|1397.9|1396.7|1397.9|1396.7|1397.7|1396.5|20
1656697090000|2022-07-01 17:38:10|1398.2|1397|1397.9|1396.7|1398.2|1397|1397.9|1396.7|4
1656697100000|2022-07-01 17:38:20|1397.8|1396.6|1398.2|1397|1398.4|1397.2|1397.8|1396.6|40
1656697110000|2022-07-01 17:38:30|1398.3|1397.1|1398.2|1397|1398.4|1397.2|1398.1|1396.9|39
1656697120000|2022-07-01 17:38:40|1397.9|1396.7|1397.7|1396.5|1397.9|1396.7|1397.7|1396.5|13
1656697140000|2022-07-01 17:39:00|1398.1|1396.9|1398.2|1397|1398.2|1397|1398.1|1396.9|15
1656697150000|2022-07-01 17:39:10|1398.4|1397.2|1398.2|1397|1398.4|1397.2|1398.2|1397|17
1656697160000|2022-07-01 17:39:20|1397.9|1396.7|1398.1|1396.9|1398.2|1397|1397.9|1396.7|10
1656697170000|2022-07-01 17:39:30|1398.2|1397|1398.1|1396.9|1398.2|1397|1398.1|1396.9|2
1656697180000|2022-07-01 17:39:40|1397.9|1396.7|1397.9|1396.7|1398.1|1396.9|1397.9|1396.7|7
1656697190000|2022-07-01 17:39:50|||||||||2
1656697200000|2022-07-01 17:40:00|1397.7|1396.5|1397.8|1396.6|1397.9|1396.7|1397.7|1396.5|26
1656697210000|2022-07-01 17:40:10|1397.9|1396.7|1397.9|1396.7|1398|1396.8|1397.9|1396.7|22
1656697220000|2022-07-01 17:40:20|1397.7|1396.5|1397.9|1396.7|1397.9|1396.7|1397.7|1396.5|19
1656697230000|2022-07-01 17:40:30|1397.8|1396.6|1397.8|1396.6|1397.9|1396.7|1397.7|1396.5|40
1656697240000|2022-07-01 17:40:40|1397.9|1396.7|1397.9|1396.7|1398.1|1396.9|1397.8|1396.6|12
1656697250000|2022-07-01 17:40:50|1398|1396.8|1397.9|1396.7|1398.2|1397|1397.9|1396.7|4
1656697260000|2022-07-01 17:41:00|1398.2|1397|1398.2|1397|1398.2|1397|1398.1|1396.9|11
1656697280000|2022-07-01 17:41:20|1398.4|1397.2|1398.4|1397.2|1398.4|1397.2|1398.4|1397.2|1
1656697290000|2022-07-01 17:41:30|1398.7|1397.5|1398.2|1397|1398.7|1397.5|1398.2|1397|13
1656697300000|2022-07-01 17:41:40|1398.3|1397.1|1398.4|1397.2|1398.4|1397.2|1398.3|1397.1|7
1656697310000|2022-07-01 17:41:50|1398.7|1397.5|1398.2|1397|1398.7|1397.5|1398.2|1397|24
1656697320000|2022-07-01 17:42:00|||||||||14
1656697330000|2022-07-01 17:42:10|1398.3|1397.1|1398.4|1397.2|1398.4|1397.2|1398.3|1397.1|13
1656697340000|2022-07-01 17:42:20|1398.3|1397.1|1398.4|1397.2|1398.4|1397.2|1398.3|1397.1|15
1656697350000|2022-07-01 17:42:30|1398.2|1397|1397.9|1396.7|1398.2|1397|1397.9|1396.7|20
1656697360000|2022-07-01 17:42:40|1397.7|1396.5|1397.7|1396.5|1397.7|1396.5|1397.7|1396.5|23
1656697380000|2022-07-01 17:43:00|1397.9|1396.7|1398.2|1397|1398.2|1397|1397.9|1396.7|16
1656697390000|2022-07-01 17:43:10|1397.9|1396.7|1397.7|1396.5|1397.9|1396.7|1397.7|1396.5|10
1656697400000|2022-07-01 17:43:20|1397.4|1396.2|1397.4|1396.2|1397.4|1396.2|1397.4|1396.2|4
1656697410000|2022-07-01 17:43:30|1397.2|1396|1396.9|1395.7|1397.2|1396|1396.9|1395.7|18
1656697420000|2022-07-01 17:43:40|1396.8|1395.6|1396.7|1395.5|1396.9|1395.7|1396.7|1395.5|14
1656697430000|2022-07-01 17:43:50|||||||||1
1656697440000|2022-07-01 17:44:00|1396.4|1395.2|1396.5|1395.3|1396.6|1395.4|1396.4|1395.2|18
1656697450000|2022-07-01 17:44:10|1396.6|1395.4|1396.7|1395.5|1396.7|1395.5|1396.4|1395.2|2
1656697460000|2022-07-01 17:44:20|1396.9|1395.7|1396.9|1395.7|1396.9|1395.7|1396.9|1395.7|23
1656697470000|2022-07-01 17:44:30|1397.2|1396|1397.2|1396|1397.2|1396|1397.2|1396|33
1656697480000|2022-07-01 17:44:40|1397.4|1396.2|1397.7|1396.5|1397.7|1396.5|1397.4|1396.2|18
1656697490000|2022-07-01 17:44:50|1397.4|1396.2|1397.7|1396.5|1397.7|1396.5|1397.4|1396.2|7
1656697500000|2022-07-01 17:45:00|1397.9|1396.7|1398.2|1397|1398.4|1397.2|1397.9|1396.7|23
1656697510000|2022-07-01 17:45:10|1397.9|1396.7|1397.7|1396.5|1397.9|1396.7|1397.7|1396.5|19
1656697520000|2022-07-01 17:45:20|1397.8|1396.6|1397.9|1396.7|1397.9|1396.7|1397.7|1396.5|14
1656697530000|2022-07-01 17:45:30|1397.8|1396.6|1398.2|1397|1398.2|1397|1397.8|1396.6|36
1656697540000|2022-07-01 17:45:40|1398.1|1396.9|1397.9|1396.7|1398.2|1397|1397.9|1396.7|4
1656697550000|2022-07-01 17:45:50|1398.2|1397|1398.8|1397.6|1398.9|1397.7|1398.1|1396.9|25
1656697560000|2022-07-01 17:46:00|1398.7|1397.5|1399.2|1398|1399.2|1398|1398.7|1397.5|29
1656697570000|2022-07-01 17:46:10|1399.4|1398.2|1398.7|1397.5|1399.4|1398.2|1398.7|1397.5|45
1656697580000|2022-07-01 17:46:20|1398.9|1397.7|1398.7|1397.5|1398.9|1397.7|1398.7|1397.5|23
1656697590000|2022-07-01 17:46:30|1398.8|1397.6|1398.4|1397.2|1398.8|1397.6|1398.3|1397.1|19
1656697600000|2022-07-01 17:46:40|1398.6|1397.4|1398.7|1397.5|1398.7|1397.5|1398.4|1397.2|11
1656697610000|2022-07-01 17:46:50|||||||||4
1656697620000|2022-07-01 17:47:00|1398.9|1397.7|1398.7|1397.5|1398.9|1397.7|1398.7|1397.5|16
1656697630000|2022-07-01 17:47:10|1398.9|1397.7|1398.7|1397.5|1398.9|1397.7|1398.6|1397.4|19
1656697640000|2022-07-01 17:47:20|1398.9|1397.7|1398.8|1397.6|1398.9|1397.7|1398.8|1397.6|15
1656697650000|2022-07-01 17:47:30|1398.9|1397.7|1398.8|1397.6|1399.1|1397.9|1398.7|1397.5|18
1656697660000|2022-07-01 17:47:40|1398.7|1397.5|1398.9|1397.7|1398.9|1397.7|1398.7|1397.5|11
1656697670000|2022-07-01 17:47:50|1398.8|1397.6|1398.2|1397|1399.2|1398|1398.2|1397|52
1656697680000|2022-07-01 17:48:00|1398.3|1397.1|1398.7|1397.5|1398.7|1397.5|1398.2|1397|13
1656697690000|2022-07-01 17:48:10|1398.6|1397.4|1398.4|1397.2|1398.6|1397.4|1398.4|1397.2|29
1656697700000|2022-07-01 17:48:20|1398.7|1397.5|1398.9|1397.7|1398.9|1397.7|1398.4|1397.2|8
1656697710000|2022-07-01 17:48:30|1398.8|1397.6|1398.8|1397.6|1398.9|1397.7|1398.4|1397.2|52
1656697720000|2022-07-01 17:48:40|1398.9|1397.7|1398.8|1397.6|1398.9|1397.7|1398.8|1397.6|14
1656697730000|2022-07-01 17:48:50|1398.9|1397.7|1399.4|1398.2|1399.4|1398.2|1398.9|1397.7|20
1656697740000|2022-07-01 17:49:00|1399.2|1398|1398.9|1397.7|1399.3|1398.1|1398.9|1397.7|34
1656697750000|2022-07-01 17:49:10|1398.7|1397.5|1398.2|1397|1398.7|1397.5|1398.2|1397|15
1656697760000|2022-07-01 17:49:20|1398.3|1397.1|1398.2|1397|1398.4|1397.2|1398.2|1397|9
1656697770000|2022-07-01 17:49:30|1398.3|1397.1|1398.2|1397|1398.3|1397.1|1398.1|1396.9|24
1656697780000|2022-07-01 17:49:40|1398.3|1397.1|1398.3|1397.1|1398.3|1397.1|1398.3|1397.1|4
1656697790000|2022-07-01 17:49:50|1398.2|1397|1397.8|1396.6|1398.2|1397|1397.8|1396.6|4
1656697800000|2022-07-01 17:50:00|1397.9|1396.7|1398.3|1397.1|1398.4|1397.2|1397.9|1396.7|13
1656697810000|2022-07-01 17:50:10|1398.2|1397|1398.4|1397.2|1398.4|1397.2|1398.1|1396.9|9
1656697820000|2022-07-01 17:50:20|1398.3|1397.1|1398.2|1397|1398.3|1397.1|1398.2|1397|3
1656697830000|2022-07-01 17:50:30|1398.3|1397.1|1398.1|1396.9|1398.3|1397.1|1397.9|1396.7|15
1656697840000|2022-07-01 17:50:40|1397.8|1396.6|1398.2|1397|1398.2|1397|1397.8|1396.6|41
1656697850000|2022-07-01 17:50:50|1398.1|1396.9|1398.2|1397|1398.4|1397.2|1398.1|1396.9|20
1656697860000|2022-07-01 17:51:00|||||||||18
1656697870000|2022-07-01 17:51:10|1398.4|1397.2|1398.4|1397.2|1398.7|1397.5|1398.2|1397|11
1656697880000|2022-07-01 17:51:20|1398.6|1397.4|1398.9|1397.7|1398.9|1397.7|1398.6|1397.4|35
1656697890000|2022-07-01 17:51:30|1398.7|1397.5|1398.7|1397.5|1398.9|1397.7|1398.7|1397.5|35
1656697900000|2022-07-01 17:51:40|1398.9|1397.7|1398.9|1397.7|1398.9|1397.7|1398.9|1397.7|15
1656697910000|2022-07-01 17:51:50|1398.7|1397.5|1398.7|1397.5|1398.9|1397.7|1398.5|1397.3|25
1656697920000|2022-07-01 17:52:00|1398.8|1397.6|1398.7|1397.5|1398.8|1397.6|1398.4|1397.2|36
1656697930000|2022-07-01 17:52:10|1398.4|1397.2|1398.4|1397.2|1398.4|1397.2|1398.4|1397.2|4
1656697940000|2022-07-01 17:52:20|1398.2|1397|1398.2|1397|1398.2|1397|1398.1|1396.9|5
1656697950000|2022-07-01 17:52:30|1398.1|1396.9|1397.9|1396.7|1398.2|1397|1397.9|1396.7|6
1656697960000|2022-07-01 17:52:40|1397.7|1396.5|1397.4|1396.2|1397.9|1396.7|1397.4|1396.2|26
1656697970000|2022-07-01 17:52:50|1397.7|1396.5|1398|1396.8|1398.2|1397|1397.7|1396.5|38
1656697980000|2022-07-01 17:53:00|1398.1|1396.9|1397.7|1396.5|1398.2|1397|1397.3|1396.1|27
1656697990000|2022-07-01 17:53:10|1397.8|1396.6|1397.8|1396.6|1398|1396.8|1397.7|1396.5|30
1656698000000|2022-07-01 17:53:20|1397.9|1396.7|1397.7|1396.5|1397.9|1396.7|1397.7|1396.5|8
1656698010000|2022-07-01 17:53:30|1397.6|1396.4|1398|1396.8|1398|1396.8|1397.4|1396.2|35
1656698020000|2022-07-01 17:53:40|1397.9|1396.7|1398.3|1397.1|1398.3|1397.1|1397.9|1396.7|5
1656698030000|2022-07-01 17:53:50|1398.2|1397|1397.9|1396.7|1398.2|1397|1397.9|1396.7|9
1656698040000|2022-07-01 17:54:00|1398|1396.8|1398.4|1397.2|1398.5|1397.3|1398|1396.8|52
1656698050000|2022-07-01 17:54:10|1398.7|1397.5|1398.7|1397.5|1398.8|1397.6|1398.7|1397.5|18
1656698060000|2022-07-01 17:54:20|1398.6|1397.4|1398.6|1397.4|1398.7|1397.5|1398.4|1397.2|10
1656698070000|2022-07-01 17:54:30|1398.4|1397.2|1398.4|1397.2|1398.4|1397.2|1398.4|1397.2|7
1656698080000|2022-07-01 17:54:40|1398.3|1397.1|1398.4|1397.2|1398.4|1397.2|1398.2|1397|31
1656698090000|2022-07-01 17:54:50|1398.3|1397.1|1398.2|1397|1398.4|1397.2|1398.1|1396.9|5
1656698100000|2022-07-01 17:55:00|1398.3|1397.1|1397.9|1396.7|1398.3|1397.1|1397.9|1396.7|45
1656698110000|2022-07-01 17:55:10|||||||||33
1656698120000|2022-07-01 17:55:20|1397.7|1396.5|1397.4|1396.2|1397.8|1396.6|1397.4|1396.2|8
1656698130000|2022-07-01 17:55:30|||||||||3
1656698140000|2022-07-01 17:55:40|1397.7|1396.5|1397.4|1396.2|1397.7|1396.5|1397.4|1396.2|17
1656698150000|2022-07-01 17:55:50|1397.2|1396|1397.4|1396.2|1397.4|1396.2|1397.2|1396|3
1656698160000|2022-07-01 17:56:00|1397.6|1396.4|1397.4|1396.2|1397.7|1396.5|1397.4|1396.2|10
1656698170000|2022-07-01 17:56:10|1397.2|1396|1397.2|1396|1397.2|1396|1397.2|1396|2
1656698180000|2022-07-01 17:56:20|||||||||1
1656698190000|2022-07-01 17:56:30|||||||||13
1656698200000|2022-07-01 17:56:40|1397.1|1395.9|1397.1|1395.9|1397.1|1395.9|1397.1|1395.9|22
1656698210000|2022-07-01 17:56:50|1397.2|1396|1397.2|1396|1397.2|1396|1397.2|1396|1
1656698220000|2022-07-01 17:57:00|||||||||1
1656698230000|2022-07-01 17:57:10|||||||||2
1656698240000|2022-07-01 17:57:20|1397.4|1396.2|1397.7|1396.5|1397.9|1396.7|1397.4|1396.2|19
1656698250000|2022-07-01 17:57:30|1397.9|1396.7|1397.9|1396.7|1397.9|1396.7|1397.9|1396.7|9
1656698260000|2022-07-01 17:57:40|1397.8|1396.6|1397.8|1396.6|1397.8|1396.6|1397.8|1396.6|11
1656698270000|2022-07-01 17:57:50|1397.7|1396.5|1397.4|1396.2|1397.9|1396.7|1397.4|1396.2|9
1656698280000|2022-07-01 17:58:00|1397.2|1396|1397.2|1396|1397.3|1396.1|1397.1|1395.9|21
1656698290000|2022-07-01 17:58:10|1397.3|1396.1|1397.4|1396.2|1397.4|1396.2|1397.2|1396|18
1656698300000|2022-07-01 17:58:20|1397.7|1396.5|1397.7|1396.5|1397.7|1396.5|1397.7|1396.5|11
1656698310000|2022-07-01 17:58:30|1397.4|1396.2|1397.4|1396.2|1397.4|1396.2|1397.4|1396.2|12
1656698320000|2022-07-01 17:58:40|||||||||7
1656698330000|2022-07-01 17:58:50|1397.2|1396|1397.2|1396|1397.2|1396|1397.2|1396|7
1656698340000|2022-07-01 17:59:00|1397.4|1396.2|1397.4|1396.2|1397.4|1396.2|1397.4|1396.2|8
1656698350000|2022-07-01 17:59:10|1397.3|1396.1|1397.3|1396.1|1397.3|1396.1|1397.2|1396|2
1656698360000|2022-07-01 17:59:20|1397.4|1396.2|1397.2|1396|1397.4|1396.2|1397.2|1396|11
1656698370000|2022-07-01 17:59:30|||||||||2
1656698380000|2022-07-01 17:59:40|1396.9|1395.7|1397.2|1396|1397.2|1396|1396.9|1395.7|17
1656698390000|2022-07-01 17:59:50|1397.4|1396.2|1397.7|1396.5|1397.7|1396.5|1397.4|1396.2|21
1656698400000|2022-07-01 18:00:00|1397.4|1396.2|1397.4|1396.2|1397.7|1396.5|1397.4|1396.2|38
1656698410000|2022-07-01 18:00:10|1397.3|1396.1|1397.2|1396|1397.3|1396.1|1397|1395.8|7
1656698420000|2022-07-01 18:00:20|1397|1395.8|1396.9|1395.7|1397.2|1396|1396.9|1395.7|7
1656698430000|2022-07-01 18:00:30|1397.2|1396|1397.1|1395.9|1397.2|1396|1396.9|1395.7|24
1656698440000|2022-07-01 18:00:40|1397.2|1396|1397.2|1396|1397.4|1396.2|1397.2|1396|6
1656698450000|2022-07-01 18:00:50|1397.3|1396.1|1397.2|1396|1397.4|1396.2|1397.2|1396|12
1656698460000|2022-07-01 18:01:00|1397.3|1396.1|1397.2|1396|1397.4|1396.2|1397.2|1396|24
1656698470000|2022-07-01 18:01:10|1396.9|1395.7|1397.2|1396|1397.2|1396|1396.9|1395.7|7
1656698480000|2022-07-01 18:01:20|1397.1|1395.9|1396.9|1395.7|1397.1|1395.9|1396.9|1395.7|11
1656698490000|2022-07-01 18:01:30|1396.3|1395.1|1396.3|1395.1|1396.3|1395.1|1396.2|1395|20
1656698500000|2022-07-01 18:01:40|1396.2|1395|1395.3|1394.1|1396.2|1395|1395.2|1394|113
1656698510000|2022-07-01 18:01:50|1395.4|1394.2|1394.9|1393.7|1395.5|1394.3|1394.9|1393.7|61
1656698520000|2022-07-01 18:02:00|1394.7|1393.5|1394.7|1393.5|1394.8|1393.6|1394.7|1393.5|54
1656698530000|2022-07-01 18:02:10|1394.4|1393.2|1394.7|1393.5|1394.7|1393.5|1394.4|1393.2|16
1656698540000|2022-07-01 18:02:20|1394.5|1393.3|1394.2|1393|1394.9|1393.7|1394.2|1393|81
1656698550000|2022-07-01 18:02:30|||||||||12
1656698560000|2022-07-01 18:02:40|1393.9|1392.7|1393.7|1392.5|1393.9|1392.7|1393.7|1392.5|61
1656698570000|2022-07-01 18:02:50|1393.4|1392.2|1392.9|1391.7|1393.4|1392.2|1392.2|1391|113
1656698580000|2022-07-01 18:03:00|1393.1|1391.9|1393.4|1392.2|1393.4|1392.2|1393.1|1391.9|31
1656698590000|2022-07-01 18:03:10|||||||||14
1656698600000|2022-07-01 18:03:20|||||||||36
1656698610000|2022-07-01 18:03:30|1393.3|1392.1|1393.4|1392.2|1393.4|1392.2|1393.3|1392.1|25
1656698620000|2022-07-01 18:03:40|1393.7|1392.5|1393.7|1392.5|1393.7|1392.5|1393.7|1392.5|49
1656698630000|2022-07-01 18:03:50|1393.9|1392.7|1394.4|1393.2|1394.4|1393.2|1393.9|1392.7|36
1656698640000|2022-07-01 18:04:00|1394.6|1393.4|1394.7|1393.5|1394.7|1393.5|1394.2|1393|52
1656698650000|2022-07-01 18:04:10|1394.6|1393.4|1394.7|1393.5|1394.7|1393.5|1394.6|1393.4|15
1656698660000|2022-07-01 18:04:20|1394.4|1393.2|1394.7|1393.5|1394.7|1393.5|1394.4|1393.2|28
1656698670000|2022-07-01 18:04:30|1394.6|1393.4|1394.4|1393.2|1394.7|1393.5|1394.4|1393.2|9
1656698680000|2022-07-01 18:04:40|1394.7|1393.5|1394.4|1393.2|1394.7|1393.5|1394.4|1393.2|10
1656698690000|2022-07-01 18:04:50|1394.7|1393.5|1394.4|1393.2|1394.7|1393.5|1394.4|1393.2|152
1656698700000|2022-07-01 18:05:00|1394.2|1393|1394.1|1392.9|1394.7|1393.5|1394.1|1392.9|67
1656698710000|2022-07-01 18:05:10|1394.2|1393|1394.2|1393|1394.2|1393|1393.9|1392.7|4
1656698720000|2022-07-01 18:05:20|1394.3|1393.1|1394.4|1393.2|1394.4|1393.2|1394.1|1392.9|29
1656698730000|2022-07-01 18:05:30|1394.3|1393.1|1394.4|1393.2|1394.4|1393.2|1394.2|1393|16
1656698740000|2022-07-01 18:05:40|1394.3|1393.1|1394.4|1393.2|1394.4|1393.2|1394.3|1393.1|8
1656698750000|2022-07-01 18:05:50|1394.6|1393.4|1395.3|1394.1|1395.4|1394.2|1394.6|1393.4|25
1656698760000|2022-07-01 18:06:00|1395.4|1394.2|1395.7|1394.5|1395.7|1394.5|1395.4|1394.2|16
1656698770000|2022-07-01 18:06:10|1395.8|1394.6|1395.9|1394.7|1395.9|1394.7|1395.7|1394.5|4
1656698780000|2022-07-01 18:06:20|1395.7|1394.5|1396.1|1394.9|1396.2|1395|1395.7|1394.5|19
1656698790000|2022-07-01 18:06:30|1395.9|1394.7|1395.8|1394.6|1396.1|1394.9|1395.6|1394.4|21
1656698800000|2022-07-01 18:06:40|1394.8|1393.6|1395.2|1394|1395.3|1394.1|1394.8|1393.6|20
1656698810000|2022-07-01 18:06:50|1395.3|1394.1|1394.7|1393.5|1395.3|1394.1|1394.4|1393.2|29
1656698820000|2022-07-01 18:07:00|1394.4|1393.2|1394.7|1393.5|1394.7|1393.5|1394.4|1393.2|32
1656698830000|2022-07-01 18:07:10|1394.4|1393.2|1394.6|1393.4|1394.7|1393.5|1394.4|1393.2|30
1656698840000|2022-07-01 18:07:20|1394.7|1393.5|1394.8|1393.6|1394.9|1393.7|1394.7|1393.5|9
1656698850000|2022-07-01 18:07:30|1394.7|1393.5|1394.9|1393.7|1394.9|1393.7|1394.7|1393.5|28
1656698860000|2022-07-01 18:07:40|1395.2|1394|1395.2|1394|1395.4|1394.2|1395.2|1394|13
1656698870000|2022-07-01 18:07:50|1395.1|1393.9|1394.9|1393.7|1395.1|1393.9|1394.9|1393.7|11
1656698880000|2022-07-01 18:08:00|1395.1|1393.9|1394.7|1393.5|1395.1|1393.9|1394.7|1393.5|18
1656698890000|2022-07-01 18:08:10|1394.8|1393.6|1394.7|1393.5|1394.9|1393.7|1394.7|1393.5|11
1656698900000|2022-07-01 18:08:20|1394.8|1393.6|1394.8|1393.6|1394.9|1393.7|1394.2|1393|70
1656698910000|2022-07-01 18:08:30|1394.9|1393.7|1395.2|1394|1395.4|1394.2|1394.9|1393.7|15
1656698920000|2022-07-01 18:08:40|1394.9|1393.7|1394.4|1393.2|1394.9|1393.7|1394.4|1393.2|45
1656698930000|2022-07-01 18:08:50|1394.3|1393.1|1393.9|1392.7|1394.4|1393.2|1393.9|1392.7|60
1656698940000|2022-07-01 18:09:00|1394.1|1392.9|1393.9|1392.7|1394.2|1393|1393.7|1392.5|44
1656698950000|2022-07-01 18:09:10|1394.1|1392.9|1394.6|1393.4|1394.6|1393.4|1393.9|1392.7|9
1656698960000|2022-07-01 18:09:20|1394.4|1393.2|1394.3|1393.1|1394.4|1393.2|1394.3|1393.1|17
1656698970000|2022-07-01 18:09:30|1394.2|1393|1394.2|1393|1394.4|1393.2|1394.2|1393|4
1656698980000|2022-07-01 18:09:40|1394.4|1393.2|1394.2|1393|1394.4|1393.2|1394.1|1392.9|22
1656698990000|2022-07-01 18:09:50|1394.1|1392.9|1394.2|1393|1394.2|1393|1394.1|1392.9|1
1656699000000|2022-07-01 18:10:00|1394.3|1393.1|1394.2|1393|1394.4|1393.2|1394.1|1392.9|24
1656699010000|2022-07-01 18:10:10|1394.3|1393.1|1394.2|1393|1394.4|1393.2|1394.2|1393|5
1656699020000|2022-07-01 18:10:20|1394.3|1393.1|1394.4|1393.2|1394.4|1393.2|1394.3|1393.1|3
1656699030000|2022-07-01 18:10:30|1394.3|1393.1|1394.2|1393|1394.3|1393.1|1394.2|1393|12
1656699040000|2022-07-01 18:10:40|1393.9|1392.7|1394.2|1393|1394.2|1393|1393.9|1392.7|22
1656699050000|2022-07-01 18:10:50|1394.1|1392.9|1393.7|1392.5|1394.2|1393|1393.7|1392.5|85
1656699060000|2022-07-01 18:11:00|1393.6|1392.4|1393.7|1392.5|1393.7|1392.5|1393.4|1392.2|47
1656699070000|2022-07-01 18:11:10|1393.6|1392.4|1393.8|1392.6|1393.9|1392.7|1393.6|1392.4|17
1656699080000|2022-07-01 18:11:20|1393.7|1392.5|1393.9|1392.7|1393.9|1392.7|1393.6|1392.4|29
1656699090000|2022-07-01 18:11:30|1393.7|1392.5|1393.4|1392.2|1393.7|1392.5|1393.4|1392.2|15
1656699100000|2022-07-01 18:11:40|1393.6|1392.4|1393.7|1392.5|1393.9|1392.7|1393.4|1392.2|40
1656699110000|2022-07-01 18:11:50|1393.9|1392.7|1393.8|1392.6|1394.2|1393|1393.7|1392.5|27
1656699120000|2022-07-01 18:12:00|1393.7|1392.5|1394.1|1392.9|1394.1|1392.9|1393.7|1392.5|12
1656699130000|2022-07-01 18:12:10|1394.2|1393|1394.7|1393.5|1394.7|1393.5|1394.2|1393|14
1656699140000|2022-07-01 18:12:20|1394.6|1393.4|1394.4|1393.2|1394.6|1393.4|1394.2|1393|40
1656699150000|2022-07-01 18:12:30|1394.7|1393.5|1394.4|1393.2|1394.8|1393.6|1394.4|1393.2|24
1656699160000|2022-07-01 18:12:40|1394.6|1393.4|1395.2|1394|1395.2|1394|1394.6|1393.4|8
1656699170000|2022-07-01 18:12:50|1394.9|1393.7|1394.6|1393.4|1394.9|1393.7|1394.6|1393.4|11
1656699180000|2022-07-01 18:13:00|1394.7|1393.5|1395.4|1394.2|1395.7|1394.5|1394.7|1393.5|31
1656699190000|2022-07-01 18:13:10|1395.7|1394.5|1395.2|1394|1395.7|1394.5|1394.9|1393.7|37
1656699200000|2022-07-01 18:13:20|1395.4|1394.2|1396.1|1394.9|1396.3|1395.1|1395.2|1394|98
1656699210000|2022-07-01 18:13:30|1396.4|1395.2|1396.9|1395.7|1396.9|1395.7|1395.9|1394.7|123
1656699220000|2022-07-01 18:13:40|1396.8|1395.6|1396.4|1395.2|1396.9|1395.7|1396.3|1395.1|33
1656699230000|2022-07-01 18:13:50|1396.2|1395|1396.6|1395.4|1396.7|1395.5|1395.9|1394.7|79
1656699240000|2022-07-01 18:14:00|1396.7|1395.5|1396.2|1395|1396.7|1395.5|1396.2|1395|156
1656699250000|2022-07-01 18:14:10|1396.4|1395.2|1396.7|1395.5|1396.7|1395.5|1396.2|1395|123
1656699260000|2022-07-01 18:14:20|1396.4|1395.2|1396.6|1395.4|1396.7|1395.5|1396.4|1395.2|186
1656699270000|2022-07-01 18:14:30|1396.2|1395|1395.7|1394.5|1396.3|1395.1|1395.7|1394.5|115
1656699280000|2022-07-01 18:14:40|1395.4|1394.2|1395.4|1394.2|1396.2|1395|1395.4|1394.2|176
1656699290000|2022-07-01 18:14:50|1395.7|1394.5|1396.1|1394.9|1396.2|1395|1395.4|1394.2|247
1656699300000|2022-07-01 18:15:00|1395.8|1394.6|1395.7|1394.5|1396.2|1395|1395.7|1394.5|42
1656699310000|2022-07-01 18:15:10|1396.3|1395.1|1395.7|1394.5|1396.3|1395.1|1395.7|1394.5|48
1656699320000|2022-07-01 18:15:20|1395.6|1394.4|1395.7|1394.5|1395.7|1394.5|1395.6|1394.4|12
1656699330000|2022-07-01 18:15:30|1396.1|1394.9|1395.9|1394.7|1396.1|1394.9|1395.9|1394.7|19
1656699340000|2022-07-01 18:15:40|1396.2|1395|1396.2|1395|1396.4|1395.2|1395.9|1394.7|81
1656699350000|2022-07-01 18:15:50|1396.1|1394.9|1395.9|1394.7|1396.1|1394.9|1395.9|1394.7|42
1656699360000|2022-07-01 18:16:00|1396.4|1395.2|1396.9|1395.7|1397.2|1396|1396.4|1395.2|48
1656699370000|2022-07-01 18:16:10|1396.8|1395.6|1397.4|1396.2|1397.7|1396.5|1396.6|1395.4|16
1656699380000|2022-07-01 18:16:20|1397.6|1396.4|1396.8|1395.6|1397.8|1396.6|1396.3|1395.1|70
1656699390000|2022-07-01 18:16:30|1396.9|1395.7|1397.1|1395.9|1397.2|1396|1396.2|1395|33
1656699400000|2022-07-01 18:16:40|1397.2|1396|1396.2|1395|1397.2|1396|1396.2|1395|7
1656699410000|2022-07-01 18:16:50|1396.6|1395.4|1396.9|1395.7|1396.9|1395.7|1396.6|1395.4|25
1656699420000|2022-07-01 18:17:00|1397.2|1396|1397.3|1396.1|1397.6|1396.4|1397.2|1396|21
1656699430000|2022-07-01 18:17:10|1397.4|1396.2|1397.4|1396.2|1397.7|1396.5|1397.2|1396|17
1656699440000|2022-07-01 18:17:20|1397.3|1396.1|1397.4|1396.2|1397.9|1396.7|1397.2|1396|36
1656699450000|2022-07-01 18:17:30|1397.3|1396.1|1397.3|1396.1|1397.4|1396.2|1397.1|1395.9|12
1656699460000|2022-07-01 18:17:40|1396.9|1395.7|1396.7|1395.5|1397.1|1395.9|1396.7|1395.5|6
1656699470000|2022-07-01 18:17:50|||||||||18
1656699480000|2022-07-01 18:18:00|||||||||9
1656699490000|2022-07-01 18:18:10|1396.9|1395.7|1396.9|1395.7|1396.9|1395.7|1396.9|1395.7|39
1656699500000|2022-07-01 18:18:20|1397.1|1395.9|1396.9|1395.7|1397.2|1396|1396.8|1395.6|26
1656699510000|2022-07-01 18:18:30|1396.8|1395.6|1396.7|1395.5|1396.8|1395.6|1396.7|1395.5|3
1656699520000|2022-07-01 18:18:40|||||||||12
1656699530000|2022-07-01 18:18:50|1396.4|1395.2|1395.9|1394.7|1396.4|1395.2|1395.9|1394.7|38
1656699540000|2022-07-01 18:19:00|1396.1|1394.9|1396.6|1395.4|1396.6|1395.4|1396.1|1394.9|20
1656699550000|2022-07-01 18:19:10|1396.4|1395.2|1395.9|1394.7|1396.4|1395.2|1395.9|1394.7|8
1656699560000|2022-07-01 18:19:20|1396.1|1394.9|1396.3|1395.1|1396.3|1395.1|1396.1|1394.9|10
1656699570000|2022-07-01 18:19:30|1396.4|1395.2|1396.4|1395.2|1396.6|1395.4|1396.3|1395.1|2
1656699580000|2022-07-01 18:19:40|1396.6|1395.4|1396.3|1395.1|1396.6|1395.4|1395.9|1394.7|25
1656699590000|2022-07-01 18:19:50|1396.4|1395.2|1396.6|1395.4|1396.8|1395.6|1396.2|1395|20
